1713139200000|2024-04-15 00:00:00|37.5|37.1|37.26|36.86|37.5|37.1|37.14|36.74|398
1713139500000|2024-04-15 00:05:00|37.27|36.87|37.3|36.9|37.33|36.93|37.17|36.77|366
1713139800000|2024-04-15 00:10:00|37.31|36.91|37.41|37.01|37.52|37.12|37.31|36.91|249
1713140100000|2024-04-15 00:15:00|37.4|37|37.35|36.95|37.41|37.01|37.22|36.82|427
1713140400000|2024-04-15 00:20:00|37.36|36.96|37.31|36.91|37.39|36.99|37.23|36.83|429
1713140700000|2024-04-15 00:25:00|37.32|36.92|37.22|36.82|37.33|36.93|37.17|36.77|399
1713141000000|2024-04-15 00:30:00|37.21|36.81|37.45|37.05|37.51|37.11|37.1|36.7|436
1713141300000|2024-04-15 00:35:00|37.44|37.04|37.32|36.92|37.47|37.07|37.16|36.76|458
1713141600000|2024-04-15 00:40:00|37.31|36.91|37.05|36.65|37.36|36.96|36.99|36.59|403
1713141900000|2024-04-15 00:45:00|37.04|36.64|36.93|36.53|37.18|36.78|36.92|36.52|400
1713142200000|2024-04-15 00:50:00|36.94|36.54|36.87|36.47|36.99|36.59|36.8|36.4|421
1713142500000|2024-04-15 00:55:00|36.86|36.46|36.98|36.58|36.99|36.59|36.76|36.36|314
1713142800000|2024-04-15 01:00:00|36.97|36.57|36.73|36.33|36.98|36.58|36.71|36.31|369
1713143100000|2024-04-15 01:05:00|36.74|36.34|36.61|36.21|36.76|36.36|36.59|36.19|380
1713143400000|2024-04-15 01:10:00|36.62|36.22|36.7|36.3|36.83|36.43|36.54|36.14|365
1713143700000|2024-04-15 01:15:00|36.69|36.29|36.84|36.44|36.93|36.53|36.65|36.25|396
1713144000000|2024-04-15 01:20:00|36.83|36.43|36.77|36.37|36.91|36.51|36.75|36.35|358
1713144300000|2024-04-15 01:25:00|36.76|36.36|36.84|36.44|36.85|36.45|36.6|36.2|351
1713144600000|2024-04-15 01:30:00|36.83|36.43|36.86|36.46|36.97|36.57|36.68|36.28|370
1713144900000|2024-04-15 01:35:00|36.87|36.47|36.78|36.38|36.91|36.51|36.75|36.35|392
1713145200000|2024-04-15 01:40:00|36.77|36.37|36.82|36.42|36.97|36.57|36.75|36.35|328
1713145500000|2024-04-15 01:45:00|36.85|36.45|36.79|36.39|36.85|36.45|36.63|36.23|366
1713145800000|2024-04-15 01:50:00|36.78|36.38|36.9|36.5|37.02|36.62|36.78|36.38|369
1713146100000|2024-04-15 01:55:00|36.91|36.51|36.88|36.48|36.95|36.55|36.84|36.44|301
1713146400000|2024-04-15 02:00:00|36.87|36.47|36.77|36.37|36.87|36.47|36.73|36.33|328
1713146700000|2024-04-15 02:05:00|36.78|36.38|36.79|36.39|36.85|36.45|36.7|36.3|339
1713147000000|2024-04-15 02:10:00|36.8|36.4|36.59|36.19|36.87|36.47|36.58|36.18|300
1713147300000|2024-04-15 02:15:00|36.58|36.18|36.61|36.21|36.68|36.28|36.54|36.14|289
1713147600000|2024-04-15 02:20:00|36.62|36.22|36.46|36.06|36.62|36.22|36.45|36.05|338
1713147900000|2024-04-15 02:25:00|36.47|36.07|36.48|36.08|36.53|36.13|36.39|35.99|345
1713148200000|2024-04-15 02:30:00|36.47|36.07|36.26|35.86|36.51|36.11|36.25|35.85|327
1713148500000|2024-04-15 02:35:00|36.27|35.87|36.1|35.7|36.27|35.87|36.06|35.66|349
1713148800000|2024-04-15 02:40:00|36.09|35.69|36.15|35.75|36.15|35.75|35.97|35.57|312
1713149100000|2024-04-15 02:45:00|36.16|35.76|36.26|35.86|36.39|35.99|36.04|35.64|390
1713149400000|2024-04-15 02:50:00|36.27|35.87|36.13|35.73|36.27|35.87|36.04|35.64|368
1713149700000|2024-04-15 02:55:00|36.14|35.74|36.11|35.71|36.19|35.79|36.08|35.68|269
1713150000000|2024-04-15 03:00:00|36.12|35.72|36.29|35.89|36.33|35.93|36.03|35.63|406
1713150300000|2024-04-15 03:05:00|36.3|35.9|36.5|36.1|36.5|36.1|36.29|35.89|312
1713150600000|2024-04-15 03:10:00|36.48|36.08|36.42|36.02|36.5|36.1|36.32|35.92|339
1713150900000|2024-04-15 03:15:00|36.43|36.03|36.48|36.08|36.55|36.15|36.38|35.98|349
1713151200000|2024-04-15 03:20:00|36.49|36.09|36.37|35.97|36.49|36.09|36.3|35.9|359
1713151500000|2024-04-15 03:25:00|36.36|35.96|36.29|35.89|36.37|35.97|36.23|35.83|337
1713151800000|2024-04-15 03:30:00|36.3|35.9|36.21|35.81|36.39|35.99|36.17|35.77|354
1713152100000|2024-04-15 03:35:00|36.2|35.8|36.39|35.99|36.41|36.01|36.2|35.8|381
1713152400000|2024-04-15 03:40:00|36.38|35.98|36.29|35.89|36.4|36|36.26|35.86|347
1713152700000|2024-04-15 03:45:00|36.3|35.9|36.1|35.7|36.3|35.9|36.03|35.63|382
1713153000000|2024-04-15 03:50:00|36.09|35.69|36.1|35.7|36.13|35.73|36.04|35.64|332
1713153300000|2024-04-15 03:55:00|36.09|35.69|36.12|35.72|36.12|35.72|36.04|35.64|298
1713153600000|2024-04-15 04:00:00|36.11|35.71|36.16|35.76|36.23|35.83|36.06|35.66|384
1713153900000|2024-04-15 04:05:00|36.15|35.75|35.84|35.44|36.16|35.76|35.82|35.42|472
1713154200000|2024-04-15 04:10:00|35.83|35.43|35.81|35.41|35.86|35.46|35.75|35.35|327
1713154500000|2024-04-15 04:15:00|35.82|35.42|35.94|35.54|36|35.6|35.74|35.34|363
1713154800000|2024-04-15 04:20:00|35.95|35.55|35.99|35.59|36.02|35.62|35.91|35.51|265
1713155100000|2024-04-15 04:25:00|36|35.6|36.06|35.66|36.06|35.66|35.97|35.57|274
1713155400000|2024-04-15 04:30:00|36.05|35.65|35.93|35.53|36.07|35.67|35.81|35.41|301
1713155700000|2024-04-15 04:35:00|35.92|35.52|36.03|35.63|36.06|35.66|35.86|35.46|331
1713156000000|2024-04-15 04:40:00|36.02|35.62|36.07|35.67|36.14|35.74|35.94|35.54|320
1713156300000|2024-04-15 04:45:00|36.06|35.66|36.11|35.71|36.19|35.79|35.99|35.59|297
1713156600000|2024-04-15 04:50:00|36.1|35.7|36.12|35.72|36.15|35.75|36.06|35.66|275
1713156900000|2024-04-15 04:55:00|36.13|35.73|36.11|35.71|36.15|35.75|36.01|35.61|273
1713157200000|2024-04-15 05:00:00|36.12|35.72|36.2|35.8|36.29|35.89|36.1|35.7|292
1713157500000|2024-04-15 05:05:00|36.21|35.81|36.17|35.77|36.22|35.82|36.09|35.69|268
1713157800000|2024-04-15 05:10:00|36.16|35.76|36.13|35.73|36.25|35.85|36.08|35.68|251
1713158100000|2024-04-15 05:15:00|36.12|35.72|36.22|35.82|36.28|35.88|36.05|35.65|389
1713158400000|2024-04-15 05:20:00|36.23|35.83|36.35|35.95|36.41|36.01|36.23|35.83|343
1713158700000|2024-04-15 05:25:00|36.36|35.96|36.44|36.04|36.45|36.05|36.26|35.86|339
1713159000000|2024-04-15 05:30:00|36.43|36.03|36.62|36.22|36.67|36.27|36.41|36.01|363
1713159300000|2024-04-15 05:35:00|36.63|36.23|36.65|36.25|36.66|36.26|36.52|36.12|174
1713159600000|2024-04-15 05:40:00|36.66|36.26|36.64|36.24|36.81|36.41|36.6|36.2|162
1713159900000|2024-04-15 05:45:00|36.63|36.23|36.75|36.35|36.76|36.36|36.58|36.18|171
1713160200000|2024-04-15 05:50:00|36.74|36.34|36.9|36.5|36.91|36.51|36.71|36.31|145
1713160500000|2024-04-15 05:55:00|36.89|36.49|36.9|36.5|36.92|36.52|36.82|36.42|91
1713160800000|2024-04-15 06:00:00|36.89|36.49|36.79|36.39|36.98|36.58|36.74|36.34|202
1713161100000|2024-04-15 06:05:00|36.78|36.38|36.95|36.55|36.98|36.58|36.77|36.37|170
1713161400000|2024-04-15 06:10:00|36.94|36.54|37.3|36.9|37.3|36.9|36.87|36.47|245
1713161700000|2024-04-15 06:15:00|37.31|36.91|37.6|37.2|37.62|37.22|37.27|36.87|259
1713162000000|2024-04-15 06:20:00|37.59|37.19|37.92|37.52|37.93|37.53|37.57|37.17|259
1713162300000|2024-04-15 06:25:00|37.93|37.53|38.16|37.76|38.19|37.79|37.88|37.48|262
1713162600000|2024-04-15 06:30:00|38.18|37.78|38.49|38.09|38.49|38.09|38|37.6|702
1713162900000|2024-04-15 06:35:00|38.48|38.08|38.58|38.18|38.68|38.28|38.3|37.9|720
1713163200000|2024-04-15 06:40:00|38.56|38.16|38.62|38.22|38.72|38.32|38.46|38.06|679
1713163500000|2024-04-15 06:45:00|38.63|38.23|38.19|37.79|38.67|38.27|38.1|37.7|728
1713163800000|2024-04-15 06:50:00|38.21|37.81|38.26|37.86|38.45|38.05|38.14|37.74|771
1713164100000|2024-04-15 06:55:00|38.27|37.87|38.37|37.97|38.46|38.06|38.2|37.8|722
1713164400000|2024-04-15 07:00:00|38.38|37.98|38.23|37.83|38.55|38.15|38.19|37.79|684
1713164700000|2024-04-15 07:05:00|38.24|37.84|38.16|37.76|38.24|37.84|38.01|37.61|515
1713165000000|2024-04-15 07:10:00|38.14|37.74|38.1|37.7|38.28|37.88|38.06|37.66|535
1713165300000|2024-04-15 07:15:00|38.11|37.71|38.38|37.98|38.54|38.14|38.02|37.62|612
1713165600000|2024-04-15 07:20:00|38.37|37.97|38.17|37.77|38.45|38.05|38.17|37.77|591
1713165900000|2024-04-15 07:25:00|38.16|37.76|38.11|37.71|38.23|37.83|38.11|37.71|401
1713166200000|2024-04-15 07:30:00|38.12|37.72|38.17|37.77|38.18|37.78|38.04|37.64|544
1713166500000|2024-04-15 07:35:00|38.19|37.79|38.14|37.74|38.22|37.82|38.05|37.65|566
1713166800000|2024-04-15 07:40:00|38.13|37.73|38.05|37.65|38.22|37.82|38.05|37.65|455
1713167100000|2024-04-15 07:45:00|38.06|37.66|38.06|37.66|38.2|37.8|37.93|37.53|581
1713167400000|2024-04-15 07:50:00|38.05|37.65|37.97|37.57|38.07|37.67|37.94|37.54|506
1713167700000|2024-04-15 07:55:00|37.96|37.56|38|37.6|38.05|37.65|37.95|37.55|307
1713168000000|2024-04-15 08:00:00|37.99|37.59|38.19|37.79|38.24|37.84|37.98|37.58|399
1713168300000|2024-04-15 08:05:00|38.2|37.8|37.96|37.56|38.28|37.88|37.95|37.55|367
1713168600000|2024-04-15 08:10:00|37.97|37.57|37.91|37.51|37.99|37.59|37.87|37.47|410
1713168900000|2024-04-15 08:15:00|37.92|37.52|38.1|37.7|38.13|37.73|37.83|37.43|371
1713169200000|2024-04-15 08:20:00|38.11|37.71|38.12|37.72|38.15|37.75|38|37.6|425
1713169500000|2024-04-15 08:25:00|38.1|37.7|38.12|37.72|38.23|37.83|38.04|37.64|400
1713169800000|2024-04-15 08:30:00|38.13|37.73|38.21|37.81|38.22|37.82|38.11|37.71|306
1713170100000|2024-04-15 08:35:00|38.22|37.82|38.16|37.76|38.22|37.82|38.09|37.69|248
1713170400000|2024-04-15 08:40:00|38.15|37.75|38.15|37.75|38.23|37.83|38.1|37.7|347
1713170700000|2024-04-15 08:45:00|38.16|37.76|37.97|37.57|38.17|37.77|37.95|37.55|280
1713171000000|2024-04-15 08:50:00|37.96|37.56|37.9|37.5|38|37.6|37.9|37.5|311
1713171300000|2024-04-15 08:55:00|37.91|37.51|37.9|37.5|37.93|37.53|37.81|37.41|351
1713171600000|2024-04-15 09:00:00|37.89|37.49|37.73|37.33|37.91|37.51|37.69|37.29|390
1713171900000|2024-04-15 09:05:00|37.72|37.32|37.76|37.36|37.77|37.37|37.66|37.26|311
1713172200000|2024-04-15 09:10:00|37.77|37.37|37.9|37.5|37.93|37.53|37.73|37.33|355
1713172500000|2024-04-15 09:15:00|37.89|37.49|37.97|37.57|38.01|37.61|37.86|37.46|378
1713172800000|2024-04-15 09:20:00|37.98|37.58|38.04|37.64|38.25|37.85|37.96|37.56|358
1713173100000|2024-04-15 09:25:00|38.03|37.63|38.08|37.68|38.11|37.71|38.01|37.61|227
1713173400000|2024-04-15 09:30:00|38.07|37.67|38.18|37.78|38.18|37.78|38.02|37.62|115
1713173700000|2024-04-15 09:35:00|38.19|37.79|38.33|37.93|38.36|37.96|38.14|37.74|198
1713174000000|2024-04-15 09:40:00|38.32|37.92|38.27|37.87|38.42|38.02|38.27|37.87|140
1713174300000|2024-04-15 09:45:00|38.28|37.88|38.32|37.92|38.39|37.99|38.25|37.85|283
1713174600000|2024-04-15 09:50:00|38.31|37.91|38.21|37.81|38.34|37.94|38.17|37.77|284
1713174900000|2024-04-15 09:55:00|38.22|37.82|38.11|37.71|38.24|37.84|38.1|37.7|167
1713175200000|2024-04-15 10:00:00|38.12|37.72|38.25|37.85|38.27|37.87|38.02|37.62|411
1713175500000|2024-04-15 10:05:00|38.24|37.84|38.22|37.82|38.29|37.89|38.19|37.79|365
1713175800000|2024-04-15 10:10:00|38.21|37.81|38.23|37.83|38.3|37.9|38.13|37.73|349
1713176100000|2024-04-15 10:15:00|38.24|37.84|38.17|37.77|38.28|37.88|38.08|37.68|308
1713176400000|2024-04-15 10:20:00|38.18|37.78|38.27|37.87|38.31|37.91|38.17|37.77|290
1713176700000|2024-04-15 10:25:00|38.26|37.86|38.2|37.8|38.28|37.88|38.16|37.76|162
1713177000000|2024-04-15 10:30:00|38.19|37.79|38.34|37.94|38.36|37.96|38.17|37.77|201
1713177300000|2024-04-15 10:35:00|38.35|37.95|38.31|37.91|38.41|38.01|38.27|37.87|238
1713177600000|2024-04-15 10:40:00|38.3|37.9|38.32|37.92|38.34|37.94|38.24|37.84|205
1713177900000|2024-04-15 10:45:00|38.31|37.91|38.31|37.91|38.41|38.01|38.25|37.85|211
1713178200000|2024-04-15 10:50:00|38.3|37.9|38.34|37.94|38.39|37.99|38.27|37.87|191
1713178500000|2024-04-15 10:55:00|38.35|37.95|38.28|37.88|38.37|37.97|38.25|37.85|169
1713178800000|2024-04-15 11:00:00|38.29|37.89|38.38|37.98|38.43|38.03|38.26|37.86|227
1713179100000|2024-04-15 11:05:00|38.37|37.97|38.11|37.71|38.45|38.05|38.1|37.7|340
1713179400000|2024-04-15 11:10:00|38.1|37.7|38.06|37.66|38.1|37.7|37.98|37.58|286
1713179700000|2024-04-15 11:15:00|38.05|37.65|38.13|37.73|38.2|37.8|37.92|37.52|289
1713180000000|2024-04-15 11:20:00|38.14|37.74|38.17|37.77|38.17|37.77|38.07|37.67|216
1713180300000|2024-04-15 11:25:00|38.18|37.78|38.08|37.68|38.25|37.85|38.07|37.67|229
1713180600000|2024-04-15 11:30:00|38.09|37.69|38.01|37.61|38.1|37.7|37.96|37.56|144
1713180900000|2024-04-15 11:35:00|38.02|37.62|37.94|37.54|38.03|37.63|37.93|37.53|167
1713181200000|2024-04-15 11:40:00|37.93|37.53|37.84|37.44|37.93|37.53|37.71|37.31|279
1713181500000|2024-04-15 11:45:00|37.83|37.43|37.86|37.46|37.91|37.51|37.75|37.35|192
1713181800000|2024-04-15 11:50:00|37.85|37.45|37.8|37.4|37.88|37.48|37.77|37.37|173
1713182100000|2024-04-15 11:55:00|37.79|37.39|37.71|37.31|37.8|37.4|37.68|37.28|169
1713182400000|2024-04-15 12:00:00|37.7|37.3|37.9|37.5|37.92|37.52|37.7|37.3|225
1713182700000|2024-04-15 12:05:00|37.89|37.49|37.83|37.43|37.95|37.55|37.8|37.4|153
1713183000000|2024-04-15 12:10:00|37.84|37.44|38.15|37.75|38.19|37.79|37.8|37.4|233
1713183300000|2024-04-15 12:15:00|38.16|37.76|38.12|37.72|38.22|37.82|38.11|37.71|270
1713183600000|2024-04-15 12:20:00|38.13|37.73|38.1|37.7|38.2|37.8|37.98|37.58|211
1713183900000|2024-04-15 12:25:00|38.12|37.72|38.14|37.74|38.16|37.76|37.99|37.59|288
1713184200000|2024-04-15 12:30:00|38.13|37.73|38.15|37.75|38.3|37.9|38.05|37.65|451
1713184500000|2024-04-15 12:35:00|38.16|37.76|38.13|37.73|38.25|37.85|38.09|37.69|256
1713184800000|2024-04-15 12:40:00|38.14|37.74|38.22|37.82|38.27|37.87|38.12|37.72|231
1713185100000|2024-04-15 12:45:00|38.23|37.83|38.24|37.84|38.28|37.88|38.2|37.8|266
1713185400000|2024-04-15 12:50:00|38.25|37.85|38.21|37.81|38.25|37.85|38.17|37.77|197
1713185700000|2024-04-15 12:55:00|38.2|37.8|38.31|37.91|38.32|37.92|38.19|37.79|266
1713186000000|2024-04-15 13:00:00|38.32|37.92|38.21|37.81|38.38|37.98|38.21|37.81|154
1713186300000|2024-04-15 13:05:00|38.22|37.82|38.46|38.06|38.49|38.09|38.18|37.78|199
1713186600000|2024-04-15 13:10:00|38.47|38.07|38.54|38.14|38.65|38.25|38.47|38.07|223
1713186900000|2024-04-15 13:15:00|38.55|38.15|38.61|38.21|38.73|38.33|38.54|38.14|297
1713187200000|2024-04-15 13:20:00|38.6|38.2|38.55|38.15|38.7|38.3|38.52|38.12|248
1713187500000|2024-04-15 13:25:00|38.54|38.14|38.67|38.27|38.82|38.42|38.54|38.14|306
1713187800000|2024-04-15 13:30:00|38.68|38.28|38.39|37.99|38.7|38.3|38.33|37.93|430
1713188100000|2024-04-15 13:35:00|38.4|38|38.24|37.84|38.43|38.03|38.19|37.79|440
1713188400000|2024-04-15 13:40:00|38.25|37.85|38.49|38.09|38.57|38.17|38.23|37.83|465
1713188700000|2024-04-15 13:45:00|38.5|38.1|38.59|38.19|38.63|38.23|38.36|37.96|502
1713189000000|2024-04-15 13:50:00|38.58|38.18|38.33|37.93|38.72|38.32|38.32|37.92|519
1713189300000|2024-04-15 13:55:00|38.34|37.94|38.13|37.73|38.37|37.97|38.02|37.62|606
1713189600000|2024-04-15 14:00:00|38.12|37.72|38.24|37.84|38.29|37.89|38|37.6|500
1713189900000|2024-04-15 14:05:00|38.25|37.85|38.18|37.78|38.52|38.12|38.15|37.75|549
1713190200000|2024-04-15 14:10:00|38.17|37.77|37.74|37.34|38.27|37.87|37.73|37.33|572
1713190500000|2024-04-15 14:15:00|37.73|37.33|38.22|37.82|38.26|37.86|37.68|37.28|592
1713190800000|2024-04-15 14:20:00|38.23|37.83|38.22|37.82|38.4|38|38.07|37.67|600
1713191100000|2024-04-15 14:25:00|38.21|37.81|38.15|37.75|38.28|37.88|37.95|37.55|523
1713191400000|2024-04-15 14:30:00|38.16|37.76|38.22|37.82|38.38|37.98|38.07|37.67|495
1713191700000|2024-04-15 14:35:00|38.21|37.81|37.74|37.34|38.24|37.84|37.73|37.33|455
1713192000000|2024-04-15 14:40:00|37.76|37.36|37.64|37.24|37.84|37.44|37.48|37.08|538
1713192300000|2024-04-15 14:45:00|37.63|37.23|37.37|36.97|37.75|37.35|37.28|36.88|588
1713192600000|2024-04-15 14:50:00|37.36|36.96|37.2|36.8|37.47|37.07|37.12|36.72|580
1713192900000|2024-04-15 14:55:00|37.19|36.79|36.93|36.53|37.25|36.85|36.85|36.45|640
1713193200000|2024-04-15 15:00:00|36.94|36.54|36.93|36.53|37.08|36.68|36.43|36.03|640
1713193500000|2024-04-15 15:05:00|36.94|36.54|36.74|36.34|37.09|36.69|36.64|36.24|529
1713193800000|2024-04-15 15:10:00|36.77|36.37|37|36.6|37.03|36.63|36.68|36.28|476
1713194100000|2024-04-15 15:15:00|36.99|36.59|37.33|36.93|37.34|36.94|36.82|36.42|415
1713194400000|2024-04-15 15:20:00|37.32|36.92|37.22|36.82|37.33|36.93|37.12|36.72|244
1713194700000|2024-04-15 15:25:00|37.21|36.81|37.29|36.89|37.33|36.93|37.11|36.71|345
1713195000000|2024-04-15 15:30:00|37.28|36.88|37.13|36.73|37.43|37.03|37.02|36.62|474
1713195300000|2024-04-15 15:35:00|37.14|36.74|36.98|36.58|37.21|36.81|36.92|36.52|566
1713195600000|2024-04-15 15:40:00|36.99|36.59|36.7|36.3|37.13|36.73|36.69|36.29|537
1713195900000|2024-04-15 15:45:00|36.71|36.31|37|36.6|37.01|36.61|36.68|36.28|544
1713196200000|2024-04-15 15:50:00|36.99|36.59|37.14|36.74|37.26|36.86|36.96|36.56|497
1713196500000|2024-04-15 15:55:00|37.13|36.73|37.07|36.67|37.16|36.76|36.98|36.58|478
1713196800000|2024-04-15 16:00:00|37.09|36.69|37.18|36.78|37.28|36.88|36.86|36.46|492
1713197100000|2024-04-15 16:05:00|37.17|36.77|36.96|36.56|37.21|36.81|36.88|36.48|414
1713197400000|2024-04-15 16:10:00|36.95|36.55|36.82|36.42|36.98|36.58|36.76|36.36|402
1713197700000|2024-04-15 16:15:00|36.84|36.44|36.47|36.07|36.88|36.48|36.43|36.03|349
1713198000000|2024-04-15 16:20:00|36.46|36.06|36.55|36.15|36.65|36.25|36.35|35.95|503
1713198300000|2024-04-15 16:25:00|36.56|36.16|36.53|36.13|36.67|36.27|36.44|36.04|491
1713198600000|2024-04-15 16:30:00|36.52|36.12|36.57|36.17|36.64|36.24|36.26|35.86|515
1713198900000|2024-04-15 16:35:00|36.58|36.18|36.4|36|36.71|36.31|36.36|35.96|473
1713199200000|2024-04-15 16:40:00|36.39|35.99|36.41|36.01|36.42|36.02|36.29|35.89|490
1713199500000|2024-04-15 16:45:00|36.4|36|36.41|36.01|36.54|36.14|36.34|35.94|471
1713199800000|2024-04-15 16:50:00|36.4|36|36.45|36.05|36.45|36.05|36.09|35.69|506
1713200100000|2024-04-15 16:55:00|36.47|36.07|36.22|35.82|36.52|36.12|36.19|35.79|460
1713200400000|2024-04-15 17:00:00|36.21|35.81|36.39|35.99|36.51|36.11|36.15|35.75|568
1713200700000|2024-04-15 17:05:00|36.4|36|36.64|36.24|36.75|36.35|36.38|35.98|488
1713201000000|2024-04-15 17:10:00|36.65|36.25|36.58|36.18|36.85|36.45|36.56|36.16|468
1713201300000|2024-04-15 17:15:00|36.57|36.17|36.21|35.81|36.57|36.17|36.2|35.8|454
1713201600000|2024-04-15 17:20:00|36.22|35.82|36.05|35.65|36.23|35.83|35.99|35.59|592
1713201900000|2024-04-15 17:25:00|36.06|35.66|35.69|35.29|36.1|35.7|35.69|35.29|652
1713202200000|2024-04-15 17:30:00|35.68|35.28|35.94|35.54|36.05|35.65|35.67|35.27|608
1713202500000|2024-04-15 17:35:00|35.93|35.53|35.82|35.42|36.11|35.71|35.79|35.39|524
1713202800000|2024-04-15 17:40:00|35.83|35.43|35.64|35.24|35.85|35.45|35.57|35.17|529
1713203100000|2024-04-15 17:45:00|35.65|35.25|35.66|35.26|35.82|35.42|35.54|35.14|559
1713203400000|2024-04-15 17:50:00|35.65|35.25|35.91|35.51|36.01|35.61|35.56|35.16|445
1713203700000|2024-04-15 17:55:00|35.9|35.5|35.88|35.48|36.03|35.63|35.74|35.34|373
1713204000000|2024-04-15 18:00:00|35.87|35.47|35.96|35.56|36.04|35.64|35.81|35.41|502
1713204300000|2024-04-15 18:05:00|35.95|35.55|35.91|35.51|36.05|35.65|35.88|35.48|537
1713204600000|2024-04-15 18:10:00|35.92|35.52|35.76|35.36|35.96|35.56|35.74|35.34|431
1713204900000|2024-04-15 18:15:00|35.75|35.35|35.42|35.02|35.75|35.35|35.18|34.78|446
1713205200000|2024-04-15 18:20:00|35.43|35.03|35.12|34.72|35.49|35.09|35.06|34.66|592
1713205500000|2024-04-15 18:25:00|35.11|34.71|35.3|34.9|35.34|34.94|34.98|34.58|488
1713205800000|2024-04-15 18:30:00|35.29|34.89|35.26|34.86|35.38|34.98|35.04|34.64|547
1713206100000|2024-04-15 18:35:00|35.25|34.85|35.09|34.69|35.36|34.96|35.05|34.65|520
1713206400000|2024-04-15 18:40:00|35.1|34.7|35.27|34.87|35.28|34.88|35|34.6|492
1713206700000|2024-04-15 18:45:00|35.26|34.86|34.99|34.59|35.36|34.96|34.98|34.58|592
1713207000000|2024-04-15 18:50:00|35|34.6|34.94|34.54|35.03|34.63|34.84|34.44|515
1713207300000|2024-04-15 18:55:00|34.93|34.53|34.8|34.4|35.01|34.61|34.78|34.38|467
1713207600000|2024-04-15 19:00:00|34.81|34.41|34.59|34.19|34.82|34.42|34.41|34.01|607
1713207900000|2024-04-15 19:05:00|34.61|34.21|34.79|34.39|34.8|34.4|34.32|33.92|626
1713208200000|2024-04-15 19:10:00|34.8|34.4|35.09|34.69|35.11|34.71|34.79|34.39|497
1713208500000|2024-04-15 19:15:00|35.08|34.68|35.07|34.67|35.2|34.8|34.97|34.57|399
1713208800000|2024-04-15 19:20:00|35.06|34.66|35.52|35.12|35.52|35.12|35.05|34.65|403
1713209100000|2024-04-15 19:25:00|35.51|35.11|35.4|35|35.68|35.28|35.38|34.98|494
1713209400000|2024-04-15 19:30:00|35.41|35.01|35.32|34.92|35.58|35.18|35.3|34.9|477
1713209700000|2024-04-15 19:35:00|35.33|34.93|35.68|35.28|35.84|35.44|35.18|34.78|569
1713210000000|2024-04-15 19:40:00|35.69|35.29|35.63|35.23|35.78|35.38|35.55|35.15|469
1713210300000|2024-04-15 19:45:00|35.64|35.24|35.7|35.3|35.78|35.38|35.56|35.16|429
1713210600000|2024-04-15 19:50:00|35.71|35.31|35.6|35.2|35.75|35.35|35.53|35.13|419
1713210900000|2024-04-15 19:55:00|35.59|35.19|35.57|35.17|35.71|35.31|35.55|35.15|326
1713211200000|2024-04-15 20:00:00|35.58|35.18|35.7|35.3|35.79|35.39|35.54|35.14|353
1713211500000|2024-04-15 20:05:00|35.69|35.29|35.78|35.38|35.88|35.48|35.66|35.26|315
1713211800000|2024-04-15 20:10:00|35.79|35.39|35.71|35.31|35.82|35.42|35.7|35.3|319
1713212100000|2024-04-15 20:15:00|35.72|35.32|35.55|35.15|35.72|35.32|35.48|35.08|297
1713212400000|2024-04-15 20:20:00|35.54|35.14|35.36|34.96|35.56|35.16|35.27|34.87|310
1713212700000|2024-04-15 20:25:00|35.35|34.95|35.4|35|35.46|35.06|35.35|34.95|304
1713213000000|2024-04-15 20:30:00|35.39|34.99|35.32|34.92|35.46|35.06|35.28|34.88|350
1713213300000|2024-04-15 20:35:00|35.31|34.91|35.24|34.84|35.32|34.92|35.16|34.76|353
1713213600000|2024-04-15 20:40:00|35.25|34.85|35.32|34.92|35.32|34.92|35.17|34.77|259
1713213900000|2024-04-15 20:45:00|35.31|34.91|35.09|34.69|35.31|34.91|35.08|34.68|357
1713214200000|2024-04-15 20:50:00|35.08|34.68|35.06|34.66|35.11|34.71|34.94|34.54|372
1713214500000|2024-04-15 20:55:00|35.05|34.65|35.07|34.67|35.12|34.72|34.99|34.59|313
1713214800000|2024-04-15 21:00:00|35.08|34.68|35.22|34.82|35.39|34.99|35.06|34.66|200
1713215100000|2024-04-15 21:05:00|35.21|34.81|35.38|34.98|35.43|35.03|35.13|34.73|168
1713215400000|2024-04-15 21:10:00|35.37|34.97|35.26|34.86|35.47|35.07|35.23|34.83|165
1713215700000|2024-04-15 21:15:00|35.27|34.87|35.15|34.75|35.29|34.89|35.13|34.73|85
1713216000000|2024-04-15 21:20:00|35.16|34.76|34.88|34.48|35.18|34.78|34.87|34.47|86
1713216300000|2024-04-15 21:25:00|34.89|34.49|35.03|34.63|35.09|34.69|34.8|34.4|172
1713216600000|2024-04-15 21:30:00|35.02|34.62|34.93|34.53|35.02|34.62|34.88|34.48|104
1713216900000|2024-04-15 21:35:00|34.94|34.54|35.08|34.68|35.09|34.69|34.93|34.53|85
1713217200000|2024-04-15 21:40:00|35.07|34.67|35.16|34.76|35.16|34.76|35.06|34.66|62
1713217500000|2024-04-15 21:45:00|35.17|34.77|35.25|34.85|35.28|34.88|35.17|34.77|32
1713217800000|2024-04-15 21:50:00|35.26|34.86|35.28|34.88|35.28|34.88|35.25|34.85|21
1713218100000|2024-04-15 21:55:00|35.29|34.89|35.52|35.12|35.56|35.16|35.28|34.88|135
1713218400000|2024-04-15 22:00:00|35.53|35.13|35.33|34.93|35.53|35.13|35.3|34.9|190
1713218700000|2024-04-15 22:05:00|35.32|34.92|35.23|34.83|35.33|34.93|35.22|34.82|171
1713219000000|2024-04-15 22:10:00|35.24|34.84|35.23|34.83|35.28|34.88|35.18|34.78|167
1713219300000|2024-04-15 22:15:00|35.22|34.82|35.19|34.79|35.22|34.82|35.12|34.72|165
1713219600000|2024-04-15 22:20:00|35.2|34.8|35.22|34.82|35.22|34.82|35.15|34.75|126
1713219900000|2024-04-15 22:25:00|35.23|34.83|35.38|34.98|35.38|34.98|35.2|34.8|243
1713220200000|2024-04-15 22:30:00|35.37|34.97|35.49|35.09|35.5|35.1|35.36|34.96|243
1713220500000|2024-04-15 22:35:00|35.5|35.1|35.59|35.19|35.6|35.2|35.46|35.06|247
1713220800000|2024-04-15 22:40:00|35.57|35.17|35.71|35.31|35.75|35.35|35.54|35.14|228
1713221100000|2024-04-15 22:45:00|35.7|35.3|35.65|35.25|35.72|35.32|35.61|35.21|326
1713221400000|2024-04-15 22:50:00|35.64|35.24|35.63|35.23|35.65|35.25|35.54|35.14|195
1713221700000|2024-04-15 22:55:00|35.62|35.22|35.77|35.37|35.78|35.38|35.58|35.18|208
1713222000000|2024-04-15 23:00:00|35.76|35.36|35.69|35.29|35.77|35.37|35.58|35.18|303
1713222300000|2024-04-15 23:05:00|35.68|35.28|35.61|35.21|35.69|35.29|35.58|35.18|227
1713222600000|2024-04-15 23:10:00|35.6|35.2|35.65|35.25|35.65|35.25|35.59|35.19|216
1713222900000|2024-04-15 23:15:00|35.64|35.24|35.43|35.03|35.65|35.25|35.41|35.01|312
1713223200000|2024-04-15 23:20:00|35.42|35.02|35.42|35.02|35.47|35.07|35.39|34.99|243
1713223500000|2024-04-15 23:25:00|35.41|35.01|35.37|34.97|35.42|35.02|35.33|34.93|171
1713223800000|2024-04-15 23:30:00|35.36|34.96|35.31|34.91|35.38|34.98|35.29|34.89|230
1713224100000|2024-04-15 23:35:00|35.3|34.9|35.39|34.99|35.42|35.02|35.27|34.87|207
1713224400000|2024-04-15 23:40:00|35.4|35|35.46|35.06|35.47|35.07|35.4|35|100
1713224700000|2024-04-15 23:45:00|35.45|35.05|35.31|34.91|35.45|35.05|35.26|34.86|185
1713225000000|2024-04-15 23:50:00|35.32|34.92|35.4|35|35.43|35.03|35.29|34.89|240
1713225300000|2024-04-15 23:55:00|35.41|35.01|35.37|34.97|35.41|35.01|35.32|34.92|240
1713225600000|2024-04-16 00:00:00|35.38|34.98|35.21|34.81|35.38|34.98|35.09|34.69|372
1713225900000|2024-04-16 00:05:00|35.22|34.82|35.06|34.66|35.26|34.86|35.03|34.63|374
1713226200000|2024-04-16 00:10:00|35.05|34.65|35.24|34.84|35.24|34.84|35.03|34.63|320
1713226500000|2024-04-16 00:15:00|35.23|34.83|35.03|34.63|35.31|34.91|35.02|34.62|435
1713226800000|2024-04-16 00:20:00|35.02|34.62|35|34.6|35.09|34.69|34.98|34.58|415
1713227100000|2024-04-16 00:25:00|34.99|34.59|34.84|34.44|34.99|34.59|34.76|34.36|386
1713227400000|2024-04-16 00:30:00|34.85|34.45|34.93|34.53|35.02|34.62|34.78|34.38|391
1713227700000|2024-04-16 00:35:00|34.92|34.52|34.78|34.38|34.98|34.58|34.72|34.32|429
1713228000000|2024-04-16 00:40:00|34.77|34.37|34.7|34.3|34.81|34.41|34.68|34.28|395
1713228300000|2024-04-16 00:45:00|34.69|34.29|34.74|34.34|34.82|34.42|34.53|34.13|451
1713228600000|2024-04-16 00:50:00|34.73|34.33|34.78|34.38|34.88|34.48|34.71|34.31|283
1713228900000|2024-04-16 00:55:00|34.77|34.37|34.75|34.35|34.84|34.44|34.74|34.34|252
1713229200000|2024-04-16 01:00:00|34.77|34.37|34.66|34.26|34.78|34.38|34.59|34.19|399
1713229500000|2024-04-16 01:05:00|34.67|34.27|34.88|34.48|34.99|34.59|34.67|34.27|395
1713229800000|2024-04-16 01:10:00|34.89|34.49|34.95|34.55|34.97|34.57|34.85|34.45|279
1713230100000|2024-04-16 01:15:00|34.96|34.56|35.29|34.89|35.3|34.9|34.9|34.5|429
1713230400000|2024-04-16 01:20:00|35.3|34.9|35.46|35.06|35.48|35.08|35.23|34.83|455
1713230700000|2024-04-16 01:25:00|35.47|35.07|35.41|35.01|35.48|35.08|35.32|34.92|373
1713231000000|2024-04-16 01:30:00|35.42|35.02|35.61|35.21|35.62|35.22|35.36|34.96|443
1713231300000|2024-04-16 01:35:00|35.6|35.2|35.45|35.05|35.69|35.29|35.44|35.04|415
1713231600000|2024-04-16 01:40:00|35.44|35.04|35.32|34.92|35.49|35.09|35.21|34.81|399
1713231900000|2024-04-16 01:45:00|35.31|34.91|35.06|34.66|35.36|34.96|35.05|34.65|354
1713232200000|2024-04-16 01:50:00|35.05|34.65|34.89|34.49|35.05|34.65|34.86|34.46|354
1713232500000|2024-04-16 01:55:00|34.87|34.47|34.97|34.57|35.01|34.61|34.87|34.47|291
1713232800000|2024-04-16 02:00:00|34.96|34.56|34.95|34.55|35.03|34.63|34.88|34.48|326
1713233100000|2024-04-16 02:05:00|34.96|34.56|35.05|34.65|35.16|34.76|34.95|34.55|438
1713233400000|2024-04-16 02:10:00|35.06|34.66|35|34.6|35.06|34.66|34.86|34.46|446
1713233700000|2024-04-16 02:15:00|35.02|34.62|34.9|34.5|35.03|34.63|34.85|34.45|427
1713234000000|2024-04-16 02:20:00|34.88|34.48|34.93|34.53|34.97|34.57|34.87|34.47|407
1713234300000|2024-04-16 02:25:00|34.92|34.52|34.74|34.34|34.96|34.56|34.72|34.32|434
1713234600000|2024-04-16 02:30:00|34.73|34.33|34.85|34.45|34.9|34.5|34.71|34.31|359
1713234900000|2024-04-16 02:35:00|34.84|34.44|34.9|34.5|35.01|34.61|34.83|34.43|326
1713235200000|2024-04-16 02:40:00|34.91|34.51|34.96|34.56|35.03|34.63|34.9|34.5|312
1713235500000|2024-04-16 02:45:00|34.97|34.57|35.19|34.79|35.24|34.84|34.84|34.44|319
1713235800000|2024-04-16 02:50:00|35.2|34.8|35.29|34.89|35.31|34.91|35.17|34.77|334
1713236100000|2024-04-16 02:55:00|35.3|34.9|35.27|34.87|35.32|34.92|35.18|34.78|345
1713236400000|2024-04-16 03:00:00|35.26|34.86|35.43|35.03|35.46|35.06|35.17|34.77|397
1713236700000|2024-04-16 03:05:00|35.42|35.02|35.31|34.91|35.45|35.05|35.31|34.91|284
1713237000000|2024-04-16 03:10:00|35.32|34.92|35.26|34.86|35.34|34.94|35.19|34.79|374
1713237300000|2024-04-16 03:15:00|35.25|34.85|35.13|34.73|35.25|34.85|35.06|34.66|387
1713237600000|2024-04-16 03:20:00|35.14|34.74|35.29|34.89|35.37|34.97|35.12|34.72|352
1713237900000|2024-04-16 03:25:00|35.28|34.88|35.13|34.73|35.29|34.89|35.1|34.7|324
1713238200000|2024-04-16 03:30:00|35.12|34.72|35.03|34.63|35.14|34.74|34.99|34.59|326
1713238500000|2024-04-16 03:35:00|35.04|34.64|34.95|34.55|35.1|34.7|34.93|34.53|296
1713238800000|2024-04-16 03:40:00|34.94|34.54|34.59|34.19|34.95|34.55|34.57|34.17|444
1713239100000|2024-04-16 03:45:00|34.6|34.2|34.76|34.36|34.78|34.38|34.57|34.17|383
1713239400000|2024-04-16 03:50:00|34.77|34.37|34.7|34.3|34.81|34.41|34.64|34.24|310
1713239700000|2024-04-16 03:55:00|34.71|34.31|34.87|34.47|34.88|34.48|34.71|34.31|309
1713240000000|2024-04-16 04:00:00|34.88|34.48|34.97|34.57|35.02|34.62|34.85|34.45|310
1713240300000|2024-04-16 04:05:00|34.98|34.58|34.9|34.5|35.08|34.68|34.84|34.44|256
1713240600000|2024-04-16 04:10:00|34.91|34.51|34.67|34.27|34.93|34.53|34.48|34.08|479
1713240900000|2024-04-16 04:15:00|34.68|34.28|35.06|34.66|35.14|34.74|34.63|34.23|535
1713241200000|2024-04-16 04:20:00|35.05|34.65|34.88|34.48|35.08|34.68|34.81|34.41|519
1713241500000|2024-04-16 04:25:00|34.89|34.49|34.5|34.1|34.95|34.55|34.47|34.07|524
1713241800000|2024-04-16 04:30:00|34.49|34.09|34.41|34.01|34.63|34.23|34.39|33.99|501
1713242100000|2024-04-16 04:35:00|34.4|34|34.42|34.02|34.48|34.08|34.22|33.82|509
1713242400000|2024-04-16 04:40:00|34.41|34.01|34.11|33.71|34.43|34.03|34.11|33.71|502
1713242700000|2024-04-16 04:45:00|34.12|33.72|34.29|33.89|34.38|33.98|33.9|33.5|537
1713243000000|2024-04-16 04:50:00|34.3|33.9|34.17|33.77|34.47|34.07|34.09|33.69|568
1713243300000|2024-04-16 04:55:00|34.18|33.78|34.3|33.9|34.32|33.92|34.1|33.7|536
1713243600000|2024-04-16 05:00:00|34.29|33.89|34.43|34.03|34.44|34.04|34.13|33.73|528
1713243900000|2024-04-16 05:05:00|34.44|34.04|34.41|34.01|34.55|34.15|34.3|33.9|521
1713244200000|2024-04-16 05:10:00|34.42|34.02|34.5|34.1|34.63|34.23|34.41|34.01|369
1713244500000|2024-04-16 05:15:00|34.51|34.11|34.71|34.31|34.75|34.35|34.4|34|408
1713244800000|2024-04-16 05:20:00|34.72|34.32|34.79|34.39|34.88|34.48|34.67|34.27|216
1713245100000|2024-04-16 05:25:00|34.82|34.42|34.78|34.38|34.91|34.51|34.76|34.36|269
1713245400000|2024-04-16 05:30:00|34.79|34.39|34.77|34.37|34.8|34.4|34.6|34.2|312
1713245700000|2024-04-16 05:35:00|34.76|34.36|34.86|34.46|34.86|34.46|34.71|34.31|324
1713246000000|2024-04-16 05:40:00|34.87|34.47|34.93|34.53|35.02|34.62|34.85|34.45|319
1713246300000|2024-04-16 05:45:00|34.92|34.52|34.86|34.46|35.02|34.62|34.81|34.41|304
1713246600000|2024-04-16 05:50:00|34.87|34.47|34.83|34.43|34.92|34.52|34.8|34.4|304
1713246900000|2024-04-16 05:55:00|34.82|34.42|34.81|34.41|34.84|34.44|34.76|34.36|229
1713247200000|2024-04-16 06:00:00|34.82|34.42|35.12|34.72|35.16|34.76|34.78|34.38|380
1713247500000|2024-04-16 06:05:00|35.11|34.71|35.07|34.67|35.18|34.78|35.02|34.62|342
1713247800000|2024-04-16 06:10:00|35.08|34.68|34.96|34.56|35.14|34.74|34.93|34.53|247
1713248100000|2024-04-16 06:15:00|34.95|34.55|34.93|34.53|34.98|34.58|34.87|34.47|321
1713248400000|2024-04-16 06:20:00|34.94|34.54|35.12|34.72|35.14|34.74|34.93|34.53|356
1713248700000|2024-04-16 06:25:00|35.11|34.71|35.16|34.76|35.21|34.81|35.11|34.71|304
1713249000000|2024-04-16 06:30:00|35.15|34.75|35.14|34.74|35.26|34.86|35.09|34.69|287
1713249300000|2024-04-16 06:35:00|35.13|34.73|35.13|34.73|35.15|34.75|35.05|34.65|289
1713249600000|2024-04-16 06:40:00|35.12|34.72|35.19|34.79|35.26|34.86|35.12|34.72|237
1713249900000|2024-04-16 06:45:00|35.2|34.8|35.42|35.02|35.43|35.03|35.2|34.8|388
1713250200000|2024-04-16 06:50:00|35.43|35.03|35.38|34.98|35.46|35.06|35.35|34.95|387
1713250500000|2024-04-16 06:55:00|35.37|34.97|35.32|34.92|35.39|34.99|35.3|34.9|256
1713250800000|2024-04-16 07:00:00|35.31|34.91|35.52|35.12|35.53|35.13|35.28|34.88|376
1713251100000|2024-04-16 07:05:00|35.53|35.13|35.45|35.05|35.55|35.15|35.41|35.01|405
1713251400000|2024-04-16 07:10:00|35.44|35.04|35.5|35.1|35.54|35.14|35.44|35.04|315
1713251700000|2024-04-16 07:15:00|35.49|35.09|35.64|35.24|35.66|35.26|35.45|35.05|379
1713252000000|2024-04-16 07:20:00|35.65|35.25|35.6|35.2|35.72|35.32|35.59|35.19|347
1713252300000|2024-04-16 07:25:00|35.61|35.21|35.71|35.31|35.76|35.36|35.6|35.2|322
1713252600000|2024-04-16 07:30:00|35.72|35.32|35.97|35.57|36.03|35.63|35.6|35.2|371
1713252900000|2024-04-16 07:35:00|35.98|35.58|36.04|35.64|36.13|35.73|35.96|35.56|457
1713253200000|2024-04-16 07:40:00|36.03|35.63|35.77|35.37|36.04|35.64|35.74|35.34|452
1713253500000|2024-04-16 07:45:00|35.75|35.35|35.77|35.37|35.88|35.48|35.74|35.34|394
1713253800000|2024-04-16 07:50:00|35.78|35.38|35.82|35.42|35.85|35.45|35.71|35.31|284
1713254100000|2024-04-16 07:55:00|35.84|35.44|35.9|35.5|35.94|35.54|35.82|35.42|330
1713254400000|2024-04-16 08:00:00|35.89|35.49|35.86|35.46|35.9|35.5|35.72|35.32|432
1713254700000|2024-04-16 08:05:00|35.85|35.45|35.77|35.37|35.9|35.5|35.71|35.31|442
1713255000000|2024-04-16 08:10:00|35.76|35.36|35.68|35.28|35.77|35.37|35.65|35.25|254
1713255300000|2024-04-16 08:15:00|35.67|35.27|35.81|35.41|35.88|35.48|35.65|35.25|251
1713255600000|2024-04-16 08:20:00|35.8|35.4|35.74|35.34|35.81|35.41|35.64|35.24|254
1713255900000|2024-04-16 08:25:00|35.73|35.33|35.69|35.29|35.77|35.37|35.68|35.28|160
1713256200000|2024-04-16 08:30:00|35.68|35.28|35.8|35.4|35.91|35.51|35.68|35.28|268
1713256500000|2024-04-16 08:35:00|35.79|35.39|35.77|35.37|35.84|35.44|35.74|35.34|235
1713256800000|2024-04-16 08:40:00|35.75|35.35|35.58|35.18|35.8|35.4|35.57|35.17|303
1713257100000|2024-04-16 08:45:00|35.59|35.19|35.69|35.29|35.7|35.3|35.5|35.1|271
1713257400000|2024-04-16 08:50:00|35.7|35.3|35.64|35.24|35.73|35.33|35.62|35.22|242
1713257700000|2024-04-16 08:55:00|35.65|35.25|35.61|35.21|35.65|35.25|35.56|35.16|216
1713258000000|2024-04-16 09:00:00|35.6|35.2|35.82|35.42|35.82|35.42|35.6|35.2|238
1713258300000|2024-04-16 09:05:00|35.83|35.43|35.72|35.32|35.86|35.46|35.7|35.3|162
1713258600000|2024-04-16 09:10:00|35.71|35.31|35.63|35.23|35.72|35.32|35.59|35.19|207
1713258900000|2024-04-16 09:15:00|35.64|35.24|35.72|35.32|35.76|35.36|35.58|35.18|214
1713259200000|2024-04-16 09:20:00|35.73|35.33|35.71|35.31|35.77|35.37|35.67|35.27|185
1713259500000|2024-04-16 09:25:00|35.72|35.32|35.8|35.4|35.89|35.49|35.71|35.31|210
1713259800000|2024-04-16 09:30:00|35.79|35.39|35.67|35.27|35.82|35.42|35.66|35.26|203
1713260100000|2024-04-16 09:35:00|35.68|35.28|35.6|35.2|35.69|35.29|35.56|35.16|204
1713260400000|2024-04-16 09:40:00|35.61|35.21|35.46|35.06|35.69|35.29|35.45|35.05|232
1713260700000|2024-04-16 09:45:00|35.45|35.05|35.41|35.01|35.52|35.12|35.39|34.99|211
1713261000000|2024-04-16 09:50:00|35.42|35.02|35.31|34.91|35.42|35.02|35.29|34.89|250
1713261300000|2024-04-16 09:55:00|35.32|34.92|35.36|34.96|35.36|34.96|35.3|34.9|202
1713261600000|2024-04-16 10:00:00|35.37|34.97|35.42|35.02|35.45|35.05|35.29|34.89|230
1713261900000|2024-04-16 10:05:00|35.43|35.03|35.27|34.87|35.43|35.03|35.17|34.77|346
1713262200000|2024-04-16 10:10:00|35.26|34.86|35.12|34.72|35.26|34.86|35.11|34.71|267
1713262500000|2024-04-16 10:15:00|35.11|34.71|34.86|34.46|35.17|34.77|34.86|34.46|257
1713262800000|2024-04-16 10:20:00|34.85|34.45|34.74|34.34|34.91|34.51|34.64|34.24|497
1713263100000|2024-04-16 10:25:00|34.73|34.33|34.34|33.94|34.75|34.35|34.3|33.9|586
1713263400000|2024-04-16 10:30:00|34.33|33.93|34.16|33.76|34.47|34.07|34.07|33.67|652
1713263700000|2024-04-16 10:35:00|34.17|33.77|34.4|34|34.41|34.01|34|33.6|570
1713264000000|2024-04-16 10:40:00|34.41|34.01|34.49|34.09|34.58|34.18|34.37|33.97|455
1713264300000|2024-04-16 10:45:00|34.5|34.1|34.86|34.46|34.88|34.48|34.47|34.07|475
1713264600000|2024-04-16 10:50:00|34.87|34.47|34.62|34.22|34.88|34.48|34.61|34.21|438
1713264900000|2024-04-16 10:55:00|34.63|34.23|34.86|34.46|34.91|34.51|34.63|34.23|417
1713265200000|2024-04-16 11:00:00|34.87|34.47|35.15|34.75|35.16|34.76|34.7|34.3|495
1713265500000|2024-04-16 11:05:00|35.14|34.74|34.95|34.55|35.17|34.77|34.94|34.54|499
1713265800000|2024-04-16 11:10:00|34.96|34.56|35|34.6|35.02|34.62|34.87|34.47|383
1713266100000|2024-04-16 11:15:00|34.98|34.58|34.82|34.42|35.08|34.68|34.8|34.4|473
1713266400000|2024-04-16 11:20:00|34.83|34.43|35.03|34.63|35.13|34.73|34.82|34.42|426
1713266700000|2024-04-16 11:25:00|35.02|34.62|34.99|34.59|35.12|34.72|34.9|34.5|373
1713267000000|2024-04-16 11:30:00|35|34.6|34.86|34.46|35.02|34.62|34.81|34.41|360
1713267300000|2024-04-16 11:35:00|34.85|34.45|34.89|34.49|35.02|34.62|34.84|34.44|350
1713267600000|2024-04-16 11:40:00|34.88|34.48|34.66|34.26|34.88|34.48|34.66|34.26|342
1713267900000|2024-04-16 11:45:00|34.67|34.27|34.87|34.47|34.88|34.48|34.65|34.25|348
1713268200000|2024-04-16 11:50:00|34.86|34.46|35.31|34.91|35.35|34.95|34.85|34.45|509
1713268500000|2024-04-16 11:55:00|35.32|34.92|35.36|34.96|35.46|35.06|35.29|34.89|540
1713268800000|2024-04-16 12:00:00|35.37|34.97|35.12|34.72|35.37|34.97|35.08|34.68|484
1713269100000|2024-04-16 12:05:00|35.11|34.71|34.94|34.54|35.12|34.72|34.9|34.5|422
1713269400000|2024-04-16 12:10:00|34.95|34.55|34.94|34.54|35.14|34.74|34.92|34.52|294
1713269700000|2024-04-16 12:15:00|34.93|34.53|34.89|34.49|35.09|34.69|34.83|34.43|477
1713270000000|2024-04-16 12:20:00|34.9|34.5|34.95|34.55|34.99|34.59|34.87|34.47|378
1713270300000|2024-04-16 12:25:00|34.94|34.54|35.03|34.63|35.1|34.7|34.89|34.49|376
1713270600000|2024-04-16 12:30:00|35.04|34.64|34.89|34.49|35.13|34.73|34.88|34.48|443
1713270900000|2024-04-16 12:35:00|34.88|34.48|34.99|34.59|35.14|34.74|34.88|34.48|413
1713271200000|2024-04-16 12:40:00|35|34.6|34.88|34.48|35|34.6|34.86|34.46|251
1713271500000|2024-04-16 12:45:00|34.87|34.47|34.73|34.33|34.97|34.57|34.67|34.27|428
1713271800000|2024-04-16 12:50:00|34.72|34.32|34.59|34.19|34.73|34.33|34.54|34.14|428
1713272100000|2024-04-16 12:55:00|34.58|34.18|34.66|34.26|34.7|34.3|34.57|34.17|303
1713272400000|2024-04-16 13:00:00|34.65|34.25|34.51|34.11|34.74|34.34|34.42|34.02|423
1713272700000|2024-04-16 13:05:00|34.52|34.12|34.63|34.23|34.73|34.33|34.5|34.1|387
1713273000000|2024-04-16 13:10:00|34.62|34.22|34.59|34.19|34.62|34.22|34.48|34.08|329
1713273300000|2024-04-16 13:15:00|34.58|34.18|34.58|34.18|34.64|34.24|34.31|33.91|458
1713273600000|2024-04-16 13:20:00|34.57|34.17|34.36|33.96|34.68|34.28|34.32|33.92|422
1713273900000|2024-04-16 13:25:00|34.37|33.97|34.71|34.31|34.84|34.44|34.35|33.95|493
1713274200000|2024-04-16 13:30:00|34.7|34.3|34.48|34.08|34.78|34.38|34.33|33.93|521
1713274500000|2024-04-16 13:35:00|34.47|34.07|34.21|33.81|34.52|34.12|34.09|33.69|545
1713274800000|2024-04-16 13:40:00|34.22|33.82|34.2|33.8|34.27|33.87|34.01|33.61|543
1713275100000|2024-04-16 13:45:00|34.21|33.81|34.01|33.61|34.24|33.84|33.87|33.47|537
1713275400000|2024-04-16 13:50:00|34.02|33.62|33.77|33.37|34.04|33.64|33.73|33.33|478
1713275700000|2024-04-16 13:55:00|33.78|33.38|34.25|33.85|34.31|33.91|33.76|33.36|476
1713276000000|2024-04-16 14:00:00|34.26|33.86|34.14|33.74|34.33|33.93|33.98|33.58|479
1713276300000|2024-04-16 14:05:00|34.15|33.75|34.54|34.14|34.56|34.16|34.06|33.66|402
1713276600000|2024-04-16 14:10:00|34.55|34.15|34.62|34.22|34.62|34.22|34.29|33.89|317
1713276900000|2024-04-16 14:15:00|34.63|34.23|34.7|34.3|34.81|34.41|34.59|34.19|445
1713277200000|2024-04-16 14:20:00|34.71|34.31|34.57|34.17|34.82|34.42|34.52|34.12|480
1713277500000|2024-04-16 14:25:00|34.58|34.18|34.38|33.98|34.68|34.28|34.37|33.97|491
1713277800000|2024-04-16 14:30:00|34.37|33.97|34.12|33.72|34.46|34.06|34.12|33.72|444
1713278100000|2024-04-16 14:35:00|34.13|33.73|34.07|33.67|34.23|33.83|33.95|33.55|503
1713278400000|2024-04-16 14:40:00|34.08|33.68|34.38|33.98|34.45|34.05|34.07|33.67|447
1713278700000|2024-04-16 14:45:00|34.37|33.97|34.27|33.87|34.45|34.05|34.21|33.81|482
1713279000000|2024-04-16 14:50:00|34.26|33.86|34.13|33.73|34.27|33.87|34.06|33.66|433
1713279300000|2024-04-16 14:55:00|34.14|33.74|34.06|33.66|34.31|33.91|34.04|33.64|426
1713279600000|2024-04-16 15:00:00|34.07|33.67|34.09|33.69|34.13|33.73|33.85|33.45|472
1713279900000|2024-04-16 15:05:00|34.1|33.7|34.12|33.72|34.27|33.87|34.07|33.67|463
1713280200000|2024-04-16 15:10:00|34.13|33.73|33.84|33.44|34.14|33.74|33.84|33.44|465
1713280500000|2024-04-16 15:15:00|33.85|33.45|33.99|33.59|34.08|33.68|33.79|33.39|517
1713280800000|2024-04-16 15:20:00|33.98|33.58|33.89|33.49|34.08|33.68|33.73|33.33|470
1713281100000|2024-04-16 15:25:00|33.88|33.48|33.92|33.52|34.01|33.61|33.82|33.42|411
1713281400000|2024-04-16 15:30:00|33.91|33.51|33.69|33.29|33.97|33.57|33.5|33.1|446
1713281700000|2024-04-16 15:35:00|33.7|33.3|33.45|33.05|33.77|33.37|33.43|33.03|471
1713282000000|2024-04-16 15:40:00|33.44|33.04|33.39|32.99|33.49|33.09|33.28|32.88|522
1713282300000|2024-04-16 15:45:00|33.4|33|33.32|32.92|33.55|33.15|33.29|32.89|455
1713282600000|2024-04-16 15:50:00|33.31|32.91|33.32|32.92|33.43|33.03|33.26|32.86|516
1713282900000|2024-04-16 15:55:00|33.33|32.93|33.16|32.76|33.5|33.1|33.15|32.75|512
1713283200000|2024-04-16 16:00:00|33.15|32.75|33.29|32.89|33.36|32.96|33.07|32.67|561
1713283500000|2024-04-16 16:05:00|33.3|32.9|33.05|32.65|33.48|33.08|33.01|32.61|489
1713283800000|2024-04-16 16:10:00|33.04|32.64|33.24|32.84|33.24|32.84|33.04|32.64|510
1713284100000|2024-04-16 16:15:00|33.25|32.85|33.27|32.87|33.51|33.11|33.18|32.78|498
1713284400000|2024-04-16 16:20:00|33.26|32.86|33.01|32.61|33.29|32.89|32.91|32.51|554
1713284700000|2024-04-16 16:25:00|33|32.6|33.18|32.78|33.28|32.88|32.93|32.53|495
1713285000000|2024-04-16 16:30:00|33.17|32.77|33.35|32.95|33.52|33.12|33.17|32.77|490
1713285300000|2024-04-16 16:35:00|33.34|32.94|33.27|32.87|33.38|32.98|33.1|32.7|495
1713285600000|2024-04-16 16:40:00|33.28|32.88|33.6|33.2|33.61|33.21|33.27|32.87|444
1713285900000|2024-04-16 16:45:00|33.61|33.21|33.91|33.51|33.95|33.55|33.46|33.06|386
1713286200000|2024-04-16 16:50:00|33.9|33.5|34.18|33.78|34.21|33.81|33.9|33.5|439
1713286500000|2024-04-16 16:55:00|34.17|33.77|34.25|33.85|34.27|33.87|34|33.6|483
1713286800000|2024-04-16 17:00:00|34.26|33.86|34.06|33.66|34.28|33.88|34|33.6|479
1713287100000|2024-04-16 17:05:00|34.07|33.67|34.42|34.02|34.43|34.03|33.99|33.59|478
1713287400000|2024-04-16 17:10:00|34.4|34|34.36|33.96|34.44|34.04|34.28|33.88|538
1713287700000|2024-04-16 17:15:00|34.35|33.95|34.68|34.28|34.75|34.35|34.3|33.9|467
1713288000000|2024-04-16 17:20:00|34.69|34.29|34.62|34.22|34.71|34.31|34.45|34.05|515
1713288300000|2024-04-16 17:25:00|34.63|34.23|34.71|34.31|34.83|34.43|34.6|34.2|430
1713288600000|2024-04-16 17:30:00|34.72|34.32|34.32|33.92|34.73|34.33|34.27|33.87|537
1713288900000|2024-04-16 17:35:00|34.33|33.93|34.55|34.15|34.69|34.29|34.33|33.93|511
1713289200000|2024-04-16 17:40:00|34.54|34.14|34.58|34.18|34.69|34.29|34.53|34.13|349
1713289500000|2024-04-16 17:45:00|34.6|34.2|34.3|33.9|34.68|34.28|34.3|33.9|428
1713289800000|2024-04-16 17:50:00|34.32|33.92|34.19|33.79|34.34|33.94|34.1|33.7|418
1713290100000|2024-04-16 17:55:00|34.2|33.8|34.15|33.75|34.21|33.81|34.02|33.62|344
1713290400000|2024-04-16 18:00:00|34.16|33.76|34.11|33.71|34.22|33.82|34|33.6|406
1713290700000|2024-04-16 18:05:00|34.12|33.72|34.5|34.1|34.51|34.11|33.99|33.59|491
1713291000000|2024-04-16 18:10:00|34.51|34.11|34.43|34.03|34.66|34.26|34.4|34|442
1713291300000|2024-04-16 18:15:00|34.41|34.01|34.18|33.78|34.42|34.02|34.15|33.75|456
1713291600000|2024-04-16 18:20:00|34.17|33.77|34.15|33.75|34.23|33.83|34.04|33.64|394
1713291900000|2024-04-16 18:25:00|34.16|33.76|34.17|33.77|34.32|33.92|34.1|33.7|388
1713292200000|2024-04-16 18:30:00|34.18|33.78|34.39|33.99|34.41|34.01|34.15|33.75|350
1713292500000|2024-04-16 18:35:00|34.4|34|34.39|33.99|34.47|34.07|34.34|33.94|370
1713292800000|2024-04-16 18:40:00|34.4|34|34.29|33.89|34.46|34.06|34.26|33.86|339
1713293100000|2024-04-16 18:45:00|34.3|33.9|34.24|33.84|34.38|33.98|34.18|33.78|413
1713293400000|2024-04-16 18:50:00|34.23|33.83|34.49|34.09|34.58|34.18|34.23|33.83|338
1713293700000|2024-04-16 18:55:00|34.5|34.1|34.58|34.18|34.6|34.2|34.46|34.06|270
1713294000000|2024-04-16 19:00:00|34.59|34.19|34.49|34.09|34.72|34.32|34.47|34.07|306
1713294300000|2024-04-16 19:05:00|34.51|34.11|34.59|34.19|34.69|34.29|34.45|34.05|273
1713294600000|2024-04-16 19:10:00|34.6|34.2|34.37|33.97|34.6|34.2|34.35|33.95|206
1713294900000|2024-04-16 19:15:00|34.38|33.98|34.35|33.95|34.39|33.99|34.22|33.82|178
1713295200000|2024-04-16 19:20:00|34.34|33.94|34.44|34.04|34.46|34.06|34.27|33.87|284
1713295500000|2024-04-16 19:25:00|34.42|34.02|34.38|33.98|34.58|34.18|34.33|33.93|276
1713295800000|2024-04-16 19:30:00|34.37|33.97|34.22|33.82|34.37|33.97|34.2|33.8|362
1713296100000|2024-04-16 19:35:00|34.21|33.81|34.16|33.76|34.21|33.81|34.13|33.73|372
1713296400000|2024-04-16 19:40:00|34.17|33.77|34.11|33.71|34.19|33.79|34.06|33.66|318
1713296700000|2024-04-16 19:45:00|34.12|33.72|34.23|33.83|34.25|33.85|34.11|33.71|290
1713297000000|2024-04-16 19:50:00|34.22|33.82|34.18|33.78|34.26|33.86|34.17|33.77|264
1713297300000|2024-04-16 19:55:00|34.17|33.77|34.19|33.79|34.25|33.85|34.14|33.74|286
1713297600000|2024-04-16 20:00:00|34.18|33.78|34.38|33.98|34.43|34.03|34.14|33.74|292
1713297900000|2024-04-16 20:05:00|34.37|33.97|34.19|33.79|34.39|33.99|34.13|33.73|274
1713298200000|2024-04-16 20:10:00|34.18|33.78|34.27|33.87|34.31|33.91|34.18|33.78|237
1713298500000|2024-04-16 20:15:00|34.26|33.86|34.49|34.09|34.52|34.12|34.24|33.84|237
1713298800000|2024-04-16 20:20:00|34.48|34.08|34.53|34.13|34.53|34.13|34.38|33.98|278
1713299100000|2024-04-16 20:25:00|34.52|34.12|34.54|34.14|34.54|34.14|34.43|34.03|262
1713299400000|2024-04-16 20:30:00|34.53|34.13|34.49|34.09|34.61|34.21|34.45|34.05|214
1713299700000|2024-04-16 20:35:00|34.48|34.08|34.4|34|34.51|34.11|34.38|33.98|221
1713300000000|2024-04-16 20:40:00|34.39|33.99|34.39|33.99|34.42|34.02|34.33|33.93|215
1713300300000|2024-04-16 20:45:00|34.4|34|34.39|33.99|34.48|34.08|34.38|33.98|209
1713300600000|2024-04-16 20:50:00|34.38|33.98|34.43|34.03|34.47|34.07|34.36|33.96|187
1713300900000|2024-04-16 20:55:00|34.42|34.02|34.54|34.14|34.57|34.17|34.42|34.02|166
1713301200000|2024-04-16 21:00:00|34.53|34.13|34.68|34.28|34.72|34.32|34.5|34.1|112
1713301500000|2024-04-16 21:05:00|34.67|34.27|34.8|34.4|34.81|34.41|34.65|34.25|111
1713301800000|2024-04-16 21:10:00|34.79|34.39|34.84|34.44|34.95|34.55|34.79|34.39|137
1713302100000|2024-04-16 21:15:00|34.83|34.43|35.07|34.67|35.09|34.69|34.82|34.42|139
1713302400000|2024-04-16 21:20:00|35.06|34.66|35.24|34.84|35.24|34.84|35.06|34.66|81
1713302700000|2024-04-16 21:25:00|35.23|34.83|35.15|34.75|35.29|34.89|35.07|34.67|102
1713303000000|2024-04-16 21:30:00|35.16|34.76|35.12|34.72|35.2|34.8|34.96|34.56|117
1713303300000|2024-04-16 21:35:00|35.11|34.71|35.02|34.62|35.11|34.71|34.93|34.53|106
1713303600000|2024-04-16 21:40:00|35.01|34.61|35.06|34.66|35.06|34.66|35.01|34.61|60
1713303900000|2024-04-16 21:45:00|35.05|34.65|35.31|34.91|35.31|34.91|35.05|34.65|62
1713304200000|2024-04-16 21:50:00|35.32|34.92|35.25|34.85|35.33|34.93|35.21|34.81|76
1713304500000|2024-04-16 21:55:00|35.24|34.84|35.15|34.75|35.26|34.86|35.14|34.74|46
1713304800000|2024-04-16 22:00:00|35.14|34.74|35.12|34.72|35.21|34.81|35.02|34.62|162
1713305100000|2024-04-16 22:05:00|35.13|34.73|35.09|34.69|35.18|34.78|35.08|34.68|251
1713305400000|2024-04-16 22:10:00|35.08|34.68|35.09|34.69|35.1|34.7|35.02|34.62|112
1713305700000|2024-04-16 22:15:00|35.1|34.7|35|34.6|35.1|34.7|34.99|34.59|225
1713306000000|2024-04-16 22:20:00|35.01|34.61|34.93|34.53|35.01|34.61|34.92|34.52|185
1713306300000|2024-04-16 22:25:00|34.92|34.52|34.98|34.58|35|34.6|34.9|34.5|91
1713306600000|2024-04-16 22:30:00|34.97|34.57|35.01|34.61|35.07|34.67|34.95|34.55|242
1713306900000|2024-04-16 22:35:00|35|34.6|35.07|34.67|35.08|34.68|35|34.6|262
1713307200000|2024-04-16 22:40:00|35.06|34.66|34.99|34.59|35.07|34.67|34.98|34.58|90
1713307500000|2024-04-16 22:45:00|35|34.6|35.11|34.71|35.12|34.72|34.99|34.59|213
1713307800000|2024-04-16 22:50:00|35.1|34.7|35.07|34.67|35.12|34.72|35.07|34.67|131
1713308100000|2024-04-16 22:55:00|35.06|34.66|35.16|34.76|35.16|34.76|35.06|34.66|179
1713308400000|2024-04-16 23:00:00|35.17|34.77|35.1|34.7|35.17|34.77|35.09|34.69|213
1713308700000|2024-04-16 23:05:00|35.11|34.71|35.07|34.67|35.11|34.71|34.99|34.59|178
1713309000000|2024-04-16 23:10:00|35.08|34.68|35.07|34.67|35.11|34.71|35.06|34.66|145
1713309300000|2024-04-16 23:15:00|35.06|34.66|35.15|34.75|35.19|34.79|35.05|34.65|182
1713309600000|2024-04-16 23:20:00|35.14|34.74|35.24|34.84|35.25|34.85|35.13|34.73|190
1713309900000|2024-04-16 23:25:00|35.25|34.85|35.17|34.77|35.25|34.85|35.15|34.75|197
1713310200000|2024-04-16 23:30:00|35.18|34.78|35.12|34.72|35.18|34.78|35.11|34.71|146
1713310500000|2024-04-16 23:35:00|35.11|34.71|35.14|34.74|35.15|34.75|35.1|34.7|187
1713310800000|2024-04-16 23:40:00|35.13|34.73|35.14|34.74|35.15|34.75|35.12|34.72|116
1713311100000|2024-04-16 23:45:00|35.12|34.72|34.99|34.59|35.12|34.72|34.95|34.55|210
1713311400000|2024-04-16 23:50:00|34.98|34.58|34.93|34.53|35.02|34.62|34.91|34.51|141
1713311700000|2024-04-16 23:55:00|34.92|34.52|34.97|34.57|35.02|34.62|34.9|34.5|120
1713312000000|2024-04-17 00:00:00|34.98|34.58|34.82|34.42|34.98|34.58|34.74|34.34|256
1713312300000|2024-04-17 00:05:00|34.81|34.41|34.67|34.27|34.83|34.43|34.65|34.25|311
1713312600000|2024-04-17 00:10:00|34.66|34.26|34.71|34.31|34.73|34.33|34.63|34.23|302
1713312900000|2024-04-17 00:15:00|34.7|34.3|34.58|34.18|34.71|34.31|34.57|34.17|372
1713313200000|2024-04-17 00:20:00|34.57|34.17|34.75|34.35|34.77|34.37|34.57|34.17|221
1713313500000|2024-04-17 00:25:00|34.76|34.36|34.7|34.3|34.78|34.38|34.59|34.19|219
1713313800000|2024-04-17 00:30:00|34.71|34.31|34.64|34.24|34.75|34.35|34.61|34.21|227
1713314100000|2024-04-17 00:35:00|34.63|34.23|34.69|34.29|34.73|34.33|34.63|34.23|181
1713314400000|2024-04-17 00:40:00|34.68|34.28|34.75|34.35|34.76|34.36|34.67|34.27|175
1713314700000|2024-04-17 00:45:00|34.76|34.36|35.16|34.76|35.18|34.78|34.74|34.34|304
1713315000000|2024-04-17 00:50:00|35.17|34.77|35.22|34.82|35.29|34.89|35.13|34.73|331
1713315300000|2024-04-17 00:55:00|35.2|34.8|34.99|34.59|35.2|34.8|34.91|34.51|266
1713315600000|2024-04-17 01:00:00|34.98|34.58|34.89|34.49|35|34.6|34.78|34.38|335
1713315900000|2024-04-17 01:05:00|34.88|34.48|34.64|34.24|34.9|34.5|34.64|34.24|374
1713316200000|2024-04-17 01:10:00|34.65|34.25|34.51|34.11|34.66|34.26|34.5|34.1|310
1713316500000|2024-04-17 01:15:00|34.5|34.1|34.4|34|34.51|34.11|34.33|33.93|396
1713316800000|2024-04-17 01:20:00|34.39|33.99|34.49|34.09|34.56|34.16|34.35|33.95|370
1713317100000|2024-04-17 01:25:00|34.5|34.1|35.16|34.76|35.16|34.76|34.48|34.08|398
1713317400000|2024-04-17 01:30:00|35.19|34.79|34.85|34.45|35.24|34.84|34.74|34.34|368
1713317700000|2024-04-17 01:35:00|34.86|34.46|34.72|34.32|34.86|34.46|34.71|34.31|290
1713318000000|2024-04-17 01:40:00|34.73|34.33|34.71|34.31|34.77|34.37|34.61|34.21|335
1713318300000|2024-04-17 01:45:00|34.72|34.32|34.78|34.38|34.8|34.4|34.63|34.23|285
1713318600000|2024-04-17 01:50:00|34.77|34.37|35.08|34.68|35.17|34.77|34.77|34.37|359
1713318900000|2024-04-17 01:55:00|35.07|34.67|34.99|34.59|35.11|34.71|34.95|34.55|271
1713319200000|2024-04-17 02:00:00|35|34.6|35.11|34.71|35.12|34.72|34.92|34.52|329
1713319500000|2024-04-17 02:05:00|35.1|34.7|35.01|34.61|35.13|34.73|34.97|34.57|283
1713319800000|2024-04-17 02:10:00|35.02|34.62|34.93|34.53|35.05|34.65|34.89|34.49|324
1713320100000|2024-04-17 02:15:00|34.94|34.54|34.62|34.22|34.95|34.55|34.62|34.22|258
1713320400000|2024-04-17 02:20:00|34.63|34.23|34.46|34.06|34.64|34.24|34.45|34.05|273
1713320700000|2024-04-17 02:25:00|34.45|34.05|34.53|34.13|34.59|34.19|34.45|34.05|213
1713321000000|2024-04-17 02:30:00|34.52|34.12|34.59|34.19|34.59|34.19|34.4|34|276
1713321300000|2024-04-17 02:35:00|34.6|34.2|34.59|34.19|34.68|34.28|34.53|34.13|244
1713321600000|2024-04-17 02:40:00|34.6|34.2|34.64|34.24|34.68|34.28|34.56|34.16|177
1713321900000|2024-04-17 02:45:00|34.65|34.25|34.61|34.21|34.67|34.27|34.51|34.11|256
1713322200000|2024-04-17 02:50:00|34.62|34.22|34.82|34.42|34.85|34.45|34.57|34.17|291
1713322500000|2024-04-17 02:55:00|34.83|34.43|34.79|34.39|34.85|34.45|34.75|34.35|191
1713322800000|2024-04-17 03:00:00|34.8|34.4|34.93|34.53|34.98|34.58|34.73|34.33|291
1713323100000|2024-04-17 03:05:00|34.94|34.54|35.02|34.62|35.09|34.69|34.93|34.53|245
1713323400000|2024-04-17 03:10:00|35.03|34.63|35.02|34.62|35.1|34.7|35.01|34.61|197
1713323700000|2024-04-17 03:15:00|35.01|34.61|34.94|34.54|35.06|34.66|34.92|34.52|245
1713324000000|2024-04-17 03:20:00|34.93|34.53|35.05|34.65|35.06|34.66|34.89|34.49|189
1713324300000|2024-04-17 03:25:00|35.04|34.64|34.97|34.57|35.05|34.65|34.91|34.51|158
1713324600000|2024-04-17 03:30:00|34.96|34.56|34.89|34.49|35.04|34.64|34.88|34.48|161
1713324900000|2024-04-17 03:35:00|34.9|34.5|35.03|34.63|35.05|34.65|34.88|34.48|149
1713325200000|2024-04-17 03:40:00|35.04|34.64|34.9|34.5|35.05|34.65|34.89|34.49|186
1713325500000|2024-04-17 03:45:00|34.91|34.51|34.76|34.36|34.97|34.57|34.75|34.35|233
1713325800000|2024-04-17 03:50:00|34.75|34.35|34.75|34.35|34.82|34.42|34.7|34.3|319
1713326100000|2024-04-17 03:55:00|34.76|34.36|34.93|34.53|34.96|34.56|34.75|34.35|249
1713326400000|2024-04-17 04:00:00|34.94|34.54|34.94|34.54|34.95|34.55|34.86|34.46|280
1713326700000|2024-04-17 04:05:00|34.95|34.55|34.89|34.49|35.04|34.64|34.89|34.49|282
1713327000000|2024-04-17 04:10:00|34.88|34.48|34.95|34.55|35|34.6|34.87|34.47|270
1713327300000|2024-04-17 04:15:00|34.96|34.56|34.75|34.35|34.97|34.57|34.7|34.3|279
1713327600000|2024-04-17 04:20:00|34.74|34.34|34.78|34.38|34.82|34.42|34.73|34.33|255
1713327900000|2024-04-17 04:25:00|34.77|34.37|34.88|34.48|34.88|34.48|34.7|34.3|270
1713328200000|2024-04-17 04:30:00|34.89|34.49|35.2|34.8|35.23|34.83|34.89|34.49|286
1713328500000|2024-04-17 04:35:00|35.19|34.79|35.35|34.95|35.35|34.95|35.12|34.72|267
1713328800000|2024-04-17 04:40:00|35.36|34.96|35.31|34.91|35.38|34.98|35.28|34.88|293
1713329100000|2024-04-17 04:45:00|35.3|34.9|35.52|35.12|35.58|35.18|35.22|34.82|417
1713329400000|2024-04-17 04:50:00|35.51|35.11|35.49|35.09|35.56|35.16|35.46|35.06|394
1713329700000|2024-04-17 04:55:00|35.48|35.08|35.39|34.99|35.54|35.14|35.37|34.97|404
1713330000000|2024-04-17 05:00:00|35.4|35|35.53|35.13|35.53|35.13|35.31|34.91|447
1713330300000|2024-04-17 05:05:00|35.52|35.12|35.34|34.94|35.53|35.13|35.31|34.91|314
1713330600000|2024-04-17 05:10:00|35.35|34.95|35.47|35.07|35.48|35.08|35.31|34.91|257
1713330900000|2024-04-17 05:15:00|35.48|35.08|35.43|35.03|35.55|35.15|35.4|35|249
1713331200000|2024-04-17 05:20:00|35.42|35.02|35.27|34.87|35.42|35.02|35.24|34.84|247
1713331500000|2024-04-17 05:25:00|35.26|34.86|35.32|34.92|35.34|34.94|35.25|34.85|262
1713331800000|2024-04-17 05:30:00|35.31|34.91|35.44|35.04|35.44|35.04|35.29|34.89|211
1713332100000|2024-04-17 05:35:00|35.43|35.03|35.32|34.92|35.48|35.08|35.3|34.9|286
1713332400000|2024-04-17 05:40:00|35.33|34.93|35.26|34.86|35.37|34.97|35.25|34.85|232
1713332700000|2024-04-17 05:45:00|35.24|34.84|34.96|34.56|35.24|34.84|34.94|34.54|397
1713333000000|2024-04-17 05:50:00|34.97|34.57|34.95|34.55|34.97|34.57|34.84|34.44|341
1713333300000|2024-04-17 05:55:00|34.94|34.54|34.93|34.53|34.97|34.57|34.9|34.5|189
1713333600000|2024-04-17 06:00:00|34.92|34.52|34.9|34.5|34.96|34.56|34.79|34.39|274
1713333900000|2024-04-17 06:05:00|34.89|34.49|34.97|34.57|34.98|34.58|34.83|34.43|226
1713334200000|2024-04-17 06:10:00|34.96|34.56|35.02|34.62|35.02|34.62|34.9|34.5|260
1713334500000|2024-04-17 06:15:00|35.01|34.61|34.95|34.55|35.03|34.63|34.87|34.47|223
1713334800000|2024-04-17 06:20:00|34.96|34.56|34.99|34.59|35.05|34.65|34.9|34.5|259
1713335100000|2024-04-17 06:25:00|35|34.6|35.01|34.61|35.03|34.63|34.92|34.52|166
1713335400000|2024-04-17 06:30:00|35.02|34.62|34.99|34.59|35.04|34.64|34.95|34.55|162
1713335700000|2024-04-17 06:35:00|34.98|34.58|35.14|34.74|35.22|34.82|34.98|34.58|155
1713336000000|2024-04-17 06:40:00|35.13|34.73|35.12|34.72|35.21|34.81|35.11|34.71|148
1713336300000|2024-04-17 06:45:00|35.13|34.73|35.02|34.62|35.13|34.73|34.96|34.56|243
1713336600000|2024-04-17 06:50:00|35.01|34.61|35.07|34.67|35.09|34.69|34.97|34.57|153
1713336900000|2024-04-17 06:55:00|35.06|34.66|35.07|34.67|35.13|34.73|35.01|34.61|127
1713337200000|2024-04-17 07:00:00|35.08|34.68|35.14|34.74|35.21|34.81|35.04|34.64|156
1713337500000|2024-04-17 07:05:00|35.13|34.73|34.81|34.41|35.13|34.73|34.69|34.29|393
1713337800000|2024-04-17 07:10:00|34.82|34.42|34.91|34.51|34.93|34.53|34.78|34.38|309
1713338100000|2024-04-17 07:15:00|34.9|34.5|34.81|34.41|34.94|34.54|34.72|34.32|280
1713338400000|2024-04-17 07:20:00|34.8|34.4|35.1|34.7|35.13|34.73|34.79|34.39|285
1713338700000|2024-04-17 07:25:00|35.11|34.71|35.3|34.9|35.31|34.91|35.06|34.66|269
1713339000000|2024-04-17 07:30:00|35.31|34.91|35.29|34.89|35.43|35.03|35.2|34.8|336
1713339300000|2024-04-17 07:35:00|35.27|34.87|35.24|34.84|35.33|34.93|35.18|34.78|282
1713339600000|2024-04-17 07:40:00|35.25|34.85|35.35|34.95|35.37|34.97|35.21|34.81|300
1713339900000|2024-04-17 07:45:00|35.34|34.94|35.19|34.79|35.35|34.95|35.18|34.78|289
1713340200000|2024-04-17 07:50:00|35.18|34.78|35.29|34.89|35.33|34.93|35.16|34.76|267
1713340500000|2024-04-17 07:55:00|35.3|34.9|35.15|34.75|35.31|34.91|35.15|34.75|243
1713340800000|2024-04-17 08:00:00|35.16|34.76|35.24|34.84|35.39|34.99|35.15|34.75|339
1713341100000|2024-04-17 08:05:00|35.25|34.85|35.2|34.8|35.32|34.92|35.17|34.77|289
1713341400000|2024-04-17 08:10:00|35.19|34.79|35.26|34.86|35.27|34.87|35.13|34.73|196
1713341700000|2024-04-17 08:15:00|35.25|34.85|35.15|34.75|35.25|34.85|35.09|34.69|222
1713342000000|2024-04-17 08:20:00|35.16|34.76|35.28|34.88|35.3|34.9|35.08|34.68|261
1713342300000|2024-04-17 08:25:00|35.27|34.87|35.41|35.01|35.43|35.03|35.23|34.83|250
1713342600000|2024-04-17 08:30:00|35.42|35.02|35.28|34.88|35.42|35.02|35.27|34.87|224
1713342900000|2024-04-17 08:35:00|35.27|34.87|35.25|34.85|35.29|34.89|35.18|34.78|234
1713343200000|2024-04-17 08:40:00|35.24|34.84|35.13|34.73|35.25|34.85|35.12|34.72|182
1713343500000|2024-04-17 08:45:00|35.12|34.72|34.98|34.58|35.13|34.73|34.93|34.53|315
1713343800000|2024-04-17 08:50:00|34.97|34.57|35.06|34.66|35.18|34.78|34.93|34.53|278
1713344100000|2024-04-17 08:55:00|35.05|34.65|35.06|34.66|35.09|34.69|35.01|34.61|216
1713344400000|2024-04-17 09:00:00|35.07|34.67|35.17|34.77|35.19|34.79|34.99|34.59|307
1713344700000|2024-04-17 09:05:00|35.16|34.76|35.2|34.8|35.26|34.86|35.15|34.75|282
1713345000000|2024-04-17 09:10:00|35.21|34.81|35.16|34.76|35.21|34.81|35.12|34.72|165
1713345300000|2024-04-17 09:15:00|35.15|34.75|35.25|34.85|35.25|34.85|35.13|34.73|236
1713345600000|2024-04-17 09:20:00|35.24|34.84|35.32|34.92|35.35|34.95|35.21|34.81|191
1713345900000|2024-04-17 09:25:00|35.33|34.93|35.29|34.89|35.33|34.93|35.27|34.87|206
1713346200000|2024-04-17 09:30:00|35.3|34.9|35.23|34.83|35.31|34.91|35.2|34.8|171
1713346500000|2024-04-17 09:35:00|35.24|34.84|35.2|34.8|35.25|34.85|35.17|34.77|179
1713346800000|2024-04-17 09:40:00|35.21|34.81|35.11|34.71|35.21|34.81|35.07|34.67|132
1713347100000|2024-04-17 09:45:00|35.1|34.7|34.99|34.59|35.18|34.78|34.97|34.57|301
1713347400000|2024-04-17 09:50:00|35|34.6|34.98|34.58|35.05|34.65|34.97|34.57|314
1713347700000|2024-04-17 09:55:00|35|34.6|35.02|34.62|35.04|34.64|34.93|34.53|284
1713348000000|2024-04-17 10:00:00|35.03|34.63|34.9|34.5|35.07|34.67|34.87|34.47|362
1713348300000|2024-04-17 10:05:00|34.91|34.51|34.83|34.43|34.92|34.52|34.79|34.39|454
1713348600000|2024-04-17 10:10:00|34.82|34.42|34.76|34.36|34.83|34.43|34.62|34.22|358
1713348900000|2024-04-17 10:15:00|34.77|34.37|34.89|34.49|34.96|34.56|34.77|34.37|365
1713349200000|2024-04-17 10:20:00|34.88|34.48|34.96|34.56|34.96|34.56|34.82|34.42|279
1713349500000|2024-04-17 10:25:00|34.95|34.55|34.82|34.42|34.97|34.57|34.81|34.41|224
1713349800000|2024-04-17 10:30:00|34.81|34.41|34.75|34.35|34.96|34.56|34.75|34.35|260
1713350100000|2024-04-17 10:35:00|34.74|34.34|34.59|34.19|34.75|34.35|34.57|34.17|328
1713350400000|2024-04-17 10:40:00|34.58|34.18|34.62|34.22|34.65|34.25|34.54|34.14|299
1713350700000|2024-04-17 10:45:00|34.63|34.23|34.53|34.13|34.63|34.23|34.47|34.07|340
1713351000000|2024-04-17 10:50:00|34.54|34.14|34.53|34.13|34.56|34.16|34.48|34.08|312
1713351300000|2024-04-17 10:55:00|34.54|34.14|34.55|34.15|34.58|34.18|34.51|34.11|224
1713351600000|2024-04-17 11:00:00|34.56|34.16|34.58|34.18|34.63|34.23|34.53|34.13|277
1713351900000|2024-04-17 11:05:00|34.57|34.17|34.6|34.2|34.63|34.23|34.55|34.15|251
1713352200000|2024-04-17 11:10:00|34.61|34.21|34.6|34.2|34.65|34.25|34.58|34.18|207
1713352500000|2024-04-17 11:15:00|34.61|34.21|34.64|34.24|34.72|34.32|34.58|34.18|224
1713352800000|2024-04-17 11:20:00|34.63|34.23|34.6|34.2|34.7|34.3|34.6|34.2|225
1713353100000|2024-04-17 11:25:00|34.59|34.19|34.55|34.15|34.63|34.23|34.5|34.1|344
1713353400000|2024-04-17 11:30:00|34.56|34.16|34.44|34.04|34.56|34.16|34.44|34.04|290
1713353700000|2024-04-17 11:35:00|34.43|34.03|34.4|34|34.44|34.04|34.33|33.93|288
1713354000000|2024-04-17 11:40:00|34.39|33.99|34.41|34.01|34.46|34.06|34.36|33.96|253
1713354300000|2024-04-17 11:45:00|34.4|34|34.33|33.93|34.41|34.01|34.21|33.81|376
1713354600000|2024-04-17 11:50:00|34.32|33.92|34.15|33.75|34.34|33.94|34.08|33.68|367
1713354900000|2024-04-17 11:55:00|34.14|33.74|34.1|33.7|34.16|33.76|34.06|33.66|384
1713355200000|2024-04-17 12:00:00|34.09|33.69|34.16|33.76|34.24|33.84|34.09|33.69|326
1713355500000|2024-04-17 12:05:00|34.15|33.75|34.14|33.74|34.16|33.76|34.07|33.67|159
1713355800000|2024-04-17 12:10:00|34.13|33.73|33.92|33.52|34.22|33.82|33.91|33.51|318
1713356100000|2024-04-17 12:15:00|33.91|33.51|33.97|33.57|34.11|33.71|33.91|33.51|322
1713356400000|2024-04-17 12:20:00|33.98|33.58|33.87|33.47|34.04|33.64|33.85|33.45|299
1713356700000|2024-04-17 12:25:00|33.88|33.48|33.84|33.44|33.95|33.55|33.82|33.42|374
1713357000000|2024-04-17 12:30:00|33.83|33.43|33.73|33.33|33.94|33.54|33.72|33.32|322
1713357300000|2024-04-17 12:35:00|33.71|33.31|33.68|33.28|33.73|33.33|33.57|33.17|398
1713357600000|2024-04-17 12:40:00|33.67|33.27|33.62|33.22|33.68|33.28|33.51|33.11|363
1713357900000|2024-04-17 12:45:00|33.61|33.21|33.69|33.29|33.72|33.32|33.51|33.11|363
1713358200000|2024-04-17 12:50:00|33.68|33.28|33.7|33.3|33.79|33.39|33.67|33.27|315
1713358500000|2024-04-17 12:55:00|33.69|33.29|33.8|33.4|33.84|33.44|33.68|33.28|360
1713358800000|2024-04-17 13:00:00|33.81|33.41|34|33.6|34.03|33.63|33.79|33.39|353
1713359100000|2024-04-17 13:05:00|33.99|33.59|33.84|33.44|34.01|33.61|33.81|33.41|291
1713359400000|2024-04-17 13:10:00|33.83|33.43|33.91|33.51|33.91|33.51|33.8|33.4|202
1713359700000|2024-04-17 13:15:00|33.92|33.52|34.07|33.67|34.13|33.73|33.86|33.46|277
1713360000000|2024-04-17 13:20:00|34.08|33.68|34.02|33.62|34.09|33.69|33.93|33.53|281
1713360300000|2024-04-17 13:25:00|34.01|33.61|34.08|33.68|34.17|33.77|34.01|33.61|283
1713360600000|2024-04-17 13:30:00|34.07|33.67|33.97|33.57|34.09|33.69|33.91|33.51|357
1713360900000|2024-04-17 13:35:00|33.98|33.58|34.35|33.95|34.37|33.97|33.89|33.49|432
1713361200000|2024-04-17 13:40:00|34.36|33.96|34.25|33.85|34.4|34|34.22|33.82|443
1713361500000|2024-04-17 13:45:00|34.24|33.84|34.03|33.63|34.32|33.92|34.03|33.63|442
1713361800000|2024-04-17 13:50:00|34.02|33.62|34.05|33.65|34.09|33.69|33.91|33.51|389
1713362100000|2024-04-17 13:55:00|34.04|33.64|34.08|33.68|34.11|33.71|34.03|33.63|339
1713362400000|2024-04-17 14:00:00|34.07|33.67|33.83|33.43|34.09|33.69|33.77|33.37|421
1713362700000|2024-04-17 14:05:00|33.82|33.42|33.75|33.35|33.85|33.45|33.52|33.12|548
1713363000000|2024-04-17 14:10:00|33.74|33.34|33.64|33.24|33.76|33.36|33.52|33.12|495
1713363300000|2024-04-17 14:15:00|33.65|33.25|33.25|32.85|33.7|33.3|33.06|32.66|619
1713363600000|2024-04-17 14:20:00|33.24|32.84|33.28|32.88|33.3|32.9|33.05|32.65|645
1713363900000|2024-04-17 14:25:00|33.27|32.87|33.26|32.86|33.36|32.96|33.18|32.78|541
1713364200000|2024-04-17 14:30:00|33.25|32.85|33.1|32.7|33.35|32.95|33.06|32.66|627
1713364500000|2024-04-17 14:35:00|33.08|32.68|33.38|32.98|33.41|33.01|32.98|32.58|587
1713364800000|2024-04-17 14:40:00|33.39|32.99|33.68|33.28|33.68|33.28|33.31|32.91|439
1713365100000|2024-04-17 14:45:00|33.67|33.27|33.82|33.42|33.93|33.53|33.65|33.25|489
1713365400000|2024-04-17 14:50:00|33.81|33.41|33.47|33.07|33.81|33.41|33.4|33|422
1713365700000|2024-04-17 14:55:00|33.48|33.08|33.64|33.24|33.65|33.25|33.43|33.03|525
1713366000000|2024-04-17 15:00:00|33.63|33.23|33.33|32.93|33.72|33.32|33.29|32.89|553
1713366300000|2024-04-17 15:05:00|33.34|32.94|33.32|32.92|33.38|32.98|33.24|32.84|496
1713366600000|2024-04-17 15:10:00|33.33|32.93|33.18|32.78|33.4|33|33.12|32.72|443
1713366900000|2024-04-17 15:15:00|33.19|32.79|33.37|32.97|33.47|33.07|33.14|32.74|473
1713367200000|2024-04-17 15:20:00|33.36|32.96|33.37|32.97|33.47|33.07|33.27|32.87|409
1713367500000|2024-04-17 15:25:00|33.38|32.98|32.83|32.43|33.41|33.01|32.77|32.37|438
1713367800000|2024-04-17 15:30:00|32.84|32.44|32.89|32.49|32.9|32.5|32.7|32.3|656
1713368100000|2024-04-17 15:35:00|32.9|32.5|32.86|32.46|33.14|32.74|32.79|32.39|550
1713368400000|2024-04-17 15:40:00|32.87|32.47|32.97|32.57|32.97|32.57|32.68|32.28|527
1713368700000|2024-04-17 15:45:00|32.98|32.58|32.93|32.53|33.14|32.74|32.82|32.42|565
1713369000000|2024-04-17 15:50:00|32.94|32.54|32.94|32.54|33.08|32.68|32.88|32.48|455
1713369300000|2024-04-17 15:55:00|32.95|32.55|32.84|32.44|32.99|32.59|32.83|32.43|471
1713369600000|2024-04-17 16:00:00|32.85|32.45|32.64|32.24|32.98|32.58|32.64|32.24|487
1713369900000|2024-04-17 16:05:00|32.63|32.23|32.94|32.54|32.95|32.55|32.45|32.05|492
1713370200000|2024-04-17 16:10:00|32.93|32.53|33.51|33.11|33.52|33.12|32.93|32.53|570
1713370500000|2024-04-17 16:15:00|33.52|33.12|33.25|32.85|33.53|33.13|33.2|32.8|592
1713370800000|2024-04-17 16:20:00|33.26|32.86|33.03|32.63|33.27|32.87|32.95|32.55|562
1713371100000|2024-04-17 16:25:00|33.04|32.64|33.05|32.65|33.19|32.79|33.01|32.61|478
1713371400000|2024-04-17 16:30:00|33.06|32.66|33|32.6|33.07|32.67|32.88|32.48|460
1713371700000|2024-04-17 16:35:00|33.02|32.62|32.94|32.54|33.02|32.62|32.86|32.46|467
1713372000000|2024-04-17 16:40:00|32.93|32.53|32.88|32.48|33.06|32.66|32.84|32.44|461
1713372300000|2024-04-17 16:45:00|32.87|32.47|33.01|32.61|33.05|32.65|32.74|32.34|532
1713372600000|2024-04-17 16:50:00|33.03|32.63|33.17|32.77|33.17|32.77|33.02|32.62|453
1713372900000|2024-04-17 16:55:00|33.16|32.76|32.98|32.58|33.16|32.76|32.93|32.53|418
1713373200000|2024-04-17 17:00:00|32.99|32.59|33.16|32.76|33.21|32.81|32.94|32.54|430
1713373500000|2024-04-17 17:05:00|33.15|32.75|33.07|32.67|33.29|32.89|33.04|32.64|516
1713373800000|2024-04-17 17:10:00|33.09|32.69|33.1|32.7|33.14|32.74|33.02|32.62|388
1713374100000|2024-04-17 17:15:00|33.11|32.71|33.25|32.85|33.32|32.92|33.1|32.7|453
1713374400000|2024-04-17 17:20:00|33.23|32.83|33.24|32.84|33.28|32.88|33.19|32.79|358
1713374700000|2024-04-17 17:25:00|33.25|32.85|33.36|32.96|33.36|32.96|33.24|32.84|317
1713375000000|2024-04-17 17:30:00|33.37|32.97|33.29|32.89|33.42|33.02|33.25|32.85|342
1713375300000|2024-04-17 17:35:00|33.3|32.9|33.48|33.08|33.54|33.14|33.29|32.89|354
1713375600000|2024-04-17 17:40:00|33.49|33.09|33.68|33.28|33.7|33.3|33.48|33.08|352
1713375900000|2024-04-17 17:45:00|33.69|33.29|33.74|33.34|33.81|33.41|33.56|33.16|397
1713376200000|2024-04-17 17:50:00|33.75|33.35|33.88|33.48|33.88|33.48|33.74|33.34|290
1713376500000|2024-04-17 17:55:00|33.87|33.47|34.02|33.62|34.08|33.68|33.87|33.47|376
1713376800000|2024-04-17 18:00:00|34.03|33.63|34.51|34.11|34.54|34.14|33.93|33.53|463
1713377100000|2024-04-17 18:05:00|34.52|34.12|34.78|34.38|34.82|34.42|34.48|34.08|533
1713377400000|2024-04-17 18:10:00|34.77|34.37|35.03|34.63|35.15|34.75|34.77|34.37|377
1713377700000|2024-04-17 18:15:00|35.04|34.64|35.03|34.63|35.12|34.72|34.87|34.47|568
1713378000000|2024-04-17 18:20:00|35.04|34.64|35.33|34.93|35.4|35|35.03|34.63|493
1713378300000|2024-04-17 18:25:00|35.32|34.92|35.08|34.68|35.42|35.02|35.03|34.63|550
1713378600000|2024-04-17 18:30:00|35.07|34.67|34.9|34.5|35.09|34.69|34.89|34.49|466
1713378900000|2024-04-17 18:35:00|34.89|34.49|34.98|34.58|34.98|34.58|34.79|34.39|447
1713379200000|2024-04-17 18:40:00|34.97|34.57|35.12|34.72|35.16|34.76|34.97|34.57|381
1713379500000|2024-04-17 18:45:00|35.13|34.73|35.1|34.7|35.19|34.79|35.02|34.62|409
1713379800000|2024-04-17 18:50:00|35.09|34.69|34.89|34.49|35.13|34.73|34.88|34.48|401
1713380100000|2024-04-17 18:55:00|34.88|34.48|34.77|34.37|34.89|34.49|34.74|34.34|282
1713380400000|2024-04-17 19:00:00|34.76|34.36|34.53|34.13|34.76|34.36|34.53|34.13|402
1713380700000|2024-04-17 19:05:00|34.54|34.14|34.33|33.93|34.63|34.23|34.31|33.91|467
1713381000000|2024-04-17 19:10:00|34.34|33.94|34.44|34.04|34.55|34.15|34.33|33.93|454
1713381300000|2024-04-17 19:15:00|34.43|34.03|34.58|34.18|34.66|34.26|34.36|33.96|398
1713381600000|2024-04-17 19:20:00|34.59|34.19|34.34|33.94|34.61|34.21|34.32|33.92|388
1713381900000|2024-04-17 19:25:00|34.35|33.95|34.35|33.95|34.45|34.05|34.26|33.86|366
1713382200000|2024-04-17 19:30:00|34.36|33.96|34.6|34.2|34.65|34.25|34.36|33.96|356
1713382500000|2024-04-17 19:35:00|34.59|34.19|34.3|33.9|34.64|34.24|34.28|33.88|344
1713382800000|2024-04-17 19:40:00|34.31|33.91|34.32|33.92|34.32|33.92|34.16|33.76|435
1713383100000|2024-04-17 19:45:00|34.3|33.9|34.54|34.14|34.58|34.18|34.26|33.86|450
1713383400000|2024-04-17 19:50:00|34.55|34.15|34.61|34.21|34.66|34.26|34.46|34.06|379
1713383700000|2024-04-17 19:55:00|34.62|34.22|34.4|34|34.64|34.24|34.35|33.95|353
1713384000000|2024-04-17 20:00:00|34.39|33.99|34.52|34.12|34.58|34.18|34.38|33.98|322
1713384300000|2024-04-17 20:05:00|34.51|34.11|34.39|33.99|34.51|34.11|34.25|33.85|280
1713384600000|2024-04-17 20:10:00|34.38|33.98|34.16|33.76|34.38|33.98|34.13|33.73|223
1713384900000|2024-04-17 20:15:00|34.17|33.77|34.41|34.01|34.42|34.02|34.14|33.74|200
1713385200000|2024-04-17 20:20:00|34.42|34.02|34.45|34.05|34.52|34.12|34.38|33.98|271
1713385500000|2024-04-17 20:25:00|34.46|34.06|34.41|34.01|34.48|34.08|34.34|33.94|250
1713385800000|2024-04-17 20:30:00|34.4|34|34.44|34.04|34.48|34.08|34.37|33.97|203
1713386100000|2024-04-17 20:35:00|34.45|34.05|34.45|34.05|34.59|34.19|34.43|34.03|175
1713386400000|2024-04-17 20:40:00|34.44|34.04|34.37|33.97|34.45|34.05|34.37|33.97|83
1713386700000|2024-04-17 20:45:00|34.36|33.96|34.12|33.72|34.46|34.06|34.11|33.71|276
1713387000000|2024-04-17 20:50:00|34.11|33.71|33.95|33.55|34.12|33.72|33.94|33.54|190
1713387300000|2024-04-17 20:55:00|33.94|33.54|33.98|33.58|34.07|33.67|33.93|33.53|248
1713387600000|2024-04-17 21:00:00|33.99|33.59|34.06|33.66|34.26|33.86|33.99|33.59|238
1713387900000|2024-04-17 21:05:00|34.05|33.65|34.15|33.75|34.16|33.76|34.04|33.64|152
1713388200000|2024-04-17 21:10:00|34.16|33.76|34.47|34.07|34.48|34.08|34.16|33.76|214
1713388500000|2024-04-17 21:15:00|34.46|34.06|34.73|34.33|34.73|34.33|34.45|34.05|139
1713388800000|2024-04-17 21:20:00|34.74|34.34|34.7|34.3|34.76|34.36|34.62|34.22|136
1713389100000|2024-04-17 21:25:00|34.71|34.31|34.62|34.22|34.79|34.39|34.59|34.19|168
1713389400000|2024-04-17 21:30:00|34.63|34.23|34.5|34.1|34.79|34.39|34.45|34.05|146
1713389700000|2024-04-17 21:35:00|34.51|34.11|34.37|33.97|34.51|34.11|34.35|33.95|81
1713390000000|2024-04-17 21:40:00|34.36|33.96|34.23|33.83|34.36|33.96|34.22|33.82|35
1713390300000|2024-04-17 21:45:00|34.22|33.82|34.42|34.02|34.43|34.03|34.22|33.82|59
1713390600000|2024-04-17 21:50:00|34.41|34.01|34.34|33.94|34.41|34.01|34.23|33.83|41
1713390900000|2024-04-17 21:55:00|34.35|33.95|34.35|33.95|34.39|33.99|34.33|33.93|37
1713391200000|2024-04-17 22:00:00|34.36|33.96|34.12|33.72|34.39|33.99|34.04|33.64|246
1713391500000|2024-04-17 22:05:00|34.11|33.71|34.24|33.84|34.27|33.87|34.09|33.69|207
1713391800000|2024-04-17 22:10:00|34.23|33.83|34.14|33.74|34.24|33.84|34.1|33.7|154
1713392100000|2024-04-17 22:15:00|34.13|33.73|34.05|33.65|34.24|33.84|34.03|33.63|150
1713392400000|2024-04-17 22:20:00|34.04|33.64|34.13|33.73|34.23|33.83|34.04|33.64|171
1713392700000|2024-04-17 22:25:00|34.14|33.74|34.2|33.8|34.21|33.81|34.09|33.69|151
1713393000000|2024-04-17 22:30:00|34.19|33.79|34.27|33.87|34.3|33.9|34.11|33.71|227
1713393300000|2024-04-17 22:35:00|34.26|33.86|34.18|33.78|34.36|33.96|34.15|33.75|248
1713393600000|2024-04-17 22:40:00|34.19|33.79|34.2|33.8|34.27|33.87|34.15|33.75|215
1713393900000|2024-04-17 22:45:00|34.19|33.79|34.15|33.75|34.28|33.88|34.15|33.75|275
1713394200000|2024-04-17 22:50:00|34.14|33.74|34.04|33.64|34.16|33.76|33.98|33.58|246
1713394500000|2024-04-17 22:55:00|34.05|33.65|34.13|33.73|34.15|33.75|33.99|33.59|170
1713394800000|2024-04-17 23:00:00|34.12|33.72|34.05|33.65|34.16|33.76|34.02|33.62|130
1713395100000|2024-04-17 23:05:00|34.04|33.64|34.23|33.83|34.3|33.9|34.02|33.62|210
1713395400000|2024-04-17 23:10:00|34.24|33.84|34.08|33.68|34.24|33.84|34.07|33.67|168
1713395700000|2024-04-17 23:15:00|34.07|33.67|33.81|33.41|34.07|33.67|33.8|33.4|401
1713396000000|2024-04-17 23:20:00|33.8|33.4|33.79|33.39|33.83|33.43|33.76|33.36|263
1713396300000|2024-04-17 23:25:00|33.78|33.38|33.74|33.34|33.8|33.4|33.7|33.3|295
1713396600000|2024-04-17 23:30:00|33.75|33.35|33.72|33.32|33.78|33.38|33.65|33.25|252
1713396900000|2024-04-17 23:35:00|33.73|33.33|33.72|33.32|33.79|33.39|33.69|33.29|229
1713397200000|2024-04-17 23:40:00|33.73|33.33|33.75|33.35|33.78|33.38|33.66|33.26|241
1713397500000|2024-04-17 23:45:00|33.74|33.34|33.75|33.35|33.8|33.4|33.7|33.3|325
1713397800000|2024-04-17 23:50:00|33.76|33.36|33.78|33.38|33.88|33.48|33.74|33.34|244
1713398100000|2024-04-17 23:55:00|33.79|33.39|33.78|33.38|33.8|33.4|33.7|33.3|135
1713398400000|2024-04-18 00:00:00|33.79|33.39|33.92|33.52|33.97|33.57|33.66|33.26|290
1713398700000|2024-04-18 00:05:00|33.91|33.51|33.8|33.4|34.04|33.64|33.72|33.32|348
1713399000000|2024-04-18 00:10:00|33.81|33.41|33.57|33.17|33.82|33.42|33.55|33.15|426
1713399300000|2024-04-18 00:15:00|33.56|33.16|33.54|33.14|33.58|33.18|33.47|33.07|563
1713399600000|2024-04-18 00:20:00|33.52|33.12|33.28|32.88|33.54|33.14|33.25|32.85|437
1713399900000|2024-04-18 00:25:00|33.27|32.87|33.24|32.84|33.33|32.93|33.19|32.79|389
1713400200000|2024-04-18 00:30:00|33.25|32.85|33.07|32.67|33.26|32.86|33.05|32.65|390
1713400500000|2024-04-18 00:35:00|33.06|32.66|33.06|32.66|33.14|32.74|33.01|32.61|341
1713400800000|2024-04-18 00:40:00|33.05|32.65|33.26|32.86|33.38|32.98|33.05|32.65|335
1713401100000|2024-04-18 00:45:00|33.27|32.87|33.56|33.16|33.57|33.17|33.23|32.83|372
1713401400000|2024-04-18 00:50:00|33.57|33.17|33.55|33.15|33.73|33.33|33.53|33.13|354
1713401700000|2024-04-18 00:55:00|33.56|33.16|33.73|33.33|33.74|33.34|33.49|33.09|378
1713402000000|2024-04-18 01:00:00|33.74|33.34|34.07|33.67|34.09|33.69|33.66|33.26|395
1713402300000|2024-04-18 01:05:00|34.06|33.66|34.23|33.83|34.3|33.9|33.93|33.53|478
1713402600000|2024-04-18 01:10:00|34.22|33.82|34.22|33.82|34.25|33.85|34.08|33.68|371
1713402900000|2024-04-18 01:15:00|34.21|33.81|34.01|33.61|34.24|33.84|33.87|33.47|475
1713403200000|2024-04-18 01:20:00|34.02|33.62|34|33.6|34.08|33.68|33.9|33.5|467
1713403500000|2024-04-18 01:25:00|33.99|33.59|34.2|33.8|34.31|33.91|33.98|33.58|433
1713403800000|2024-04-18 01:30:00|34.19|33.79|34.04|33.64|34.19|33.79|33.98|33.58|484
1713404100000|2024-04-18 01:35:00|34.05|33.65|34.06|33.66|34.07|33.67|33.96|33.56|421
1713404400000|2024-04-18 01:40:00|34.07|33.67|33.95|33.55|34.12|33.72|33.9|33.5|312
1713404700000|2024-04-18 01:45:00|33.94|33.54|34.01|33.61|34.03|33.63|33.88|33.48|315
1713405000000|2024-04-18 01:50:00|34|33.6|33.87|33.47|34.11|33.71|33.85|33.45|308
1713405300000|2024-04-18 01:55:00|33.88|33.48|34.18|33.78|34.18|33.78|33.83|33.43|275
1713405600000|2024-04-18 02:00:00|34.17|33.77|34.35|33.95|34.36|33.96|34|33.6|369
1713405900000|2024-04-18 02:05:00|34.34|33.94|34.31|33.91|34.45|34.05|34.24|33.84|389
1713406200000|2024-04-18 02:10:00|34.32|33.92|34.15|33.75|34.33|33.93|34.13|33.73|331
1713406500000|2024-04-18 02:15:00|34.14|33.74|33.96|33.56|34.14|33.74|33.94|33.54|349
1713406800000|2024-04-18 02:20:00|33.95|33.55|33.91|33.51|33.96|33.56|33.87|33.47|362
1713407100000|2024-04-18 02:25:00|33.9|33.5|33.93|33.53|34.01|33.61|33.89|33.49|276
1713407400000|2024-04-18 02:30:00|33.94|33.54|33.91|33.51|33.97|33.57|33.82|33.42|306
1713407700000|2024-04-18 02:35:00|33.9|33.5|34.05|33.65|34.06|33.66|33.85|33.45|256
1713408000000|2024-04-18 02:40:00|34.06|33.66|34.17|33.77|34.2|33.8|34.06|33.66|230
1713408300000|2024-04-18 02:45:00|34.16|33.76|34.11|33.71|34.3|33.9|34.08|33.68|266
1713408600000|2024-04-18 02:50:00|34.12|33.72|34.2|33.8|34.23|33.83|34.07|33.67|230
1713408900000|2024-04-18 02:55:00|34.19|33.79|34.28|33.88|34.29|33.89|34.15|33.75|235
1713409200000|2024-04-18 03:00:00|34.29|33.89|34.46|34.06|34.51|34.11|34.27|33.87|401
1713409500000|2024-04-18 03:05:00|34.47|34.07|34.77|34.37|34.79|34.39|34.45|34.05|415
1713409800000|2024-04-18 03:10:00|34.78|34.38|34.88|34.48|34.88|34.48|34.68|34.28|392
1713410100000|2024-04-18 03:15:00|34.87|34.47|34.67|34.27|34.87|34.47|34.66|34.26|428
1713410400000|2024-04-18 03:20:00|34.66|34.26|34.64|34.24|34.82|34.42|34.59|34.19|356
1713410700000|2024-04-18 03:25:00|34.63|34.23|34.6|34.2|34.78|34.38|34.57|34.17|342
1713411000000|2024-04-18 03:30:00|34.62|34.22|34.65|34.25|34.71|34.31|34.49|34.09|349
1713411300000|2024-04-18 03:35:00|34.66|34.26|34.64|34.24|34.8|34.4|34.64|34.24|385
1713411600000|2024-04-18 03:40:00|34.65|34.25|34.51|34.11|34.7|34.3|34.5|34.1|382
1713411900000|2024-04-18 03:45:00|34.5|34.1|34.5|34.1|34.56|34.16|34.44|34.04|340
1713412200000|2024-04-18 03:50:00|34.51|34.11|34.57|34.17|34.61|34.21|34.48|34.08|292
1713412500000|2024-04-18 03:55:00|34.56|34.16|34.53|34.13|34.66|34.26|34.51|34.11|292
1713412800000|2024-04-18 04:00:00|34.52|34.12|34.6|34.2|34.69|34.29|34.52|34.12|258
1713413100000|2024-04-18 04:05:00|34.58|34.18|34.56|34.16|34.65|34.25|34.47|34.07|284
1713413400000|2024-04-18 04:10:00|34.55|34.15|34.51|34.11|34.66|34.26|34.5|34.1|243
1713413700000|2024-04-18 04:15:00|34.5|34.1|34.64|34.24|34.64|34.24|34.47|34.07|327
1713414000000|2024-04-18 04:20:00|34.63|34.23|34.66|34.26|34.69|34.29|34.59|34.19|219
1713414300000|2024-04-18 04:25:00|34.67|34.27|34.77|34.37|34.81|34.41|34.65|34.25|272
1713414600000|2024-04-18 04:30:00|34.76|34.36|34.79|34.39|34.8|34.4|34.64|34.24|310
1713414900000|2024-04-18 04:35:00|34.78|34.38|34.66|34.26|34.84|34.44|34.65|34.25|216
1713415200000|2024-04-18 04:40:00|34.65|34.25|34.6|34.2|34.7|34.3|34.54|34.14|221
1713415500000|2024-04-18 04:45:00|34.59|34.19|34.52|34.12|34.6|34.2|34.44|34.04|259
1713415800000|2024-04-18 04:50:00|34.53|34.13|34.5|34.1|34.55|34.15|34.42|34.02|325
1713416100000|2024-04-18 04:55:00|34.49|34.09|34.48|34.08|34.55|34.15|34.4|34|264
1713416400000|2024-04-18 05:00:00|34.47|34.07|34.56|34.16|34.6|34.2|34.39|33.99|336
1713416700000|2024-04-18 05:05:00|34.55|34.15|34.48|34.08|34.57|34.17|34.39|33.99|305
1713417000000|2024-04-18 05:10:00|34.47|34.07|34.44|34.04|34.53|34.13|34.43|34.03|223
1713417300000|2024-04-18 05:15:00|34.45|34.05|34.48|34.08|34.51|34.11|34.44|34.04|224
1713417600000|2024-04-18 05:20:00|34.47|34.07|34.6|34.2|34.62|34.22|34.45|34.05|206
1713417900000|2024-04-18 05:25:00|34.59|34.19|34.69|34.29|34.74|34.34|34.56|34.16|230
1713418200000|2024-04-18 05:30:00|34.7|34.3|34.89|34.49|34.99|34.59|34.67|34.27|299
1713418500000|2024-04-18 05:35:00|34.88|34.48|34.71|34.31|34.89|34.49|34.56|34.16|402
1713418800000|2024-04-18 05:40:00|34.7|34.3|34.71|34.31|34.71|34.31|34.59|34.19|332
1713419100000|2024-04-18 05:45:00|34.7|34.3|34.76|34.36|34.88|34.48|34.69|34.29|373
1713419400000|2024-04-18 05:50:00|34.77|34.37|34.7|34.3|34.79|34.39|34.65|34.25|303
1713419700000|2024-04-18 05:55:00|34.71|34.31|34.42|34.02|34.74|34.34|34.35|33.95|362
1713420000000|2024-04-18 06:00:00|34.41|34.01|34.3|33.9|34.51|34.11|34.27|33.87|385
1713420300000|2024-04-18 06:05:00|34.31|33.91|34.16|33.76|34.31|33.91|34.15|33.75|388
1713420600000|2024-04-18 06:10:00|34.17|33.77|34.27|33.87|34.32|33.92|34.16|33.76|289
1713420900000|2024-04-18 06:15:00|34.26|33.86|34.16|33.76|34.34|33.94|34.13|33.73|268
1713421200000|2024-04-18 06:20:00|34.15|33.75|34|33.6|34.19|33.79|33.95|33.55|310
1713421500000|2024-04-18 06:25:00|34.01|33.61|34.03|33.63|34.1|33.7|33.98|33.58|324
1713421800000|2024-04-18 06:30:00|34.04|33.64|33.86|33.46|34.04|33.64|33.82|33.42|343
1713422100000|2024-04-18 06:35:00|33.88|33.48|33.67|33.27|33.88|33.48|33.65|33.25|439
1713422400000|2024-04-18 06:40:00|33.68|33.28|33.65|33.25|33.7|33.3|33.58|33.18|354
1713422700000|2024-04-18 06:45:00|33.64|33.24|33.68|33.28|33.82|33.42|33.64|33.24|327
1713423000000|2024-04-18 06:50:00|33.67|33.27|33.78|33.38|33.79|33.39|33.65|33.25|283
1713423300000|2024-04-18 06:55:00|33.79|33.39|33.81|33.41|33.81|33.41|33.72|33.32|178
1713423600000|2024-04-18 07:00:00|33.82|33.42|33.66|33.26|33.83|33.43|33.59|33.19|317
1713423900000|2024-04-18 07:05:00|33.65|33.25|33.74|33.34|33.88|33.48|33.63|33.23|326
1713424200000|2024-04-18 07:10:00|33.75|33.35|33.85|33.45|33.86|33.46|33.67|33.27|282
1713424500000|2024-04-18 07:15:00|33.84|33.44|33.83|33.43|34.06|33.66|33.81|33.41|325
1713424800000|2024-04-18 07:20:00|33.84|33.44|33.85|33.45|34.02|33.62|33.77|33.37|335
1713425100000|2024-04-18 07:25:00|33.86|33.46|33.74|33.34|33.91|33.51|33.74|33.34|263
1713425400000|2024-04-18 07:30:00|33.75|33.35|33.7|33.3|33.76|33.36|33.52|33.12|378
1713425700000|2024-04-18 07:35:00|33.69|33.29|33.4|33|33.7|33.3|33.36|32.96|444
1713426000000|2024-04-18 07:40:00|33.41|33.01|33.5|33.1|33.59|33.19|33.38|32.98|356
1713426300000|2024-04-18 07:45:00|33.51|33.11|33.62|33.22|33.64|33.24|33.44|33.04|282
1713426600000|2024-04-18 07:50:00|33.63|33.23|33.61|33.21|33.74|33.34|33.57|33.17|349
1713426900000|2024-04-18 07:55:00|33.6|33.2|33.54|33.14|33.61|33.21|33.48|33.08|304
1713427200000|2024-04-18 08:00:00|33.53|33.13|33.77|33.37|33.81|33.41|33.49|33.09|324
1713427500000|2024-04-18 08:05:00|33.78|33.38|33.43|33.03|33.86|33.46|33.41|33.01|481
1713427800000|2024-04-18 08:10:00|33.42|33.02|33.31|32.91|33.46|33.06|33.29|32.89|461
1713428100000|2024-04-18 08:15:00|33.3|32.9|33.35|32.95|33.48|33.08|33.25|32.85|466
1713428400000|2024-04-18 08:20:00|33.36|32.96|33.25|32.85|33.4|33|33.16|32.76|374
1713428700000|2024-04-18 08:25:00|33.26|32.86|33.53|33.13|33.53|33.13|33.24|32.84|290
1713429000000|2024-04-18 08:30:00|33.54|33.14|34|33.6|34.06|33.66|33.54|33.14|525
1713429300000|2024-04-18 08:35:00|33.99|33.59|33.97|33.57|34.06|33.66|33.89|33.49|498
1713429600000|2024-04-18 08:40:00|33.96|33.56|34|33.6|34.13|33.73|33.92|33.52|435
1713429900000|2024-04-18 08:45:00|33.98|33.58|34.1|33.7|34.22|33.82|33.97|33.57|409
1713430200000|2024-04-18 08:50:00|34.11|33.71|33.96|33.56|34.13|33.73|33.96|33.56|391
1713430500000|2024-04-18 08:55:00|33.97|33.57|33.99|33.59|34.05|33.65|33.9|33.5|305
1713430800000|2024-04-18 09:00:00|34|33.6|34.21|33.81|34.24|33.84|33.93|33.53|414
1713431100000|2024-04-18 09:05:00|34.2|33.8|34.18|33.78|34.24|33.84|34.07|33.67|340
1713431400000|2024-04-18 09:10:00|34.17|33.77|34.24|33.84|34.39|33.99|34.17|33.77|412
1713431700000|2024-04-18 09:15:00|34.23|33.83|34.1|33.7|34.28|33.88|34.07|33.67|337
1713432000000|2024-04-18 09:20:00|34.11|33.71|34.2|33.8|34.22|33.82|34.09|33.69|356
1713432300000|2024-04-18 09:25:00|34.21|33.81|34.09|33.69|34.23|33.83|34.07|33.67|286
1713432600000|2024-04-18 09:30:00|34.08|33.68|34.09|33.69|34.11|33.71|34|33.6|338
1713432900000|2024-04-18 09:35:00|34.08|33.68|33.94|33.54|34.21|33.81|33.94|33.54|350
1713433200000|2024-04-18 09:40:00|33.95|33.55|33.96|33.56|34.01|33.61|33.89|33.49|222
1713433500000|2024-04-18 09:45:00|33.95|33.55|34.08|33.68|34.09|33.69|33.9|33.5|293
1713433800000|2024-04-18 09:50:00|34.09|33.69|34.31|33.91|34.37|33.97|34.05|33.65|325
1713434100000|2024-04-18 09:55:00|34.32|33.92|34.34|33.94|34.36|33.96|34.23|33.83|280
1713434400000|2024-04-18 10:00:00|34.33|33.93|34.27|33.87|34.37|33.97|34.2|33.8|245
1713434700000|2024-04-18 10:05:00|34.26|33.86|34.4|34|34.48|34.08|34.22|33.82|297
1713435000000|2024-04-18 10:10:00|34.41|34.01|34.36|33.96|34.42|34.02|34.29|33.89|272
1713435300000|2024-04-18 10:15:00|34.35|33.95|34.5|34.1|34.56|34.16|34.31|33.91|303
1713435600000|2024-04-18 10:20:00|34.49|34.09|34.4|34|34.55|34.15|34.4|34|240
1713435900000|2024-04-18 10:25:00|34.39|33.99|34.52|34.12|34.56|34.16|34.39|33.99|212
1713436200000|2024-04-18 10:30:00|34.53|34.13|34.6|34.2|34.7|34.3|34.47|34.07|419
1713436500000|2024-04-18 10:35:00|34.61|34.21|34.67|34.27|34.71|34.31|34.57|34.17|317
1713436800000|2024-04-18 10:40:00|34.66|34.26|34.62|34.22|34.69|34.29|34.58|34.18|271
1713437100000|2024-04-18 10:45:00|34.63|34.23|34.7|34.3|34.78|34.38|34.62|34.22|414
1713437400000|2024-04-18 10:50:00|34.71|34.31|34.67|34.27|34.74|34.34|34.62|34.22|312
1713437700000|2024-04-18 10:55:00|34.68|34.28|34.79|34.39|34.83|34.43|34.59|34.19|389
1713438000000|2024-04-18 11:00:00|34.8|34.4|35|34.6|35.01|34.61|34.79|34.39|356
1713438300000|2024-04-18 11:05:00|35.01|34.61|35.1|34.7|35.16|34.76|35.01|34.61|319
1713438600000|2024-04-18 11:10:00|35.11|34.71|35.13|34.73|35.21|34.81|35.07|34.67|353
1713438900000|2024-04-18 11:15:00|35.12|34.72|35.45|35.05|35.47|35.07|35.1|34.7|364
1713439200000|2024-04-18 11:20:00|35.44|35.04|35.37|34.97|35.47|35.07|35.33|34.93|441
1713439500000|2024-04-18 11:25:00|35.36|34.96|35.43|35.03|35.5|35.1|35.27|34.87|421
1713439800000|2024-04-18 11:30:00|35.42|35.02|35.45|35.05|35.65|35.25|35.41|35.01|426
1713440100000|2024-04-18 11:35:00|35.46|35.06|35.52|35.12|35.53|35.13|35.34|34.94|336
1713440400000|2024-04-18 11:40:00|35.51|35.11|35.44|35.04|35.61|35.21|35.43|35.03|294
1713440700000|2024-04-18 11:45:00|35.43|35.03|35.22|34.82|35.45|35.05|35.19|34.79|267
1713441000000|2024-04-18 11:50:00|35.23|34.83|35.24|34.84|35.36|34.96|35.21|34.81|270
1713441300000|2024-04-18 11:55:00|35.23|34.83|35.16|34.76|35.32|34.92|35.15|34.75|335
1713441600000|2024-04-18 12:00:00|35.15|34.75|35.11|34.71|35.25|34.85|35.09|34.69|415
1713441900000|2024-04-18 12:05:00|35.12|34.72|34.92|34.52|35.15|34.75|34.89|34.49|394
1713442200000|2024-04-18 12:10:00|34.91|34.51|34.83|34.43|34.97|34.57|34.81|34.41|379
1713442500000|2024-04-18 12:15:00|34.82|34.42|34.81|34.41|34.85|34.45|34.76|34.36|318
1713442800000|2024-04-18 12:20:00|34.8|34.4|34.84|34.44|34.86|34.46|34.78|34.38|195
1713443100000|2024-04-18 12:25:00|34.85|34.45|34.63|34.23|34.86|34.46|34.63|34.23|318
1713443400000|2024-04-18 12:30:00|34.64|34.24|34.33|33.93|34.65|34.25|34.24|33.84|395
1713443700000|2024-04-18 12:35:00|34.34|33.94|34.44|34.04|34.52|34.12|34.3|33.9|436
1713444000000|2024-04-18 12:40:00|34.43|34.03|34.64|34.24|34.68|34.28|34.4|34|319
1713444300000|2024-04-18 12:45:00|34.65|34.25|34.47|34.07|34.65|34.25|34.47|34.07|411
1713444600000|2024-04-18 12:50:00|34.48|34.08|34.47|34.07|34.5|34.1|34.38|33.98|376
1713444900000|2024-04-18 12:55:00|34.48|34.08|34.49|34.09|34.54|34.14|34.4|34|343
1713445200000|2024-04-18 13:00:00|34.5|34.1|34.39|33.99|34.58|34.18|34.36|33.96|363
1713445500000|2024-04-18 13:05:00|34.4|34|34.44|34.04|34.54|34.14|34.39|33.99|376
1713445800000|2024-04-18 13:10:00|34.43|34.03|34.38|33.98|34.45|34.05|34.31|33.91|250
1713446100000|2024-04-18 13:15:00|34.37|33.97|34.45|34.05|34.5|34.1|34.32|33.92|305
1713446400000|2024-04-18 13:20:00|34.46|34.06|34.61|34.21|34.71|34.31|34.45|34.05|243
1713446700000|2024-04-18 13:25:00|34.6|34.2|34.54|34.14|34.62|34.22|34.45|34.05|191
1713447000000|2024-04-18 13:30:00|34.55|34.15|34.53|34.13|34.65|34.25|34.38|33.98|323
1713447300000|2024-04-18 13:35:00|34.52|34.12|34.06|33.66|34.57|34.17|34.05|33.65|328
1713447600000|2024-04-18 13:40:00|34.07|33.67|34.1|33.7|34.28|33.88|34.03|33.63|354
1713447900000|2024-04-18 13:45:00|34.09|33.69|34.41|34.01|34.44|34.04|34.07|33.67|383
1713448200000|2024-04-18 13:50:00|34.4|34|34.36|33.96|34.5|34.1|34.27|33.87|349
1713448500000|2024-04-18 13:55:00|34.35|33.95|34.57|34.17|34.59|34.19|34.3|33.9|329
1713448800000|2024-04-18 14:00:00|34.58|34.18|34.42|34.02|34.58|34.18|34.34|33.94|382
1713449100000|2024-04-18 14:05:00|34.43|34.03|34.99|34.59|34.99|34.59|34.41|34.01|352
1713449400000|2024-04-18 14:10:00|34.98|34.58|35.36|34.96|35.36|34.96|34.96|34.56|390
1713449700000|2024-04-18 14:15:00|35.37|34.97|35.49|35.09|35.55|35.15|35.21|34.81|553
1713450000000|2024-04-18 14:20:00|35.47|35.07|35.4|35|35.61|35.21|35.37|34.97|575
1713450300000|2024-04-18 14:25:00|35.39|34.99|35.43|35.03|35.56|35.16|35.36|34.96|570
1713450600000|2024-04-18 14:30:00|35.44|35.04|35.15|34.75|35.48|35.08|35.03|34.63|480
1713450900000|2024-04-18 14:35:00|35.14|34.74|35.2|34.8|35.36|34.96|35.09|34.69|422
1713451200000|2024-04-18 14:40:00|35.19|34.79|35.12|34.72|35.26|34.86|35.05|34.65|342
1713451500000|2024-04-18 14:45:00|35.11|34.71|35.18|34.78|35.27|34.87|35.1|34.7|336
1713451800000|2024-04-18 14:50:00|35.17|34.77|34.94|34.54|35.17|34.77|34.92|34.52|339
1713452100000|2024-04-18 14:55:00|34.95|34.55|35.28|34.88|35.29|34.89|34.94|34.54|272
1713452400000|2024-04-18 15:00:00|35.29|34.89|35.43|35.03|35.53|35.13|35.28|34.88|430
1713452700000|2024-04-18 15:05:00|35.42|35.02|35.79|35.39|35.84|35.44|35.41|35.01|431
1713453000000|2024-04-18 15:10:00|35.8|35.4|35.56|35.16|35.8|35.4|35.56|35.16|369
1713453300000|2024-04-18 15:15:00|35.57|35.17|35.32|34.92|35.63|35.23|35.31|34.91|339
1713453600000|2024-04-18 15:20:00|35.31|34.91|35.19|34.79|35.38|34.98|35.19|34.79|305
1713453900000|2024-04-18 15:25:00|35.2|34.8|35.1|34.7|35.26|34.86|35.09|34.69|318
1713454200000|2024-04-18 15:30:00|35.11|34.71|35.2|34.8|35.2|34.8|35.05|34.65|371
1713454500000|2024-04-18 15:35:00|35.21|34.81|35.17|34.77|35.27|34.87|35.11|34.71|322
1713454800000|2024-04-18 15:40:00|35.16|34.76|35.19|34.79|35.2|34.8|35.05|34.65|363
1713455100000|2024-04-18 15:45:00|35.18|34.78|35.1|34.7|35.19|34.79|35|34.6|339
1713455400000|2024-04-18 15:50:00|35.09|34.69|35.11|34.71|35.18|34.78|35.04|34.64|302
1713455700000|2024-04-18 15:55:00|35.1|34.7|35.24|34.84|35.28|34.88|35.1|34.7|338
1713456000000|2024-04-18 16:00:00|35.25|34.85|35.22|34.82|35.39|34.99|35.05|34.65|387
1713456300000|2024-04-18 16:05:00|35.21|34.81|35.06|34.66|35.23|34.83|35.02|34.62|340
1713456600000|2024-04-18 16:10:00|35.05|34.65|35.15|34.75|35.19|34.79|35.04|34.64|251
1713456900000|2024-04-18 16:15:00|35.14|34.74|35.21|34.81|35.22|34.82|35|34.6|316
1713457200000|2024-04-18 16:20:00|35.2|34.8|35.38|34.98|35.41|35.01|35.14|34.74|301
1713457500000|2024-04-18 16:25:00|35.39|34.99|35.4|35|35.45|35.05|35.34|34.94|305
1713457800000|2024-04-18 16:30:00|35.41|35.01|35.14|34.74|35.41|35.01|35.14|34.74|349
1713458100000|2024-04-18 16:35:00|35.15|34.75|35.16|34.76|35.24|34.84|35.09|34.69|368
1713458400000|2024-04-18 16:40:00|35.17|34.77|35|34.6|35.17|34.77|34.92|34.52|263
1713458700000|2024-04-18 16:45:00|34.99|34.59|34.91|34.51|35|34.6|34.81|34.41|243
1713459000000|2024-04-18 16:50:00|34.9|34.5|34.92|34.52|34.98|34.58|34.84|34.44|294
1713459300000|2024-04-18 16:55:00|34.93|34.53|34.93|34.53|35.05|34.65|34.87|34.47|314
1713459600000|2024-04-18 17:00:00|34.92|34.52|34.82|34.42|34.97|34.57|34.8|34.4|334
1713459900000|2024-04-18 17:05:00|34.83|34.43|34.84|34.44|34.87|34.47|34.71|34.31|353
1713460200000|2024-04-18 17:10:00|34.85|34.45|34.88|34.48|34.95|34.55|34.83|34.43|286
1713460500000|2024-04-18 17:15:00|34.87|34.47|34.86|34.46|34.93|34.53|34.8|34.4|335
1713460800000|2024-04-18 17:20:00|34.85|34.45|34.8|34.4|34.89|34.49|34.8|34.4|320
1713461100000|2024-04-18 17:25:00|34.81|34.41|34.82|34.42|34.87|34.47|34.76|34.36|271
1713461400000|2024-04-18 17:30:00|34.83|34.43|34.85|34.45|34.91|34.51|34.73|34.33|277
1713461700000|2024-04-18 17:35:00|34.84|34.44|34.8|34.4|34.92|34.52|34.77|34.37|252
1713462000000|2024-04-18 17:40:00|34.81|34.41|34.81|34.41|34.84|34.44|34.67|34.27|274
1713462300000|2024-04-18 17:45:00|34.8|34.4|34.85|34.45|34.93|34.53|34.79|34.39|293
1713462600000|2024-04-18 17:50:00|34.84|34.44|34.64|34.24|34.85|34.45|34.58|34.18|345
1713462900000|2024-04-18 17:55:00|34.63|34.23|34.62|34.22|34.68|34.28|34.56|34.16|401
1713463200000|2024-04-18 18:00:00|34.61|34.21|34.7|34.3|34.75|34.35|34.61|34.21|316
1713463500000|2024-04-18 18:05:00|34.69|34.29|34.54|34.14|34.69|34.29|34.52|34.12|135
1713463800000|2024-04-18 18:10:00|34.55|34.15|34.35|33.95|34.55|34.15|34.32|33.92|429
1713464100000|2024-04-18 18:15:00|34.34|33.94|34.43|34.03|34.51|34.11|34.32|33.92|364
1713464400000|2024-04-18 18:20:00|34.42|34.02|34.5|34.1|34.55|34.15|34.35|33.95|356
1713464700000|2024-04-18 18:25:00|34.49|34.09|34.55|34.15|34.6|34.2|34.49|34.09|291
1713465000000|2024-04-18 18:30:00|34.56|34.16|34.53|34.13|34.6|34.2|34.5|34.1|279
1713465300000|2024-04-18 18:35:00|34.54|34.14|34.61|34.21|34.75|34.35|34.54|34.14|247
1713465600000|2024-04-18 18:40:00|34.6|34.2|34.84|34.44|34.86|34.46|34.59|34.19|245
1713465900000|2024-04-18 18:45:00|34.83|34.43|34.78|34.38|34.88|34.48|34.7|34.3|225
1713466200000|2024-04-18 18:50:00|34.79|34.39|34.79|34.39|34.8|34.4|34.72|34.32|204
1713466500000|2024-04-18 18:55:00|34.78|34.38|34.81|34.41|34.85|34.45|34.77|34.37|214
1713466800000|2024-04-18 19:00:00|34.82|34.42|35.01|34.61|35.02|34.62|34.73|34.33|281
1713467100000|2024-04-18 19:05:00|35.02|34.62|34.94|34.54|35.05|34.65|34.86|34.46|309
1713467400000|2024-04-18 19:10:00|34.93|34.53|34.88|34.48|34.98|34.58|34.88|34.48|217
1713467700000|2024-04-18 19:15:00|34.89|34.49|34.89|34.49|34.95|34.55|34.81|34.41|231
1713468000000|2024-04-18 19:20:00|34.9|34.5|35|34.6|35.01|34.61|34.83|34.43|240
1713468300000|2024-04-18 19:25:00|34.99|34.59|34.98|34.58|35.04|34.64|34.95|34.55|150
1713468600000|2024-04-18 19:30:00|34.99|34.59|35.05|34.65|35.1|34.7|34.98|34.58|217
1713468900000|2024-04-18 19:35:00|35.06|34.66|34.93|34.53|35.11|34.71|34.93|34.53|241
1713469200000|2024-04-18 19:40:00|34.94|34.54|35.04|34.64|35.09|34.69|34.91|34.51|232
1713469500000|2024-04-18 19:45:00|35.03|34.63|35.04|34.64|35.06|34.66|34.98|34.58|149
1713469800000|2024-04-18 19:50:00|35.05|34.65|35.05|34.65|35.17|34.77|35.03|34.63|260
1713470100000|2024-04-18 19:55:00|35.06|34.66|35.11|34.71|35.19|34.79|35.02|34.62|247
1713470400000|2024-04-18 20:00:00|35.1|34.7|34.99|34.59|35.15|34.75|34.94|34.54|288
1713470700000|2024-04-18 20:05:00|34.98|34.58|35.02|34.62|35.05|34.65|34.9|34.5|251
1713471000000|2024-04-18 20:10:00|35.01|34.61|35.1|34.7|35.14|34.74|35.01|34.61|199
1713471300000|2024-04-18 20:15:00|35.11|34.71|35.08|34.68|35.2|34.8|35.04|34.64|211
1713471600000|2024-04-18 20:20:00|35.09|34.69|35.08|34.68|35.13|34.73|35.04|34.64|171
1713471900000|2024-04-18 20:25:00|35.07|34.67|35.1|34.7|35.12|34.72|35.05|34.65|140
1713472200000|2024-04-18 20:30:00|35.09|34.69|35.04|34.64|35.13|34.73|35.03|34.63|172
1713472500000|2024-04-18 20:35:00|35.03|34.63|35.02|34.62|35.04|34.64|34.96|34.56|190
1713472800000|2024-04-18 20:40:00|35.03|34.63|35.04|34.64|35.06|34.66|35|34.6|126
1713473100000|2024-04-18 20:45:00|35.03|34.63|35.04|34.64|35.12|34.72|34.99|34.59|153
1713473400000|2024-04-18 20:50:00|35.05|34.65|35.14|34.74|35.14|34.74|35.04|34.64|210
1713473700000|2024-04-18 20:55:00|35.15|34.75|35.16|34.76|35.17|34.77|35.11|34.71|106
1713474000000|2024-04-18 21:00:00|35.15|34.75|35.19|34.79|35.2|34.8|35.11|34.71|85
1713474300000|2024-04-18 21:05:00|35.18|34.78|35.25|34.85|35.26|34.86|35.18|34.78|72
1713474600000|2024-04-18 21:10:00|35.24|34.84|35.26|34.86|35.3|34.9|35.24|34.84|62
1713474900000|2024-04-18 21:15:00|35.27|34.87|35.35|34.95|35.38|34.98|35.26|34.86|86
1713475200000|2024-04-18 21:20:00|35.34|34.94|35.13|34.73|35.34|34.94|35.11|34.71|106
1713475500000|2024-04-18 21:25:00|35.14|34.74|35.19|34.79|35.21|34.81|35.13|34.73|62
1713475800000|2024-04-18 21:30:00|35.18|34.78|35.19|34.79|35.19|34.79|35.06|34.66|65
1713476100000|2024-04-18 21:35:00|35.18|34.78|35.2|34.8|35.21|34.81|35.12|34.72|63
1713476400000|2024-04-18 21:40:00|35.21|34.81|35.22|34.82|35.25|34.85|35.2|34.8|40
1713476700000|2024-04-18 21:45:00|35.23|34.83|35.22|34.82|35.23|34.83|35.17|34.77|38
1713477000000|2024-04-18 21:50:00|35.21|34.81|35.2|34.8|35.24|34.84|35.2|34.8|44
1713477300000|2024-04-18 21:55:00|35.19|34.79|35.22|34.82|35.32|34.92|35.19|34.79|78
1713477600000|2024-04-18 22:00:00|35.21|34.81|35.15|34.75|35.27|34.87|35.14|34.74|159
1713477900000|2024-04-18 22:05:00|35.16|34.76|35.11|34.71|35.21|34.81|35.1|34.7|232
1713478200000|2024-04-18 22:10:00|35.1|34.7|35.1|34.7|35.12|34.72|35.05|34.65|217
1713478500000|2024-04-18 22:15:00|35.09|34.69|34.95|34.55|35.09|34.69|34.92|34.52|298
1713478800000|2024-04-18 22:20:00|34.96|34.56|34.99|34.59|35.01|34.61|34.95|34.55|125
1713479100000|2024-04-18 22:25:00|35|34.6|35.03|34.63|35.04|34.64|34.98|34.58|128
1713479400000|2024-04-18 22:30:00|35.04|34.64|35.24|34.84|35.25|34.85|35.01|34.61|212
1713479700000|2024-04-18 22:35:00|35.25|34.85|35.22|34.82|35.31|34.91|35.19|34.79|225
1713480000000|2024-04-18 22:40:00|35.23|34.83|35.24|34.84|35.3|34.9|35.18|34.78|196
1713480300000|2024-04-18 22:45:00|35.23|34.83|35.12|34.72|35.26|34.86|35.12|34.72|192
1713480600000|2024-04-18 22:50:00|35.13|34.73|35.11|34.71|35.21|34.81|35.1|34.7|159
1713480900000|2024-04-18 22:55:00|35.1|34.7|35.17|34.77|35.22|34.82|35.1|34.7|154
1713481200000|2024-04-18 23:00:00|35.16|34.76|35.11|34.71|35.2|34.8|35.08|34.68|178
1713481500000|2024-04-18 23:05:00|35.1|34.7|35.18|34.78|35.27|34.87|35.08|34.68|261
1713481800000|2024-04-18 23:10:00|35.19|34.79|35.27|34.87|35.28|34.88|35.19|34.79|193
1713482100000|2024-04-18 23:15:00|35.28|34.88|35.17|34.77|35.28|34.88|35.17|34.77|168
1713482400000|2024-04-18 23:20:00|35.16|34.76|35.08|34.68|35.17|34.77|35.05|34.65|154
1713482700000|2024-04-18 23:25:00|35.09|34.69|35.09|34.69|35.13|34.73|35.07|34.67|185
1713483000000|2024-04-18 23:30:00|35.1|34.7|35.06|34.66|35.11|34.71|35.02|34.62|239
1713483300000|2024-04-18 23:35:00|35.05|34.65|35|34.6|35.09|34.69|34.99|34.59|224
1713483600000|2024-04-18 23:40:00|34.99|34.59|35|34.6|35.02|34.62|34.99|34.59|204
1713483900000|2024-04-18 23:45:00|35.01|34.61|35.01|34.61|35.03|34.63|34.96|34.56|148
1713484200000|2024-04-18 23:50:00|35|34.6|35.03|34.63|35.1|34.7|34.98|34.58|232
1713484500000|2024-04-18 23:55:00|35.04|34.64|35.07|34.67|35.07|34.67|35.02|34.62|177
1713484800000|2024-04-19 00:00:00|35.06|34.66|34.96|34.56|35.06|34.66|34.93|34.53|307
1713485100000|2024-04-19 00:05:00|34.95|34.55|34.91|34.51|34.98|34.58|34.87|34.47|272
1713485400000|2024-04-19 00:10:00|34.9|34.5|34.79|34.39|34.91|34.51|34.78|34.38|263
1713485700000|2024-04-19 00:15:00|34.78|34.38|34.8|34.4|34.87|34.47|34.76|34.36|331
1713486000000|2024-04-19 00:20:00|34.81|34.41|34.76|34.36|34.87|34.47|34.75|34.35|277
1713486300000|2024-04-19 00:25:00|34.75|34.35|34.75|34.35|34.8|34.4|34.71|34.31|249
1713486600000|2024-04-19 00:30:00|34.76|34.36|34.96|34.56|34.98|34.58|34.74|34.34|276
1713486900000|2024-04-19 00:35:00|34.97|34.57|34.84|34.44|34.98|34.58|34.83|34.43|310
1713487200000|2024-04-19 00:40:00|34.85|34.45|34.78|34.38|34.91|34.51|34.78|34.38|300
1713487500000|2024-04-19 00:45:00|34.77|34.37|34.77|34.37|34.81|34.41|34.68|34.28|289
1713487800000|2024-04-19 00:50:00|34.78|34.38|34.73|34.33|34.83|34.43|34.73|34.33|293
1713488100000|2024-04-19 00:55:00|34.74|34.34|34.56|34.16|34.75|34.35|34.55|34.15|205
1713488400000|2024-04-19 01:00:00|34.57|34.17|34.42|34.02|34.57|34.17|34.4|34|263
1713488700000|2024-04-19 01:05:00|34.41|34.01|34.35|33.95|34.44|34.04|34.31|33.91|276
1713489000000|2024-04-19 01:10:00|34.34|33.94|34.1|33.7|34.34|33.94|34.1|33.7|331
1713489300000|2024-04-19 01:15:00|34.11|33.71|34.01|33.61|34.22|33.82|33.98|33.58|362
1713489600000|2024-04-19 01:20:00|34|33.6|33.83|33.43|34.01|33.61|33.79|33.39|328
1713489900000|2024-04-19 01:25:00|33.82|33.42|33.82|33.42|33.88|33.48|33.71|33.31|359
1713490200000|2024-04-19 01:30:00|33.81|33.41|33.57|33.17|33.95|33.55|33.57|33.17|330
1713490500000|2024-04-19 01:35:00|33.56|33.16|33.23|32.83|33.59|33.19|33.2|32.8|366
1713490800000|2024-04-19 01:40:00|33.24|32.84|33.09|32.69|33.27|32.87|33.01|32.61|324
1713491100000|2024-04-19 01:45:00|33.1|32.7|33.23|32.83|33.32|32.92|32.96|32.56|364
1713491400000|2024-04-19 01:50:00|33.24|32.84|33.15|32.75|33.43|33.03|33.13|32.73|270
1713491700000|2024-04-19 01:55:00|33.14|32.74|33.09|32.69|33.25|32.85|33.05|32.65|304
1713492000000|2024-04-19 02:00:00|33.1|32.7|33.23|32.83|33.23|32.83|32.95|32.55|291
1713492300000|2024-04-19 02:05:00|33.24|32.84|32.95|32.55|33.25|32.85|32.88|32.48|283
1713492600000|2024-04-19 02:10:00|32.94|32.54|32.86|32.46|32.98|32.58|32.81|32.41|306
1713492900000|2024-04-19 02:15:00|32.87|32.47|32.63|32.23|32.99|32.59|32.6|32.2|331
1713493200000|2024-04-19 02:20:00|32.62|32.22|32.59|32.19|32.7|32.3|32.3|31.9|361
1713493500000|2024-04-19 02:25:00|32.58|32.18|32.23|31.83|32.66|32.26|32.22|31.82|355
1713493800000|2024-04-19 02:30:00|32.22|31.82|32.47|32.07|32.57|32.17|32.15|31.75|344
1713494100000|2024-04-19 02:35:00|32.48|32.08|32.5|32.1|32.63|32.23|32.39|31.99|351
1713494400000|2024-04-19 02:40:00|32.49|32.09|32.49|32.09|32.52|32.12|32.26|31.86|352
1713494700000|2024-04-19 02:45:00|32.5|32.1|32.22|31.82|32.5|32.1|32.16|31.76|356
1713495000000|2024-04-19 02:50:00|32.21|31.81|32.76|32.36|32.76|32.36|32.18|31.78|287
1713495300000|2024-04-19 02:55:00|32.75|32.35|33.05|32.65|33.05|32.65|32.73|32.33|283
1713495600000|2024-04-19 03:00:00|33.06|32.66|33.2|32.8|33.28|32.88|32.97|32.57|359
1713495900000|2024-04-19 03:05:00|33.21|32.81|33.4|33|33.4|33|33.16|32.76|289
1713496200000|2024-04-19 03:10:00|33.41|33.01|33.83|33.43|33.83|33.43|33.36|32.96|268
1713496500000|2024-04-19 03:15:00|33.82|33.42|33.49|33.09|33.85|33.45|33.49|33.09|292
1713496800000|2024-04-19 03:20:00|33.48|33.08|33.86|33.46|33.87|33.47|33.48|33.08|444
1713497100000|2024-04-19 03:25:00|33.87|33.47|33.93|33.53|33.95|33.55|33.74|33.34|367
1713497400000|2024-04-19 03:30:00|33.94|33.54|33.74|33.34|34|33.6|33.72|33.32|348
1713497700000|2024-04-19 03:35:00|33.73|33.33|33.74|33.34|33.92|33.52|33.7|33.3|255
1713498000000|2024-04-19 03:40:00|33.75|33.35|34.01|33.61|34.02|33.62|33.74|33.34|305
1713498300000|2024-04-19 03:45:00|34|33.6|33.75|33.35|34.03|33.63|33.73|33.33|302
1713498600000|2024-04-19 03:50:00|33.74|33.34|33.85|33.45|33.94|33.54|33.73|33.33|280
1713498900000|2024-04-19 03:55:00|33.86|33.46|33.8|33.4|33.94|33.54|33.79|33.39|313
1713499200000|2024-04-19 04:00:00|33.81|33.41|34.1|33.7|34.13|33.73|33.75|33.35|361
1713499500000|2024-04-19 04:05:00|34.11|33.71|34.23|33.83|34.26|33.86|34.11|33.71|335
1713499800000|2024-04-19 04:10:00|34.24|33.84|34.15|33.75|34.35|33.95|34.14|33.74|351
1713500100000|2024-04-19 04:15:00|34.14|33.74|34.17|33.77|34.25|33.85|34.08|33.68|366
1713500400000|2024-04-19 04:20:00|34.16|33.76|34.17|33.77|34.26|33.86|34.15|33.75|317
1713500700000|2024-04-19 04:25:00|34.16|33.76|34.04|33.64|34.17|33.77|34|33.6|320
1713501000000|2024-04-19 04:30:00|34.03|33.63|34.14|33.74|34.2|33.8|34.02|33.62|280
1713501300000|2024-04-19 04:35:00|34.13|33.73|34.48|34.08|34.57|34.17|34.13|33.73|421
1713501600000|2024-04-19 04:40:00|34.49|34.09|34.29|33.89|34.49|34.09|34.27|33.87|406
1713501900000|2024-04-19 04:45:00|34.3|33.9|34.18|33.78|34.35|33.95|34.18|33.78|365
1713502200000|2024-04-19 04:50:00|34.19|33.79|34.21|33.81|34.31|33.91|34.18|33.78|331
1713502500000|2024-04-19 04:55:00|34.22|33.82|34.26|33.86|34.31|33.91|34.21|33.81|294
1713502800000|2024-04-19 05:00:00|34.25|33.85|34.14|33.74|34.39|33.99|34.14|33.74|321
1713503100000|2024-04-19 05:05:00|34.15|33.75|34.15|33.75|34.28|33.88|34.13|33.73|353
1713503400000|2024-04-19 05:10:00|34.14|33.74|34.17|33.77|34.26|33.86|34.14|33.74|286
1713503700000|2024-04-19 05:15:00|34.18|33.78|33.97|33.57|34.29|33.89|33.95|33.55|274
1713504000000|2024-04-19 05:20:00|33.98|33.58|34.06|33.66|34.13|33.73|33.93|33.53|335
1713504300000|2024-04-19 05:25:00|34.05|33.65|33.98|33.58|34.11|33.71|33.98|33.58|272
1713504600000|2024-04-19 05:30:00|33.97|33.57|33.86|33.46|34.06|33.66|33.84|33.44|313
1713504900000|2024-04-19 05:35:00|33.85|33.45|33.88|33.48|33.9|33.5|33.77|33.37|299
1713505200000|2024-04-19 05:40:00|33.89|33.49|34.04|33.64|34.07|33.67|33.87|33.47|283
1713505500000|2024-04-19 05:45:00|34.05|33.65|34.21|33.81|34.28|33.88|34.03|33.63|335
1713505800000|2024-04-19 05:50:00|34.2|33.8|33.95|33.55|34.24|33.84|33.93|33.53|324
1713506100000|2024-04-19 05:55:00|33.94|33.54|33.96|33.56|34.04|33.64|33.91|33.51|348
1713506400000|2024-04-19 06:00:00|33.97|33.57|33.86|33.46|33.98|33.58|33.81|33.41|395
1713506700000|2024-04-19 06:05:00|33.85|33.45|33.81|33.41|33.88|33.48|33.78|33.38|356
1713507000000|2024-04-19 06:10:00|33.8|33.4|33.81|33.41|33.98|33.58|33.76|33.36|322
1713507300000|2024-04-19 06:15:00|33.8|33.4|33.78|33.38|33.88|33.48|33.77|33.37|271
1713507600000|2024-04-19 06:20:00|33.77|33.37|33.84|33.44|33.94|33.54|33.77|33.37|342
1713507900000|2024-04-19 06:25:00|33.83|33.43|33.96|33.56|33.99|33.59|33.81|33.41|288
1713508200000|2024-04-19 06:30:00|33.97|33.57|34.14|33.74|34.22|33.82|33.95|33.55|483
1713508500000|2024-04-19 06:35:00|34.15|33.75|34.64|34.24|34.64|34.24|34.13|33.73|513
1713508800000|2024-04-19 06:40:00|34.65|34.25|35.05|34.65|35.09|34.69|34.61|34.21|471
1713509100000|2024-04-19 06:45:00|35.06|34.66|35.58|35.18|35.58|35.18|35.04|34.64|555
1713509400000|2024-04-19 06:50:00|35.59|35.19|35.7|35.3|35.88|35.48|35.42|35.02|568
1713509700000|2024-04-19 06:55:00|35.69|35.29|35.87|35.47|35.88|35.48|35.66|35.26|530
1713510000000|2024-04-19 07:00:00|35.86|35.46|36.13|35.73|36.19|35.79|35.86|35.46|485
1713510300000|2024-04-19 07:05:00|36.14|35.74|36.1|35.7|36.34|35.94|35.98|35.58|554
1713510600000|2024-04-19 07:10:00|36.09|35.69|35.75|35.35|36.21|35.81|35.74|35.34|526
1713510900000|2024-04-19 07:15:00|35.76|35.36|35.5|35.1|35.89|35.49|35.5|35.1|414
1713511200000|2024-04-19 07:20:00|35.49|35.09|35.43|35.03|35.68|35.28|35.43|35.03|393
1713511500000|2024-04-19 07:25:00|35.44|35.04|35.47|35.07|35.49|35.09|35.33|34.93|370
1713511800000|2024-04-19 07:30:00|35.46|35.06|35.53|35.13|35.53|35.13|35.27|34.87|373
1713512100000|2024-04-19 07:35:00|35.52|35.12|35.48|35.08|35.6|35.2|35.43|35.03|364
1713512400000|2024-04-19 07:40:00|35.47|35.07|35.47|35.07|35.56|35.16|35.35|34.95|320
1713512700000|2024-04-19 07:45:00|35.48|35.08|35.55|35.15|35.57|35.17|35.42|35.02|344
1713513000000|2024-04-19 07:50:00|35.56|35.16|35.43|35.03|35.56|35.16|35.33|34.93|326
1713513300000|2024-04-19 07:55:00|35.44|35.04|35.39|34.99|35.53|35.13|35.36|34.96|353
1713513600000|2024-04-19 08:00:00|35.4|35|35.55|35.15|35.58|35.18|35.26|34.86|415
1713513900000|2024-04-19 08:05:00|35.54|35.14|35.62|35.22|35.72|35.32|35.47|35.07|393
1713514200000|2024-04-19 08:10:00|35.61|35.21|35.48|35.08|35.62|35.22|35.4|35|387
1713514500000|2024-04-19 08:15:00|35.49|35.09|35.78|35.38|35.79|35.39|35.47|35.07|375
1713514800000|2024-04-19 08:20:00|35.79|35.39|35.77|35.37|35.81|35.41|35.7|35.3|323
1713515100000|2024-04-19 08:25:00|35.78|35.38|35.6|35.2|35.82|35.42|35.59|35.19|252
1713515400000|2024-04-19 08:30:00|35.62|35.22|35.34|34.94|35.63|35.23|35.33|34.93|384
1713515700000|2024-04-19 08:35:00|35.33|34.93|35.31|34.91|35.37|34.97|35.25|34.85|383
1713516000000|2024-04-19 08:40:00|35.3|34.9|35.31|34.91|35.34|34.94|35.27|34.87|146
1713516300000|2024-04-19 08:45:00|35.3|34.9|35.39|34.99|35.43|35.03|35.27|34.87|277
1713516600000|2024-04-19 08:50:00|35.4|35|35.67|35.27|35.7|35.3|35.36|34.96|368
1713516900000|2024-04-19 08:55:00|35.66|35.26|35.62|35.22|35.71|35.31|35.61|35.21|337
1713517200000|2024-04-19 09:00:00|35.63|35.23|35.59|35.19|35.73|35.33|35.57|35.17|430
1713517500000|2024-04-19 09:05:00|35.6|35.2|35.6|35.2|35.68|35.28|35.55|35.15|348
1713517800000|2024-04-19 09:10:00|35.59|35.19|35.64|35.24|35.69|35.29|35.56|35.16|313
1713518100000|2024-04-19 09:15:00|35.63|35.23|35.68|35.28|35.72|35.32|35.58|35.18|245
1713518400000|2024-04-19 09:20:00|35.67|35.27|35.64|35.24|35.68|35.28|35.61|35.21|375
1713518700000|2024-04-19 09:25:00|35.65|35.25|35.47|35.07|35.67|35.27|35.47|35.07|366
1713519000000|2024-04-19 09:30:00|35.46|35.06|35.53|35.13|35.54|35.14|35.35|34.95|296
1713519300000|2024-04-19 09:35:00|35.54|35.14|35.54|35.14|35.57|35.17|35.5|35.1|280
1713519600000|2024-04-19 09:40:00|35.55|35.15|35.42|35.02|35.57|35.17|35.4|35|385
1713519900000|2024-04-19 09:45:00|35.41|35.01|35.63|35.23|35.64|35.24|35.41|35.01|344
1713520200000|2024-04-19 09:50:00|35.64|35.24|35.49|35.09|35.66|35.26|35.44|35.04|348
1713520500000|2024-04-19 09:55:00|35.48|35.08|35.62|35.22|35.66|35.26|35.48|35.08|372
1713520800000|2024-04-19 10:00:00|35.61|35.21|35.71|35.31|35.73|35.33|35.61|35.21|405
1713521100000|2024-04-19 10:05:00|35.7|35.3|35.54|35.14|35.81|35.41|35.53|35.13|439
1713521400000|2024-04-19 10:10:00|35.55|35.15|35.51|35.11|35.56|35.16|35.45|35.05|317
1713521700000|2024-04-19 10:15:00|35.52|35.12|35.47|35.07|35.66|35.26|35.47|35.07|279
1713522000000|2024-04-19 10:20:00|35.46|35.06|35.5|35.1|35.54|35.14|35.45|35.05|315
1713522300000|2024-04-19 10:25:00|35.51|35.11|35.5|35.1|35.62|35.22|35.49|35.09|345
1713522600000|2024-04-19 10:30:00|35.51|35.11|35.37|34.97|35.52|35.12|35.36|34.96|416
1713522900000|2024-04-19 10:35:00|35.38|34.98|35.49|35.09|35.5|35.1|35.34|34.94|252
1713523200000|2024-04-19 10:40:00|35.48|35.08|35.52|35.12|35.53|35.13|35.42|35.02|298
1713523500000|2024-04-19 10:45:00|35.51|35.11|35.66|35.26|35.68|35.28|35.47|35.07|379
1713523800000|2024-04-19 10:50:00|35.65|35.25|35.63|35.23|35.67|35.27|35.61|35.21|266
1713524100000|2024-04-19 10:55:00|35.64|35.24|35.68|35.28|35.72|35.32|35.63|35.23|190
1713524400000|2024-04-19 11:00:00|35.67|35.27|35.74|35.34|35.74|35.34|35.62|35.22|263
1713524700000|2024-04-19 11:05:00|35.73|35.33|35.78|35.38|35.83|35.43|35.72|35.32|234
1713525000000|2024-04-19 11:10:00|35.79|35.39|35.7|35.3|35.83|35.43|35.66|35.26|233
1713525300000|2024-04-19 11:15:00|35.69|35.29|35.64|35.24|35.75|35.35|35.64|35.24|314
1713525600000|2024-04-19 11:20:00|35.65|35.25|35.65|35.25|35.66|35.26|35.6|35.2|271
1713525900000|2024-04-19 11:25:00|35.64|35.24|35.54|35.14|35.68|35.28|35.53|35.13|331
1713526200000|2024-04-19 11:30:00|35.55|35.15|35.71|35.31|35.72|35.32|35.52|35.12|313
1713526500000|2024-04-19 11:35:00|35.7|35.3|35.85|35.45|35.85|35.45|35.7|35.3|348
1713526800000|2024-04-19 11:40:00|35.84|35.44|35.93|35.53|35.98|35.58|35.73|35.33|454
1713527100000|2024-04-19 11:45:00|35.92|35.52|35.68|35.28|35.94|35.54|35.65|35.25|401
1713527400000|2024-04-19 11:50:00|35.67|35.27|35.63|35.23|35.74|35.34|35.6|35.2|408
1713527700000|2024-04-19 11:55:00|35.62|35.22|35.64|35.24|35.67|35.27|35.58|35.18|337
1713528000000|2024-04-19 12:00:00|35.65|35.25|35.57|35.17|35.67|35.27|35.49|35.09|334
1713528300000|2024-04-19 12:05:00|35.58|35.18|35.46|35.06|35.65|35.25|35.44|35.04|252
1713528600000|2024-04-19 12:10:00|35.45|35.05|35.57|35.17|35.59|35.19|35.42|35.02|296
1713528900000|2024-04-19 12:15:00|35.56|35.16|35.59|35.19|35.7|35.3|35.55|35.15|294
1713529200000|2024-04-19 12:20:00|35.58|35.18|35.6|35.2|35.7|35.3|35.58|35.18|268
1713529500000|2024-04-19 12:25:00|35.61|35.21|35.75|35.35|35.77|35.37|35.59|35.19|303
1713529800000|2024-04-19 12:30:00|35.77|35.37|35.7|35.3|35.83|35.43|35.62|35.22|298
1713530100000|2024-04-19 12:35:00|35.72|35.32|35.75|35.35|35.8|35.4|35.7|35.3|302
1713530400000|2024-04-19 12:40:00|35.76|35.36|35.73|35.33|35.81|35.41|35.72|35.32|284
1713530700000|2024-04-19 12:45:00|35.72|35.32|35.79|35.39|35.81|35.41|35.69|35.29|282
1713531000000|2024-04-19 12:50:00|35.78|35.38|35.52|35.12|35.79|35.39|35.5|35.1|274
1713531300000|2024-04-19 12:55:00|35.53|35.13|35.53|35.13|35.57|35.17|35.43|35.03|246
1713531600000|2024-04-19 13:00:00|35.52|35.12|35.48|35.08|35.6|35.2|35.47|35.07|310
1713531900000|2024-04-19 13:05:00|35.49|35.09|35.38|34.98|35.49|35.09|35.32|34.92|376
1713532200000|2024-04-19 13:10:00|35.37|34.97|35.37|34.97|35.4|35|35.27|34.87|320
1713532500000|2024-04-19 13:15:00|35.35|34.95|35.38|34.98|35.4|35|35.28|34.88|418
1713532800000|2024-04-19 13:20:00|35.39|34.99|35.42|35.02|35.48|35.08|35.35|34.95|328
1713533100000|2024-04-19 13:25:00|35.41|35.01|35.51|35.11|35.54|35.14|35.29|34.89|430
1713533400000|2024-04-19 13:30:00|35.5|35.1|35.67|35.27|35.74|35.34|35.43|35.03|487
1713533700000|2024-04-19 13:35:00|35.66|35.26|35.49|35.09|35.71|35.31|35.44|35.04|403
1713534000000|2024-04-19 13:40:00|35.5|35.1|35.65|35.25|35.67|35.27|35.43|35.03|406
1713534300000|2024-04-19 13:45:00|35.66|35.26|35.66|35.26|35.76|35.36|35.62|35.22|319
1713534600000|2024-04-19 13:50:00|35.65|35.25|35.56|35.16|35.65|35.25|35.47|35.07|323
1713534900000|2024-04-19 13:55:00|35.57|35.17|35.61|35.21|35.65|35.25|35.51|35.11|350
1713535200000|2024-04-19 14:00:00|35.6|35.2|35.53|35.13|35.68|35.28|35.5|35.1|342
1713535500000|2024-04-19 14:05:00|35.52|35.12|35.47|35.07|35.6|35.2|35.47|35.07|331
1713535800000|2024-04-19 14:10:00|35.48|35.08|35.38|34.98|35.48|35.08|35.36|34.96|319
1713536100000|2024-04-19 14:15:00|35.37|34.97|35.45|35.05|35.5|35.1|35.32|34.92|387
1713536400000|2024-04-19 14:20:00|35.44|35.04|35.29|34.89|35.49|35.09|35.28|34.88|392
1713536700000|2024-04-19 14:25:00|35.3|34.9|35.07|34.67|35.31|34.91|34.99|34.59|443
1713537000000|2024-04-19 14:30:00|35.09|34.69|35.4|35|35.44|35.04|35.07|34.67|509
1713537300000|2024-04-19 14:35:00|35.41|35.01|35.34|34.94|35.45|35.05|35.24|34.84|358
1713537600000|2024-04-19 14:40:00|35.35|34.95|35.64|35.24|35.65|35.25|35.31|34.91|347
1713537900000|2024-04-19 14:45:00|35.65|35.25|35.68|35.28|35.86|35.46|35.64|35.24|305
1713538200000|2024-04-19 14:50:00|35.69|35.29|35.63|35.23|35.75|35.35|35.63|35.23|225
1713538500000|2024-04-19 14:55:00|35.64|35.24|35.53|35.13|35.68|35.28|35.46|35.06|333
1713538800000|2024-04-19 15:00:00|35.52|35.12|35.43|35.03|35.56|35.16|35.4|35|319
1713539100000|2024-04-19 15:05:00|35.41|35.01|35.51|35.11|35.54|35.14|35.35|34.95|381
1713539400000|2024-04-19 15:10:00|35.52|35.12|35.47|35.07|35.52|35.12|35.36|34.96|324
1713539700000|2024-04-19 15:15:00|35.48|35.08|35.4|35|35.5|35.1|35.37|34.97|303
1713540000000|2024-04-19 15:20:00|35.39|34.99|35.49|35.09|35.53|35.13|35.37|34.97|322
1713540300000|2024-04-19 15:25:00|35.48|35.08|35.6|35.2|35.61|35.21|35.41|35.01|358
1713540600000|2024-04-19 15:30:00|35.59|35.19|35.55|35.15|35.7|35.3|35.55|35.15|344
1713540900000|2024-04-19 15:35:00|35.56|35.16|35.49|35.09|35.6|35.2|35.44|35.04|393
1713541200000|2024-04-19 15:40:00|35.5|35.1|35.57|35.17|35.63|35.23|35.49|35.09|314
1713541500000|2024-04-19 15:45:00|35.56|35.16|35.69|35.29|35.7|35.3|35.54|35.14|290
1713541800000|2024-04-19 15:50:00|35.68|35.28|35.58|35.18|35.71|35.31|35.56|35.16|316
1713542100000|2024-04-19 15:55:00|35.59|35.19|35.59|35.19|35.62|35.22|35.45|35.05|391
1713542400000|2024-04-19 16:00:00|35.58|35.18|35.66|35.26|35.67|35.27|35.55|35.15|390
1713542700000|2024-04-19 16:05:00|35.67|35.27|35.45|35.05|35.67|35.27|35.39|34.99|425
1713543000000|2024-04-19 16:10:00|35.44|35.04|35.32|34.92|35.45|35.05|35.31|34.91|365
1713543300000|2024-04-19 16:15:00|35.33|34.93|35.22|34.82|35.38|34.98|35.19|34.79|351
1713543600000|2024-04-19 16:20:00|35.23|34.83|35.11|34.71|35.24|34.84|35.01|34.61|438
1713543900000|2024-04-19 16:25:00|35.12|34.72|35.14|34.74|35.14|34.74|35|34.6|414
1713544200000|2024-04-19 16:30:00|35.12|34.72|35.17|34.77|35.26|34.86|35.04|34.64|333
1713544500000|2024-04-19 16:35:00|35.18|34.78|35.2|34.8|35.24|34.84|35.08|34.68|315
1713544800000|2024-04-19 16:40:00|35.21|34.81|35.39|34.99|35.45|35.05|35.15|34.75|330
1713545100000|2024-04-19 16:45:00|35.38|34.98|35.51|35.11|35.53|35.13|35.36|34.96|383
1713545400000|2024-04-19 16:50:00|35.5|35.1|35.45|35.05|35.64|35.24|35.42|35.02|330
1713545700000|2024-04-19 16:55:00|35.46|35.06|35.4|35|35.47|35.07|35.33|34.93|296
1713546000000|2024-04-19 17:00:00|35.39|34.99|35.41|35.01|35.44|35.04|35.32|34.92|273
1713546300000|2024-04-19 17:05:00|35.39|34.99|35.38|34.98|35.46|35.06|35.33|34.93|322
1713546600000|2024-04-19 17:10:00|35.37|34.97|35.45|35.05|35.47|35.07|35.27|34.87|329
1713546900000|2024-04-19 17:15:00|35.47|35.07|35.39|34.99|35.51|35.11|35.37|34.97|394
1713547200000|2024-04-19 17:20:00|35.4|35|35.4|35|35.43|35.03|35.3|34.9|333
1713547500000|2024-04-19 17:25:00|35.39|34.99|35.22|34.82|35.41|35.01|35.2|34.8|311
1713547800000|2024-04-19 17:30:00|35.23|34.83|35.41|35.01|35.41|35.01|35.22|34.82|336
1713548100000|2024-04-19 17:35:00|35.42|35.02|35.37|34.97|35.44|35.04|35.29|34.89|256
1713548400000|2024-04-19 17:40:00|35.36|34.96|35.5|35.1|35.59|35.19|35.36|34.96|323
1713548700000|2024-04-19 17:45:00|35.51|35.11|35.47|35.07|35.53|35.13|35.42|35.02|303
1713549000000|2024-04-19 17:50:00|35.48|35.08|35.64|35.24|35.66|35.26|35.46|35.06|324
1713549300000|2024-04-19 17:55:00|35.63|35.23|35.55|35.15|35.67|35.27|35.53|35.13|306
1713549600000|2024-04-19 18:00:00|35.56|35.16|35.39|34.99|35.57|35.17|35.36|34.96|356
1713549900000|2024-04-19 18:05:00|35.4|35|35.34|34.94|35.42|35.02|35.32|34.92|197
1713550200000|2024-04-19 18:10:00|35.35|34.95|35.37|34.97|35.43|35.03|35.33|34.93|129
1713550500000|2024-04-19 18:15:00|35.36|34.96|35.41|35.01|35.44|35.04|35.34|34.94|355
1713550800000|2024-04-19 18:20:00|35.4|35|35.37|34.97|35.41|35.01|35.31|34.91|378
1713551100000|2024-04-19 18:25:00|35.38|34.98|35.34|34.94|35.41|35.01|35.31|34.91|228
1713551400000|2024-04-19 18:30:00|35.33|34.93|35.39|34.99|35.5|35.1|35.3|34.9|218
1713551700000|2024-04-19 18:35:00|35.4|35|35.36|34.96|35.4|35|35.31|34.91|151
1713552000000|2024-04-19 18:40:00|35.35|34.95|35.26|34.86|35.36|34.96|35.23|34.83|166
1713552300000|2024-04-19 18:45:00|35.25|34.85|35.31|34.91|35.34|34.94|35.24|34.84|281
1713552600000|2024-04-19 18:50:00|35.32|34.92|35.28|34.88|35.34|34.94|35.23|34.83|192
1713552900000|2024-04-19 18:55:00|35.29|34.89|35.32|34.92|35.36|34.96|35.29|34.89|211
1713553200000|2024-04-19 19:00:00|35.31|34.91|35.35|34.95|35.38|34.98|35.25|34.85|171
1713553500000|2024-04-19 19:05:00|35.34|34.94|35.38|34.98|35.38|34.98|35.28|34.88|209
1713553800000|2024-04-19 19:10:00|35.37|34.97|35.47|35.07|35.51|35.11|35.35|34.95|265
1713554100000|2024-04-19 19:15:00|35.46|35.06|35.44|35.04|35.49|35.09|35.41|35.01|167
1713554400000|2024-04-19 19:20:00|35.43|35.03|35.44|35.04|35.47|35.07|35.41|35.01|284
1713554700000|2024-04-19 19:25:00|35.43|35.03|35.42|35.02|35.46|35.06|35.38|34.98|171
1713555000000|2024-04-19 19:30:00|35.43|35.03|35.42|35.02|35.46|35.06|35.39|34.99|138
1713555300000|2024-04-19 19:35:00|35.41|35.01|35.32|34.92|35.41|35.01|35.32|34.92|181
1713555600000|2024-04-19 19:40:00|35.33|34.93|35.32|34.92|35.34|34.94|35.29|34.89|293
1713555900000|2024-04-19 19:45:00|35.3|34.9|35.4|35|35.44|35.04|35.3|34.9|198
1713556200000|2024-04-19 19:50:00|35.39|34.99|35.44|35.04|35.5|35.1|35.37|34.97|201
1713556500000|2024-04-19 19:55:00|35.43|35.03|35.53|35.13|35.57|35.17|35.41|35.01|217
1713556800000|2024-04-19 20:00:00|35.52|35.12|35.43|35.03|35.53|35.13|35.4|35|196
1713557100000|2024-04-19 20:05:00|35.42|35.02|35.37|34.97|35.43|35.03|35.31|34.91|152
1713557400000|2024-04-19 20:10:00|35.36|34.96|35.33|34.93|35.38|34.98|35.32|34.92|144
1713557700000|2024-04-19 20:15:00|35.32|34.92|35.39|34.99|35.42|35.02|35.32|34.92|177
1713558000000|2024-04-19 20:20:00|35.38|34.98|35.38|34.98|35.43|35.03|35.35|34.95|133
1713558300000|2024-04-19 20:25:00|35.39|34.99|35.39|34.99|35.39|34.99|35.32|34.92|107
1713558600000|2024-04-19 20:30:00|35.4|35|35.25|34.85|35.4|35|35.25|34.85|56
1713558900000|2024-04-19 20:35:00|35.26|34.86|35.1|34.7|35.26|34.86|35.08|34.68|110
1713559200000|2024-04-19 20:40:00|35.09|34.69|35.11|34.71|35.14|34.74|35.05|34.65|69
1713559500000|2024-04-19 20:45:00|35.1|34.7|35.1|34.7|35.13|34.73|35.04|34.64|125
1713559800000|2024-04-19 20:50:00|35.11|34.71|35.09|34.69|35.18|34.78|35.09|34.69|103
1713560100000|2024-04-19 20:55:00|35.1|34.7|35.18|34.78|35.19|34.79|35.09|34.69|75
1713596400000|2024-04-20 07:00:00|35.95|35.55|36.07|35.67|36.08|35.68|35.95|35.55|102
1713596700000|2024-04-20 07:05:00|36.08|35.68|36.01|35.61|36.08|35.68|36|35.6|102
1713597000000|2024-04-20 07:10:00|36.02|35.62|35.98|35.58|36.06|35.66|35.98|35.58|60
1713597300000|2024-04-20 07:15:00|35.99|35.59|36|35.6|36.13|35.73|35.95|35.55|110
1713597600000|2024-04-20 07:20:00|36.01|35.61|35.95|35.55|36.06|35.66|35.94|35.54|75
1713597900000|2024-04-20 07:25:00|35.94|35.54|35.95|35.55|36|35.6|35.92|35.52|55
1713598200000|2024-04-20 07:30:00|35.96|35.56|36.01|35.61|36.04|35.64|35.93|35.53|77
1713598500000|2024-04-20 07:35:00|36|35.6|36.01|35.61|36.03|35.63|35.99|35.59|64
1713598800000|2024-04-20 07:40:00|36|35.6|36.12|35.72|36.13|35.73|35.99|35.59|129
1713599100000|2024-04-20 07:45:00|36.13|35.73|36.1|35.7|36.19|35.79|36.1|35.7|92
1713599400000|2024-04-20 07:50:00|36.11|35.71|36.1|35.7|36.16|35.76|36.07|35.67|72
1713599700000|2024-04-20 07:55:00|36.09|35.69|36.07|35.67|36.1|35.7|36.02|35.62|91
1713600000000|2024-04-20 08:00:00|36.08|35.68|36.05|35.65|36.11|35.71|36.02|35.62|124
1713600300000|2024-04-20 08:05:00|36.06|35.66|35.87|35.47|36.09|35.69|35.86|35.46|138
1713600600000|2024-04-20 08:10:00|35.86|35.46|35.82|35.42|35.92|35.52|35.8|35.4|158
1713600900000|2024-04-20 08:15:00|35.81|35.41|35.81|35.41|35.82|35.42|35.78|35.38|91
1713601200000|2024-04-20 08:20:00|35.8|35.4|35.92|35.52|35.94|35.54|35.8|35.4|92
1713601500000|2024-04-20 08:25:00|35.93|35.53|35.98|35.58|36.01|35.61|35.9|35.5|105
1713601800000|2024-04-20 08:30:00|35.99|35.59|35.99|35.59|36.07|35.67|35.96|35.56|87
1713602100000|2024-04-20 08:35:00|36|35.6|35.95|35.55|36.03|35.63|35.94|35.54|90
1713602400000|2024-04-20 08:40:00|35.96|35.56|36.01|35.61|36.01|35.61|35.94|35.54|88
1713602700000|2024-04-20 08:45:00|36|35.6|35.91|35.51|36.01|35.61|35.89|35.49|79
1713603000000|2024-04-20 08:50:00|35.92|35.52|35.86|35.46|35.98|35.58|35.85|35.45|105
1713603300000|2024-04-20 08:55:00|35.87|35.47|35.85|35.45|35.87|35.47|35.8|35.4|65
1713603600000|2024-04-20 09:00:00|35.86|35.46|35.71|35.31|35.9|35.5|35.7|35.3|94
1713603900000|2024-04-20 09:05:00|35.72|35.32|35.67|35.27|35.74|35.34|35.62|35.22|138
1713604200000|2024-04-20 09:10:00|35.66|35.26|35.73|35.33|35.77|35.37|35.65|35.25|147
1713604500000|2024-04-20 09:15:00|35.74|35.34|35.67|35.27|35.76|35.36|35.64|35.24|92
1713604800000|2024-04-20 09:20:00|35.68|35.28|35.76|35.36|35.77|35.37|35.67|35.27|127
1713605100000|2024-04-20 09:25:00|35.75|35.35|35.77|35.37|35.8|35.4|35.73|35.33|110
1713605400000|2024-04-20 09:30:00|35.78|35.38|35.67|35.27|35.81|35.41|35.65|35.25|112
1713605700000|2024-04-20 09:35:00|35.66|35.26|35.71|35.31|35.78|35.38|35.65|35.25|89
1713606000000|2024-04-20 09:40:00|35.72|35.32|35.75|35.35|35.77|35.37|35.69|35.29|76
1713606300000|2024-04-20 09:45:00|35.74|35.34|35.49|35.09|35.74|35.34|35.45|35.05|149
1713606600000|2024-04-20 09:50:00|35.48|35.08|35.53|35.13|35.55|35.15|35.4|35|174
1713606900000|2024-04-20 09:55:00|35.54|35.14|35.64|35.24|35.64|35.24|35.51|35.11|157
1713607200000|2024-04-20 10:00:00|35.63|35.23|35.62|35.22|35.79|35.39|35.61|35.21|158
1713607500000|2024-04-20 10:05:00|35.61|35.21|35.55|35.15|35.72|35.32|35.52|35.12|137
1713607800000|2024-04-20 10:10:00|35.56|35.16|35.56|35.16|35.61|35.21|35.54|35.14|111
1713608100000|2024-04-20 10:15:00|35.55|35.15|35.51|35.11|35.56|35.16|35.41|35.01|156
1713608400000|2024-04-20 10:20:00|35.5|35.1|35.47|35.07|35.51|35.11|35.43|35.03|116
1713608700000|2024-04-20 10:25:00|35.46|35.06|35.48|35.08|35.52|35.12|35.42|35.02|109
1713609000000|2024-04-20 10:30:00|35.49|35.09|35.52|35.12|35.52|35.12|35.47|35.07|132
1713609300000|2024-04-20 10:35:00|35.53|35.13|35.62|35.22|35.62|35.22|35.52|35.12|134
1713609600000|2024-04-20 10:40:00|35.61|35.21|35.61|35.21|35.62|35.22|35.53|35.13|95
1713609900000|2024-04-20 10:45:00|35.62|35.22|35.63|35.23|35.74|35.34|35.59|35.19|110
1713610200000|2024-04-20 10:50:00|35.64|35.24|35.57|35.17|35.64|35.24|35.57|35.17|84
1713610500000|2024-04-20 10:55:00|35.58|35.18|35.56|35.16|35.61|35.21|35.54|35.14|95
1713610800000|2024-04-20 11:00:00|35.57|35.17|35.29|34.89|35.63|35.23|35.18|34.78|201
1713611100000|2024-04-20 11:05:00|35.3|34.9|35.42|35.02|35.42|35.02|35.29|34.89|111
1713611400000|2024-04-20 11:10:00|35.43|35.03|35.43|35.03|35.5|35.1|35.4|35|97
1713611700000|2024-04-20 11:15:00|35.42|35.02|35.4|35|35.42|35.02|35.31|34.91|137
1713612000000|2024-04-20 11:20:00|35.39|34.99|35.4|35|35.43|35.03|35.33|34.93|90
1713612300000|2024-04-20 11:25:00|35.39|34.99|35.3|34.9|35.4|35|35.27|34.87|166
1713612600000|2024-04-20 11:30:00|35.31|34.91|35.32|34.92|35.37|34.97|35.26|34.86|136
1713612900000|2024-04-20 11:35:00|35.31|34.91|35.35|34.95|35.36|34.96|35.29|34.89|116
1713613200000|2024-04-20 11:40:00|35.34|34.94|35.25|34.85|35.35|34.95|35.23|34.83|108
1713613500000|2024-04-20 11:45:00|35.24|34.84|35.28|34.88|35.28|34.88|35.22|34.82|81
1713613800000|2024-04-20 11:50:00|35.27|34.87|35.31|34.91|35.34|34.94|35.25|34.85|85
1713614100000|2024-04-20 11:55:00|35.32|34.92|35.25|34.85|35.32|34.92|35.23|34.83|107
1713614400000|2024-04-20 12:00:00|35.26|34.86|35.31|34.91|35.34|34.94|35.22|34.82|126
1713614700000|2024-04-20 12:05:00|35.32|34.92|35.34|34.94|35.34|34.94|35.25|34.85|87
1713615000000|2024-04-20 12:10:00|35.33|34.93|35.42|35.02|35.42|35.02|35.31|34.91|76
1713615300000|2024-04-20 12:15:00|35.41|35.01|35.31|34.91|35.42|35.02|35.27|34.87|143
1713615600000|2024-04-20 12:20:00|35.32|34.92|35.21|34.81|35.33|34.93|35.11|34.71|144
1713615900000|2024-04-20 12:25:00|35.2|34.8|35.22|34.82|35.24|34.84|35.16|34.76|102
1713616200000|2024-04-20 12:30:00|35.23|34.83|35.33|34.93|35.33|34.93|35.15|34.75|173
1713616500000|2024-04-20 12:35:00|35.34|34.94|35.33|34.93|35.35|34.95|35.26|34.86|152
1713616800000|2024-04-20 12:40:00|35.32|34.92|35.4|35|35.44|35.04|35.32|34.92|103
1713617100000|2024-04-20 12:45:00|35.39|34.99|35.51|35.11|35.53|35.13|35.36|34.96|156
1713617400000|2024-04-20 12:50:00|35.5|35.1|35.45|35.05|35.52|35.12|35.42|35.02|132
1713617700000|2024-04-20 12:55:00|35.44|35.04|35.36|34.96|35.47|35.07|35.35|34.95|109
1713618000000|2024-04-20 13:00:00|35.35|34.95|35.42|35.02|35.45|35.05|35.35|34.95|156
1713618300000|2024-04-20 13:05:00|35.43|35.03|35.44|35.04|35.48|35.08|35.38|34.98|100
1713618600000|2024-04-20 13:10:00|35.45|35.05|35.36|34.96|35.47|35.07|35.31|34.91|109
1713618900000|2024-04-20 13:15:00|35.37|34.97|35.35|34.95|35.42|35.02|35.32|34.92|133
1713619200000|2024-04-20 13:20:00|35.36|34.96|35.38|34.98|35.43|35.03|35.35|34.95|119
1713619500000|2024-04-20 13:25:00|35.37|34.97|35.47|35.07|35.48|35.08|35.36|34.96|87
1713619800000|2024-04-20 13:30:00|35.46|35.06|35.52|35.12|35.53|35.13|35.44|35.04|79
1713620100000|2024-04-20 13:35:00|35.53|35.13|35.62|35.22|35.62|35.22|35.5|35.1|80
1713620400000|2024-04-20 13:40:00|35.61|35.21|35.55|35.15|35.65|35.25|35.5|35.1|119
1713620700000|2024-04-20 13:45:00|35.54|35.14|35.47|35.07|35.55|35.15|35.45|35.05|93
1713621000000|2024-04-20 13:50:00|35.46|35.06|35.46|35.06|35.49|35.09|35.43|35.03|63
1713621300000|2024-04-20 13:55:00|35.45|35.05|35.47|35.07|35.52|35.12|35.45|35.05|63
1713621600000|2024-04-20 14:00:00|35.48|35.08|35.6|35.2|35.6|35.2|35.46|35.06|86
1713621900000|2024-04-20 14:05:00|35.61|35.21|35.61|35.21|35.62|35.22|35.56|35.16|89
1713622200000|2024-04-20 14:10:00|35.62|35.22|35.53|35.13|35.63|35.23|35.49|35.09|91
1713622500000|2024-04-20 14:15:00|35.52|35.12|35.55|35.15|35.62|35.22|35.51|35.11|96
1713622800000|2024-04-20 14:20:00|35.54|35.14|35.52|35.12|35.62|35.22|35.49|35.09|129
1713623100000|2024-04-20 14:25:00|35.51|35.11|35.58|35.18|35.58|35.18|35.48|35.08|100
1713623400000|2024-04-20 14:30:00|35.57|35.17|35.53|35.13|35.58|35.18|35.48|35.08|116
1713623700000|2024-04-20 14:35:00|35.52|35.12|35.46|35.06|35.53|35.13|35.39|34.99|127
1713624000000|2024-04-20 14:40:00|35.47|35.07|35.58|35.18|35.59|35.19|35.47|35.07|64
1713624300000|2024-04-20 14:45:00|35.57|35.17|35.78|35.38|35.8|35.4|35.56|35.16|106
1713624600000|2024-04-20 14:50:00|35.77|35.37|35.77|35.37|35.8|35.4|35.74|35.34|100
1713624900000|2024-04-20 14:55:00|35.76|35.36|35.68|35.28|35.77|35.37|35.63|35.23|84
1713625200000|2024-04-20 15:00:00|35.69|35.29|35.66|35.26|35.72|35.32|35.62|35.22|112
1713625500000|2024-04-20 15:05:00|35.65|35.25|35.48|35.08|35.66|35.26|35.47|35.07|98
1713625800000|2024-04-20 15:10:00|35.47|35.07|35.52|35.12|35.55|35.15|35.46|35.06|90
1713626100000|2024-04-20 15:15:00|35.53|35.13|35.57|35.17|35.58|35.18|35.52|35.12|106
1713626400000|2024-04-20 15:20:00|35.58|35.18|35.61|35.21|35.61|35.21|35.55|35.15|94
1713626700000|2024-04-20 15:25:00|35.62|35.22|35.68|35.28|35.69|35.29|35.59|35.19|74
1713627000000|2024-04-20 15:30:00|35.69|35.29|36.01|35.61|36.03|35.63|35.67|35.27|160
1713627300000|2024-04-20 15:35:00|36|35.6|36.07|35.67|36.08|35.68|35.97|35.57|185
1713627600000|2024-04-20 15:40:00|36.06|35.66|36.14|35.74|36.18|35.78|35.99|35.59|171
1713627900000|2024-04-20 15:45:00|36.15|35.75|36.62|36.22|36.68|36.28|36.14|35.74|275
1713628200000|2024-04-20 15:50:00|36.63|36.23|36.77|36.37|36.79|36.39|36.55|36.15|330
1713628500000|2024-04-20 15:55:00|36.76|36.36|36.83|36.43|36.87|36.47|36.71|36.31|228
1713628800000|2024-04-20 16:00:00|36.82|36.42|36.69|36.29|37.08|36.68|36.61|36.21|354
1713629100000|2024-04-20 16:05:00|36.68|36.28|36.63|36.23|36.75|36.35|36.55|36.15|359
1713629400000|2024-04-20 16:10:00|36.64|36.24|36.82|36.42|36.87|36.47|36.62|36.22|275
1713629700000|2024-04-20 16:15:00|36.83|36.43|36.88|36.48|37.01|36.61|36.76|36.36|315
1713630000000|2024-04-20 16:20:00|36.87|36.47|36.73|36.33|36.88|36.48|36.71|36.31|247
1713630300000|2024-04-20 16:25:00|36.74|36.34|36.82|36.42|36.86|36.46|36.73|36.33|192
1713630600000|2024-04-20 16:30:00|36.83|36.43|36.71|36.31|36.83|36.43|36.65|36.25|190
1713630900000|2024-04-20 16:35:00|36.7|36.3|36.87|36.47|36.88|36.48|36.69|36.29|174
1713631200000|2024-04-20 16:40:00|36.88|36.48|36.83|36.43|36.95|36.55|36.81|36.41|151
1713631500000|2024-04-20 16:45:00|36.84|36.44|36.83|36.43|36.96|36.56|36.75|36.35|187
1713631800000|2024-04-20 16:50:00|36.82|36.42|36.92|36.52|36.95|36.55|36.82|36.42|189
1713632100000|2024-04-20 16:55:00|36.91|36.51|36.85|36.45|36.95|36.55|36.83|36.43|133
1713632400000|2024-04-20 17:00:00|36.86|36.46|37.03|36.63|37.03|36.63|36.86|36.46|172
1713632700000|2024-04-20 17:05:00|37.04|36.64|37.09|36.69|37.09|36.69|36.96|36.56|190
1713633000000|2024-04-20 17:10:00|37.08|36.68|37.14|36.74|37.16|36.76|37.01|36.61|208
1713633300000|2024-04-20 17:15:00|37.13|36.73|37.28|36.88|37.33|36.93|37.11|36.71|184
1713633600000|2024-04-20 17:20:00|37.29|36.89|37.35|36.95|37.37|36.97|37.24|36.84|182
1713633900000|2024-04-20 17:25:00|37.36|36.96|37.31|36.91|37.44|37.04|37.29|36.89|216
1713634200000|2024-04-20 17:30:00|37.32|36.92|37.33|36.93|37.41|37.01|37.24|36.84|210
1713634500000|2024-04-20 17:35:00|37.34|36.94|37.48|37.08|37.55|37.15|37.31|36.91|273
1713634800000|2024-04-20 17:40:00|37.49|37.09|37.57|37.17|37.6|37.2|37.44|37.04|192
1713635100000|2024-04-20 17:45:00|37.56|37.16|37.48|37.08|37.59|37.19|37.35|36.95|242
1713635400000|2024-04-20 17:50:00|37.49|37.09|37.58|37.18|37.61|37.21|37.44|37.04|174
1713635700000|2024-04-20 17:55:00|37.59|37.19|37.76|37.36|37.78|37.38|37.59|37.19|165
1713636000000|2024-04-20 18:00:00|37.75|37.35|37.92|37.52|37.95|37.55|37.74|37.34|259
1713636300000|2024-04-20 18:05:00|37.91|37.51|37.58|37.18|37.95|37.55|37.42|37.02|263
1713636600000|2024-04-20 18:10:00|37.59|37.19|37.75|37.35|37.77|37.37|37.49|37.09|263
1713636900000|2024-04-20 18:15:00|37.74|37.34|37.59|37.19|37.74|37.34|37.5|37.1|281
1713637200000|2024-04-20 18:20:00|37.6|37.2|37.66|37.26|37.66|37.26|37.46|37.06|268
1713637500000|2024-04-20 18:25:00|37.65|37.25|37.65|37.25|37.74|37.34|37.6|37.2|193
1713637800000|2024-04-20 18:30:00|37.64|37.24|37.8|37.4|37.81|37.41|37.63|37.23|181
1713638100000|2024-04-20 18:35:00|37.79|37.39|37.69|37.29|37.79|37.39|37.59|37.19|211
1713638400000|2024-04-20 18:40:00|37.68|37.28|37.75|37.35|37.81|37.41|37.68|37.28|138
1713638700000|2024-04-20 18:45:00|37.76|37.36|37.64|37.24|37.76|37.36|37.61|37.21|165
1713639000000|2024-04-20 18:50:00|37.65|37.25|37.67|37.27|37.73|37.33|37.55|37.15|148
1713639300000|2024-04-20 18:55:00|37.66|37.26|37.57|37.17|37.73|37.33|37.56|37.16|126
1713639600000|2024-04-20 19:00:00|37.58|37.18|37.56|37.16|37.63|37.23|37.47|37.07|238
1713639900000|2024-04-20 19:05:00|37.55|37.15|37.51|37.11|37.61|37.21|37.45|37.05|151
1713640200000|2024-04-20 19:10:00|37.52|37.12|37.34|36.94|37.53|37.13|37.32|36.92|181
1713640500000|2024-04-20 19:15:00|37.35|36.95|37.76|37.36|37.78|37.38|37.35|36.95|149
1713640800000|2024-04-20 19:20:00|37.77|37.37|37.67|37.27|37.78|37.38|37.65|37.25|85
1713641100000|2024-04-20 19:25:00|37.68|37.28|37.55|37.15|37.73|37.33|37.55|37.15|118
1713641400000|2024-04-20 19:30:00|37.56|37.16|37.62|37.22|37.68|37.28|37.53|37.13|186
1713641700000|2024-04-20 19:35:00|37.61|37.21|37.66|37.26|37.66|37.26|37.58|37.18|153
1713642000000|2024-04-20 19:40:00|37.65|37.25|37.76|37.36|37.78|37.38|37.64|37.24|112
1713642300000|2024-04-20 19:45:00|37.77|37.37|37.76|37.36|37.8|37.4|37.65|37.25|150
1713642600000|2024-04-20 19:50:00|37.75|37.35|37.72|37.32|37.76|37.36|37.66|37.26|110
1713642900000|2024-04-20 19:55:00|37.71|37.31|37.74|37.34|37.79|37.39|37.7|37.3|82
1713643200000|2024-04-20 20:00:00|37.75|37.35|37.83|37.43|37.86|37.46|37.74|37.34|129
1713643500000|2024-04-20 20:05:00|37.82|37.42|38.05|37.65|38.12|37.72|37.79|37.39|178
1713643800000|2024-04-20 20:10:00|38.04|37.64|38.03|37.63|38.11|37.71|37.98|37.58|146
1713644100000|2024-04-20 20:15:00|38.02|37.62|38.03|37.63|38.18|37.78|38|37.6|165
1713644400000|2024-04-20 20:20:00|38.02|37.62|37.93|37.53|38.04|37.64|37.86|37.46|177
1713644700000|2024-04-20 20:25:00|37.92|37.52|37.96|37.56|38.05|37.65|37.88|37.48|149
1713645000000|2024-04-20 20:30:00|37.97|37.57|38.16|37.76|38.18|37.78|37.96|37.56|155
1713645300000|2024-04-20 20:35:00|38.17|37.77|38.15|37.75|38.18|37.78|38.13|37.73|129
1713645600000|2024-04-20 20:40:00|38.16|37.76|38.17|37.77|38.2|37.8|38.08|37.68|123
1713645900000|2024-04-20 20:45:00|38.16|37.76|38.09|37.69|38.17|37.77|38.08|37.68|137
1713646200000|2024-04-20 20:50:00|38.08|37.68|38.11|37.71|38.17|37.77|38.08|37.68|129
1713646500000|2024-04-20 20:55:00|38.12|37.72|38.18|37.78|38.19|37.79|38.05|37.65|112
1713646800000|2024-04-20 21:00:00|38.19|37.79|38.29|37.89|38.29|37.89|38.08|37.68|145
1713647100000|2024-04-20 21:05:00|38.28|37.88|38.27|37.87|38.31|37.91|38.22|37.82|102
1713647400000|2024-04-20 21:10:00|38.28|37.88|38.33|37.93|38.33|37.93|38.19|37.79|102
1713647700000|2024-04-20 21:15:00|38.32|37.92|38.36|37.96|38.44|38.04|38.31|37.91|108
1713648000000|2024-04-20 21:20:00|38.37|37.97|38.38|37.98|38.5|38.1|38.34|37.94|128
1713648300000|2024-04-20 21:25:00|38.37|37.97|38.41|38.01|38.42|38.02|38.29|37.89|87
1713648600000|2024-04-20 21:30:00|38.42|38.02|38.31|37.91|38.45|38.05|38.31|37.91|75
1713648900000|2024-04-20 21:35:00|38.32|37.92|38.21|37.81|38.34|37.94|38.21|37.81|64
1713649200000|2024-04-20 21:40:00|38.2|37.8|38.36|37.96|38.37|37.97|38.19|37.79|71
1713649500000|2024-04-20 21:45:00|38.37|37.97|38.41|38.01|38.41|38.01|38.36|37.96|73
1713649800000|2024-04-20 21:50:00|38.4|38|38.43|38.03|38.44|38.04|38.4|38|51
1713650100000|2024-04-20 21:55:00|38.42|38.02|38.38|37.98|38.43|38.03|38.31|37.91|71
1713650400000|2024-04-20 22:00:00|38.39|37.99|38.39|37.99|38.45|38.05|38.28|37.88|118
1713650700000|2024-04-20 22:05:00|38.4|38|38.36|37.96|38.52|38.12|38.35|37.95|120
1713651000000|2024-04-20 22:10:00|38.35|37.95|38.26|37.86|38.35|37.95|38.19|37.79|128
1713651300000|2024-04-20 22:15:00|38.27|37.87|38.32|37.92|38.36|37.96|38.24|37.84|146
1713651600000|2024-04-20 22:20:00|38.33|37.93|38.4|38|38.41|38.01|38.27|37.87|101
1713651900000|2024-04-20 22:25:00|38.41|38.01|38.4|38|38.45|38.05|38.35|37.95|80
1713652200000|2024-04-20 22:30:00|38.41|38.01|38.42|38.02|38.44|38.04|38.35|37.95|94
1713652500000|2024-04-20 22:35:00|38.41|38.01|38.29|37.89|38.42|38.02|38.25|37.85|131
1713652800000|2024-04-20 22:40:00|38.3|37.9|38.36|37.96|38.4|38|38.28|37.88|104
1713653100000|2024-04-20 22:45:00|38.35|37.95|38.3|37.9|38.38|37.98|38.23|37.83|157
1713653400000|2024-04-20 22:50:00|38.29|37.89|38.34|37.94|38.37|37.97|38.21|37.81|148
1713653700000|2024-04-20 22:55:00|38.33|37.93|38.27|37.87|38.36|37.96|38.27|37.87|117
1713654000000|2024-04-20 23:00:00|38.28|37.88|38.35|37.95|38.38|37.98|38.28|37.88|156
1713654300000|2024-04-20 23:05:00|38.34|37.94|38.49|38.09|38.5|38.1|38.34|37.94|120
1713654600000|2024-04-20 23:10:00|38.5|38.1|38.65|38.25|38.66|38.26|38.42|38.02|155
1713654900000|2024-04-20 23:15:00|38.66|38.26|38.67|38.27|38.7|38.3|38.62|38.22|98
1713655200000|2024-04-20 23:20:00|38.68|38.28|38.62|38.22|38.71|38.31|38.61|38.21|103
1713655500000|2024-04-20 23:25:00|38.63|38.23|38.62|38.22|38.64|38.24|38.57|38.17|82
1713655800000|2024-04-20 23:30:00|38.61|38.21|38.45|38.05|38.62|38.22|38.45|38.05|97
1713656100000|2024-04-20 23:35:00|38.44|38.04|38.4|38|38.46|38.06|38.38|37.98|75
1713656400000|2024-04-20 23:40:00|38.41|38.01|38.41|38.01|38.42|38.02|38.39|37.99|51
1713656700000|2024-04-20 23:45:00|38.4|38|38.37|37.97|38.43|38.03|38.33|37.93|102
1713657000000|2024-04-20 23:50:00|38.38|37.98|38.42|38.02|38.44|38.04|38.35|37.95|83
1713657300000|2024-04-20 23:55:00|38.43|38.03|38.53|38.13|38.54|38.14|38.43|38.03|93
1713657600000|2024-04-21 00:00:00|38.54|38.14|38.43|38.03|38.54|38.14|38.26|37.86|209
1713657900000|2024-04-21 00:05:00|38.42|38.02|38.41|38.01|38.48|38.08|38.33|37.93|236
1713658200000|2024-04-21 00:10:00|38.4|38|38.47|38.07|38.47|38.07|38.28|37.88|160
1713658500000|2024-04-21 00:15:00|38.48|38.08|38.39|37.99|38.49|38.09|38.29|37.89|197
1713658800000|2024-04-21 00:20:00|38.38|37.98|38.27|37.87|38.43|38.03|38.23|37.83|149
1713659100000|2024-04-21 00:25:00|38.26|37.86|38.25|37.85|38.28|37.88|38.21|37.81|103
1713659400000|2024-04-21 00:30:00|38.26|37.86|38.09|37.69|38.26|37.86|38.09|37.69|166
1713659700000|2024-04-21 00:35:00|38.1|37.7|37.97|37.57|38.1|37.7|37.95|37.55|172
1713660000000|2024-04-21 00:40:00|37.98|37.58|37.99|37.59|38.05|37.65|37.94|37.54|146
1713660300000|2024-04-21 00:45:00|37.98|37.58|37.91|37.51|38|37.6|37.86|37.46|158
1713660600000|2024-04-21 00:50:00|37.9|37.5|37.96|37.56|37.97|37.57|37.88|37.48|148
1713660900000|2024-04-21 00:55:00|37.95|37.55|37.93|37.53|38.03|37.63|37.92|37.52|99
1713661200000|2024-04-21 01:00:00|37.94|37.54|38.13|37.73|38.13|37.73|37.93|37.53|138
1713661500000|2024-04-21 01:05:00|38.12|37.72|38.16|37.76|38.18|37.78|38.1|37.7|126
1713661800000|2024-04-21 01:10:00|38.15|37.75|38.24|37.84|38.25|37.85|38.14|37.74|92
1713662100000|2024-04-21 01:15:00|38.25|37.85|38.28|37.88|38.34|37.94|38.22|37.82|126
1713662400000|2024-04-21 01:20:00|38.29|37.89|38.36|37.96|38.43|38.03|38.27|37.87|159
1713662700000|2024-04-21 01:25:00|38.35|37.95|38.38|37.98|38.44|38.04|38.27|37.87|160
1713663000000|2024-04-21 01:30:00|38.39|37.99|38.31|37.91|38.42|38.02|38.27|37.87|176
1713663300000|2024-04-21 01:35:00|38.32|37.92|38.32|37.92|38.32|37.92|38.26|37.86|103
1713663600000|2024-04-21 01:40:00|38.31|37.91|38.3|37.9|38.34|37.94|38.24|37.84|100
1713663900000|2024-04-21 01:45:00|38.29|37.89|38.25|37.85|38.34|37.94|38.17|37.77|132
1713664200000|2024-04-21 01:50:00|38.26|37.86|38.21|37.81|38.29|37.89|38.19|37.79|118
1713664500000|2024-04-21 01:55:00|38.22|37.82|38.17|37.77|38.25|37.85|38.16|37.76|70
1713664800000|2024-04-21 02:00:00|38.16|37.76|38.18|37.78|38.24|37.84|38.14|37.74|97
1713665100000|2024-04-21 02:05:00|38.19|37.79|38.14|37.74|38.22|37.82|38.14|37.74|82
1713665400000|2024-04-21 02:10:00|38.13|37.73|38.2|37.8|38.2|37.8|38.13|37.73|98
1713665700000|2024-04-21 02:15:00|38.19|37.79|38.2|37.8|38.21|37.81|38.13|37.73|117
1713666000000|2024-04-21 02:20:00|38.21|37.81|38.46|38.06|38.46|38.06|38.2|37.8|150
1713666300000|2024-04-21 02:25:00|38.47|38.07|38.67|38.27|38.67|38.27|38.47|38.07|153
1713666600000|2024-04-21 02:30:00|38.66|38.26|38.7|38.3|38.71|38.31|38.64|38.24|117
1713666900000|2024-04-21 02:35:00|38.69|38.29|38.48|38.08|38.71|38.31|38.46|38.06|171
1713667200000|2024-04-21 02:40:00|38.49|38.09|38.44|38.04|38.5|38.1|38.39|37.99|126
1713667500000|2024-04-21 02:45:00|38.43|38.03|38.46|38.06|38.53|38.13|38.39|37.99|183
1713667800000|2024-04-21 02:50:00|38.47|38.07|38.48|38.08|38.58|38.18|38.4|38|152
1713668100000|2024-04-21 02:55:00|38.49|38.09|38.69|38.29|38.69|38.29|38.47|38.07|161
1713668400000|2024-04-21 03:00:00|38.7|38.3|38.71|38.31|38.71|38.31|38.6|38.2|164
1713668700000|2024-04-21 03:05:00|38.72|38.32|38.82|38.42|38.87|38.47|38.71|38.31|189
1713669000000|2024-04-21 03:10:00|38.81|38.41|38.83|38.43|38.98|38.58|38.8|38.4|177
1713669300000|2024-04-21 03:15:00|38.82|38.42|38.67|38.27|38.82|38.42|38.67|38.27|226
1713669600000|2024-04-21 03:20:00|38.68|38.28|38.62|38.22|38.73|38.33|38.55|38.15|180
1713669900000|2024-04-21 03:25:00|38.61|38.21|38.33|37.93|38.62|38.22|38.33|37.93|192
1713670200000|2024-04-21 03:30:00|38.32|37.92|38.5|38.1|38.5|38.1|38.25|37.85|174
1713670500000|2024-04-21 03:35:00|38.51|38.11|38.49|38.09|38.53|38.13|38.44|38.04|152
1713670800000|2024-04-21 03:40:00|38.48|38.08|38.4|38|38.5|38.1|38.38|37.98|117
1713671100000|2024-04-21 03:45:00|38.39|37.99|38.38|37.98|38.52|38.12|38.35|37.95|148
1713671400000|2024-04-21 03:50:00|38.37|37.97|38.42|38.02|38.49|38.09|38.35|37.95|175
1713671700000|2024-04-21 03:55:00|38.41|38.01|38.42|38.02|38.5|38.1|38.4|38|104
1713672000000|2024-04-21 04:00:00|38.43|38.03|38.4|38|38.45|38.05|38.34|37.94|162
1713672300000|2024-04-21 04:05:00|38.41|38.01|38.39|37.99|38.48|38.08|38.37|37.97|127
1713672600000|2024-04-21 04:10:00|38.4|38|38.39|37.99|38.43|38.03|38.31|37.91|116
1713672900000|2024-04-21 04:15:00|38.4|38|38.36|37.96|38.42|38.02|38.29|37.89|110
1713673200000|2024-04-21 04:20:00|38.35|37.95|38.37|37.97|38.39|37.99|38.31|37.91|128
1713673500000|2024-04-21 04:25:00|38.36|37.96|38.29|37.89|38.42|38.02|38.27|37.87|72
1713673800000|2024-04-21 04:30:00|38.28|37.88|38.24|37.84|38.31|37.91|38.24|37.84|67
1713674100000|2024-04-21 04:35:00|38.23|37.83|38.25|37.85|38.3|37.9|38.16|37.76|105
1713674400000|2024-04-21 04:40:00|38.24|37.84|38.22|37.82|38.29|37.89|38.22|37.82|84
1713674700000|2024-04-21 04:45:00|38.23|37.83|38.33|37.93|38.33|37.93|38.17|37.77|105
1713675000000|2024-04-21 04:50:00|38.32|37.92|38.42|38.02|38.46|38.06|38.26|37.86|113
1713675300000|2024-04-21 04:55:00|38.43|38.03|38.36|37.96|38.45|38.05|38.34|37.94|62
1713675600000|2024-04-21 05:00:00|38.37|37.97|38.38|37.98|38.4|38|38.33|37.93|86
1713675900000|2024-04-21 05:05:00|38.39|37.99|38.42|38.02|38.46|38.06|38.39|37.99|72
1713676200000|2024-04-21 05:10:00|38.41|38.01|38.49|38.09|38.49|38.09|38.41|38.01|84
1713676500000|2024-04-21 05:15:00|38.5|38.1|38.46|38.06|38.5|38.1|38.42|38.02|83
1713676800000|2024-04-21 05:20:00|38.47|38.07|38.46|38.06|38.55|38.15|38.46|38.06|92
1713677100000|2024-04-21 05:25:00|38.45|38.05|38.35|37.95|38.46|38.06|38.35|37.95|49
1713677400000|2024-04-21 05:30:00|38.34|37.94|38.38|37.98|38.42|38.02|38.33|37.93|87
1713677700000|2024-04-21 05:35:00|38.37|37.97|38.33|37.93|38.39|37.99|38.32|37.92|68
1713678000000|2024-04-21 05:40:00|38.32|37.92|38.26|37.86|38.38|37.98|38.25|37.85|59
1713678300000|2024-04-21 05:45:00|38.25|37.85|38.27|37.87|38.3|37.9|38.18|37.78|90
1713678600000|2024-04-21 05:50:00|38.28|37.88|38.28|37.88|38.35|37.95|38.28|37.88|103
1713678900000|2024-04-21 05:55:00|38.29|37.89|38.28|37.88|38.31|37.91|38.27|37.87|86
1713679200000|2024-04-21 06:00:00|38.29|37.89|38.27|37.87|38.31|37.91|38.18|37.78|138
1713679500000|2024-04-21 06:05:00|38.28|37.88|38.2|37.8|38.31|37.91|38.17|37.77|93
1713679800000|2024-04-21 06:10:00|38.21|37.81|38.23|37.83|38.27|37.87|38.2|37.8|94
1713680100000|2024-04-21 06:15:00|38.22|37.82|38.36|37.96|38.37|37.97|38.2|37.8|103
1713680400000|2024-04-21 06:20:00|38.37|37.97|38.47|38.07|38.47|38.07|38.34|37.94|61
1713680700000|2024-04-21 06:25:00|38.46|38.06|38.5|38.1|38.5|38.1|38.42|38.02|97
1713681000000|2024-04-21 06:30:00|38.49|38.09|38.43|38.03|38.5|38.1|38.42|38.02|71
1713681300000|2024-04-21 06:35:00|38.44|38.04|38.34|37.94|38.45|38.05|38.34|37.94|77
1713681600000|2024-04-21 06:40:00|38.35|37.95|38.39|37.99|38.4|38|38.34|37.94|60
1713681900000|2024-04-21 06:45:00|38.38|37.98|38.31|37.91|38.38|37.98|38.29|37.89|77
1713682200000|2024-04-21 06:50:00|38.3|37.9|38.24|37.84|38.32|37.92|38.24|37.84|50
1713682500000|2024-04-21 06:55:00|38.25|37.85|38.25|37.85|38.31|37.91|38.24|37.84|72
1713682800000|2024-04-21 07:00:00|38.24|37.84|38.27|37.87|38.34|37.94|38.24|37.84|68
1713683100000|2024-04-21 07:05:00|38.28|37.88|38.3|37.9|38.33|37.93|38.28|37.88|47
1713683400000|2024-04-21 07:10:00|38.31|37.91|38.25|37.85|38.34|37.94|38.25|37.85|48
1713683700000|2024-04-21 07:15:00|38.26|37.86|38.29|37.89|38.32|37.92|38.24|37.84|54
1713684000000|2024-04-21 07:20:00|38.28|37.88|38.25|37.85|38.34|37.94|38.25|37.85|50
1713684300000|2024-04-21 07:25:00|38.26|37.86|38.13|37.73|38.26|37.86|38.09|37.69|61
1713684600000|2024-04-21 07:30:00|38.14|37.74|38.06|37.66|38.18|37.78|38.05|37.65|110
1713684900000|2024-04-21 07:35:00|38.05|37.65|38.11|37.71|38.11|37.71|38.02|37.62|110
1713685200000|2024-04-21 07:40:00|38.1|37.7|38.2|37.8|38.24|37.84|38.1|37.7|66
1713685500000|2024-04-21 07:45:00|38.21|37.81|38.2|37.8|38.22|37.82|38.17|37.77|81
1713685800000|2024-04-21 07:50:00|38.21|37.81|38.26|37.86|38.27|37.87|38.21|37.81|49
1713686100000|2024-04-21 07:55:00|38.25|37.85|38.25|37.85|38.3|37.9|38.24|37.84|63
1713686400000|2024-04-21 08:00:00|38.26|37.86|38.27|37.87|38.27|37.87|38.21|37.81|100
1713686700000|2024-04-21 08:05:00|38.26|37.86|38.32|37.92|38.34|37.94|38.26|37.86|80
1713687000000|2024-04-21 08:10:00|38.31|37.91|38.22|37.82|38.33|37.93|38.22|37.82|52
1713687300000|2024-04-21 08:15:00|38.21|37.81|38.12|37.72|38.27|37.87|38.12|37.72|85
1713687600000|2024-04-21 08:20:00|38.13|37.73|38.1|37.7|38.13|37.73|38.04|37.64|116
1713687900000|2024-04-21 08:25:00|38.11|37.71|38.12|37.72|38.15|37.75|38.07|37.67|67
1713688200000|2024-04-21 08:30:00|38.11|37.71|38.14|37.74|38.18|37.78|38.04|37.64|113
1713688500000|2024-04-21 08:35:00|38.15|37.75|38.14|37.74|38.21|37.81|38.11|37.71|131
1713688800000|2024-04-21 08:40:00|38.13|37.73|38.09|37.69|38.14|37.74|38.09|37.69|75
1713689100000|2024-04-21 08:45:00|38.08|37.68|38.07|37.67|38.14|37.74|38.06|37.66|154
1713689400000|2024-04-21 08:50:00|38.06|37.66|37.91|37.51|38.07|37.67|37.86|37.46|138
1713689700000|2024-04-21 08:55:00|37.9|37.5|37.9|37.5|37.92|37.52|37.88|37.48|48
1713690000000|2024-04-21 09:00:00|37.91|37.51|37.93|37.53|37.98|37.58|37.91|37.51|119
1713690300000|2024-04-21 09:05:00|37.94|37.54|37.99|37.59|38|37.6|37.85|37.45|162
1713690600000|2024-04-21 09:10:00|37.98|37.58|37.85|37.45|38.01|37.61|37.82|37.42|107
1713690900000|2024-04-21 09:15:00|37.86|37.46|37.82|37.42|37.95|37.55|37.81|37.41|122
1713691200000|2024-04-21 09:20:00|37.81|37.41|37.88|37.48|37.88|37.48|37.76|37.36|148
1713691500000|2024-04-21 09:25:00|37.87|37.47|37.97|37.57|37.98|37.58|37.86|37.46|69
1713691800000|2024-04-21 09:30:00|37.96|37.56|37.92|37.52|37.96|37.56|37.89|37.49|85
1713692100000|2024-04-21 09:35:00|37.93|37.53|37.88|37.48|37.95|37.55|37.87|37.47|82
1713692400000|2024-04-21 09:40:00|37.89|37.49|37.83|37.43|37.93|37.53|37.83|37.43|93
1713692700000|2024-04-21 09:45:00|37.84|37.44|37.85|37.45|37.9|37.5|37.79|37.39|116
1713693000000|2024-04-21 09:50:00|37.86|37.46|37.8|37.4|37.91|37.51|37.76|37.36|62
1713693300000|2024-04-21 09:55:00|37.81|37.41|37.85|37.45|37.86|37.46|37.8|37.4|97
1713693600000|2024-04-21 10:00:00|37.86|37.46|37.74|37.34|37.89|37.49|37.69|37.29|147
1713693900000|2024-04-21 10:05:00|37.75|37.35|37.64|37.24|37.75|37.35|37.6|37.2|204
1713694200000|2024-04-21 10:10:00|37.63|37.23|37.69|37.29|37.75|37.35|37.62|37.22|128
1713694500000|2024-04-21 10:15:00|37.7|37.3|37.66|37.26|37.71|37.31|37.61|37.21|166
1713694800000|2024-04-21 10:20:00|37.67|37.27|37.74|37.34|37.75|37.35|37.64|37.24|135
1713695100000|2024-04-21 10:25:00|37.73|37.33|37.66|37.26|37.73|37.33|37.65|37.25|107
1713695400000|2024-04-21 10:30:00|37.67|37.27|37.68|37.28|37.73|37.33|37.65|37.25|136
1713695700000|2024-04-21 10:35:00|37.69|37.29|37.72|37.32|37.74|37.34|37.65|37.25|110
1713696000000|2024-04-21 10:40:00|37.73|37.33|37.77|37.37|37.77|37.37|37.72|37.32|69
1713696300000|2024-04-21 10:45:00|37.78|37.38|37.8|37.4|37.82|37.42|37.76|37.36|75
1713696600000|2024-04-21 10:50:00|37.81|37.41|37.74|37.34|37.81|37.41|37.73|37.33|88
1713696900000|2024-04-21 10:55:00|37.75|37.35|37.72|37.32|37.76|37.36|37.69|37.29|88
1713697200000|2024-04-21 11:00:00|37.73|37.33|37.85|37.45|37.85|37.45|37.71|37.31|91
1713697500000|2024-04-21 11:05:00|37.84|37.44|37.89|37.49|37.92|37.52|37.83|37.43|114
1713697800000|2024-04-21 11:10:00|37.9|37.5|37.91|37.51|37.94|37.54|37.87|37.47|78
1713698100000|2024-04-21 11:15:00|37.9|37.5|37.95|37.55|38|37.6|37.88|37.48|94
1713698400000|2024-04-21 11:20:00|37.96|37.56|37.84|37.44|37.96|37.56|37.82|37.42|171
1713698700000|2024-04-21 11:25:00|37.83|37.43|37.7|37.3|37.86|37.46|37.69|37.29|126
1713699000000|2024-04-21 11:30:00|37.71|37.31|37.72|37.32|37.72|37.32|37.58|37.18|156
1713699300000|2024-04-21 11:35:00|37.71|37.31|37.78|37.38|37.83|37.43|37.7|37.3|165
1713699600000|2024-04-21 11:40:00|37.79|37.39|37.78|37.38|37.86|37.46|37.73|37.33|156
1713699900000|2024-04-21 11:45:00|37.77|37.37|37.73|37.33|37.82|37.42|37.71|37.31|167
1713700200000|2024-04-21 11:50:00|37.72|37.32|37.7|37.3|37.77|37.37|37.67|37.27|111
1713700500000|2024-04-21 11:55:00|37.69|37.29|37.68|37.28|37.72|37.32|37.68|37.28|88
1713700800000|2024-04-21 12:00:00|37.69|37.29|37.73|37.33|37.74|37.34|37.64|37.24|130
1713701100000|2024-04-21 12:05:00|37.72|37.32|37.77|37.37|37.77|37.37|37.68|37.28|114
1713701400000|2024-04-21 12:10:00|37.76|37.36|37.69|37.29|37.76|37.36|37.65|37.25|121
1713701700000|2024-04-21 12:15:00|37.7|37.3|37.62|37.22|37.7|37.3|37.58|37.18|121
1713702000000|2024-04-21 12:20:00|37.63|37.23|37.51|37.11|37.65|37.25|37.49|37.09|125
1713702300000|2024-04-21 12:25:00|37.52|37.12|37.48|37.08|37.56|37.16|37.44|37.04|129
1713702600000|2024-04-21 12:30:00|37.49|37.09|37.52|37.12|37.55|37.15|37.44|37.04|128
1713702900000|2024-04-21 12:35:00|37.53|37.13|37.57|37.17|37.61|37.21|37.52|37.12|127
1713703200000|2024-04-21 12:40:00|37.58|37.18|37.6|37.2|37.61|37.21|37.53|37.13|79
1713703500000|2024-04-21 12:45:00|37.59|37.19|37.57|37.17|37.62|37.22|37.57|37.17|73
1713703800000|2024-04-21 12:50:00|37.56|37.16|37.47|37.07|37.57|37.17|37.45|37.05|138
1713704100000|2024-04-21 12:55:00|37.46|37.06|37.44|37.04|37.48|37.08|37.4|37|93
1713704400000|2024-04-21 13:00:00|37.45|37.05|37.31|36.91|37.48|37.08|37.29|36.89|141
1713704700000|2024-04-21 13:05:00|37.32|36.92|37.45|37.05|37.47|37.07|37.28|36.88|159
1713705000000|2024-04-21 13:10:00|37.44|37.04|37.51|37.11|37.52|37.12|37.42|37.02|99
1713705300000|2024-04-21 13:15:00|37.5|37.1|37.53|37.13|37.53|37.13|37.43|37.03|126
1713705600000|2024-04-21 13:20:00|37.52|37.12|37.54|37.14|37.61|37.21|37.49|37.09|101
1713705900000|2024-04-21 13:25:00|37.55|37.15|37.53|37.13|37.55|37.15|37.5|37.1|107
1713706200000|2024-04-21 13:30:00|37.52|37.12|37.46|37.06|37.54|37.14|37.46|37.06|83
1713706500000|2024-04-21 13:35:00|37.45|37.05|37.4|37|37.48|37.08|37.33|36.93|120
1713706800000|2024-04-21 13:40:00|37.39|36.99|37.37|36.97|37.44|37.04|37.37|36.97|127
1713707100000|2024-04-21 13:45:00|37.36|36.96|37.26|36.86|37.37|36.97|37.24|36.84|123
1713707400000|2024-04-21 13:50:00|37.25|36.85|37.09|36.69|37.31|36.91|37.04|36.64|176
1713707700000|2024-04-21 13:55:00|37.08|36.68|37.14|36.74|37.16|36.76|37.08|36.68|153
1713708000000|2024-04-21 14:00:00|37.13|36.73|37.22|36.82|37.26|36.86|37.13|36.73|173
1713708300000|2024-04-21 14:05:00|37.23|36.83|37.17|36.77|37.27|36.87|37.12|36.72|135
1713708600000|2024-04-21 14:10:00|37.16|36.76|37.22|36.82|37.26|36.86|37.15|36.75|103
1713708900000|2024-04-21 14:15:00|37.21|36.81|37.15|36.75|37.23|36.83|37.14|36.74|117
1713709200000|2024-04-21 14:20:00|37.14|36.74|37.18|36.78|37.26|36.86|37.14|36.74|110
1713709500000|2024-04-21 14:25:00|37.2|36.8|37.29|36.89|37.32|36.92|37.19|36.79|80
1713709800000|2024-04-21 14:30:00|37.28|36.88|37.25|36.85|37.33|36.93|37.24|36.84|110
1713710100000|2024-04-21 14:35:00|37.24|36.84|37.25|36.85|37.31|36.91|37.18|36.78|103
1713710400000|2024-04-21 14:40:00|37.24|36.84|37.23|36.83|37.27|36.87|37.18|36.78|120
1713710700000|2024-04-21 14:45:00|37.24|36.84|37.1|36.7|37.24|36.84|37.09|36.69|125
1713711000000|2024-04-21 14:50:00|37.09|36.69|37.22|36.82|37.25|36.85|37.07|36.67|153
1713711300000|2024-04-21 14:55:00|37.21|36.81|37.14|36.74|37.22|36.82|37.11|36.71|70
1713711600000|2024-04-21 15:00:00|37.13|36.73|37.14|36.74|37.23|36.83|37.12|36.72|104
1713711900000|2024-04-21 15:05:00|37.13|36.73|37.24|36.84|37.27|36.87|37.13|36.73|87
1713712200000|2024-04-21 15:10:00|37.25|36.85|37.4|37|37.43|37.03|37.24|36.84|99
1713712500000|2024-04-21 15:15:00|37.41|37.01|37.53|37.13|37.54|37.14|37.4|37|133
1713712800000|2024-04-21 15:20:00|37.52|37.12|37.43|37.03|37.53|37.13|37.42|37.02|135
1713713100000|2024-04-21 15:25:00|37.42|37.02|37.36|36.96|37.45|37.05|37.34|36.94|128
1713713400000|2024-04-21 15:30:00|37.37|36.97|37.36|36.96|37.39|36.99|37.27|36.87|140
1713713700000|2024-04-21 15:35:00|37.37|36.97|37.36|36.96|37.37|36.97|37.3|36.9|88
1713714000000|2024-04-21 15:40:00|37.37|36.97|37.45|37.05|37.46|37.06|37.36|36.96|106
1713714300000|2024-04-21 15:45:00|37.44|37.04|37.39|36.99|37.47|37.07|37.35|36.95|132
1713714600000|2024-04-21 15:50:00|37.4|37|37.36|36.96|37.41|37.01|37.32|36.92|99
1713714900000|2024-04-21 15:55:00|37.35|36.95|37.43|37.03|37.43|37.03|37.35|36.95|65
1713715200000|2024-04-21 16:00:00|37.42|37.02|37.16|36.76|37.47|37.07|37.16|36.76|158
1713715500000|2024-04-21 16:05:00|37.15|36.75|37.08|36.68|37.36|36.96|36.94|36.54|308
1713715800000|2024-04-21 16:10:00|37.09|36.69|37.07|36.67|37.16|36.76|37.03|36.63|296
1713716100000|2024-04-21 16:15:00|37.08|36.68|37.12|36.72|37.23|36.83|37.03|36.63|225
1713716400000|2024-04-21 16:20:00|37.11|36.71|37.17|36.77|37.23|36.83|37.05|36.65|234
1713716700000|2024-04-21 16:25:00|37.16|36.76|37.14|36.74|37.2|36.8|37.08|36.68|156
1713717000000|2024-04-21 16:30:00|37.13|36.73|36.94|36.54|37.16|36.76|36.93|36.53|233
1713717300000|2024-04-21 16:35:00|36.95|36.55|36.64|36.24|36.95|36.55|36.58|36.18|281
1713717600000|2024-04-21 16:40:00|36.65|36.25|36.74|36.34|36.77|36.37|36.58|36.18|226
1713717900000|2024-04-21 16:45:00|36.75|36.35|36.98|36.58|37.01|36.61|36.65|36.25|257
1713718200000|2024-04-21 16:50:00|36.99|36.59|36.97|36.57|37.02|36.62|36.91|36.51|170
1713718500000|2024-04-21 16:55:00|36.96|36.56|37|36.6|37.02|36.62|36.94|36.54|156
1713718800000|2024-04-21 17:00:00|37.01|36.61|36.98|36.58|37.09|36.69|36.91|36.51|180
1713719100000|2024-04-21 17:05:00|36.99|36.59|36.95|36.55|37.05|36.65|36.93|36.53|136
1713719400000|2024-04-21 17:10:00|36.94|36.54|36.87|36.47|36.94|36.54|36.83|36.43|148
1713719700000|2024-04-21 17:15:00|36.88|36.48|36.83|36.43|36.9|36.5|36.73|36.33|188
1713720000000|2024-04-21 17:20:00|36.84|36.44|36.91|36.51|36.91|36.51|36.78|36.38|147
1713720300000|2024-04-21 17:25:00|36.93|36.53|36.98|36.58|36.99|36.59|36.86|36.46|129
1713720600000|2024-04-21 17:30:00|36.99|36.59|37|36.6|37.04|36.64|36.97|36.57|98
1713720900000|2024-04-21 17:35:00|36.99|36.59|37.1|36.7|37.12|36.72|36.98|36.58|133
1713721200000|2024-04-21 17:40:00|37.09|36.69|37.1|36.7|37.2|36.8|37.08|36.68|106
1713721500000|2024-04-21 17:45:00|37.09|36.69|37.13|36.73|37.14|36.74|37.09|36.69|101
1713721800000|2024-04-21 17:50:00|37.14|36.74|37.19|36.79|37.19|36.79|37.09|36.69|104
1713722100000|2024-04-21 17:55:00|37.18|36.78|37.15|36.75|37.19|36.79|37.14|36.74|108
1713722400000|2024-04-21 18:00:00|37.14|36.74|37.03|36.63|37.16|36.76|36.94|36.54|147
1713722700000|2024-04-21 18:05:00|37.02|36.62|37.08|36.68|37.08|36.68|37.02|36.62|75
1713723000000|2024-04-21 18:10:00|37.09|36.69|37.13|36.73|37.14|36.74|37.07|36.67|71
1713723300000|2024-04-21 18:15:00|37.12|36.72|37.07|36.67|37.15|36.75|37.03|36.63|124
1713723600000|2024-04-21 18:20:00|37.08|36.68|37.16|36.76|37.17|36.77|37.06|36.66|87
1713723900000|2024-04-21 18:25:00|37.17|36.77|37.21|36.81|37.21|36.81|37.14|36.74|91
1713724200000|2024-04-21 18:30:00|37.2|36.8|37.11|36.71|37.21|36.81|37.11|36.71|86
1713724500000|2024-04-21 18:35:00|37.12|36.72|37.18|36.78|37.21|36.81|37.1|36.7|89
1713724800000|2024-04-21 18:40:00|37.17|36.77|37.22|36.82|37.23|36.83|37.1|36.7|119
1713725100000|2024-04-21 18:45:00|37.21|36.81|37.21|36.81|37.23|36.83|37.12|36.72|111
1713725400000|2024-04-21 18:50:00|37.22|36.82|37.2|36.8|37.22|36.82|37.17|36.77|59
1713725700000|2024-04-21 18:55:00|37.19|36.79|37.21|36.81|37.22|36.82|37.17|36.77|51
1713726000000|2024-04-21 19:00:00|37.2|36.8|37.26|36.86|37.28|36.88|37.18|36.78|79
1713726300000|2024-04-21 19:05:00|37.27|36.87|37.32|36.92|37.35|36.95|37.26|36.86|66
1713726600000|2024-04-21 19:10:00|37.33|36.93|37.15|36.75|37.37|36.97|37.15|36.75|72
1713726900000|2024-04-21 19:15:00|37.14|36.74|37.09|36.69|37.17|36.77|37.03|36.63|90
1713727200000|2024-04-21 19:20:00|37.08|36.68|37.09|36.69|37.11|36.71|37.05|36.65|84
1713727500000|2024-04-21 19:25:00|37.1|36.7|37.41|36.51|37.41|36.78|37.08|36.48|84
1713727800000|2024-04-21 19:30:00|37.4|36.5|37.4|36.5|37.49|36.59|37.36|36.46|102
1713728100000|2024-04-21 19:35:00|37.41|36.51|37.48|36.58|37.48|36.58|37.38|36.48|73
1713728400000|2024-04-21 19:40:00|37.49|36.59|37.52|36.62|37.53|36.63|37.46|36.56|60
1713728700000|2024-04-21 19:45:00|37.53|36.63|37.51|36.61|37.54|36.64|37.44|36.54|95
1713729000000|2024-04-21 19:50:00|37.5|36.6|37.49|36.59|37.55|36.65|37.48|36.58|66
1713729300000|2024-04-21 19:55:00|37.48|36.58|37.38|36.48|37.51|36.61|37.38|36.48|124
1713729600000|2024-04-21 20:00:00|37.37|36.47|37.47|36.57|37.49|36.59|37.26|36.36|132
1713729900000|2024-04-21 20:05:00|37.48|36.58|37.46|36.56|37.49|36.59|37.41|36.51|83
1713730200000|2024-04-21 20:10:00|37.45|36.55|37.5|36.6|37.52|36.62|37.39|36.49|109
1713730500000|2024-04-21 20:15:00|37.49|36.59|37.64|36.74|37.68|36.78|37.47|36.57|135
1713730800000|2024-04-21 20:20:00|37.65|36.75|37.57|36.67|37.65|36.75|37.54|36.64|97
1713731100000|2024-04-21 20:25:00|37.56|36.66|37.55|36.65|37.59|36.69|37.53|36.63|106
1713731400000|2024-04-21 20:30:00|37.56|36.66|37.5|36.6|37.56|36.66|37.48|36.58|67
1713731700000|2024-04-21 20:35:00|37.49|36.59|37.49|36.59|37.51|36.61|37.44|36.54|40
1713732000000|2024-04-21 20:40:00|37.5|36.6|37.48|36.58|37.51|36.61|37.47|36.57|49
1713732300000|2024-04-21 20:45:00|37.49|36.59|37.5|36.6|37.51|36.61|37.42|36.52|91
1713732600000|2024-04-21 20:50:00|37.51|36.61|37.31|36.91|37.56|36.91|37.24|36.59|82
1713732900000|2024-04-21 20:55:00|37.32|36.92|37.4|37|37.41|37.01|37.32|36.92|58
1713733200000|2024-04-21 21:00:00|37.39|36.99|37.58|37.18|37.62|37.22|37.38|36.98|163
1713733500000|2024-04-21 21:05:00|37.59|37.19|37.83|37.43|37.83|37.43|37.59|37.19|164
1713733800000|2024-04-21 21:10:00|37.85|37.45|37.74|37.34|37.85|37.45|37.69|37.29|169
1713734100000|2024-04-21 21:15:00|37.75|37.35|37.55|37.15|37.76|37.36|37.55|37.15|121
1713734400000|2024-04-21 21:20:00|37.54|37.14|37.48|37.08|37.55|37.15|37.45|37.05|72
1713734700000|2024-04-21 21:25:00|37.47|37.07|37.51|37.11|37.54|37.14|37.44|37.04|74
1713735000000|2024-04-21 21:30:00|37.52|37.12|37.41|37.01|37.52|37.12|37.37|36.97|100
1713735300000|2024-04-21 21:35:00|37.4|37|37.26|36.86|37.41|37.01|37.25|36.85|235
1713735600000|2024-04-21 21:40:00|37.25|36.85|37.32|36.92|37.33|36.93|37.25|36.85|150
1713735900000|2024-04-21 21:45:00|37.31|36.91|37.34|36.94|37.36|36.96|37.31|36.91|196
1713736200000|2024-04-21 21:50:00|37.35|36.95|37.34|36.94|37.36|36.96|37.33|36.93|167
1713736500000|2024-04-21 21:55:00|37.35|36.95|37.28|36.88|37.46|37.06|37.28|36.88|192
1713736800000|2024-04-21 22:00:00|37.29|36.89|37.32|36.92|37.36|36.96|37.24|36.84|339
1713737100000|2024-04-21 22:05:00|37.33|36.93|37.56|37.16|37.58|37.18|37.29|36.89|268
1713737400000|2024-04-21 22:10:00|37.57|37.17|37.64|37.24|37.69|37.29|37.52|37.12|381
1713737700000|2024-04-21 22:15:00|37.65|37.25|37.5|37.1|37.65|37.25|37.46|37.06|398
1713738000000|2024-04-21 22:20:00|37.51|37.11|37.41|37.01|37.52|37.12|37.38|36.98|365
1713738300000|2024-04-21 22:25:00|37.4|37|37.41|37.01|37.44|37.04|37.31|36.91|328
1713738600000|2024-04-21 22:30:00|37.4|37|37.41|37.01|37.43|37.03|37.33|36.93|314
1713738900000|2024-04-21 22:35:00|37.42|37.02|37.46|37.06|37.47|37.07|37.37|36.97|250
1713739200000|2024-04-21 22:40:00|37.45|37.05|37.46|37.06|37.54|37.14|37.41|37.01|194
1713739500000|2024-04-21 22:45:00|37.47|37.07|37.45|37.05|37.48|37.08|37.37|36.97|158
1713739800000|2024-04-21 22:50:00|37.46|37.06|37.35|36.95|37.48|37.08|37.35|36.95|136
1713740100000|2024-04-21 22:55:00|37.36|36.96|37.36|36.96|37.39|36.99|37.33|36.93|117
1713740400000|2024-04-21 23:00:00|37.35|36.95|37.38|36.98|37.38|36.98|37.28|36.88|159
1713740700000|2024-04-21 23:05:00|37.37|36.97|37.26|36.86|37.4|37|37.22|36.82|103
1713741000000|2024-04-21 23:10:00|37.25|36.85|37.21|36.81|37.25|36.85|37.18|36.78|84
1713741300000|2024-04-21 23:15:00|37.2|36.8|37.27|36.87|37.29|36.89|37.19|36.79|169
1713741600000|2024-04-21 23:20:00|37.28|36.88|37.27|36.87|37.32|36.92|37.25|36.85|174
1713741900000|2024-04-21 23:25:00|37.26|36.86|37.31|36.91|37.32|36.92|37.24|36.84|184
1713742200000|2024-04-21 23:30:00|37.3|36.9|37.24|36.84|37.32|36.92|37.21|36.81|118
1713742500000|2024-04-21 23:35:00|37.25|36.85|37.33|36.93|37.35|36.95|37.24|36.84|160
1713742800000|2024-04-21 23:40:00|37.34|36.94|37.38|36.98|37.39|36.99|37.32|36.92|312
1713743100000|2024-04-21 23:45:00|37.39|36.99|37.3|36.9|37.4|37|37.26|36.86|219
1713743400000|2024-04-21 23:50:00|37.29|36.89|37.31|36.91|37.37|36.97|37.28|36.88|191
1713743700000|2024-04-21 23:55:00|37.32|36.92|37.35|36.95|37.35|36.95|37.28|36.88|249
1713744000000|2024-04-22 00:00:00|37.34|36.94|37.42|37.02|37.44|37.04|37.32|36.92|164
1713744300000|2024-04-22 00:05:00|37.43|37.03|37.54|37.14|37.55|37.15|37.42|37.02|233
1713744600000|2024-04-22 00:10:00|37.55|37.15|37.71|37.31|37.73|37.33|37.54|37.14|133
1713744900000|2024-04-22 00:15:00|37.72|37.32|37.8|37.4|37.83|37.43|37.71|37.31|330
1713745200000|2024-04-22 00:20:00|37.81|37.41|37.59|37.19|37.81|37.41|37.58|37.18|336
1713745500000|2024-04-22 00:25:00|37.6|37.2|37.53|37.13|37.6|37.2|37.47|37.07|271
1713745800000|2024-04-22 00:30:00|37.54|37.14|37.28|36.88|37.54|37.14|37.26|36.86|366
1713746100000|2024-04-22 00:35:00|37.27|36.87|37.19|36.79|37.32|36.92|37.14|36.74|382
1713746400000|2024-04-22 00:40:00|37.2|36.8|37.24|36.84|37.29|36.89|37.12|36.72|351
1713746700000|2024-04-22 00:45:00|37.25|36.85|37.26|36.86|37.28|36.88|37.16|36.76|341
1713747000000|2024-04-22 00:50:00|37.25|36.85|37.36|36.96|37.37|36.97|37.22|36.82|336
1713747300000|2024-04-22 00:55:00|37.37|36.97|37.32|36.92|37.39|36.99|37.31|36.91|208
1713747600000|2024-04-22 01:00:00|37.31|36.91|37.32|36.92|37.38|36.98|37.22|36.82|300
1713747900000|2024-04-22 01:05:00|37.31|36.91|37.3|36.9|37.32|36.92|37.2|36.8|364
1713748200000|2024-04-22 01:10:00|37.29|36.89|37.48|37.08|37.56|37.16|37.28|36.88|325
1713748500000|2024-04-22 01:15:00|37.49|37.09|37.65|37.25|37.68|37.28|37.47|37.07|394
1713748800000|2024-04-22 01:20:00|37.66|37.26|37.85|37.45|37.92|37.52|37.65|37.25|410
1713749100000|2024-04-22 01:25:00|37.84|37.44|37.4|37|37.87|37.47|37.4|37|418
1713749400000|2024-04-22 01:30:00|37.39|36.99|37.43|37.03|37.49|37.09|37.17|36.77|535
1713749700000|2024-04-22 01:35:00|37.41|37.01|37.31|36.91|37.47|37.07|37.2|36.8|454
1713750000000|2024-04-22 01:40:00|37.3|36.9|37.31|36.91|37.39|36.99|37.22|36.82|366
1713750300000|2024-04-22 01:45:00|37.3|36.9|37.31|36.91|37.44|37.04|37.2|36.8|374
1713750600000|2024-04-22 01:50:00|37.3|36.9|37.18|36.78|37.39|36.99|37.14|36.74|393
1713750900000|2024-04-22 01:55:00|37.17|36.77|37.23|36.83|37.34|36.94|37.15|36.75|357
1713751200000|2024-04-22 02:00:00|37.22|36.82|37.28|36.88|37.41|37.01|37.2|36.8|414
1713751500000|2024-04-22 02:05:00|37.29|36.89|37.1|36.7|37.32|36.92|36.98|36.58|429
1713751800000|2024-04-22 02:10:00|37.11|36.71|37.22|36.82|37.26|36.86|37.07|36.67|397
1713752100000|2024-04-22 02:15:00|37.21|36.81|37.13|36.73|37.31|36.91|37.1|36.7|384
1713752400000|2024-04-22 02:20:00|37.12|36.72|37.07|36.67|37.21|36.81|37.07|36.67|315
1713752700000|2024-04-22 02:25:00|37.08|36.68|37.27|36.87|37.28|36.88|37.06|36.66|337
1713753000000|2024-04-22 02:30:00|37.28|36.88|37.24|36.84|37.29|36.89|37.12|36.72|343
1713753300000|2024-04-22 02:35:00|37.23|36.83|37.4|37|37.41|37.01|37.15|36.75|393
1713753600000|2024-04-22 02:40:00|37.39|36.99|37.27|36.87|37.41|37.01|37.26|36.86|332
1713753900000|2024-04-22 02:45:00|37.28|36.88|37.24|36.84|37.35|36.95|37.24|36.84|293
1713754200000|2024-04-22 02:50:00|37.23|36.83|37.3|36.9|37.36|36.96|37.21|36.81|343
1713754500000|2024-04-22 02:55:00|37.29|36.89|37.38|36.98|37.43|37.03|37.29|36.89|256
1713754800000|2024-04-22 03:00:00|37.39|36.99|37.58|37.18|37.59|37.19|37.35|36.95|274
1713755100000|2024-04-22 03:05:00|37.57|37.17|37.66|37.26|37.8|37.4|37.57|37.17|322
1713755400000|2024-04-22 03:10:00|37.67|37.27|37.68|37.28|37.75|37.35|37.66|37.26|285
1713755700000|2024-04-22 03:15:00|37.69|37.29|37.7|37.3|37.74|37.34|37.63|37.23|348
1713756000000|2024-04-22 03:20:00|37.71|37.31|37.78|37.38|37.79|37.39|37.65|37.25|312
1713756300000|2024-04-22 03:25:00|37.79|37.39|37.9|37.5|37.9|37.5|37.78|37.38|228
1713756600000|2024-04-22 03:30:00|37.89|37.49|37.92|37.52|37.95|37.55|37.83|37.43|242
1713756900000|2024-04-22 03:35:00|37.91|37.51|38.04|37.64|38.07|37.67|37.91|37.51|262
1713757200000|2024-04-22 03:40:00|38.05|37.65|38.2|37.8|38.2|37.8|38.03|37.63|262
1713757500000|2024-04-22 03:45:00|38.21|37.81|38.38|37.98|38.39|37.99|38.2|37.8|393
1713757800000|2024-04-22 03:50:00|38.37|37.97|38.38|37.98|38.45|38.05|38.29|37.89|396
1713758100000|2024-04-22 03:55:00|38.39|37.99|38.28|37.88|38.42|38.02|38.18|37.78|391
1713758400000|2024-04-22 04:00:00|38.29|37.89|38.46|38.06|38.5|38.1|38.19|37.79|411
1713758700000|2024-04-22 04:05:00|38.45|38.05|38.43|38.03|38.5|38.1|38.4|38|433
1713759000000|2024-04-22 04:10:00|38.44|38.04|38.32|37.92|38.46|38.06|38.27|37.87|441
1713759300000|2024-04-22 04:15:00|38.31|37.91|38.44|38.04|38.44|38.04|38.25|37.85|435
1713759600000|2024-04-22 04:20:00|38.45|38.05|38.57|38.17|38.59|38.19|38.42|38.02|390
1713759900000|2024-04-22 04:25:00|38.58|38.18|38.49|38.09|38.58|38.18|38.43|38.03|385
1713760200000|2024-04-22 04:30:00|38.5|38.1|38.53|38.13|38.56|38.16|38.43|38.03|488
1713760500000|2024-04-22 04:35:00|38.54|38.14|38.53|38.13|38.56|38.16|38.4|38|521
1713760800000|2024-04-22 04:40:00|38.52|38.12|38.52|38.12|38.56|38.16|38.48|38.08|401
1713761100000|2024-04-22 04:45:00|38.51|38.11|38.47|38.07|38.55|38.15|38.45|38.05|312
1713761400000|2024-04-22 04:50:00|38.46|38.06|38.54|38.14|38.59|38.19|38.43|38.03|351
1713761700000|2024-04-22 04:55:00|38.53|38.13|38.52|38.12|38.57|38.17|38.5|38.1|213
1713762000000|2024-04-22 05:00:00|38.53|38.13|38.49|38.09|38.57|38.17|38.47|38.07|260
1713762300000|2024-04-22 05:05:00|38.5|38.1|38.59|38.19|38.59|38.19|38.48|38.08|223
1713762600000|2024-04-22 05:10:00|38.6|38.2|38.67|38.27|38.7|38.3|38.6|38.2|109
1713762900000|2024-04-22 05:15:00|38.66|38.26|38.82|38.42|38.84|38.44|38.66|38.26|129
1713763200000|2024-04-22 05:20:00|38.83|38.43|38.86|38.46|38.9|38.5|38.72|38.32|328
1713763500000|2024-04-22 05:25:00|38.87|38.47|38.86|38.46|38.91|38.51|38.81|38.41|336
1713763800000|2024-04-22 05:30:00|38.85|38.45|38.75|38.35|38.86|38.46|38.73|38.33|256
1713764100000|2024-04-22 05:35:00|38.74|38.34|38.65|38.25|38.75|38.35|38.62|38.22|257
1713764400000|2024-04-22 05:40:00|38.66|38.26|38.82|38.42|38.83|38.43|38.63|38.23|375
1713764700000|2024-04-22 05:45:00|38.81|38.41|38.84|38.44|38.93|38.53|38.81|38.41|311
1713765000000|2024-04-22 05:50:00|38.85|38.45|38.8|38.4|38.87|38.47|38.76|38.36|312
1713765300000|2024-04-22 05:55:00|38.81|38.41|39|38.6|39.01|38.61|38.78|38.38|288
1713765600000|2024-04-22 06:00:00|38.99|38.59|39|38.6|39.11|38.71|38.93|38.53|452
1713765900000|2024-04-22 06:05:00|39.01|38.61|39.26|38.86|39.27|38.87|38.99|38.59|373
1713766200000|2024-04-22 06:10:00|39.25|38.85|39.16|38.76|39.27|38.87|39.12|38.72|438
1713766500000|2024-04-22 06:15:00|39.17|38.77|39.16|38.76|39.21|38.81|39.1|38.7|443
1713766800000|2024-04-22 06:20:00|39.18|38.78|39.28|38.88|39.29|38.89|39.1|38.7|430
1713767100000|2024-04-22 06:25:00|39.29|38.89|39.28|38.88|39.32|38.92|39.15|38.75|453
1713767400000|2024-04-22 06:30:00|39.27|38.87|39.19|38.79|39.3|38.9|39.16|38.76|452
1713767700000|2024-04-22 06:35:00|39.18|38.78|39.24|38.84|39.26|38.86|39.16|38.76|393
1713768000000|2024-04-22 06:40:00|39.26|38.86|39.33|38.93|39.36|38.96|39.18|38.78|310
1713768300000|2024-04-22 06:45:00|39.34|38.94|39.3|38.9|39.41|39.01|39.24|38.84|442
1713768600000|2024-04-22 06:50:00|39.29|38.89|39.23|38.83|39.36|38.96|39.21|38.81|351
1713768900000|2024-04-22 06:55:00|39.24|38.84|39.11|38.71|39.25|38.85|39.11|38.71|410
1713769200000|2024-04-22 07:00:00|39.12|38.72|39.27|38.87|39.27|38.87|39.1|38.7|437
1713769500000|2024-04-22 07:05:00|39.28|38.88|39.26|38.86|39.36|38.96|39.2|38.8|455
1713769800000|2024-04-22 07:10:00|39.25|38.85|39.06|38.66|39.25|38.85|39.04|38.64|462
1713770100000|2024-04-22 07:15:00|39.07|38.67|39.15|38.75|39.17|38.77|39.04|38.64|427
1713770400000|2024-04-22 07:20:00|39.16|38.76|39.02|38.62|39.16|38.76|39.01|38.61|383
1713770700000|2024-04-22 07:25:00|39.01|38.61|38.96|38.56|39.08|38.68|38.94|38.54|292
1713771000000|2024-04-22 07:30:00|38.95|38.55|38.99|38.59|39.03|38.63|38.94|38.54|260
1713771300000|2024-04-22 07:35:00|39|38.6|38.87|38.47|39|38.6|38.87|38.47|332
1713771600000|2024-04-22 07:40:00|38.86|38.46|38.78|38.38|38.9|38.5|38.76|38.36|361
1713771900000|2024-04-22 07:45:00|38.77|38.37|38.79|38.39|38.88|38.48|38.76|38.36|388
1713772200000|2024-04-22 07:50:00|38.78|38.38|38.75|38.35|38.8|38.4|38.73|38.33|353
1713772500000|2024-04-22 07:55:00|38.74|38.34|38.7|38.3|38.79|38.39|38.7|38.3|395
1713772800000|2024-04-22 08:00:00|38.71|38.31|38.8|38.4|38.83|38.43|38.7|38.3|455
1713773100000|2024-04-22 08:05:00|38.81|38.41|38.67|38.27|38.84|38.44|38.66|38.26|223
1713773400000|2024-04-22 08:10:00|38.66|38.26|38.63|38.23|38.66|38.26|38.45|38.05|83
1713773700000|2024-04-22 08:15:00|38.64|38.24|38.75|38.35|38.79|38.39|38.64|38.24|244
1713774000000|2024-04-22 08:20:00|38.76|38.36|38.83|38.43|38.87|38.47|38.75|38.35|264
1713774300000|2024-04-22 08:25:00|38.82|38.42|38.79|38.39|38.86|38.46|38.77|38.37|304
1713774600000|2024-04-22 08:30:00|38.78|38.38|38.83|38.43|38.86|38.46|38.73|38.33|326
1713774900000|2024-04-22 08:35:00|38.84|38.44|38.82|38.42|38.88|38.48|38.81|38.41|247
1713775200000|2024-04-22 08:40:00|38.81|38.41|38.69|38.29|38.83|38.43|38.67|38.27|189
1713775500000|2024-04-22 08:45:00|38.68|38.28|38.6|38.2|38.73|38.33|38.58|38.18|258
1713775800000|2024-04-22 08:50:00|38.59|38.19|38.45|38.05|38.6|38.2|38.45|38.05|310
1713776100000|2024-04-22 08:55:00|38.46|38.06|38.97|38.57|39.03|38.63|38.41|38.01|445
1713776400000|2024-04-22 09:00:00|38.98|38.58|39.05|38.65|39.13|38.73|38.94|38.54|369
1713776700000|2024-04-22 09:05:00|39.04|38.64|39.24|38.84|39.28|38.88|38.96|38.56|352
1713777000000|2024-04-22 09:10:00|39.25|38.85|39.25|38.85|39.28|38.88|39.14|38.74|292
1713777300000|2024-04-22 09:15:00|39.24|38.84|39.28|38.88|39.35|38.95|39.24|38.84|323
1713777600000|2024-04-22 09:20:00|39.27|38.87|39.26|38.86|39.41|39.01|39.24|38.84|443
1713777900000|2024-04-22 09:25:00|39.25|38.85|39.16|38.76|39.32|38.92|39.15|38.75|451
1713778200000|2024-04-22 09:30:00|39.17|38.77|39.16|38.76|39.24|38.84|39.1|38.7|399
1713778500000|2024-04-22 09:35:00|39.15|38.75|39.03|38.63|39.18|38.78|38.94|38.54|420
1713778800000|2024-04-22 09:40:00|39.02|38.62|39.06|38.66|39.07|38.67|38.98|38.58|521
1713779100000|2024-04-22 09:45:00|39.05|38.65|39.09|38.69|39.12|38.72|39.01|38.61|473
1713779400000|2024-04-22 09:50:00|39.1|38.7|39.12|38.72|39.17|38.77|39.04|38.64|473
1713779700000|2024-04-22 09:55:00|39.11|38.71|39.16|38.76|39.2|38.8|39.09|38.69|389
1713780000000|2024-04-22 10:00:00|39.17|38.77|39.29|38.89|39.36|38.96|39.12|38.72|416
1713780300000|2024-04-22 10:05:00|39.27|38.87|39.41|39.01|39.47|39.07|39.25|38.85|352
1713780600000|2024-04-22 10:10:00|39.42|39.02|39.41|39.01|39.47|39.07|39.33|38.93|448
1713780900000|2024-04-22 10:15:00|39.42|39.02|39.6|39.2|39.61|39.21|39.39|38.99|436
1713781200000|2024-04-22 10:20:00|39.61|39.21|39.76|39.36|39.79|39.39|39.6|39.2|437
1713781500000|2024-04-22 10:25:00|39.77|39.37|39.82|39.42|39.85|39.45|39.74|39.34|336
1713781800000|2024-04-22 10:30:00|39.83|39.43|39.64|39.24|39.84|39.44|39.63|39.23|169
1713782100000|2024-04-22 10:35:00|39.65|39.25|39.6|39.2|39.75|39.35|39.59|39.19|381
1713782400000|2024-04-22 10:40:00|39.61|39.21|39.7|39.3|39.73|39.33|39.59|39.19|345
1713782700000|2024-04-22 10:45:00|39.69|39.29|39.81|39.41|39.85|39.45|39.66|39.26|376
1713783000000|2024-04-22 10:50:00|39.79|39.39|39.79|39.39|39.84|39.44|39.75|39.35|408
1713783300000|2024-04-22 10:55:00|39.8|39.4|39.73|39.33|39.9|39.5|39.66|39.26|402
1713783600000|2024-04-22 11:00:00|39.72|39.32|39.7|39.3|39.76|39.36|39.66|39.26|436
1713783900000|2024-04-22 11:05:00|39.69|39.29|39.6|39.2|39.72|39.32|39.59|39.19|517
1713784200000|2024-04-22 11:10:00|39.59|39.19|39.59|39.19|39.64|39.24|39.53|39.13|486
1713784500000|2024-04-22 11:15:00|39.58|39.18|39.71|39.31|39.71|39.31|39.56|39.16|499
1713784800000|2024-04-22 11:20:00|39.7|39.3|39.72|39.32|39.76|39.36|39.67|39.27|372
1713785100000|2024-04-22 11:25:00|39.73|39.33|39.61|39.21|39.73|39.33|39.6|39.2|384
1713785400000|2024-04-22 11:30:00|39.62|39.22|39.67|39.27|39.76|39.36|39.6|39.2|348
1713785700000|2024-04-22 11:35:00|39.69|39.29|39.62|39.22|39.69|39.29|39.61|39.21|303
1713786000000|2024-04-22 11:40:00|39.61|39.21|39.63|39.23|39.64|39.24|39.45|39.05|392
1713786300000|2024-04-22 11:45:00|39.64|39.24|39.57|39.17|39.7|39.3|39.53|39.13|338
1713786600000|2024-04-22 11:50:00|39.56|39.16|39.21|38.81|39.6|39.2|39.15|38.75|416
1713786900000|2024-04-22 11:55:00|39.22|38.82|39.16|38.76|39.22|38.82|39.1|38.7|312
1713787200000|2024-04-22 12:00:00|39.15|38.75|39.32|38.92|39.32|38.92|39.13|38.73|346
1713787500000|2024-04-22 12:05:00|39.31|38.91|39.32|38.92|39.35|38.95|39.2|38.8|346
1713787800000|2024-04-22 12:10:00|39.31|38.91|39.21|38.81|39.37|38.97|39.18|38.78|371
1713788100000|2024-04-22 12:15:00|39.2|38.8|39.2|38.8|39.25|38.85|39.13|38.73|382
1713788400000|2024-04-22 12:20:00|39.21|38.81|39.35|38.95|39.37|38.97|39.17|38.77|377
1713788700000|2024-04-22 12:25:00|39.34|38.94|39.52|39.12|39.58|39.18|39.34|38.94|300
1713789000000|2024-04-22 12:30:00|39.53|39.13|39.43|39.03|39.55|39.15|39.37|38.97|277
1713789300000|2024-04-22 12:35:00|39.42|39.02|39.31|38.91|39.43|39.03|39.24|38.84|333
1713789600000|2024-04-22 12:40:00|39.3|38.9|39.31|38.91|39.39|38.99|39.25|38.85|308
1713789900000|2024-04-22 12:45:00|39.32|38.92|39.11|38.71|39.33|38.93|39.09|38.69|303
1713790200000|2024-04-22 12:50:00|39.09|38.69|39.22|38.82|39.23|38.83|39.09|38.69|314
1713790500000|2024-04-22 12:55:00|39.21|38.81|39.29|38.89|39.3|38.9|39.18|38.78|362
1713790800000|2024-04-22 13:00:00|39.28|38.88|39.44|39.04|39.5|39.1|39.28|38.88|374
1713791100000|2024-04-22 13:05:00|39.43|39.03|39.47|39.07|39.53|39.13|39.43|39.03|364
1713791400000|2024-04-22 13:10:00|39.48|39.08|39.36|38.96|39.48|39.08|39.3|38.9|346
1713791700000|2024-04-22 13:15:00|39.35|38.95|39.24|38.84|39.37|38.97|39.18|38.78|371
1713792000000|2024-04-22 13:20:00|39.23|38.83|39.29|38.89|39.32|38.92|39.2|38.8|368
1713792300000|2024-04-22 13:25:00|39.3|38.9|39.29|38.89|39.31|38.91|39.24|38.84|378
1713792600000|2024-04-22 13:30:00|39.3|38.9|38.94|38.54|39.31|38.91|38.91|38.51|534
1713792900000|2024-04-22 13:35:00|38.95|38.55|39.06|38.66|39.1|38.7|38.85|38.45|430
1713793200000|2024-04-22 13:40:00|39.05|38.65|39.03|38.63|39.11|38.71|38.92|38.52|381
1713793500000|2024-04-22 13:45:00|39.02|38.62|39.18|38.78|39.19|38.79|38.97|38.57|420
1713793800000|2024-04-22 13:50:00|39.19|38.79|39.14|38.74|39.22|38.82|39.08|38.68|429
1713794100000|2024-04-22 13:55:00|39.13|38.73|39.18|38.78|39.28|38.88|39.12|38.72|402
1713794400000|2024-04-22 14:00:00|39.17|38.77|39.15|38.75|39.33|38.93|39.12|38.72|384
1713794700000|2024-04-22 14:05:00|39.16|38.76|39.19|38.79|39.27|38.87|39.11|38.71|292
1713795000000|2024-04-22 14:10:00|39.2|38.8|39.34|38.94|39.35|38.95|39.17|38.77|335
1713795300000|2024-04-22 14:15:00|39.35|38.95|39.32|38.92|39.36|38.96|39.19|38.79|356
1713795600000|2024-04-22 14:20:00|39.33|38.93|39.23|38.83|39.4|39|39.15|38.75|336
1713795900000|2024-04-22 14:25:00|39.22|38.82|39.31|38.91|39.32|38.92|39.14|38.74|324
1713796200000|2024-04-22 14:30:00|39.33|38.93|39.23|38.83|39.37|38.97|39.2|38.8|423
1713796500000|2024-04-22 14:35:00|39.22|38.82|39.09|38.69|39.23|38.83|39.07|38.67|334
1713796800000|2024-04-22 14:40:00|39.1|38.7|39.14|38.74|39.19|38.79|39.08|38.68|341
1713797100000|2024-04-22 14:45:00|39.13|38.73|39.11|38.71|39.18|38.78|39.07|38.67|335
1713797400000|2024-04-22 14:50:00|39.1|38.7|39.2|38.8|39.22|38.82|39.09|38.69|390
1713797700000|2024-04-22 14:55:00|39.21|38.81|38.99|38.59|39.22|38.82|38.94|38.54|358
1713798000000|2024-04-22 15:00:00|39|38.6|38.69|38.29|39.04|38.64|38.68|38.28|428
1713798300000|2024-04-22 15:05:00|38.7|38.3|38.77|38.37|38.85|38.45|38.62|38.22|457
1713798600000|2024-04-22 15:10:00|38.78|38.38|38.73|38.33|38.8|38.4|38.63|38.23|374
1713798900000|2024-04-22 15:15:00|38.74|38.34|38.74|38.34|38.77|38.37|38.65|38.25|433
1713799200000|2024-04-22 15:20:00|38.75|38.35|38.91|38.51|38.92|38.52|38.74|38.34|438
1713799500000|2024-04-22 15:25:00|38.9|38.5|38.85|38.45|38.93|38.53|38.78|38.38|393
1713799800000|2024-04-22 15:30:00|38.86|38.46|39.04|38.64|39.08|38.68|38.82|38.42|398
1713800100000|2024-04-22 15:35:00|39.03|38.63|39.07|38.67|39.12|38.72|39|38.6|362
1713800400000|2024-04-22 15:40:00|39.1|38.7|39.13|38.73|39.2|38.8|39.08|38.68|350
1713800700000|2024-04-22 15:45:00|39.12|38.72|39.22|38.82|39.25|38.85|39.11|38.71|344
1713801000000|2024-04-22 15:50:00|39.21|38.81|39.18|38.78|39.24|38.84|39.09|38.69|396
1713801300000|2024-04-22 15:55:00|39.17|38.77|39.22|38.82|39.23|38.83|39.17|38.77|273
1713801600000|2024-04-22 16:00:00|39.23|38.83|39.28|38.88|39.29|38.89|39.15|38.75|403
1713801900000|2024-04-22 16:05:00|39.29|38.89|39.42|39.02|39.42|39.02|39.22|38.82|375
1713802200000|2024-04-22 16:10:00|39.43|39.03|39.49|39.09|39.64|39.24|39.42|39.02|453
1713802500000|2024-04-22 16:15:00|39.48|39.08|39.49|39.09|39.54|39.14|39.35|38.95|457
1713802800000|2024-04-22 16:20:00|39.5|39.1|39.33|38.93|39.56|39.16|39.3|38.9|310
1713803100000|2024-04-22 16:25:00|39.34|38.94|39.23|38.83|39.34|38.94|39.2|38.8|474
1713803400000|2024-04-22 16:30:00|39.22|38.82|39.05|38.65|39.22|38.82|38.98|38.58|395
1713803700000|2024-04-22 16:35:00|39.04|38.64|39.08|38.68|39.1|38.7|39.04|38.64|194
1713804000000|2024-04-22 16:40:00|39.09|38.69|39.06|38.66|39.09|38.69|38.89|38.49|375
1713804300000|2024-04-22 16:45:00|39.05|38.65|39.05|38.65|39.21|38.81|38.98|38.58|360
1713804600000|2024-04-22 16:50:00|39.06|38.66|38.97|38.57|39.09|38.69|38.93|38.53|392
1713804900000|2024-04-22 16:55:00|38.98|38.58|39.05|38.65|39.06|38.66|38.93|38.53|336
1713805200000|2024-04-22 17:00:00|39.06|38.66|39.15|38.75|39.18|38.78|39|38.6|395
1713805500000|2024-04-22 17:05:00|39.16|38.76|39.17|38.77|39.23|38.83|39.13|38.73|305
1713805800000|2024-04-22 17:10:00|39.16|38.76|39.2|38.8|39.24|38.84|39.11|38.71|413
1713806100000|2024-04-22 17:15:00|39.19|38.79|39.15|38.75|39.22|38.82|39.09|38.69|284
1713806400000|2024-04-22 17:20:00|39.16|38.76|39.13|38.73|39.2|38.8|39.08|38.68|355
1713806700000|2024-04-22 17:25:00|39.12|38.72|39.42|39.02|39.43|39.03|39.09|38.69|368
1713807000000|2024-04-22 17:30:00|39.41|39.01|39.43|39.03|39.55|39.15|39.29|38.89|431
1713807300000|2024-04-22 17:35:00|39.42|39.02|39.32|38.92|39.45|39.05|39.27|38.87|397
1713807600000|2024-04-22 17:40:00|39.33|38.93|39.43|39.03|39.48|39.08|39.27|38.87|352
1713807900000|2024-04-22 17:45:00|39.42|39.02|39.52|39.12|39.56|39.16|39.35|38.95|454
1713808200000|2024-04-22 17:50:00|39.53|39.13|39.49|39.09|39.63|39.23|39.46|39.06|469
1713808500000|2024-04-22 17:55:00|39.48|39.08|39.36|38.96|39.54|39.14|39.35|38.95|455
1713808800000|2024-04-22 18:00:00|39.35|38.95|39.22|38.82|39.36|38.96|39.21|38.81|555
1713809100000|2024-04-22 18:05:00|39.23|38.83|39.36|38.96|39.4|39|39.21|38.81|413
1713809400000|2024-04-22 18:10:00|39.37|38.97|39.34|38.94|39.4|39|39.3|38.9|372
1713809700000|2024-04-22 18:15:00|39.33|38.93|39.29|38.89|39.39|38.99|39.29|38.89|391
1713810000000|2024-04-22 18:20:00|39.3|38.9|39.3|38.9|39.39|38.99|39.24|38.84|392
1713810300000|2024-04-22 18:25:00|39.31|38.91|39.32|38.92|39.36|38.96|39.28|38.88|230
1713810600000|2024-04-22 18:30:00|39.33|38.93|39.49|39.09|39.5|39.1|39.3|38.9|103
1713810900000|2024-04-22 18:35:00|39.5|39.1|39.43|39.03|39.5|39.1|39.36|38.96|383
1713811200000|2024-04-22 18:40:00|39.42|39.02|39.36|38.96|39.47|39.07|39.35|38.95|376
1713811500000|2024-04-22 18:45:00|39.37|38.97|39.28|38.88|39.39|38.99|39.26|38.86|346
1713811800000|2024-04-22 18:50:00|39.29|38.89|39.28|38.88|39.3|38.9|39.21|38.81|363
1713812100000|2024-04-22 18:55:00|39.27|38.87|39.24|38.84|39.29|38.89|39.24|38.84|185
1713812400000|2024-04-22 19:00:00|39.25|38.85|39.28|38.88|39.3|38.9|39.22|38.82|209
1713812700000|2024-04-22 19:05:00|39.29|38.89|39.38|38.98|39.38|38.98|39.23|38.83|252
1713813000000|2024-04-22 19:10:00|39.37|38.97|39.34|38.94|39.39|38.99|39.33|38.93|140
1713813300000|2024-04-22 19:15:00|39.35|38.95|39.28|38.88|39.4|39|39.28|38.88|138
1713813600000|2024-04-22 19:20:00|39.27|38.87|39.21|38.81|39.28|38.88|39.17|38.77|238
1713813900000|2024-04-22 19:25:00|39.2|38.8|39.23|38.83|39.3|38.9|39.2|38.8|256
1713814200000|2024-04-22 19:30:00|39.22|38.82|39.2|38.8|39.28|38.88|39.2|38.8|183
1713814500000|2024-04-22 19:35:00|39.19|38.79|39.18|38.78|39.21|38.81|39.12|38.72|257
1713814800000|2024-04-22 19:40:00|39.19|38.79|39.26|38.86|39.28|38.88|39.17|38.77|217
1713815100000|2024-04-22 19:45:00|39.27|38.87|39.4|39|39.41|39.01|39.24|38.84|108
1713815400000|2024-04-22 19:50:00|39.39|38.99|39.46|39.06|39.47|39.07|39.32|38.92|176
1713815700000|2024-04-22 19:55:00|39.45|39.05|39.48|39.08|39.51|39.11|39.43|39.03|249
1713816000000|2024-04-22 20:00:00|39.49|39.09|39.38|38.98|39.49|39.09|39.32|38.92|165
1713816300000|2024-04-22 20:05:00|39.37|38.97|39.5|39.1|39.53|39.13|39.34|38.94|288
1713816600000|2024-04-22 20:10:00|39.49|39.09|39.65|39.25|39.65|39.25|39.49|39.09|302
1713816900000|2024-04-22 20:15:00|39.64|39.24|39.62|39.22|39.72|39.32|39.58|39.18|270
1713817200000|2024-04-22 20:20:00|39.63|39.23|39.59|39.19|39.7|39.3|39.57|39.17|161
1713817500000|2024-04-22 20:25:00|39.6|39.2|39.53|39.13|39.6|39.2|39.5|39.1|150
1713817800000|2024-04-22 20:30:00|39.52|39.12|39.53|39.13|39.54|39.14|39.43|39.03|238
1713818100000|2024-04-22 20:35:00|39.52|39.12|39.51|39.11|39.56|39.16|39.49|39.09|135
1713818400000|2024-04-22 20:40:00|39.52|39.12|39.47|39.07|39.52|39.12|39.44|39.04|157
1713818700000|2024-04-22 20:45:00|39.46|39.06|39.44|39.04|39.49|39.09|39.41|39.01|201
1713819000000|2024-04-22 20:50:00|39.43|39.03|39.49|39.09|39.51|39.11|39.4|39|248
1713819300000|2024-04-22 20:55:00|39.48|39.08|39.54|39.14|39.54|39.14|39.46|39.06|157
1713819600000|2024-04-22 21:00:00|39.53|39.13|39.45|39.05|39.54|39.14|39.43|39.03|121
1713819900000|2024-04-22 21:05:00|39.44|39.04|39.41|39.01|39.47|39.07|39.39|38.99|64
1713820200000|2024-04-22 21:10:00|39.4|39|39.41|39.01|39.47|39.07|39.38|38.98|40
1713820500000|2024-04-22 21:15:00|39.4|39|39.54|39.14|39.54|39.14|39.38|38.98|46
1713820800000|2024-04-22 21:20:00|39.53|39.13|39.51|39.11|39.54|39.14|39.5|39.1|27
1713821100000|2024-04-22 21:25:00|39.52|39.12|39.62|39.22|39.62|39.22|39.52|39.12|37
1713821400000|2024-04-22 21:30:00|39.61|39.21|39.53|39.13|39.62|39.22|39.51|39.11|58
1713821700000|2024-04-22 21:35:00|39.52|39.12|39.57|39.17|39.58|39.18|39.44|39.04|58
1713822000000|2024-04-22 21:40:00|39.56|39.16|39.56|39.16|39.62|39.22|39.55|39.15|30
1713822300000|2024-04-22 21:45:00|39.57|39.17|39.57|39.17|39.58|39.18|39.55|39.15|8
1713822600000|2024-04-22 21:50:00|39.58|39.18|39.54|39.14|39.58|39.18|39.54|39.14|21
1713822900000|2024-04-22 21:55:00|39.55|39.15|39.54|39.14|39.56|39.16|39.49|39.09|80
1713823200000|2024-04-22 22:00:00|39.53|39.13|39.61|39.21|39.61|39.21|39.51|39.11|301
1713823500000|2024-04-22 22:05:00|39.6|39.2|39.62|39.22|39.63|39.23|39.55|39.15|231
1713823800000|2024-04-22 22:10:00|39.63|39.23|39.61|39.21|39.68|39.28|39.58|39.18|145
1713824100000|2024-04-22 22:15:00|39.6|39.2|39.52|39.12|39.61|39.21|39.48|39.08|197
1713824400000|2024-04-22 22:20:00|39.53|39.13|39.49|39.09|39.53|39.13|39.45|39.05|221
1713824700000|2024-04-22 22:25:00|39.5|39.1|39.48|39.08|39.56|39.16|39.47|39.07|173
1713825000000|2024-04-22 22:30:00|39.49|39.09|39.59|39.19|39.6|39.2|39.46|39.06|96
1713825300000|2024-04-22 22:35:00|39.6|39.2|39.53|39.13|39.68|39.28|39.47|39.07|315
1713825600000|2024-04-22 22:40:00|39.52|39.12|39.57|39.17|39.6|39.2|39.51|39.11|247
1713825900000|2024-04-22 22:45:00|39.56|39.16|39.65|39.25|39.67|39.27|39.53|39.13|262
1713826200000|2024-04-22 22:50:00|39.66|39.26|39.8|39.4|39.81|39.41|39.64|39.24|365
1713826500000|2024-04-22 22:55:00|39.79|39.39|39.81|39.41|39.87|39.47|39.76|39.36|410
1713826800000|2024-04-22 23:00:00|39.82|39.42|39.79|39.39|39.86|39.46|39.7|39.3|365
1713827100000|2024-04-22 23:05:00|39.78|39.38|39.88|39.48|39.89|39.49|39.77|39.37|326
1713827400000|2024-04-22 23:10:00|39.87|39.47|39.84|39.44|39.94|39.54|39.78|39.38|294
1713827700000|2024-04-22 23:15:00|39.83|39.43|39.82|39.42|39.84|39.44|39.73|39.33|344
1713828000000|2024-04-22 23:20:00|39.81|39.41|39.66|39.26|39.84|39.44|39.64|39.24|275
1713828300000|2024-04-22 23:25:00|39.65|39.25|39.62|39.22|39.73|39.33|39.61|39.21|298
1713828600000|2024-04-22 23:30:00|39.63|39.23|39.52|39.12|39.68|39.28|39.5|39.1|402
1713828900000|2024-04-22 23:35:00|39.51|39.11|39.43|39.03|39.54|39.14|39.36|38.96|395
1713829200000|2024-04-22 23:40:00|39.44|39.04|39.44|39.04|39.49|39.09|39.38|38.98|260
1713829500000|2024-04-22 23:45:00|39.43|39.03|39.4|39|39.45|39.05|39.38|38.98|230
1713829800000|2024-04-22 23:50:00|39.39|38.99|39.43|39.03|39.46|39.06|39.38|38.98|203
1713830100000|2024-04-22 23:55:00|39.42|39.02|39.4|39|39.45|39.05|39.38|38.98|144
1713830400000|2024-04-23 00:00:00|39.41|39.01|39.44|39.04|39.48|39.08|39.36|38.96|314
1713830700000|2024-04-23 00:05:00|39.45|39.05|39.57|39.17|39.59|39.19|39.39|38.99|298
1713831000000|2024-04-23 00:10:00|39.56|39.16|39.63|39.23|39.71|39.31|39.56|39.16|352
1713831300000|2024-04-23 00:15:00|39.64|39.24|39.52|39.12|39.65|39.25|39.51|39.11|440
1713831600000|2024-04-23 00:20:00|39.54|39.14|39.61|39.21|39.66|39.26|39.51|39.11|398
1713831900000|2024-04-23 00:25:00|39.6|39.2|39.72|39.32|39.73|39.33|39.53|39.13|398
1713832200000|2024-04-23 00:30:00|39.71|39.31|39.99|39.59|39.99|39.59|39.7|39.3|433
1713832500000|2024-04-23 00:35:00|40|39.6|39.96|39.56|40.13|39.73|39.93|39.53|411
1713832800000|2024-04-23 00:40:00|39.97|39.57|39.82|39.42|40.02|39.62|39.79|39.39|325
1713833100000|2024-04-23 00:45:00|39.81|39.41|39.75|39.35|39.83|39.43|39.7|39.3|412
1713833400000|2024-04-23 00:50:00|39.74|39.34|39.86|39.46|39.88|39.48|39.73|39.33|387
1713833700000|2024-04-23 00:55:00|39.87|39.47|39.92|39.52|39.92|39.52|39.78|39.38|330
1713834000000|2024-04-23 01:00:00|39.91|39.51|39.97|39.57|40.02|39.62|39.87|39.47|311
1713834300000|2024-04-23 01:05:00|39.98|39.58|39.81|39.41|39.98|39.58|39.77|39.37|336
1713834600000|2024-04-23 01:10:00|39.82|39.42|39.87|39.47|39.9|39.5|39.76|39.36|332
1713834900000|2024-04-23 01:15:00|39.88|39.48|39.74|39.34|39.88|39.48|39.7|39.3|369
1713835200000|2024-04-23 01:20:00|39.73|39.33|39.66|39.26|39.83|39.43|39.66|39.26|403
1713835500000|2024-04-23 01:25:00|39.67|39.27|39.72|39.32|39.76|39.36|39.62|39.22|447
1713835800000|2024-04-23 01:30:00|39.73|39.33|39.67|39.27|39.75|39.35|39.59|39.19|453
1713836100000|2024-04-23 01:35:00|39.68|39.28|39.68|39.28|39.73|39.33|39.6|39.2|373
1713836400000|2024-04-23 01:40:00|39.69|39.29|39.68|39.28|39.71|39.31|39.61|39.21|347
1713836700000|2024-04-23 01:45:00|39.67|39.27|39.64|39.24|39.69|39.29|39.56|39.16|374
1713837000000|2024-04-23 01:50:00|39.65|39.25|39.56|39.16|39.67|39.27|39.55|39.15|390
1713837300000|2024-04-23 01:55:00|39.55|39.15|39.52|39.12|39.58|39.18|39.5|39.1|375
1713837600000|2024-04-23 02:00:00|39.51|39.11|39.5|39.1|39.6|39.2|39.47|39.07|279
1713837900000|2024-04-23 02:05:00|39.51|39.11|39.58|39.18|39.59|39.19|39.46|39.06|229
1713838200000|2024-04-23 02:10:00|39.59|39.19|39.61|39.21|39.64|39.24|39.58|39.18|360
1713838500000|2024-04-23 02:15:00|39.63|39.23|39.65|39.25|39.7|39.3|39.58|39.18|327
1713838800000|2024-04-23 02:20:00|39.64|39.24|39.54|39.14|39.64|39.24|39.53|39.13|105
1713839100000|2024-04-23 02:25:00|39.55|39.15|39.56|39.16|39.58|39.18|39.53|39.13|148
1713839400000|2024-04-23 02:30:00|39.55|39.15|39.56|39.16|39.58|39.18|39.51|39.11|230
1713839700000|2024-04-23 02:35:00|39.55|39.15|39.46|39.06|39.57|39.17|39.46|39.06|257
1713840000000|2024-04-23 02:40:00|39.47|39.07|39.51|39.11|39.52|39.12|39.44|39.04|145
1713840300000|2024-04-23 02:45:00|39.52|39.12|39.46|39.06|39.53|39.13|39.45|39.05|246
1713840600000|2024-04-23 02:50:00|39.45|39.05|39.32|38.92|39.47|39.07|39.29|38.89|312
1713840900000|2024-04-23 02:55:00|39.31|38.91|39.24|38.84|39.34|38.94|39.18|38.78|458
1713841200000|2024-04-23 03:00:00|39.25|38.85|39.33|38.93|39.33|38.93|39.24|38.84|332
1713841500000|2024-04-23 03:05:00|39.32|38.92|39.28|38.88|39.35|38.95|39.25|38.85|267
1713841800000|2024-04-23 03:10:00|39.29|38.89|39.28|38.88|39.31|38.91|39.23|38.83|264
1713842100000|2024-04-23 03:15:00|39.29|38.89|39.25|38.85|39.29|38.89|39.22|38.82|328
1713842400000|2024-04-23 03:20:00|39.24|38.84|39.23|38.83|39.26|38.86|39.19|38.79|291
1713842700000|2024-04-23 03:25:00|39.22|38.82|39.18|38.78|39.23|38.83|39.18|38.78|226
1713843000000|2024-04-23 03:30:00|39.19|38.79|39.13|38.73|39.19|38.79|39.01|38.61|454
1713843300000|2024-04-23 03:35:00|39.14|38.74|39.1|38.7|39.15|38.75|38.98|38.58|439
1713843600000|2024-04-23 03:40:00|39.11|38.71|39.2|38.8|39.21|38.81|39.1|38.7|384
1713843900000|2024-04-23 03:45:00|39.18|38.78|39.2|38.8|39.24|38.84|39.06|38.66|332
1713844200000|2024-04-23 03:50:00|39.18|38.78|39.14|38.74|39.19|38.79|39.08|38.68|333
1713844500000|2024-04-23 03:55:00|39.13|38.73|39.09|38.69|39.15|38.75|39.08|38.68|234
1713844800000|2024-04-23 04:00:00|39.08|38.68|39.21|38.81|39.25|38.85|39.08|38.68|317
1713845100000|2024-04-23 04:05:00|39.2|38.8|39.21|38.81|39.22|38.82|39.12|38.72|252
1713845400000|2024-04-23 04:10:00|39.2|38.8|39.16|38.76|39.22|38.82|39.16|38.76|192
1713845700000|2024-04-23 04:15:00|39.17|38.77|39.18|38.78|39.23|38.83|39.13|38.73|251
1713846000000|2024-04-23 04:20:00|39.19|38.79|39.2|38.8|39.22|38.82|39.15|38.75|186
1713846300000|2024-04-23 04:25:00|39.21|38.81|39.08|38.68|39.21|38.81|39.08|38.68|203
1713846600000|2024-04-23 04:30:00|39.07|38.67|39.13|38.73|39.21|38.81|39.07|38.67|299
1713846900000|2024-04-23 04:35:00|39.14|38.74|39.15|38.75|39.18|38.78|39.05|38.65|393
1713847200000|2024-04-23 04:40:00|39.16|38.76|39.01|38.61|39.16|38.76|39.01|38.61|257
1713847500000|2024-04-23 04:45:00|39.02|38.62|38.84|38.44|39.02|38.62|38.81|38.41|451
1713847800000|2024-04-23 04:50:00|38.83|38.43|38.84|38.44|38.91|38.51|38.79|38.39|413
1713848100000|2024-04-23 04:55:00|38.85|38.45|38.87|38.47|38.89|38.49|38.8|38.4|300
1713848400000|2024-04-23 05:00:00|38.86|38.46|38.95|38.55|38.95|38.55|38.86|38.46|106
1713848700000|2024-04-23 05:05:00|38.94|38.54|38.97|38.57|39.01|38.61|38.9|38.5|304
1713849000000|2024-04-23 05:10:00|38.98|38.58|38.91|38.51|38.98|38.58|38.85|38.45|165
1713849300000|2024-04-23 05:15:00|38.9|38.5|38.82|38.42|38.92|38.52|38.82|38.42|185
1713849600000|2024-04-23 05:20:00|38.83|38.43|38.83|38.43|38.88|38.48|38.79|38.39|143
1713849900000|2024-04-23 05:25:00|38.82|38.42|38.95|38.55|38.96|38.56|38.82|38.42|339
1713850200000|2024-04-23 05:30:00|38.96|38.56|39.05|38.65|39.14|38.74|38.95|38.55|421
1713850500000|2024-04-23 05:35:00|39.06|38.66|39.16|38.76|39.18|38.78|39.06|38.66|291
1713850800000|2024-04-23 05:40:00|39.18|38.78|39.16|38.76|39.19|38.79|39.13|38.73|239
1713851100000|2024-04-23 05:45:00|39.15|38.75|39.08|38.68|39.15|38.75|39.04|38.64|292
1713851400000|2024-04-23 05:50:00|39.07|38.67|39.17|38.77|39.17|38.77|39.06|38.66|266
1713851700000|2024-04-23 05:55:00|39.16|38.76|39.15|38.75|39.18|38.78|39.12|38.72|281
1713852000000|2024-04-23 06:00:00|39.16|38.76|39.21|38.81|39.23|38.83|39.11|38.71|247
1713852300000|2024-04-23 06:05:00|39.2|38.8|39.2|38.8|39.23|38.83|39.13|38.73|259
1713852600000|2024-04-23 06:10:00|39.19|38.79|39.12|38.72|39.2|38.8|39.09|38.69|149
1713852900000|2024-04-23 06:15:00|39.11|38.71|39.09|38.69|39.15|38.75|39.06|38.66|161
1713853200000|2024-04-23 06:20:00|39.08|38.68|39.11|38.71|39.14|38.74|39.07|38.67|215
1713853500000|2024-04-23 06:25:00|39.1|38.7|39.16|38.76|39.17|38.77|39.07|38.67|177
1713853800000|2024-04-23 06:30:00|39.15|38.75|38.99|38.59|39.19|38.79|38.97|38.57|204
1713854100000|2024-04-23 06:35:00|39|38.6|38.95|38.55|39.03|38.63|38.95|38.55|150
1713854400000|2024-04-23 06:40:00|38.96|38.56|38.93|38.53|38.98|38.58|38.89|38.49|283
1713854700000|2024-04-23 06:45:00|38.92|38.52|38.92|38.52|38.99|38.59|38.89|38.49|295
1713855000000|2024-04-23 06:50:00|38.91|38.51|38.73|38.33|38.95|38.55|38.72|38.32|358
1713855300000|2024-04-23 06:55:00|38.72|38.32|38.78|38.38|38.79|38.39|38.69|38.29|355
1713855600000|2024-04-23 07:00:00|38.77|38.37|38.81|38.41|38.88|38.48|38.74|38.34|298
1713855900000|2024-04-23 07:05:00|38.82|38.42|38.81|38.41|38.85|38.45|38.77|38.37|194
1713856200000|2024-04-23 07:10:00|38.8|38.4|38.75|38.35|38.85|38.45|38.73|38.33|177
1713856500000|2024-04-23 07:15:00|38.74|38.34|38.74|38.34|38.82|38.42|38.71|38.31|205
1713856800000|2024-04-23 07:20:00|38.75|38.35|38.69|38.29|38.77|38.37|38.67|38.27|237
1713857100000|2024-04-23 07:25:00|38.7|38.3|38.6|38.2|38.74|38.34|38.55|38.15|365
1713857400000|2024-04-23 07:30:00|38.61|38.21|38.44|38.04|38.66|38.26|38.41|38.01|370
1713857700000|2024-04-23 07:35:00|38.43|38.03|38.44|38.04|38.47|38.07|38.37|37.97|372
1713858000000|2024-04-23 07:40:00|38.43|38.03|38.51|38.11|38.53|38.13|38.43|38.03|300
1713858300000|2024-04-23 07:45:00|38.52|38.12|38.54|38.14|38.55|38.15|38.42|38.02|369
1713858600000|2024-04-23 07:50:00|38.53|38.13|38.49|38.09|38.57|38.17|38.48|38.08|284
1713858900000|2024-04-23 07:55:00|38.48|38.08|38.47|38.07|38.53|38.13|38.47|38.07|310
1713859200000|2024-04-23 08:00:00|38.48|38.08|38.54|38.14|38.55|38.15|38.47|38.07|318
1713859500000|2024-04-23 08:05:00|38.53|38.13|38.45|38.05|38.55|38.15|38.42|38.02|210
1713859800000|2024-04-23 08:10:00|38.44|38.04|38.33|37.93|38.46|38.06|38.31|37.91|236
1713860100000|2024-04-23 08:15:00|38.32|37.92|38.49|38.09|38.5|38.1|38.3|37.9|279
1713860400000|2024-04-23 08:20:00|38.48|38.08|38.51|38.11|38.55|38.15|38.47|38.07|369
1713860700000|2024-04-23 08:25:00|38.52|38.12|38.51|38.11|38.56|38.16|38.49|38.09|227
1713861000000|2024-04-23 08:30:00|38.52|38.12|38.45|38.05|38.52|38.12|38.44|38.04|125
1713861300000|2024-04-23 08:35:00|38.46|38.06|38.48|38.08|38.51|38.11|38.43|38.03|232
1713861600000|2024-04-23 08:40:00|38.49|38.09|38.52|38.12|38.55|38.15|38.46|38.06|283
1713861900000|2024-04-23 08:45:00|38.53|38.13|38.52|38.12|38.58|38.18|38.5|38.1|269
1713862200000|2024-04-23 08:50:00|38.51|38.11|38.58|38.18|38.61|38.21|38.51|38.11|153
1713862500000|2024-04-23 08:55:00|38.57|38.17|38.57|38.17|38.63|38.23|38.56|38.16|219
1713862800000|2024-04-23 09:00:00|38.58|38.18|38.61|38.21|38.64|38.24|38.57|38.17|350
1713863100000|2024-04-23 09:05:00|38.6|38.2|38.56|38.16|38.62|38.22|38.55|38.15|140
1713863400000|2024-04-23 09:10:00|38.55|38.15|38.58|38.18|38.6|38.2|38.52|38.12|73
1713863700000|2024-04-23 09:15:00|38.57|38.17|38.58|38.18|38.62|38.22|38.56|38.16|184
1713864000000|2024-04-23 09:20:00|38.59|38.19|38.54|38.14|38.59|38.19|38.51|38.11|366
1713864300000|2024-04-23 09:25:00|38.55|38.15|38.55|38.15|38.58|38.18|38.5|38.1|238
1713864600000|2024-04-23 09:30:00|38.54|38.14|38.48|38.08|38.57|38.17|38.46|38.06|223
1713864900000|2024-04-23 09:35:00|38.49|38.09|38.42|38.02|38.49|38.09|38.38|37.98|270
1713865200000|2024-04-23 09:40:00|38.39|37.99|38.4|38|38.44|38.04|38.39|37.99|244
1713865500000|2024-04-23 09:45:00|38.39|37.99|38.43|38.03|38.46|38.06|38.38|37.98|161
1713865800000|2024-04-23 09:50:00|38.44|38.04|38.45|38.05|38.47|38.07|38.42|38.02|105
1713866100000|2024-04-23 09:55:00|38.44|38.04|38.46|38.06|38.5|38.1|38.43|38.03|63
1713866400000|2024-04-23 10:00:00|38.47|38.07|38.51|38.11|38.58|38.18|38.46|38.06|192
1713866700000|2024-04-23 10:05:00|38.52|38.12|38.54|38.14|38.57|38.17|38.51|38.11|251
1713867000000|2024-04-23 10:10:00|38.53|38.13|38.53|38.13|38.57|38.17|38.5|38.1|209
1713867300000|2024-04-23 10:15:00|38.52|38.12|38.54|38.14|38.57|38.17|38.51|38.11|217
1713867600000|2024-04-23 10:20:00|38.53|38.13|38.61|38.21|38.67|38.27|38.52|38.12|278
1713867900000|2024-04-23 10:25:00|38.62|38.22|38.61|38.21|38.67|38.27|38.6|38.2|224
1713868200000|2024-04-23 10:30:00|38.6|38.2|38.68|38.28|38.69|38.29|38.59|38.19|140
1713868500000|2024-04-23 10:35:00|38.69|38.29|38.7|38.3|38.74|38.34|38.65|38.25|264
1713868800000|2024-04-23 10:40:00|38.69|38.29|38.67|38.27|38.7|38.3|38.59|38.19|176
1713869100000|2024-04-23 10:45:00|38.66|38.26|38.62|38.22|38.68|38.28|38.61|38.21|150
1713869400000|2024-04-23 10:50:00|38.63|38.23|38.62|38.22|38.65|38.25|38.6|38.2|177
1713869700000|2024-04-23 10:55:00|38.63|38.23|38.56|38.16|38.63|38.23|38.54|38.14|168
1713870000000|2024-04-23 11:00:00|38.55|38.15|38.43|38.03|38.6|38.2|38.39|37.99|286
1713870300000|2024-04-23 11:05:00|38.42|38.02|38.41|38.01|38.45|38.05|38.32|37.92|284
1713870600000|2024-04-23 11:10:00|38.42|38.02|38.51|38.11|38.52|38.12|38.4|38|256
1713870900000|2024-04-23 11:15:00|38.5|38.1|38.47|38.07|38.51|38.11|38.46|38.06|142
1713871200000|2024-04-23 11:20:00|38.48|38.08|38.41|38.01|38.48|38.08|38.4|38|199
1713871500000|2024-04-23 11:25:00|38.4|38|38.41|38.01|38.42|38.02|38.37|37.97|171
1713871800000|2024-04-23 11:30:00|38.4|38|38.35|37.95|38.43|38.03|38.32|37.92|183
1713872100000|2024-04-23 11:35:00|38.36|37.96|38.24|37.84|38.36|37.96|38.2|37.8|403
1713872400000|2024-04-23 11:40:00|38.23|37.83|38.25|37.85|38.32|37.92|38.21|37.81|318
1713872700000|2024-04-23 11:45:00|38.24|37.84|38.27|37.87|38.31|37.91|38.21|37.81|231
1713873000000|2024-04-23 11:50:00|38.28|37.88|38.33|37.93|38.34|37.94|38.26|37.86|247
1713873300000|2024-04-23 11:55:00|38.34|37.94|38.3|37.9|38.37|37.97|38.29|37.89|316
1713873600000|2024-04-23 12:00:00|38.31|37.91|38.36|37.96|38.37|37.97|38.25|37.85|243
1713873900000|2024-04-23 12:05:00|38.35|37.95|38.44|38.04|38.5|38.1|38.35|37.95|338
1713874200000|2024-04-23 12:10:00|38.45|38.05|38.33|37.93|38.45|38.05|38.29|37.89|56
1713874500000|2024-04-23 12:15:00|38.32|37.92|38.29|37.89|38.34|37.94|38.25|37.85|241
1713874800000|2024-04-23 12:20:00|38.28|37.88|38.41|38.01|38.48|38.08|38.28|37.88|365
1713875100000|2024-04-23 12:25:00|38.42|38.02|38.42|38.02|38.44|38.04|38.37|37.97|374
1713875400000|2024-04-23 12:30:00|38.41|38.01|38.39|37.99|38.44|38.04|38.33|37.93|375
1713875700000|2024-04-23 12:35:00|38.4|38|38.32|37.92|38.42|38.02|38.28|37.88|322
1713876000000|2024-04-23 12:40:00|38.33|37.93|38.27|37.87|38.36|37.96|38.24|37.84|255
1713876300000|2024-04-23 12:45:00|38.26|37.86|38.35|37.95|38.37|37.97|38.21|37.81|324
1713876600000|2024-04-23 12:50:00|38.34|37.94|38.42|38.02|38.44|38.04|38.31|37.91|178
1713876900000|2024-04-23 12:55:00|38.41|38.01|38.55|38.15|38.57|38.17|38.41|38.01|308
1713877200000|2024-04-23 13:00:00|38.56|38.16|38.55|38.15|38.67|38.27|38.54|38.14|267
1713877500000|2024-04-23 13:05:00|38.54|38.14|38.52|38.12|38.54|38.14|38.43|38.03|220
1713877800000|2024-04-23 13:10:00|38.54|38.14|38.44|38.04|38.54|38.14|38.42|38.02|235
1713878100000|2024-04-23 13:15:00|38.43|38.03|38.36|37.96|38.43|38.03|38.31|37.91|275
1713878400000|2024-04-23 13:20:00|38.37|37.97|38.4|38|38.44|38.04|38.34|37.94|208
1713878700000|2024-04-23 13:25:00|38.41|38.01|38.43|38.03|38.46|38.06|38.37|37.97|246
1713879000000|2024-04-23 13:30:00|38.44|38.04|38.51|38.11|38.54|38.14|38.38|37.98|281
1713879300000|2024-04-23 13:35:00|38.5|38.1|38.69|38.29|38.7|38.3|38.49|38.09|309
1713879600000|2024-04-23 13:40:00|38.68|38.28|38.73|38.33|38.78|38.38|38.63|38.23|333
1713879900000|2024-04-23 13:45:00|38.74|38.34|38.71|38.31|38.92|38.52|38.68|38.28|365
1713880200000|2024-04-23 13:50:00|38.72|38.32|38.96|38.56|38.98|38.58|38.59|38.19|449
1713880500000|2024-04-23 13:55:00|38.97|38.57|38.95|38.55|39|38.6|38.88|38.48|368
1713880800000|2024-04-23 14:00:00|38.96|38.56|38.87|38.47|39.02|38.62|38.85|38.45|503
1713881100000|2024-04-23 14:05:00|38.86|38.46|39.12|38.72|39.14|38.74|38.85|38.45|496
1713881400000|2024-04-23 14:10:00|39.11|38.71|39.1|38.7|39.3|38.9|39.03|38.63|511
1713881700000|2024-04-23 14:15:00|39.11|38.71|39.31|38.91|39.39|38.99|39.1|38.7|438
1713882000000|2024-04-23 14:20:00|39.3|38.9|39.36|38.96|39.44|39.04|39.3|38.9|317
1713882300000|2024-04-23 14:25:00|39.35|38.95|39.2|38.8|39.36|38.96|39.2|38.8|351
1713882600000|2024-04-23 14:30:00|39.21|38.81|39.49|39.09|39.51|39.11|39.2|38.8|461
1713882900000|2024-04-23 14:35:00|39.48|39.08|39.36|38.96|39.55|39.15|39.34|38.94|474
1713883200000|2024-04-23 14:40:00|39.37|38.97|39.16|38.76|39.46|39.06|39.12|38.72|524
1713883500000|2024-04-23 14:45:00|39.17|38.77|39.22|38.82|39.27|38.87|39.09|38.69|452
1713883800000|2024-04-23 14:50:00|39.23|38.83|39.38|38.98|39.4|39|39.22|38.82|356
1713884100000|2024-04-23 14:55:00|39.37|38.97|39.36|38.96|39.45|39.05|39.29|38.89|335
1713884400000|2024-04-23 15:00:00|39.37|38.97|39.29|38.89|39.38|38.98|39.23|38.83|378
1713884700000|2024-04-23 15:05:00|39.28|38.88|39.41|39.01|39.5|39.1|39.28|38.88|421
1713885000000|2024-04-23 15:10:00|39.42|39.02|39.33|38.93|39.48|39.08|39.26|38.86|367
1713885300000|2024-04-23 15:15:00|39.34|38.94|39.12|38.72|39.34|38.94|39.11|38.71|351
1713885600000|2024-04-23 15:20:00|39.14|38.74|39.26|38.86|39.29|38.89|39.12|38.72|313
1713885900000|2024-04-23 15:25:00|39.27|38.87|39.47|39.07|39.49|39.09|39.26|38.86|235
1713886200000|2024-04-23 15:30:00|39.46|39.06|39.37|38.97|39.54|39.14|39.32|38.92|346
1713886500000|2024-04-23 15:35:00|39.38|38.98|39.27|38.87|39.38|38.98|39.17|38.77|281
1713886800000|2024-04-23 15:40:00|39.28|38.88|39.17|38.77|39.29|38.89|39.13|38.73|235
1713887100000|2024-04-23 15:45:00|39.18|38.78|39.21|38.81|39.24|38.84|39.14|38.74|244
1713887400000|2024-04-23 15:50:00|39.2|38.8|39.19|38.79|39.24|38.84|39.14|38.74|213
1713887700000|2024-04-23 15:55:00|39.2|38.8|39.19|38.79|39.22|38.82|39.08|38.68|232
1713888000000|2024-04-23 16:00:00|39.2|38.8|39.23|38.83|39.27|38.87|39.08|38.68|290
1713888300000|2024-04-23 16:05:00|39.22|38.82|39.38|38.98|39.45|39.05|39.22|38.82|336
1713888600000|2024-04-23 16:10:00|39.37|38.97|39.38|38.98|39.45|39.05|39.34|38.94|327
1713888900000|2024-04-23 16:15:00|39.39|38.99|39.32|38.92|39.43|39.03|39.27|38.87|279
1713889200000|2024-04-23 16:20:00|39.3|38.9|39.22|38.82|39.33|38.93|39.18|38.78|187
1713889500000|2024-04-23 16:25:00|39.21|38.81|39.18|38.78|39.24|38.84|39.14|38.74|184
1713889800000|2024-04-23 16:30:00|39.17|38.77|39.17|38.77|39.22|38.82|39.1|38.7|196
1713890100000|2024-04-23 16:35:00|39.16|38.76|39.16|38.76|39.19|38.79|39.12|38.72|165
1713890400000|2024-04-23 16:40:00|39.15|38.75|39.24|38.84|39.26|38.86|39.14|38.74|409
1713890700000|2024-04-23 16:45:00|39.25|38.85|39.32|38.92|39.35|38.95|39.2|38.8|328
1713891000000|2024-04-23 16:50:00|39.31|38.91|39.29|38.89|39.35|38.95|39.27|38.87|107
1713891300000|2024-04-23 16:55:00|39.3|38.9|39.3|38.9|39.31|38.91|39.24|38.84|222
1713891600000|2024-04-23 17:00:00|39.29|38.89|39.32|38.92|39.35|38.95|39.28|38.88|261
1713891900000|2024-04-23 17:05:00|39.31|38.91|39.36|38.96|39.41|39.01|39.27|38.87|290
1713892200000|2024-04-23 17:10:00|39.37|38.97|39.23|38.83|39.39|38.99|39.23|38.83|271
1713892500000|2024-04-23 17:15:00|39.24|38.84|39.09|38.69|39.25|38.85|39.01|38.61|357
1713892800000|2024-04-23 17:20:00|39.1|38.7|39.18|38.78|39.19|38.79|39.05|38.65|263
1713893100000|2024-04-23 17:25:00|39.19|38.79|39.14|38.74|39.22|38.82|39.13|38.73|221
1713893400000|2024-04-23 17:30:00|39.13|38.73|39.15|38.75|39.21|38.81|39.08|38.68|260
1713893700000|2024-04-23 17:35:00|39.16|38.76|39.18|38.78|39.22|38.82|39.15|38.75|209
1713894000000|2024-04-23 17:40:00|39.19|38.79|39.35|38.95|39.37|38.97|39.18|38.78|315
1713894300000|2024-04-23 17:45:00|39.36|38.96|39.37|38.97|39.53|39.13|39.35|38.95|312
1713894600000|2024-04-23 17:50:00|39.36|38.96|39.25|38.85|39.38|38.98|39.23|38.83|245
1713894900000|2024-04-23 17:55:00|39.26|38.86|39.23|38.83|39.27|38.87|39.22|38.82|231
1713895200000|2024-04-23 18:00:00|39.24|38.84|39.18|38.78|39.28|38.88|39.17|38.77|333
1713895500000|2024-04-23 18:05:00|39.17|38.77|39.12|38.72|39.18|38.78|39.11|38.71|250
1713895800000|2024-04-23 18:10:00|39.13|38.73|39.1|38.7|39.13|38.73|39.02|38.62|425
1713896100000|2024-04-23 18:15:00|39.11|38.71|39.1|38.7|39.17|38.77|39.05|38.65|292
1713896400000|2024-04-23 18:20:00|39.11|38.71|39.19|38.79|39.2|38.8|39.08|38.68|286
1713896700000|2024-04-23 18:25:00|39.2|38.8|39.18|38.78|39.22|38.82|39.12|38.72|270
1713897000000|2024-04-23 18:30:00|39.19|38.79|39.08|38.68|39.2|38.8|39.06|38.66|185
1713897300000|2024-04-23 18:35:00|39.07|38.67|39.02|38.62|39.12|38.72|38.98|38.58|238
1713897600000|2024-04-23 18:40:00|39.01|38.61|39.01|38.61|39.02|38.62|38.88|38.48|280
1713897900000|2024-04-23 18:45:00|39|38.6|39.01|38.61|39.09|38.69|38.93|38.53|264
1713898200000|2024-04-23 18:50:00|39.02|38.62|39.06|38.66|39.09|38.69|38.97|38.57|293
1713898500000|2024-04-23 18:55:00|39.07|38.67|39.11|38.71|39.14|38.74|39.06|38.66|229
1713898800000|2024-04-23 19:00:00|39.1|38.7|39.02|38.62|39.14|38.74|39.01|38.61|228
1713899100000|2024-04-23 19:05:00|39.03|38.63|39.05|38.65|39.09|38.69|38.98|38.58|237
1713899400000|2024-04-23 19:10:00|39.06|38.66|38.99|38.59|39.08|38.68|38.99|38.59|156
1713899700000|2024-04-23 19:15:00|39|38.6|38.87|38.47|39|38.6|38.83|38.43|307
1713900000000|2024-04-23 19:20:00|38.88|38.48|38.97|38.57|38.99|38.59|38.85|38.45|226
1713900300000|2024-04-23 19:25:00|38.98|38.58|38.95|38.55|39|38.6|38.91|38.51|276
1713900600000|2024-04-23 19:30:00|38.94|38.54|38.94|38.54|38.98|38.58|38.86|38.46|205
1713900900000|2024-04-23 19:35:00|38.95|38.55|38.98|38.58|38.99|38.59|38.92|38.52|276
1713901200000|2024-04-23 19:40:00|38.97|38.57|38.92|38.52|38.98|38.58|38.9|38.5|162
1713901500000|2024-04-23 19:45:00|38.93|38.53|38.89|38.49|38.94|38.54|38.86|38.46|247
1713901800000|2024-04-23 19:50:00|38.9|38.5|38.92|38.52|38.95|38.55|38.88|38.48|229
1713902100000|2024-04-23 19:55:00|38.91|38.51|38.91|38.51|38.95|38.55|38.86|38.46|291
1713902400000|2024-04-23 20:00:00|38.92|38.52|38.84|38.44|38.97|38.57|38.84|38.44|264
1713902700000|2024-04-23 20:05:00|38.85|38.45|38.76|38.36|38.86|38.46|38.64|38.24|457
1713903000000|2024-04-23 20:10:00|38.77|38.37|38.68|38.28|38.81|38.41|38.66|38.26|268
1713903300000|2024-04-23 20:15:00|38.67|38.27|38.52|38.12|38.72|38.32|38.51|38.11|395
1713903600000|2024-04-23 20:20:00|38.53|38.13|38.42|38.02|38.53|38.13|38.3|37.9|359
1713903900000|2024-04-23 20:25:00|38.43|38.03|38.53|38.13|38.56|38.16|38.42|38.02|276
1713904200000|2024-04-23 20:30:00|38.52|38.12|38.69|38.29|38.7|38.3|38.43|38.03|399
1713904500000|2024-04-23 20:35:00|38.7|38.3|38.74|38.34|38.76|38.36|38.63|38.23|282
1713904800000|2024-04-23 20:40:00|38.77|38.37|38.71|38.31|38.79|38.39|38.71|38.31|300
1713905100000|2024-04-23 20:45:00|38.72|38.32|38.73|38.33|38.77|38.37|38.66|38.26|282
1713905400000|2024-04-23 20:50:00|38.72|38.32|38.7|38.3|38.72|38.32|38.64|38.24|281
1713905700000|2024-04-23 20:55:00|38.69|38.29|38.75|38.35|38.76|38.36|38.63|38.23|289
1713906000000|2024-04-23 21:00:00|38.76|38.36|38.69|38.29|38.76|38.36|38.67|38.27|126
1713906300000|2024-04-23 21:05:00|38.7|38.3|38.65|38.25|38.77|38.37|38.58|38.18|166
1713906600000|2024-04-23 21:10:00|38.64|38.24|38.63|38.23|38.66|38.26|38.57|38.17|127
1713906900000|2024-04-23 21:15:00|38.62|38.22|38.65|38.25|38.67|38.27|38.55|38.15|124
1713907200000|2024-04-23 21:20:00|38.66|38.26|38.64|38.24|38.67|38.27|38.59|38.19|85
1713907500000|2024-04-23 21:25:00|38.63|38.23|38.68|38.28|38.69|38.29|38.63|38.23|48
1713907800000|2024-04-23 21:30:00|38.69|38.29|38.65|38.25|38.71|38.31|38.63|38.23|55
1713908100000|2024-04-23 21:35:00|38.64|38.24|38.54|38.14|38.65|38.25|38.53|38.13|47
1713908400000|2024-04-23 21:40:00|38.55|38.15|38.52|38.12|38.55|38.15|38.52|38.12|34
1713908700000|2024-04-23 21:45:00|38.53|38.13|38.59|38.19|38.59|38.19|38.52|38.12|41
1713909000000|2024-04-23 21:50:00|38.6|38.2|38.61|38.21|38.64|38.24|38.59|38.19|28
1713909300000|2024-04-23 21:55:00|38.6|38.2|38.65|38.25|38.66|38.26|38.6|38.2|32
1713909600000|2024-04-23 22:00:00|38.64|38.24|38.67|38.27|38.68|38.28|38.55|38.15|245
1713909900000|2024-04-23 22:05:00|38.68|38.28|38.66|38.26|38.72|38.32|38.63|38.23|181
1713910200000|2024-04-23 22:10:00|38.67|38.27|38.7|38.3|38.74|38.34|38.66|38.26|105
1713910500000|2024-04-23 22:15:00|38.71|38.31|38.69|38.29|38.72|38.32|38.66|38.26|95
1713910800000|2024-04-23 22:20:00|38.7|38.3|38.61|38.21|38.71|38.31|38.61|38.21|143
1713911100000|2024-04-23 22:25:00|38.62|38.22|38.63|38.23|38.66|38.26|38.6|38.2|82
1713911400000|2024-04-23 22:30:00|38.64|38.24|38.61|38.21|38.72|38.32|38.61|38.21|124
1713911700000|2024-04-23 22:35:00|38.62|38.22|38.57|38.17|38.62|38.22|38.55|38.15|116
1713912000000|2024-04-23 22:40:00|38.56|38.16|38.57|38.17|38.6|38.2|38.52|38.12|138
1713912300000|2024-04-23 22:45:00|38.58|38.18|38.51|38.11|38.59|38.19|38.48|38.08|172
1713912600000|2024-04-23 22:50:00|38.5|38.1|38.37|37.97|38.51|38.11|38.37|37.97|249
1713912900000|2024-04-23 22:55:00|38.38|37.98|38.45|38.05|38.46|38.06|38.36|37.96|100
1713913200000|2024-04-23 23:00:00|38.44|38.04|38.31|37.91|38.44|38.04|38.28|37.88|195
1713913500000|2024-04-23 23:05:00|38.3|37.9|38.36|37.96|38.41|38.01|38.25|37.85|335
1713913800000|2024-04-23 23:10:00|38.35|37.95|38.33|37.93|38.44|38.04|38.3|37.9|251
1713914100000|2024-04-23 23:15:00|38.32|37.92|38.39|37.99|38.44|38.04|38.31|37.91|348
1713914400000|2024-04-23 23:20:00|38.38|37.98|38.44|38.04|38.45|38.05|38.33|37.93|261
1713914700000|2024-04-23 23:25:00|38.45|38.05|38.45|38.05|38.49|38.09|38.42|38.02|244
1713915000000|2024-04-23 23:30:00|38.46|38.06|38.41|38.01|38.49|38.09|38.4|38|170
1713915300000|2024-04-23 23:35:00|38.42|38.02|38.5|38.1|38.51|38.11|38.42|38.02|103
1713915600000|2024-04-23 23:40:00|38.49|38.09|38.49|38.09|38.52|38.12|38.46|38.06|145
1713915900000|2024-04-23 23:45:00|38.48|38.08|38.43|38.03|38.49|38.09|38.43|38.03|175
1713916200000|2024-04-23 23:50:00|38.44|38.04|38.5|38.1|38.51|38.11|38.42|38.02|221
1713916500000|2024-04-23 23:55:00|38.49|38.09|38.51|38.11|38.53|38.13|38.46|38.06|167
1713916800000|2024-04-24 00:00:00|38.5|38.1|38.74|38.34|38.75|38.35|38.48|38.08|264
1713917100000|2024-04-24 00:05:00|38.75|38.35|38.73|38.33|38.86|38.46|38.72|38.32|252
1713917400000|2024-04-24 00:10:00|38.74|38.34|38.73|38.33|38.83|38.43|38.68|38.28|251
1713917700000|2024-04-24 00:15:00|38.72|38.32|38.52|38.12|38.72|38.32|38.5|38.1|298
1713918000000|2024-04-24 00:20:00|38.51|38.11|38.65|38.25|38.7|38.3|38.51|38.11|231
1713918300000|2024-04-24 00:25:00|38.66|38.26|38.82|38.42|38.91|38.51|38.65|38.25|289
1713918600000|2024-04-24 00:30:00|38.81|38.41|38.85|38.45|38.92|38.52|38.7|38.3|346
1713918900000|2024-04-24 00:35:00|38.86|38.46|39.06|38.66|39.09|38.69|38.82|38.42|344
1713919200000|2024-04-24 00:40:00|39.08|38.68|38.93|38.53|39.08|38.68|38.91|38.51|315
1713919500000|2024-04-24 00:45:00|38.94|38.54|38.99|38.59|39.02|38.62|38.9|38.5|294
1713919800000|2024-04-24 00:50:00|38.98|38.58|38.89|38.49|38.99|38.59|38.85|38.45|407
1713920100000|2024-04-24 00:55:00|38.9|38.5|38.9|38.5|38.93|38.53|38.84|38.44|311
1713920400000|2024-04-24 01:00:00|38.91|38.51|39|38.6|39.02|38.62|38.85|38.45|321
1713920700000|2024-04-24 01:05:00|38.99|38.59|38.92|38.52|39.01|38.61|38.89|38.49|319
1713921000000|2024-04-24 01:10:00|38.91|38.51|38.92|38.52|39.06|38.66|38.89|38.49|296
1713921300000|2024-04-24 01:15:00|38.91|38.51|39.02|38.62|39.06|38.66|38.91|38.51|276
1713921600000|2024-04-24 01:20:00|39.01|38.61|39.09|38.69|39.13|38.73|38.97|38.57|200
1713921900000|2024-04-24 01:25:00|39.08|38.68|39.58|39.18|39.58|39.18|39.03|38.63|297
1713922200000|2024-04-24 01:30:00|39.59|39.19|39.29|38.89|39.65|39.25|39.29|38.89|325
1713922500000|2024-04-24 01:35:00|39.3|38.9|39.32|38.92|39.35|38.95|39.19|38.79|339
1713922800000|2024-04-24 01:40:00|39.33|38.93|39.31|38.91|39.39|38.99|39.24|38.84|270
1713923100000|2024-04-24 01:45:00|39.32|38.92|39.32|38.92|39.39|38.99|39.24|38.84|362
1713923400000|2024-04-24 01:50:00|39.31|38.91|39.26|38.86|39.32|38.92|39.19|38.79|335
1713923700000|2024-04-24 01:55:00|39.27|38.87|39.26|38.86|39.33|38.93|39.21|38.81|264
1713924000000|2024-04-24 02:00:00|39.25|38.85|39.23|38.83|39.38|38.98|39.22|38.82|409
1713924300000|2024-04-24 02:05:00|39.24|38.84|39.27|38.87|39.34|38.94|39.17|38.77|402
1713924600000|2024-04-24 02:10:00|39.26|38.86|39.27|38.87|39.29|38.89|39.19|38.79|315
1713924900000|2024-04-24 02:15:00|39.28|38.88|39.21|38.81|39.28|38.88|39.19|38.79|320
1713925200000|2024-04-24 02:20:00|39.22|38.82|39.11|38.71|39.22|38.82|39.1|38.7|375
1713925500000|2024-04-24 02:25:00|39.12|38.72|39.1|38.7|39.16|38.76|39.08|38.68|214
1713925800000|2024-04-24 02:30:00|39.09|38.69|38.97|38.57|39.1|38.7|38.8|38.4|389
1713926100000|2024-04-24 02:35:00|38.96|38.56|39.08|38.68|39.1|38.7|38.96|38.56|310
1713926400000|2024-04-24 02:40:00|39.07|38.67|39.08|38.68|39.12|38.72|39.01|38.61|241
1713926700000|2024-04-24 02:45:00|39.07|38.67|39.01|38.61|39.09|38.69|38.97|38.57|310
1713927000000|2024-04-24 02:50:00|39|38.6|39.01|38.61|39.03|38.63|38.93|38.53|242
1713927300000|2024-04-24 02:55:00|39.02|38.62|38.96|38.56|39.04|38.64|38.93|38.53|212
1713927600000|2024-04-24 03:00:00|38.97|38.57|39.2|38.8|39.22|38.82|38.9|38.5|429
1713927900000|2024-04-24 03:05:00|39.21|38.81|39.13|38.73|39.22|38.82|39.11|38.71|398
1713928200000|2024-04-24 03:10:00|39.14|38.74|39.03|38.63|39.14|38.74|39.02|38.62|168
1713928500000|2024-04-24 03:15:00|39.04|38.64|38.93|38.53|39.1|38.7|38.92|38.52|241
1713928800000|2024-04-24 03:20:00|38.92|38.52|38.9|38.5|38.97|38.57|38.88|38.48|118
1713929100000|2024-04-24 03:25:00|38.89|38.49|39|38.6|39.03|38.63|38.88|38.48|285
1713929400000|2024-04-24 03:30:00|39.01|38.61|39.13|38.73|39.13|38.73|38.97|38.57|335
1713929700000|2024-04-24 03:35:00|39.12|38.72|39.25|38.85|39.26|38.86|39.11|38.71|320
1713930000000|2024-04-24 03:40:00|39.24|38.84|39.32|38.92|39.34|38.94|39.24|38.84|282
1713930300000|2024-04-24 03:45:00|39.33|38.93|39.35|38.95|39.42|39.02|39.3|38.9|273
1713930600000|2024-04-24 03:50:00|39.34|38.94|39.23|38.83|39.4|39|39.23|38.83|308
1713930900000|2024-04-24 03:55:00|39.22|38.82|39.2|38.8|39.26|38.86|39.18|38.78|99
1713931200000|2024-04-24 04:00:00|39.21|38.81|39.28|38.88|39.28|38.88|39.14|38.74|112
1713931500000|2024-04-24 04:05:00|39.29|38.89|39.27|38.87|39.33|38.93|39.23|38.83|179
1713931800000|2024-04-24 04:10:00|39.26|38.86|39.27|38.87|39.32|38.92|39.21|38.81|261
1713932100000|2024-04-24 04:15:00|39.26|38.86|39.23|38.83|39.3|38.9|39.21|38.81|302
1713932400000|2024-04-24 04:20:00|39.22|38.82|39.33|38.93|39.34|38.94|39.21|38.81|253
1713932700000|2024-04-24 04:25:00|39.34|38.94|39.36|38.96|39.38|38.98|39.3|38.9|234
1713933000000|2024-04-24 04:30:00|39.35|38.95|39.34|38.94|39.39|38.99|39.24|38.84|336
1713933300000|2024-04-24 04:35:00|39.33|38.93|39.4|39|39.41|39.01|39.32|38.92|249
1713933600000|2024-04-24 04:40:00|39.39|38.99|39.52|39.12|39.52|39.12|39.36|38.96|327
1713933900000|2024-04-24 04:45:00|39.53|39.13|39.8|39.4|39.84|39.44|39.52|39.12|433
1713934200000|2024-04-24 04:50:00|39.81|39.41|39.91|39.51|40.04|39.64|39.79|39.39|474
1713934500000|2024-04-24 04:55:00|39.92|39.52|39.85|39.45|39.98|39.58|39.84|39.44|369
1713934800000|2024-04-24 05:00:00|39.86|39.46|39.97|39.57|40.01|39.61|39.86|39.46|275
1713935100000|2024-04-24 05:05:00|39.96|39.56|39.85|39.45|40|39.6|39.85|39.45|227
1713935400000|2024-04-24 05:10:00|39.84|39.44|39.79|39.39|39.87|39.47|39.78|39.38|253
1713935700000|2024-04-24 05:15:00|39.8|39.4|39.67|39.27|39.8|39.4|39.6|39.2|355
1713936000000|2024-04-24 05:20:00|39.68|39.28|39.64|39.24|39.73|39.33|39.64|39.24|193
1713936300000|2024-04-24 05:25:00|39.63|39.23|39.63|39.23|39.68|39.28|39.6|39.2|140
1713936600000|2024-04-24 05:30:00|39.62|39.22|39.57|39.17|39.67|39.27|39.53|39.13|297
1713936900000|2024-04-24 05:35:00|39.56|39.16|39.79|39.39|39.8|39.4|39.54|39.14|279
1713937200000|2024-04-24 05:40:00|39.8|39.4|39.78|39.38|39.85|39.45|39.74|39.34|211
1713937500000|2024-04-24 05:45:00|39.77|39.37|39.71|39.31|39.79|39.39|39.67|39.27|268
1713937800000|2024-04-24 05:50:00|39.7|39.3|39.68|39.28|39.78|39.38|39.65|39.25|239
1713938100000|2024-04-24 05:55:00|39.67|39.27|39.69|39.29|39.79|39.39|39.65|39.25|231
1713938400000|2024-04-24 06:00:00|39.7|39.3|39.6|39.2|39.7|39.3|39.56|39.16|260
1713938700000|2024-04-24 06:05:00|39.61|39.21|39.51|39.11|39.61|39.21|39.45|39.05|204
1713939000000|2024-04-24 06:10:00|39.52|39.12|39.51|39.11|39.59|39.19|39.47|39.07|150
1713939300000|2024-04-24 06:15:00|39.5|39.1|39.42|39.02|39.6|39.2|39.42|39.02|200
1713939600000|2024-04-24 06:20:00|39.43|39.03|39.4|39|39.43|39.03|39.37|38.97|188
1713939900000|2024-04-24 06:25:00|39.41|39.01|39.37|38.97|39.41|39.01|39.34|38.94|146
1713940200000|2024-04-24 06:30:00|39.36|38.96|39.27|38.87|39.39|38.99|39.24|38.84|281
1713940500000|2024-04-24 06:35:00|39.26|38.86|39.5|39.1|39.55|39.15|39.26|38.86|223
1713940800000|2024-04-24 06:40:00|39.51|39.11|39.56|39.16|39.61|39.21|39.5|39.1|123
1713941100000|2024-04-24 06:45:00|39.55|39.15|39.53|39.13|39.57|39.17|39.47|39.07|171
1713941400000|2024-04-24 06:50:00|39.54|39.14|39.51|39.11|39.62|39.22|39.48|39.08|183
1713941700000|2024-04-24 06:55:00|39.52|39.12|39.51|39.11|39.53|39.13|39.45|39.05|82
1713942000000|2024-04-24 07:00:00|39.47|39.07|39.42|39.02|39.52|39.12|39.41|39.01|70
1713942300000|2024-04-24 07:05:00|39.41|39.01|39.45|39.05|39.53|39.13|39.41|39.01|134
1713942600000|2024-04-24 07:10:00|39.44|39.04|39.5|39.1|39.52|39.12|39.44|39.04|141
1713942900000|2024-04-24 07:15:00|39.49|39.09|39.56|39.16|39.57|39.17|39.42|39.02|172
1713943200000|2024-04-24 07:20:00|39.57|39.17|39.6|39.2|39.6|39.2|39.49|39.09|205
1713943500000|2024-04-24 07:25:00|39.61|39.21|39.56|39.16|39.61|39.21|39.56|39.16|159
1713943800000|2024-04-24 07:30:00|39.57|39.17|39.47|39.07|39.58|39.18|39.42|39.02|146
1713944100000|2024-04-24 07:35:00|39.46|39.06|39.45|39.05|39.54|39.14|39.44|39.04|122
1713944400000|2024-04-24 07:40:00|39.44|39.04|39.39|38.99|39.5|39.1|39.39|38.99|52
1713944700000|2024-04-24 07:45:00|39.4|39|39.3|38.9|39.42|39.02|39.28|38.88|73
1713945000000|2024-04-24 07:50:00|39.29|38.89|39.32|38.92|39.38|38.98|39.27|38.87|98
1713945300000|2024-04-24 07:55:00|39.33|38.93|39.33|38.93|39.36|38.96|39.31|38.91|195
1713945600000|2024-04-24 08:00:00|39.32|38.92|39.55|39.15|39.55|39.15|39.31|38.91|230
1713945900000|2024-04-24 08:05:00|39.54|39.14|39.48|39.08|39.56|39.16|39.43|39.03|180
1713946200000|2024-04-24 08:10:00|39.49|39.09|39.45|39.05|39.51|39.11|39.41|39.01|131
1713946500000|2024-04-24 08:15:00|39.46|39.06|39.37|38.97|39.46|39.06|39.28|38.88|216
1713946800000|2024-04-24 08:20:00|39.36|38.96|39.36|38.96|39.45|39.05|39.29|38.89|203
1713947100000|2024-04-24 08:25:00|39.37|38.97|39.43|39.03|39.48|39.08|39.36|38.96|143
1713947400000|2024-04-24 08:30:00|39.42|39.02|39.5|39.1|39.52|39.12|39.42|39.02|215
1713947700000|2024-04-24 08:35:00|39.49|39.09|39.34|38.94|39.51|39.11|39.31|38.91|228
1713948000000|2024-04-24 08:40:00|39.33|38.93|39.29|38.89|39.34|38.94|39.27|38.87|240
1713948300000|2024-04-24 08:45:00|39.3|38.9|39.26|38.86|39.35|38.95|39.24|38.84|235
1713948600000|2024-04-24 08:50:00|39.27|38.87|39.24|38.84|39.33|38.93|39.2|38.8|341
1713948900000|2024-04-24 08:55:00|39.23|38.83|39.27|38.87|39.28|38.88|39.22|38.82|133
1713949200000|2024-04-24 09:00:00|39.26|38.86|39.18|38.78|39.31|38.91|39.1|38.7|404
1713949500000|2024-04-24 09:05:00|39.17|38.77|39.14|38.74|39.21|38.81|39.09|38.69|268
1713949800000|2024-04-24 09:10:00|39.15|38.75|39.23|38.83|39.23|38.83|39.12|38.72|84
1713950100000|2024-04-24 09:15:00|39.24|38.84|39.24|38.84|39.25|38.85|39.14|38.74|62
1713950400000|2024-04-24 09:20:00|39.26|38.86|39.26|38.86|39.3|38.9|39.25|38.85|140
1713950700000|2024-04-24 09:25:00|39.27|38.87|39.24|38.84|39.28|38.88|39.23|38.83|142
1713951000000|2024-04-24 09:30:00|39.25|38.85|39.15|38.75|39.3|38.9|39.15|38.75|253
1713951300000|2024-04-24 09:35:00|39.16|38.76|39.15|38.75|39.2|38.8|39.07|38.67|354
1713951600000|2024-04-24 09:40:00|39.16|38.76|39.14|38.74|39.16|38.76|39.04|38.64|296
1713951900000|2024-04-24 09:45:00|39.13|38.73|39.22|38.82|39.23|38.83|39.11|38.71|120
1713952200000|2024-04-24 09:50:00|39.23|38.83|39.28|38.88|39.29|38.89|39.19|38.79|164
1713952500000|2024-04-24 09:55:00|39.29|38.89|39.27|38.87|39.33|38.93|39.27|38.87|159
1713952800000|2024-04-24 10:00:00|39.28|38.88|39.37|38.97|39.4|39|39.2|38.8|208
1713953100000|2024-04-24 10:05:00|39.38|38.98|39.19|38.79|39.41|39.01|39.14|38.74|233
1713953400000|2024-04-24 10:10:00|39.2|38.8|39.23|38.83|39.28|38.88|39.16|38.76|225
1713953700000|2024-04-24 10:15:00|39.24|38.84|39.35|38.95|39.37|38.97|39.24|38.84|194
1713954000000|2024-04-24 10:20:00|39.33|38.93|39.36|38.96|39.37|38.97|39.29|38.89|319
1713954300000|2024-04-24 10:25:00|39.37|38.97|39.33|38.93|39.39|38.99|39.32|38.92|185
1713954600000|2024-04-24 10:30:00|39.32|38.92|39.34|38.94|39.38|38.98|39.28|38.88|265
1713954900000|2024-04-24 10:35:00|39.35|38.95|39.24|38.84|39.35|38.95|39.24|38.84|269
1713955200000|2024-04-24 10:40:00|39.25|38.85|39.21|38.81|39.34|38.94|39.16|38.76|234
1713955500000|2024-04-24 10:45:00|39.2|38.8|39.22|38.82|39.23|38.83|39.13|38.73|185
1713955800000|2024-04-24 10:50:00|39.21|38.81|39.24|38.84|39.3|38.9|39.2|38.8|235
1713956100000|2024-04-24 10:55:00|39.25|38.85|39.23|38.83|39.3|38.9|39.2|38.8|245
1713956400000|2024-04-24 11:00:00|39.22|38.82|39.24|38.84|39.29|38.89|39.2|38.8|333
1713956700000|2024-04-24 11:05:00|39.25|38.85|39.25|38.85|39.29|38.89|39.2|38.8|368
1713957000000|2024-04-24 11:10:00|39.26|38.86|39.26|38.86|39.33|38.93|39.22|38.82|346
1713957300000|2024-04-24 11:15:00|39.27|38.87|39.21|38.81|39.27|38.87|39.18|38.78|350
1713957600000|2024-04-24 11:20:00|39.22|38.82|39.29|38.89|39.31|38.91|39.17|38.77|368
1713957900000|2024-04-24 11:25:00|39.3|38.9|39.47|39.07|39.49|39.09|39.29|38.89|336
1713958200000|2024-04-24 11:30:00|39.48|39.08|39.47|39.07|39.53|39.13|39.4|39|300
1713958500000|2024-04-24 11:35:00|39.46|39.06|39.49|39.09|39.53|39.13|39.43|39.03|316
1713958800000|2024-04-24 11:40:00|39.48|39.08|39.45|39.05|39.48|39.08|39.4|39|64
1713959100000|2024-04-24 11:45:00|39.43|39.03|39.29|38.89|39.44|39.04|39.25|38.85|138
1713959400000|2024-04-24 11:50:00|39.28|38.88|39.38|38.98|39.39|38.99|39.28|38.88|185
1713959700000|2024-04-24 11:55:00|39.37|38.97|39.37|38.97|39.42|39.02|39.34|38.94|217
1713960000000|2024-04-24 12:00:00|39.36|38.96|39.45|39.05|39.46|39.06|39.3|38.9|233
1713960300000|2024-04-24 12:05:00|39.46|39.06|39.5|39.1|39.53|39.13|39.4|39|241
1713960600000|2024-04-24 12:10:00|39.51|39.11|39.3|38.9|39.53|39.13|39.28|38.88|257
1713960900000|2024-04-24 12:15:00|39.29|38.89|39.3|38.9|39.37|38.97|39.24|38.84|259
1713961200000|2024-04-24 12:20:00|39.31|38.91|39.2|38.8|39.32|38.92|39.16|38.76|243
1713961500000|2024-04-24 12:25:00|39.21|38.81|39.19|38.79|39.23|38.83|39.13|38.73|248
1713961800000|2024-04-24 12:30:00|39.2|38.8|39.23|38.83|39.33|38.93|39.17|38.77|288
1713962100000|2024-04-24 12:35:00|39.24|38.84|39.2|38.8|39.27|38.87|39.17|38.77|246
1713962400000|2024-04-24 12:40:00|39.21|38.81|39.14|38.74|39.23|38.83|39.11|38.71|274
1713962700000|2024-04-24 12:45:00|39.13|38.73|39.06|38.66|39.16|38.76|39.04|38.64|384
1713963000000|2024-04-24 12:50:00|39.07|38.67|39.07|38.67|39.1|38.7|39.04|38.64|235
1713963300000|2024-04-24 12:55:00|39.06|38.66|39.06|38.66|39.1|38.7|39.02|38.62|282
1713963600000|2024-04-24 13:00:00|39.05|38.65|38.83|38.43|39.06|38.66|38.75|38.35|437
1713963900000|2024-04-24 13:05:00|38.84|38.44|38.73|38.33|38.94|38.54|38.71|38.31|307
1713964200000|2024-04-24 13:10:00|38.72|38.32|38.79|38.39|38.82|38.42|38.69|38.29|296
1713964500000|2024-04-24 13:15:00|38.78|38.38|38.73|38.33|38.86|38.46|38.65|38.25|328
1713964800000|2024-04-24 13:20:00|38.72|38.32|38.71|38.31|38.79|38.39|38.68|38.28|291
1713965100000|2024-04-24 13:25:00|38.73|38.33|38.66|38.26|38.75|38.35|38.64|38.24|252
1713965400000|2024-04-24 13:30:00|38.67|38.27|38.56|38.16|38.68|38.28|38.45|38.05|375
1713965700000|2024-04-24 13:35:00|38.57|38.17|38.74|38.34|38.8|38.4|38.49|38.09|347
1713966000000|2024-04-24 13:40:00|38.75|38.35|38.7|38.3|38.82|38.42|38.66|38.26|290
1713966300000|2024-04-24 13:45:00|38.69|38.29|38.54|38.14|38.69|38.29|38.44|38.04|346
1713966600000|2024-04-24 13:50:00|38.55|38.15|38.48|38.08|38.66|38.26|38.46|38.06|355
1713966900000|2024-04-24 13:55:00|38.47|38.07|38.4|38|38.49|38.09|38.32|37.92|289
1713967200000|2024-04-24 14:00:00|38.39|37.99|38.48|38.08|38.53|38.13|38.37|37.97|304
1713967500000|2024-04-24 14:05:00|38.47|38.07|38.52|38.12|38.6|38.2|38.46|38.06|287
1713967800000|2024-04-24 14:10:00|38.51|38.11|38.43|38.03|38.56|38.16|38.43|38.03|249
1713968100000|2024-04-24 14:15:00|38.44|38.04|38.49|38.09|38.56|38.16|38.38|37.98|356
1713968400000|2024-04-24 14:20:00|38.5|38.1|38.29|37.89|38.5|38.1|38.14|37.74|445
1713968700000|2024-04-24 14:25:00|38.28|37.88|38.04|37.64|38.32|37.92|37.9|37.5|468
1713969000000|2024-04-24 14:30:00|38.03|37.63|37.61|37.21|38.04|37.64|37.55|37.15|559
1713969300000|2024-04-24 14:35:00|37.62|37.22|37.69|37.29|37.73|37.33|37.37|36.97|512
1713969600000|2024-04-24 14:40:00|37.7|37.3|37.45|37.05|37.72|37.32|37.34|36.94|547
1713969900000|2024-04-24 14:45:00|37.46|37.06|37.82|37.42|37.83|37.43|37.32|36.92|540
1713970200000|2024-04-24 14:50:00|37.83|37.43|37.69|37.29|37.83|37.43|37.62|37.22|501
1713970500000|2024-04-24 14:55:00|37.68|37.28|37.77|37.37|37.85|37.45|37.62|37.22|374
1713970800000|2024-04-24 15:00:00|37.78|37.38|37.58|37.18|37.79|37.39|37.54|37.14|355
1713971100000|2024-04-24 15:05:00|37.57|37.17|37.7|37.3|37.74|37.34|37.52|37.12|435
1713971400000|2024-04-24 15:10:00|37.69|37.29|37.58|37.18|37.75|37.35|37.54|37.14|369
1713971700000|2024-04-24 15:15:00|37.57|37.17|37.58|37.18|37.66|37.26|37.46|37.06|268
1713972000000|2024-04-24 15:20:00|37.57|37.17|37.5|37.1|37.59|37.19|37.45|37.05|375
1713972300000|2024-04-24 15:25:00|37.49|37.09|37.31|36.91|37.51|37.11|37.31|36.91|354
1713972600000|2024-04-24 15:30:00|37.32|36.92|37.5|37.1|37.55|37.15|37.29|36.89|389
1713972900000|2024-04-24 15:35:00|37.49|37.09|37.33|36.93|37.53|37.13|37.23|36.83|425
1713973200000|2024-04-24 15:40:00|37.34|36.94|37.02|36.62|37.34|36.94|37|36.6|515
1713973500000|2024-04-24 15:45:00|37.03|36.63|37.14|36.74|37.21|36.81|37|36.6|564
1713973800000|2024-04-24 15:50:00|37.16|36.76|37.08|36.68|37.18|36.78|37|36.6|630
1713974100000|2024-04-24 15:55:00|37.09|36.69|37.06|36.66|37.11|36.71|36.9|36.5|545
1713974400000|2024-04-24 16:00:00|37.05|36.65|37.12|36.72|37.19|36.79|36.91|36.51|551
1713974700000|2024-04-24 16:05:00|37.11|36.71|37.17|36.77|37.19|36.79|37.08|36.68|496
1713975000000|2024-04-24 16:10:00|37.16|36.76|37.03|36.63|37.21|36.81|36.98|36.58|513
1713975300000|2024-04-24 16:15:00|37.04|36.64|37.08|36.68|37.1|36.7|37|36.6|528
1713975600000|2024-04-24 16:20:00|37.07|36.67|37.18|36.78|37.23|36.83|37.04|36.64|646
1713975900000|2024-04-24 16:25:00|37.17|36.77|36.85|36.45|37.22|36.82|36.82|36.42|609
1713976200000|2024-04-24 16:30:00|36.86|36.46|37.09|36.69|37.13|36.73|36.8|36.4|694
1713976500000|2024-04-24 16:35:00|37.1|36.7|37.23|36.83|37.29|36.89|37.09|36.69|550
1713976800000|2024-04-24 16:40:00|37.22|36.82|37.11|36.71|37.25|36.85|37.06|36.66|511
1713977100000|2024-04-24 16:45:00|37.12|36.72|37.07|36.67|37.14|36.74|36.98|36.58|488
1713977400000|2024-04-24 16:50:00|37.09|36.69|36.99|36.59|37.14|36.74|36.96|36.56|457
1713977700000|2024-04-24 16:55:00|36.98|36.58|37.16|36.76|37.18|36.78|36.98|36.58|522
1713978000000|2024-04-24 17:00:00|37.15|36.75|37.15|36.75|37.21|36.81|37.08|36.68|497
1713978300000|2024-04-24 17:05:00|37.16|36.76|37.23|36.83|37.25|36.85|37.09|36.69|160
1713978600000|2024-04-24 17:10:00|37.24|36.84|37.3|36.9|37.35|36.95|37.2|36.8|129
1713978900000|2024-04-24 17:15:00|37.31|36.91|37.33|36.93|37.37|36.97|37.24|36.84|528
1713979200000|2024-04-24 17:20:00|37.34|36.94|37.35|36.95|37.38|36.98|37.26|36.86|488
1713979500000|2024-04-24 17:25:00|37.37|36.97|37.5|37.1|37.5|37.1|37.34|36.94|445
1713979800000|2024-04-24 17:30:00|37.51|37.11|37.64|37.24|37.67|37.27|37.49|37.09|458
1713980100000|2024-04-24 17:35:00|37.63|37.23|37.67|37.27|37.73|37.33|37.62|37.22|152
1713980400000|2024-04-24 17:40:00|37.66|37.26|37.49|37.09|37.7|37.3|37.47|37.07|368
1713980700000|2024-04-24 17:45:00|37.47|37.07|37.45|37.05|37.5|37.1|37.37|36.97|362
1713981000000|2024-04-24 17:50:00|37.46|37.06|37.44|37.04|37.49|37.09|37.36|36.96|301
1713981300000|2024-04-24 17:55:00|37.45|37.05|37.4|37|37.48|37.08|37.38|36.98|273
1713981600000|2024-04-24 18:00:00|37.41|37.01|37.3|36.9|37.41|37.01|37.29|36.89|318
1713981900000|2024-04-24 18:05:00|37.31|36.91|37.29|36.89|37.34|36.94|37.18|36.78|389
1713982200000|2024-04-24 18:10:00|37.3|36.9|37.36|36.96|37.37|36.97|37.29|36.89|319
1713982500000|2024-04-24 18:15:00|37.35|36.95|37.36|36.96|37.39|36.99|37.28|36.88|348
1713982800000|2024-04-24 18:20:00|37.35|36.95|37.33|36.93|37.36|36.96|37.29|36.89|217
1713983100000|2024-04-24 18:25:00|37.32|36.92|37.37|36.97|37.41|37.01|37.28|36.88|262
1713983400000|2024-04-24 18:30:00|37.38|36.98|37.43|37.03|37.44|37.04|37.29|36.89|407
1713983700000|2024-04-24 18:35:00|37.41|37.01|37.43|37.03|37.47|37.07|37.37|36.97|380
1713984000000|2024-04-24 18:40:00|37.42|37.02|37.34|36.94|37.47|37.07|37.32|36.92|359
1713984300000|2024-04-24 18:45:00|37.35|36.95|37.11|36.71|37.35|36.95|37.08|36.68|522
1713984600000|2024-04-24 18:50:00|37.1|36.7|37.09|36.69|37.12|36.72|36.92|36.52|529
1713984900000|2024-04-24 18:55:00|37.07|36.67|36.98|36.58|37.16|36.76|36.95|36.55|590
1713985200000|2024-04-24 19:00:00|36.99|36.59|36.98|36.58|37.03|36.63|36.69|36.29|619
1713985500000|2024-04-24 19:05:00|36.99|36.59|37.19|36.79|37.26|36.86|36.98|36.58|663
1713985800000|2024-04-24 19:10:00|37.18|36.78|37.16|36.76|37.25|36.85|37.11|36.71|643
1713986100000|2024-04-24 19:15:00|37.15|36.75|37.31|36.91|37.34|36.94|37.11|36.71|577
1713986400000|2024-04-24 19:20:00|37.33|36.93|37.39|36.99|37.43|37.03|37.3|36.9|661
1713986700000|2024-04-24 19:25:00|37.41|37.01|37.3|36.9|37.42|37.02|37.24|36.84|633
1713987000000|2024-04-24 19:30:00|37.29|36.89|37.37|36.97|37.37|36.97|37.2|36.8|601
1713987300000|2024-04-24 19:35:00|37.35|36.95|37.26|36.86|37.36|36.96|37.22|36.82|612
1713987600000|2024-04-24 19:40:00|37.24|36.84|37.17|36.77|37.3|36.9|37.14|36.74|514
1713987900000|2024-04-24 19:45:00|37.16|36.76|37.25|36.85|37.28|36.88|37.13|36.73|599
1713988200000|2024-04-24 19:50:00|37.24|36.84|37.25|36.85|37.28|36.88|37.17|36.77|526
1713988500000|2024-04-24 19:55:00|37.24|36.84|37.22|36.82|37.27|36.87|37.15|36.75|482
1713988800000|2024-04-24 20:00:00|37.21|36.81|37.3|36.9|37.34|36.94|37.18|36.78|677
1713989100000|2024-04-24 20:05:00|37.28|36.88|37.2|36.8|37.31|36.91|37.15|36.75|609
1713989400000|2024-04-24 20:10:00|37.21|36.81|37.06|36.66|37.27|36.87|37.03|36.63|608
1713989700000|2024-04-24 20:15:00|37.07|36.67|37.01|36.61|37.11|36.71|36.99|36.59|520
1713990000000|2024-04-24 20:20:00|36.99|36.59|36.97|36.57|37.06|36.66|36.91|36.51|663
1713990300000|2024-04-24 20:25:00|36.99|36.59|37.07|36.67|37.11|36.71|36.91|36.51|645
1713990600000|2024-04-24 20:30:00|37.08|36.68|37.06|36.66|37.18|36.78|37.01|36.61|561
1713990900000|2024-04-24 20:35:00|37.05|36.65|37.1|36.7|37.19|36.79|37.03|36.63|518
1713991200000|2024-04-24 20:40:00|37.11|36.71|37.14|36.74|37.15|36.75|36.98|36.58|526
1713991500000|2024-04-24 20:45:00|37.15|36.75|36.95|36.55|37.16|36.76|36.91|36.51|508
1713991800000|2024-04-24 20:50:00|36.96|36.56|37.04|36.64|37.08|36.68|36.84|36.44|590
1713992100000|2024-04-24 20:55:00|37.03|36.63|36.97|36.57|37.09|36.69|36.96|36.56|253
1713992400000|2024-04-24 21:00:00|36.96|36.56|36.9|36.5|36.98|36.58|36.84|36.44|147
1713992700000|2024-04-24 21:05:00|36.89|36.49|36.87|36.47|36.98|36.58|36.81|36.41|145
1713993000000|2024-04-24 21:10:00|36.86|36.46|36.81|36.41|36.9|36.5|36.75|36.35|191
1713993300000|2024-04-24 21:15:00|36.82|36.42|37.09|36.69|37.09|36.69|36.81|36.41|149
1713993600000|2024-04-24 21:20:00|37.08|36.68|37.06|36.66|37.17|36.77|37|36.6|95
1713993900000|2024-04-24 21:25:00|37.07|36.67|37.15|36.75|37.18|36.78|37.07|36.67|125
1713994200000|2024-04-24 21:30:00|37.16|36.76|37.11|36.71|37.2|36.8|37.1|36.7|156
1713994500000|2024-04-24 21:35:00|37.12|36.72|37.03|36.63|37.16|36.76|37.02|36.62|54
1713994800000|2024-04-24 21:40:00|37.02|36.62|37.05|36.65|37.09|36.69|37.02|36.62|62
1713995100000|2024-04-24 21:45:00|37.04|36.64|37.1|36.7|37.1|36.7|37.02|36.62|39
1713995400000|2024-04-24 21:50:00|37.11|36.71|37.08|36.68|37.11|36.71|37.06|36.66|12
1713995700000|2024-04-24 21:55:00|37.09|36.69|37.13|36.73|37.17|36.77|37.08|36.68|112
1713996000000|2024-04-24 22:00:00|37.17|36.77|37.15|36.75|37.2|36.8|37.09|36.69|317
1713996300000|2024-04-24 22:05:00|37.19|36.79|37.1|36.7|37.2|36.8|37.03|36.63|471
1713996600000|2024-04-24 22:10:00|37.11|36.71|37.01|36.61|37.11|36.71|37|36.6|353
1713996900000|2024-04-24 22:15:00|37|36.6|36.92|36.52|37.02|36.62|36.89|36.49|404
1713997200000|2024-04-24 22:20:00|36.91|36.51|36.84|36.44|36.94|36.54|36.81|36.41|416
1713997500000|2024-04-24 22:25:00|36.83|36.43|36.9|36.5|36.9|36.5|36.81|36.41|459
1713997800000|2024-04-24 22:30:00|36.86|36.46|36.83|36.43|36.91|36.51|36.81|36.41|413
1713998100000|2024-04-24 22:35:00|36.85|36.45|36.76|36.36|36.95|36.55|36.73|36.33|482
1713998400000|2024-04-24 22:40:00|36.75|36.35|36.79|36.39|36.82|36.42|36.73|36.33|499
1713998700000|2024-04-24 22:45:00|36.8|36.4|36.65|36.25|36.8|36.4|36.58|36.18|323
1713999000000|2024-04-24 22:50:00|36.64|36.24|36.45|36.05|36.64|36.24|36.35|35.95|412
1713999300000|2024-04-24 22:55:00|36.44|36.04|36.54|36.14|36.61|36.21|36.43|36.03|537
1713999600000|2024-04-24 23:00:00|36.55|36.15|36.28|35.88|36.55|36.15|36.22|35.82|525
1713999900000|2024-04-24 23:05:00|36.29|35.89|36.49|36.09|36.58|36.18|36.22|35.82|503
1714000200000|2024-04-24 23:10:00|36.48|36.08|36.4|36|36.57|36.17|36.33|35.93|566
1714000500000|2024-04-24 23:15:00|36.41|36.01|36.56|36.16|36.65|36.25|36.39|35.99|591
1714000800000|2024-04-24 23:20:00|36.55|36.15|36.43|36.03|36.62|36.22|36.39|35.99|482
1714001100000|2024-04-24 23:25:00|36.42|36.02|36.43|36.03|36.45|36.05|36.32|35.92|432
1714001400000|2024-04-24 23:30:00|36.44|36.04|36.52|36.12|36.52|36.12|36.33|35.93|510
1714001700000|2024-04-24 23:35:00|36.51|36.11|36.51|36.11|36.56|36.16|36.44|36.04|382
1714002000000|2024-04-24 23:40:00|36.52|36.12|36.63|36.23|36.64|36.24|36.47|36.07|403
1714002300000|2024-04-24 23:45:00|36.64|36.24|36.58|36.18|36.64|36.24|36.5|36.1|471
1714002600000|2024-04-24 23:50:00|36.57|36.17|36.62|36.22|36.64|36.24|36.53|36.13|418
1714002900000|2024-04-24 23:55:00|36.61|36.21|36.57|36.17|36.62|36.22|36.54|36.14|258
1714003200000|2024-04-25 00:00:00|36.56|36.16|36.61|36.21|36.61|36.21|36.46|36.06|387
1714003500000|2024-04-25 00:05:00|36.6|36.2|36.61|36.21|36.72|36.32|36.59|36.19|405
1714003800000|2024-04-25 00:10:00|36.62|36.22|36.61|36.21|36.62|36.22|36.51|36.11|381
1714004100000|2024-04-25 00:15:00|36.6|36.2|36.62|36.22|36.67|36.27|36.5|36.1|334
1714004400000|2024-04-25 00:20:00|36.63|36.23|36.64|36.24|36.68|36.28|36.58|36.18|377
1714004700000|2024-04-25 00:25:00|36.63|36.23|36.72|36.32|36.73|36.33|36.63|36.23|240
1714005000000|2024-04-25 00:30:00|36.73|36.33|36.85|36.45|36.9|36.5|36.71|36.31|432
1714005300000|2024-04-25 00:35:00|36.84|36.44|36.8|36.4|36.87|36.47|36.77|36.37|349
1714005600000|2024-04-25 00:40:00|36.81|36.41|36.9|36.5|36.9|36.5|36.77|36.37|330
1714005900000|2024-04-25 00:45:00|36.91|36.51|36.8|36.4|36.96|36.56|36.78|36.38|315
1714006200000|2024-04-25 00:50:00|36.79|36.39|36.79|36.39|36.83|36.43|36.76|36.36|264
1714006500000|2024-04-25 00:55:00|36.78|36.38|36.77|36.37|36.83|36.43|36.76|36.36|260
1714006800000|2024-04-25 01:00:00|36.76|36.36|36.83|36.43|36.88|36.48|36.75|36.35|270
1714007100000|2024-04-25 01:05:00|36.84|36.44|36.74|36.34|36.95|36.55|36.72|36.32|362
1714007400000|2024-04-25 01:10:00|36.73|36.33|36.65|36.25|36.79|36.39|36.64|36.24|321
1714007700000|2024-04-25 01:15:00|36.66|36.26|36.69|36.29|36.73|36.33|36.61|36.21|252
1714008000000|2024-04-25 01:20:00|36.7|36.3|36.74|36.34|36.81|36.41|36.67|36.27|246
1714008300000|2024-04-25 01:25:00|36.73|36.33|36.83|36.43|36.83|36.43|36.7|36.3|258
1714008600000|2024-04-25 01:30:00|36.82|36.42|36.84|36.44|36.84|36.44|36.78|36.38|213
1714008900000|2024-04-25 01:35:00|36.83|36.43|36.71|36.31|36.88|36.48|36.68|36.28|227
1714009200000|2024-04-25 01:40:00|36.7|36.3|36.62|36.22|36.7|36.3|36.61|36.21|232
1714009500000|2024-04-25 01:45:00|36.63|36.23|36.53|36.13|36.68|36.28|36.52|36.12|324
1714009800000|2024-04-25 01:50:00|36.52|36.12|36.45|36.05|36.59|36.19|36.41|36.01|265
1714010100000|2024-04-25 01:55:00|36.44|36.04|36.19|35.79|36.44|36.04|36.19|35.79|291
1714010400000|2024-04-25 02:00:00|36.18|35.78|36|35.6|36.2|35.8|35.88|35.48|464
1714010700000|2024-04-25 02:05:00|35.99|35.59|36.25|35.85|36.29|35.89|35.95|35.55|410
1714011000000|2024-04-25 02:10:00|36.24|35.84|36.32|35.92|36.33|35.93|36.14|35.74|312
1714011300000|2024-04-25 02:15:00|36.36|35.96|36.45|36.05|36.52|36.12|36.29|35.89|362
1714011600000|2024-04-25 02:20:00|36.43|36.03|36.46|36.06|36.47|36.07|36.34|35.94|325
1714011900000|2024-04-25 02:25:00|36.47|36.07|36.46|36.06|36.49|36.09|36.38|35.98|238
1714012200000|2024-04-25 02:30:00|36.47|36.07|36.44|36.04|36.48|36.08|36.37|35.97|247
1714012500000|2024-04-25 02:35:00|36.45|36.05|36.3|35.9|36.45|36.05|36.28|35.88|334
1714012800000|2024-04-25 02:40:00|36.29|35.89|36.27|35.87|36.36|35.96|36.25|35.85|279
1714013100000|2024-04-25 02:45:00|36.28|35.88|36.25|35.85|36.37|35.97|36.22|35.82|275
1714013400000|2024-04-25 02:50:00|36.24|35.84|36.27|35.87|36.32|35.92|36.21|35.81|251
1714013700000|2024-04-25 02:55:00|36.28|35.88|36.39|35.99|36.4|36|36.26|35.86|178
1714014000000|2024-04-25 03:00:00|36.38|35.98|36.45|36.05|36.53|36.13|36.34|35.94|269
1714014300000|2024-04-25 03:05:00|36.46|36.06|36.23|35.83|36.47|36.07|36.21|35.81|282
1714014600000|2024-04-25 03:10:00|36.24|35.84|36.06|35.66|36.24|35.84|36.03|35.63|341
1714014900000|2024-04-25 03:15:00|36.05|35.65|36.14|35.74|36.23|35.83|36.03|35.63|356
1714015200000|2024-04-25 03:20:00|36.13|35.73|36.05|35.65|36.16|35.76|35.93|35.53|396
1714015500000|2024-04-25 03:25:00|36.06|35.66|36.14|35.74|36.19|35.79|36.03|35.63|270
1714015800000|2024-04-25 03:30:00|36.13|35.73|36.29|35.89|36.32|35.92|36.12|35.72|382
1714016100000|2024-04-25 03:35:00|36.3|35.9|36.24|35.84|36.32|35.92|36.1|35.7|371
1714016400000|2024-04-25 03:40:00|36.23|35.83|36.21|35.81|36.28|35.88|36.14|35.74|320
1714016700000|2024-04-25 03:45:00|36.2|35.8|36.21|35.81|36.25|35.85|36.09|35.69|310
1714017000000|2024-04-25 03:50:00|36.22|35.82|36.09|35.69|36.3|35.9|36.08|35.68|319
1714017300000|2024-04-25 03:55:00|36.1|35.7|36.07|35.67|36.12|35.72|36.01|35.61|310
1714017600000|2024-04-25 04:00:00|36.08|35.68|36.01|35.61|36.16|35.76|35.98|35.58|393
1714017900000|2024-04-25 04:05:00|36.02|35.62|35.79|35.39|36.03|35.63|35.78|35.38|400
1714018200000|2024-04-25 04:10:00|35.78|35.38|35.69|35.29|35.86|35.46|35.64|35.24|399
1714018500000|2024-04-25 04:15:00|35.7|35.3|35.89|35.49|35.96|35.56|35.67|35.27|454
1714018800000|2024-04-25 04:20:00|35.88|35.48|36.04|35.64|36.06|35.66|35.87|35.47|385
1714019100000|2024-04-25 04:25:00|36.03|35.63|36.03|35.63|36.06|35.66|35.92|35.52|334
1714019400000|2024-04-25 04:30:00|36.02|35.62|36.22|35.82|36.22|35.82|36.02|35.62|253
1714019700000|2024-04-25 04:35:00|36.23|35.83|36.29|35.89|36.38|35.98|36.19|35.79|247
1714020000000|2024-04-25 04:40:00|36.3|35.9|36.27|35.87|36.33|35.93|36.24|35.84|230
1714020300000|2024-04-25 04:45:00|36.28|35.88|36.44|36.04|36.45|36.05|36.26|35.86|262
1714020600000|2024-04-25 04:50:00|36.45|36.05|36.42|36.02|36.46|36.06|36.34|35.94|238
1714020900000|2024-04-25 04:55:00|36.43|36.03|36.42|36.02|36.44|36.04|36.36|35.96|271
1714021200000|2024-04-25 05:00:00|36.43|36.03|36.37|35.97|36.44|36.04|36.31|35.91|302
1714021500000|2024-04-25 05:05:00|36.36|35.96|36.26|35.86|36.36|35.96|36.22|35.82|201
1714021800000|2024-04-25 05:10:00|36.25|35.85|35.65|35.25|36.29|35.89|35.47|35.07|338
1714022100000|2024-04-25 05:15:00|35.66|35.26|35.76|35.36|35.76|35.36|35.63|35.23|233
1714022400000|2024-04-25 05:20:00|35.75|35.35|35.83|35.43|35.9|35.5|35.75|35.35|184
1714022700000|2024-04-25 05:25:00|35.84|35.44|35.9|35.5|35.91|35.51|35.8|35.4|210
1714023000000|2024-04-25 05:30:00|35.91|35.51|35.99|35.59|36.01|35.61|35.89|35.49|217
1714023300000|2024-04-25 05:35:00|35.98|35.58|35.93|35.53|36.01|35.61|35.92|35.52|183
1714023600000|2024-04-25 05:40:00|35.92|35.52|36.05|35.65|36.05|35.65|35.92|35.52|212
1714023900000|2024-04-25 05:45:00|36.04|35.64|36.07|35.67|36.11|35.71|36.04|35.64|249
1714024200000|2024-04-25 05:50:00|36.06|35.66|35.96|35.56|36.08|35.68|35.95|35.55|192
1714024500000|2024-04-25 05:55:00|35.97|35.57|35.88|35.48|35.97|35.57|35.87|35.47|211
1714024800000|2024-04-25 06:00:00|35.87|35.47|35.85|35.45|35.91|35.51|35.83|35.43|158
1714025100000|2024-04-25 06:05:00|35.84|35.44|35.9|35.5|35.94|35.54|35.84|35.44|146
1714025400000|2024-04-25 06:10:00|35.91|35.51|35.93|35.53|35.97|35.57|35.9|35.5|175
1714025700000|2024-04-25 06:15:00|35.94|35.54|35.82|35.42|35.94|35.54|35.81|35.41|201
1714026000000|2024-04-25 06:20:00|35.83|35.43|35.83|35.43|35.87|35.47|35.81|35.41|172
1714026300000|2024-04-25 06:25:00|35.84|35.44|35.86|35.46|35.87|35.47|35.83|35.43|159
1714026600000|2024-04-25 06:30:00|35.87|35.47|35.96|35.56|35.98|35.58|35.86|35.46|161
1714026900000|2024-04-25 06:35:00|35.97|35.57|35.77|35.37|35.97|35.57|35.75|35.35|279
1714027200000|2024-04-25 06:40:00|35.78|35.38|35.71|35.31|35.78|35.38|35.71|35.31|147
1714027500000|2024-04-25 06:45:00|35.72|35.32|35.72|35.32|35.81|35.41|35.71|35.31|203
1714027800000|2024-04-25 06:50:00|35.71|35.31|35.82|35.42|35.84|35.44|35.71|35.31|223
1714028100000|2024-04-25 06:55:00|35.81|35.41|35.79|35.39|35.84|35.44|35.79|35.39|163
1714028400000|2024-04-25 07:00:00|35.8|35.4|35.86|35.46|35.9|35.5|35.78|35.38|206
1714028700000|2024-04-25 07:05:00|35.85|35.45|35.85|35.45|35.88|35.48|35.79|35.39|154
1714029000000|2024-04-25 07:10:00|35.84|35.44|35.88|35.48|35.89|35.49|35.82|35.42|130
1714029300000|2024-04-25 07:15:00|35.89|35.49|35.86|35.46|35.93|35.53|35.84|35.44|125
1714029600000|2024-04-25 07:20:00|35.85|35.45|35.83|35.43|35.86|35.46|35.81|35.41|125
1714029900000|2024-04-25 07:25:00|35.84|35.44|35.86|35.46|35.87|35.47|35.83|35.43|115
1714030200000|2024-04-25 07:30:00|35.85|35.45|35.82|35.42|35.88|35.48|35.82|35.42|140
1714030500000|2024-04-25 07:35:00|35.83|35.43|35.62|35.22|35.83|35.43|35.62|35.22|264
1714030800000|2024-04-25 07:40:00|35.63|35.23|35.55|35.15|35.63|35.23|35.5|35.1|280
1714031100000|2024-04-25 07:45:00|35.54|35.14|35.59|35.19|35.68|35.28|35.44|35.04|281
1714031400000|2024-04-25 07:50:00|35.6|35.2|35.65|35.25|35.66|35.26|35.58|35.18|231
1714031700000|2024-04-25 07:55:00|35.64|35.24|35.64|35.24|35.67|35.27|35.57|35.17|182
1714032000000|2024-04-25 08:00:00|35.63|35.23|35.66|35.26|35.69|35.29|35.57|35.17|231
1714032300000|2024-04-25 08:05:00|35.65|35.25|35.56|35.16|35.67|35.27|35.53|35.13|243
1714032600000|2024-04-25 08:10:00|35.57|35.17|35.61|35.21|35.65|35.25|35.51|35.11|179
1714032900000|2024-04-25 08:15:00|35.6|35.2|35.73|35.33|35.74|35.34|35.6|35.2|217
1714033200000|2024-04-25 08:20:00|35.72|35.32|35.65|35.25|35.76|35.36|35.63|35.23|205
1714033500000|2024-04-25 08:25:00|35.64|35.24|35.48|35.08|35.64|35.24|35.44|35.04|260
1714033800000|2024-04-25 08:30:00|35.49|35.09|35.42|35.02|35.62|35.22|35.39|34.99|285
1714034100000|2024-04-25 08:35:00|35.43|35.03|35.46|35.06|35.51|35.11|35.33|34.93|371
1714034400000|2024-04-25 08:40:00|35.47|35.07|35.43|35.03|35.51|35.11|35.38|34.98|252
1714034700000|2024-04-25 08:45:00|35.44|35.04|35.44|35.04|35.47|35.07|35.34|34.94|266
1714035000000|2024-04-25 08:50:00|35.43|35.03|35.43|35.03|35.49|35.09|35.38|34.98|342
1714035300000|2024-04-25 08:55:00|35.44|35.04|35.54|35.14|35.55|35.15|35.43|35.03|286
1714035600000|2024-04-25 09:00:00|35.55|35.15|35.61|35.21|35.63|35.23|35.49|35.09|227
1714035900000|2024-04-25 09:05:00|35.6|35.2|35.74|35.34|35.78|35.38|35.59|35.19|280
1714036200000|2024-04-25 09:10:00|35.73|35.33|35.66|35.26|35.75|35.35|35.65|35.25|213
1714036500000|2024-04-25 09:15:00|35.65|35.25|35.62|35.22|35.69|35.29|35.55|35.15|270
1714036800000|2024-04-25 09:20:00|35.61|35.21|35.59|35.19|35.68|35.28|35.58|35.18|264
1714037100000|2024-04-25 09:25:00|35.58|35.18|35.6|35.2|35.64|35.24|35.57|35.17|224
1714037400000|2024-04-25 09:30:00|35.61|35.21|35.55|35.15|35.64|35.24|35.49|35.09|279
1714037700000|2024-04-25 09:35:00|35.56|35.16|35.5|35.1|35.61|35.21|35.48|35.08|229
1714038000000|2024-04-25 09:40:00|35.49|35.09|35.35|35.15|35.5|35.18|35.33|35.01|238
1714038300000|2024-04-25 09:45:00|35.34|35.14|35.32|35.12|35.37|35.17|35.28|35.08|178
1714038600000|2024-04-25 09:50:00|35.31|35.11|35.36|35.16|35.39|35.19|35.29|35.09|181
1714038900000|2024-04-25 09:55:00|35.37|35.17|35.38|35.18|35.39|35.19|35.34|35.14|129
1714039200000|2024-04-25 10:00:00|35.37|35.17|35.25|35.05|35.37|35.17|35.25|35.05|178
1714039500000|2024-04-25 10:05:00|35.24|35.04|35.09|34.89|35.29|35.09|35.08|34.88|132
1714039800000|2024-04-25 10:10:00|35.1|34.9|35.12|34.92|35.17|34.97|34.94|34.74|420
1714040100000|2024-04-25 10:15:00|35.13|34.93|34.98|34.78|35.21|35.01|34.96|34.76|294
1714040400000|2024-04-25 10:20:00|34.97|34.77|34.89|34.69|35.01|34.81|34.87|34.67|347
1714040700000|2024-04-25 10:25:00|34.9|34.7|34.99|34.79|35.08|34.88|34.88|34.68|406
1714041000000|2024-04-25 10:30:00|34.98|34.78|35.04|34.84|35.09|34.89|34.9|34.7|311
1714041300000|2024-04-25 10:35:00|35.03|34.83|35.07|34.87|35.1|34.9|34.96|34.76|291
1714041600000|2024-04-25 10:40:00|35.08|34.88|34.96|34.76|35.1|34.9|34.92|34.72|274
1714041900000|2024-04-25 10:45:00|34.97|34.77|35|34.8|35.06|34.86|34.93|34.73|231
1714042200000|2024-04-25 10:50:00|35.01|34.81|34.93|34.73|35.04|34.84|34.93|34.73|233
1714042500000|2024-04-25 10:55:00|34.94|34.74|35|34.8|35.03|34.83|34.92|34.72|193
1714042800000|2024-04-25 11:00:00|35.01|34.81|35.08|34.88|35.09|34.89|34.94|34.74|341
1714043100000|2024-04-25 11:05:00|35.07|34.87|35.13|34.93|35.13|34.93|35.01|34.81|342
1714043400000|2024-04-25 11:10:00|35.14|34.94|35.14|34.94|35.22|35.02|35.07|34.87|234
1714043700000|2024-04-25 11:15:00|35.13|34.93|35.25|35.05|35.29|35.09|35.13|34.93|241
1714044000000|2024-04-25 11:20:00|35.26|35.06|35.3|35.1|35.32|35.12|35.25|35.05|188
1714044300000|2024-04-25 11:25:00|35.31|35.11|35.34|35.14|35.34|35.14|35.27|35.07|152
1714044600000|2024-04-25 11:30:00|35.33|35.13|35.29|35.09|35.34|35.14|35.22|35.02|252
1714044900000|2024-04-25 11:35:00|35.28|35.08|35.27|35.07|35.3|35.1|35.22|35.02|242
1714045200000|2024-04-25 11:40:00|35.28|35.08|35.29|35.09|35.33|35.13|35.26|35.06|234
1714045500000|2024-04-25 11:45:00|35.31|35.11|35.38|35.18|35.38|35.18|35.29|35.09|319
1714045800000|2024-04-25 11:50:00|35.37|35.17|35.28|35.08|35.38|35.18|35.27|35.07|252
1714046100000|2024-04-25 11:55:00|35.27|35.07|35.25|35.05|35.31|35.11|35.24|35.04|147
1714046400000|2024-04-25 12:00:00|35.24|35.04|35.17|34.97|35.25|35.05|35.15|34.95|229
1714046700000|2024-04-25 12:05:00|35.16|34.96|35.42|35.22|35.42|35.22|35.16|34.96|298
1714047000000|2024-04-25 12:10:00|35.41|35.21|35.47|35.27|35.54|35.34|35.41|35.21|383
1714047300000|2024-04-25 12:15:00|35.48|35.28|35.43|35.23|35.49|35.29|35.39|35.19|211
1714047600000|2024-04-25 12:20:00|35.44|35.24|35.39|35.19|35.49|35.29|35.38|35.18|280
1714047900000|2024-04-25 12:25:00|35.4|35.2|35.43|35.23|35.44|35.24|35.37|35.17|186
1714048200000|2024-04-25 12:30:00|35.44|35.24|35.22|35.02|35.61|35.41|35.19|34.99|465
1714048500000|2024-04-25 12:35:00|35.21|35.01|35.23|35.03|35.38|35.18|35.18|34.98|351
1714048800000|2024-04-25 12:40:00|35.24|35.04|35.18|34.98|35.28|35.08|35.16|34.96|345
1714049100000|2024-04-25 12:45:00|35.17|34.97|34.98|34.78|35.22|35.02|34.96|34.76|426
1714049400000|2024-04-25 12:50:00|34.97|34.77|35.06|34.86|35.09|34.89|34.89|34.69|441
1714049700000|2024-04-25 12:55:00|35.05|34.85|35|34.8|35.12|34.92|34.99|34.79|451
1714050000000|2024-04-25 13:00:00|34.99|34.79|34.94|34.74|35.12|34.92|34.88|34.68|453
1714050300000|2024-04-25 13:05:00|34.93|34.73|34.92|34.72|34.96|34.76|34.87|34.67|415
1714050600000|2024-04-25 13:10:00|34.93|34.73|34.95|34.75|35.09|34.89|34.87|34.67|477
1714050900000|2024-04-25 13:15:00|34.96|34.76|34.86|34.66|35.02|34.82|34.83|34.63|447
1714051200000|2024-04-25 13:20:00|34.87|34.67|35.05|34.85|35.05|34.85|34.81|34.61|499
1714051500000|2024-04-25 13:25:00|35.03|34.83|35.11|34.91|35.16|34.96|35.02|34.82|511
1714051800000|2024-04-25 13:30:00|35.12|34.92|35.03|34.83|35.13|34.93|34.96|34.76|408
1714052100000|2024-04-25 13:35:00|35.04|34.84|35.12|34.92|35.17|34.97|35.03|34.83|524
1714052400000|2024-04-25 13:40:00|35.13|34.93|35.25|35.05|35.33|35.13|35.11|34.91|543
1714052700000|2024-04-25 13:45:00|35.24|35.04|35.16|34.96|35.34|35.14|35.15|34.95|491
1714053000000|2024-04-25 13:50:00|35.17|34.97|35.22|35.02|35.27|35.07|35.16|34.96|491
1714053300000|2024-04-25 13:55:00|35.24|35.04|35.24|35.04|35.33|35.13|35.18|34.98|547
1714053600000|2024-04-25 14:00:00|35.23|35.03|35.27|35.07|35.3|35.1|35.2|35|494
1714053900000|2024-04-25 14:05:00|35.26|35.06|35.39|35.19|35.48|35.28|35.25|35.05|511
1714054200000|2024-04-25 14:10:00|35.4|35.2|35.54|35.34|35.59|35.39|35.39|35.19|495
1714054500000|2024-04-25 14:15:00|35.53|35.33|35.57|35.37|35.65|35.45|35.45|35.25|410
1714054800000|2024-04-25 14:20:00|35.58|35.38|35.65|35.45|35.65|35.45|35.54|35.34|421
1714055100000|2024-04-25 14:25:00|35.64|35.44|35.57|35.37|35.72|35.52|35.54|35.34|373
1714055400000|2024-04-25 14:30:00|35.56|35.36|35.35|35.15|35.57|35.37|35.33|35.13|399
1714055700000|2024-04-25 14:35:00|35.36|35.16|35.42|35.22|35.51|35.31|35.3|35.1|464
1714056000000|2024-04-25 14:40:00|35.43|35.23|35.38|35.18|35.44|35.24|35.32|35.12|324
1714056300000|2024-04-25 14:45:00|35.37|35.17|35.31|35.11|35.47|35.27|35.28|35.08|348
1714056600000|2024-04-25 14:50:00|35.32|35.12|35.16|34.96|35.38|35.18|35.16|34.96|317
1714056900000|2024-04-25 14:55:00|35.17|34.97|35.27|35.07|35.29|35.09|35.13|34.93|349
1714057200000|2024-04-25 15:00:00|35.28|35.08|35.33|35.13|35.42|35.22|35.21|35.01|421
1714057500000|2024-04-25 15:05:00|35.32|35.12|35.32|35.12|35.34|35.14|35.21|35.01|345
1714057800000|2024-04-25 15:10:00|35.31|35.11|35.42|35.22|35.5|35.3|35.31|35.11|348
1714058100000|2024-04-25 15:15:00|35.41|35.21|35.37|35.17|35.46|35.26|35.31|35.11|341
1714058400000|2024-04-25 15:20:00|35.38|35.18|35.36|35.16|35.41|35.21|35.33|35.13|136
1714058700000|2024-04-25 15:25:00|35.37|35.17|35.5|35.3|35.5|35.3|35.36|35.16|188
1714059000000|2024-04-25 15:30:00|35.49|35.29|35.45|35.25|35.58|35.38|35.41|35.21|344
1714059300000|2024-04-25 15:35:00|35.46|35.26|35.67|35.47|35.73|35.53|35.44|35.24|422
1714059600000|2024-04-25 15:40:00|35.66|35.46|35.66|35.46|35.71|35.51|35.59|35.39|260
1714059900000|2024-04-25 15:45:00|35.65|35.45|35.65|35.45|35.67|35.47|35.57|35.37|311
1714060200000|2024-04-25 15:50:00|35.64|35.44|35.78|35.58|35.8|35.6|35.64|35.44|416
1714060500000|2024-04-25 15:55:00|35.77|35.57|35.75|35.55|35.83|35.63|35.67|35.47|373
1714060800000|2024-04-25 16:00:00|35.74|35.54|35.73|35.53|35.88|35.68|35.68|35.48|497
1714061100000|2024-04-25 16:05:00|35.74|35.54|35.78|35.58|35.87|35.67|35.69|35.49|526
1714061400000|2024-04-25 16:10:00|35.77|35.57|35.61|35.41|35.78|35.58|35.58|35.38|387
1714061700000|2024-04-25 16:15:00|35.62|35.42|35.64|35.44|35.65|35.45|35.51|35.31|135
1714062000000|2024-04-25 16:20:00|35.62|35.42|35.67|35.47|35.83|35.63|35.61|35.41|518
1714062300000|2024-04-25 16:25:00|35.69|35.49|35.63|35.43|35.72|35.52|35.62|35.42|480
1714062600000|2024-04-25 16:30:00|35.64|35.44|35.63|35.43|35.67|35.47|35.59|35.39|416
1714062900000|2024-04-25 16:35:00|35.62|35.42|35.59|35.39|35.72|35.52|35.57|35.37|397
1714063200000|2024-04-25 16:40:00|35.58|35.38|35.62|35.42|35.67|35.47|35.54|35.34|373
1714063500000|2024-04-25 16:45:00|35.63|35.43|35.76|35.56|35.76|35.56|35.62|35.42|396
1714063800000|2024-04-25 16:50:00|35.75|35.55|35.71|35.51|35.77|35.57|35.64|35.44|356
1714064100000|2024-04-25 16:55:00|35.72|35.52|35.75|35.55|35.77|35.57|35.7|35.5|270
1714064400000|2024-04-25 17:00:00|35.76|35.56|35.88|35.68|35.94|35.74|35.66|35.46|380
1714064700000|2024-04-25 17:05:00|35.87|35.67|35.93|35.73|35.99|35.79|35.87|35.67|443
1714065000000|2024-04-25 17:10:00|35.94|35.74|35.87|35.67|36|35.8|35.87|35.67|341
1714065300000|2024-04-25 17:15:00|35.88|35.68|35.83|35.63|35.92|35.72|35.79|35.59|262
1714065600000|2024-04-25 17:20:00|35.84|35.64|35.77|35.57|35.86|35.66|35.74|35.54|264
1714065900000|2024-04-25 17:25:00|35.76|35.56|35.82|35.62|35.84|35.64|35.75|35.55|195
1714066200000|2024-04-25 17:30:00|35.81|35.61|35.72|35.52|35.84|35.64|35.7|35.5|207
1714066500000|2024-04-25 17:35:00|35.73|35.53|35.84|35.64|35.84|35.64|35.71|35.51|210
1714066800000|2024-04-25 17:40:00|35.83|35.63|35.8|35.6|35.84|35.64|35.77|35.57|162
1714067100000|2024-04-25 17:45:00|35.79|35.59|35.88|35.68|35.89|35.69|35.78|35.58|280
1714067400000|2024-04-25 17:50:00|35.89|35.69|36|35.8|36|35.8|35.88|35.68|264
1714067700000|2024-04-25 17:55:00|36.01|35.81|36.01|35.81|36.03|35.83|35.99|35.79|224
1714068000000|2024-04-25 18:00:00|36.02|35.82|35.93|35.73|36.03|35.83|35.87|35.67|280
1714068300000|2024-04-25 18:05:00|35.92|35.72|35.92|35.72|35.96|35.76|35.87|35.67|241
1714068600000|2024-04-25 18:10:00|35.93|35.73|35.98|35.78|36.05|35.85|35.92|35.72|319
1714068900000|2024-04-25 18:15:00|35.99|35.79|35.98|35.78|36|35.8|35.88|35.68|299
1714069200000|2024-04-25 18:20:00|35.97|35.77|36.01|35.81|36.06|35.86|35.94|35.74|345
1714069500000|2024-04-25 18:25:00|36.02|35.82|35.91|35.71|36.05|35.85|35.91|35.71|171
1714069800000|2024-04-25 18:30:00|35.9|35.7|35.85|35.65|35.93|35.73|35.83|35.63|212
1714070100000|2024-04-25 18:35:00|35.86|35.66|35.87|35.67|35.88|35.68|35.82|35.62|229
1714070400000|2024-04-25 18:40:00|35.86|35.66|35.88|35.68|35.9|35.7|35.84|35.64|212
1714070700000|2024-04-25 18:45:00|35.87|35.67|36.01|35.81|36.02|35.82|35.87|35.67|274
1714071000000|2024-04-25 18:50:00|36|35.8|35.99|35.79|36.04|35.84|35.94|35.74|248
1714071300000|2024-04-25 18:55:00|36|35.8|36.08|35.88|36.1|35.9|35.94|35.74|355
1714071600000|2024-04-25 19:00:00|36.09|35.89|36.06|35.86|36.13|35.93|35.99|35.79|265
1714071900000|2024-04-25 19:05:00|36.05|35.85|35.94|35.74|36.08|35.88|35.91|35.71|272
1714072200000|2024-04-25 19:10:00|35.93|35.73|35.97|35.77|36.05|35.85|35.92|35.72|161
1714072500000|2024-04-25 19:15:00|35.96|35.76|35.95|35.75|36.01|35.81|35.94|35.74|218
1714072800000|2024-04-25 19:20:00|35.94|35.74|35.96|35.76|36.01|35.81|35.93|35.73|200
1714073100000|2024-04-25 19:25:00|35.95|35.75|35.96|35.76|35.96|35.76|35.92|35.72|298
1714073400000|2024-04-25 19:30:00|35.95|35.75|35.86|35.66|35.96|35.76|35.86|35.66|244
1714073700000|2024-04-25 19:35:00|35.87|35.67|35.92|35.72|35.93|35.73|35.82|35.62|224
1714074000000|2024-04-25 19:40:00|35.91|35.71|35.94|35.74|35.94|35.74|35.9|35.7|158
1714074300000|2024-04-25 19:45:00|35.93|35.73|36.01|35.81|36.02|35.82|35.93|35.73|224
1714074600000|2024-04-25 19:50:00|36.02|35.82|35.99|35.79|36.04|35.84|35.96|35.76|240
1714074900000|2024-04-25 19:55:00|35.98|35.78|35.99|35.79|35.99|35.79|35.93|35.73|268
1714075200000|2024-04-25 20:00:00|36|35.8|36.18|35.98|36.19|35.99|35.93|35.73|404
1714075500000|2024-04-25 20:05:00|36.17|35.97|35.95|35.75|36.2|36|35.95|35.75|399
1714075800000|2024-04-25 20:10:00|35.94|35.74|35.89|35.69|35.99|35.79|35.86|35.66|385
1714076100000|2024-04-25 20:15:00|35.9|35.7|35.91|35.71|35.95|35.75|35.85|35.65|227
1714076400000|2024-04-25 20:20:00|35.92|35.72|36.02|35.82|36.02|35.82|35.91|35.71|206
1714076700000|2024-04-25 20:25:00|36.01|35.81|35.96|35.76|36.03|35.83|35.95|35.75|238
1714077000000|2024-04-25 20:30:00|35.97|35.77|36.06|35.86|36.09|35.89|35.96|35.76|285
1714077300000|2024-04-25 20:35:00|36.05|35.85|36.13|35.93|36.14|35.94|36.05|35.85|164
1714077600000|2024-04-25 20:40:00|36.12|35.92|36.13|35.93|36.13|35.93|36.04|35.84|214
1714077900000|2024-04-25 20:45:00|36.12|35.92|36.04|35.84|36.13|35.93|36|35.8|251
1714078200000|2024-04-25 20:50:00|36.03|35.83|36.07|35.87|36.08|35.88|36.02|35.82|159
1714078500000|2024-04-25 20:55:00|36.06|35.86|36.04|35.84|36.1|35.9|36.04|35.84|230
1714078800000|2024-04-25 21:00:00|36.05|35.85|36.04|35.84|36.1|35.9|36.02|35.82|88
1714079100000|2024-04-25 21:05:00|36.03|35.83|36.09|35.89|36.11|35.91|36.02|35.82|101
1714079400000|2024-04-25 21:10:00|36.1|35.9|36.17|35.97|36.2|36|36.1|35.9|40
1714079700000|2024-04-25 21:15:00|36.18|35.98|36.3|36.1|36.36|36.16|36.17|35.97|126
1714080000000|2024-04-25 21:20:00|36.31|36.11|36.27|36.07|36.32|36.12|36.26|36.06|113
1714080300000|2024-04-25 21:25:00|36.28|36.08|36.2|36|36.28|36.08|36.2|36|39
1714080600000|2024-04-25 21:30:00|36.19|35.99|36.3|36.1|36.3|36.1|36.19|35.99|32
1714080900000|2024-04-25 21:35:00|36.31|36.11|36.27|36.07|36.35|36.15|36.26|36.06|61
1714081200000|2024-04-25 21:40:00|36.26|36.06|36.27|36.07|36.29|36.09|36.26|36.06|46
1714081500000|2024-04-25 21:45:00|36.26|36.06|36.35|36.15|36.43|36.23|36.25|36.05|92
1714081800000|2024-04-25 21:50:00|36.33|36.13|36.22|36.02|36.33|36.13|36.22|36.02|44
1714082100000|2024-04-25 21:55:00|36.21|36.01|36.18|35.98|36.23|36.03|36.18|35.98|40
1714082400000|2024-04-25 22:00:00|36.19|35.99|36.02|35.82|36.2|36|36|35.8|294
1714082700000|2024-04-25 22:05:00|36.01|35.81|36.03|35.83|36.08|35.88|36|35.8|195
1714083000000|2024-04-25 22:10:00|36.02|35.82|36|35.8|36.04|35.84|35.98|35.78|124
1714083300000|2024-04-25 22:15:00|35.99|35.79|35.9|35.7|36|35.8|35.89|35.69|128
1714083600000|2024-04-25 22:20:00|35.89|35.69|35.89|35.69|35.94|35.74|35.87|35.67|194
1714083900000|2024-04-25 22:25:00|35.88|35.68|35.91|35.71|35.93|35.73|35.86|35.66|205
1714084200000|2024-04-25 22:30:00|35.9|35.7|35.86|35.66|35.94|35.74|35.83|35.63|162
1714084500000|2024-04-25 22:35:00|35.85|35.65|35.81|35.61|35.86|35.66|35.8|35.6|179
1714084800000|2024-04-25 22:40:00|35.82|35.62|35.79|35.59|35.85|35.65|35.77|35.57|123
1714085100000|2024-04-25 22:45:00|35.8|35.6|35.73|35.53|35.81|35.61|35.72|35.52|130
1714085400000|2024-04-25 22:50:00|35.72|35.52|35.69|35.49|35.75|35.55|35.67|35.47|236
1714085700000|2024-04-25 22:55:00|35.68|35.48|35.64|35.44|35.7|35.5|35.63|35.43|188
1714086000000|2024-04-25 23:00:00|35.65|35.45|35.74|35.54|35.74|35.54|35.62|35.42|176
1714086300000|2024-04-25 23:05:00|35.73|35.53|35.66|35.46|35.77|35.57|35.66|35.46|108
1714086600000|2024-04-25 23:10:00|35.65|35.45|35.66|35.46|35.66|35.46|35.56|35.36|63
1714086900000|2024-04-25 23:15:00|35.65|35.45|35.66|35.46|35.68|35.48|35.62|35.42|128
1714087200000|2024-04-25 23:20:00|35.67|35.47|35.65|35.45|35.69|35.49|35.64|35.44|182
1714087500000|2024-04-25 23:25:00|35.66|35.46|35.64|35.44|35.66|35.46|35.63|35.43|64
1714087800000|2024-04-25 23:30:00|35.65|35.45|35.69|35.49|35.69|35.49|35.63|35.43|63
1714088100000|2024-04-25 23:35:00|35.68|35.48|35.76|35.56|35.76|35.56|35.68|35.48|120
1714088400000|2024-04-25 23:40:00|35.75|35.55|35.72|35.52|35.76|35.56|35.7|35.5|64
1714088700000|2024-04-25 23:45:00|35.71|35.51|35.71|35.51|35.74|35.54|35.7|35.5|47
1714089000000|2024-04-25 23:50:00|35.7|35.5|35.69|35.49|35.74|35.54|35.66|35.46|64
1714089300000|2024-04-25 23:55:00|35.7|35.5|35.69|35.49|35.7|35.5|35.67|35.47|99
1714089600000|2024-04-26 00:00:00|35.7|35.5|35.77|35.57|35.77|35.57|35.65|35.45|168
1714089900000|2024-04-26 00:05:00|35.76|35.56|35.77|35.57|35.79|35.59|35.74|35.54|150
1714090200000|2024-04-26 00:10:00|35.76|35.56|35.59|35.39|35.79|35.59|35.57|35.37|200
1714090500000|2024-04-26 00:15:00|35.58|35.38|35.66|35.46|35.68|35.48|35.47|35.27|219
1714090800000|2024-04-26 00:20:00|35.67|35.47|35.46|35.26|35.71|35.51|35.45|35.25|210
1714091100000|2024-04-26 00:25:00|35.47|35.27|35.61|35.41|35.63|35.43|35.41|35.21|297
1714091400000|2024-04-26 00:30:00|35.62|35.42|35.47|35.27|35.62|35.42|35.36|35.16|365
1714091700000|2024-04-26 00:35:00|35.48|35.28|35.43|35.23|35.53|35.33|35.39|35.19|321
1714092000000|2024-04-26 00:40:00|35.42|35.22|35.28|35.08|35.44|35.24|35.24|35.04|337
1714092300000|2024-04-26 00:45:00|35.27|35.07|35.31|35.11|35.31|35.11|35.18|34.98|339
1714092600000|2024-04-26 00:50:00|35.3|35.1|35.4|35.2|35.44|35.24|35.3|35.1|271
1714092900000|2024-04-26 00:55:00|35.39|35.19|35.43|35.23|35.47|35.27|35.36|35.16|261
1714093200000|2024-04-26 01:00:00|35.42|35.22|35.24|35.04|35.5|35.3|35.2|35|353
1714093500000|2024-04-26 01:05:00|35.23|35.03|35.18|34.98|35.24|35.04|35.15|34.95|311
1714093800000|2024-04-26 01:10:00|35.17|34.97|35.23|35.03|35.23|35.03|35.08|34.88|179
1714094100000|2024-04-26 01:15:00|35.22|35.02|34.95|34.75|35.29|35.09|34.93|34.73|312
1714094400000|2024-04-26 01:20:00|34.94|34.74|35.04|34.84|35.11|34.91|34.83|34.63|436
1714094700000|2024-04-26 01:25:00|35.03|34.83|35.11|34.91|35.14|34.94|34.88|34.68|409
1714095000000|2024-04-26 01:30:00|35.12|34.92|35.06|34.86|35.15|34.95|34.97|34.77|462
1714095300000|2024-04-26 01:35:00|35.07|34.87|35.23|35.03|35.26|35.06|34.95|34.75|431
1714095600000|2024-04-26 01:40:00|35.24|35.04|35.36|35.16|35.38|35.18|35.21|35.01|364
1714095900000|2024-04-26 01:45:00|35.37|35.17|35.65|35.45|35.65|35.45|35.36|35.16|391
1714096200000|2024-04-26 01:50:00|35.64|35.44|35.57|35.37|35.7|35.5|35.56|35.36|401
1714096500000|2024-04-26 01:55:00|35.56|35.36|35.51|35.31|35.64|35.44|35.47|35.27|257
1714096800000|2024-04-26 02:00:00|35.52|35.32|35.53|35.33|35.67|35.47|35.47|35.27|320
1714097100000|2024-04-26 02:05:00|35.51|35.31|35.55|35.35|35.57|35.37|35.44|35.24|310
1714097400000|2024-04-26 02:10:00|35.56|35.36|35.71|35.51|35.78|35.58|35.49|35.29|327
1714097700000|2024-04-26 02:15:00|35.72|35.52|35.82|35.62|35.89|35.69|35.63|35.43|335
1714098000000|2024-04-26 02:20:00|35.81|35.61|35.77|35.57|35.86|35.66|35.76|35.56|288
1714098300000|2024-04-26 02:25:00|35.76|35.56|35.62|35.42|35.78|35.58|35.61|35.41|231
1714098600000|2024-04-26 02:30:00|35.63|35.43|35.61|35.41|35.64|35.44|35.55|35.35|259
1714098900000|2024-04-26 02:35:00|35.62|35.42|35.64|35.44|35.69|35.49|35.61|35.41|155
1714099200000|2024-04-26 02:40:00|35.63|35.43|35.63|35.43|35.65|35.45|35.6|35.4|117
1714099500000|2024-04-26 02:45:00|35.64|35.44|35.65|35.45|35.67|35.47|35.55|35.35|147
1714099800000|2024-04-26 02:50:00|35.66|35.46|35.71|35.51|35.74|35.54|35.63|35.43|124
1714100100000|2024-04-26 02:55:00|35.72|35.52|35.66|35.46|35.75|35.55|35.65|35.45|110
1714100400000|2024-04-26 03:00:00|35.67|35.47|35.52|35.32|35.68|35.48|35.52|35.32|157
1714100700000|2024-04-26 03:05:00|35.51|35.31|35.71|35.51|35.73|35.53|35.51|35.31|139
1714101000000|2024-04-26 03:10:00|35.7|35.5|35.7|35.5|35.77|35.57|35.68|35.48|105
1714101300000|2024-04-26 03:15:00|35.69|35.49|35.76|35.56|35.78|35.58|35.67|35.47|81
1714101600000|2024-04-26 03:20:00|35.75|35.55|35.8|35.6|35.82|35.62|35.72|35.52|103
1714101900000|2024-04-26 03:25:00|35.79|35.59|35.62|35.42|35.8|35.6|35.61|35.41|88
1714102200000|2024-04-26 03:30:00|35.61|35.41|35.63|35.43|35.72|35.52|35.57|35.37|146
1714102500000|2024-04-26 03:35:00|35.64|35.44|35.58|35.38|35.66|35.46|35.54|35.34|145
1714102800000|2024-04-26 03:40:00|35.59|35.39|35.67|35.47|35.71|35.51|35.58|35.38|258
1714103100000|2024-04-26 03:45:00|35.68|35.48|35.72|35.52|35.73|35.53|35.65|35.45|245
1714103400000|2024-04-26 03:50:00|35.73|35.53|35.64|35.44|35.74|35.54|35.63|35.43|247
1714103700000|2024-04-26 03:55:00|35.65|35.45|35.58|35.38|35.66|35.46|35.57|35.37|235
1714104000000|2024-04-26 04:00:00|35.59|35.39|35.62|35.42|35.66|35.46|35.5|35.3|338
1714104300000|2024-04-26 04:05:00|35.61|35.41|35.38|35.18|35.67|35.47|35.38|35.18|264
1714104600000|2024-04-26 04:10:00|35.39|35.19|35.56|35.36|35.59|35.39|35.38|35.18|371
1714104900000|2024-04-26 04:15:00|35.55|35.35|35.41|35.21|35.58|35.38|35.4|35.2|405
1714105200000|2024-04-26 04:20:00|35.4|35.2|35.55|35.35|35.56|35.36|35.39|35.19|274
1714105500000|2024-04-26 04:25:00|35.56|35.36|35.68|35.48|35.7|35.5|35.55|35.35|206
1714105800000|2024-04-26 04:30:00|35.67|35.47|35.55|35.35|35.68|35.48|35.51|35.31|196
1714106100000|2024-04-26 04:35:00|35.54|35.34|35.65|35.45|35.65|35.45|35.54|35.34|357
1714106400000|2024-04-26 04:40:00|35.64|35.44|35.67|35.47|35.7|35.5|35.59|35.39|415
1714106700000|2024-04-26 04:45:00|35.68|35.48|35.8|35.6|35.82|35.62|35.65|35.45|363
1714107000000|2024-04-26 04:50:00|35.79|35.59|35.68|35.48|35.81|35.61|35.67|35.47|244
1714107300000|2024-04-26 04:55:00|35.69|35.49|35.55|35.35|35.69|35.49|35.54|35.34|258
1714107600000|2024-04-26 05:00:00|35.56|35.36|35.55|35.35|35.58|35.38|35.51|35.31|344
1714107900000|2024-04-26 05:05:00|35.56|35.36|35.74|35.54|35.75|35.55|35.54|35.34|408
1714108200000|2024-04-26 05:10:00|35.73|35.53|35.62|35.42|35.75|35.55|35.62|35.42|336
1714108500000|2024-04-26 05:15:00|35.63|35.43|35.74|35.54|35.75|35.55|35.61|35.41|334
1714108800000|2024-04-26 05:20:00|35.73|35.53|35.64|35.44|35.74|35.54|35.64|35.44|422
1714109100000|2024-04-26 05:25:00|35.65|35.45|35.6|35.4|35.66|35.46|35.59|35.39|311
1714109400000|2024-04-26 05:30:00|35.61|35.41|35.7|35.5|35.74|35.54|35.58|35.38|290
1714109700000|2024-04-26 05:35:00|35.71|35.51|35.63|35.43|35.72|35.52|35.62|35.42|244
1714110000000|2024-04-26 05:40:00|35.64|35.44|35.61|35.41|35.65|35.45|35.6|35.4|207
1714110300000|2024-04-26 05:45:00|35.62|35.42|35.73|35.53|35.76|35.56|35.6|35.4|168
1714110600000|2024-04-26 05:50:00|35.72|35.52|35.76|35.56|35.86|35.66|35.7|35.5|283
1714110900000|2024-04-26 05:55:00|35.75|35.55|35.85|35.65|35.86|35.66|35.75|35.55|236
1714111200000|2024-04-26 06:00:00|35.86|35.66|35.81|35.61|35.87|35.67|35.77|35.57|288
1714111500000|2024-04-26 06:05:00|35.8|35.6|35.73|35.53|35.83|35.63|35.72|35.52|195
1714111800000|2024-04-26 06:10:00|35.74|35.54|35.71|35.51|35.76|35.56|35.69|35.49|198
1714112100000|2024-04-26 06:15:00|35.72|35.52|35.68|35.48|35.74|35.54|35.67|35.47|318
1714112400000|2024-04-26 06:20:00|35.69|35.49|35.65|35.45|35.69|35.49|35.62|35.42|169
1714112700000|2024-04-26 06:25:00|35.64|35.44|35.71|35.51|35.72|35.52|35.64|35.44|157
1714113000000|2024-04-26 06:30:00|35.7|35.5|35.67|35.47|35.72|35.52|35.67|35.47|212
1714113300000|2024-04-26 06:35:00|35.66|35.46|35.51|35.31|35.67|35.47|35.5|35.3|355
1714113600000|2024-04-26 06:40:00|35.53|35.33|35.53|35.33|35.54|35.34|35.46|35.26|273
1714113900000|2024-04-26 06:45:00|35.54|35.34|35.64|35.44|35.69|35.49|35.53|35.33|234
1714114200000|2024-04-26 06:50:00|35.65|35.45|35.55|35.35|35.65|35.45|35.54|35.34|218
1714114500000|2024-04-26 06:55:00|35.54|35.34|35.52|35.32|35.56|35.36|35.52|35.32|105
1714114800000|2024-04-26 07:00:00|35.53|35.33|35.53|35.33|35.55|35.35|35.47|35.27|126
1714115100000|2024-04-26 07:05:00|35.52|35.32|35.43|35.23|35.53|35.33|35.41|35.21|255
1714115400000|2024-04-26 07:10:00|35.44|35.24|35.36|35.16|35.44|35.24|35.31|35.11|318
1714115700000|2024-04-26 07:15:00|35.35|35.15|35.41|35.21|35.43|35.23|35.33|35.13|268
1714116000000|2024-04-26 07:20:00|35.4|35.2|35.47|35.27|35.48|35.28|35.4|35.2|196
1714116300000|2024-04-26 07:25:00|35.48|35.28|35.63|35.43|35.7|35.5|35.47|35.27|226
1714116600000|2024-04-26 07:30:00|35.64|35.44|35.43|35.23|35.69|35.49|35.38|35.18|240
1714116900000|2024-04-26 07:35:00|35.42|35.22|35.39|35.19|35.49|35.29|35.34|35.14|258
1714117200000|2024-04-26 07:40:00|35.38|35.18|35.61|35.41|35.65|35.45|35.38|35.18|253
1714117500000|2024-04-26 07:45:00|35.6|35.4|35.54|35.34|35.62|35.42|35.51|35.31|263
1714117800000|2024-04-26 07:50:00|35.53|35.33|35.46|35.26|35.56|35.36|35.44|35.24|242
1714118100000|2024-04-26 07:55:00|35.47|35.27|35.47|35.27|35.49|35.29|35.44|35.24|206
1714118400000|2024-04-26 08:00:00|35.46|35.26|35.46|35.26|35.51|35.31|35.42|35.22|268
1714118700000|2024-04-26 08:05:00|35.47|35.27|35.67|35.47|35.68|35.48|35.47|35.27|120
1714119000000|2024-04-26 08:10:00|35.68|35.48|35.69|35.49|35.72|35.52|35.58|35.38|112
1714119300000|2024-04-26 08:15:00|35.7|35.5|35.67|35.47|35.78|35.58|35.62|35.42|167
1714119600000|2024-04-26 08:20:00|35.66|35.46|35.61|35.41|35.71|35.51|35.57|35.37|189
1714119900000|2024-04-26 08:25:00|35.6|35.4|35.57|35.37|35.61|35.41|35.56|35.36|194
1714120200000|2024-04-26 08:30:00|35.58|35.38|35.44|35.24|35.64|35.44|35.41|35.21|248
1714120500000|2024-04-26 08:35:00|35.45|35.25|35.53|35.33|35.54|35.34|35.43|35.23|232
1714120800000|2024-04-26 08:40:00|35.52|35.32|35.54|35.34|35.62|35.42|35.51|35.31|249
1714121100000|2024-04-26 08:45:00|35.53|35.33|35.49|35.29|35.61|35.41|35.41|35.21|248
1714121400000|2024-04-26 08:50:00|35.48|35.28|35.5|35.3|35.51|35.31|35.44|35.24|95
1714121700000|2024-04-26 08:55:00|35.51|35.31|35.55|35.35|35.56|35.36|35.47|35.27|129
1714122000000|2024-04-26 09:00:00|35.56|35.36|35.48|35.28|35.59|35.39|35.44|35.24|73
1714122300000|2024-04-26 09:05:00|35.47|35.27|35.59|35.39|35.65|35.45|35.44|35.24|175
1714122600000|2024-04-26 09:10:00|35.58|35.38|35.6|35.4|35.61|35.41|35.56|35.36|172
1714122900000|2024-04-26 09:15:00|35.59|35.39|35.54|35.34|35.62|35.42|35.5|35.3|237
1714123200000|2024-04-26 09:20:00|35.53|35.33|35.55|35.35|35.56|35.36|35.49|35.29|171
1714123500000|2024-04-26 09:25:00|35.56|35.36|35.61|35.41|35.64|35.44|35.54|35.34|154
1714123800000|2024-04-26 09:30:00|35.62|35.42|35.67|35.47|35.69|35.49|35.6|35.4|167
1714124100000|2024-04-26 09:35:00|35.66|35.46|35.54|35.34|35.67|35.47|35.52|35.32|180
1714124400000|2024-04-26 09:40:00|35.53|35.33|35.55|35.35|35.6|35.4|35.51|35.31|143
1714124700000|2024-04-26 09:45:00|35.54|35.34|35.5|35.3|35.57|35.37|35.5|35.3|106
1714125000000|2024-04-26 09:50:00|35.51|35.31|35.5|35.3|35.56|35.36|35.5|35.3|101
1714125300000|2024-04-26 09:55:00|35.51|35.31|35.59|35.39|35.59|35.39|35.5|35.3|173
1714125600000|2024-04-26 10:00:00|35.57|35.37|35.61|35.41|35.63|35.43|35.56|35.36|153
1714125900000|2024-04-26 10:05:00|35.62|35.42|35.59|35.39|35.64|35.44|35.58|35.38|216
1714126200000|2024-04-26 10:10:00|35.58|35.38|35.52|35.32|35.61|35.41|35.51|35.31|174
1714126500000|2024-04-26 10:15:00|35.51|35.31|35.54|35.34|35.55|35.35|35.47|35.27|148
1714126800000|2024-04-26 10:20:00|35.55|35.35|35.48|35.28|35.55|35.35|35.47|35.27|76
1714127100000|2024-04-26 10:25:00|35.47|35.27|35.38|35.18|35.48|35.28|35.36|35.16|370
1714127400000|2024-04-26 10:30:00|35.37|35.17|35.36|35.16|35.41|35.21|35.34|35.14|175
1714127700000|2024-04-26 10:35:00|35.35|35.15|35.42|35.22|35.46|35.26|35.35|35.15|99
1714128000000|2024-04-26 10:40:00|35.43|35.23|35.32|35.12|35.43|35.23|35.31|35.11|212
1714128300000|2024-04-26 10:45:00|35.31|35.11|35.16|34.96|35.33|35.13|35.15|34.95|334
1714128600000|2024-04-26 10:50:00|35.15|34.95|35.21|35.01|35.21|35.01|35.11|34.91|224
1714128900000|2024-04-26 10:55:00|35.2|35|35.2|35|35.23|35.03|35.16|34.96|211
1714129200000|2024-04-26 11:00:00|35.21|35.01|35.18|34.98|35.24|35.04|35.17|34.97|266
1714129500000|2024-04-26 11:05:00|35.19|34.99|35.25|35.05|35.27|35.07|35.18|34.98|108
1714129800000|2024-04-26 11:10:00|35.26|35.06|35.24|35.04|35.29|35.09|35.22|35.02|116
1714130100000|2024-04-26 11:15:00|35.23|35.03|35.3|35.1|35.31|35.11|35.21|35.01|28
1714130400000|2024-04-26 11:20:00|35.29|35.09|35.25|35.05|35.31|35.11|35.24|35.04|80
1714130700000|2024-04-26 11:25:00|35.24|35.04|35.21|35.01|35.27|35.07|35.2|35|206
1714131000000|2024-04-26 11:30:00|35.2|35|35.25|35.05|35.26|35.06|35.15|34.95|72
1714131300000|2024-04-26 11:35:00|35.26|35.06|35.26|35.06|35.27|35.07|35.22|35.02|83
1714131600000|2024-04-26 11:40:00|35.27|35.07|35.25|35.05|35.27|35.07|35.24|35.04|131
1714131900000|2024-04-26 11:45:00|35.26|35.06|35.35|35.15|35.36|35.16|35.21|35.01|249
1714132200000|2024-04-26 11:50:00|35.36|35.16|35.31|35.11|35.36|35.16|35.31|35.11|206
1714132500000|2024-04-26 11:55:00|35.32|35.12|35.31|35.11|35.33|35.13|35.28|35.08|235
1714132800000|2024-04-26 12:00:00|35.3|35.1|35.41|35.21|35.42|35.22|35.2|35|327
1714133100000|2024-04-26 12:05:00|35.42|35.22|35.4|35.2|35.43|35.23|35.34|35.14|209
1714133400000|2024-04-26 12:10:00|35.39|35.19|35.39|35.19|35.48|35.28|35.39|35.19|254
1714133700000|2024-04-26 12:15:00|35.38|35.18|35.35|35.15|35.39|35.19|35.28|35.08|197
1714134000000|2024-04-26 12:20:00|35.36|35.16|35.31|35.11|35.37|35.17|35.3|35.1|144
1714134300000|2024-04-26 12:25:00|35.3|35.1|35.26|35.06|35.36|35.16|35.26|35.06|225
1714134600000|2024-04-26 12:30:00|35.27|35.07|35.46|35.26|35.56|35.36|35.27|35.07|205
1714134900000|2024-04-26 12:35:00|35.45|35.25|35.45|35.25|35.48|35.28|35.36|35.16|282
1714135200000|2024-04-26 12:40:00|35.46|35.26|35.4|35.2|35.47|35.27|35.34|35.14|157
1714135500000|2024-04-26 12:45:00|35.41|35.21|35.29|35.09|35.41|35.21|35.27|35.07|183
1714135800000|2024-04-26 12:50:00|35.3|35.1|35.02|34.82|35.32|35.12|35.02|34.82|338
1714136100000|2024-04-26 12:55:00|35.03|34.83|35.19|34.99|35.23|35.03|35.02|34.82|221
1714136400000|2024-04-26 13:00:00|35.2|35|35.07|34.87|35.21|35.01|35.04|34.84|246
1714136700000|2024-04-26 13:05:00|35.08|34.88|35.1|34.9|35.16|34.96|35.03|34.83|190
1714137000000|2024-04-26 13:10:00|35.11|34.91|34.97|34.77|35.11|34.91|34.9|34.7|262
1714137300000|2024-04-26 13:15:00|34.96|34.76|34.89|34.69|35.08|34.88|34.88|34.68|312
1714137600000|2024-04-26 13:20:00|34.9|34.7|34.96|34.76|34.97|34.77|34.81|34.61|320
1714137900000|2024-04-26 13:25:00|34.97|34.77|34.98|34.78|35.04|34.84|34.91|34.71|276
1714138200000|2024-04-26 13:30:00|34.97|34.77|35.15|34.95|35.15|34.95|34.91|34.71|472
1714138500000|2024-04-26 13:35:00|35.13|34.93|35.28|35.08|35.3|35.1|35.12|34.92|427
1714138800000|2024-04-26 13:40:00|35.29|35.09|35.27|35.07|35.3|35.1|35.19|34.99|233
1714139100000|2024-04-26 13:45:00|35.28|35.08|35.65|35.45|35.66|35.46|35.25|35.05|370
1714139400000|2024-04-26 13:50:00|35.66|35.46|35.65|35.45|35.79|35.59|35.64|35.44|343
1714139700000|2024-04-26 13:55:00|35.66|35.46|35.66|35.46|35.75|35.55|35.6|35.4|209
1714140000000|2024-04-26 14:00:00|35.65|35.45|35.61|35.41|35.72|35.52|35.56|35.36|244
1714140300000|2024-04-26 14:05:00|35.62|35.42|35.62|35.42|35.66|35.46|35.5|35.3|305
1714140600000|2024-04-26 14:10:00|35.63|35.43|35.89|35.69|35.93|35.73|35.61|35.41|364
1714140900000|2024-04-26 14:15:00|35.9|35.7|35.89|35.69|35.98|35.78|35.78|35.58|410
1714141200000|2024-04-26 14:20:00|35.9|35.7|35.78|35.58|35.91|35.71|35.73|35.53|412
1714141500000|2024-04-26 14:25:00|35.77|35.57|35.7|35.5|35.82|35.62|35.69|35.49|207
1714141800000|2024-04-26 14:30:00|35.71|35.51|35.73|35.53|35.82|35.62|35.6|35.4|387
1714142100000|2024-04-26 14:35:00|35.74|35.54|35.39|35.19|35.77|35.57|35.35|35.15|434
1714142400000|2024-04-26 14:40:00|35.38|35.18|35.41|35.21|35.47|35.27|35.28|35.08|399
1714142700000|2024-04-26 14:45:00|35.42|35.22|35.47|35.27|35.5|35.3|35.26|35.06|354
1714143000000|2024-04-26 14:50:00|35.46|35.26|35.3|35.1|35.46|35.26|35.23|35.03|375
1714143300000|2024-04-26 14:55:00|35.31|35.11|35.29|35.09|35.34|35.14|35.24|35.04|332
1714143600000|2024-04-26 15:00:00|35.3|35.1|35.23|35.03|35.4|35.2|35.23|35.03|361
1714143900000|2024-04-26 15:05:00|35.24|35.04|35.14|34.94|35.25|35.05|34.98|34.78|447
1714144200000|2024-04-26 15:10:00|35.15|34.95|35.11|34.91|35.18|34.98|35.01|34.81|363
1714144500000|2024-04-26 15:15:00|35.1|34.9|35.2|35|35.28|35.08|35.04|34.84|363
1714144800000|2024-04-26 15:20:00|35.21|35.01|34.98|34.78|35.21|35.01|34.97|34.77|294
1714145100000|2024-04-26 15:25:00|34.97|34.77|35.11|34.91|35.14|34.94|34.96|34.76|349
1714145400000|2024-04-26 15:30:00|35.1|34.9|35.15|34.95|35.24|35.04|35.07|34.87|402
1714145700000|2024-04-26 15:35:00|35.14|34.94|35.16|34.96|35.19|34.99|35.09|34.89|161
1714146000000|2024-04-26 15:40:00|35.17|34.97|35.36|35.16|35.37|35.17|35.16|34.96|296
1714146300000|2024-04-26 15:45:00|35.37|35.17|35.39|35.19|35.41|35.21|35.28|35.08|394
1714146600000|2024-04-26 15:50:00|35.4|35.2|35.33|35.13|35.41|35.21|35.29|35.09|241
1714146900000|2024-04-26 15:55:00|35.32|35.12|35.25|35.05|35.32|35.12|35.23|35.03|218
1714147200000|2024-04-26 16:00:00|35.26|35.06|35.4|35.2|35.41|35.21|35.22|35.02|400
1714147500000|2024-04-26 16:05:00|35.39|35.19|35.19|34.99|35.4|35.2|35.11|34.91|372
1714147800000|2024-04-26 16:10:00|35.18|34.98|35.13|34.93|35.25|35.05|35.13|34.93|373
1714148100000|2024-04-26 16:15:00|35.12|34.92|35.23|35.03|35.28|35.08|35.11|34.91|378
1714148400000|2024-04-26 16:20:00|35.25|35.05|35.25|35.05|35.28|35.08|35.19|34.99|316
1714148700000|2024-04-26 16:25:00|35.26|35.06|35.16|34.96|35.27|35.07|35.16|34.96|305
1714149000000|2024-04-26 16:30:00|35.17|34.97|35.17|34.97|35.2|35|35.15|34.95|222
1714149300000|2024-04-26 16:35:00|35.16|34.96|35.09|34.89|35.18|34.98|35.04|34.84|300
1714149600000|2024-04-26 16:40:00|35.08|34.88|35.03|34.83|35.1|34.9|35.01|34.81|290
1714149900000|2024-04-26 16:45:00|35.02|34.82|35.03|34.83|35.09|34.89|34.99|34.79|348
1714150200000|2024-04-26 16:50:00|35.02|34.82|35.09|34.89|35.1|34.9|35.02|34.82|249
1714150500000|2024-04-26 16:55:00|35.08|34.88|35.1|34.9|35.15|34.95|35.08|34.88|256
1714150800000|2024-04-26 17:00:00|35.08|34.88|35.01|34.81|35.12|34.92|34.99|34.79|167
1714151100000|2024-04-26 17:05:00|35.02|34.82|35.02|34.82|35.07|34.87|35.01|34.81|213
1714151400000|2024-04-26 17:10:00|35.01|34.81|35.13|34.93|35.13|34.93|34.99|34.79|229
1714151700000|2024-04-26 17:15:00|35.14|34.94|35.04|34.84|35.16|34.96|35.03|34.83|324
1714152000000|2024-04-26 17:20:00|35.05|34.85|35.13|34.93|35.18|34.98|35.03|34.83|291
1714152300000|2024-04-26 17:25:00|35.12|34.92|35.15|34.95|35.17|34.97|35.1|34.9|233
1714152600000|2024-04-26 17:30:00|35.14|34.94|35.12|34.92|35.16|34.96|35.06|34.86|319
1714152900000|2024-04-26 17:35:00|35.13|34.93|35.14|34.94|35.19|34.99|35.1|34.9|246
1714153200000|2024-04-26 17:40:00|35.15|34.95|35.09|34.89|35.15|34.95|35.01|34.81|228
1714153500000|2024-04-26 17:45:00|35.13|34.93|35.19|34.99|35.22|35.02|35.13|34.93|201
1714153800000|2024-04-26 17:50:00|35.2|35|35.25|35.05|35.25|35.05|35.2|35|150
1714154100000|2024-04-26 17:55:00|35.24|35.04|35.18|34.98|35.25|35.05|35.16|34.96|252
1714154400000|2024-04-26 18:00:00|35.17|34.97|35.12|34.92|35.19|34.99|35.05|34.85|255
1714154700000|2024-04-26 18:05:00|35.13|34.93|35.19|34.99|35.22|35.02|35.12|34.92|177
1714155000000|2024-04-26 18:10:00|35.18|34.98|35.2|35|35.23|35.03|35.18|34.98|184
1714155300000|2024-04-26 18:15:00|35.21|35.01|35.1|34.9|35.21|35.01|35.1|34.9|151
1714155600000|2024-04-26 18:20:00|35.11|34.91|35.11|34.91|35.14|34.94|35.07|34.87|201
1714155900000|2024-04-26 18:25:00|35.12|34.92|35.13|34.93|35.16|34.96|35.09|34.89|199
1714156200000|2024-04-26 18:30:00|35.14|34.94|35.12|34.92|35.14|34.94|35.09|34.89|142
1714156500000|2024-04-26 18:35:00|35.13|34.93|35.18|34.98|35.2|35|35.12|34.92|159
1714156800000|2024-04-26 18:40:00|35.19|34.99|35.17|34.97|35.23|35.03|35.16|34.96|197
1714157100000|2024-04-26 18:45:00|35.16|34.96|35.13|34.93|35.18|34.98|35.1|34.9|148
1714157400000|2024-04-26 18:50:00|35.12|34.92|35.13|34.93|35.15|34.95|35.11|34.91|123
1714157700000|2024-04-26 18:55:00|35.14|34.94|35.15|34.95|35.16|34.96|35.12|34.92|86
1714158000000|2024-04-26 19:00:00|35.14|34.94|35.11|34.91|35.18|34.98|35.1|34.9|150
1714158300000|2024-04-26 19:05:00|35.1|34.9|35.09|34.89|35.11|34.91|35.07|34.87|148
1714158600000|2024-04-26 19:10:00|35.08|34.88|35.09|34.89|35.13|34.93|35.08|34.88|132
1714158900000|2024-04-26 19:15:00|35.08|34.88|35.07|34.87|35.14|34.94|35.05|34.85|239
1714159200000|2024-04-26 19:20:00|35.06|34.86|35.09|34.89|35.11|34.91|35.06|34.86|148
1714159500000|2024-04-26 19:25:00|35.1|34.9|35.08|34.88|35.11|34.91|35.08|34.88|123
1714159800000|2024-04-26 19:30:00|35.07|34.87|35|34.8|35.08|34.88|35|34.8|108
1714160100000|2024-04-26 19:35:00|35.01|34.81|34.99|34.79|35.03|34.83|34.99|34.79|95
1714160400000|2024-04-26 19:40:00|35|34.8|34.95|34.75|35|34.8|34.94|34.74|66
1714160700000|2024-04-26 19:45:00|34.94|34.74|35.1|34.9|35.12|34.92|34.94|34.74|196
1714161000000|2024-04-26 19:50:00|35.09|34.89|35.07|34.87|35.1|34.9|35.06|34.86|115
1714161300000|2024-04-26 19:55:00|35.08|34.88|34.98|34.78|35.12|34.92|34.98|34.78|179
1714161600000|2024-04-26 20:00:00|34.99|34.79|35.09|34.89|35.09|34.89|34.98|34.78|135
1714161900000|2024-04-26 20:05:00|35.08|34.88|35.06|34.86|35.13|34.93|35.04|34.84|215
1714162200000|2024-04-26 20:10:00|35.07|34.87|35.15|34.95|35.2|35|35.05|34.85|225
1714162500000|2024-04-26 20:15:00|35.16|34.96|35.21|35.01|35.22|35.02|35.13|34.93|141
1714162800000|2024-04-26 20:20:00|35.22|35.02|35.23|35.03|35.28|35.08|35.21|35.01|137
1714163100000|2024-04-26 20:25:00|35.22|35.02|35.2|35|35.23|35.03|35.18|34.98|165
1714163400000|2024-04-26 20:30:00|35.19|34.99|35.18|34.98|35.21|35.01|35.16|34.96|109
1714163700000|2024-04-26 20:35:00|35.19|34.99|35.16|34.96|35.2|35|35.15|34.95|125
1714164000000|2024-04-26 20:40:00|35.17|34.97|35.13|34.93|35.17|34.97|35.11|34.91|37
1714164300000|2024-04-26 20:45:00|35.14|34.94|35.07|34.87|35.14|34.94|35.06|34.86|77
1714164600000|2024-04-26 20:50:00|35.06|34.86|35.09|34.89|35.09|34.89|35.06|34.86|48
1714164900000|2024-04-26 20:55:00|35.1|34.9|35.04|34.84|35.1|34.9|35.03|34.83|21
1714201200000|2024-04-27 07:00:00|34.28|34.08|34.32|34.12|34.36|34.16|34.22|34.02|75
1714201500000|2024-04-27 07:05:00|34.33|34.13|34.35|34.15|34.41|34.21|34.32|34.12|98
1714201800000|2024-04-27 07:10:00|34.36|34.16|34.38|34.18|34.42|34.22|34.36|34.16|59
1714202100000|2024-04-27 07:15:00|34.37|34.17|34.34|34.14|34.4|34.2|34.33|34.13|77
1714202400000|2024-04-27 07:20:00|34.33|34.13|34.3|34.1|34.37|34.17|34.3|34.1|111
1714202700000|2024-04-27 07:25:00|34.31|34.11|34.3|34.1|34.31|34.11|34.29|34.09|38
1714203000000|2024-04-27 07:30:00|34.31|34.11|34.26|34.06|34.35|34.15|34.25|34.05|43
1714203300000|2024-04-27 07:35:00|34.27|34.07|34.25|34.05|34.28|34.08|34.22|34.02|58
1714203600000|2024-04-27 07:40:00|34.24|34.04|34.24|34.04|34.26|34.06|34.23|34.03|47
1714203900000|2024-04-27 07:45:00|34.23|34.03|34.22|34.02|34.26|34.06|34.21|34.01|66
1714204200000|2024-04-27 07:50:00|34.21|34.01|34.19|33.99|34.24|34.04|34.17|33.97|66
1714204500000|2024-04-27 07:55:00|34.2|34|34.18|33.98|34.21|34.01|34.17|33.97|39
1714204800000|2024-04-27 08:00:00|34.17|33.97|34.16|33.96|34.22|34.02|34.15|33.95|76
1714205100000|2024-04-27 08:05:00|34.15|33.95|34.13|33.93|34.18|33.98|34.11|33.91|116
1714205400000|2024-04-27 08:10:00|34.14|33.94|34.11|33.91|34.16|33.96|34.1|33.9|79
1714205700000|2024-04-27 08:15:00|34.1|33.9|34.16|33.96|34.17|33.97|34.04|33.84|91
1714206000000|2024-04-27 08:20:00|34.15|33.95|34.17|33.97|34.18|33.98|34.11|33.91|85
1714206300000|2024-04-27 08:25:00|34.16|33.96|34.18|33.98|34.19|33.99|34.15|33.95|57
1714206600000|2024-04-27 08:30:00|34.17|33.97|34.06|33.86|34.18|33.98|34.04|33.84|52
1714206900000|2024-04-27 08:35:00|34.05|33.85|34.08|33.88|34.09|33.89|34.03|33.83|51
1714207200000|2024-04-27 08:40:00|34.09|33.89|34.08|33.88|34.09|33.89|34.06|33.86|42
1714207500000|2024-04-27 08:45:00|34.07|33.87|34.1|33.9|34.11|33.91|34.06|33.86|59
1714207800000|2024-04-27 08:50:00|34.11|33.91|34.17|33.97|34.17|33.97|34.11|33.91|40
1714208100000|2024-04-27 08:55:00|34.16|33.96|34.15|33.95|34.17|33.97|34.12|33.92|37
1714208400000|2024-04-27 09:00:00|34.14|33.94|34.13|33.93|34.28|34.08|34.11|33.91|100
1714208700000|2024-04-27 09:05:00|34.12|33.92|34.14|33.94|34.17|33.97|34.1|33.9|92
1714209000000|2024-04-27 09:10:00|34.13|33.93|34.14|33.94|34.14|33.94|34.1|33.9|19
1714209300000|2024-04-27 09:15:00|34.13|33.93|34.17|33.97|34.19|33.99|34.13|33.93|67
1714209600000|2024-04-27 09:20:00|34.18|33.98|34.23|34.03|34.23|34.03|34.17|33.97|41
1714209900000|2024-04-27 09:25:00|34.24|34.04|34.27|34.07|34.27|34.07|34.22|34.02|52
1714210200000|2024-04-27 09:30:00|34.26|34.06|34.43|34.23|34.46|34.26|34.24|34.04|87
1714210500000|2024-04-27 09:35:00|34.42|34.22|34.31|34.11|34.42|34.22|34.3|34.1|106
1714210800000|2024-04-27 09:40:00|34.3|34.1|34.29|34.09|34.33|34.13|34.26|34.06|53
1714211100000|2024-04-27 09:45:00|34.28|34.08|34.23|34.03|34.3|34.1|34.22|34.02|73
1714211400000|2024-04-27 09:50:00|34.24|34.04|34.24|34.04|34.27|34.07|34.22|34.02|95
1714211700000|2024-04-27 09:55:00|34.23|34.03|34.25|34.05|34.25|34.05|34.21|34.01|58
1714212000000|2024-04-27 10:00:00|34.26|34.06|34.18|33.98|34.26|34.06|34.16|33.96|99
1714212300000|2024-04-27 10:05:00|34.19|33.99|34.28|34.08|34.28|34.08|34.18|33.98|78
1714212600000|2024-04-27 10:10:00|34.27|34.07|34.24|34.04|34.29|34.09|34.24|34.04|51
1714212900000|2024-04-27 10:15:00|34.23|34.03|34.1|33.9|34.23|34.03|34.05|33.85|137
1714213200000|2024-04-27 10:20:00|34.11|33.91|34.17|33.97|34.22|34.02|34.09|33.89|94
1714213500000|2024-04-27 10:25:00|34.16|33.96|34.16|33.96|34.18|33.98|34.13|33.93|79
1714213800000|2024-04-27 10:30:00|34.17|33.97|34.11|33.91|34.17|33.97|34.11|33.91|67
1714214100000|2024-04-27 10:35:00|34.1|33.9|34.06|33.86|34.12|33.92|34.04|33.84|102
1714214400000|2024-04-27 10:40:00|34.05|33.85|34.01|33.81|34.06|33.86|33.99|33.79|111
1714214700000|2024-04-27 10:45:00|34.02|33.82|33.91|33.71|34.02|33.82|33.88|33.68|101
1714215000000|2024-04-27 10:50:00|33.92|33.72|33.97|33.77|33.98|33.78|33.91|33.71|76
1714215300000|2024-04-27 10:55:00|33.98|33.78|33.94|33.74|33.99|33.79|33.93|33.73|75
1714215600000|2024-04-27 11:00:00|33.93|33.73|33.79|33.59|33.97|33.77|33.79|33.59|125
1714215900000|2024-04-27 11:05:00|33.78|33.58|33.76|33.56|33.81|33.61|33.71|33.51|91
1714216200000|2024-04-27 11:10:00|33.75|33.55|34.01|33.81|34.01|33.81|33.75|33.55|100
1714216500000|2024-04-27 11:15:00|34|33.8|33.95|33.75|34.04|33.84|33.91|33.71|113
1714216800000|2024-04-27 11:20:00|33.94|33.74|34|33.8|34.01|33.81|33.9|33.7|85
1714217100000|2024-04-27 11:25:00|34.01|33.81|34.03|33.83|34.04|33.84|33.98|33.78|96
1714217400000|2024-04-27 11:30:00|34.02|33.82|33.99|33.79|34.06|33.86|33.97|33.77|128
1714217700000|2024-04-27 11:35:00|33.98|33.78|34.11|33.91|34.12|33.92|33.97|33.77|108
1714218000000|2024-04-27 11:40:00|34.1|33.9|34.1|33.9|34.14|33.94|34.08|33.88|75
1714218300000|2024-04-27 11:45:00|34.11|33.91|34|33.8|34.11|33.91|33.99|33.79|128
1714218600000|2024-04-27 11:50:00|33.99|33.79|34|33.8|34.02|33.82|33.96|33.76|136
1714218900000|2024-04-27 11:55:00|34.02|33.82|34|33.8|34.02|33.82|33.98|33.78|41
1714219200000|2024-04-27 12:00:00|33.99|33.79|34.11|33.91|34.11|33.91|33.95|33.75|98
1714219500000|2024-04-27 12:05:00|34.1|33.9|34.25|34.05|34.25|34.05|34.1|33.9|118
1714219800000|2024-04-27 12:10:00|34.24|34.04|34.28|34.08|34.29|34.09|34.17|33.97|111
1714220100000|2024-04-27 12:15:00|34.27|34.07|34.23|34.03|34.28|34.08|34.15|33.95|112
1714220400000|2024-04-27 12:20:00|34.22|34.02|34.18|33.98|34.24|34.04|34.15|33.95|125
1714220700000|2024-04-27 12:25:00|34.19|33.99|34.17|33.97|34.19|33.99|34.13|33.93|93
1714221000000|2024-04-27 12:30:00|34.18|33.98|34.13|33.93|34.2|34|34.11|33.91|105
1714221300000|2024-04-27 12:35:00|34.14|33.94|34.21|34.01|34.23|34.03|34.12|33.92|92
1714221600000|2024-04-27 12:40:00|34.23|34.03|34.25|34.05|34.25|34.05|34.2|34|73
1714221900000|2024-04-27 12:45:00|34.26|34.06|34.22|34.02|34.27|34.07|34.22|34.02|70
1714222200000|2024-04-27 12:50:00|34.21|34.01|34.29|34.09|34.32|34.12|34.2|34|83
1714222500000|2024-04-27 12:55:00|34.28|34.08|34.25|34.05|34.29|34.09|34.24|34.04|62
1714222800000|2024-04-27 13:00:00|34.26|34.06|34.19|33.99|34.3|34.1|34.18|33.98|148
1714223100000|2024-04-27 13:05:00|34.18|33.98|34.25|34.05|34.25|34.05|34.18|33.98|74
1714223400000|2024-04-27 13:10:00|34.26|34.06|34.27|34.07|34.28|34.08|34.22|34.02|88
1714223700000|2024-04-27 13:15:00|34.26|34.06|34.24|34.04|34.28|34.08|34.22|34.02|89
1714224000000|2024-04-27 13:20:00|34.25|34.05|34.38|34.18|34.38|34.18|34.24|34.04|88
1714224300000|2024-04-27 13:25:00|34.39|34.19|34.3|34.1|34.44|34.24|34.3|34.1|111
1714224600000|2024-04-27 13:30:00|34.31|34.11|34.27|34.07|34.31|34.11|34.21|34.01|124
1714224900000|2024-04-27 13:35:00|34.26|34.06|34.32|34.12|34.37|34.17|34.25|34.05|125
1714225200000|2024-04-27 13:40:00|34.31|34.11|34.3|34.1|34.38|34.18|34.28|34.08|101
1714225500000|2024-04-27 13:45:00|34.31|34.11|34.36|34.16|34.39|34.19|34.25|34.05|97
1714225800000|2024-04-27 13:50:00|34.37|34.17|34.4|34.2|34.4|34.2|34.35|34.15|66
1714226100000|2024-04-27 13:55:00|34.41|34.21|34.39|34.19|34.42|34.22|34.37|34.17|33
1714226400000|2024-04-27 14:00:00|34.4|34.2|34.32|34.12|34.4|34.2|34.27|34.07|109
1714226700000|2024-04-27 14:05:00|34.33|34.13|34.39|34.19|34.43|34.23|34.32|34.12|69
1714227000000|2024-04-27 14:10:00|34.38|34.18|34.56|34.36|34.59|34.39|34.37|34.17|136
1714227300000|2024-04-27 14:15:00|34.57|34.37|34.39|34.19|34.62|34.42|34.38|34.18|174
1714227600000|2024-04-27 14:20:00|34.38|34.18|34.36|34.16|34.43|34.23|34.33|34.13|115
1714227900000|2024-04-27 14:25:00|34.37|34.17|34.36|34.16|34.38|34.18|34.32|34.12|114
1714228200000|2024-04-27 14:30:00|34.37|34.17|34.36|34.16|34.44|34.24|34.33|34.13|108
1714228500000|2024-04-27 14:35:00|34.35|34.15|34.41|34.21|34.41|34.21|34.35|34.15|104
1714228800000|2024-04-27 14:40:00|34.4|34.2|34.28|34.08|34.45|34.25|34.26|34.06|107
1714229100000|2024-04-27 14:45:00|34.27|34.07|34.3|34.1|34.35|34.15|34.25|34.05|155
1714229400000|2024-04-27 14:50:00|34.31|34.11|34.24|34.04|34.32|34.12|34.24|34.04|148
1714229700000|2024-04-27 14:55:00|34.23|34.03|34.31|34.11|34.31|34.11|34.23|34.03|57
1714230000000|2024-04-27 15:00:00|34.3|34.1|34.32|34.12|34.35|34.15|34.26|34.06|105
1714230300000|2024-04-27 15:05:00|34.33|34.13|34.41|34.21|34.44|34.24|34.32|34.12|89
1714230600000|2024-04-27 15:10:00|34.42|34.22|34.34|34.14|34.42|34.22|34.34|34.14|69
1714230900000|2024-04-27 15:15:00|34.35|34.15|34.39|34.19|34.42|34.22|34.29|34.09|116
1714231200000|2024-04-27 15:20:00|34.4|34.2|34.32|34.12|34.4|34.2|34.29|34.09|73
1714231500000|2024-04-27 15:25:00|34.31|34.11|34.27|34.07|34.32|34.12|34.26|34.06|45
1714231800000|2024-04-27 15:30:00|34.28|34.08|34.19|33.99|34.3|34.1|34.18|33.98|123
1714232100000|2024-04-27 15:35:00|34.2|34|34.18|33.98|34.22|34.02|34.18|33.98|99
1714232400000|2024-04-27 15:40:00|34.16|33.96|34.18|33.98|34.2|34|34.09|33.89|119
1714232700000|2024-04-27 15:45:00|34.19|33.99|34.14|33.94|34.2|34|34.13|33.93|124
1714233000000|2024-04-27 15:50:00|34.13|33.93|34.14|33.94|34.15|33.95|34.1|33.9|112
1714233300000|2024-04-27 15:55:00|34.13|33.93|34.18|33.98|34.18|33.98|34.12|33.92|76
1714233600000|2024-04-27 16:00:00|34.17|33.97|34.19|33.99|34.21|34.01|34.1|33.9|124
1714233900000|2024-04-27 16:05:00|34.18|33.98|34.21|34.01|34.23|34.03|34.13|33.93|100
1714234200000|2024-04-27 16:10:00|34.22|34.02|34.18|33.98|34.26|34.06|34.15|33.95|110
1714234500000|2024-04-27 16:15:00|34.19|33.99|34.24|34.04|34.24|34.04|34.15|33.95|77
1714234800000|2024-04-27 16:20:00|34.25|34.05|34.29|34.09|34.29|34.09|34.21|34.01|80
1714235100000|2024-04-27 16:25:00|34.28|34.08|34.06|33.86|34.29|34.09|34.06|33.86|100
1714235400000|2024-04-27 16:30:00|34.07|33.87|34.08|33.88|34.15|33.95|34.03|33.83|114
1714235700000|2024-04-27 16:35:00|34.07|33.87|34.15|33.95|34.17|33.97|34.04|33.84|102
1714236000000|2024-04-27 16:40:00|34.14|33.94|34.14|33.94|34.16|33.96|34.12|33.92|71
1714236300000|2024-04-27 16:45:00|34.13|33.93|34.19|33.99|34.23|34.03|34.13|33.93|110
1714236600000|2024-04-27 16:50:00|34.2|34|34.22|34.02|34.24|34.04|34.19|33.99|100
1714236900000|2024-04-27 16:55:00|34.23|34.03|34.15|33.95|34.23|34.03|34.13|33.93|133
1714237200000|2024-04-27 17:00:00|34.16|33.96|34.23|34.03|34.23|34.03|34.12|33.92|95
1714237500000|2024-04-27 17:05:00|34.22|34.02|34.19|33.99|34.25|34.05|34.19|33.99|69
1714237800000|2024-04-27 17:10:00|34.18|33.98|34.23|34.03|34.24|34.04|34.16|33.96|70
1714238100000|2024-04-27 17:15:00|34.22|34.02|34.09|33.89|34.23|34.03|34.07|33.87|104
1714238400000|2024-04-27 17:20:00|34.08|33.88|34.07|33.87|34.15|33.95|34.06|33.86|127
1714238700000|2024-04-27 17:25:00|34.08|33.88|34.13|33.93|34.13|33.93|34.05|33.85|102
1714239000000|2024-04-27 17:30:00|34.14|33.94|34.21|34.01|34.22|34.02|34.1|33.9|122
1714239300000|2024-04-27 17:35:00|34.22|34.02|34.4|34.2|34.4|34.2|34.22|34.02|101
1714239600000|2024-04-27 17:40:00|34.41|34.21|34.63|34.43|34.64|34.44|34.41|34.21|217
1714239900000|2024-04-27 17:45:00|34.64|34.44|34.74|34.54|34.8|34.6|34.51|34.31|204
1714240200000|2024-04-27 17:50:00|34.75|34.55|35|34.8|35.01|34.81|34.74|34.54|234
1714240500000|2024-04-27 17:55:00|34.99|34.79|34.96|34.76|35.06|34.86|34.92|34.72|218
1714240800000|2024-04-27 18:00:00|34.97|34.77|35.12|34.92|35.24|35.04|34.97|34.77|245
1714241100000|2024-04-27 18:05:00|35.11|34.91|35.05|34.85|35.15|34.95|34.95|34.75|207
1714241400000|2024-04-27 18:10:00|35.04|34.84|34.74|34.54|35.04|34.84|34.73|34.53|200
1714241700000|2024-04-27 18:15:00|34.75|34.55|34.62|34.42|34.75|34.55|34.4|34.2|283
1714242000000|2024-04-27 18:20:00|34.61|34.41|34.59|34.39|34.65|34.45|34.54|34.34|197
1714242300000|2024-04-27 18:25:00|34.6|34.4|34.46|34.26|34.62|34.42|34.46|34.26|164
1714242600000|2024-04-27 18:30:00|34.47|34.27|34.6|34.4|34.7|34.5|34.43|34.23|192
1714242900000|2024-04-27 18:35:00|34.61|34.41|34.64|34.44|34.66|34.46|34.55|34.35|146
1714243200000|2024-04-27 18:40:00|34.65|34.45|34.62|34.42|34.67|34.47|34.59|34.39|117
1714243500000|2024-04-27 18:45:00|34.61|34.41|34.75|34.55|34.78|34.58|34.61|34.41|127
1714243800000|2024-04-27 18:50:00|34.76|34.56|34.67|34.47|34.85|34.65|34.67|34.47|136
1714244100000|2024-04-27 18:55:00|34.68|34.48|34.6|34.4|34.68|34.48|34.58|34.38|107
1714244400000|2024-04-27 19:00:00|34.61|34.41|34.37|34.17|34.63|34.43|34.36|34.16|99
1714244700000|2024-04-27 19:05:00|34.38|34.18|34.41|34.21|34.43|34.23|34.35|34.15|93
1714245000000|2024-04-27 19:10:00|34.42|34.22|34.47|34.27|34.51|34.31|34.41|34.21|72
1714245300000|2024-04-27 19:15:00|34.48|34.28|34.56|34.36|34.58|34.38|34.42|34.22|109
1714245600000|2024-04-27 19:20:00|34.57|34.37|34.46|34.26|34.57|34.37|34.45|34.25|117
1714245900000|2024-04-27 19:25:00|34.47|34.27|34.41|34.21|34.48|34.28|34.4|34.2|94
1714246200000|2024-04-27 19:30:00|34.42|34.22|34.43|34.23|34.46|34.26|34.39|34.19|112
1714246500000|2024-04-27 19:35:00|34.42|34.22|34.38|34.18|34.48|34.28|34.36|34.16|113
1714246800000|2024-04-27 19:40:00|34.39|34.19|34.42|34.22|34.43|34.23|34.37|34.17|73
1714247100000|2024-04-27 19:45:00|34.43|34.23|34.53|34.33|34.53|34.33|34.4|34.2|74
1714247400000|2024-04-27 19:50:00|34.52|34.32|34.55|34.35|34.56|34.36|34.5|34.3|75
1714247700000|2024-04-27 19:55:00|34.56|34.36|34.59|34.39|34.6|34.4|34.52|34.32|70
1714248000000|2024-04-27 20:00:00|34.6|34.4|34.72|34.52|34.76|34.56|34.59|34.39|145
1714248300000|2024-04-27 20:05:00|34.73|34.53|34.58|34.38|34.74|34.54|34.58|34.38|115
1714248600000|2024-04-27 20:10:00|34.59|34.39|34.51|34.31|34.61|34.41|34.5|34.3|98
1714248900000|2024-04-27 20:15:00|34.52|34.32|34.43|34.23|34.53|34.33|34.39|34.19|104
1714249200000|2024-04-27 20:20:00|34.42|34.22|34.45|34.25|34.46|34.26|34.38|34.18|108
1714249500000|2024-04-27 20:25:00|34.44|34.24|34.43|34.23|34.47|34.27|34.42|34.22|80
1714249800000|2024-04-27 20:30:00|34.44|34.24|34.45|34.25|34.47|34.27|34.43|34.23|90
1714250100000|2024-04-27 20:35:00|34.44|34.24|34.47|34.27|34.47|34.27|34.41|34.21|82
1714250400000|2024-04-27 20:40:00|34.48|34.28|34.44|34.24|34.49|34.29|34.43|34.23|83
1714250700000|2024-04-27 20:45:00|34.45|34.25|34.44|34.24|34.47|34.27|34.42|34.22|64
1714251000000|2024-04-27 20:50:00|34.45|34.25|34.47|34.27|34.48|34.28|34.42|34.22|31
1714251300000|2024-04-27 20:55:00|34.46|34.26|34.46|34.26|34.47|34.27|34.42|34.22|63
1714251600000|2024-04-27 21:00:00|34.45|34.25|34.46|34.26|34.47|34.27|34.42|34.22|60
1714251900000|2024-04-27 21:05:00|34.47|34.27|34.34|34.14|34.47|34.27|34.34|34.14|83
1714252200000|2024-04-27 21:10:00|34.35|34.15|34.29|34.09|34.36|34.16|34.27|34.07|49
1714252500000|2024-04-27 21:15:00|34.28|34.08|34.35|34.15|34.41|34.21|34.28|34.08|80
1714252800000|2024-04-27 21:20:00|34.34|34.14|34.32|34.12|34.34|34.14|34.26|34.06|100
1714253100000|2024-04-27 21:25:00|34.33|34.13|34.31|34.11|34.34|34.14|34.31|34.11|39
1714253400000|2024-04-27 21:30:00|34.3|34.1|34.39|34.19|34.39|34.19|34.3|34.1|23
1714253700000|2024-04-27 21:35:00|34.4|34.2|34.46|34.26|34.46|34.26|34.39|34.19|17
1714254000000|2024-04-27 21:40:00|34.45|34.25|34.42|34.22|34.45|34.25|34.42|34.22|42
1714254300000|2024-04-27 21:45:00|34.41|34.21|34.39|34.19|34.43|34.23|34.39|34.19|25
1714254600000|2024-04-27 21:50:00|34.4|34.2|34.48|34.28|34.49|34.29|34.39|34.19|21
1714254900000|2024-04-27 21:55:00|34.46|34.26|34.43|34.23|34.48|34.28|34.43|34.23|27
1714255200000|2024-04-27 22:00:00|34.44|34.24|34.49|34.29|34.52|34.32|34.44|34.24|81
1714255500000|2024-04-27 22:05:00|34.5|34.3|34.5|34.3|34.53|34.33|34.47|34.27|86
1714255800000|2024-04-27 22:10:00|34.51|34.31|34.48|34.28|34.52|34.32|34.46|34.26|69
1714256100000|2024-04-27 22:15:00|34.49|34.29|34.45|34.25|34.5|34.3|34.45|34.25|24
1714256400000|2024-04-27 22:20:00|34.46|34.26|34.34|34.14|34.46|34.26|34.34|34.14|47
1714256700000|2024-04-27 22:25:00|34.35|34.15|34.32|34.12|34.4|34.2|34.3|34.1|48
1714257000000|2024-04-27 22:30:00|34.31|34.11|34.32|34.12|34.34|34.14|34.3|34.1|59
1714257300000|2024-04-27 22:35:00|34.33|34.13|34.27|34.07|34.33|34.13|34.27|34.07|41
1714257600000|2024-04-27 22:40:00|34.28|34.08|34.28|34.08|34.3|34.1|34.26|34.06|23
1714257900000|2024-04-27 22:45:00|34.29|34.09|34.32|34.12|34.34|34.14|34.29|34.09|31
1714258200000|2024-04-27 22:50:00|34.31|34.11|34.32|34.12|34.36|34.16|34.29|34.09|91
1714258500000|2024-04-27 22:55:00|34.31|34.11|34.3|34.1|34.32|34.12|34.28|34.08|67
1714258800000|2024-04-27 23:00:00|34.31|34.11|34.36|34.16|34.36|34.16|34.29|34.09|85
1714259100000|2024-04-27 23:05:00|34.37|34.17|34.43|34.23|34.46|34.26|34.37|34.17|80
1714259400000|2024-04-27 23:10:00|34.41|34.21|34.46|34.26|34.46|34.26|34.4|34.2|81
1714259700000|2024-04-27 23:15:00|34.47|34.27|34.53|34.33|34.54|34.34|34.46|34.26|103
1714260000000|2024-04-27 23:20:00|34.54|34.34|34.52|34.32|34.54|34.34|34.48|34.28|48
1714260300000|2024-04-27 23:25:00|34.51|34.31|34.55|34.35|34.55|34.35|34.5|34.3|27
1714260600000|2024-04-27 23:30:00|34.56|34.36|34.55|34.35|34.56|34.36|34.52|34.32|93
1714260900000|2024-04-27 23:35:00|34.56|34.36|34.57|34.37|34.57|34.37|34.52|34.32|41
1714261200000|2024-04-27 23:40:00|34.58|34.38|34.56|34.36|34.59|34.39|34.51|34.31|87
1714261500000|2024-04-27 23:45:00|34.57|34.37|34.53|34.33|34.58|34.38|34.52|34.32|38
1714261800000|2024-04-27 23:50:00|34.54|34.34|34.61|34.41|34.63|34.43|34.53|34.33|33
1714262100000|2024-04-27 23:55:00|34.62|34.42|34.57|34.37|34.63|34.43|34.54|34.34|81
1714262400000|2024-04-28 00:00:00|34.58|34.38|34.55|34.35|34.61|34.41|34.5|34.3|110
1714262700000|2024-04-28 00:05:00|34.54|34.34|34.64|34.44|34.64|34.44|34.48|34.28|125
1714263000000|2024-04-28 00:10:00|34.63|34.43|34.77|34.57|34.77|34.57|34.59|34.39|94
1714263300000|2024-04-28 00:15:00|34.78|34.58|34.63|34.43|34.78|34.58|34.61|34.41|96
1714263600000|2024-04-28 00:20:00|34.64|34.44|34.68|34.48|34.7|34.5|34.58|34.38|132
1714263900000|2024-04-28 00:25:00|34.69|34.49|34.78|34.58|34.79|34.59|34.67|34.47|92
1714264200000|2024-04-28 00:30:00|34.79|34.59|34.81|34.61|34.83|34.63|34.73|34.53|71
1714264500000|2024-04-28 00:35:00|34.82|34.62|34.79|34.59|34.83|34.63|34.76|34.56|88
1714264800000|2024-04-28 00:40:00|34.8|34.6|34.69|34.49|34.8|34.6|34.68|34.48|97
1714265100000|2024-04-28 00:45:00|34.68|34.48|34.76|34.56|34.77|34.57|34.63|34.43|83
1714265400000|2024-04-28 00:50:00|34.77|34.57|34.8|34.6|34.81|34.61|34.75|34.55|96
1714265700000|2024-04-28 00:55:00|34.79|34.59|34.78|34.58|34.8|34.6|34.76|34.56|61
1714266000000|2024-04-28 01:00:00|34.76|34.56|34.88|34.68|34.88|34.68|34.74|34.54|111
1714266300000|2024-04-28 01:05:00|34.89|34.69|34.82|34.62|34.92|34.72|34.81|34.61|63
1714266600000|2024-04-28 01:10:00|34.81|34.61|34.84|34.64|34.85|34.65|34.77|34.57|63
1714266900000|2024-04-28 01:15:00|34.83|34.63|34.76|34.56|34.83|34.63|34.76|34.56|51
1714267200000|2024-04-28 01:20:00|34.77|34.57|34.82|34.62|34.86|34.66|34.73|34.53|74
1714267500000|2024-04-28 01:25:00|34.83|34.63|34.88|34.68|34.89|34.69|34.83|34.63|40
1714267800000|2024-04-28 01:30:00|34.87|34.67|34.82|34.62|34.87|34.67|34.8|34.6|79
1714268100000|2024-04-28 01:35:00|34.81|34.61|34.87|34.67|34.9|34.7|34.77|34.57|118
1714268400000|2024-04-28 01:40:00|34.88|34.68|34.95|34.75|34.96|34.76|34.87|34.67|81
1714268700000|2024-04-28 01:45:00|34.94|34.74|34.87|34.67|34.95|34.75|34.85|34.65|127
1714269000000|2024-04-28 01:50:00|34.88|34.68|34.91|34.71|34.96|34.76|34.87|34.67|108
1714269300000|2024-04-28 01:55:00|34.9|34.7|34.92|34.72|34.94|34.74|34.89|34.69|118
1714269600000|2024-04-28 02:00:00|34.93|34.73|34.87|34.67|34.94|34.74|34.86|34.66|124
1714269900000|2024-04-28 02:05:00|34.85|34.65|34.93|34.73|34.93|34.73|34.85|34.65|86
1714270200000|2024-04-28 02:10:00|34.94|34.74|34.93|34.73|34.94|34.74|34.9|34.7|68
1714270500000|2024-04-28 02:15:00|34.92|34.72|34.9|34.7|34.95|34.75|34.9|34.7|69
1714270800000|2024-04-28 02:20:00|34.91|34.71|34.92|34.72|34.94|34.74|34.9|34.7|108
1714271100000|2024-04-28 02:25:00|34.91|34.71|34.94|34.74|34.96|34.76|34.9|34.7|64
1714271400000|2024-04-28 02:30:00|34.95|34.75|34.96|34.76|34.96|34.76|34.85|34.65|70
1714271700000|2024-04-28 02:35:00|34.95|34.75|35.02|34.82|35.03|34.83|34.94|34.74|61
1714272000000|2024-04-28 02:40:00|35.03|34.83|35.01|34.81|35.06|34.86|34.95|34.75|99
1714272300000|2024-04-28 02:45:00|35.02|34.82|35.13|34.93|35.13|34.93|35|34.8|96
1714272600000|2024-04-28 02:50:00|35.14|34.94|35.24|35.04|35.32|35.12|35.13|34.93|165
1714272900000|2024-04-28 02:55:00|35.25|35.05|35.24|35.04|35.32|35.12|35.23|35.03|131
1714273200000|2024-04-28 03:00:00|35.25|35.05|35.25|35.05|35.31|35.11|35.21|35.01|159
1714273500000|2024-04-28 03:05:00|35.24|35.04|35.32|35.12|35.34|35.14|35.24|35.04|126
1714273800000|2024-04-28 03:10:00|35.31|35.11|35.34|35.14|35.36|35.16|35.27|35.07|100
1714274100000|2024-04-28 03:15:00|35.35|35.15|35.27|35.07|35.36|35.16|35.24|35.04|159
1714274400000|2024-04-28 03:20:00|35.26|35.06|35.27|35.07|35.32|35.12|35.24|35.04|141
1714274700000|2024-04-28 03:25:00|35.26|35.06|35.3|35.1|35.31|35.11|35.25|35.05|92
1714275000000|2024-04-28 03:30:00|35.29|35.09|35.2|35|35.3|35.1|35.2|35|109
1714275300000|2024-04-28 03:35:00|35.21|35.01|35.18|34.98|35.23|35.03|35.11|34.91|103
1714275600000|2024-04-28 03:40:00|35.17|34.97|35.14|34.94|35.18|34.98|35.14|34.94|95
1714275900000|2024-04-28 03:45:00|35.13|34.93|35.12|34.92|35.17|34.97|35.12|34.92|79
1714276200000|2024-04-28 03:50:00|35.13|34.93|35.14|34.94|35.15|34.95|35.08|34.88|81
1714276500000|2024-04-28 03:55:00|35.15|34.95|35.09|34.89|35.15|34.95|35.09|34.89|109
1714276800000|2024-04-28 04:00:00|35.1|34.9|35.11|34.91|35.14|34.94|35.08|34.88|113
1714277100000|2024-04-28 04:05:00|35.12|34.92|35.05|34.85|35.13|34.93|35.04|34.84|59
1714277400000|2024-04-28 04:10:00|35.04|34.84|35.03|34.83|35.06|34.86|35.03|34.83|44
1714277700000|2024-04-28 04:15:00|35.02|34.82|35.1|34.9|35.12|34.92|35.02|34.82|76
1714278000000|2024-04-28 04:20:00|35.09|34.89|35.06|34.86|35.09|34.89|35.05|34.85|42
1714278300000|2024-04-28 04:25:00|35.07|34.87|35.04|34.84|35.09|34.89|35.04|34.84|26
1714278600000|2024-04-28 04:30:00|35.03|34.83|34.97|34.77|35.03|34.83|34.97|34.77|69
1714278900000|2024-04-28 04:35:00|34.96|34.76|34.95|34.75|34.97|34.77|34.93|34.73|14
1714279200000|2024-04-28 04:40:00|34.96|34.76|34.91|34.71|34.97|34.77|34.9|34.7|43
1714279500000|2024-04-28 04:45:00|34.92|34.72|34.92|34.72|34.94|34.74|34.91|34.71|33
1714279800000|2024-04-28 04:50:00|34.91|34.71|34.9|34.7|34.93|34.73|34.89|34.69|32
1714280100000|2024-04-28 04:55:00|34.91|34.71|34.92|34.72|34.93|34.73|34.91|34.71|25
1714280400000|2024-04-28 05:00:00|34.91|34.71|34.93|34.73|34.95|34.75|34.91|34.71|77
1714280700000|2024-04-28 05:05:00|34.94|34.74|34.95|34.75|34.96|34.76|34.92|34.72|72
1714281000000|2024-04-28 05:10:00|34.94|34.74|34.96|34.76|34.99|34.79|34.92|34.72|67
1714281300000|2024-04-28 05:15:00|34.95|34.75|34.98|34.78|34.99|34.79|34.92|34.72|66
1714281600000|2024-04-28 05:20:00|34.97|34.77|35.02|34.82|35.04|34.84|34.96|34.76|96
1714281900000|2024-04-28 05:25:00|35|34.8|35.01|34.81|35.02|34.82|34.99|34.79|26
1714282200000|2024-04-28 05:30:00|35|34.8|35.03|34.83|35.04|34.84|35|34.8|61
1714282500000|2024-04-28 05:35:00|35.02|34.82|35.03|34.83|35.06|34.86|35.01|34.81|59
1714282800000|2024-04-28 05:40:00|35.04|34.84|35.03|34.83|35.04|34.84|35.01|34.81|66
1714283100000|2024-04-28 05:45:00|35.04|34.84|35.07|34.87|35.09|34.89|35.02|34.82|46
1714283400000|2024-04-28 05:50:00|35.06|34.86|35.01|34.81|35.09|34.89|34.99|34.79|107
1714283700000|2024-04-28 05:55:00|35.02|34.82|35.02|34.82|35.04|34.84|35|34.8|93
1714284000000|2024-04-28 06:00:00|35.03|34.83|35.01|34.81|35.03|34.83|35|34.8|96
1714284300000|2024-04-28 06:05:00|35|34.8|35.04|34.84|35.06|34.86|35|34.8|113
1714284600000|2024-04-28 06:10:00|35.02|34.82|35.04|34.84|35.04|34.84|35.01|34.81|28
1714284900000|2024-04-28 06:15:00|35.03|34.83|35|34.8|35.05|34.85|34.98|34.78|64
1714285200000|2024-04-28 06:20:00|34.99|34.79|34.95|34.75|35|34.8|34.95|34.75|61
1714285500000|2024-04-28 06:25:00|34.96|34.76|34.93|34.73|34.97|34.77|34.92|34.72|92
1714285800000|2024-04-28 06:30:00|34.94|34.74|34.97|34.77|34.99|34.79|34.92|34.72|52
1714286100000|2024-04-28 06:35:00|34.98|34.78|34.91|34.71|34.98|34.78|34.88|34.68|83
1714286400000|2024-04-28 06:40:00|34.92|34.72|34.93|34.73|34.93|34.73|34.88|34.68|80
1714286700000|2024-04-28 06:45:00|34.92|34.72|34.99|34.79|34.99|34.79|34.89|34.69|57
1714287000000|2024-04-28 06:50:00|34.98|34.78|35.04|34.84|35.04|34.84|34.97|34.77|103
1714287300000|2024-04-28 06:55:00|35.03|34.83|35.01|34.81|35.05|34.85|34.99|34.79|78
1714287600000|2024-04-28 07:00:00|35|34.8|34.99|34.79|35.01|34.81|34.96|34.76|60
1714287900000|2024-04-28 07:05:00|35|34.8|35|34.8|35.02|34.82|34.98|34.78|62
1714288200000|2024-04-28 07:10:00|34.99|34.79|35.14|34.94|35.15|34.95|34.98|34.78|66
1714288500000|2024-04-28 07:15:00|35.13|34.93|35.12|34.92|35.33|35.13|35.11|34.91|135
1714288800000|2024-04-28 07:20:00|35.11|34.91|35.14|34.94|35.15|34.95|35.09|34.89|105
1714289100000|2024-04-28 07:25:00|35.13|34.93|35.11|34.91|35.16|34.96|35.09|34.89|83
1714289400000|2024-04-28 07:30:00|35.1|34.9|35.13|34.93|35.15|34.95|35.1|34.9|83
1714289700000|2024-04-28 07:35:00|35.14|34.94|35.1|34.9|35.15|34.95|35.08|34.88|59
1714290000000|2024-04-28 07:40:00|35.09|34.89|35.08|34.88|35.13|34.93|35.07|34.87|49
1714290300000|2024-04-28 07:45:00|35.07|34.87|35.07|34.87|35.09|34.89|35.06|34.86|27
1714290600000|2024-04-28 07:50:00|35.08|34.88|35.09|34.89|35.1|34.9|35.05|34.85|54
1714290900000|2024-04-28 07:55:00|35.1|34.9|35.1|34.9|35.13|34.93|35.08|34.88|88
1714291200000|2024-04-28 08:00:00|35.11|34.91|35.07|34.87|35.22|35.02|35.07|34.87|119
1714291500000|2024-04-28 08:05:00|35.06|34.86|35.05|34.85|35.09|34.89|35.03|34.83|81
1714291800000|2024-04-28 08:10:00|35.04|34.84|35.05|34.85|35.05|34.85|35|34.8|76
1714292100000|2024-04-28 08:15:00|35.04|34.84|35.08|34.88|35.09|34.89|35.01|34.81|108
1714292400000|2024-04-28 08:20:00|35.07|34.87|35.08|34.88|35.09|34.89|35.06|34.86|62
1714292700000|2024-04-28 08:25:00|35.07|34.87|35.05|34.85|35.09|34.89|35.04|34.84|35
1714293000000|2024-04-28 08:30:00|35.04|34.84|35.01|34.81|35.05|34.85|34.97|34.77|58
1714293300000|2024-04-28 08:35:00|35|34.8|34.97|34.77|35.03|34.83|34.97|34.77|65
1714293600000|2024-04-28 08:40:00|34.96|34.76|34.85|34.65|34.96|34.76|34.81|34.61|113
1714293900000|2024-04-28 08:45:00|34.84|34.64|34.88|34.68|34.93|34.73|34.82|34.62|86
1714294200000|2024-04-28 08:50:00|34.89|34.69|34.91|34.71|34.92|34.72|34.86|34.66|89
1714294500000|2024-04-28 08:55:00|34.9|34.7|34.86|34.66|34.91|34.71|34.86|34.66|56
1714294800000|2024-04-28 09:00:00|34.87|34.67|34.93|34.73|34.96|34.76|34.84|34.64|106
1714295100000|2024-04-28 09:05:00|34.92|34.72|34.95|34.75|34.95|34.75|34.92|34.72|33
1714295400000|2024-04-28 09:10:00|34.94|34.74|34.95|34.75|34.95|34.75|34.93|34.73|29
1714295700000|2024-04-28 09:15:00|34.94|34.74|34.92|34.72|34.98|34.78|34.89|34.69|62
1714296000000|2024-04-28 09:20:00|34.93|34.73|34.89|34.69|34.93|34.73|34.88|34.68|45
1714296300000|2024-04-28 09:25:00|34.88|34.68|34.88|34.68|34.91|34.71|34.87|34.67|101
1714296600000|2024-04-28 09:30:00|34.89|34.69|34.85|34.65|34.9|34.7|34.84|34.64|75
1714296900000|2024-04-28 09:35:00|34.84|34.64|34.85|34.65|34.87|34.67|34.77|34.57|86
1714297200000|2024-04-28 09:40:00|34.84|34.64|34.83|34.63|34.86|34.66|34.81|34.61|93
1714297500000|2024-04-28 09:45:00|34.82|34.62|34.74|34.54|34.82|34.62|34.7|34.5|101
1714297800000|2024-04-28 09:50:00|34.73|34.53|34.78|34.58|34.79|34.59|34.72|34.52|92
1714298100000|2024-04-28 09:55:00|34.77|34.57|34.78|34.58|34.79|34.59|34.74|34.54|38
1714298400000|2024-04-28 10:00:00|34.77|34.57|34.86|34.66|34.86|34.66|34.76|34.56|48
1714298700000|2024-04-28 10:05:00|34.87|34.67|34.82|34.62|34.88|34.68|34.8|34.6|115
1714299000000|2024-04-28 10:10:00|34.83|34.63|34.71|34.51|34.83|34.63|34.7|34.5|93
1714299300000|2024-04-28 10:15:00|34.72|34.52|34.63|34.43|34.75|34.55|34.54|34.34|125
1714299600000|2024-04-28 10:20:00|34.64|34.44|34.69|34.49|34.7|34.5|34.58|34.38|82
1714299900000|2024-04-28 10:25:00|34.7|34.5|34.72|34.52|34.72|34.52|34.69|34.49|71
1714300200000|2024-04-28 10:30:00|34.71|34.51|34.74|34.54|34.74|34.54|34.7|34.5|54
1714300500000|2024-04-28 10:35:00|34.73|34.53|34.77|34.57|34.77|34.57|34.71|34.51|45
1714300800000|2024-04-28 10:40:00|34.76|34.56|34.78|34.58|34.81|34.61|34.76|34.56|37
1714301100000|2024-04-28 10:45:00|34.79|34.59|34.72|34.52|34.79|34.59|34.72|34.52|74
1714301400000|2024-04-28 10:50:00|34.73|34.53|34.75|34.55|34.78|34.58|34.73|34.53|28
1714301700000|2024-04-28 10:55:00|34.74|34.54|34.73|34.53|34.75|34.55|34.72|34.52|70
1714302000000|2024-04-28 11:00:00|34.72|34.52|34.7|34.5|34.74|34.54|34.68|34.48|111
1714302300000|2024-04-28 11:05:00|34.71|34.51|34.71|34.51|34.71|34.51|34.69|34.49|60
1714302600000|2024-04-28 11:10:00|34.7|34.5|34.69|34.49|34.7|34.5|34.64|34.44|70
1714302900000|2024-04-28 11:15:00|34.68|34.48|34.63|34.43|34.69|34.49|34.59|34.39|56
1714303200000|2024-04-28 11:20:00|34.64|34.44|34.56|34.36|34.67|34.47|34.56|34.36|101
1714303500000|2024-04-28 11:25:00|34.55|34.35|34.56|34.36|34.57|34.37|34.51|34.31|88
1714303800000|2024-04-28 11:30:00|34.57|34.37|34.57|34.37|34.58|34.38|34.52|34.32|69
1714304100000|2024-04-28 11:35:00|34.58|34.38|34.57|34.37|34.59|34.39|34.51|34.31|60
1714304400000|2024-04-28 11:40:00|34.56|34.36|34.56|34.36|34.59|34.39|34.54|34.34|64
1714304700000|2024-04-28 11:45:00|34.55|34.35|34.5|34.3|34.56|34.36|34.43|34.23|69
1714305000000|2024-04-28 11:50:00|34.49|34.29|34.48|34.28|34.55|34.35|34.46|34.26|112
1714305300000|2024-04-28 11:55:00|34.49|34.29|34.49|34.29|34.51|34.31|34.47|34.27|61
1714305600000|2024-04-28 12:00:00|34.48|34.28|34.55|34.35|34.56|34.36|34.47|34.27|94
1714305900000|2024-04-28 12:05:00|34.54|34.34|34.55|34.35|34.56|34.36|34.51|34.31|40
1714306200000|2024-04-28 12:10:00|34.56|34.36|34.55|34.35|34.56|34.36|34.52|34.32|68
1714306500000|2024-04-28 12:15:00|34.54|34.34|34.53|34.33|34.57|34.37|34.49|34.29|94
1714306800000|2024-04-28 12:20:00|34.52|34.32|34.47|34.27|34.52|34.32|34.47|34.27|80
1714307100000|2024-04-28 12:25:00|34.48|34.28|34.53|34.33|34.54|34.34|34.45|34.25|54
1714307400000|2024-04-28 12:30:00|34.54|34.34|34.53|34.33|34.6|34.4|34.52|34.32|93
1714307700000|2024-04-28 12:35:00|34.52|34.32|34.53|34.33|34.54|34.34|34.52|34.32|38
1714308000000|2024-04-28 12:40:00|34.52|34.32|34.52|34.32|34.54|34.34|34.52|34.32|29
1714308300000|2024-04-28 12:45:00|34.51|34.31|34.54|34.34|34.56|34.36|34.5|34.3|89
1714308600000|2024-04-28 12:50:00|34.55|34.35|34.59|34.39|34.61|34.41|34.54|34.34|55
1714308900000|2024-04-28 12:55:00|34.6|34.4|34.62|34.42|34.63|34.43|34.6|34.4|53
1714309200000|2024-04-28 13:00:00|34.61|34.41|34.57|34.37|34.64|34.44|34.56|34.36|77
1714309500000|2024-04-28 13:05:00|34.58|34.38|34.68|34.48|34.68|34.48|34.58|34.38|41
1714309800000|2024-04-28 13:10:00|34.69|34.49|34.73|34.53|34.82|34.62|34.68|34.48|116
1714310100000|2024-04-28 13:15:00|34.74|34.54|34.81|34.61|34.81|34.61|34.68|34.48|129
1714310400000|2024-04-28 13:20:00|34.82|34.62|34.87|34.67|34.95|34.75|34.82|34.62|111
1714310700000|2024-04-28 13:25:00|34.88|34.68|34.83|34.63|34.88|34.68|34.81|34.61|83
1714311000000|2024-04-28 13:30:00|34.82|34.62|34.79|34.59|34.87|34.67|34.78|34.58|106
1714311300000|2024-04-28 13:35:00|34.8|34.6|34.87|34.67|34.91|34.71|34.8|34.6|110
1714311600000|2024-04-28 13:40:00|34.86|34.66|34.89|34.69|34.91|34.71|34.84|34.64|64
1714311900000|2024-04-28 13:45:00|34.9|34.7|34.82|34.62|34.9|34.7|34.79|34.59|105
1714312200000|2024-04-28 13:50:00|34.81|34.61|34.8|34.6|34.82|34.62|34.78|34.58|59
1714312500000|2024-04-28 13:55:00|34.79|34.59|34.79|34.59|34.83|34.63|34.78|34.58|84
1714312800000|2024-04-28 14:00:00|34.8|34.6|34.74|34.54|34.81|34.61|34.72|34.52|85
1714313100000|2024-04-28 14:05:00|34.75|34.55|34.78|34.58|34.78|34.58|34.69|34.49|74
1714313400000|2024-04-28 14:10:00|34.77|34.57|34.8|34.6|34.8|34.6|34.75|34.55|50
1714313700000|2024-04-28 14:15:00|34.79|34.59|34.66|34.46|34.81|34.61|34.65|34.45|124
1714314000000|2024-04-28 14:20:00|34.67|34.47|34.67|34.47|34.67|34.47|34.56|34.36|73
1714314300000|2024-04-28 14:25:00|34.66|34.46|34.67|34.47|34.68|34.48|34.65|34.45|51
1714314600000|2024-04-28 14:30:00|34.66|34.46|34.76|34.56|34.79|34.59|34.65|34.45|82
1714314900000|2024-04-28 14:35:00|34.75|34.55|34.7|34.5|34.76|34.56|34.62|34.42|102
1714315200000|2024-04-28 14:40:00|34.71|34.51|34.69|34.49|34.71|34.51|34.67|34.47|78
1714315500000|2024-04-28 14:45:00|34.7|34.5|34.74|34.54|34.75|34.55|34.67|34.47|77
1714315800000|2024-04-28 14:50:00|34.73|34.53|34.79|34.59|34.81|34.61|34.72|34.52|87
1714316100000|2024-04-28 14:55:00|34.78|34.58|34.75|34.55|34.81|34.61|34.75|34.55|60
1714316400000|2024-04-28 15:00:00|34.76|34.56|34.77|34.57|34.83|34.63|34.74|34.54|89
1714316700000|2024-04-28 15:05:00|34.76|34.56|34.87|34.67|34.87|34.67|34.71|34.51|59
1714317000000|2024-04-28 15:10:00|34.86|34.66|34.77|34.57|34.86|34.66|34.76|34.56|72
1714317300000|2024-04-28 15:15:00|34.78|34.58|34.8|34.6|34.8|34.6|34.71|34.51|110
1714317600000|2024-04-28 15:20:00|34.79|34.59|34.8|34.6|34.85|34.65|34.78|34.58|64
1714317900000|2024-04-28 15:25:00|34.81|34.61|34.82|34.62|34.82|34.62|34.78|34.58|58
1714318200000|2024-04-28 15:30:00|34.83|34.63|34.76|34.56|34.83|34.63|34.75|34.55|84
1714318500000|2024-04-28 15:35:00|34.77|34.57|34.88|34.68|34.88|34.68|34.76|34.56|92
1714318800000|2024-04-28 15:40:00|34.87|34.67|34.86|34.66|34.88|34.68|34.82|34.62|58
1714319100000|2024-04-28 15:45:00|34.85|34.65|34.8|34.6|34.88|34.68|34.77|34.57|92
1714319400000|2024-04-28 15:50:00|34.79|34.59|34.9|34.7|34.93|34.73|34.78|34.58|87
1714319700000|2024-04-28 15:55:00|34.91|34.71|34.76|34.56|35.05|34.85|34.74|34.54|124
1714320000000|2024-04-28 16:00:00|34.75|34.55|34.81|34.61|34.89|34.69|34.75|34.55|70
1714320300000|2024-04-28 16:05:00|34.82|34.62|34.87|34.67|34.9|34.7|34.79|34.59|94
1714320600000|2024-04-28 16:10:00|34.86|34.66|34.87|34.67|34.98|34.78|34.84|34.64|112
1714320900000|2024-04-28 16:15:00|34.86|34.66|34.79|34.59|34.88|34.68|34.74|34.54|110
1714321200000|2024-04-28 16:20:00|34.78|34.58|34.92|34.72|34.93|34.73|34.76|34.56|110
1714321500000|2024-04-28 16:25:00|34.91|34.71|34.9|34.7|34.96|34.76|34.9|34.7|105
1714321800000|2024-04-28 16:30:00|34.89|34.69|34.95|34.75|35|34.8|34.86|34.66|102
1714322100000|2024-04-28 16:35:00|34.96|34.76|35.01|34.81|35.1|34.9|34.85|34.65|121
1714322400000|2024-04-28 16:40:00|35|34.8|34.93|34.73|35.02|34.82|34.92|34.72|68
1714322700000|2024-04-28 16:45:00|34.92|34.72|34.88|34.68|34.96|34.76|34.87|34.67|107
1714323000000|2024-04-28 16:50:00|34.87|34.67|34.94|34.74|34.95|34.75|34.82|34.62|114
1714323300000|2024-04-28 16:55:00|34.95|34.75|34.91|34.71|34.96|34.76|34.9|34.7|75
1714323600000|2024-04-28 17:00:00|34.9|34.7|34.94|34.74|34.96|34.76|34.9|34.7|85
1714323900000|2024-04-28 17:05:00|34.93|34.73|35.01|34.81|35.05|34.85|34.92|34.72|82
1714324200000|2024-04-28 17:10:00|35.02|34.82|35.01|34.81|35.03|34.83|35|34.8|65
1714324500000|2024-04-28 17:15:00|35|34.8|34.95|34.75|35|34.8|34.92|34.72|68
1714324800000|2024-04-28 17:20:00|34.94|34.74|34.97|34.77|34.98|34.78|34.93|34.73|70
1714325100000|2024-04-28 17:25:00|34.96|34.76|34.99|34.79|35|34.8|34.96|34.76|75
1714325400000|2024-04-28 17:30:00|34.98|34.78|35.06|34.86|35.06|34.86|34.98|34.78|40
1714325700000|2024-04-28 17:35:00|35.05|34.85|35.09|34.89|35.11|34.91|35|34.8|84
1714326000000|2024-04-28 17:40:00|35.1|34.9|35.12|34.92|35.12|34.92|35.08|34.88|63
1714326300000|2024-04-28 17:45:00|35.13|34.93|35.18|34.98|35.19|34.99|35.12|34.92|72
1714326600000|2024-04-28 17:50:00|35.17|34.97|35.18|34.98|35.18|34.98|35.14|34.94|102
1714326900000|2024-04-28 17:55:00|35.17|34.97|35.19|34.99|35.19|34.99|35.14|34.94|49
1714327200000|2024-04-28 18:00:00|35.2|35|35.14|34.94|35.2|35|35.11|34.91|65
1714327500000|2024-04-28 18:05:00|35.13|34.93|35.14|34.94|35.2|35|35.11|34.91|78
1714327800000|2024-04-28 18:10:00|35.15|34.95|35.11|34.91|35.15|34.95|35.09|34.89|55
1714328100000|2024-04-28 18:15:00|35.1|34.9|35.12|34.92|35.14|34.94|35.07|34.87|60
1714328400000|2024-04-28 18:20:00|35.11|34.91|35.15|34.95|35.15|34.95|35.11|34.91|22
1714328700000|2024-04-28 18:25:00|35.16|34.96|35.15|34.95|35.16|34.96|35.12|34.92|26
1714329000000|2024-04-28 18:30:00|35.14|34.94|35.23|35.03|35.25|35.05|35.13|34.93|62
1714329300000|2024-04-28 18:35:00|35.24|35.04|35.2|35|35.24|35.04|35.12|34.92|59
1714329600000|2024-04-28 18:40:00|35.19|34.99|35.21|35.01|35.21|35.01|35.17|34.97|59
1714329900000|2024-04-28 18:45:00|35.2|35|35.46|35.26|35.46|35.26|35.19|34.99|152
1714330200000|2024-04-28 18:50:00|35.47|35.27|35.44|35.24|35.49|35.29|35.42|35.22|89
1714330500000|2024-04-28 18:55:00|35.43|35.23|35.4|35.2|35.44|35.24|35.37|35.17|96
1714330800000|2024-04-28 19:00:00|35.41|35.21|35.38|35.18|35.41|35.21|35.35|35.15|74
1714331100000|2024-04-28 19:05:00|35.37|35.17|35.41|35.21|35.42|35.22|35.36|35.16|63
1714331400000|2024-04-28 19:10:00|35.42|35.22|35.38|35.18|35.42|35.22|35.36|35.16|65
1714331700000|2024-04-28 19:15:00|35.39|35.19|35.3|35.1|35.39|35.19|35.28|35.08|51
1714332000000|2024-04-28 19:20:00|35.29|35.09|35.23|35.03|35.32|35.12|35.22|35.02|47
1714332300000|2024-04-28 19:25:00|35.22|35.02|35.21|35.01|35.22|35.02|35.19|34.99|84
1714332600000|2024-04-28 19:30:00|35.2|35|35.4|34.7|35.45|35|35.2|34.66|81
1714332900000|2024-04-28 19:35:00|35.39|34.69|35.42|34.72|35.43|34.73|35.36|34.66|58
1714333200000|2024-04-28 19:40:00|35.41|34.71|35.43|34.73|35.44|34.74|35.4|34.7|31
1714333500000|2024-04-28 19:45:00|35.44|34.74|35.4|34.7|35.44|34.74|35.37|34.67|53
1714333800000|2024-04-28 19:50:00|35.41|34.71|35.43|34.73|35.45|34.75|35.4|34.7|65
1714334100000|2024-04-28 19:55:00|35.42|34.72|35.37|34.67|35.44|34.74|35.37|34.67|50
1714334400000|2024-04-28 20:00:00|35.36|34.66|35.4|34.7|35.42|34.72|35.34|34.64|107
1714334700000|2024-04-28 20:05:00|35.39|34.69|35.32|34.62|35.41|34.71|35.32|34.62|70
1714335000000|2024-04-28 20:10:00|35.33|34.63|35.31|34.61|35.34|34.64|35.29|34.59|77
1714335300000|2024-04-28 20:15:00|35.3|34.6|35.29|34.59|35.33|34.63|35.27|34.57|91
1714335600000|2024-04-28 20:20:00|35.28|34.58|35.28|34.58|35.32|34.62|35.27|34.57|63
1714335900000|2024-04-28 20:25:00|35.29|34.59|35.29|34.59|35.32|34.62|35.28|34.58|39
1714336200000|2024-04-28 20:30:00|35.28|34.58|35.35|34.65|35.35|34.65|35.27|34.57|46
1714336500000|2024-04-28 20:35:00|35.34|34.64|35.38|34.68|35.38|34.68|35.34|34.64|30
1714336800000|2024-04-28 20:40:00|35.37|34.67|35.39|34.69|35.39|34.69|35.36|34.66|27
1714337100000|2024-04-28 20:45:00|35.38|34.68|35.37|34.67|35.38|34.68|35.34|34.64|35
1714337400000|2024-04-28 20:50:00|35.38|34.68|35.4|34.7|35.4|34.7|35.37|34.67|85
1714337700000|2024-04-28 20:55:00|35.39|34.69|35.16|34.96|35.4|34.96|35.13|34.69|205
1714338000000|2024-04-28 21:00:00|35.15|34.95|35.09|34.89|35.19|34.99|35.08|34.88|267
1714338300000|2024-04-28 21:05:00|35.08|34.88|35.09|34.89|35.15|34.95|35.06|34.86|189
1714338600000|2024-04-28 21:10:00|35.08|34.88|35.07|34.87|35.09|34.89|35.05|34.85|129
1714338900000|2024-04-28 21:15:00|35.06|34.86|35.08|34.88|35.1|34.9|35.06|34.86|143
1714339200000|2024-04-28 21:20:00|35.09|34.89|35.09|34.89|35.09|34.89|35.07|34.87|79
1714339500000|2024-04-28 21:25:00|35.1|34.9|35.09|34.89|35.1|34.9|35.08|34.88|24
1714339800000|2024-04-28 21:30:00|35.08|34.88|35.04|34.84|35.08|34.88|35.04|34.84|41
1714340100000|2024-04-28 21:35:00|35.03|34.83|35.04|34.84|35.04|34.84|34.98|34.78|152
1714340400000|2024-04-28 21:40:00|35.03|34.83|35.02|34.82|35.04|34.84|35.01|34.81|70
1714340700000|2024-04-28 21:45:00|35.01|34.81|34.95|34.75|35.02|34.82|34.94|34.74|81
1714341000000|2024-04-28 21:50:00|34.96|34.76|34.88|34.68|34.96|34.76|34.88|34.68|63
1714341300000|2024-04-28 21:55:00|34.89|34.69|34.91|34.71|34.92|34.72|34.87|34.67|121
1714341600000|2024-04-28 22:00:00|34.9|34.7|34.89|34.69|34.99|34.79|34.87|34.67|275
1714341900000|2024-04-28 22:05:00|34.88|34.68|34.78|34.58|34.89|34.69|34.73|34.53|366
1714342200000|2024-04-28 22:10:00|34.79|34.59|34.69|34.49|34.81|34.61|34.63|34.43|360
1714342500000|2024-04-28 22:15:00|34.7|34.5|34.73|34.53|34.82|34.62|34.68|34.48|353
1714342800000|2024-04-28 22:20:00|34.72|34.52|34.74|34.54|34.79|34.59|34.71|34.51|252
1714343100000|2024-04-28 22:25:00|34.73|34.53|34.71|34.51|34.74|34.54|34.71|34.51|193
1714343400000|2024-04-28 22:30:00|34.72|34.52|34.51|34.31|34.72|34.52|34.36|34.16|523
1714343700000|2024-04-28 22:35:00|34.5|34.3|34.48|34.28|34.52|34.32|34.4|34.2|460
1714344000000|2024-04-28 22:40:00|34.47|34.27|34.5|34.3|34.52|34.32|34.43|34.23|422
1714344300000|2024-04-28 22:45:00|34.51|34.31|34.36|34.16|34.51|34.31|34.31|34.11|434
1714344600000|2024-04-28 22:50:00|34.35|34.15|34.35|34.15|34.41|34.21|34.34|34.14|318
1714344900000|2024-04-28 22:55:00|34.36|34.16|34.25|34.05|34.36|34.16|34.19|33.99|325
1714345200000|2024-04-28 23:00:00|34.26|34.06|34.17|33.97|34.26|34.06|34.09|33.89|337
1714345500000|2024-04-28 23:05:00|34.16|33.96|34.16|33.96|34.2|34|34.02|33.82|386
1714345800000|2024-04-28 23:10:00|34.15|33.95|34.08|33.88|34.19|33.99|34.06|33.86|271
1714346100000|2024-04-28 23:15:00|34.09|33.89|34.01|33.81|34.09|33.89|33.94|33.74|172
1714346400000|2024-04-28 23:20:00|34|33.8|34.05|33.85|34.07|33.87|34|33.8|307
1714346700000|2024-04-28 23:25:00|34.06|33.86|34.06|33.86|34.16|33.96|34.05|33.85|236
1714347000000|2024-04-28 23:30:00|34.07|33.87|34.07|33.87|34.18|33.98|34.01|33.81|340
1714347300000|2024-04-28 23:35:00|34.06|33.86|33.95|33.75|34.09|33.89|33.91|33.71|311
1714347600000|2024-04-28 23:40:00|33.94|33.74|33.97|33.77|34.01|33.81|33.9|33.7|338
1714347900000|2024-04-28 23:45:00|33.98|33.78|34.06|33.86|34.07|33.87|33.91|33.71|349
1714348200000|2024-04-28 23:50:00|34.05|33.85|34.03|33.83|34.06|33.86|34|33.8|159
1714348500000|2024-04-28 23:55:00|34.02|33.82|34.06|33.86|34.07|33.87|34|33.8|116
1714348800000|2024-04-29 00:00:00|34.05|33.85|34.12|33.92|34.16|33.96|33.97|33.77|299
1714349100000|2024-04-29 00:05:00|34.13|33.93|34.19|33.99|34.2|34|34.12|33.92|317
1714349400000|2024-04-29 00:10:00|34.2|34|34.18|33.98|34.23|34.03|34.13|33.93|314
1714349700000|2024-04-29 00:15:00|34.19|33.99|34.27|34.07|34.29|34.09|34.16|33.96|354
1714350000000|2024-04-29 00:20:00|34.26|34.06|34.23|34.03|34.26|34.06|34.19|33.99|52
1714350300000|2024-04-29 00:25:00|34.24|34.04|34.2|34|34.24|34.04|34.18|33.98|31
1714350600000|2024-04-29 00:30:00|34.18|33.98|34.15|33.95|34.18|33.98|34.1|33.9|63
1714350900000|2024-04-29 00:35:00|34.16|33.96|34.13|33.93|34.18|33.98|34.12|33.92|36
1714351200000|2024-04-29 00:40:00|34.12|33.92|34.1|33.9|34.12|33.92|34.09|33.89|27
1714351500000|2024-04-29 00:45:00|34.09|33.89|34.23|34.03|34.24|34.04|34.08|33.88|242
1714351800000|2024-04-29 00:50:00|34.22|34.02|34.24|34.04|34.25|34.05|34.18|33.98|193
1714352100000|2024-04-29 00:55:00|34.25|34.05|34.26|34.06|34.26|34.06|34.21|34.01|84
1714352400000|2024-04-29 01:00:00|34.25|34.05|34.25|34.05|34.31|34.11|34.14|33.94|242
1714352700000|2024-04-29 01:05:00|34.26|34.06|34.28|34.08|34.31|34.11|34.24|34.04|206
1714353000000|2024-04-29 01:10:00|34.29|34.09|34.27|34.07|34.29|34.09|34.22|34.02|26
1714353300000|2024-04-29 01:15:00|34.26|34.06|34.22|34.02|34.26|34.06|34.2|34|31
1714353600000|2024-04-29 01:20:00|34.23|34.03|34.14|33.94|34.25|34.05|34.13|33.93|66
1714353900000|2024-04-29 01:25:00|34.13|33.93|34.22|34.02|34.22|34.02|34.11|33.91|210
1714354200000|2024-04-29 01:30:00|34.21|34.01|34.26|34.06|34.28|34.08|34.19|33.99|330
1714354500000|2024-04-29 01:35:00|34.27|34.07|34.38|34.18|34.42|34.22|34.27|34.07|216
1714354800000|2024-04-29 01:40:00|34.37|34.17|34.22|34.02|34.37|34.17|34.22|34.02|285
1714355100000|2024-04-29 01:45:00|34.23|34.03|34.23|34.03|34.24|34.04|34.16|33.96|54
1714355400000|2024-04-29 01:50:00|34.24|34.04|34.31|34.11|34.33|34.13|34.24|34.04|310
1714355700000|2024-04-29 01:55:00|34.3|34.1|34.29|34.09|34.36|34.16|34.27|34.07|259
1714356000000|2024-04-29 02:00:00|34.3|34.1|34.31|34.11|34.36|34.16|34.28|34.08|243
1714356300000|2024-04-29 02:05:00|34.32|34.12|34.38|34.18|34.39|34.19|34.24|34.04|378
1714356600000|2024-04-29 02:10:00|34.37|34.17|34.26|34.06|34.39|34.19|34.22|34.02|264
1714356900000|2024-04-29 02:15:00|34.25|34.05|34.28|34.08|34.31|34.11|34.24|34.04|232
1714357200000|2024-04-29 02:20:00|34.29|34.09|34.19|33.99|34.29|34.09|34.13|33.93|258
1714357500000|2024-04-29 02:25:00|34.18|33.98|34.18|33.98|34.22|34.02|34.13|33.93|168
1714357800000|2024-04-29 02:30:00|34.19|33.99|34.14|33.94|34.2|34|34.13|33.93|206
1714358100000|2024-04-29 02:35:00|34.13|33.93|33.88|33.68|34.15|33.95|33.84|33.64|385
1714358400000|2024-04-29 02:40:00|33.89|33.69|33.9|33.7|33.91|33.71|33.69|33.49|501
1714358700000|2024-04-29 02:45:00|33.91|33.71|33.72|33.52|33.94|33.74|33.7|33.5|554
1714359000000|2024-04-29 02:50:00|33.73|33.53|33.82|33.62|33.84|33.64|33.7|33.5|483
1714359300000|2024-04-29 02:55:00|33.81|33.61|33.82|33.62|33.85|33.65|33.74|33.54|460
1714359600000|2024-04-29 03:00:00|33.81|33.61|33.63|33.43|33.91|33.71|33.6|33.4|511
1714359900000|2024-04-29 03:05:00|33.64|33.44|33.63|33.43|33.65|33.45|33.56|33.36|543
1714360200000|2024-04-29 03:10:00|33.64|33.44|33.65|33.45|33.7|33.5|33.58|33.38|486
1714360500000|2024-04-29 03:15:00|33.67|33.47|33.68|33.48|33.75|33.55|33.63|33.43|400
1714360800000|2024-04-29 03:20:00|33.69|33.49|33.7|33.5|33.77|33.57|33.63|33.43|232
1714361100000|2024-04-29 03:25:00|33.71|33.51|33.65|33.45|33.71|33.51|33.55|33.35|111
1714361400000|2024-04-29 03:30:00|33.64|33.44|33.58|33.38|33.7|33.5|33.56|33.36|115
1714361700000|2024-04-29 03:35:00|33.57|33.37|33.63|33.43|33.67|33.47|33.55|33.35|111
1714362000000|2024-04-29 03:40:00|33.62|33.42|33.7|33.5|33.7|33.5|33.59|33.39|61
1714362300000|2024-04-29 03:45:00|33.69|33.49|33.68|33.48|33.69|33.49|33.62|33.42|45
1714362600000|2024-04-29 03:50:00|33.67|33.47|33.62|33.42|33.67|33.47|33.61|33.41|58
1714362900000|2024-04-29 03:55:00|33.61|33.41|33.43|33.23|33.62|33.42|33.41|33.21|136
1714363200000|2024-04-29 04:00:00|33.42|33.22|33.58|33.38|33.58|33.38|33.32|33.12|184
1714363500000|2024-04-29 04:05:00|33.57|33.37|33.66|33.46|33.67|33.47|33.54|33.34|118
1714363800000|2024-04-29 04:10:00|33.65|33.45|33.71|33.51|33.71|33.51|33.64|33.44|69
1714364100000|2024-04-29 04:15:00|33.7|33.5|33.68|33.48|33.73|33.53|33.67|33.47|94
1714364400000|2024-04-29 04:20:00|33.67|33.47|33.73|33.53|33.73|33.53|33.67|33.47|73
1714364700000|2024-04-29 04:25:00|33.72|33.52|33.76|33.56|33.77|33.57|33.71|33.51|73
1714365000000|2024-04-29 04:30:00|33.75|33.55|33.74|33.54|33.77|33.57|33.71|33.51|50
1714365300000|2024-04-29 04:35:00|33.75|33.55|33.73|33.53|33.75|33.55|33.71|33.51|39
1714365600000|2024-04-29 04:40:00|33.74|33.54|33.8|33.6|33.81|33.61|33.74|33.54|67
1714365900000|2024-04-29 04:45:00|33.79|33.59|33.78|33.58|33.81|33.61|33.75|33.55|58
1714366200000|2024-04-29 04:50:00|33.79|33.59|33.79|33.59|33.81|33.61|33.77|33.57|21
1714366500000|2024-04-29 04:55:00|33.78|33.58|33.78|33.58|33.79|33.59|33.76|33.56|53
1714366800000|2024-04-29 05:00:00|33.77|33.57|33.71|33.51|33.78|33.58|33.68|33.48|70
1714367100000|2024-04-29 05:05:00|33.72|33.52|33.71|33.51|33.74|33.54|33.71|33.51|28
1714367400000|2024-04-29 05:10:00|33.72|33.52|33.73|33.53|33.74|33.54|33.71|33.51|28
1714367700000|2024-04-29 05:15:00|33.72|33.52|33.71|33.51|33.72|33.52|33.64|33.44|74
1714368000000|2024-04-29 05:20:00|33.72|33.52|33.64|33.44|33.72|33.52|33.63|33.43|105
1714368300000|2024-04-29 05:25:00|33.65|33.45|33.67|33.47|33.7|33.5|33.64|33.44|68
1714368600000|2024-04-29 05:30:00|33.66|33.46|33.59|33.39|33.69|33.49|33.56|33.36|117
1714368900000|2024-04-29 05:35:00|33.6|33.4|33.73|33.53|33.75|33.55|33.55|33.35|102
1714369200000|2024-04-29 05:40:00|33.72|33.52|33.76|33.56|33.76|33.56|33.7|33.5|103
1714369500000|2024-04-29 05:45:00|33.75|33.55|33.75|33.55|33.76|33.56|33.71|33.51|59
1714369800000|2024-04-29 05:50:00|33.74|33.54|33.77|33.57|33.78|33.58|33.7|33.5|72
1714370100000|2024-04-29 05:55:00|33.78|33.58|33.77|33.57|33.78|33.58|33.75|33.55|22
1714370400000|2024-04-29 06:00:00|33.76|33.56|33.69|33.49|33.76|33.56|33.69|33.49|68
1714370700000|2024-04-29 06:05:00|33.7|33.5|33.71|33.51|33.72|33.52|33.68|33.48|72
1714371000000|2024-04-29 06:10:00|33.7|33.5|33.6|33.4|33.72|33.52|33.6|33.4|75
1714371300000|2024-04-29 06:15:00|33.61|33.41|33.51|33.31|33.66|33.46|33.49|33.29|165
1714371600000|2024-04-29 06:20:00|33.5|33.3|33.49|33.29|33.57|33.37|33.49|33.29|106
1714371900000|2024-04-29 06:25:00|33.48|33.28|33.44|33.24|33.49|33.29|33.42|33.22|97
1714372200000|2024-04-29 06:30:00|33.43|33.23|33.16|32.96|33.44|33.24|33.15|32.95|247
1714372500000|2024-04-29 06:35:00|33.17|32.97|33.28|33.08|33.32|33.12|33.14|32.94|252
1714372800000|2024-04-29 06:40:00|33.29|33.09|33.26|33.06|33.31|33.11|33.21|33.01|198
1714373100000|2024-04-29 06:45:00|33.25|33.05|33.16|32.96|33.34|33.14|33.06|32.86|232
1714373400000|2024-04-29 06:50:00|33.17|32.97|33.2|33|33.2|33|33.04|32.84|281
1714373700000|2024-04-29 06:55:00|33.19|32.99|33.24|33.04|33.25|33.05|33.16|32.96|160
1714374000000|2024-04-29 07:00:00|33.23|33.03|33.19|32.99|33.29|33.09|33.17|32.97|159
1714374300000|2024-04-29 07:05:00|33.18|32.98|33.21|33.01|33.29|33.09|33.12|32.92|186
1714374600000|2024-04-29 07:10:00|33.22|33.02|33.31|33.11|33.31|33.11|33.12|32.92|166
1714374900000|2024-04-29 07:15:00|33.3|33.1|33.34|33.14|33.35|33.15|33.2|33|156
1714375200000|2024-04-29 07:20:00|33.33|33.13|33.34|33.14|33.37|33.17|33.32|33.12|114
1714375500000|2024-04-29 07:25:00|33.35|33.15|33.32|33.12|33.36|33.16|33.31|33.11|103
1714375800000|2024-04-29 07:30:00|33.31|33.11|33.25|33.05|33.34|33.14|33.21|33.01|162
1714376100000|2024-04-29 07:35:00|33.26|33.06|33.31|33.11|33.32|33.12|33.24|33.04|81
1714376400000|2024-04-29 07:40:00|33.3|33.1|33.33|33.13|33.35|33.15|33.29|33.09|94
1714376700000|2024-04-29 07:45:00|33.34|33.14|33.32|33.12|33.38|33.18|33.27|33.07|107
1714377000000|2024-04-29 07:50:00|33.31|33.11|33.35|33.15|33.38|33.18|33.28|33.08|103
1714377300000|2024-04-29 07:55:00|33.36|33.16|33.32|33.12|33.37|33.17|33.3|33.1|93
1714377600000|2024-04-29 08:00:00|33.31|33.11|33.35|33.15|33.39|33.19|33.3|33.1|123
1714377900000|2024-04-29 08:05:00|33.34|33.14|33.24|33.04|33.35|33.15|33.23|33.03|111
1714378200000|2024-04-29 08:10:00|33.23|33.03|33.21|33.01|33.24|33.04|33.17|32.97|149
1714378500000|2024-04-29 08:15:00|33.22|33.02|33.11|32.91|33.22|33.02|33.01|32.81|189
1714378800000|2024-04-29 08:20:00|33.12|32.92|33.15|32.95|33.16|32.96|33.1|32.9|134
1714379100000|2024-04-29 08:25:00|33.14|32.94|33.16|32.96|33.17|32.97|33.09|32.89|75
1714379400000|2024-04-29 08:30:00|33.17|32.97|33.02|32.82|33.17|32.97|32.95|32.75|193
1714379700000|2024-04-29 08:35:00|33.01|32.81|33.12|32.92|33.13|32.93|32.99|32.79|121
1714380000000|2024-04-29 08:40:00|33.11|32.91|33.1|32.9|33.12|32.92|33.06|32.86|118
1714380300000|2024-04-29 08:45:00|33.11|32.91|33.14|32.94|33.14|32.94|33.06|32.86|138
1714380600000|2024-04-29 08:50:00|33.15|32.95|33.17|32.97|33.18|32.98|33.12|32.92|114
1714380900000|2024-04-29 08:55:00|33.18|32.98|33.18|32.98|33.2|33|33.14|32.94|85
1714381200000|2024-04-29 09:00:00|33.19|32.99|33.09|32.89|33.19|32.99|33.07|32.87|123
1714381500000|2024-04-29 09:05:00|33.08|32.88|33.15|32.95|33.15|32.95|33.05|32.85|92
1714381800000|2024-04-29 09:10:00|33.14|32.94|33.28|33.08|33.29|33.09|33.14|32.94|89
1714382100000|2024-04-29 09:15:00|33.27|33.07|33.24|33.04|33.3|33.1|33.18|32.98|110
1714382400000|2024-04-29 09:20:00|33.25|33.05|33.24|33.04|33.28|33.08|33.22|33.02|94
1714382700000|2024-04-29 09:25:00|33.25|33.05|33.21|33.01|33.25|33.05|33.2|33|71
1714383000000|2024-04-29 09:30:00|33.2|33|33.26|33.06|33.28|33.08|33.2|33|97
1714383300000|2024-04-29 09:35:00|33.25|33.05|33.31|33.11|33.32|33.12|33.25|33.05|67
1714383600000|2024-04-29 09:40:00|33.32|33.12|33.31|33.11|33.34|33.14|33.25|33.05|114
1714383900000|2024-04-29 09:45:00|33.3|33.1|33.37|33.17|33.38|33.18|33.29|33.09|78
1714384200000|2024-04-29 09:50:00|33.38|33.18|33.46|33.26|33.5|33.3|33.37|33.17|144
1714384500000|2024-04-29 09:55:00|33.45|33.25|33.42|33.22|33.45|33.25|33.39|33.19|60
1714384800000|2024-04-29 10:00:00|33.41|33.21|33.49|33.29|33.5|33.3|33.38|33.18|109
1714385100000|2024-04-29 10:05:00|33.5|33.3|33.53|33.33|33.53|33.33|33.49|33.29|56
1714385400000|2024-04-29 10:10:00|33.52|33.32|33.72|33.52|33.77|33.57|33.52|33.32|77
1714385700000|2024-04-29 10:15:00|33.71|33.51|33.6|33.4|33.71|33.51|33.59|33.39|75
1714386000000|2024-04-29 10:20:00|33.59|33.39|33.62|33.42|33.62|33.42|33.5|33.3|110
1714386300000|2024-04-29 10:25:00|33.61|33.41|33.53|33.33|33.61|33.41|33.52|33.32|107
1714386600000|2024-04-29 10:30:00|33.54|33.34|33.54|33.34|33.54|33.34|33.5|33.3|45
1714386900000|2024-04-29 10:35:00|33.53|33.33|33.44|33.24|33.54|33.34|33.42|33.22|65
1714387200000|2024-04-29 10:40:00|33.45|33.25|33.39|33.19|33.46|33.26|33.39|33.19|74
1714387500000|2024-04-29 10:45:00|33.38|33.18|33.32|33.12|33.39|33.19|33.31|33.11|95
1714387800000|2024-04-29 10:50:00|33.33|33.13|33.38|33.18|33.41|33.21|33.26|33.06|124
1714388100000|2024-04-29 10:55:00|33.39|33.19|33.38|33.18|33.42|33.22|33.36|33.16|84
1714388400000|2024-04-29 11:00:00|33.37|33.17|33.42|33.22|33.44|33.24|33.32|33.12|83
1714388700000|2024-04-29 11:05:00|33.41|33.21|33.37|33.17|33.45|33.25|33.36|33.16|95
1714389000000|2024-04-29 11:10:00|33.38|33.18|33.35|33.15|33.42|33.22|33.32|33.12|114
1714389300000|2024-04-29 11:15:00|33.34|33.14|33.34|33.14|33.39|33.19|33.31|33.11|81
1714389600000|2024-04-29 11:20:00|33.35|33.15|33.35|33.15|33.4|33.2|33.33|33.13|71
1714389900000|2024-04-29 11:25:00|33.36|33.16|33.39|33.19|33.41|33.21|33.35|33.15|38
1714390200000|2024-04-29 11:30:00|33.38|33.18|33.4|33.2|33.41|33.21|33.32|33.12|140
1714390500000|2024-04-29 11:35:00|33.41|33.21|33.32|33.12|33.43|33.23|33.32|33.12|92
1714390800000|2024-04-29 11:40:00|33.33|33.13|33.38|33.18|33.42|33.22|33.27|33.07|100
1714391100000|2024-04-29 11:45:00|33.37|33.17|33.28|33.08|33.37|33.17|33.22|33.02|102
1714391400000|2024-04-29 11:50:00|33.27|33.07|33.31|33.11|33.34|33.14|33.22|33.02|124
1714391700000|2024-04-29 11:55:00|33.32|33.12|33.32|33.12|33.34|33.14|33.29|33.09|70
1714392000000|2024-04-29 12:00:00|33.31|33.11|33.41|33.21|33.42|33.22|33.3|33.1|107
1714392300000|2024-04-29 12:05:00|33.4|33.2|33.4|33.2|33.44|33.24|33.38|33.18|76
1714392600000|2024-04-29 12:10:00|33.41|33.21|33.43|33.23|33.43|33.23|33.39|33.19|67
1714392900000|2024-04-29 12:15:00|33.42|33.22|33.38|33.18|33.49|33.29|33.38|33.18|90
1714393200000|2024-04-29 12:20:00|33.39|33.19|33.41|33.21|33.42|33.22|33.36|33.16|98
1714393500000|2024-04-29 12:25:00|33.42|33.22|33.38|33.18|33.43|33.23|33.38|33.18|73
1714393800000|2024-04-29 12:30:00|33.39|33.19|33.21|33.01|33.39|33.19|33.16|32.96|113
1714394100000|2024-04-29 12:35:00|33.2|33|33.52|33.32|33.53|33.33|33.13|32.93|179
1714394400000|2024-04-29 12:40:00|33.53|33.33|33.5|33.3|33.67|33.47|33.47|33.27|178
1714394700000|2024-04-29 12:45:00|33.49|33.29|33.57|33.37|33.61|33.41|33.41|33.21|157
1714395000000|2024-04-29 12:50:00|33.56|33.36|33.56|33.36|33.58|33.38|33.49|33.29|125
1714395300000|2024-04-29 12:55:00|33.55|33.35|33.59|33.39|33.64|33.44|33.55|33.35|110
1714395600000|2024-04-29 13:00:00|33.6|33.4|33.84|33.64|33.93|33.73|33.54|33.34|291
1714395900000|2024-04-29 13:05:00|33.83|33.63|33.99|33.79|34.15|33.95|33.82|33.62|299
1714396200000|2024-04-29 13:10:00|33.98|33.78|33.78|33.58|34.03|33.83|33.76|33.56|195
1714396500000|2024-04-29 13:15:00|33.77|33.57|33.85|33.65|33.87|33.67|33.73|33.53|176
1714396800000|2024-04-29 13:20:00|33.84|33.64|33.83|33.63|33.97|33.77|33.79|33.59|211
1714397100000|2024-04-29 13:25:00|33.82|33.62|34.02|33.82|34.06|33.86|33.79|33.59|285
1714397400000|2024-04-29 13:30:00|34.01|33.81|33.91|33.71|34.2|34|33.89|33.69|495
1714397700000|2024-04-29 13:35:00|33.9|33.7|34.04|33.84|34.18|33.98|33.7|33.5|505
1714398000000|2024-04-29 13:40:00|34.03|33.83|33.88|33.68|34.2|34|33.83|33.63|557
1714398300000|2024-04-29 13:45:00|33.87|33.67|33.99|33.79|34.14|33.94|33.84|33.64|500
1714398600000|2024-04-29 13:50:00|34|33.8|33.92|33.72|34.06|33.86|33.9|33.7|456
1714398900000|2024-04-29 13:55:00|33.91|33.71|33.97|33.77|34|33.8|33.9|33.7|393
1714399200000|2024-04-29 14:00:00|33.96|33.76|33.9|33.7|34.04|33.84|33.89|33.69|301
1714399500000|2024-04-29 14:05:00|33.89|33.69|33.94|33.74|34|33.8|33.79|33.59|290
1714399800000|2024-04-29 14:10:00|33.93|33.73|34.07|33.87|34.12|33.92|33.91|33.71|324
1714400100000|2024-04-29 14:15:00|34.06|33.86|34.23|34.03|34.29|34.09|34.06|33.86|311
1714400400000|2024-04-29 14:20:00|34.24|34.04|34.44|34.24|34.53|34.33|34.23|34.03|429
1714400700000|2024-04-29 14:25:00|34.43|34.23|34.56|34.36|34.61|34.41|34.4|34.2|489
1714401000000|2024-04-29 14:30:00|34.57|34.37|34.81|34.61|34.82|34.62|34.49|34.29|490
1714401300000|2024-04-29 14:35:00|34.82|34.62|35.02|34.82|35.07|34.87|34.79|34.59|473
1714401600000|2024-04-29 14:40:00|35.03|34.83|35.05|34.85|35.11|34.91|34.94|34.74|404
1714401900000|2024-04-29 14:45:00|35.04|34.84|35.05|34.85|35.25|35.05|34.99|34.79|433
1714402200000|2024-04-29 14:50:00|35.06|34.86|34.88|34.68|35.06|34.86|34.88|34.68|412
1714402500000|2024-04-29 14:55:00|34.89|34.69|34.9|34.7|35|34.8|34.83|34.63|322
1714402800000|2024-04-29 15:00:00|34.91|34.71|34.81|34.61|34.95|34.75|34.76|34.56|259
1714403100000|2024-04-29 15:05:00|34.82|34.62|35.17|34.97|35.17|34.97|34.74|34.54|309
1714403400000|2024-04-29 15:10:00|35.16|34.96|34.98|34.78|35.21|35.01|34.98|34.78|222
1714403700000|2024-04-29 15:15:00|34.99|34.79|35.02|34.82|35.09|34.89|34.94|34.74|272
1714404000000|2024-04-29 15:20:00|35.03|34.83|34.88|34.68|35.04|34.84|34.85|34.65|202
1714404300000|2024-04-29 15:25:00|34.89|34.69|34.98|34.78|35|34.8|34.88|34.68|73
1714404600000|2024-04-29 15:30:00|34.97|34.77|34.97|34.77|35.11|34.91|34.96|34.76|121
1714404900000|2024-04-29 15:35:00|34.96|34.76|35|34.8|35.02|34.82|34.92|34.72|151
1714405200000|2024-04-29 15:40:00|35.01|34.81|34.95|34.75|35.11|34.91|34.92|34.72|255
1714405500000|2024-04-29 15:45:00|34.96|34.76|35|34.8|35.12|34.92|34.89|34.69|133
1714405800000|2024-04-29 15:50:00|34.99|34.79|35.01|34.81|35.06|34.86|34.97|34.77|131
1714406100000|2024-04-29 15:55:00|35|34.8|35.05|34.85|35.06|34.86|34.92|34.72|116
1714406400000|2024-04-29 16:00:00|35.06|34.86|34.97|34.77|35.12|34.92|34.97|34.77|236
1714406700000|2024-04-29 16:05:00|34.96|34.76|34.89|34.69|34.98|34.78|34.88|34.68|223
1714407000000|2024-04-29 16:10:00|34.9|34.7|35.09|34.89|35.13|34.93|34.89|34.69|182
1714407300000|2024-04-29 16:15:00|35.08|34.88|35.07|34.87|35.09|34.89|34.95|34.75|323
1714407600000|2024-04-29 16:20:00|35.08|34.88|34.87|34.67|35.11|34.91|34.86|34.66|266
1714407900000|2024-04-29 16:25:00|34.89|34.69|34.84|34.64|34.89|34.69|34.82|34.62|294
1714408200000|2024-04-29 16:30:00|34.83|34.63|34.81|34.61|34.86|34.66|34.75|34.55|273
1714408500000|2024-04-29 16:35:00|34.82|34.62|34.74|34.54|34.89|34.69|34.67|34.47|254
1714408800000|2024-04-29 16:40:00|34.73|34.53|34.76|34.56|34.76|34.56|34.66|34.46|122
1714409100000|2024-04-29 16:45:00|34.77|34.57|34.92|34.72|34.92|34.72|34.77|34.57|177
1714409400000|2024-04-29 16:50:00|34.91|34.71|34.94|34.74|34.95|34.75|34.84|34.64|451
1714409700000|2024-04-29 16:55:00|34.95|34.75|34.77|34.57|34.95|34.75|34.73|34.53|236
1714410000000|2024-04-29 17:00:00|34.76|34.56|34.88|34.68|34.94|34.74|34.75|34.55|144
1714410300000|2024-04-29 17:05:00|34.89|34.69|34.81|34.61|34.92|34.72|34.8|34.6|106
1714410600000|2024-04-29 17:10:00|34.8|34.6|34.83|34.63|34.84|34.64|34.73|34.53|95
1714410900000|2024-04-29 17:15:00|34.84|34.64|34.94|34.74|34.97|34.77|34.78|34.58|91
1714411200000|2024-04-29 17:20:00|34.95|34.75|34.96|34.76|34.99|34.79|34.82|34.62|104
1714411500000|2024-04-29 17:25:00|34.95|34.75|35.15|34.95|35.19|34.99|34.94|34.74|174
1714411800000|2024-04-29 17:30:00|35.16|34.96|35.14|34.94|35.18|34.98|35.07|34.87|385
1714412100000|2024-04-29 17:35:00|35.13|34.93|35.07|34.87|35.14|34.94|35.05|34.85|347
1714412400000|2024-04-29 17:40:00|35.08|34.88|35.11|34.91|35.15|34.95|35.04|34.84|352
1714412700000|2024-04-29 17:45:00|35.12|34.92|35.14|34.94|35.17|34.97|35.07|34.87|552
1714413000000|2024-04-29 17:50:00|35.15|34.95|35.15|34.95|35.18|34.98|35.11|34.91|391
1714413300000|2024-04-29 17:55:00|35.16|34.96|35.17|34.97|35.2|35|35.14|34.94|188
1714413600000|2024-04-29 18:00:00|35.16|34.96|35.13|34.93|35.18|34.98|35.07|34.87|288
1714413900000|2024-04-29 18:05:00|35.12|34.92|35.11|34.91|35.15|34.95|34.99|34.79|256
1714414200000|2024-04-29 18:10:00|35.12|34.92|35|34.8|35.14|34.94|34.99|34.79|223
1714414500000|2024-04-29 18:15:00|34.99|34.79|35.16|34.96|35.17|34.97|34.97|34.77|352
1714414800000|2024-04-29 18:20:00|35.17|34.97|35.17|34.97|35.19|34.99|35.1|34.9|294
1714415100000|2024-04-29 18:25:00|35.18|34.98|35.12|34.92|35.22|35.02|35.12|34.92|223
1714415400000|2024-04-29 18:30:00|35.13|34.93|34.94|34.74|35.13|34.93|34.93|34.73|183
1714415700000|2024-04-29 18:35:00|34.95|34.75|34.98|34.78|35.03|34.83|34.94|34.74|78
1714416000000|2024-04-29 18:40:00|34.97|34.77|34.96|34.76|35|34.8|34.94|34.74|179
1714416300000|2024-04-29 18:45:00|34.97|34.77|35.01|34.81|35.05|34.85|34.93|34.73|175
1714416600000|2024-04-29 18:50:00|35.02|34.82|35.01|34.81|35.06|34.86|34.98|34.78|201
1714416900000|2024-04-29 18:55:00|35|34.8|35.08|34.88|35.08|34.88|34.99|34.79|109
1714417200000|2024-04-29 19:00:00|35.07|34.87|34.86|34.66|35.1|34.9|34.83|34.63|141
1714417500000|2024-04-29 19:05:00|34.85|34.65|35.01|34.81|35.02|34.82|34.85|34.65|108
1714417800000|2024-04-29 19:10:00|35|34.8|34.99|34.79|35.04|34.84|34.99|34.79|76
1714418100000|2024-04-29 19:15:00|35|34.8|34.89|34.69|35|34.8|34.85|34.65|92
1714418400000|2024-04-29 19:20:00|34.88|34.68|34.81|34.61|34.89|34.69|34.8|34.6|234
1714418700000|2024-04-29 19:25:00|34.8|34.6|34.8|34.6|34.84|34.64|34.77|34.57|201
1714419000000|2024-04-29 19:30:00|34.79|34.59|34.81|34.61|34.82|34.62|34.74|34.54|102
1714419300000|2024-04-29 19:35:00|34.82|34.62|34.78|34.58|34.85|34.65|34.78|34.58|78
1714419600000|2024-04-29 19:40:00|34.77|34.57|34.64|34.44|34.78|34.58|34.64|34.44|282
1714419900000|2024-04-29 19:45:00|34.65|34.45|34.66|34.46|34.74|34.54|34.61|34.41|327
1714420200000|2024-04-29 19:50:00|34.64|34.44|34.69|34.49|34.69|34.49|34.49|34.29|514
1714420500000|2024-04-29 19:55:00|34.68|34.48|34.73|34.53|34.8|34.6|34.68|34.48|310
1714420800000|2024-04-29 20:00:00|34.74|34.54|34.7|34.5|34.85|34.65|34.69|34.49|326
1714421100000|2024-04-29 20:05:00|34.71|34.51|34.83|34.63|34.84|34.64|34.69|34.49|362
1714421400000|2024-04-29 20:10:00|34.84|34.64|34.94|34.74|34.99|34.79|34.82|34.62|350
1714421700000|2024-04-29 20:15:00|34.93|34.73|34.88|34.68|34.94|34.74|34.87|34.67|321
1714422000000|2024-04-29 20:20:00|34.89|34.69|34.85|34.65|34.91|34.71|34.83|34.63|206
1714422300000|2024-04-29 20:25:00|34.84|34.64|34.72|34.52|34.87|34.67|34.7|34.5|218
1714422600000|2024-04-29 20:30:00|34.73|34.53|34.78|34.58|34.79|34.59|34.7|34.5|293
1714422900000|2024-04-29 20:35:00|34.79|34.59|34.65|34.45|34.8|34.6|34.62|34.42|277
1714423200000|2024-04-29 20:40:00|34.64|34.44|34.66|34.46|34.68|34.48|34.58|34.38|221
1714423500000|2024-04-29 20:45:00|34.65|34.45|34.59|34.39|34.69|34.49|34.58|34.38|193
1714423800000|2024-04-29 20:50:00|34.58|34.38|34.59|34.39|34.63|34.43|34.54|34.34|48
1714424100000|2024-04-29 20:55:00|34.6|34.4|34.58|34.38|34.6|34.4|34.56|34.36|31
1714424400000|2024-04-29 21:00:00|34.57|34.37|34.57|34.37|34.58|34.38|34.52|34.32|77
1714424700000|2024-04-29 21:05:00|34.56|34.36|34.51|34.31|34.57|34.37|34.47|34.27|53
1714425000000|2024-04-29 21:10:00|34.52|34.32|34.38|34.18|34.53|34.33|34.38|34.18|63
1714425300000|2024-04-29 21:15:00|34.39|34.19|34.36|34.16|34.39|34.19|34.27|34.07|70
1714425600000|2024-04-29 21:20:00|34.37|34.17|34.37|34.17|34.44|34.24|34.37|34.17|49
1714425900000|2024-04-29 21:25:00|34.38|34.18|34.35|34.15|34.38|34.18|34.34|34.14|68
1714426200000|2024-04-29 21:30:00|34.34|34.14|34.3|34.1|34.35|34.15|34.24|34.04|39
1714426500000|2024-04-29 21:35:00|34.29|34.09|34.31|34.11|34.31|34.11|34.25|34.05|17
1714426800000|2024-04-29 21:40:00|34.32|34.12|34.33|34.13|34.33|34.13|34.3|34.1|27
1714427100000|2024-04-29 21:45:00|34.34|34.14|34.35|34.15|34.36|34.16|34.33|34.13|20
1714427400000|2024-04-29 21:50:00|34.36|34.16|34.42|34.22|34.42|34.22|34.36|34.16|8
1714427700000|2024-04-29 21:55:00|34.43|34.23|34.4|34.2|34.5|34.3|34.34|34.14|50
1714428000000|2024-04-29 22:00:00|34.39|34.19|34.56|34.36|34.57|34.37|34.37|34.17|74
1714428300000|2024-04-29 22:05:00|34.57|34.37|34.55|34.35|34.57|34.37|34.51|34.31|43
1714428600000|2024-04-29 22:10:00|34.56|34.36|34.66|34.46|34.66|34.46|34.55|34.35|187
1714428900000|2024-04-29 22:15:00|34.65|34.45|34.83|34.63|34.83|34.63|34.62|34.42|446
1714429200000|2024-04-29 22:20:00|34.82|34.62|34.73|34.53|34.84|34.64|34.73|34.53|329
1714429500000|2024-04-29 22:25:00|34.74|34.54|34.86|34.66|34.87|34.67|34.72|34.52|291
1714429800000|2024-04-29 22:30:00|34.87|34.67|35.11|34.91|35.15|34.95|34.85|34.65|529
1714430100000|2024-04-29 22:35:00|35.12|34.92|35.14|34.94|35.17|34.97|34.98|34.78|493
1714430400000|2024-04-29 22:40:00|35.15|34.95|35.14|34.94|35.21|35.01|35.12|34.92|447
1714430700000|2024-04-29 22:45:00|35.15|34.95|35.25|35.05|35.28|35.08|35.15|34.95|393
1714431000000|2024-04-29 22:50:00|35.26|35.06|35.22|35.02|35.4|35.2|35.2|35|332
1714431300000|2024-04-29 22:55:00|35.21|35.01|35.15|34.95|35.25|35.05|35.14|34.94|254
1714431600000|2024-04-29 23:00:00|35.13|34.93|35.18|34.98|35.29|35.09|35.13|34.93|327
1714431900000|2024-04-29 23:05:00|35.19|34.99|35.34|35.14|35.42|35.22|35.19|34.99|285
1714432200000|2024-04-29 23:10:00|35.36|35.16|35.32|35.12|35.37|35.17|35.25|35.05|188
1714432500000|2024-04-29 23:15:00|35.31|35.11|35.43|35.23|35.44|35.24|35.28|35.08|340
1714432800000|2024-04-29 23:20:00|35.44|35.24|35.84|35.64|35.89|35.69|35.42|35.22|403
1714433100000|2024-04-29 23:25:00|35.83|35.63|35.72|35.52|35.84|35.64|35.68|35.48|127
1714433400000|2024-04-29 23:30:00|35.73|35.53|35.84|35.64|35.92|35.72|35.73|35.53|155
1714433700000|2024-04-29 23:35:00|35.83|35.63|35.89|35.69|35.97|35.77|35.79|35.59|124
1714434000000|2024-04-29 23:40:00|35.9|35.7|35.77|35.57|35.9|35.7|35.72|35.52|123
1714434300000|2024-04-29 23:45:00|35.78|35.58|35.66|35.46|35.85|35.65|35.66|35.46|239
1714434600000|2024-04-29 23:50:00|35.65|35.45|35.46|35.26|35.69|35.49|35.46|35.26|284
1714434900000|2024-04-29 23:55:00|35.47|35.27|35.39|35.19|35.55|35.35|35.37|35.17|255
1714435200000|2024-04-30 00:00:00|35.4|35.2|35.19|34.99|35.44|35.24|35.18|34.98|280
1714435500000|2024-04-30 00:05:00|35.18|34.98|35.13|34.93|35.24|35.04|35.07|34.87|135
1714435800000|2024-04-30 00:10:00|35.14|34.94|35.09|34.89|35.19|34.99|35.04|34.84|76
1714436100000|2024-04-30 00:15:00|35.08|34.88|35.2|35|35.22|35.02|35.08|34.88|107
1714436400000|2024-04-30 00:20:00|35.19|34.99|35.41|35.21|35.42|35.22|35.18|34.98|109
1714436700000|2024-04-30 00:25:00|35.42|35.22|35.67|35.47|35.67|35.47|35.41|35.21|92
1714437000000|2024-04-30 00:30:00|35.66|35.46|35.51|35.31|35.66|35.46|35.46|35.26|142
1714437300000|2024-04-30 00:35:00|35.52|35.32|35.6|35.4|35.66|35.46|35.48|35.28|111
1714437600000|2024-04-30 00:40:00|35.61|35.41|35.57|35.37|35.64|35.44|35.51|35.31|123
1714437900000|2024-04-30 00:45:00|35.58|35.38|35.72|35.52|35.8|35.6|35.44|35.24|236
1714438200000|2024-04-30 00:50:00|35.71|35.51|35.68|35.48|35.74|35.54|35.51|35.31|228
1714438500000|2024-04-30 00:55:00|35.69|35.49|35.62|35.42|35.78|35.58|35.48|35.28|164
1714438800000|2024-04-30 01:00:00|35.63|35.43|35.68|35.48|35.7|35.5|35.55|35.35|175
1714439100000|2024-04-30 01:05:00|35.67|35.47|35.68|35.48|35.77|35.57|35.63|35.43|230
1714439400000|2024-04-30 01:10:00|35.67|35.47|35.59|35.39|35.69|35.49|35.54|35.34|230
1714439700000|2024-04-30 01:15:00|35.58|35.38|35.52|35.32|35.64|35.44|35.5|35.3|229
1714440000000|2024-04-30 01:20:00|35.53|35.33|35.52|35.32|35.59|35.39|35.49|35.29|257
1714440300000|2024-04-30 01:25:00|35.51|35.31|35.42|35.22|35.52|35.32|35.41|35.21|274
1714440600000|2024-04-30 01:30:00|35.41|35.21|35.24|35.04|35.51|35.31|35.24|35.04|121
1714440900000|2024-04-30 01:35:00|35.25|35.05|35.24|35.04|35.33|35.13|35.22|35.02|80
1714441200000|2024-04-30 01:40:00|35.23|35.03|35.16|34.96|35.23|35.03|35.15|34.95|54
1714441500000|2024-04-30 01:45:00|35.17|34.97|35.17|34.97|35.27|35.07|35.1|34.9|97
1714441800000|2024-04-30 01:50:00|35.16|34.96|35.12|34.92|35.23|35.03|35.11|34.91|355
1714442100000|2024-04-30 01:55:00|35.11|34.91|34.84|34.64|35.19|34.99|34.83|34.63|378
1714442400000|2024-04-30 02:00:00|34.85|34.65|34.59|34.39|34.87|34.67|34.47|34.27|505
1714442700000|2024-04-30 02:05:00|34.6|34.4|34.82|34.62|34.9|34.7|34.57|34.37|428
1714443000000|2024-04-30 02:10:00|34.81|34.61|34.87|34.67|34.88|34.68|34.73|34.53|319
1714443300000|2024-04-30 02:15:00|34.86|34.66|34.89|34.69|34.96|34.76|34.79|34.59|232
1714443600000|2024-04-30 02:20:00|34.9|34.7|34.9|34.7|34.95|34.75|34.84|34.64|258
1714443900000|2024-04-30 02:25:00|34.91|34.71|34.95|34.75|34.96|34.76|34.87|34.67|207
1714444200000|2024-04-30 02:30:00|34.96|34.76|35.14|34.94|35.15|34.95|34.88|34.68|333
1714444500000|2024-04-30 02:35:00|35.15|34.95|35.04|34.84|35.15|34.95|35.04|34.84|215
1714444800000|2024-04-30 02:40:00|35.05|34.85|35.09|34.89|35.13|34.93|35.02|34.82|78
1714445100000|2024-04-30 02:45:00|35.08|34.88|35.08|34.88|35.13|34.93|35.05|34.85|84
1714445400000|2024-04-30 02:50:00|35.07|34.87|35.15|34.95|35.15|34.95|35.04|34.84|73
1714445700000|2024-04-30 02:55:00|35.14|34.94|35.06|34.86|35.17|34.97|35.05|34.85|169
1714446000000|2024-04-30 03:00:00|35.05|34.85|35.08|34.88|35.14|34.94|35.02|34.82|246
1714446300000|2024-04-30 03:05:00|35.09|34.89|35.22|35.02|35.23|35.03|35.08|34.88|367
1714446600000|2024-04-30 03:10:00|35.21|35.01|35.2|35|35.22|35.02|35.15|34.95|270
1714446900000|2024-04-30 03:15:00|35.19|34.99|35.12|34.92|35.22|35.02|35.1|34.9|215
1714447200000|2024-04-30 03:20:00|35.11|34.91|35.12|34.92|35.18|34.98|35.09|34.89|185
1714447500000|2024-04-30 03:25:00|35.11|34.91|35.15|34.95|35.18|34.98|35.1|34.9|141
1714447800000|2024-04-30 03:30:00|35.14|34.94|35.08|34.88|35.21|35.01|35.08|34.88|202
1714448100000|2024-04-30 03:35:00|35.09|34.89|34.95|34.75|35.09|34.89|34.91|34.71|267
1714448400000|2024-04-30 03:40:00|34.96|34.76|34.93|34.73|34.98|34.78|34.87|34.67|236
1714448700000|2024-04-30 03:45:00|34.92|34.72|35|34.8|35.03|34.83|34.92|34.72|393
1714449000000|2024-04-30 03:50:00|35.01|34.81|35.03|34.83|35.05|34.85|34.95|34.75|252
1714449300000|2024-04-30 03:55:00|35.04|34.84|34.97|34.77|35.04|34.84|34.9|34.7|261
1714449600000|2024-04-30 04:00:00|34.98|34.78|34.93|34.73|35.02|34.82|34.91|34.71|274
1714449900000|2024-04-30 04:05:00|34.94|34.74|34.95|34.75|35|34.8|34.91|34.71|277
1714450200000|2024-04-30 04:10:00|34.94|34.74|34.96|34.76|34.97|34.77|34.92|34.72|116
1714450500000|2024-04-30 04:15:00|34.95|34.75|34.94|34.74|34.96|34.76|34.9|34.7|241
1714450800000|2024-04-30 04:20:00|34.95|34.75|34.84|34.64|34.97|34.77|34.81|34.61|191
1714451100000|2024-04-30 04:25:00|34.83|34.63|34.8|34.6|34.86|34.66|34.78|34.58|220
1714451400000|2024-04-30 04:30:00|34.81|34.61|34.78|34.58|34.82|34.62|34.76|34.56|268
1714451700000|2024-04-30 04:35:00|34.79|34.59|34.77|34.57|34.88|34.68|34.76|34.56|240
1714452000000|2024-04-30 04:40:00|34.78|34.58|34.81|34.61|34.84|34.64|34.76|34.56|134
1714452300000|2024-04-30 04:45:00|34.8|34.6|34.84|34.64|34.85|34.65|34.71|34.51|200
1714452600000|2024-04-30 04:50:00|34.83|34.63|34.86|34.66|34.87|34.67|34.8|34.6|50
1714452900000|2024-04-30 04:55:00|34.85|34.65|34.78|34.58|34.86|34.66|34.78|34.58|42
1714453200000|2024-04-30 05:00:00|34.79|34.59|34.72|34.52|34.84|34.64|34.71|34.51|77
1714453500000|2024-04-30 05:05:00|34.71|34.51|34.8|34.6|34.87|34.67|34.67|34.47|210
1714453800000|2024-04-30 05:10:00|34.79|34.59|34.74|34.54|34.79|34.59|34.71|34.51|166
1714454100000|2024-04-30 05:15:00|34.73|34.53|34.64|34.44|34.74|34.54|34.61|34.41|290
1714454400000|2024-04-30 05:20:00|34.63|34.43|34.68|34.48|34.71|34.51|34.59|34.39|203
1714454700000|2024-04-30 05:25:00|34.67|34.47|34.65|34.45|34.7|34.5|34.64|34.44|143
1714455000000|2024-04-30 05:30:00|34.64|34.44|34.56|34.36|34.64|34.44|34.52|34.32|278
1714455300000|2024-04-30 05:35:00|34.57|34.37|34.59|34.39|34.62|34.42|34.49|34.29|285
1714455600000|2024-04-30 05:40:00|34.6|34.4|34.6|34.4|34.63|34.43|34.56|34.36|161
1714455900000|2024-04-30 05:45:00|34.61|34.41|34.65|34.45|34.69|34.49|34.61|34.41|171
1714456200000|2024-04-30 05:50:00|34.64|34.44|34.71|34.51|34.72|34.52|34.62|34.42|135
1714456500000|2024-04-30 05:55:00|34.72|34.52|34.76|34.56|34.8|34.6|34.7|34.5|191
1714456800000|2024-04-30 06:00:00|34.77|34.57|34.88|34.68|34.88|34.68|34.72|34.52|198
1714457100000|2024-04-30 06:05:00|34.87|34.67|34.88|34.68|34.91|34.71|34.84|34.64|213
1714457400000|2024-04-30 06:10:00|34.89|34.69|34.89|34.69|34.92|34.72|34.87|34.67|147
1714457700000|2024-04-30 06:15:00|34.9|34.7|34.94|34.74|34.95|34.75|34.84|34.64|184
1714458000000|2024-04-30 06:20:00|34.93|34.73|34.91|34.71|34.96|34.76|34.85|34.65|166
1714458300000|2024-04-30 06:25:00|34.92|34.72|34.96|34.76|34.99|34.79|34.9|34.7|197
1714458600000|2024-04-30 06:30:00|34.97|34.77|34.93|34.73|34.99|34.79|34.93|34.73|175
1714458900000|2024-04-30 06:35:00|34.92|34.72|34.93|34.73|34.96|34.76|34.92|34.72|148
1714459200000|2024-04-30 06:40:00|34.94|34.74|34.91|34.71|34.95|34.75|34.91|34.71|96
1714459500000|2024-04-30 06:45:00|34.9|34.7|34.96|34.76|35|34.8|34.89|34.69|254
1714459800000|2024-04-30 06:50:00|34.97|34.77|34.96|34.76|35|34.8|34.93|34.73|157
1714460100000|2024-04-30 06:55:00|34.97|34.77|34.99|34.79|35|34.8|34.94|34.74|141
1714460400000|2024-04-30 07:00:00|35|34.8|35.01|34.81|35.04|34.84|34.95|34.75|74
1714460700000|2024-04-30 07:05:00|35|34.8|35.04|34.84|35.05|34.85|34.99|34.79|19
1714461000000|2024-04-30 07:10:00|35.05|34.85|35.09|34.89|35.12|34.92|35.04|34.84|77
1714461300000|2024-04-30 07:15:00|35.1|34.9|35.07|34.87|35.11|34.91|35.04|34.84|82
1714461600000|2024-04-30 07:20:00|35.08|34.88|35.01|34.81|35.08|34.88|35|34.8|113
1714461900000|2024-04-30 07:25:00|35.02|34.82|34.96|34.76|35.02|34.82|34.95|34.75|117
1714462200000|2024-04-30 07:30:00|34.95|34.75|34.88|34.68|34.96|34.76|34.87|34.67|66
1714462500000|2024-04-30 07:35:00|34.87|34.67|35|34.8|35.04|34.84|34.87|34.67|147
1714462800000|2024-04-30 07:40:00|34.99|34.79|34.91|34.71|35.04|34.84|34.9|34.7|155
1714463100000|2024-04-30 07:45:00|34.9|34.7|34.92|34.72|34.92|34.72|34.8|34.6|207
1714463400000|2024-04-30 07:50:00|34.91|34.71|34.85|34.65|34.94|34.74|34.83|34.63|237
1714463700000|2024-04-30 07:55:00|34.86|34.66|34.82|34.62|34.88|34.68|34.81|34.61|206
1714464000000|2024-04-30 08:00:00|34.81|34.61|34.88|34.68|34.92|34.72|34.79|34.59|249
1714464300000|2024-04-30 08:05:00|34.87|34.67|34.76|34.56|34.87|34.67|34.76|34.56|143
1714464600000|2024-04-30 08:10:00|34.75|34.55|34.56|34.36|34.76|34.56|34.53|34.33|292
1714464900000|2024-04-30 08:15:00|34.55|34.35|34.59|34.39|34.69|34.49|34.53|34.33|339
1714465200000|2024-04-30 08:20:00|34.6|34.4|34.45|34.25|34.65|34.45|34.44|34.24|354
1714465500000|2024-04-30 08:25:00|34.44|34.24|34.4|34.2|34.52|34.32|34.39|34.19|339
1714465800000|2024-04-30 08:30:00|34.39|34.19|34.14|33.94|34.4|34.2|34.14|33.94|384
1714466100000|2024-04-30 08:35:00|34.15|33.95|34.07|33.87|34.24|34.04|34.02|33.82|512
1714466400000|2024-04-30 08:40:00|34.08|33.88|33.95|33.75|34.18|33.98|33.92|33.72|460
1714466700000|2024-04-30 08:45:00|33.93|33.73|33.86|33.66|33.95|33.75|33.74|33.54|489
1714467000000|2024-04-30 08:50:00|33.85|33.65|33.79|33.59|33.9|33.7|33.76|33.56|439
1714467300000|2024-04-30 08:55:00|33.8|33.6|33.75|33.55|33.85|33.65|33.61|33.41|494
1714467600000|2024-04-30 09:00:00|33.76|33.56|33.66|33.46|33.82|33.62|33.63|33.43|537
1714467900000|2024-04-30 09:05:00|33.65|33.45|33.76|33.56|33.88|33.68|33.65|33.45|489
1714468200000|2024-04-30 09:10:00|33.75|33.55|33.95|33.75|33.96|33.76|33.74|33.54|357
1714468500000|2024-04-30 09:15:00|33.96|33.76|34.06|33.86|34.06|33.86|33.87|33.67|431
1714468800000|2024-04-30 09:20:00|34.05|33.85|33.95|33.75|34.05|33.85|33.9|33.7|295
1714469100000|2024-04-30 09:25:00|33.94|33.74|33.95|33.75|34.01|33.81|33.91|33.71|246
1714469400000|2024-04-30 09:30:00|33.96|33.76|33.78|33.58|33.96|33.76|33.77|33.57|216
1714469700000|2024-04-30 09:35:00|33.79|33.59|33.79|33.59|34|33.8|33.77|33.57|418
1714470000000|2024-04-30 09:40:00|33.78|33.58|33.85|33.65|33.87|33.67|33.76|33.56|308
1714470300000|2024-04-30 09:45:00|33.87|33.67|33.85|33.65|33.92|33.72|33.8|33.6|347
1714470600000|2024-04-30 09:50:00|33.84|33.64|33.84|33.64|34|33.8|33.83|33.63|281
1714470900000|2024-04-30 09:55:00|33.83|33.63|33.74|33.54|33.84|33.64|33.74|33.54|192
1714471200000|2024-04-30 10:00:00|33.73|33.53|33.79|33.59|33.82|33.62|33.64|33.44|406
1714471500000|2024-04-30 10:05:00|33.78|33.58|33.75|33.55|33.8|33.6|33.71|33.51|203
1714471800000|2024-04-30 10:10:00|33.76|33.56|33.72|33.52|33.79|33.59|33.7|33.5|58
1714472100000|2024-04-30 10:15:00|33.73|33.53|33.55|33.35|33.73|33.53|33.51|33.31|104
1714472400000|2024-04-30 10:20:00|33.54|33.34|33.53|33.33|33.58|33.38|33.47|33.27|94
1714472700000|2024-04-30 10:25:00|33.52|33.32|33.62|33.42|33.63|33.43|33.5|33.3|77
1714473000000|2024-04-30 10:30:00|33.61|33.41|33.4|33.2|33.61|33.41|33.39|33.19|115
1714473300000|2024-04-30 10:35:00|33.41|33.21|33.53|33.33|33.53|33.33|33.4|33.2|123
1714473600000|2024-04-30 10:40:00|33.54|33.34|33.57|33.37|33.62|33.42|33.51|33.31|110
1714473900000|2024-04-30 10:45:00|33.56|33.36|33.5|33.3|33.6|33.4|33.44|33.24|223
1714474200000|2024-04-30 10:50:00|33.49|33.29|33.52|33.32|33.61|33.41|33.48|33.28|227
1714474500000|2024-04-30 10:55:00|33.53|33.33|33.59|33.39|33.61|33.41|33.51|33.31|129
1714474800000|2024-04-30 11:00:00|33.58|33.38|33.53|33.33|33.59|33.39|33.5|33.3|223
1714475100000|2024-04-30 11:05:00|33.52|33.32|33.42|33.22|33.56|33.36|33.38|33.18|261
1714475400000|2024-04-30 11:10:00|33.41|33.21|33.53|33.33|33.55|33.35|33.41|33.21|236
1714475700000|2024-04-30 11:15:00|33.54|33.34|33.52|33.32|33.62|33.42|33.43|33.23|321
1714476000000|2024-04-30 11:20:00|33.51|33.31|33.5|33.3|33.55|33.35|33.43|33.23|290
1714476300000|2024-04-30 11:25:00|33.49|33.29|33.41|33.21|33.59|33.39|33.38|33.18|273
1714476600000|2024-04-30 11:30:00|33.4|33.2|33.51|33.31|33.55|33.35|33.4|33.2|493
1714476900000|2024-04-30 11:35:00|33.5|33.3|33.36|33.16|33.53|33.33|33.35|33.15|390
1714477200000|2024-04-30 11:40:00|33.37|33.17|33.28|33.08|33.38|33.18|33.24|33.04|433
1714477500000|2024-04-30 11:45:00|33.29|33.09|33.44|33.24|33.53|33.33|33.27|33.07|330
1714477800000|2024-04-30 11:50:00|33.45|33.25|33.4|33.2|33.45|33.25|33.34|33.14|292
1714478100000|2024-04-30 11:55:00|33.41|33.21|33.37|33.17|33.47|33.27|33.37|33.17|221
1714478400000|2024-04-30 12:00:00|33.36|33.16|33.33|33.13|33.47|33.27|33.28|33.08|345
1714478700000|2024-04-30 12:05:00|33.34|33.14|33.11|32.91|33.34|33.14|33.11|32.91|402
1714479000000|2024-04-30 12:10:00|33.12|32.92|33.07|32.87|33.16|32.96|32.63|32.43|520
1714479300000|2024-04-30 12:15:00|33.08|32.88|32.95|32.75|33.1|32.9|32.8|32.6|585
1714479600000|2024-04-30 12:20:00|32.94|32.74|33.17|32.97|33.19|32.99|32.92|32.72|570
1714479900000|2024-04-30 12:25:00|33.18|32.98|33.21|33.01|33.26|33.06|33.14|32.94|429
1714480200000|2024-04-30 12:30:00|33.2|33|33|32.8|33.2|33|32.95|32.75|495
1714480500000|2024-04-30 12:35:00|32.99|32.79|32.94|32.74|33.1|32.9|32.94|32.74|422
1714480800000|2024-04-30 12:40:00|32.95|32.75|32.95|32.75|33|32.8|32.89|32.69|359
1714481100000|2024-04-30 12:45:00|32.96|32.76|32.99|32.79|33.03|32.83|32.89|32.69|481
1714481400000|2024-04-30 12:50:00|32.98|32.78|33.03|32.83|33.07|32.87|32.89|32.69|173
1714481700000|2024-04-30 12:55:00|33.04|32.84|32.99|32.79|33.04|32.84|32.96|32.76|74
1714482000000|2024-04-30 13:00:00|32.98|32.78|32.86|32.66|32.98|32.78|32.82|32.62|126
1714482300000|2024-04-30 13:05:00|32.85|32.65|32.98|32.78|32.99|32.79|32.84|32.64|115
1714482600000|2024-04-30 13:10:00|32.99|32.79|33.05|32.85|33.05|32.85|32.95|32.75|73
1714482900000|2024-04-30 13:15:00|33.04|32.84|32.91|32.71|33.06|32.86|32.9|32.7|69
1714483200000|2024-04-30 13:20:00|32.9|32.7|32.86|32.66|32.9|32.7|32.82|32.62|47
1714483500000|2024-04-30 13:25:00|32.87|32.67|32.93|32.73|32.94|32.74|32.86|32.66|52
1714483800000|2024-04-30 13:30:00|32.92|32.72|32.96|32.76|32.97|32.77|32.84|32.64|102
1714484100000|2024-04-30 13:35:00|32.97|32.77|32.89|32.69|33|32.8|32.85|32.65|75
1714484400000|2024-04-30 13:40:00|32.9|32.7|32.95|32.75|32.96|32.76|32.84|32.64|64
1714484700000|2024-04-30 13:45:00|32.94|32.74|32.8|32.6|32.96|32.76|32.8|32.6|71
1714485000000|2024-04-30 13:50:00|32.81|32.61|32.63|32.43|32.81|32.61|32.63|32.43|178
1714485300000|2024-04-30 13:55:00|32.62|32.42|32.71|32.51|32.79|32.59|32.62|32.42|168
1714485600000|2024-04-30 14:00:00|32.7|32.5|32.87|32.67|32.9|32.7|32.68|32.48|173
1714485900000|2024-04-30 14:05:00|32.86|32.66|32.87|32.67|32.91|32.71|32.77|32.57|95
1714486200000|2024-04-30 14:10:00|32.86|32.66|32.67|32.47|32.86|32.66|32.67|32.47|129
1714486500000|2024-04-30 14:15:00|32.68|32.48|32.81|32.61|32.86|32.66|32.68|32.48|145
1714486800000|2024-04-30 14:20:00|32.82|32.62|32.94|32.74|32.94|32.74|32.77|32.57|89
1714487100000|2024-04-30 14:25:00|32.95|32.75|32.89|32.69|32.96|32.76|32.87|32.67|95
1714487400000|2024-04-30 14:30:00|32.87|32.67|33.07|32.87|33.15|32.95|32.87|32.67|123
1714487700000|2024-04-30 14:35:00|33.08|32.88|33.2|33|33.22|33.02|33.04|32.84|87
1714488000000|2024-04-30 14:40:00|33.21|33.01|33.24|33.04|33.24|33.04|33.15|32.95|79
1714488300000|2024-04-30 14:45:00|33.26|33.06|33.35|33.15|33.41|33.21|33.19|32.99|169
1714488600000|2024-04-30 14:50:00|33.34|33.14|33.39|33.19|33.42|33.22|33.3|33.1|134
1714488900000|2024-04-30 14:55:00|33.38|33.18|33.25|33.05|33.38|33.18|33.25|33.05|145
1714489200000|2024-04-30 15:00:00|33.24|33.04|33.36|33.16|33.41|33.21|33.22|33.02|288
1714489500000|2024-04-30 15:05:00|33.35|33.15|33.18|32.98|33.43|33.23|33.14|32.94|354
1714489800000|2024-04-30 15:10:00|33.19|32.99|33.01|32.81|33.19|32.99|32.93|32.73|517
1714490100000|2024-04-30 15:15:00|32.99|32.79|33.01|32.81|33.12|32.92|32.96|32.76|464
1714490400000|2024-04-30 15:20:00|33|32.8|32.97|32.77|33.02|32.82|32.91|32.71|399
1714490700000|2024-04-30 15:25:00|32.96|32.76|32.98|32.78|33|32.8|32.93|32.73|391
1714491000000|2024-04-30 15:30:00|32.97|32.77|32.95|32.75|33.05|32.85|32.92|32.72|462
1714491300000|2024-04-30 15:35:00|32.94|32.74|32.91|32.71|32.98|32.78|32.85|32.65|399
1714491600000|2024-04-30 15:40:00|32.9|32.7|32.87|32.67|32.92|32.72|32.75|32.55|479
1714491900000|2024-04-30 15:45:00|32.86|32.66|32.94|32.74|32.94|32.74|32.85|32.65|139
1714492200000|2024-04-30 15:50:00|32.93|32.73|32.87|32.67|32.98|32.78|32.85|32.65|79
1714492500000|2024-04-30 15:55:00|32.88|32.68|32.89|32.69|32.92|32.72|32.85|32.65|36
1714492800000|2024-04-30 16:00:00|32.88|32.68|32.68|32.48|32.88|32.68|32.5|32.3|271
1714493100000|2024-04-30 16:05:00|32.69|32.49|32.55|32.35|32.7|32.5|32.49|32.29|139
1714493400000|2024-04-30 16:10:00|32.54|32.34|32.54|32.34|32.59|32.39|32.29|32.09|281
1714493700000|2024-04-30 16:15:00|32.53|32.33|32.19|31.99|32.65|32.45|32.01|31.81|461
1714494000000|2024-04-30 16:20:00|32.18|31.98|32.19|31.99|32.36|32.16|32.15|31.95|423
1714494300000|2024-04-30 16:25:00|32.18|31.98|32.41|32.21|32.47|32.27|32.18|31.98|332
1714494600000|2024-04-30 16:30:00|32.42|32.22|32.47|32.27|32.59|32.39|32.36|32.16|328
1714494900000|2024-04-30 16:35:00|32.46|32.26|32.58|32.38|32.7|32.5|32.46|32.26|229
1714495200000|2024-04-30 16:40:00|32.59|32.39|32.58|32.38|32.65|32.45|32.48|32.28|184
1714495500000|2024-04-30 16:45:00|32.57|32.37|32.65|32.45|32.66|32.46|32.53|32.33|136
1714495800000|2024-04-30 16:50:00|32.64|32.44|32.59|32.39|32.74|32.54|32.58|32.38|118
1714496100000|2024-04-30 16:55:00|32.58|32.38|32.59|32.39|32.67|32.47|32.57|32.37|127
1714496400000|2024-04-30 17:00:00|32.58|32.38|32.64|32.44|32.72|32.52|32.5|32.3|165
1714496700000|2024-04-30 17:05:00|32.65|32.45|32.66|32.46|32.71|32.51|32.6|32.4|64
1714497000000|2024-04-30 17:10:00|32.67|32.47|32.64|32.44|32.67|32.47|32.6|32.4|83
1714497300000|2024-04-30 17:15:00|32.65|32.45|32.58|32.38|32.65|32.45|32.47|32.27|171
1714497600000|2024-04-30 17:20:00|32.59|32.39|32.67|32.47|32.68|32.48|32.54|32.34|126
1714497900000|2024-04-30 17:25:00|32.66|32.46|32.63|32.43|32.66|32.46|32.6|32.4|41
1714498200000|2024-04-30 17:30:00|32.64|32.44|32.48|32.28|32.64|32.44|32.48|32.28|62
1714498500000|2024-04-30 17:35:00|32.47|32.27|32.51|32.31|32.55|32.35|32.45|32.25|138
1714498800000|2024-04-30 17:40:00|32.52|32.32|32.52|32.32|32.56|32.36|32.43|32.23|391
1714499100000|2024-04-30 17:45:00|32.53|32.33|32.51|32.31|32.57|32.37|32.47|32.27|396
1714499400000|2024-04-30 17:50:00|32.5|32.3|32.56|32.36|32.68|32.48|32.44|32.24|503
1714499700000|2024-04-30 17:55:00|32.55|32.35|32.56|32.36|32.6|32.4|32.5|32.3|481
1714500000000|2024-04-30 18:00:00|32.55|32.35|32.57|32.37|32.67|32.47|32.48|32.28|481
1714500300000|2024-04-30 18:05:00|32.56|32.36|32.54|32.34|32.62|32.42|32.49|32.29|519
1714500600000|2024-04-30 18:10:00|32.52|32.32|32.54|32.34|32.59|32.39|32.46|32.26|494
1714500900000|2024-04-30 18:15:00|32.53|32.33|32.59|32.39|32.66|32.46|32.48|32.28|498
1714501200000|2024-04-30 18:20:00|32.58|32.38|32.54|32.34|32.59|32.39|32.49|32.29|406
1714501500000|2024-04-30 18:25:00|32.53|32.33|32.44|32.24|32.59|32.39|32.41|32.21|502
1714501800000|2024-04-30 18:30:00|32.45|32.25|32.52|32.32|32.53|32.33|32.4|32.2|468
1714502100000|2024-04-30 18:35:00|32.53|32.33|32.55|32.35|32.55|32.35|32.48|32.28|398
1714502400000|2024-04-30 18:40:00|32.54|32.34|32.51|32.31|32.55|32.35|32.46|32.26|393
1714502700000|2024-04-30 18:45:00|32.53|32.33|32.47|32.27|32.53|32.33|32.43|32.23|426
1714503000000|2024-04-30 18:50:00|32.46|32.26|32.51|32.31|32.54|32.34|32.38|32.18|407
1714503300000|2024-04-30 18:55:00|32.52|32.32|32.55|32.35|32.56|32.36|32.44|32.24|387
1714503600000|2024-04-30 19:00:00|32.56|32.36|32.65|32.45|32.74|32.54|32.54|32.34|427
1714503900000|2024-04-30 19:05:00|32.64|32.44|32.61|32.41|32.67|32.47|32.6|32.4|364
1714504200000|2024-04-30 19:10:00|32.6|32.4|32.33|32.13|32.65|32.45|32.32|32.12|436
1714504500000|2024-04-30 19:15:00|32.34|32.14|32.36|32.16|32.4|32.2|32.06|31.86|687
1714504800000|2024-04-30 19:20:00|32.34|32.14|32.19|31.99|32.39|32.19|32.15|31.95|677
1714505100000|2024-04-30 19:25:00|32.18|31.98|32.25|32.05|32.25|32.05|32.04|31.84|688
1714505400000|2024-04-30 19:30:00|32.21|32.01|32.37|32.17|32.42|32.22|32.13|31.93|683
1714505700000|2024-04-30 19:35:00|32.38|32.18|32.43|32.23|32.46|32.26|32.34|32.14|623
1714506000000|2024-04-30 19:40:00|32.41|32.21|32.47|32.27|32.51|32.31|32.36|32.16|573
1714506300000|2024-04-30 19:45:00|32.46|32.26|32.45|32.25|32.57|32.37|32.41|32.21|552
1714506600000|2024-04-30 19:50:00|32.44|32.24|32.38|32.18|32.44|32.24|32.2|32|670
1714506900000|2024-04-30 19:55:00|32.36|32.16|32.07|31.87|32.36|32.16|32.01|31.81|711
1714507200000|2024-04-30 20:00:00|32.08|31.88|32.59|32.39|32.6|32.4|32.05|31.85|802
1714507500000|2024-04-30 20:05:00|32.57|32.37|32.83|32.63|32.85|32.65|32.54|32.34|658
1714507800000|2024-04-30 20:10:00|32.82|32.62|32.7|32.5|32.85|32.65|32.68|32.48|608
1714508100000|2024-04-30 20:15:00|32.68|32.48|32.58|32.38|32.84|32.64|32.57|32.37|541
1714508400000|2024-04-30 20:20:00|32.57|32.37|32.48|32.28|32.57|32.37|32.35|32.15|705
1714508700000|2024-04-30 20:25:00|32.49|32.29|32.46|32.26|32.54|32.34|32.4|32.2|568
1714509000000|2024-04-30 20:30:00|32.47|32.27|32.54|32.34|32.56|32.36|32.42|32.22|469
1714509300000|2024-04-30 20:35:00|32.52|32.32|32.55|32.35|32.61|32.41|32.49|32.29|379
1714509600000|2024-04-30 20:40:00|32.56|32.36|32.5|32.3|32.56|32.36|32.45|32.25|64
1714509900000|2024-04-30 20:45:00|32.49|32.29|32.57|32.37|32.65|32.45|32.48|32.28|78
1714510200000|2024-04-30 20:50:00|32.58|32.38|32.45|32.25|32.58|32.38|32.42|32.22|81
1714510500000|2024-04-30 20:55:00|32.46|32.26|32.48|32.28|32.52|32.32|32.44|32.24|40
1714510800000|2024-04-30 21:00:00|32.49|32.29|32.59|32.39|32.63|32.43|32.47|32.27|199
1714511100000|2024-04-30 21:05:00|32.6|32.4|32.55|32.35|32.6|32.4|32.52|32.32|179
1714511400000|2024-04-30 21:10:00|32.56|32.36|32.58|32.38|32.6|32.4|32.54|32.34|149
1714511700000|2024-04-30 21:15:00|32.59|32.39|32.65|32.45|32.65|32.45|32.51|32.31|121
1714512000000|2024-04-30 21:20:00|32.64|32.44|32.62|32.42|32.66|32.46|32.58|32.38|86
1714512300000|2024-04-30 21:25:00|32.61|32.41|32.67|32.47|32.67|32.47|32.59|32.39|97
1714512600000|2024-04-30 21:30:00|32.66|32.46|32.56|32.36|32.67|32.47|32.56|32.36|51
1714512900000|2024-04-30 21:35:00|32.57|32.37|32.51|32.31|32.57|32.37|32.51|32.31|50
1714513200000|2024-04-30 21:40:00|32.52|32.32|32.57|32.37|32.58|32.38|32.52|32.32|10
1714513500000|2024-04-30 21:45:00|32.56|32.36|32.55|32.35|32.57|32.37|32.53|32.33|27
1714513800000|2024-04-30 21:50:00|32.56|32.36|32.55|32.35|32.56|32.36|32.54|32.34|22
1714514100000|2024-04-30 21:55:00|32.56|32.36|32.56|32.36|32.59|32.39|32.55|32.35|76
1714514400000|2024-04-30 22:00:00|32.55|32.35|32.63|32.43|32.63|32.43|32.53|32.33|412
1714514700000|2024-04-30 22:05:00|32.62|32.42|32.62|32.42|32.67|32.47|32.52|32.32|420
1714515000000|2024-04-30 22:10:00|32.65|32.45|32.79|32.59|32.82|32.62|32.62|32.42|483
1714515300000|2024-04-30 22:15:00|32.8|32.6|32.68|32.48|32.81|32.61|32.67|32.47|461
1714515600000|2024-04-30 22:20:00|32.7|32.5|32.78|32.58|32.83|32.63|32.67|32.47|518
1714515900000|2024-04-30 22:25:00|32.79|32.59|32.97|32.77|32.98|32.78|32.7|32.5|579
1714516200000|2024-04-30 22:30:00|32.96|32.76|33.1|32.9|33.12|32.92|32.88|32.68|600
1714516500000|2024-04-30 22:35:00|33.09|32.89|33.06|32.86|33.18|32.98|32.97|32.77|550
1714516800000|2024-04-30 22:40:00|33.08|32.88|32.99|32.79|33.08|32.88|32.96|32.76|503
1714517100000|2024-04-30 22:45:00|32.98|32.78|32.87|32.67|32.98|32.78|32.85|32.65|509
1714517400000|2024-04-30 22:50:00|32.86|32.66|32.84|32.64|32.88|32.68|32.81|32.61|421
1714517700000|2024-04-30 22:55:00|32.83|32.63|32.88|32.68|32.9|32.7|32.81|32.61|329
1714518000000|2024-04-30 23:00:00|32.89|32.69|32.75|32.55|32.9|32.7|32.73|32.53|446
1714518300000|2024-04-30 23:05:00|32.76|32.56|32.69|32.49|32.78|32.58|32.69|32.49|330
1714518600000|2024-04-30 23:10:00|32.68|32.48|32.73|32.53|32.81|32.61|32.68|32.48|406
1714518900000|2024-04-30 23:15:00|32.72|32.52|32.75|32.55|32.8|32.6|32.66|32.46|468
1714519200000|2024-04-30 23:20:00|32.77|32.57|32.75|32.55|32.82|32.62|32.72|32.52|388
1714519500000|2024-04-30 23:25:00|32.74|32.54|32.75|32.55|32.79|32.59|32.72|32.52|299
1714519800000|2024-04-30 23:30:00|32.74|32.54|32.81|32.61|32.81|32.61|32.69|32.49|323
1714520100000|2024-04-30 23:35:00|32.8|32.6|32.86|32.66|32.88|32.68|32.8|32.6|370
1714520400000|2024-04-30 23:40:00|32.85|32.65|32.87|32.67|32.92|32.72|32.82|32.62|318
1714520700000|2024-04-30 23:45:00|32.86|32.66|32.95|32.75|32.98|32.78|32.85|32.65|367
1714521000000|2024-04-30 23:50:00|32.96|32.76|32.84|32.64|32.96|32.76|32.82|32.62|299
1714521300000|2024-04-30 23:55:00|32.83|32.63|32.78|32.58|32.87|32.67|32.77|32.57|129
1714521600000|2024-05-01 00:00:00|32.77|32.57|32.75|32.55|32.82|32.62|32.73|32.53|78
1714521900000|2024-05-01 00:05:00|32.76|32.56|32.89|32.69|32.91|32.71|32.75|32.55|230
1714522200000|2024-05-01 00:10:00|32.88|32.68|32.78|32.58|32.94|32.74|32.77|32.57|369
1714522500000|2024-05-01 00:15:00|32.77|32.57|32.73|32.53|32.93|32.73|32.72|32.52|480
1714522800000|2024-05-01 00:20:00|32.74|32.54|32.78|32.58|32.82|32.62|32.71|32.51|441
1714523100000|2024-05-01 00:25:00|32.77|32.57|32.68|32.48|32.8|32.6|32.66|32.46|421
1714523400000|2024-05-01 00:30:00|32.67|32.47|32.58|32.38|32.7|32.5|32.46|32.26|353
1714523700000|2024-05-01 00:35:00|32.57|32.37|32.44|32.24|32.6|32.4|32.42|32.22|74
1714524000000|2024-05-01 00:40:00|32.43|32.23|32.5|32.3|32.53|32.33|32.4|32.2|269
1714524300000|2024-05-01 00:45:00|32.51|32.31|32.55|32.35|32.64|32.44|32.5|32.3|413
1714524600000|2024-05-01 00:50:00|32.54|32.34|32.53|32.33|32.57|32.37|32.47|32.27|423
1714524900000|2024-05-01 00:55:00|32.54|32.34|32.51|32.31|32.56|32.36|32.46|32.26|430
1714525200000|2024-05-01 01:00:00|32.5|32.3|32.6|32.4|32.62|32.42|32.48|32.28|475
1714525500000|2024-05-01 01:05:00|32.59|32.39|32.42|32.22|32.63|32.43|32.37|32.17|533
1714525800000|2024-05-01 01:10:00|32.41|32.21|32.36|32.16|32.48|32.28|32.32|32.12|504
1714526100000|2024-05-01 01:15:00|32.35|32.15|32.5|32.3|32.53|32.33|32.33|32.13|480
1714526400000|2024-05-01 01:20:00|32.51|32.31|32.66|32.46|32.74|32.54|32.5|32.3|458
1714526700000|2024-05-01 01:25:00|32.64|32.44|32.6|32.4|32.7|32.5|32.54|32.34|459
1714527000000|2024-05-01 01:30:00|32.64|32.44|32.73|32.53|32.85|32.65|32.61|32.41|485
1714527300000|2024-05-01 01:35:00|32.72|32.52|32.77|32.57|32.83|32.63|32.63|32.43|444
1714527600000|2024-05-01 01:40:00|32.75|32.55|32.74|32.54|32.81|32.61|32.68|32.48|408
1714527900000|2024-05-01 01:45:00|32.73|32.53|32.83|32.63|32.87|32.67|32.65|32.45|528
1714528200000|2024-05-01 01:50:00|32.84|32.64|32.75|32.55|32.85|32.65|32.73|32.53|383
1714528500000|2024-05-01 01:55:00|32.74|32.54|32.75|32.55|32.8|32.6|32.67|32.47|269
1714528800000|2024-05-01 02:00:00|32.74|32.54|32.72|32.52|32.79|32.59|32.64|32.44|371
1714529100000|2024-05-01 02:05:00|32.7|32.5|32.57|32.37|32.73|32.53|32.56|32.36|445
1714529400000|2024-05-01 02:10:00|32.58|32.38|32.32|32.12|32.61|32.41|32.32|32.12|465
1714529700000|2024-05-01 02:15:00|32.33|32.13|32.49|32.29|32.54|32.34|32.32|32.12|494
1714530000000|2024-05-01 02:20:00|32.5|32.3|32.6|32.4|32.61|32.41|32.43|32.23|517
1714530300000|2024-05-01 02:25:00|32.59|32.39|32.56|32.36|32.65|32.45|32.54|32.34|461
1714530600000|2024-05-01 02:30:00|32.57|32.37|32.47|32.27|32.65|32.45|32.47|32.27|401
1714530900000|2024-05-01 02:35:00|32.49|32.29|32.59|32.39|32.6|32.4|32.45|32.25|421
1714531200000|2024-05-01 02:40:00|32.58|32.38|32.52|32.32|32.67|32.47|32.5|32.3|452
1714531500000|2024-05-01 02:45:00|32.5|32.3|32.58|32.38|32.62|32.42|32.5|32.3|505
1714531800000|2024-05-01 02:50:00|32.57|32.37|32.57|32.37|32.66|32.46|32.54|32.34|465
1714532100000|2024-05-01 02:55:00|32.55|32.35|32.61|32.41|32.65|32.45|32.54|32.34|358
1714532400000|2024-05-01 03:00:00|32.6|32.4|32.63|32.43|32.69|32.49|32.56|32.36|334
1714532700000|2024-05-01 03:05:00|32.62|32.42|32.61|32.41|32.66|32.46|32.56|32.36|397
1714533000000|2024-05-01 03:10:00|32.6|32.4|32.59|32.39|32.62|32.42|32.58|32.38|334
1714533300000|2024-05-01 03:15:00|32.58|32.38|32.56|32.36|32.6|32.4|32.51|32.31|280
1714533600000|2024-05-01 03:20:00|32.55|32.35|32.57|32.37|32.59|32.39|32.54|32.34|137
1714533900000|2024-05-01 03:25:00|32.56|32.36|32.54|32.34|32.59|32.39|32.53|32.33|254
1714534200000|2024-05-01 03:30:00|32.55|32.35|32.58|32.38|32.61|32.41|32.54|32.34|318
1714534500000|2024-05-01 03:35:00|32.57|32.37|32.65|32.45|32.65|32.45|32.56|32.36|265
1714534800000|2024-05-01 03:40:00|32.64|32.44|32.67|32.47|32.75|32.55|32.6|32.4|392
1714535100000|2024-05-01 03:45:00|32.68|32.48|32.68|32.48|32.7|32.5|32.61|32.41|266
1714535400000|2024-05-01 03:50:00|32.67|32.47|32.72|32.52|32.76|32.56|32.66|32.46|407
1714535700000|2024-05-01 03:55:00|32.71|32.51|32.74|32.54|32.79|32.59|32.71|32.51|295
1714536000000|2024-05-01 04:00:00|32.75|32.55|32.84|32.64|32.86|32.66|32.72|32.52|397
1714536300000|2024-05-01 04:05:00|32.83|32.63|32.79|32.59|32.84|32.64|32.75|32.55|306
1714536600000|2024-05-01 04:10:00|32.78|32.58|32.79|32.59|32.84|32.64|32.72|32.52|251
1714536900000|2024-05-01 04:15:00|32.78|32.58|32.82|32.62|32.83|32.63|32.73|32.53|273
1714537200000|2024-05-01 04:20:00|32.81|32.61|32.79|32.59|32.83|32.63|32.78|32.58|301
1714537500000|2024-05-01 04:25:00|32.8|32.6|32.77|32.57|32.81|32.61|32.72|32.52|329
1714537800000|2024-05-01 04:30:00|32.75|32.55|32.81|32.61|32.84|32.64|32.75|32.55|280
1714538100000|2024-05-01 04:35:00|32.8|32.6|32.79|32.59|32.81|32.61|32.75|32.55|328
1714538400000|2024-05-01 04:40:00|32.78|32.58|32.75|32.55|32.8|32.6|32.69|32.49|385
1714538700000|2024-05-01 04:45:00|32.73|32.53|32.74|32.54|32.78|32.58|32.69|32.49|390
1714539000000|2024-05-01 04:50:00|32.75|32.55|32.79|32.59|32.8|32.6|32.73|32.53|231
1714539300000|2024-05-01 04:55:00|32.8|32.6|32.76|32.56|32.8|32.6|32.74|32.54|304
1714539600000|2024-05-01 05:00:00|32.73|32.53|32.78|32.58|32.81|32.61|32.73|32.53|354
1714539900000|2024-05-01 05:05:00|32.79|32.59|32.79|32.59|32.87|32.67|32.75|32.55|312
1714540200000|2024-05-01 05:10:00|32.78|32.58|32.74|32.54|32.81|32.61|32.71|32.51|328
1714540500000|2024-05-01 05:15:00|32.73|32.53|32.7|32.5|32.79|32.59|32.66|32.46|302
1714540800000|2024-05-01 05:20:00|32.69|32.49|32.58|32.38|32.69|32.49|32.58|32.38|286
1714541100000|2024-05-01 05:25:00|32.57|32.37|32.55|32.35|32.58|32.38|32.51|32.31|272
1714541400000|2024-05-01 05:30:00|32.54|32.34|32.61|32.41|32.63|32.43|32.53|32.33|440
1714541700000|2024-05-01 05:35:00|32.62|32.42|32.67|32.47|32.73|32.53|32.59|32.39|405
1714542000000|2024-05-01 05:40:00|32.66|32.46|32.6|32.4|32.69|32.49|32.51|32.31|322
1714542300000|2024-05-01 05:45:00|32.59|32.39|32.56|32.36|32.61|32.41|32.52|32.32|429
1714542600000|2024-05-01 05:50:00|32.55|32.35|32.52|32.32|32.58|32.38|32.49|32.29|256
1714542900000|2024-05-01 05:55:00|32.51|32.31|32.56|32.36|32.59|32.39|32.48|32.28|294
1714543200000|2024-05-01 06:00:00|32.54|32.34|32.49|32.29|32.6|32.4|32.47|32.27|217
1714543500000|2024-05-01 06:05:00|32.5|32.3|32.47|32.27|32.52|32.32|32.41|32.21|267
1714543800000|2024-05-01 06:10:00|32.46|32.26|32.42|32.22|32.49|32.29|32.4|32.2|178
1714544100000|2024-05-01 06:15:00|32.43|32.23|32.47|32.27|32.48|32.28|32.41|32.21|175
1714544400000|2024-05-01 06:20:00|32.46|32.26|32.41|32.21|32.47|32.27|32.38|32.18|185
1714544700000|2024-05-01 06:25:00|32.4|32.2|32.37|32.17|32.42|32.22|32.35|32.15|241
1714545000000|2024-05-01 06:30:00|32.35|32.15|32.33|32.13|32.41|32.21|32.26|32.06|253
1714545300000|2024-05-01 06:35:00|32.34|32.14|32.35|32.15|32.39|32.19|32.32|32.12|454
1714545600000|2024-05-01 06:40:00|32.37|32.17|32.33|32.13|32.39|32.19|32.31|32.11|271
1714545900000|2024-05-01 06:45:00|32.32|32.12|32.24|32.04|32.37|32.17|32.22|32.02|344
1714546200000|2024-05-01 06:50:00|32.23|32.03|32.18|31.98|32.25|32.05|32.16|31.96|362
1714546500000|2024-05-01 06:55:00|32.16|31.96|32.11|31.91|32.17|31.97|32.07|31.87|354
1714546800000|2024-05-01 07:00:00|32.09|31.89|32.03|31.83|32.15|31.95|32.01|31.81|445
1714547100000|2024-05-01 07:05:00|32.02|31.82|31.44|31.24|32.04|31.84|31.26|31.06|600
1714547400000|2024-05-01 07:10:00|31.48|31.28|31.57|31.37|31.8|31.6|31.4|31.2|669
1714547700000|2024-05-01 07:15:00|31.56|31.36|31.65|31.45|31.73|31.53|31.45|31.25|632
1714548000000|2024-05-01 07:20:00|31.63|31.43|31.46|31.26|31.66|31.46|31.42|31.22|587
1714548300000|2024-05-01 07:25:00|31.45|31.25|31.43|31.23|31.46|31.26|31.04|30.84|715
1714548600000|2024-05-01 07:30:00|31.41|31.21|31.22|31.02|31.57|31.37|31.19|30.99|692
1714548900000|2024-05-01 07:35:00|31.21|31.01|31.23|31.03|31.35|31.15|31.05|30.85|709
1714549200000|2024-05-01 07:40:00|31.24|31.04|31.35|31.15|31.48|31.28|31.24|31.04|576
1714549500000|2024-05-01 07:45:00|31.34|31.14|31.3|31.1|31.42|31.22|31.19|30.99|599
1714549800000|2024-05-01 07:50:00|31.31|31.11|31.41|31.21|31.41|31.21|31.23|31.03|494
1714550100000|2024-05-01 07:55:00|31.4|31.2|31.37|31.17|31.42|31.22|31.23|31.03|541
1714550400000|2024-05-01 08:00:00|31.36|31.16|31.15|30.95|31.41|31.21|31.13|30.93|543
1714550700000|2024-05-01 08:05:00|31.14|30.94|31.13|30.93|31.29|31.09|31.03|30.83|629
1714551000000|2024-05-01 08:10:00|31.14|30.94|31.23|31.03|31.31|31.11|31.13|30.93|558
1714551300000|2024-05-01 08:15:00|31.22|31.02|30.99|30.79|31.25|31.05|30.95|30.75|555
1714551600000|2024-05-01 08:20:00|30.97|30.77|30.88|30.68|31.01|30.81|30.69|30.49|690
1714551900000|2024-05-01 08:25:00|30.9|30.7|30.82|30.62|30.94|30.74|30.72|30.52|720
1714552200000|2024-05-01 08:30:00|30.81|30.61|30.9|30.7|30.98|30.78|30.73|30.53|654
1714552500000|2024-05-01 08:35:00|30.88|30.68|30.99|30.79|31.04|30.84|30.85|30.65|584
1714552800000|2024-05-01 08:40:00|30.97|30.77|30.93|30.73|31.04|30.84|30.87|30.67|579
1714553100000|2024-05-01 08:45:00|30.92|30.72|30.97|30.77|31.04|30.84|30.91|30.71|583
1714553400000|2024-05-01 08:50:00|30.95|30.75|31.02|30.82|31.08|30.88|30.93|30.73|583
1714553700000|2024-05-01 08:55:00|31.03|30.83|31.11|30.91|31.12|30.92|30.99|30.79|527
1714554000000|2024-05-01 09:00:00|31.12|30.92|31.3|31.1|31.32|31.12|31.04|30.84|609
1714554300000|2024-05-01 09:05:00|31.32|31.12|31.42|31.22|31.5|31.3|31.31|31.11|544
1714554600000|2024-05-01 09:10:00|31.41|31.21|31.44|31.24|31.46|31.26|31.35|31.15|489
1714554900000|2024-05-01 09:15:00|31.45|31.25|31.3|31.1|31.49|31.29|31.28|31.08|523
1714555200000|2024-05-01 09:20:00|31.31|31.11|31.36|31.16|31.39|31.19|31.22|31.02|551
1714555500000|2024-05-01 09:25:00|31.37|31.17|31.36|31.16|31.43|31.23|31.3|31.1|457
1714555800000|2024-05-01 09:30:00|31.35|31.15|31.34|31.14|31.42|31.22|31.31|31.11|373
1714556100000|2024-05-01 09:35:00|31.35|31.15|31.35|31.15|31.44|31.24|31.29|31.09|526
1714556400000|2024-05-01 09:40:00|31.34|31.14|31.4|31.2|31.44|31.24|31.32|31.12|459
1714556700000|2024-05-01 09:45:00|31.42|31.22|31.37|31.17|31.45|31.25|31.28|31.08|500
1714557000000|2024-05-01 09:50:00|31.38|31.18|31.4|31.2|31.44|31.24|31.29|31.09|411
1714557300000|2024-05-01 09:55:00|31.39|31.19|31.35|31.15|31.44|31.24|31.35|31.15|267
1714557600000|2024-05-01 10:00:00|31.36|31.16|31.3|31.1|31.45|31.25|31.27|31.07|478
1714557900000|2024-05-01 10:05:00|31.29|31.09|31.33|31.13|31.38|31.18|31.25|31.05|400
1714558200000|2024-05-01 10:10:00|31.32|31.12|31.36|31.16|31.41|31.21|31.25|31.05|371
1714558500000|2024-05-01 10:15:00|31.37|31.17|31.4|31.2|31.42|31.22|31.28|31.08|457
1714558800000|2024-05-01 10:20:00|31.39|31.19|31.5|31.3|31.6|31.4|31.39|31.19|520
1714559100000|2024-05-01 10:25:00|31.49|31.29|31.46|31.26|31.5|31.3|31.4|31.2|442
1714559400000|2024-05-01 10:30:00|31.47|31.27|31.46|31.26|31.53|31.33|31.41|31.21|393
1714559700000|2024-05-01 10:35:00|31.45|31.25|31.47|31.27|31.53|31.33|31.44|31.24|322
1714560000000|2024-05-01 10:40:00|31.48|31.28|31.56|31.36|31.61|31.41|31.47|31.27|395
1714560300000|2024-05-01 10:45:00|31.57|31.37|31.59|31.39|31.63|31.43|31.56|31.36|321
1714560600000|2024-05-01 10:50:00|31.58|31.38|31.58|31.38|31.6|31.4|31.53|31.33|317
1714560900000|2024-05-01 10:55:00|31.57|31.37|31.62|31.42|31.63|31.43|31.55|31.35|260
1714561200000|2024-05-01 11:00:00|31.63|31.43|31.72|31.52|31.75|31.55|31.55|31.35|261
1714561500000|2024-05-01 11:05:00|31.71|31.51|31.65|31.45|31.76|31.56|31.64|31.44|292
1714561800000|2024-05-01 11:10:00|31.64|31.44|31.73|31.53|31.73|31.53|31.64|31.44|134
1714562100000|2024-05-01 11:15:00|31.7|31.5|31.67|31.47|31.7|31.5|31.64|31.44|92
1714562400000|2024-05-01 11:20:00|31.64|31.44|31.7|31.5|31.76|31.56|31.64|31.44|253
1714562700000|2024-05-01 11:25:00|31.69|31.49|31.66|31.46|31.71|31.51|31.65|31.45|198
1714563000000|2024-05-01 11:30:00|31.65|31.45|31.66|31.46|31.69|31.49|31.64|31.44|42
1714563300000|2024-05-01 11:35:00|31.67|31.47|31.72|31.52|31.72|31.52|31.65|31.45|209
1714563600000|2024-05-01 11:40:00|31.73|31.53|31.76|31.56|31.77|31.57|31.7|31.5|204
1714563900000|2024-05-01 11:45:00|31.75|31.55|31.82|31.62|31.89|31.69|31.75|31.55|422
1714564200000|2024-05-01 11:50:00|31.83|31.63|31.92|31.72|31.95|31.75|31.79|31.59|475
1714564500000|2024-05-01 11:55:00|31.93|31.73|32.01|31.81|32.02|31.82|31.88|31.68|361
1714564800000|2024-05-01 12:00:00|32|31.8|31.89|31.69|32.03|31.83|31.85|31.65|418
1714565100000|2024-05-01 12:05:00|31.88|31.68|32.03|31.83|32.05|31.85|31.87|31.67|416
1714565400000|2024-05-01 12:10:00|32.04|31.84|32.28|32.08|32.29|32.09|32.03|31.83|442
1714565700000|2024-05-01 12:15:00|32.27|32.07|32.16|31.96|32.27|32.07|32.08|31.88|481
1714566000000|2024-05-01 12:20:00|32.15|31.95|32.2|32|32.29|32.09|32.15|31.95|452
1714566300000|2024-05-01 12:25:00|32.19|31.99|32.25|32.05|32.28|32.08|32.15|31.95|452
1714566600000|2024-05-01 12:30:00|32.26|32.06|32.37|32.17|32.43|32.23|32.2|32|426
1714566900000|2024-05-01 12:35:00|32.38|32.18|32.39|32.19|32.45|32.25|32.33|32.13|432
1714567200000|2024-05-01 12:40:00|32.38|32.18|32.37|32.17|32.43|32.23|32.33|32.13|335
1714567500000|2024-05-01 12:45:00|32.38|32.18|32.32|32.12|32.39|32.19|32.26|32.06|356
1714567800000|2024-05-01 12:50:00|32.31|32.11|32.24|32.04|32.32|32.12|32.22|32.02|333
1714568100000|2024-05-01 12:55:00|32.23|32.03|32.29|32.09|32.36|32.16|32.22|32.02|344
1714568400000|2024-05-01 13:00:00|32.28|32.08|32.2|32|32.33|32.13|32.17|31.97|367
1714568700000|2024-05-01 13:05:00|32.21|32.01|32.6|32.4|32.66|32.46|32.17|31.97|400
1714569000000|2024-05-01 13:10:00|32.59|32.39|32.67|32.47|32.68|32.48|32.56|32.36|322
1714569300000|2024-05-01 13:15:00|32.66|32.46|32.61|32.41|32.77|32.57|32.53|32.33|496
1714569600000|2024-05-01 13:20:00|32.6|32.4|32.52|32.32|32.66|32.46|32.47|32.27|481
1714569900000|2024-05-01 13:25:00|32.53|32.33|32.42|32.22|32.57|32.37|32.4|32.2|400
1714570200000|2024-05-01 13:30:00|32.41|32.21|32.38|32.18|32.45|32.25|32.28|32.08|497
1714570500000|2024-05-01 13:35:00|32.37|32.17|32.42|32.22|32.56|32.36|32.3|32.1|566
1714570800000|2024-05-01 13:40:00|32.41|32.21|32.4|32.2|32.45|32.25|32.33|32.13|473
1714571100000|2024-05-01 13:45:00|32.38|32.18|32.43|32.23|32.56|32.36|32.35|32.15|440
1714571400000|2024-05-01 13:50:00|32.44|32.24|32.42|32.22|32.51|32.31|32.4|32.2|446
1714571700000|2024-05-01 13:55:00|32.41|32.21|32.49|32.29|32.49|32.29|32.4|32.2|435
1714572000000|2024-05-01 14:00:00|32.5|32.3|32.54|32.34|32.65|32.45|32.45|32.25|525
1714572300000|2024-05-01 14:05:00|32.53|32.33|32.5|32.3|32.63|32.43|32.47|32.27|476
1714572600000|2024-05-01 14:10:00|32.49|32.29|32.47|32.27|32.52|32.32|32.41|32.21|491
1714572900000|2024-05-01 14:15:00|32.45|32.25|32.47|32.27|32.62|32.42|32.45|32.25|525
1714573200000|2024-05-01 14:20:00|32.48|32.28|32.41|32.21|32.52|32.32|32.37|32.17|381
1714573500000|2024-05-01 14:25:00|32.4|32.2|32.48|32.28|32.48|32.28|32.32|32.12|465
1714573800000|2024-05-01 14:30:00|32.49|32.29|32.58|32.38|32.58|32.38|32.43|32.23|399
1714574100000|2024-05-01 14:35:00|32.57|32.37|32.5|32.3|32.66|32.46|32.5|32.3|171
1714574400000|2024-05-01 14:40:00|32.49|32.29|32.7|32.5|32.7|32.5|32.44|32.24|370
1714574700000|2024-05-01 14:45:00|32.68|32.48|32.62|32.42|32.7|32.5|32.58|32.38|471
1714575000000|2024-05-01 14:50:00|32.61|32.41|32.75|32.55|32.75|32.55|32.6|32.4|446
1714575300000|2024-05-01 14:55:00|32.74|32.54|32.97|32.77|33.02|32.82|32.73|32.53|544
1714575600000|2024-05-01 15:00:00|32.98|32.78|32.81|32.61|32.99|32.79|32.81|32.61|567
1714575900000|2024-05-01 15:05:00|32.83|32.63|32.65|32.45|32.84|32.64|32.61|32.41|502
1714576200000|2024-05-01 15:10:00|32.66|32.46|32.51|32.31|32.66|32.46|32.49|32.29|523
1714576500000|2024-05-01 15:15:00|32.5|32.3|32.4|32.2|32.58|32.38|32.32|32.12|637
1714576800000|2024-05-01 15:20:00|32.39|32.19|32.61|32.41|32.65|32.45|32.36|32.16|619
1714577100000|2024-05-01 15:25:00|32.6|32.4|32.51|32.31|32.64|32.44|32.45|32.25|640
1714577400000|2024-05-01 15:30:00|32.5|32.3|32.6|32.4|32.62|32.42|32.44|32.24|640
1714577700000|2024-05-01 15:35:00|32.59|32.39|32.48|32.28|32.61|32.41|32.45|32.25|551
1714578000000|2024-05-01 15:40:00|32.47|32.27|32.51|32.31|32.54|32.34|32.42|32.22|269
1714578300000|2024-05-01 15:45:00|32.5|32.3|32.62|32.42|32.65|32.45|32.44|32.24|481
1714578600000|2024-05-01 15:50:00|32.64|32.44|32.58|32.38|32.68|32.48|32.47|32.27|646
1714578900000|2024-05-01 15:55:00|32.56|32.36|32.57|32.37|32.6|32.4|32.45|32.25|553
1714579200000|2024-05-01 16:00:00|32.58|32.38|32.54|32.34|32.58|32.38|32.42|32.22|649
1714579500000|2024-05-01 16:05:00|32.53|32.33|32.41|32.21|32.59|32.39|32.35|32.15|554
1714579800000|2024-05-01 16:10:00|32.4|32.2|32.52|32.32|32.56|32.36|32.39|32.19|678
1714580100000|2024-05-01 16:15:00|32.5|32.3|32.61|32.41|32.68|32.48|32.44|32.24|609
1714580400000|2024-05-01 16:20:00|32.63|32.43|32.16|31.96|32.63|32.43|32.13|31.93|599
1714580700000|2024-05-01 16:25:00|32.15|31.95|32.39|32.19|32.42|32.22|32.13|31.93|690
1714581000000|2024-05-01 16:30:00|32.4|32.2|32.31|32.11|32.54|32.34|32.26|32.06|713
1714581300000|2024-05-01 16:35:00|32.29|32.09|32.16|31.96|32.32|32.12|32.15|31.95|620
1714581600000|2024-05-01 16:40:00|32.2|32|32.09|31.89|32.24|32.04|32.07|31.87|640
1714581900000|2024-05-01 16:45:00|32.1|31.9|32.05|31.85|32.14|31.94|32|31.8|640
1714582200000|2024-05-01 16:50:00|32.04|31.84|32.09|31.89|32.13|31.93|31.94|31.74|592
1714582500000|2024-05-01 16:55:00|32.11|31.91|32.09|31.89|32.16|31.96|32.05|31.85|516
1714582800000|2024-05-01 17:00:00|32.1|31.9|32.13|31.93|32.19|31.99|31.99|31.79|589
1714583100000|2024-05-01 17:05:00|32.12|31.92|31.97|31.77|32.12|31.92|31.97|31.77|532
1714583400000|2024-05-01 17:10:00|31.96|31.76|32.01|31.81|32.06|31.86|31.93|31.73|555
1714583700000|2024-05-01 17:15:00|32|31.8|31.98|31.78|32.11|31.91|31.88|31.68|646
1714584000000|2024-05-01 17:20:00|31.96|31.76|32.03|31.83|32.03|31.83|31.88|31.68|644
1714584300000|2024-05-01 17:25:00|32.04|31.84|32.16|31.96|32.27|32.07|32.02|31.82|645
1714584600000|2024-05-01 17:30:00|32.17|31.97|32.25|32.05|32.31|32.11|32.11|31.91|610
1714584900000|2024-05-01 17:35:00|32.27|32.07|32.24|32.04|32.33|32.13|32.2|32|497
1714585200000|2024-05-01 17:40:00|32.23|32.03|32.22|32.02|32.26|32.06|32.18|31.98|472
1714585500000|2024-05-01 17:45:00|32.23|32.03|32.29|32.09|32.34|32.14|32.17|31.97|535
1714585800000|2024-05-01 17:50:00|32.31|32.11|32.45|32.25|32.52|32.32|32.23|32.03|634
1714586100000|2024-05-01 17:55:00|32.48|32.28|32.37|32.17|32.54|32.34|32.37|32.17|537
1714586400000|2024-05-01 18:00:00|32.38|32.18|32.96|32.76|32.98|32.78|32.35|32.15|416
1714586700000|2024-05-01 18:05:00|32.95|32.75|33.06|32.86|33.15|32.95|32.86|32.66|461
1714587000000|2024-05-01 18:10:00|33.07|32.87|33.03|32.83|33.12|32.92|32.85|32.65|419
1714587300000|2024-05-01 18:15:00|33.04|32.84|32.81|32.61|33.18|32.98|32.77|32.57|408
1714587600000|2024-05-01 18:20:00|32.83|32.63|32.81|32.61|32.92|32.72|32.76|32.56|383
1714587900000|2024-05-01 18:25:00|32.8|32.6|32.97|32.77|33.03|32.83|32.77|32.57|329
1714588200000|2024-05-01 18:30:00|32.96|32.76|33.19|32.99|33.19|32.99|32.77|32.57|388
1714588500000|2024-05-01 18:35:00|33.2|33|33.45|33.25|33.49|33.29|33.1|32.9|392
1714588800000|2024-05-01 18:40:00|33.46|33.26|33.76|33.56|33.76|33.56|33.39|33.19|374
1714589100000|2024-05-01 18:45:00|33.75|33.55|33.76|33.56|33.86|33.66|33.6|33.4|384
1714589400000|2024-05-01 18:50:00|33.77|33.57|34.03|33.83|34.05|33.85|33.77|33.57|351
1714589700000|2024-05-01 18:55:00|34.04|33.84|33.73|33.53|34.04|33.84|33.67|33.47|332
1714590000000|2024-05-01 19:00:00|33.74|33.54|33.49|33.29|33.92|33.72|33.49|33.29|337
1714590300000|2024-05-01 19:05:00|33.48|33.28|33.34|33.14|33.49|33.29|33.24|33.04|350
1714590600000|2024-05-01 19:10:00|33.33|33.13|33.18|32.98|33.35|33.15|33.17|32.97|277
1714590900000|2024-05-01 19:15:00|33.19|32.99|33.17|32.97|33.25|33.05|33.05|32.85|282
1714591200000|2024-05-01 19:20:00|33.16|32.96|33.07|32.87|33.16|32.96|32.99|32.79|271
1714591500000|2024-05-01 19:25:00|33.08|32.88|32.99|32.79|33.16|32.96|32.97|32.77|233
1714591800000|2024-05-01 19:30:00|33|32.8|32.49|32.29|33|32.8|32.4|32.2|331
1714592100000|2024-05-01 19:35:00|32.48|32.28|32.41|32.21|32.59|32.39|32.32|32.12|450
1714592400000|2024-05-01 19:40:00|32.4|32.2|32.63|32.43|32.66|32.46|32.29|32.09|451
1714592700000|2024-05-01 19:45:00|32.62|32.42|32.68|32.48|32.8|32.6|32.6|32.4|275
1714593000000|2024-05-01 19:50:00|32.69|32.49|32.59|32.39|32.69|32.49|32.48|32.28|357
1714593300000|2024-05-01 19:55:00|32.6|32.4|32.5|32.3|32.61|32.41|32.38|32.18|357
1714593600000|2024-05-01 20:00:00|32.51|32.31|32.57|32.37|32.69|32.49|32.49|32.29|329
1714593900000|2024-05-01 20:05:00|32.58|32.38|32.53|32.33|32.67|32.47|32.5|32.3|326
1714594200000|2024-05-01 20:10:00|32.52|32.32|32.55|32.35|32.64|32.44|32.48|32.28|258
1714594500000|2024-05-01 20:15:00|32.54|32.34|32.43|32.23|32.54|32.34|32.25|32.05|276
1714594800000|2024-05-01 20:20:00|32.42|32.22|32.59|32.39|32.61|32.41|32.41|32.21|143
1714595100000|2024-05-01 20:25:00|32.58|32.38|32.66|32.46|32.68|32.48|32.56|32.36|142
1714595400000|2024-05-01 20:30:00|32.65|32.45|32.78|32.58|32.79|32.59|32.52|32.32|197
1714595700000|2024-05-01 20:35:00|32.79|32.59|32.77|32.57|32.8|32.6|32.68|32.48|218
1714596000000|2024-05-01 20:40:00|32.76|32.56|32.86|32.66|32.9|32.7|32.71|32.51|213
1714596300000|2024-05-01 20:45:00|32.85|32.65|32.96|32.76|32.98|32.78|32.79|32.59|201
1714596600000|2024-05-01 20:50:00|32.98|32.78|32.93|32.73|32.98|32.78|32.87|32.67|184
1714596900000|2024-05-01 20:55:00|32.92|32.72|32.78|32.58|32.93|32.73|32.78|32.58|138
1714597200000|2024-05-01 21:00:00|32.79|32.59|32.85|32.65|32.87|32.67|32.74|32.54|221
1714597500000|2024-05-01 21:05:00|32.86|32.66|32.82|32.62|32.88|32.68|32.76|32.56|199
1714597800000|2024-05-01 21:10:00|32.81|32.61|32.85|32.65|32.87|32.67|32.77|32.57|168
1714598100000|2024-05-01 21:15:00|32.84|32.64|32.88|32.68|32.91|32.71|32.77|32.57|149
1714598400000|2024-05-01 21:20:00|32.89|32.69|33.08|32.88|33.15|32.95|32.89|32.69|184
1714598700000|2024-05-01 21:25:00|33.09|32.89|33.25|33.05|33.25|33.05|33.06|32.86|190
1714599000000|2024-05-01 21:30:00|33.26|33.06|33.17|32.97|33.27|33.07|33.15|32.95|111
1714599300000|2024-05-01 21:35:00|33.18|32.98|33.19|32.99|33.21|33.01|33.12|32.92|101
1714599600000|2024-05-01 21:40:00|33.18|32.98|33.07|32.87|33.19|32.99|33.07|32.87|70
1714599900000|2024-05-01 21:45:00|33.08|32.88|33.11|32.91|33.16|32.96|33.08|32.88|80
1714600200000|2024-05-01 21:50:00|33.1|32.9|33.16|32.96|33.16|32.96|33.09|32.89|78
1714600500000|2024-05-01 21:55:00|33.15|32.95|33.15|32.95|33.18|32.98|33.13|32.93|126
1714600800000|2024-05-01 22:00:00|33.16|32.96|33.24|33.04|33.28|33.08|33.08|32.88|513
1714601100000|2024-05-01 22:05:00|33.26|33.06|33.21|33.01|33.28|33.08|33.17|32.97|431
1714601400000|2024-05-01 22:10:00|33.19|32.99|33.17|32.97|33.23|33.03|33.08|32.88|460
1714601700000|2024-05-01 22:15:00|33.15|32.95|33.14|32.94|33.21|33.01|33.11|32.91|547
1714602000000|2024-05-01 22:20:00|33.12|32.92|33.17|32.97|33.19|32.99|33.08|32.88|573
1714602300000|2024-05-01 22:25:00|33.18|32.98|33.17|32.97|33.24|33.04|33.1|32.9|508
1714602600000|2024-05-01 22:30:00|33.15|32.95|33.11|32.91|33.25|33.05|33.07|32.87|434
1714602900000|2024-05-01 22:35:00|33.14|32.94|33.17|32.97|33.23|33.03|33.07|32.87|204
1714603200000|2024-05-01 22:40:00|33.16|32.96|33.18|32.98|33.23|33.03|33.12|32.92|122
1714603500000|2024-05-01 22:45:00|33.17|32.97|33.19|32.99|33.28|33.08|33.12|32.92|435
1714603800000|2024-05-01 22:50:00|33.17|32.97|33.16|32.96|33.22|33.02|33.12|32.92|413
1714604100000|2024-05-01 22:55:00|33.14|32.94|33.14|32.94|33.19|32.99|33.1|32.9|401
1714604400000|2024-05-01 23:00:00|33.12|32.92|33.17|32.97|33.21|33.01|33.05|32.85|502
1714604700000|2024-05-01 23:05:00|33.18|32.98|33.13|32.93|33.22|33.02|33.09|32.89|470
1714605000000|2024-05-01 23:10:00|33.11|32.91|33.2|33|33.24|33.04|33.11|32.91|444
1714605300000|2024-05-01 23:15:00|33.21|33.01|33.21|33.01|33.22|33.02|33.14|32.94|356
1714605600000|2024-05-01 23:20:00|33.2|33|33.2|33|33.29|33.09|33.18|32.98|419
1714605900000|2024-05-01 23:25:00|33.21|33.01|33.18|32.98|33.26|33.06|33.15|32.95|378
1714606200000|2024-05-01 23:30:00|33.16|32.96|33.33|33.13|33.35|33.15|33.13|32.93|451
1714606500000|2024-05-01 23:35:00|33.32|33.12|33.35|33.15|33.41|33.21|33.28|33.08|457
1714606800000|2024-05-01 23:40:00|33.34|33.14|33.39|33.19|33.43|33.23|33.31|33.11|500
1714607100000|2024-05-01 23:45:00|33.4|33.2|33.47|33.27|33.51|33.31|33.38|33.18|553
1714607400000|2024-05-01 23:50:00|33.48|33.28|33.4|33.2|33.53|33.33|33.38|33.18|450
1714607700000|2024-05-01 23:55:00|33.38|33.18|33.43|33.23|33.47|33.27|33.35|33.15|474
1714608000000|2024-05-02 00:00:00|33.44|33.24|33.71|33.51|33.84|33.64|33.4|33.2|618
1714608300000|2024-05-02 00:05:00|33.72|33.52|33.53|33.33|33.72|33.52|33.53|33.33|512
1714608600000|2024-05-02 00:10:00|33.52|33.32|33.39|33.19|33.54|33.34|33.36|33.16|497
1714608900000|2024-05-02 00:15:00|33.38|33.18|33.49|33.29|33.53|33.33|33.34|33.14|551
1714609200000|2024-05-02 00:20:00|33.5|33.3|33.4|33.2|33.51|33.31|33.37|33.17|459
1714609500000|2024-05-02 00:25:00|33.39|33.19|33.45|33.25|33.48|33.28|33.36|33.16|401
1714609800000|2024-05-02 00:30:00|33.43|33.23|33.28|33.08|33.49|33.29|33.24|33.04|486
1714610100000|2024-05-02 00:35:00|33.27|33.07|33.21|33.01|33.3|33.1|33.14|32.94|578
1714610400000|2024-05-02 00:40:00|33.2|33|33.08|32.88|33.21|33.01|33.06|32.86|492
1714610700000|2024-05-02 00:45:00|33.07|32.87|33.21|33.01|33.21|33.01|33.06|32.86|552
1714611000000|2024-05-02 00:50:00|33.2|33|33.12|32.92|33.23|33.03|33.06|32.86|572
1714611300000|2024-05-02 00:55:00|33.11|32.91|33.12|32.92|33.17|32.97|33.07|32.87|401
1714611600000|2024-05-02 01:00:00|33.11|32.91|33.19|32.99|33.23|33.03|33.1|32.9|494
1714611900000|2024-05-02 01:05:00|33.17|32.97|33.01|32.81|33.2|33|32.96|32.76|545
1714612200000|2024-05-02 01:10:00|33.02|32.82|32.99|32.79|33.09|32.89|32.88|32.68|572
1714612500000|2024-05-02 01:15:00|32.98|32.78|32.88|32.68|33.04|32.84|32.84|32.64|537
1714612800000|2024-05-02 01:20:00|32.86|32.66|32.94|32.74|32.96|32.76|32.85|32.65|474
1714613100000|2024-05-02 01:25:00|32.95|32.75|32.89|32.69|33|32.8|32.87|32.67|458
1714613400000|2024-05-02 01:30:00|32.88|32.68|32.73|32.53|32.99|32.79|32.69|32.49|513
1714613700000|2024-05-02 01:35:00|32.7|32.5|32.51|32.31|32.73|32.53|32.45|32.25|626
1714614000000|2024-05-02 01:40:00|32.49|32.29|32.76|32.56|32.77|32.57|32.49|32.29|600
1714614300000|2024-05-02 01:45:00|32.77|32.57|32.94|32.74|32.94|32.74|32.7|32.5|555
1714614600000|2024-05-02 01:50:00|32.93|32.73|32.85|32.65|32.98|32.78|32.81|32.61|511
1714614900000|2024-05-02 01:55:00|32.84|32.64|32.86|32.66|32.91|32.71|32.76|32.56|468
1714615200000|2024-05-02 02:00:00|32.87|32.67|32.89|32.69|32.94|32.74|32.82|32.62|488
1714615500000|2024-05-02 02:05:00|32.87|32.67|32.94|32.74|32.95|32.75|32.8|32.6|451
1714615800000|2024-05-02 02:10:00|32.93|32.73|32.89|32.69|32.95|32.75|32.86|32.66|349
1714616100000|2024-05-02 02:15:00|32.88|32.68|32.91|32.71|32.96|32.76|32.78|32.58|441
1714616400000|2024-05-02 02:20:00|32.9|32.7|32.86|32.66|32.92|32.72|32.82|32.62|433
1714616700000|2024-05-02 02:25:00|32.85|32.65|32.82|32.62|32.87|32.67|32.76|32.56|376
1714617000000|2024-05-02 02:30:00|32.81|32.61|32.76|32.56|32.83|32.63|32.73|32.53|498
1714617300000|2024-05-02 02:35:00|32.77|32.57|32.83|32.63|32.89|32.69|32.73|32.53|425
1714617600000|2024-05-02 02:40:00|32.82|32.62|32.83|32.63|32.84|32.64|32.73|32.53|368
1714617900000|2024-05-02 02:45:00|32.81|32.61|32.91|32.71|32.92|32.72|32.8|32.6|403
1714618200000|2024-05-02 02:50:00|32.92|32.72|32.9|32.7|32.98|32.78|32.86|32.66|340
1714618500000|2024-05-02 02:55:00|32.89|32.69|32.85|32.65|32.9|32.7|32.83|32.63|269
1714618800000|2024-05-02 03:00:00|32.84|32.64|32.91|32.71|32.93|32.73|32.81|32.61|358
1714619100000|2024-05-02 03:05:00|32.9|32.7|32.87|32.67|32.94|32.74|32.84|32.64|359
1714619400000|2024-05-02 03:10:00|32.86|32.66|32.9|32.7|32.92|32.72|32.85|32.65|411
1714619700000|2024-05-02 03:15:00|32.89|32.69|32.96|32.76|32.98|32.78|32.87|32.67|347
1714620000000|2024-05-02 03:20:00|32.95|32.75|33.05|32.85|33.07|32.87|32.95|32.75|358
1714620300000|2024-05-02 03:25:00|33.04|32.84|33.09|32.89|33.09|32.89|32.99|32.79|401
1714620600000|2024-05-02 03:30:00|33.08|32.88|33.03|32.83|33.09|32.89|33.01|32.81|339
1714620900000|2024-05-02 03:35:00|33.02|32.82|33.01|32.81|33.06|32.86|32.97|32.77|217
1714621200000|2024-05-02 03:40:00|32.99|32.79|32.99|32.79|33.06|32.86|32.94|32.74|320
1714621500000|2024-05-02 03:45:00|32.98|32.78|32.97|32.77|33.01|32.81|32.9|32.7|389
1714621800000|2024-05-02 03:50:00|32.99|32.79|32.97|32.77|33.03|32.83|32.95|32.75|308
1714622100000|2024-05-02 03:55:00|32.96|32.76|32.88|32.68|32.99|32.79|32.87|32.67|213
1714622400000|2024-05-02 04:00:00|32.9|32.7|32.88|32.68|32.95|32.75|32.87|32.67|411
1714622700000|2024-05-02 04:05:00|32.89|32.69|32.97|32.77|33.02|32.82|32.87|32.67|341
1714623000000|2024-05-02 04:10:00|33.01|32.81|32.97|32.77|33.01|32.81|32.89|32.69|435
1714623300000|2024-05-02 04:15:00|32.95|32.75|32.96|32.76|32.98|32.78|32.88|32.68|233
1714623600000|2024-05-02 04:20:00|32.95|32.75|33|32.8|33.04|32.84|32.9|32.7|403
1714623900000|2024-05-02 04:25:00|32.98|32.78|32.96|32.76|32.99|32.79|32.95|32.75|314
1714624200000|2024-05-02 04:30:00|32.97|32.77|33.06|32.86|33.07|32.87|32.95|32.75|405
1714624500000|2024-05-02 04:35:00|33.05|32.85|33.04|32.84|33.08|32.88|32.97|32.77|284
1714624800000|2024-05-02 04:40:00|33.02|32.82|33|32.8|33.05|32.85|32.98|32.78|358
1714625100000|2024-05-02 04:45:00|32.98|32.78|32.9|32.7|33.03|32.83|32.88|32.68|223
1714625400000|2024-05-02 04:50:00|32.88|32.68|32.76|32.56|32.9|32.7|32.75|32.55|389
1714625700000|2024-05-02 04:55:00|32.77|32.57|32.8|32.6|32.8|32.6|32.71|32.51|354
1714626000000|2024-05-02 05:00:00|32.79|32.59|32.72|32.52|32.83|32.63|32.7|32.5|326
1714626300000|2024-05-02 05:05:00|32.71|32.51|32.76|32.56|32.76|32.56|32.63|32.43|416
1714626600000|2024-05-02 05:10:00|32.75|32.55|32.78|32.58|32.8|32.6|32.73|32.53|303
1714626900000|2024-05-02 05:15:00|32.77|32.57|32.74|32.54|32.78|32.58|32.63|32.43|390
1714627200000|2024-05-02 05:20:00|32.73|32.53|32.68|32.48|32.75|32.55|32.61|32.41|333
1714627500000|2024-05-02 05:25:00|32.67|32.47|32.47|32.27|32.68|32.48|32.46|32.26|206
1714627800000|2024-05-02 05:30:00|32.48|32.28|32.48|32.28|32.53|32.33|32.39|32.19|320
1714628100000|2024-05-02 05:35:00|32.47|32.27|32.6|32.4|32.62|32.42|32.47|32.27|281
1714628400000|2024-05-02 05:40:00|32.61|32.41|32.61|32.41|32.65|32.45|32.59|32.39|192
1714628700000|2024-05-02 05:45:00|32.6|32.4|32.65|32.45|32.72|32.52|32.6|32.4|273
1714629000000|2024-05-02 05:50:00|32.66|32.46|32.69|32.49|32.71|32.51|32.65|32.45|168
1714629300000|2024-05-02 05:55:00|32.68|32.48|32.75|32.55|32.76|32.56|32.66|32.46|210
1714629600000|2024-05-02 06:00:00|32.76|32.56|32.78|32.58|32.79|32.59|32.71|32.51|341
1714629900000|2024-05-02 06:05:00|32.76|32.56|32.83|32.63|32.89|32.69|32.76|32.56|285
1714630200000|2024-05-02 06:10:00|32.82|32.62|32.82|32.62|32.83|32.63|32.78|32.58|254
1714630500000|2024-05-02 06:15:00|32.81|32.61|32.78|32.58|32.85|32.65|32.72|32.52|325
1714630800000|2024-05-02 06:20:00|32.79|32.59|32.71|32.51|32.82|32.62|32.7|32.5|316
1714631100000|2024-05-02 06:25:00|32.72|32.52|32.86|32.66|32.89|32.69|32.69|32.49|289
1714631400000|2024-05-02 06:30:00|32.85|32.65|32.76|32.56|32.86|32.66|32.73|32.53|266
1714631700000|2024-05-02 06:35:00|32.75|32.55|32.73|32.53|32.83|32.63|32.7|32.5|295
1714632000000|2024-05-02 06:40:00|32.72|32.52|32.71|32.51|32.75|32.55|32.67|32.47|234
1714632300000|2024-05-02 06:45:00|32.72|32.52|32.72|32.52|32.74|32.54|32.66|32.46|241
1714632600000|2024-05-02 06:50:00|32.71|32.51|32.66|32.46|32.72|32.52|32.65|32.45|200
1714632900000|2024-05-02 06:55:00|32.67|32.47|32.66|32.46|32.67|32.47|32.63|32.43|173
1714633200000|2024-05-02 07:00:00|32.65|32.45|32.76|32.56|32.78|32.58|32.64|32.44|351
1714633500000|2024-05-02 07:05:00|32.74|32.54|32.91|32.71|32.98|32.78|32.74|32.54|367
1714633800000|2024-05-02 07:10:00|32.9|32.7|32.91|32.71|32.98|32.78|32.88|32.68|319
1714634100000|2024-05-02 07:15:00|32.92|32.72|33.04|32.84|33.05|32.85|32.88|32.68|393
1714634400000|2024-05-02 07:20:00|33.03|32.83|32.98|32.78|33.04|32.84|32.91|32.71|290
1714634700000|2024-05-02 07:25:00|32.99|32.79|32.93|32.73|32.99|32.79|32.9|32.7|234
1714635000000|2024-05-02 07:30:00|32.92|32.72|32.91|32.71|32.93|32.73|32.87|32.67|296
1714635300000|2024-05-02 07:35:00|32.9|32.7|32.87|32.67|32.91|32.71|32.85|32.65|224
1714635600000|2024-05-02 07:40:00|32.88|32.68|32.89|32.69|32.93|32.73|32.86|32.66|230
1714635900000|2024-05-02 07:45:00|32.88|32.68|32.83|32.63|32.89|32.69|32.82|32.62|201
1714636200000|2024-05-02 07:50:00|32.84|32.64|32.79|32.59|32.84|32.64|32.78|32.58|152
1714636500000|2024-05-02 07:55:00|32.78|32.58|32.76|32.56|32.81|32.61|32.75|32.55|162
1714636800000|2024-05-02 08:00:00|32.75|32.55|32.8|32.6|32.88|32.68|32.69|32.49|313
1714637100000|2024-05-02 08:05:00|32.81|32.61|32.81|32.61|32.9|32.7|32.79|32.59|289
1714637400000|2024-05-02 08:10:00|32.8|32.6|32.94|32.74|32.95|32.75|32.8|32.6|283
1714637700000|2024-05-02 08:15:00|32.95|32.75|32.88|32.68|32.98|32.78|32.86|32.66|324
1714638000000|2024-05-02 08:20:00|32.87|32.67|32.9|32.7|32.95|32.75|32.86|32.66|311
1714638300000|2024-05-02 08:25:00|32.91|32.71|33.02|32.82|33.06|32.86|32.87|32.67|275
1714638600000|2024-05-02 08:30:00|33.01|32.81|32.94|32.74|33.09|32.89|32.94|32.74|219
1714638900000|2024-05-02 08:35:00|32.95|32.75|32.88|32.68|32.97|32.77|32.88|32.68|204
1714639200000|2024-05-02 08:40:00|32.89|32.69|32.88|32.68|32.89|32.69|32.84|32.64|209
1714639500000|2024-05-02 08:45:00|32.87|32.67|32.97|32.77|32.97|32.77|32.84|32.64|203
1714639800000|2024-05-02 08:50:00|32.98|32.78|32.98|32.78|33.02|32.82|32.92|32.72|152
1714640100000|2024-05-02 08:55:00|32.99|32.79|32.98|32.78|33|32.8|32.96|32.76|95
1714640400000|2024-05-02 09:00:00|32.97|32.77|33.05|32.85|33.08|32.88|32.95|32.75|244
1714640700000|2024-05-02 09:05:00|33.04|32.84|32.98|32.78|33.05|32.85|32.96|32.76|182
1714641000000|2024-05-02 09:10:00|32.97|32.77|32.99|32.79|33.03|32.83|32.97|32.77|99
1714641300000|2024-05-02 09:15:00|33|32.8|32.97|32.77|33.02|32.82|32.91|32.71|103
1714641600000|2024-05-02 09:20:00|32.96|32.76|33.03|32.83|33.08|32.88|32.95|32.75|187
1714641900000|2024-05-02 09:25:00|33.02|32.82|32.98|32.78|33.03|32.83|32.98|32.78|133
1714642200000|2024-05-02 09:30:00|32.99|32.79|32.91|32.71|32.99|32.79|32.89|32.69|149
1714642500000|2024-05-02 09:35:00|32.92|32.72|32.92|32.72|32.95|32.75|32.89|32.69|181
1714642800000|2024-05-02 09:40:00|32.91|32.71|32.85|32.65|32.91|32.71|32.81|32.61|128
1714643100000|2024-05-02 09:45:00|32.84|32.64|32.9|32.7|32.91|32.71|32.83|32.63|119
1714643400000|2024-05-02 09:50:00|32.91|32.71|32.98|32.78|32.99|32.79|32.9|32.7|136
1714643700000|2024-05-02 09:55:00|32.97|32.77|32.99|32.79|32.99|32.79|32.95|32.75|29
1714644000000|2024-05-02 10:00:00|33|32.8|32.94|32.74|33|32.8|32.9|32.7|66
1714644300000|2024-05-02 10:05:00|32.93|32.73|32.88|32.68|32.97|32.77|32.88|32.68|106
1714644600000|2024-05-02 10:10:00|32.89|32.69|33|32.8|33.02|32.82|32.89|32.69|55
1714644900000|2024-05-02 10:15:00|32.99|32.79|32.97|32.77|33|32.8|32.93|32.73|151
1714645200000|2024-05-02 10:20:00|32.96|32.76|32.93|32.73|32.97|32.77|32.92|32.72|102
1714645500000|2024-05-02 10:25:00|32.92|32.72|32.91|32.71|32.94|32.74|32.9|32.7|109
1714645800000|2024-05-02 10:30:00|32.92|32.72|32.87|32.67|32.92|32.72|32.84|32.64|121
1714646100000|2024-05-02 10:35:00|32.86|32.66|32.85|32.65|32.87|32.67|32.78|32.58|117
1714646400000|2024-05-02 10:40:00|32.86|32.66|32.93|32.73|32.93|32.73|32.85|32.65|103
1714646700000|2024-05-02 10:45:00|32.92|32.72|33.16|32.96|33.17|32.97|32.91|32.71|233
1714647000000|2024-05-02 10:50:00|33.15|32.95|33.08|32.88|33.16|32.96|33.07|32.87|149
1714647300000|2024-05-02 10:55:00|33.07|32.87|33.11|32.91|33.13|32.93|33.05|32.85|170
1714647600000|2024-05-02 11:00:00|33.1|32.9|33.25|33.05|33.38|33.18|33.07|32.87|345
1714647900000|2024-05-02 11:05:00|33.26|33.06|33.39|33.19|33.42|33.22|33.26|33.06|273
1714648200000|2024-05-02 11:10:00|33.38|33.18|33.36|33.16|33.47|33.27|33.33|33.13|273
1714648500000|2024-05-02 11:15:00|33.35|33.15|33.48|33.28|33.52|33.32|33.33|33.13|210
1714648800000|2024-05-02 11:20:00|33.47|33.27|33.53|33.33|33.58|33.38|33.47|33.27|226
1714649100000|2024-05-02 11:25:00|33.52|33.32|33.64|33.44|33.65|33.45|33.52|33.32|177
1714649400000|2024-05-02 11:30:00|33.63|33.43|33.46|33.26|33.63|33.43|33.44|33.24|257
1714649700000|2024-05-02 11:35:00|33.45|33.25|33.53|33.33|33.55|33.35|33.45|33.25|124
1714650000000|2024-05-02 11:40:00|33.54|33.34|33.64|33.44|33.64|33.44|33.54|33.34|162
1714650300000|2024-05-02 11:45:00|33.63|33.43|33.73|33.53|33.78|33.58|33.57|33.37|268
1714650600000|2024-05-02 11:50:00|33.72|33.52|33.82|33.62|33.82|33.62|33.67|33.47|158
1714650900000|2024-05-02 11:55:00|33.81|33.61|33.87|33.67|33.89|33.69|33.77|33.57|171
1714651200000|2024-05-02 12:00:00|33.88|33.68|33.83|33.63|33.92|33.72|33.77|33.57|175
1714651500000|2024-05-02 12:05:00|33.84|33.64|33.95|33.75|33.97|33.77|33.84|33.64|188
1714651800000|2024-05-02 12:10:00|33.94|33.74|33.99|33.79|34|33.8|33.91|33.71|230
1714652100000|2024-05-02 12:15:00|34|33.8|34.11|33.91|34.15|33.95|33.98|33.78|307
1714652400000|2024-05-02 12:20:00|34.1|33.9|33.86|33.66|34.12|33.92|33.82|33.62|305
1714652700000|2024-05-02 12:25:00|33.85|33.65|33.73|33.53|33.87|33.67|33.72|33.52|222
1714653000000|2024-05-02 12:30:00|33.72|33.52|33.81|33.61|33.83|33.63|33.71|33.51|230
1714653300000|2024-05-02 12:35:00|33.8|33.6|33.9|33.7|33.91|33.71|33.78|33.58|177
1714653600000|2024-05-02 12:40:00|33.89|33.69|33.87|33.67|34.01|33.81|33.87|33.67|187
1714653900000|2024-05-02 12:45:00|33.86|33.66|33.88|33.68|33.96|33.76|33.83|33.63|200
1714654200000|2024-05-02 12:50:00|33.89|33.69|33.83|33.63|33.89|33.69|33.83|33.63|169
1714654500000|2024-05-02 12:55:00|33.84|33.64|33.78|33.58|33.84|33.64|33.74|33.54|162
1714654800000|2024-05-02 13:00:00|33.77|33.57|33.86|33.66|33.87|33.67|33.77|33.57|122
1714655100000|2024-05-02 13:05:00|33.87|33.67|33.8|33.6|33.93|33.73|33.8|33.6|138
1714655400000|2024-05-02 13:10:00|33.81|33.61|33.77|33.57|33.83|33.63|33.72|33.52|163
1714655700000|2024-05-02 13:15:00|33.78|33.58|33.81|33.61|33.83|33.63|33.76|33.56|148
1714656000000|2024-05-02 13:20:00|33.8|33.6|33.85|33.65|33.87|33.67|33.8|33.6|171
1714656300000|2024-05-02 13:25:00|33.86|33.66|33.82|33.62|33.86|33.66|33.8|33.6|360
1714656600000|2024-05-02 13:30:00|33.83|33.63|33.6|33.4|33.83|33.63|33.6|33.4|278
1714656900000|2024-05-02 13:35:00|33.61|33.41|33.58|33.38|33.65|33.45|33.54|33.34|287
1714657200000|2024-05-02 13:40:00|33.57|33.37|33.58|33.38|33.66|33.46|33.51|33.31|274
1714657500000|2024-05-02 13:45:00|33.59|33.39|33.41|33.21|33.61|33.41|33.39|33.19|342
1714657800000|2024-05-02 13:50:00|33.4|33.2|33.43|33.23|33.46|33.26|33.33|33.13|315
1714658100000|2024-05-02 13:55:00|33.44|33.24|33.43|33.23|33.49|33.29|33.4|33.2|178
1714658400000|2024-05-02 14:00:00|33.44|33.24|33.5|33.3|33.53|33.33|33.34|33.14|316
1714658700000|2024-05-02 14:05:00|33.51|33.31|33.32|33.12|33.54|33.34|33.32|33.12|290
1714659000000|2024-05-02 14:10:00|33.31|33.11|33.35|33.15|33.35|33.15|33.26|33.06|255
1714659300000|2024-05-02 14:15:00|33.34|33.14|33.41|33.21|33.43|33.23|33.33|33.13|229
1714659600000|2024-05-02 14:20:00|33.4|33.2|33.47|33.27|33.49|33.29|33.35|33.15|243
1714659900000|2024-05-02 14:25:00|33.48|33.28|33.59|33.39|33.61|33.41|33.47|33.27|253
1714660200000|2024-05-02 14:30:00|33.58|33.38|33.67|33.47|33.75|33.55|33.5|33.3|299
1714660500000|2024-05-02 14:35:00|33.66|33.46|33.82|33.62|33.84|33.64|33.58|33.38|245
1714660800000|2024-05-02 14:40:00|33.83|33.63|33.93|33.73|34|33.8|33.77|33.57|346
1714661100000|2024-05-02 14:45:00|33.92|33.72|33.91|33.71|33.96|33.76|33.82|33.62|345
1714661400000|2024-05-02 14:50:00|33.9|33.7|33.87|33.67|33.94|33.74|33.81|33.61|227
1714661700000|2024-05-02 14:55:00|33.88|33.68|33.96|33.76|34.03|33.83|33.85|33.65|205
1714662000000|2024-05-02 15:00:00|33.97|33.77|34.06|33.86|34.08|33.88|33.89|33.69|239
1714662300000|2024-05-02 15:05:00|34.07|33.87|34.05|33.85|34.07|33.87|33.91|33.71|276
1714662600000|2024-05-02 15:10:00|34.06|33.86|34.11|33.91|34.12|33.92|34.04|33.84|268
1714662900000|2024-05-02 15:15:00|34.1|33.9|34.06|33.86|34.23|34.03|34.05|33.85|321
1714663200000|2024-05-02 15:20:00|34.05|33.85|34.17|33.97|34.17|33.97|34.02|33.82|235
1714663500000|2024-05-02 15:25:00|34.16|33.96|34.16|33.96|34.18|33.98|34.09|33.89|182
1714663800000|2024-05-02 15:30:00|34.17|33.97|34.11|33.91|34.17|33.97|34.07|33.87|207
1714664100000|2024-05-02 15:35:00|34.1|33.9|34.02|33.82|34.12|33.92|33.96|33.76|235
1714664400000|2024-05-02 15:40:00|34.03|33.83|34.12|33.92|34.14|33.94|34.02|33.82|318
1714664700000|2024-05-02 15:45:00|34.11|33.91|33.93|33.73|34.12|33.92|33.9|33.7|283
1714665000000|2024-05-02 15:50:00|33.92|33.72|33.92|33.72|34|33.8|33.9|33.7|297
1714665300000|2024-05-02 15:55:00|33.93|33.73|33.91|33.71|33.97|33.77|33.89|33.69|256
1714665600000|2024-05-02 16:00:00|33.92|33.72|33.82|33.62|33.96|33.76|33.78|33.58|483
1714665900000|2024-05-02 16:05:00|33.81|33.61|33.73|33.53|33.86|33.66|33.72|33.52|286
1714666200000|2024-05-02 16:10:00|33.74|33.54|33.68|33.48|33.75|33.55|33.62|33.42|243
1714666500000|2024-05-02 16:15:00|33.69|33.49|33.74|33.54|33.79|33.59|33.65|33.45|300
1714666800000|2024-05-02 16:20:00|33.73|33.53|33.72|33.52|33.76|33.56|33.64|33.44|183
1714667100000|2024-05-02 16:25:00|33.73|33.53|33.86|33.66|33.87|33.67|33.71|33.51|73
1714667400000|2024-05-02 16:30:00|33.85|33.65|33.82|33.62|33.85|33.65|33.8|33.6|48
1714667700000|2024-05-02 16:35:00|33.81|33.61|33.84|33.64|33.89|33.69|33.78|33.58|187
1714668000000|2024-05-02 16:40:00|33.85|33.65|33.81|33.61|33.86|33.66|33.78|33.58|129
1714668300000|2024-05-02 16:45:00|33.8|33.6|33.75|33.55|33.82|33.62|33.7|33.5|185
1714668600000|2024-05-02 16:50:00|33.76|33.56|33.71|33.51|33.79|33.59|33.71|33.51|128
1714668900000|2024-05-02 16:55:00|33.7|33.5|33.69|33.49|33.74|33.54|33.67|33.47|132
1714669200000|2024-05-02 17:00:00|33.7|33.5|33.7|33.5|33.76|33.56|33.69|33.49|134
1714669500000|2024-05-02 17:05:00|33.71|33.51|33.74|33.54|33.8|33.6|33.64|33.44|133
1714669800000|2024-05-02 17:10:00|33.75|33.55|33.73|33.53|33.75|33.55|33.68|33.48|105
1714670100000|2024-05-02 17:15:00|33.72|33.52|33.86|33.66|33.86|33.66|33.69|33.49|233
1714670400000|2024-05-02 17:20:00|33.85|33.65|33.86|33.66|33.89|33.69|33.84|33.64|335
1714670700000|2024-05-02 17:25:00|33.87|33.67|33.83|33.63|33.88|33.68|33.8|33.6|212
1714671000000|2024-05-02 17:30:00|33.82|33.62|33.84|33.64|33.9|33.7|33.77|33.57|245
1714671300000|2024-05-02 17:35:00|33.85|33.65|33.83|33.63|33.87|33.67|33.82|33.62|256
1714671600000|2024-05-02 17:40:00|33.82|33.62|33.79|33.59|33.84|33.64|33.75|33.55|201
1714671900000|2024-05-02 17:45:00|33.78|33.58|33.83|33.63|33.84|33.64|33.78|33.58|265
1714672200000|2024-05-02 17:50:00|33.82|33.62|33.89|33.69|33.92|33.72|33.77|33.57|201
1714672500000|2024-05-02 17:55:00|33.88|33.68|33.9|33.7|33.95|33.75|33.87|33.67|363
1714672800000|2024-05-02 18:00:00|33.89|33.69|34.06|33.86|34.08|33.88|33.87|33.67|183
1714673100000|2024-05-02 18:05:00|34.07|33.87|33.99|33.79|34.07|33.87|33.98|33.78|227
1714673400000|2024-05-02 18:10:00|34|33.8|33.94|33.74|34.05|33.85|33.93|33.73|251
1714673700000|2024-05-02 18:15:00|33.93|33.73|33.78|33.58|33.94|33.74|33.77|33.57|394
1714674000000|2024-05-02 18:20:00|33.77|33.57|33.82|33.62|33.82|33.62|33.74|33.54|321
1714674300000|2024-05-02 18:25:00|33.81|33.61|33.8|33.6|33.84|33.64|33.79|33.59|122
1714674600000|2024-05-02 18:30:00|33.81|33.61|33.82|33.62|33.83|33.63|33.72|33.52|305
1714674900000|2024-05-02 18:35:00|33.83|33.63|33.97|33.77|33.97|33.77|33.82|33.62|212
1714675200000|2024-05-02 18:40:00|33.98|33.78|33.9|33.7|33.99|33.79|33.89|33.69|118
1714675500000|2024-05-02 18:45:00|33.91|33.71|34.05|33.85|34.06|33.86|33.89|33.69|241
1714675800000|2024-05-02 18:50:00|34.04|33.84|33.84|33.64|34.06|33.86|33.84|33.64|137
1714676100000|2024-05-02 18:55:00|33.85|33.65|33.83|33.63|33.87|33.67|33.82|33.62|168
1714676400000|2024-05-02 19:00:00|33.82|33.62|33.78|33.58|33.86|33.66|33.74|33.54|169
1714676700000|2024-05-02 19:05:00|33.77|33.57|33.78|33.58|33.84|33.64|33.76|33.56|112
1714677000000|2024-05-02 19:10:00|33.77|33.57|33.7|33.5|33.78|33.58|33.69|33.49|138
1714677300000|2024-05-02 19:15:00|33.69|33.49|33.73|33.53|33.75|33.55|33.68|33.48|128
1714677600000|2024-05-02 19:20:00|33.74|33.54|33.73|33.53|33.74|33.54|33.69|33.49|151
1714677900000|2024-05-02 19:25:00|33.72|33.52|33.77|33.57|33.8|33.6|33.7|33.5|81
1714678200000|2024-05-02 19:30:00|33.76|33.56|33.74|33.54|33.83|33.63|33.69|33.49|202
1714678500000|2024-05-02 19:35:00|33.73|33.53|33.75|33.55|33.79|33.59|33.69|33.49|191
1714678800000|2024-05-02 19:40:00|33.76|33.56|33.75|33.55|33.78|33.58|33.72|33.52|263
1714679100000|2024-05-02 19:45:00|33.76|33.56|33.78|33.58|33.84|33.64|33.72|33.52|205
1714679400000|2024-05-02 19:50:00|33.79|33.59|33.85|33.65|33.87|33.67|33.78|33.58|272
1714679700000|2024-05-02 19:55:00|33.86|33.66|33.88|33.68|33.88|33.68|33.81|33.61|279
1714680000000|2024-05-02 20:00:00|33.87|33.67|33.88|33.68|33.89|33.69|33.81|33.61|316
1714680300000|2024-05-02 20:05:00|33.89|33.69|33.87|33.67|33.93|33.73|33.85|33.65|38
1714680600000|2024-05-02 20:10:00|33.88|33.68|33.9|33.7|33.95|33.75|33.87|33.67|208
1714680900000|2024-05-02 20:15:00|33.92|33.72|33.84|33.64|33.92|33.72|33.83|33.63|358
1714681200000|2024-05-02 20:20:00|33.86|33.66|33.81|33.61|33.86|33.66|33.79|33.59|357
1714681500000|2024-05-02 20:25:00|33.8|33.6|33.72|33.52|33.85|33.65|33.72|33.52|335
1714681800000|2024-05-02 20:30:00|33.73|33.53|33.61|33.41|33.76|33.56|33.61|33.41|256
1714682100000|2024-05-02 20:35:00|33.62|33.42|33.54|33.34|33.66|33.46|33.49|33.29|545
1714682400000|2024-05-02 20:40:00|33.52|33.32|33.61|33.41|33.63|33.43|33.44|33.24|461
1714682700000|2024-05-02 20:45:00|33.62|33.42|33.57|33.37|33.62|33.42|33.51|33.31|353
1714683000000|2024-05-02 20:50:00|33.56|33.36|33.56|33.36|33.59|33.39|33.52|33.32|369
1714683300000|2024-05-02 20:55:00|33.55|33.35|33.6|33.4|33.6|33.4|33.54|33.34|132
1714683600000|2024-05-02 21:00:00|33.59|33.39|33.71|33.51|33.71|33.51|33.57|33.37|63
1714683900000|2024-05-02 21:05:00|33.7|33.5|33.71|33.51|33.76|33.56|33.69|33.49|62
1714684200000|2024-05-02 21:10:00|33.72|33.52|33.67|33.47|33.74|33.54|33.66|33.46|123
1714684500000|2024-05-02 21:15:00|33.68|33.48|33.71|33.51|33.72|33.52|33.65|33.45|72
1714684800000|2024-05-02 21:20:00|33.7|33.5|33.69|33.49|33.71|33.51|33.67|33.47|72
1714685100000|2024-05-02 21:25:00|33.68|33.48|33.7|33.5|33.7|33.5|33.68|33.48|21
1714685400000|2024-05-02 21:30:00|33.71|33.51|33.78|33.58|33.78|33.58|33.71|33.51|20
1714685700000|2024-05-02 21:35:00|33.79|33.59|33.95|33.75|33.95|33.75|33.79|33.59|62
1714686000000|2024-05-02 21:40:00|33.96|33.76|33.82|33.62|33.96|33.76|33.82|33.62|52
1714686300000|2024-05-02 21:45:00|33.83|33.63|33.81|33.61|33.84|33.64|33.8|33.6|13
1714686600000|2024-05-02 21:50:00|33.8|33.6|33.82|33.62|33.82|33.62|33.8|33.6|15
1714686900000|2024-05-02 21:55:00|33.81|33.61|33.8|33.6|33.81|33.61|33.79|33.59|108
1714687200000|2024-05-02 22:00:00|33.79|33.59|34|33.8|34.03|33.83|33.79|33.59|160
1714687500000|2024-05-02 22:05:00|33.99|33.79|34.01|33.81|34.09|33.89|33.96|33.76|220
1714687800000|2024-05-02 22:10:00|34.02|33.82|33.93|33.73|34.02|33.82|33.92|33.72|134
1714688100000|2024-05-02 22:15:00|33.94|33.74|34.01|33.81|34.07|33.87|33.93|33.73|156
1714688400000|2024-05-02 22:20:00|34.02|33.82|33.95|33.75|34.03|33.83|33.94|33.74|190
1714688700000|2024-05-02 22:25:00|33.96|33.76|33.92|33.72|33.99|33.79|33.91|33.71|112
1714689000000|2024-05-02 22:30:00|33.93|33.73|33.88|33.68|33.93|33.73|33.86|33.66|88
1714689300000|2024-05-02 22:35:00|33.89|33.69|33.82|33.62|33.89|33.69|33.81|33.61|227
1714689600000|2024-05-02 22:40:00|33.83|33.63|33.88|33.68|33.92|33.72|33.82|33.62|120
1714689900000|2024-05-02 22:45:00|33.87|33.67|33.93|33.73|33.96|33.76|33.87|33.67|157
1714690200000|2024-05-02 22:50:00|33.92|33.72|33.97|33.77|33.98|33.78|33.89|33.69|126
1714690500000|2024-05-02 22:55:00|33.96|33.76|33.91|33.71|33.98|33.78|33.89|33.69|116
1714690800000|2024-05-02 23:00:00|33.92|33.72|33.9|33.7|33.95|33.75|33.89|33.69|214
1714691100000|2024-05-02 23:05:00|33.89|33.69|33.87|33.67|33.95|33.75|33.84|33.64|146
1714691400000|2024-05-02 23:10:00|33.88|33.68|33.91|33.71|33.92|33.72|33.86|33.66|120
1714691700000|2024-05-02 23:15:00|33.92|33.72|33.89|33.69|33.94|33.74|33.88|33.68|104
1714692000000|2024-05-02 23:20:00|33.9|33.7|33.87|33.67|33.92|33.72|33.85|33.65|118
1714692300000|2024-05-02 23:25:00|33.86|33.66|33.83|33.63|33.86|33.66|33.82|33.62|144
1714692600000|2024-05-02 23:30:00|33.82|33.62|33.83|33.63|33.85|33.65|33.81|33.61|230
1714692900000|2024-05-02 23:35:00|33.82|33.62|33.77|33.57|33.83|33.63|33.76|33.56|117
1714693200000|2024-05-02 23:40:00|33.76|33.56|33.72|33.52|33.77|33.57|33.71|33.51|120
1714693500000|2024-05-02 23:45:00|33.73|33.53|33.72|33.52|33.74|33.54|33.7|33.5|86
1714693800000|2024-05-02 23:50:00|33.73|33.53|33.73|33.53|33.75|33.55|33.72|33.52|91
1714694100000|2024-05-02 23:55:00|33.74|33.54|33.69|33.49|33.74|33.54|33.69|33.49|124
1714694400000|2024-05-03 00:00:00|33.7|33.5|33.72|33.52|33.8|33.6|33.69|33.49|99
1714694700000|2024-05-03 00:05:00|33.73|33.53|33.8|33.6|33.8|33.6|33.7|33.5|86
1714695000000|2024-05-03 00:10:00|33.81|33.61|33.8|33.6|33.83|33.63|33.78|33.58|78
1714695300000|2024-05-03 00:15:00|33.81|33.61|33.76|33.56|33.85|33.65|33.76|33.56|140
1714695600000|2024-05-03 00:20:00|33.77|33.57|33.73|33.53|33.82|33.62|33.72|33.52|103
1714695900000|2024-05-03 00:25:00|33.72|33.52|33.64|33.44|33.72|33.52|33.63|33.43|329
1714696200000|2024-05-03 00:30:00|33.63|33.43|33.58|33.38|33.67|33.47|33.56|33.36|333
1714696500000|2024-05-03 00:35:00|33.57|33.37|33.59|33.39|33.62|33.42|33.54|33.34|137
1714696800000|2024-05-03 00:40:00|33.58|33.38|33.71|33.51|33.71|33.51|33.56|33.36|120
1714697100000|2024-05-03 00:45:00|33.72|33.52|33.73|33.53|33.76|33.56|33.71|33.51|133
1714697400000|2024-05-03 00:50:00|33.74|33.54|33.74|33.54|33.76|33.56|33.74|33.54|101
1714697700000|2024-05-03 00:55:00|33.75|33.55|33.77|33.57|33.78|33.58|33.73|33.53|49
1714698000000|2024-05-03 01:00:00|33.76|33.56|33.88|33.68|33.89|33.69|33.75|33.55|145
1714698300000|2024-05-03 01:05:00|33.87|33.67|34.04|33.84|34.06|33.86|33.87|33.67|180
1714698600000|2024-05-03 01:10:00|34.05|33.85|34.1|33.9|34.11|33.91|34.04|33.84|144
1714698900000|2024-05-03 01:15:00|34.09|33.89|34.09|33.89|34.12|33.92|34|33.8|235
1714699200000|2024-05-03 01:20:00|34.08|33.88|34.12|33.92|34.12|33.92|34.05|33.85|248
1714699500000|2024-05-03 01:25:00|34.11|33.91|34.16|33.96|34.16|33.96|34.05|33.85|222
1714699800000|2024-05-03 01:30:00|34.15|33.95|34.28|34.08|34.28|34.08|34.13|33.93|209
1714700100000|2024-05-03 01:35:00|34.29|34.09|34.32|34.12|34.32|34.12|34.21|34.01|232
1714700400000|2024-05-03 01:40:00|34.31|34.11|34.28|34.08|34.34|34.14|34.24|34.04|245
1714700700000|2024-05-03 01:45:00|34.27|34.07|34.13|33.93|34.29|34.09|34.12|33.92|232
1714701000000|2024-05-03 01:50:00|34.12|33.92|34.08|33.88|34.13|33.93|34.03|33.83|325
1714701300000|2024-05-03 01:55:00|34.09|33.89|34.06|33.86|34.1|33.9|34.02|33.82|106
1714701600000|2024-05-03 02:00:00|34.07|33.87|34.07|33.87|34.09|33.89|34.02|33.82|166
1714701900000|2024-05-03 02:05:00|34.06|33.86|34.21|34.01|34.24|34.04|34.04|33.84|207
1714702200000|2024-05-03 02:10:00|34.22|34.02|34.35|34.15|34.4|34.2|34.2|34|305
1714702500000|2024-05-03 02:15:00|34.36|34.16|34.25|34.05|34.42|34.22|34.19|33.99|268
1714702800000|2024-05-03 02:20:00|34.24|34.04|34.21|34.01|34.29|34.09|34.21|34.01|354
1714703100000|2024-05-03 02:25:00|34.23|34.03|34.24|34.04|34.27|34.07|34.21|34.01|334
1714703400000|2024-05-03 02:30:00|34.26|34.06|34.24|34.04|34.28|34.08|34.19|33.99|250
1714703700000|2024-05-03 02:35:00|34.25|34.05|34.13|33.93|34.25|34.05|34.11|33.91|184
1714704000000|2024-05-03 02:40:00|34.12|33.92|34.1|33.9|34.16|33.96|34.09|33.89|228
1714704300000|2024-05-03 02:45:00|34.11|33.91|34.18|33.98|34.2|34|34.06|33.86|272
1714704600000|2024-05-03 02:50:00|34.19|33.99|34.14|33.94|34.22|34.02|34.13|33.93|104
1714704900000|2024-05-03 02:55:00|34.15|33.95|34.16|33.96|34.18|33.98|34.12|33.92|92
1714705200000|2024-05-03 03:00:00|34.17|33.97|34.28|34.08|34.29|34.09|34.16|33.96|124
1714705500000|2024-05-03 03:05:00|34.29|34.09|34.31|34.11|34.31|34.11|34.26|34.06|181
1714705800000|2024-05-03 03:10:00|34.32|34.12|34.32|34.12|34.34|34.14|34.25|34.05|157
1714706100000|2024-05-03 03:15:00|34.33|34.13|34.41|34.21|34.41|34.21|34.32|34.12|192
1714706400000|2024-05-03 03:20:00|34.4|34.2|34.38|34.18|34.41|34.21|34.37|34.17|159
1714706700000|2024-05-03 03:25:00|34.37|34.17|34.34|34.14|34.37|34.17|34.32|34.12|174
1714707000000|2024-05-03 03:30:00|34.33|34.13|34.45|34.25|34.47|34.27|34.31|34.11|288
1714707300000|2024-05-03 03:35:00|34.44|34.24|34.34|34.14|34.45|34.25|34.32|34.12|153
1714707600000|2024-05-03 03:40:00|34.35|34.15|34.35|34.15|34.39|34.19|34.31|34.11|228
1714707900000|2024-05-03 03:45:00|34.34|34.14|34.38|34.18|34.39|34.19|34.31|34.11|189
1714708200000|2024-05-03 03:50:00|34.39|34.19|34.26|34.06|34.39|34.19|34.25|34.05|211
1714708500000|2024-05-03 03:55:00|34.27|34.07|34.28|34.08|34.31|34.11|34.25|34.05|154
1714708800000|2024-05-03 04:00:00|34.27|34.07|34.21|34.01|34.28|34.08|34.18|33.98|258
1714709100000|2024-05-03 04:05:00|34.22|34.02|34.23|34.03|34.25|34.05|34.18|33.98|221
1714709400000|2024-05-03 04:10:00|34.24|34.04|34.26|34.06|34.3|34.1|34.23|34.03|149
1714709700000|2024-05-03 04:15:00|34.27|34.07|34.29|34.09|34.3|34.1|34.27|34.07|167
1714710000000|2024-05-03 04:20:00|34.3|34.1|34.25|34.05|34.31|34.11|34.24|34.04|302
1714710300000|2024-05-03 04:25:00|34.24|34.04|34.24|34.04|34.26|34.06|34.23|34.03|154
1714710600000|2024-05-03 04:30:00|34.25|34.05|34.06|33.86|34.25|34.05|34.05|33.85|310
1714710900000|2024-05-03 04:35:00|34.07|33.87|34.1|33.9|34.1|33.9|34.01|33.81|139
1714711200000|2024-05-03 04:40:00|34.09|33.89|34.05|33.85|34.1|33.9|34.03|33.83|165
1714711500000|2024-05-03 04:45:00|34.04|33.84|34.06|33.86|34.06|33.86|34|33.8|236
1714711800000|2024-05-03 04:50:00|34.05|33.85|34.07|33.87|34.09|33.89|34.05|33.85|53
1714712100000|2024-05-03 04:55:00|34.08|33.88|34.07|33.87|34.08|33.88|34.04|33.84|132
1714712400000|2024-05-03 05:00:00|34.08|33.88|33.99|33.79|34.09|33.89|33.96|33.76|187
1714712700000|2024-05-03 05:05:00|33.98|33.78|33.99|33.79|34.04|33.84|33.96|33.76|156
1714713000000|2024-05-03 05:10:00|34|33.8|33.98|33.78|34|33.8|33.95|33.75|133
1714713300000|2024-05-03 05:15:00|33.97|33.77|34.05|33.85|34.05|33.85|33.96|33.76|101
1714713600000|2024-05-03 05:20:00|34.06|33.86|34.07|33.87|34.08|33.88|34.03|33.83|44
1714713900000|2024-05-03 05:25:00|34.08|33.88|34.09|33.89|34.1|33.9|34.03|33.83|74
1714714200000|2024-05-03 05:30:00|34.1|33.9|34.14|33.94|34.15|33.95|34.09|33.89|155
1714714500000|2024-05-03 05:35:00|34.15|33.95|34.19|33.99|34.25|34.05|34.13|33.93|152
1714714800000|2024-05-03 05:40:00|34.18|33.98|34.17|33.97|34.19|33.99|34.14|33.94|84
1714715100000|2024-05-03 05:45:00|34.16|33.96|34.06|33.86|34.17|33.97|34.05|33.85|143
1714715400000|2024-05-03 05:50:00|34.07|33.87|34.1|33.9|34.1|33.9|34.03|33.83|126
1714715700000|2024-05-03 05:55:00|34.11|33.91|34.06|33.86|34.13|33.93|34.05|33.85|127
1714716000000|2024-05-03 06:00:00|34.05|33.85|34.08|33.88|34.11|33.91|34.03|33.83|138
1714716300000|2024-05-03 06:05:00|34.07|33.87|34.03|33.83|34.09|33.89|34.03|33.83|132
1714716600000|2024-05-03 06:10:00|34.04|33.84|34.04|33.84|34.06|33.86|34|33.8|131
1714716900000|2024-05-03 06:15:00|34.03|33.83|33.93|33.73|34.04|33.84|33.91|33.71|234
1714717200000|2024-05-03 06:20:00|33.94|33.74|33.97|33.77|33.98|33.78|33.92|33.72|146
1714717500000|2024-05-03 06:25:00|33.96|33.76|34|33.8|34.01|33.81|33.95|33.75|95
1714717800000|2024-05-03 06:30:00|33.99|33.79|33.96|33.76|33.99|33.79|33.94|33.74|143
1714718100000|2024-05-03 06:35:00|33.97|33.77|33.9|33.7|33.97|33.77|33.89|33.69|208
1714718400000|2024-05-03 06:40:00|33.89|33.69|33.9|33.7|33.91|33.71|33.87|33.67|187
1714718700000|2024-05-03 06:45:00|33.91|33.71|33.91|33.71|33.96|33.76|33.9|33.7|122
1714719000000|2024-05-03 06:50:00|33.9|33.7|33.86|33.66|33.91|33.71|33.81|33.61|241
1714719300000|2024-05-03 06:55:00|33.85|33.65|33.84|33.64|33.87|33.67|33.83|33.63|76
1714719600000|2024-05-03 07:00:00|33.83|33.63|33.93|33.73|33.93|33.73|33.83|33.63|105
1714719900000|2024-05-03 07:05:00|33.92|33.72|33.92|33.72|33.94|33.74|33.9|33.7|89
1714720200000|2024-05-03 07:10:00|33.93|33.73|33.97|33.77|33.97|33.77|33.92|33.72|116
1714720500000|2024-05-03 07:15:00|33.96|33.76|33.89|33.69|33.97|33.77|33.88|33.68|113
1714720800000|2024-05-03 07:20:00|33.9|33.7|33.91|33.71|33.93|33.73|33.89|33.69|97
1714721100000|2024-05-03 07:25:00|33.9|33.7|33.91|33.71|33.93|33.73|33.9|33.7|102
1714721400000|2024-05-03 07:30:00|33.92|33.72|33.88|33.68|33.92|33.72|33.85|33.65|231
1714721700000|2024-05-03 07:35:00|33.87|33.67|33.77|33.57|33.89|33.69|33.75|33.55|172
1714722000000|2024-05-03 07:40:00|33.78|33.58|33.78|33.58|33.79|33.59|33.72|33.52|379
1714722300000|2024-05-03 07:45:00|33.77|33.57|33.66|33.46|33.78|33.58|33.63|33.43|365
1714722600000|2024-05-03 07:50:00|33.65|33.45|33.62|33.42|33.69|33.49|33.6|33.4|212
1714722900000|2024-05-03 07:55:00|33.63|33.43|33.65|33.45|33.66|33.46|33.62|33.42|124
1714723200000|2024-05-03 08:00:00|33.64|33.44|33.66|33.46|33.68|33.48|33.64|33.44|109
1714723500000|2024-05-03 08:05:00|33.67|33.47|33.71|33.51|33.73|33.53|33.66|33.46|181
1714723800000|2024-05-03 08:10:00|33.7|33.5|33.7|33.5|33.72|33.52|33.67|33.47|155
1714724100000|2024-05-03 08:15:00|33.69|33.49|33.69|33.49|33.7|33.5|33.67|33.47|111
1714724400000|2024-05-03 08:20:00|33.7|33.5|33.74|33.54|33.76|33.56|33.69|33.49|254
1714724700000|2024-05-03 08:25:00|33.75|33.55|33.85|33.65|33.85|33.65|33.74|33.54|203
1714725000000|2024-05-03 08:30:00|33.84|33.64|33.82|33.62|33.86|33.66|33.81|33.61|167
1714725300000|2024-05-03 08:35:00|33.81|33.61|33.85|33.65|33.85|33.65|33.81|33.61|97
1714725600000|2024-05-03 08:40:00|33.86|33.66|33.84|33.64|33.87|33.67|33.82|33.62|151
1714725900000|2024-05-03 08:45:00|33.85|33.65|33.77|33.57|33.85|33.65|33.76|33.56|117
1714726200000|2024-05-03 08:50:00|33.76|33.56|33.76|33.56|33.79|33.59|33.74|33.54|117
1714726500000|2024-05-03 08:55:00|33.77|33.57|33.73|33.53|33.79|33.59|33.71|33.51|201
1714726800000|2024-05-03 09:00:00|33.72|33.52|33.76|33.56|33.78|33.58|33.7|33.5|89
1714727100000|2024-05-03 09:05:00|33.77|33.57|33.74|33.54|33.8|33.6|33.73|33.53|116
1714727400000|2024-05-03 09:10:00|33.73|33.53|33.73|33.53|33.76|33.56|33.72|33.52|91
1714727700000|2024-05-03 09:15:00|33.72|33.52|33.75|33.55|33.76|33.56|33.71|33.51|68
1714728000000|2024-05-03 09:20:00|33.74|33.54|33.85|33.65|33.87|33.67|33.74|33.54|133
1714728300000|2024-05-03 09:25:00|33.86|33.66|33.82|33.62|33.86|33.66|33.81|33.61|130
1714728600000|2024-05-03 09:30:00|33.81|33.61|33.84|33.64|33.86|33.66|33.79|33.59|138
1714728900000|2024-05-03 09:35:00|33.85|33.65|33.88|33.68|33.9|33.7|33.84|33.64|108
1714729200000|2024-05-03 09:40:00|33.89|33.69|33.9|33.7|33.9|33.7|33.86|33.66|161
1714729500000|2024-05-03 09:45:00|33.89|33.69|33.98|33.78|34.01|33.81|33.89|33.69|123
1714729800000|2024-05-03 09:50:00|33.97|33.77|33.95|33.75|33.98|33.78|33.9|33.7|150
1714730100000|2024-05-03 09:55:00|33.96|33.76|33.92|33.72|33.96|33.76|33.9|33.7|111
1714730400000|2024-05-03 10:00:00|33.93|33.73|33.88|33.68|33.93|33.73|33.85|33.65|168
1714730700000|2024-05-03 10:05:00|33.89|33.69|33.86|33.66|33.9|33.7|33.85|33.65|116
1714731000000|2024-05-03 10:10:00|33.85|33.65|33.85|33.65|33.86|33.66|33.84|33.64|13
1714731300000|2024-05-03 10:15:00|33.84|33.64|33.86|33.66|33.87|33.67|33.82|33.62|128
1714731600000|2024-05-03 10:20:00|33.85|33.65|33.85|33.65|33.87|33.67|33.82|33.62|131
1714731900000|2024-05-03 10:25:00|33.84|33.64|33.8|33.6|33.85|33.65|33.8|33.6|17
1714732200000|2024-05-03 10:30:00|33.81|33.61|33.74|33.54|33.81|33.61|33.73|33.53|74
1714732500000|2024-05-03 10:35:00|33.71|33.51|33.65|33.45|33.71|33.51|33.65|33.45|11
1714732800000|2024-05-03 10:40:00|33.62|33.42|33.55|33.35|33.63|33.43|33.48|33.28|64
1714733100000|2024-05-03 10:45:00|33.54|33.34|33.5|33.3|33.54|33.34|33.41|33.21|310
1714733400000|2024-05-03 10:50:00|33.51|33.31|33.53|33.33|33.58|33.38|33.49|33.29|177
1714733700000|2024-05-03 10:55:00|33.54|33.34|33.62|33.42|33.62|33.42|33.53|33.33|177
1714734000000|2024-05-03 11:00:00|33.61|33.41|33.57|33.37|33.62|33.42|33.51|33.31|213
1714734300000|2024-05-03 11:05:00|33.56|33.36|33.53|33.33|33.6|33.4|33.49|33.29|190
1714734600000|2024-05-03 11:10:00|33.54|33.34|33.53|33.33|33.56|33.36|33.5|33.3|181
1714734900000|2024-05-03 11:15:00|33.52|33.32|33.63|33.43|33.63|33.43|33.52|33.32|177
1714735200000|2024-05-03 11:20:00|33.62|33.42|33.62|33.42|33.65|33.45|33.6|33.4|185
1714735500000|2024-05-03 11:25:00|33.63|33.43|33.66|33.46|33.66|33.46|33.62|33.42|130
1714735800000|2024-05-03 11:30:00|33.65|33.45|33.61|33.41|33.69|33.49|33.56|33.36|176
1714736100000|2024-05-03 11:35:00|33.6|33.4|33.57|33.37|33.6|33.4|33.53|33.33|156
1714736400000|2024-05-03 11:40:00|33.56|33.36|33.59|33.39|33.65|33.45|33.55|33.35|135
1714736700000|2024-05-03 11:45:00|33.58|33.38|33.61|33.41|33.64|33.44|33.55|33.35|167
1714737000000|2024-05-03 11:50:00|33.62|33.42|33.69|33.49|33.69|33.49|33.61|33.41|132
1714737300000|2024-05-03 11:55:00|33.7|33.5|33.67|33.47|33.74|33.54|33.66|33.46|179
1714737600000|2024-05-03 12:00:00|33.68|33.48|33.67|33.47|33.69|33.49|33.61|33.41|206
1714737900000|2024-05-03 12:05:00|33.68|33.48|33.74|33.54|33.76|33.56|33.62|33.42|189
1714738200000|2024-05-03 12:10:00|33.75|33.55|33.7|33.5|33.76|33.56|33.68|33.48|143
1714738500000|2024-05-03 12:15:00|33.69|33.49|33.65|33.45|33.76|33.56|33.62|33.42|187
1714738800000|2024-05-03 12:20:00|33.64|33.44|33.68|33.48|33.69|33.49|33.64|33.44|127
1714739100000|2024-05-03 12:25:00|33.67|33.47|33.7|33.5|33.7|33.5|33.63|33.43|86
1714739400000|2024-05-03 12:30:00|33.69|33.49|34.31|34.11|34.32|34.12|33.68|33.48|362
1714739700000|2024-05-03 12:35:00|34.32|34.12|34.38|34.18|34.48|34.28|34.31|34.11|393
1714740000000|2024-05-03 12:40:00|34.39|34.19|34.6|34.4|34.62|34.42|34.38|34.18|521
1714740300000|2024-05-03 12:45:00|34.61|34.41|34.6|34.4|34.81|34.61|34.53|34.33|518
1714740600000|2024-05-03 12:50:00|34.59|34.39|34.74|34.54|34.78|34.58|34.58|34.38|460
1714740900000|2024-05-03 12:55:00|34.75|34.55|34.75|34.55|34.82|34.62|34.74|34.54|321
1714741200000|2024-05-03 13:00:00|34.76|34.56|34.98|34.78|35.02|34.82|34.74|34.54|383
1714741500000|2024-05-03 13:05:00|34.97|34.77|34.88|34.68|35.02|34.82|34.84|34.64|382
1714741800000|2024-05-03 13:10:00|34.87|34.67|34.88|34.68|34.96|34.76|34.8|34.6|363
1714742100000|2024-05-03 13:15:00|34.87|34.67|34.8|34.6|34.95|34.75|34.79|34.59|468
1714742400000|2024-05-03 13:20:00|34.81|34.61|34.72|34.52|34.82|34.62|34.71|34.51|472
1714742700000|2024-05-03 13:25:00|34.7|34.5|34.71|34.51|34.73|34.53|34.59|34.39|465
1714743000000|2024-05-03 13:30:00|34.7|34.5|34.74|34.54|34.85|34.65|34.66|34.46|433
1714743300000|2024-05-03 13:35:00|34.75|34.55|34.81|34.61|34.85|34.65|34.73|34.53|431
1714743600000|2024-05-03 13:40:00|34.82|34.62|34.83|34.63|34.93|34.73|34.8|34.6|241
1714743900000|2024-05-03 13:45:00|34.84|34.64|34.94|34.74|34.97|34.77|34.84|34.64|286
1714744200000|2024-05-03 13:50:00|34.95|34.75|34.86|34.66|34.99|34.79|34.85|34.65|426
1714744500000|2024-05-03 13:55:00|34.87|34.67|34.93|34.73|34.94|34.74|34.86|34.66|296
1714744800000|2024-05-03 14:00:00|34.94|34.74|34.87|34.67|35.05|34.85|34.86|34.66|344
1714745100000|2024-05-03 14:05:00|34.86|34.66|34.84|34.64|34.95|34.75|34.81|34.61|363
1714745400000|2024-05-03 14:10:00|34.85|34.65|34.81|34.61|34.85|34.65|34.8|34.6|314
1714745700000|2024-05-03 14:15:00|34.82|34.62|34.76|34.56|34.87|34.67|34.75|34.55|388
1714746000000|2024-05-03 14:20:00|34.77|34.57|34.82|34.62|34.83|34.63|34.69|34.49|311
1714746300000|2024-05-03 14:25:00|34.83|34.63|34.83|34.63|34.86|34.66|34.77|34.57|333
1714746600000|2024-05-03 14:30:00|34.84|34.64|34.82|34.62|34.84|34.64|34.77|34.57|180
1714746900000|2024-05-03 14:35:00|34.84|34.64|34.9|34.7|34.9|34.7|34.81|34.61|198
1714747200000|2024-05-03 14:40:00|34.89|34.69|35.05|34.85|35.09|34.89|34.89|34.69|289
1714747500000|2024-05-03 14:45:00|35.04|34.84|35.03|34.83|35.08|34.88|35.03|34.83|245
1714747800000|2024-05-03 14:50:00|35.02|34.82|34.93|34.73|35.04|34.84|34.93|34.73|301
1714748100000|2024-05-03 14:55:00|34.95|34.75|34.9|34.7|34.99|34.79|34.89|34.69|241
1714748400000|2024-05-03 15:00:00|34.89|34.69|35|34.8|35|34.8|34.88|34.68|359
1714748700000|2024-05-03 15:05:00|34.99|34.79|34.92|34.72|35.03|34.83|34.91|34.71|210
1714749000000|2024-05-03 15:10:00|34.93|34.73|34.9|34.7|34.93|34.73|34.84|34.64|290
1714749300000|2024-05-03 15:15:00|34.91|34.71|34.89|34.69|34.94|34.74|34.88|34.68|154
1714749600000|2024-05-03 15:20:00|34.9|34.7|34.92|34.72|34.94|34.74|34.88|34.68|252
1714749900000|2024-05-03 15:25:00|34.93|34.73|34.9|34.7|34.94|34.74|34.88|34.68|371
1714750200000|2024-05-03 15:30:00|34.91|34.71|35.06|34.86|35.07|34.87|34.85|34.65|231
1714750500000|2024-05-03 15:35:00|35.07|34.87|35.13|34.93|35.17|34.97|35.05|34.85|395
1714750800000|2024-05-03 15:40:00|35.14|34.94|35.17|34.97|35.18|34.98|35.13|34.93|227
1714751100000|2024-05-03 15:45:00|35.16|34.96|35.19|34.99|35.2|35|35.15|34.95|264
1714751400000|2024-05-03 15:50:00|35.2|35|35.22|35.02|35.27|35.07|35.19|34.99|383
1714751700000|2024-05-03 15:55:00|35.23|35.03|35.19|34.99|35.28|35.08|35.18|34.98|255
1714752000000|2024-05-03 16:00:00|35.2|35|35.31|35.11|35.32|35.12|35.18|34.98|208
1714752300000|2024-05-03 16:05:00|35.32|35.12|35.3|35.1|35.37|35.17|35.26|35.06|289
1714752600000|2024-05-03 16:10:00|35.29|35.09|35.36|35.16|35.37|35.17|35.29|35.09|166
1714752900000|2024-05-03 16:15:00|35.35|35.15|35.3|35.1|35.37|35.17|35.27|35.07|418
1714753200000|2024-05-03 16:20:00|35.31|35.11|35.35|35.15|35.38|35.18|35.29|35.09|376
1714753500000|2024-05-03 16:25:00|35.34|35.14|35.38|35.18|35.39|35.19|35.31|35.11|206
1714753800000|2024-05-03 16:30:00|35.39|35.19|35.34|35.14|35.41|35.21|35.26|35.06|332
1714754100000|2024-05-03 16:35:00|35.35|35.15|35.48|35.28|35.52|35.32|35.35|35.15|389
1714754400000|2024-05-03 16:40:00|35.47|35.27|35.39|35.19|35.5|35.3|35.34|35.14|315
1714754700000|2024-05-03 16:45:00|35.4|35.2|35.32|35.12|35.45|35.25|35.31|35.11|363
1714755000000|2024-05-03 16:50:00|35.31|35.11|35.33|35.13|35.34|35.14|35.26|35.06|290
1714755300000|2024-05-03 16:55:00|35.32|35.12|35.34|35.14|35.37|35.17|35.31|35.11|131
1714755600000|2024-05-03 17:00:00|35.35|35.15|35.28|35.08|35.36|35.16|35.27|35.07|193
1714755900000|2024-05-03 17:05:00|35.29|35.09|35.34|35.14|35.35|35.15|35.28|35.08|65
1714756200000|2024-05-03 17:10:00|35.35|35.15|35.41|35.21|35.41|35.21|35.32|35.12|260
1714756500000|2024-05-03 17:15:00|35.42|35.22|35.45|35.25|35.46|35.26|35.4|35.2|339
1714756800000|2024-05-03 17:20:00|35.44|35.24|35.44|35.24|35.46|35.26|35.43|35.23|244
1714757100000|2024-05-03 17:25:00|35.46|35.26|35.49|35.29|35.51|35.31|35.44|35.24|304
1714757400000|2024-05-03 17:30:00|35.5|35.3|35.55|35.35|35.56|35.36|35.48|35.28|363
1714757700000|2024-05-03 17:35:00|35.54|35.34|35.53|35.33|35.55|35.35|35.52|35.32|193
1714758000000|2024-05-03 17:40:00|35.54|35.34|35.47|35.27|35.56|35.36|35.46|35.26|272
1714758300000|2024-05-03 17:45:00|35.48|35.28|35.55|35.35|35.56|35.36|35.48|35.28|124
1714758600000|2024-05-03 17:50:00|35.54|35.34|35.5|35.3|35.56|35.36|35.49|35.29|181
1714758900000|2024-05-03 17:55:00|35.49|35.29|35.44|35.24|35.52|35.32|35.44|35.24|209
1714759200000|2024-05-03 18:00:00|35.43|35.23|35.49|35.29|35.5|35.3|35.42|35.22|350
1714759500000|2024-05-03 18:05:00|35.5|35.3|35.51|35.31|35.51|35.31|35.48|35.28|308
1714759800000|2024-05-03 18:10:00|35.5|35.3|35.54|35.34|35.56|35.36|35.5|35.3|251
1714760100000|2024-05-03 18:15:00|35.55|35.35|35.42|35.22|35.55|35.35|35.41|35.21|297
1714760400000|2024-05-03 18:20:00|35.41|35.21|35.45|35.25|35.45|35.25|35.38|35.18|224
1714760700000|2024-05-03 18:25:00|35.44|35.24|35.46|35.26|35.46|35.26|35.44|35.24|89
1714761000000|2024-05-03 18:30:00|35.45|35.25|35.45|35.25|35.47|35.27|35.44|35.24|358
1714761300000|2024-05-03 18:35:00|35.44|35.24|35.39|35.19|35.46|35.26|35.39|35.19|319
1714761600000|2024-05-03 18:40:00|35.38|35.18|35.39|35.19|35.41|35.21|35.35|35.15|234
1714761900000|2024-05-03 18:45:00|35.4|35.2|35.35|35.15|35.4|35.2|35.35|35.15|233
1714762200000|2024-05-03 18:50:00|35.36|35.16|35.38|35.18|35.38|35.18|35.35|35.15|276
1714762500000|2024-05-03 18:55:00|35.36|35.16|35.34|35.14|35.38|35.18|35.34|35.14|452
1714762800000|2024-05-03 19:00:00|35.35|35.15|35.3|35.1|35.35|35.15|35.25|35.05|411
1714763100000|2024-05-03 19:05:00|35.31|35.11|35.25|35.05|35.32|35.12|35.25|35.05|351
1714763400000|2024-05-03 19:10:00|35.26|35.06|35.24|35.04|35.26|35.06|35.22|35.02|331
1714763700000|2024-05-03 19:15:00|35.23|35.03|35.17|34.97|35.25|35.05|35.17|34.97|81
1714764000000|2024-05-03 19:20:00|35.18|34.98|35.19|34.99|35.21|35.01|35.17|34.97|94
1714764300000|2024-05-03 19:25:00|35.2|35|35.25|35.05|35.26|35.06|35.19|34.99|136
1714764600000|2024-05-03 19:30:00|35.24|35.04|35.28|35.08|35.28|35.08|35.24|35.04|178
1714764900000|2024-05-03 19:35:00|35.27|35.07|35.34|35.14|35.36|35.16|35.27|35.07|269
1714765200000|2024-05-03 19:40:00|35.35|35.15|35.29|35.09|35.35|35.15|35.28|35.08|235
1714765500000|2024-05-03 19:45:00|35.3|35.1|35.32|35.12|35.34|35.14|35.29|35.09|259
1714765800000|2024-05-03 19:50:00|35.33|35.13|35.35|35.15|35.35|35.15|35.28|35.08|204
1714766100000|2024-05-03 19:55:00|35.36|35.16|35.39|35.19|35.4|35.2|35.33|35.13|250
1714766400000|2024-05-03 20:00:00|35.4|35.2|35.41|35.21|35.43|35.23|35.34|35.14|333
1714766700000|2024-05-03 20:05:00|35.42|35.22|35.51|35.31|35.51|35.31|35.41|35.21|264
1714767000000|2024-05-03 20:10:00|35.5|35.3|35.56|35.36|35.57|35.37|35.5|35.3|270
1714767300000|2024-05-03 20:15:00|35.55|35.35|35.68|35.48|35.72|35.52|35.55|35.35|426
1714767600000|2024-05-03 20:20:00|35.69|35.49|35.71|35.51|35.73|35.53|35.65|35.45|473
1714767900000|2024-05-03 20:25:00|35.72|35.52|35.81|35.61|35.81|35.61|35.71|35.51|310
1714768200000|2024-05-03 20:30:00|35.82|35.62|35.81|35.61|35.85|35.65|35.73|35.53|343
1714768500000|2024-05-03 20:35:00|35.82|35.62|35.92|35.72|35.93|35.73|35.77|35.57|266
1714768800000|2024-05-03 20:40:00|35.91|35.71|35.9|35.7|35.93|35.73|35.87|35.67|256
1714769100000|2024-05-03 20:45:00|35.91|35.71|35.97|35.77|35.97|35.77|35.9|35.7|89
1714769400000|2024-05-03 20:50:00|35.98|35.78|35.71|35.51|36|35.8|35.71|35.51|163
1714769700000|2024-05-03 20:55:00|35.72|35.52|35.72|35.52|35.74|35.54|35.68|35.48|71
1714806000000|2024-05-04 07:00:00|35.62|35.42|35.63|35.43|35.68|35.48|35.62|35.42|56
1714806300000|2024-05-04 07:05:00|35.62|35.42|35.65|35.45|35.7|35.5|35.61|35.41|54
1714806600000|2024-05-04 07:10:00|35.64|35.44|35.6|35.4|35.65|35.45|35.6|35.4|63
1714806900000|2024-05-04 07:15:00|35.59|35.39|35.6|35.4|35.62|35.42|35.56|35.36|51
1714807200000|2024-05-04 07:20:00|35.59|35.39|35.61|35.41|35.62|35.42|35.59|35.39|19
1714807500000|2024-05-04 07:25:00|35.6|35.4|35.64|35.44|35.65|35.45|35.6|35.4|33
1714807800000|2024-05-04 07:30:00|35.63|35.43|35.57|35.37|35.63|35.43|35.57|35.37|33
1714808100000|2024-05-04 07:35:00|35.56|35.36|35.58|35.38|35.61|35.41|35.54|35.34|63
1714808400000|2024-05-04 07:40:00|35.57|35.37|35.59|35.39|35.6|35.4|35.57|35.37|17
1714808700000|2024-05-04 07:45:00|35.58|35.38|35.56|35.36|35.59|35.39|35.55|35.35|12
1714809000000|2024-05-04 07:50:00|35.55|35.35|35.52|35.32|35.55|35.35|35.52|35.32|42
1714809300000|2024-05-04 07:55:00|35.53|35.33|35.53|35.33|35.54|35.34|35.51|35.31|49
1714809600000|2024-05-04 08:00:00|35.54|35.34|35.56|35.36|35.57|35.37|35.52|35.32|35
1714809900000|2024-05-04 08:05:00|35.57|35.37|35.56|35.36|35.58|35.38|35.53|35.33|46
1714810200000|2024-05-04 08:10:00|35.57|35.37|35.6|35.4|35.6|35.4|35.55|35.35|42
1714810500000|2024-05-04 08:15:00|35.59|35.39|35.58|35.38|35.6|35.4|35.58|35.38|44
1714810800000|2024-05-04 08:20:00|35.57|35.37|35.55|35.35|35.59|35.39|35.54|35.34|27
1714811100000|2024-05-04 08:25:00|35.54|35.34|35.55|35.35|35.56|35.36|35.51|35.31|92
1714811400000|2024-05-04 08:30:00|35.56|35.36|35.58|35.38|35.59|35.39|35.55|35.35|57
1714811700000|2024-05-04 08:35:00|35.59|35.39|35.61|35.41|35.61|35.41|35.58|35.38|23
1714812000000|2024-05-04 08:40:00|35.6|35.4|35.67|35.47|35.67|35.47|35.59|35.39|30
1714812300000|2024-05-04 08:45:00|35.66|35.46|35.76|35.56|35.77|35.57|35.64|35.44|49
1714812600000|2024-05-04 08:50:00|35.77|35.57|35.76|35.56|35.78|35.58|35.74|35.54|60
1714812900000|2024-05-04 08:55:00|35.77|35.57|35.75|35.55|35.78|35.58|35.72|35.52|71
1714813200000|2024-05-04 09:00:00|35.74|35.54|35.8|35.6|35.81|35.61|35.74|35.54|84
1714813500000|2024-05-04 09:05:00|35.81|35.61|35.82|35.62|35.82|35.62|35.74|35.54|54
1714813800000|2024-05-04 09:10:00|35.81|35.61|35.84|35.64|35.84|35.64|35.81|35.61|34
1714814100000|2024-05-04 09:15:00|35.83|35.63|35.78|35.58|35.85|35.65|35.76|35.56|40
1714814400000|2024-05-04 09:20:00|35.77|35.57|35.78|35.58|35.81|35.61|35.77|35.57|49
1714814700000|2024-05-04 09:25:00|35.76|35.56|35.74|35.54|35.77|35.57|35.74|35.54|23
1714815000000|2024-05-04 09:30:00|35.75|35.55|35.69|35.49|35.75|35.55|35.67|35.47|51
1714815300000|2024-05-04 09:35:00|35.68|35.48|35.68|35.48|35.69|35.49|35.65|35.45|53
1714815600000|2024-05-04 09:40:00|35.67|35.47|35.65|35.45|35.67|35.47|35.65|35.45|47
1714815900000|2024-05-04 09:45:00|35.64|35.44|35.66|35.46|35.68|35.48|35.62|35.42|43
1714816200000|2024-05-04 09:50:00|35.67|35.47|35.5|35.3|35.68|35.48|35.48|35.28|44
1714816500000|2024-05-04 09:55:00|35.51|35.31|35.59|35.39|35.59|35.39|35.51|35.31|37
1714816800000|2024-05-04 10:00:00|35.58|35.38|35.58|35.38|35.6|35.4|35.56|35.36|41
1714817100000|2024-05-04 10:05:00|35.59|35.39|35.59|35.39|35.63|35.43|35.57|35.37|53
1714817400000|2024-05-04 10:10:00|35.6|35.4|35.57|35.37|35.6|35.4|35.53|35.33|38
1714817700000|2024-05-04 10:15:00|35.56|35.36|35.54|35.34|35.56|35.36|35.5|35.3|60
1714818000000|2024-05-04 10:20:00|35.55|35.35|35.54|35.34|35.56|35.36|35.53|35.33|51
1714818300000|2024-05-04 10:25:00|35.55|35.35|35.62|35.42|35.64|35.44|35.54|35.34|68
1714818600000|2024-05-04 10:30:00|35.63|35.43|35.64|35.44|35.68|35.48|35.62|35.42|121
1714818900000|2024-05-04 10:35:00|35.65|35.45|35.7|35.5|35.72|35.52|35.64|35.44|51
1714819200000|2024-05-04 10:40:00|35.71|35.51|35.91|35.71|35.91|35.71|35.69|35.49|112
1714819500000|2024-05-04 10:45:00|35.92|35.72|36.13|35.93|36.17|35.97|35.84|35.64|196
1714819800000|2024-05-04 10:50:00|36.14|35.94|36.13|35.93|36.21|36.01|36.12|35.92|150
1714820100000|2024-05-04 10:55:00|36.12|35.92|36.4|36.2|36.42|36.22|36.12|35.92|203
1714820400000|2024-05-04 11:00:00|36.39|36.19|36.28|36.08|36.49|36.29|36.25|36.05|252
1714820700000|2024-05-04 11:05:00|36.29|36.09|36.18|35.98|36.34|36.14|36.15|35.95|159
1714821000000|2024-05-04 11:10:00|36.17|35.97|36.07|35.87|36.22|36.02|36.06|35.86|98
1714821300000|2024-05-04 11:15:00|36.08|35.88|36.05|35.85|36.12|35.92|36.01|35.81|173
1714821600000|2024-05-04 11:20:00|36.06|35.86|36.1|35.9|36.12|35.92|36.03|35.83|113
1714821900000|2024-05-04 11:25:00|36.11|35.91|36.06|35.86|36.12|35.92|36.06|35.86|57
1714822200000|2024-05-04 11:30:00|36.07|35.87|36.01|35.81|36.09|35.89|35.98|35.78|70
1714822500000|2024-05-04 11:35:00|36|35.8|36.31|36.11|36.4|36.2|35.97|35.77|153
1714822800000|2024-05-04 11:40:00|36.32|36.12|36.12|35.92|36.32|36.12|36.11|35.91|102
1714823100000|2024-05-04 11:45:00|36.11|35.91|36.06|35.86|36.15|35.95|36.05|35.85|112
1714823400000|2024-05-04 11:50:00|36.07|35.87|35.88|35.68|36.07|35.87|35.82|35.62|153
1714823700000|2024-05-04 11:55:00|35.89|35.69|35.93|35.73|35.95|35.75|35.86|35.66|171
1714824000000|2024-05-04 12:00:00|35.92|35.72|35.96|35.76|35.98|35.78|35.87|35.67|157
1714824300000|2024-05-04 12:05:00|35.95|35.75|36.02|35.82|36.04|35.84|35.93|35.73|106
1714824600000|2024-05-04 12:10:00|36.03|35.83|36.1|35.9|36.12|35.92|35.98|35.78|111
1714824900000|2024-05-04 12:15:00|36.11|35.91|36.11|35.91|36.12|35.92|36.03|35.83|115
1714825200000|2024-05-04 12:20:00|36.12|35.92|36.16|35.96|36.18|35.98|36.09|35.89|71
1714825500000|2024-05-04 12:25:00|36.15|35.95|36.16|35.96|36.21|36.01|36.15|35.95|59
1714825800000|2024-05-04 12:30:00|36.15|35.95|36.08|35.88|36.15|35.95|36.05|35.85|113
1714826100000|2024-05-04 12:35:00|36.07|35.87|36.09|35.89|36.12|35.92|36.05|35.85|57
1714826400000|2024-05-04 12:40:00|36.1|35.9|36.18|35.98|36.18|35.98|36.09|35.89|75
1714826700000|2024-05-04 12:45:00|36.17|35.97|36.12|35.92|36.17|35.97|36.1|35.9|37
1714827000000|2024-05-04 12:50:00|36.13|35.93|36.16|35.96|36.23|36.03|36.11|35.91|81
1714827300000|2024-05-04 12:55:00|36.15|35.95|36.18|35.98|36.2|36|36.09|35.89|88
1714827600000|2024-05-04 13:00:00|36.19|35.99|36.16|35.96|36.23|36.03|36.14|35.94|153
1714827900000|2024-05-04 13:05:00|36.17|35.97|36.1|35.9|36.17|35.97|36.07|35.87|110
1714828200000|2024-05-04 13:10:00|36.11|35.91|36.13|35.93|36.13|35.93|36.07|35.87|89
1714828500000|2024-05-04 13:15:00|36.12|35.92|36.06|35.86|36.13|35.93|36.03|35.83|87
1714828800000|2024-05-04 13:20:00|36.07|35.87|36.05|35.85|36.1|35.9|36.04|35.84|92
1714829100000|2024-05-04 13:25:00|36.06|35.86|35.97|35.77|36.06|35.86|35.96|35.76|85
1714829400000|2024-05-04 13:30:00|35.96|35.76|35.85|35.65|35.97|35.77|35.76|35.56|130
1714829700000|2024-05-04 13:35:00|35.84|35.64|35.75|35.55|35.85|35.65|35.72|35.52|147
1714830000000|2024-05-04 13:40:00|35.74|35.54|35.81|35.61|35.82|35.62|35.74|35.54|84
1714830300000|2024-05-04 13:45:00|35.8|35.6|35.98|35.78|35.98|35.78|35.79|35.59|109
1714830600000|2024-05-04 13:50:00|35.97|35.77|36.03|35.83|36.03|35.83|35.97|35.77|63
1714830900000|2024-05-04 13:55:00|36.04|35.84|36.22|36.02|36.36|36.16|36.03|35.83|198
1714831200000|2024-05-04 14:00:00|36.21|36.01|36.12|35.92|36.22|36.02|36.1|35.9|120
1714831500000|2024-05-04 14:05:00|36.11|35.91|36.11|35.91|36.15|35.95|36.07|35.87|105
1714831800000|2024-05-04 14:10:00|36.1|35.9|36.07|35.87|36.11|35.91|36.06|35.86|68
1714832100000|2024-05-04 14:15:00|36.06|35.86|36.09|35.89|36.13|35.93|36.01|35.81|72
1714832400000|2024-05-04 14:20:00|36.08|35.88|36.11|35.91|36.16|35.96|36.07|35.87|85
1714832700000|2024-05-04 14:25:00|36.12|35.92|36.13|35.93|36.14|35.94|36.1|35.9|36
1714833000000|2024-05-04 14:30:00|36.12|35.92|36.2|36|36.21|36.01|36.12|35.92|86
1714833300000|2024-05-04 14:35:00|36.21|36.01|36.23|36.03|36.25|36.05|36.2|36|49
1714833600000|2024-05-04 14:40:00|36.22|36.02|36.23|36.03|36.24|36.04|36.2|36|29
1714833900000|2024-05-04 14:45:00|36.22|36.02|36.32|36.12|36.39|36.19|36.16|35.96|103
1714834200000|2024-05-04 14:50:00|36.31|36.11|36.26|36.06|36.34|36.14|36.25|36.05|86
1714834500000|2024-05-04 14:55:00|36.25|36.05|36.27|36.07|36.3|36.1|36.24|36.04|59
1714834800000|2024-05-04 15:00:00|36.28|36.08|36.24|36.04|36.29|36.09|36.22|36.02|103
1714835100000|2024-05-04 15:05:00|36.23|36.03|36.24|36.04|36.29|36.09|36.22|36.02|94
1714835400000|2024-05-04 15:10:00|36.25|36.05|36.18|35.98|36.28|36.08|36.17|35.97|64
1714835700000|2024-05-04 15:15:00|36.19|35.99|36.23|36.03|36.27|36.07|36.17|35.97|117
1714836000000|2024-05-04 15:20:00|36.24|36.04|36.2|36|36.26|36.06|36.2|36|67
1714836300000|2024-05-04 15:25:00|36.21|36.01|36.21|36.01|36.24|36.04|36.17|35.97|159
1714836600000|2024-05-04 15:30:00|36.2|36|36.12|35.92|36.24|36.04|36.12|35.92|89
1714836900000|2024-05-04 15:35:00|36.11|35.91|36.17|35.97|36.19|35.99|36.11|35.91|210
1714837200000|2024-05-04 15:40:00|36.18|35.98|36.25|36.05|36.26|36.06|36.16|35.96|136
1714837500000|2024-05-04 15:45:00|36.26|36.06|36.25|36.05|36.27|36.07|36.21|36.01|105
1714837800000|2024-05-04 15:50:00|36.26|36.06|36.3|36.1|36.3|36.1|36.25|36.05|65
1714838100000|2024-05-04 15:55:00|36.29|36.09|36.34|36.14|36.36|36.16|36.26|36.06|65
1714838400000|2024-05-04 16:00:00|36.35|36.15|36.28|36.08|36.41|36.21|36.27|36.07|122
1714838700000|2024-05-04 16:05:00|36.29|36.09|36.24|36.04|36.29|36.09|36.16|35.96|140
1714839000000|2024-05-04 16:10:00|36.25|36.05|36.25|36.05|36.25|36.05|36.21|36.01|138
1714839300000|2024-05-04 16:15:00|36.23|36.03|36.31|36.11|36.34|36.14|36.23|36.03|75
1714839600000|2024-05-04 16:20:00|36.32|36.12|36.3|36.1|36.33|36.13|36.28|36.08|55
1714839900000|2024-05-04 16:25:00|36.31|36.11|36.27|36.07|36.31|36.11|36.23|36.03|75
1714840200000|2024-05-04 16:30:00|36.26|36.06|36.35|36.15|36.39|36.19|36.26|36.06|76
1714840500000|2024-05-04 16:35:00|36.36|36.16|36.38|36.18|36.39|36.19|36.2|36|91
1714840800000|2024-05-04 16:40:00|36.37|36.17|36.51|36.31|36.51|36.31|36.37|36.17|82
1714841100000|2024-05-04 16:45:00|36.5|36.3|36.64|36.44|36.65|36.45|36.49|36.29|63
1714841400000|2024-05-04 16:50:00|36.63|36.43|36.57|36.37|36.63|36.43|36.56|36.36|66
1714841700000|2024-05-04 16:55:00|36.56|36.36|36.7|36.5|36.71|36.51|36.55|36.35|56
1714842000000|2024-05-04 17:00:00|36.71|36.51|36.74|36.54|36.83|36.63|36.57|36.37|169
1714842300000|2024-05-04 17:05:00|36.73|36.53|36.59|36.39|36.79|36.59|36.58|36.38|122
1714842600000|2024-05-04 17:10:00|36.58|36.38|36.68|36.48|36.75|36.55|36.55|36.35|136
1714842900000|2024-05-04 17:15:00|36.69|36.49|36.6|36.4|36.71|36.51|36.59|36.39|96
1714843200000|2024-05-04 17:20:00|36.61|36.41|36.47|36.27|36.64|36.44|36.44|36.24|112
1714843500000|2024-05-04 17:25:00|36.48|36.28|36.4|36.2|36.48|36.28|36.27|36.07|131
1714843800000|2024-05-04 17:30:00|36.41|36.21|36.52|36.32|36.55|36.35|36.41|36.21|119
1714844100000|2024-05-04 17:35:00|36.53|36.33|36.63|36.43|36.64|36.44|36.5|36.3|88
1714844400000|2024-05-04 17:40:00|36.64|36.44|36.53|36.33|36.64|36.44|36.53|36.33|84
1714844700000|2024-05-04 17:45:00|36.54|36.34|36.65|36.45|36.66|36.46|36.54|36.34|83
1714845000000|2024-05-04 17:50:00|36.66|36.46|36.87|36.67|36.91|36.71|36.57|36.37|128
1714845300000|2024-05-04 17:55:00|36.86|36.66|36.66|36.46|36.87|36.67|36.64|36.44|108
1714845600000|2024-05-04 18:00:00|36.65|36.45|36.65|36.45|36.68|36.48|36.58|36.38|127
1714845900000|2024-05-04 18:05:00|36.66|36.46|36.73|36.53|36.77|36.57|36.66|36.46|101
1714846200000|2024-05-04 18:10:00|36.72|36.52|36.84|36.64|36.85|36.65|36.72|36.52|89
1714846500000|2024-05-04 18:15:00|36.85|36.65|36.94|36.74|36.99|36.79|36.81|36.61|120
1714846800000|2024-05-04 18:20:00|36.95|36.75|36.95|36.75|37|36.8|36.92|36.72|149
1714847100000|2024-05-04 18:25:00|36.94|36.74|37.05|36.85|37.07|36.87|36.94|36.74|122
1714847400000|2024-05-04 18:30:00|37.06|36.86|37.17|36.97|37.17|36.97|37.06|36.86|114
1714847700000|2024-05-04 18:35:00|37.16|36.96|37.37|37.17|37.41|37.21|37.16|36.96|149
1714848000000|2024-05-04 18:40:00|37.38|37.18|37.52|37.32|37.52|37.32|37.35|37.15|116
1714848300000|2024-05-04 18:45:00|37.53|37.33|37.56|37.36|37.58|37.38|37.46|37.26|142
1714848600000|2024-05-04 18:50:00|37.55|37.35|37.42|37.22|37.6|37.4|37.42|37.22|146
1714848900000|2024-05-04 18:55:00|37.43|37.23|37.35|37.15|37.52|37.32|37.32|37.12|118
1714849200000|2024-05-04 19:00:00|37.34|37.14|37.23|37.03|37.44|37.24|37.23|37.03|159
1714849500000|2024-05-04 19:05:00|37.22|37.02|37.21|37.01|37.3|37.1|37.2|37|90
1714849800000|2024-05-04 19:10:00|37.22|37.02|37.1|36.9|37.22|37.02|37.1|36.9|52
1714850100000|2024-05-04 19:15:00|37.09|36.89|37.19|36.99|37.2|37|37.08|36.88|57
1714850400000|2024-05-04 19:20:00|37.18|36.98|37.14|36.94|37.19|36.99|37.13|36.93|73
1714850700000|2024-05-04 19:25:00|37.15|36.95|37.26|37.06|37.29|37.09|37.14|36.94|66
1714851000000|2024-05-04 19:30:00|37.27|37.07|37.35|37.15|37.35|37.15|37.22|37.02|72
1714851300000|2024-05-04 19:35:00|37.34|37.14|37.29|37.09|37.34|37.14|37.25|37.05|79
1714851600000|2024-05-04 19:40:00|37.3|37.1|37.39|37.19|37.39|37.19|37.29|37.09|58
1714851900000|2024-05-04 19:45:00|37.4|37.2|37.36|37.16|37.4|37.2|37.32|37.12|90
1714852200000|2024-05-04 19:50:00|37.37|37.17|37.48|37.28|37.5|37.3|37.35|37.15|110
1714852500000|2024-05-04 19:55:00|37.47|37.27|37.44|37.24|37.49|37.29|37.42|37.22|62
1714852800000|2024-05-04 20:00:00|37.45|37.25|37.53|37.33|37.54|37.34|37.42|37.22|111
1714853100000|2024-05-04 20:05:00|37.52|37.32|37.59|37.39|37.61|37.41|37.52|37.32|123
1714853400000|2024-05-04 20:10:00|37.58|37.38|37.6|37.4|37.61|37.41|37.56|37.36|83
1714853700000|2024-05-04 20:15:00|37.59|37.39|37.55|37.35|37.61|37.41|37.54|37.34|78
1714854000000|2024-05-04 20:20:00|37.54|37.34|37.53|37.33|37.57|37.37|37.49|37.29|48
1714854300000|2024-05-04 20:25:00|37.54|37.34|37.69|37.49|37.69|37.49|37.54|37.34|55
1714854600000|2024-05-04 20:30:00|37.68|37.48|37.61|37.41|37.79|37.59|37.6|37.4|136
1714854900000|2024-05-04 20:35:00|37.6|37.4|37.6|37.4|37.66|37.46|37.47|37.27|112
1714855200000|2024-05-04 20:40:00|37.59|37.39|37.57|37.37|37.61|37.41|37.53|37.33|83
1714855500000|2024-05-04 20:45:00|37.58|37.38|37.49|37.29|37.6|37.4|37.46|37.26|90
1714855800000|2024-05-04 20:50:00|37.5|37.3|37.47|37.27|37.55|37.35|37.45|37.25|71
1714856100000|2024-05-04 20:55:00|37.48|37.28|37.48|37.28|37.54|37.34|37.46|37.26|63
1714856400000|2024-05-04 21:00:00|37.49|37.29|37.41|37.21|37.51|37.31|37.39|37.19|87
1714856700000|2024-05-04 21:05:00|37.4|37.2|37.6|37.4|37.61|37.41|37.39|37.19|81
1714857000000|2024-05-04 21:10:00|37.61|37.41|37.66|37.46|37.71|37.51|37.6|37.4|51
1714857300000|2024-05-04 21:15:00|37.65|37.45|37.7|37.5|37.73|37.53|37.59|37.39|68
1714857600000|2024-05-04 21:20:00|37.69|37.49|37.63|37.43|37.73|37.53|37.6|37.4|75
1714857900000|2024-05-04 21:25:00|37.62|37.42|37.56|37.36|37.62|37.42|37.54|37.34|42
1714858200000|2024-05-04 21:30:00|37.57|37.37|37.31|37.11|37.58|37.38|37.31|37.11|68
1714858500000|2024-05-04 21:35:00|37.3|37.1|37.25|37.05|37.35|37.15|37.02|36.82|148
1714858800000|2024-05-04 21:40:00|37.26|37.06|37.2|37|37.26|37.06|37.2|37|25
1714859100000|2024-05-04 21:45:00|37.21|37.01|37.28|37.08|37.3|37.1|37.2|37|80
1714859400000|2024-05-04 21:50:00|37.27|37.07|37.3|37.1|37.38|37.18|37.27|37.07|34
1714859700000|2024-05-04 21:55:00|37.31|37.11|37.27|37.07|37.32|37.12|37.26|37.06|44
1714860000000|2024-05-04 22:00:00|37.28|37.08|37.16|36.96|37.31|37.11|37.16|36.96|74
1714860300000|2024-05-04 22:05:00|37.18|36.98|37.11|36.91|37.21|37.01|37.11|36.91|107
1714860600000|2024-05-04 22:10:00|37.1|36.9|37.06|36.86|37.14|36.94|37.06|36.86|54
1714860900000|2024-05-04 22:15:00|37.07|36.87|37.02|36.82|37.07|36.87|37|36.8|57
1714861200000|2024-05-04 22:20:00|37.04|36.84|37.07|36.87|37.11|36.91|37.01|36.81|52
1714861500000|2024-05-04 22:25:00|37.06|36.86|37.02|36.82|37.1|36.9|37.02|36.82|41
1714861800000|2024-05-04 22:30:00|37.03|36.83|37.1|36.9|37.13|36.93|37.02|36.82|72
1714862100000|2024-05-04 22:35:00|37.09|36.89|37.2|37|37.23|37.03|37.05|36.85|71
1714862400000|2024-05-04 22:40:00|37.19|36.99|37.18|36.98|37.21|37.01|37.16|36.96|16
1714862700000|2024-05-04 22:45:00|37.17|36.97|37.28|37.08|37.29|37.09|37.16|36.96|67
1714863000000|2024-05-04 22:50:00|37.27|37.07|37.22|37.02|37.32|37.12|37.22|37.02|53
1714863300000|2024-05-04 22:55:00|37.23|37.03|37.24|37.04|37.26|37.06|37.22|37.02|42
1714863600000|2024-05-04 23:00:00|37.25|37.05|37.34|37.14|37.34|37.14|37.25|37.05|64
1714863900000|2024-05-04 23:05:00|37.33|37.13|37.34|37.14|37.35|37.15|37.33|37.13|34
1714864200000|2024-05-04 23:10:00|37.33|37.13|37.36|37.16|37.4|37.2|37.3|37.1|42
1714864500000|2024-05-04 23:15:00|37.35|37.15|37.35|37.15|37.36|37.16|37.31|37.11|56
1714864800000|2024-05-04 23:20:00|37.34|37.14|37.38|37.18|37.39|37.19|37.32|37.12|49
1714865100000|2024-05-04 23:25:00|37.39|37.19|37.37|37.17|37.41|37.21|37.36|37.16|57
1714865400000|2024-05-04 23:30:00|37.38|37.18|37.38|37.18|37.41|37.21|37.37|37.17|35
1714865700000|2024-05-04 23:35:00|37.37|37.17|37.45|37.25|37.46|37.26|37.37|37.17|47
1714866000000|2024-05-04 23:40:00|37.44|37.24|37.37|37.17|37.48|37.28|37.35|37.15|36
1714866300000|2024-05-04 23:45:00|37.38|37.18|37.46|37.26|37.47|37.27|37.38|37.18|66
1714866600000|2024-05-04 23:50:00|37.47|37.27|37.49|37.29|37.51|37.31|37.42|37.22|47
1714866900000|2024-05-04 23:55:00|37.51|37.31|37.48|37.28|37.52|37.32|37.46|37.26|78
1714867200000|2024-05-05 00:00:00|37.47|37.27|37.47|37.27|37.55|37.35|37.46|37.26|103
1714867500000|2024-05-05 00:05:00|37.46|37.26|37.46|37.26|37.48|37.28|37.42|37.22|53
1714867800000|2024-05-05 00:10:00|37.47|37.27|37.54|37.34|37.54|37.34|37.41|37.21|66
1714868100000|2024-05-05 00:15:00|37.55|37.35|37.79|37.59|37.79|37.59|37.55|37.35|138
1714868400000|2024-05-05 00:20:00|37.78|37.58|37.69|37.49|37.84|37.64|37.65|37.45|101
1714868700000|2024-05-05 00:25:00|37.7|37.5|37.86|37.66|37.88|37.68|37.68|37.48|127
1714869000000|2024-05-05 00:30:00|37.85|37.65|37.52|37.32|37.87|37.67|37.52|37.32|162
1714869300000|2024-05-05 00:35:00|37.51|37.31|37.52|37.32|37.58|37.38|37.41|37.21|239
1714869600000|2024-05-05 00:40:00|37.53|37.33|37.38|37.18|37.55|37.35|37.35|37.15|249
1714869900000|2024-05-05 00:45:00|37.39|37.19|37.52|37.32|37.57|37.37|37.39|37.19|186
1714870200000|2024-05-05 00:50:00|37.53|37.33|37.67|37.47|37.67|37.47|37.49|37.29|110
1714870500000|2024-05-05 00:55:00|37.68|37.48|37.64|37.44|37.69|37.49|37.62|37.42|86
1714870800000|2024-05-05 01:00:00|37.63|37.43|37.7|37.5|37.75|37.55|37.61|37.41|95
1714871100000|2024-05-05 01:05:00|37.69|37.49|37.64|37.44|37.7|37.5|37.61|37.41|69
1714871400000|2024-05-05 01:10:00|37.65|37.45|37.41|37.21|37.66|37.46|37.4|37.2|143
1714871700000|2024-05-05 01:15:00|37.42|37.22|37.32|37.12|37.42|37.22|37.19|36.99|254
1714872000000|2024-05-05 01:20:00|37.31|37.11|37.27|37.07|37.34|37.14|37.15|36.95|158
1714872300000|2024-05-05 01:25:00|37.26|37.06|37.17|36.97|37.27|37.07|37.12|36.92|206
1714872600000|2024-05-05 01:30:00|37.16|36.96|37.04|36.84|37.23|37.03|37.03|36.83|169
1714872900000|2024-05-05 01:35:00|37.03|36.83|37.07|36.87|37.08|36.88|36.93|36.73|278
1714873200000|2024-05-05 01:40:00|37.08|36.88|37.07|36.87|37.12|36.92|36.99|36.79|184
1714873500000|2024-05-05 01:45:00|37.06|36.86|37.52|37.32|37.52|37.32|37.04|36.84|168
1714873800000|2024-05-05 01:50:00|37.53|37.33|37.54|37.34|37.6|37.4|37.48|37.28|142
1714874100000|2024-05-05 01:55:00|37.53|37.33|37.53|37.33|37.54|37.34|37.44|37.24|113
1714874400000|2024-05-05 02:00:00|37.52|37.32|37.65|37.45|37.69|37.49|37.48|37.28|172
1714874700000|2024-05-05 02:05:00|37.66|37.46|37.55|37.35|37.67|37.47|37.55|37.35|150
1714875000000|2024-05-05 02:10:00|37.54|37.34|37.54|37.34|37.69|37.49|37.53|37.33|110
1714875300000|2024-05-05 02:15:00|37.55|37.35|37.49|37.29|37.55|37.35|37.48|37.28|90
1714875600000|2024-05-05 02:20:00|37.5|37.3|37.62|37.42|37.63|37.43|37.47|37.27|108
1714875900000|2024-05-05 02:25:00|37.63|37.43|37.7|37.5|37.73|37.53|37.63|37.43|88
1714876200000|2024-05-05 02:30:00|37.71|37.51|37.61|37.41|37.74|37.54|37.61|37.41|112
1714876500000|2024-05-05 02:35:00|37.62|37.42|37.59|37.39|37.62|37.42|37.56|37.36|83
1714876800000|2024-05-05 02:40:00|37.58|37.38|37.53|37.33|37.58|37.38|37.52|37.32|74
1714877100000|2024-05-05 02:45:00|37.54|37.34|37.52|37.32|37.63|37.43|37.51|37.31|102
1714877400000|2024-05-05 02:50:00|37.51|37.31|37.48|37.28|37.52|37.32|37.45|37.25|104
1714877700000|2024-05-05 02:55:00|37.47|37.27|37.51|37.31|37.52|37.32|37.47|37.27|143
1714878000000|2024-05-05 03:00:00|37.52|37.32|37.7|37.5|37.73|37.53|37.52|37.32|134
1714878300000|2024-05-05 03:05:00|37.69|37.49|37.72|37.52|37.85|37.65|37.68|37.48|114
1714878600000|2024-05-05 03:10:00|37.73|37.53|37.77|37.57|37.78|37.58|37.68|37.48|97
1714878900000|2024-05-05 03:15:00|37.76|37.56|38.01|37.81|38.01|37.81|37.74|37.54|114
1714879200000|2024-05-05 03:20:00|38.02|37.82|38.11|37.91|38.12|37.92|37.98|37.78|126
1714879500000|2024-05-05 03:25:00|38.1|37.9|37.65|37.45|38.11|37.91|37.65|37.45|160
1714879800000|2024-05-05 03:30:00|37.66|37.46|37.59|37.39|37.71|37.51|37.56|37.36|146
1714880100000|2024-05-05 03:35:00|37.6|37.4|37.71|37.51|37.76|37.56|37.57|37.37|187
1714880400000|2024-05-05 03:40:00|37.7|37.5|37.61|37.41|37.73|37.53|37.61|37.41|134
1714880700000|2024-05-05 03:45:00|37.62|37.42|37.82|37.62|37.87|37.67|37.6|37.4|116
1714881000000|2024-05-05 03:50:00|37.83|37.63|37.64|37.44|37.84|37.64|37.64|37.44|82
1714881300000|2024-05-05 03:55:00|37.65|37.45|37.7|37.5|37.72|37.52|37.61|37.41|79
1714881600000|2024-05-05 04:00:00|37.69|37.49|37.6|37.4|37.77|37.57|37.6|37.4|130
1714881900000|2024-05-05 04:05:00|37.61|37.41|37.52|37.32|37.63|37.43|37.52|37.32|99
1714882200000|2024-05-05 04:10:00|37.53|37.33|37.45|37.25|37.59|37.39|37.45|37.25|105
1714882500000|2024-05-05 04:15:00|37.46|37.26|37.43|37.23|37.46|37.26|37.41|37.21|67
1714882800000|2024-05-05 04:20:00|37.42|37.22|37.44|37.24|37.46|37.26|37.4|37.2|52
1714883100000|2024-05-05 04:25:00|37.43|37.23|37.43|37.23|37.47|37.27|37.41|37.21|75
1714883400000|2024-05-05 04:30:00|37.44|37.24|37.25|37.05|37.45|37.25|37.24|37.04|71
1714883700000|2024-05-05 04:35:00|37.24|37.04|37.31|37.11|37.34|37.14|37.24|37.04|88
1714884000000|2024-05-05 04:40:00|37.32|37.12|37.36|37.16|37.4|37.2|37.26|37.06|105
1714884300000|2024-05-05 04:45:00|37.37|37.17|37.31|37.11|37.4|37.2|37.29|37.09|71
1714884600000|2024-05-05 04:50:00|37.3|37.1|37.31|37.11|37.39|37.19|37.3|37.1|82
1714884900000|2024-05-05 04:55:00|37.32|37.12|37.26|37.06|37.33|37.13|37.24|37.04|59
1714885200000|2024-05-05 05:00:00|37.27|37.07|37.38|37.18|37.39|37.19|37.27|37.07|112
1714885500000|2024-05-05 05:05:00|37.37|37.17|37.33|37.13|37.4|37.2|37.32|37.12|55
1714885800000|2024-05-05 05:10:00|37.34|37.14|37.34|37.14|37.36|37.16|37.28|37.08|92
1714886100000|2024-05-05 05:15:00|37.33|37.13|37.32|37.12|37.43|37.23|37.3|37.1|67
1714886400000|2024-05-05 05:20:00|37.31|37.11|37.31|37.11|37.34|37.14|37.31|37.11|53
1714886700000|2024-05-05 05:25:00|37.32|37.12|37.36|37.16|37.37|37.17|37.31|37.11|65
1714887000000|2024-05-05 05:30:00|37.35|37.15|37.21|37.01|37.36|37.16|37.21|37.01|77
1714887300000|2024-05-05 05:35:00|37.2|37|37.12|36.92|37.2|37|37.11|36.91|37
1714887600000|2024-05-05 05:40:00|37.13|36.93|37.14|36.94|37.17|36.97|37.1|36.9|54
1714887900000|2024-05-05 05:45:00|37.15|36.95|37.21|37.01|37.24|37.04|37.11|36.91|84
1714888200000|2024-05-05 05:50:00|37.2|37|37.1|36.9|37.23|37.03|37.09|36.89|91
1714888500000|2024-05-05 05:55:00|37.09|36.89|37.12|36.92|37.13|36.93|37.09|36.89|103
1714888800000|2024-05-05 06:00:00|37.11|36.91|37.16|36.96|37.19|36.99|37.1|36.9|120
1714889100000|2024-05-05 06:05:00|37.15|36.95|37.3|37.1|37.33|37.13|37.09|36.89|106
1714889400000|2024-05-05 06:10:00|37.31|37.11|37.33|37.13|37.36|37.16|37.28|37.08|81
1714889700000|2024-05-05 06:15:00|37.34|37.14|37.22|37.02|37.35|37.15|37.21|37.01|131
1714890000000|2024-05-05 06:20:00|37.23|37.03|37.21|37.01|37.24|37.04|37.19|36.99|126
1714890300000|2024-05-05 06:25:00|37.2|37|37.2|37|37.22|37.02|37.17|36.97|63
1714890600000|2024-05-05 06:30:00|37.21|37.01|37.18|36.98|37.25|37.05|37.15|36.95|130
1714890900000|2024-05-05 06:35:00|37.17|36.97|37.16|36.96|37.22|37.02|37.14|36.94|91
1714891200000|2024-05-05 06:40:00|37.17|36.97|37.2|37|37.21|37.01|37.16|36.96|71
1714891500000|2024-05-05 06:45:00|37.19|36.99|37.13|36.93|37.21|37.01|37.09|36.89|129
1714891800000|2024-05-05 06:50:00|37.14|36.94|37.14|36.94|37.16|36.96|37.1|36.9|76
1714892100000|2024-05-05 06:55:00|37.13|36.93|37.1|36.9|37.14|36.94|37.09|36.89|45
1714892400000|2024-05-05 07:00:00|37.11|36.91|37.1|36.9|37.14|36.94|37.08|36.88|66
1714892700000|2024-05-05 07:05:00|37.09|36.89|37.1|36.9|37.12|36.92|37.06|36.86|65
1714893000000|2024-05-05 07:10:00|37.11|36.91|37.02|36.82|37.12|36.92|37.01|36.81|58
1714893300000|2024-05-05 07:15:00|37.01|36.81|37.02|36.82|37.15|36.95|37.01|36.81|93
1714893600000|2024-05-05 07:20:00|37.01|36.81|36.96|36.76|37.01|36.81|36.91|36.71|58
1714893900000|2024-05-05 07:25:00|36.97|36.77|37.05|36.85|37.07|36.87|36.95|36.75|69
1714894200000|2024-05-05 07:30:00|37.04|36.84|37.11|36.91|37.14|36.94|37.04|36.84|59
1714894500000|2024-05-05 07:35:00|37.12|36.92|37.17|36.97|37.25|37.05|37.11|36.91|92
1714894800000|2024-05-05 07:40:00|37.18|36.98|37.19|36.99|37.22|37.02|37.15|36.95|70
1714895100000|2024-05-05 07:45:00|37.18|36.98|37.11|36.91|37.19|36.99|37.1|36.9|94
1714895400000|2024-05-05 07:50:00|37.1|36.9|37.07|36.87|37.11|36.91|37.05|36.85|42
1714895700000|2024-05-05 07:55:00|37.06|36.86|37.08|36.88|37.09|36.89|37.06|36.86|59
1714896000000|2024-05-05 08:00:00|37.09|36.89|37|36.8|37.1|36.9|36.99|36.79|75
1714896300000|2024-05-05 08:05:00|37.01|36.81|37.03|36.83|37.03|36.83|37|36.8|59
1714896600000|2024-05-05 08:10:00|37.02|36.82|37.02|36.82|37.04|36.84|37|36.8|109
1714896900000|2024-05-05 08:15:00|37.01|36.81|37|36.8|37.05|36.85|37|36.8|61
1714897200000|2024-05-05 08:20:00|36.98|36.78|37.09|36.89|37.15|36.95|36.98|36.78|70
1714897500000|2024-05-05 08:25:00|37.11|36.91|37.17|36.97|37.19|36.99|37.08|36.88|69
1714897800000|2024-05-05 08:30:00|37.18|36.98|37.06|36.86|37.18|36.98|37.06|36.86|102
1714898100000|2024-05-05 08:35:00|37.05|36.85|37.03|36.83|37.08|36.88|36.98|36.78|110
1714898400000|2024-05-05 08:40:00|37.04|36.84|37.2|37|37.24|37.04|37.03|36.83|124
1714898700000|2024-05-05 08:45:00|37.21|37.01|37.29|37.09|37.33|37.13|37.16|36.96|178
1714899000000|2024-05-05 08:50:00|37.3|37.1|37.09|36.89|37.31|37.11|37.09|36.89|145
1714899300000|2024-05-05 08:55:00|37.08|36.88|37.08|36.88|37.1|36.9|37.02|36.82|112
1714899600000|2024-05-05 09:00:00|37.09|36.89|36.97|36.77|37.09|36.89|36.96|36.76|81
1714899900000|2024-05-05 09:05:00|36.96|36.76|36.98|36.78|37.01|36.81|36.95|36.75|76
1714900200000|2024-05-05 09:10:00|36.99|36.79|37.01|36.81|37.02|36.82|36.98|36.78|63
1714900500000|2024-05-05 09:15:00|37|36.8|36.99|36.79|37.03|36.83|36.98|36.78|42
1714900800000|2024-05-05 09:20:00|37|36.8|37.04|36.84|37.06|36.86|36.97|36.77|86
1714901100000|2024-05-05 09:25:00|37.05|36.85|37.06|36.86|37.07|36.87|37.04|36.84|20
1714901400000|2024-05-05 09:30:00|37.07|36.87|37.04|36.84|37.07|36.87|37|36.8|59
1714901700000|2024-05-05 09:35:00|37.03|36.83|37.04|36.84|37.05|36.85|37.02|36.82|68
1714902000000|2024-05-05 09:40:00|37.05|36.85|37.14|36.94|37.17|36.97|37.05|36.85|67
1714902300000|2024-05-05 09:45:00|37.15|36.95|37.16|36.96|37.17|36.97|37.12|36.92|74
1714902600000|2024-05-05 09:50:00|37.15|36.95|37.27|37.07|37.27|37.07|37.15|36.95|55
1714902900000|2024-05-05 09:55:00|37.28|37.08|37.29|37.09|37.3|37.1|37.27|37.07|56
1714903200000|2024-05-05 10:00:00|37.3|37.1|37.31|37.11|37.33|37.13|37.21|37.01|82
1714903500000|2024-05-05 10:05:00|37.32|37.12|37.34|37.14|37.35|37.15|37.27|37.07|95
1714903800000|2024-05-05 10:10:00|37.33|37.13|37.23|37.03|37.34|37.14|37.21|37.01|72
1714904100000|2024-05-05 10:15:00|37.22|37.02|37.15|36.95|37.23|37.03|37.13|36.93|88
1714904400000|2024-05-05 10:20:00|37.14|36.94|37.14|36.94|37.17|36.97|37.13|36.93|39
1714904700000|2024-05-05 10:25:00|37.13|36.93|37.1|36.9|37.14|36.94|37.08|36.88|44
1714905000000|2024-05-05 10:30:00|37.09|36.89|37.06|36.86|37.1|36.9|37.06|36.86|46
1714905300000|2024-05-05 10:35:00|37.07|36.87|37.03|36.83|37.07|36.87|37.01|36.81|48
1714905600000|2024-05-05 10:40:00|37.04|36.84|37.09|36.89|37.09|36.89|37.04|36.84|44
1714905900000|2024-05-05 10:45:00|37.08|36.88|37.13|36.93|37.13|36.93|37.05|36.85|56
1714906200000|2024-05-05 10:50:00|37.12|36.92|36.99|36.79|37.13|36.93|36.83|36.63|99
1714906500000|2024-05-05 10:55:00|36.98|36.78|36.96|36.76|36.98|36.78|36.93|36.73|39
1714906800000|2024-05-05 11:00:00|36.95|36.75|36.89|36.69|36.96|36.76|36.89|36.69|41
1714907100000|2024-05-05 11:05:00|36.9|36.7|36.87|36.67|36.9|36.7|36.81|36.61|55
1714907400000|2024-05-05 11:10:00|36.86|36.66|36.95|36.75|36.96|36.76|36.83|36.63|52
1714907700000|2024-05-05 11:15:00|36.94|36.74|36.94|36.74|36.95|36.75|36.87|36.67|102
1714908000000|2024-05-05 11:20:00|36.95|36.75|36.95|36.75|36.98|36.78|36.93|36.73|52
1714908300000|2024-05-05 11:25:00|36.96|36.76|37.03|36.83|37.05|36.85|36.95|36.75|69
1714908600000|2024-05-05 11:30:00|37.02|36.82|37|36.8|37.04|36.84|36.98|36.78|82
1714908900000|2024-05-05 11:35:00|37.01|36.81|37.02|36.82|37.02|36.82|36.99|36.79|44
1714909200000|2024-05-05 11:40:00|37.01|36.81|37.04|36.84|37.04|36.84|37|36.8|40
1714909500000|2024-05-05 11:45:00|37.03|36.83|37.03|36.83|37.06|36.86|37.01|36.81|65
1714909800000|2024-05-05 11:50:00|37.02|36.82|36.99|36.79|37.03|36.83|36.97|36.77|67
1714910100000|2024-05-05 11:55:00|36.98|36.78|37.12|36.92|37.12|36.92|36.98|36.78|81
1714910400000|2024-05-05 12:00:00|37.11|36.91|37.07|36.87|37.33|37.13|37.07|36.87|193
1714910700000|2024-05-05 12:05:00|37.06|36.86|37.07|36.87|37.08|36.88|36.97|36.77|88
1714911000000|2024-05-05 12:10:00|37.06|36.86|37.03|36.83|37.09|36.89|37.01|36.81|76
1714911300000|2024-05-05 12:15:00|37.02|36.82|37.03|36.83|37.05|36.85|36.98|36.78|85
1714911600000|2024-05-05 12:20:00|37.02|36.82|37.05|36.85|37.05|36.85|36.97|36.77|84
1714911900000|2024-05-05 12:25:00|37.04|36.84|37.04|36.84|37.06|36.86|37.02|36.82|41
1714912200000|2024-05-05 12:30:00|37.05|36.85|36.97|36.77|37.06|36.86|36.96|36.76|65
1714912500000|2024-05-05 12:35:00|36.96|36.76|36.97|36.77|36.98|36.78|36.95|36.75|43
1714912800000|2024-05-05 12:40:00|36.96|36.76|37|36.8|37|36.8|36.95|36.75|43
1714913100000|2024-05-05 12:45:00|37.01|36.81|36.92|36.72|37.01|36.81|36.92|36.72|46
1714913400000|2024-05-05 12:50:00|36.91|36.71|36.92|36.72|36.93|36.73|36.88|36.68|86
1714913700000|2024-05-05 12:55:00|36.91|36.71|36.88|36.68|36.91|36.71|36.85|36.65|39
1714914000000|2024-05-05 13:00:00|36.87|36.67|36.83|36.63|36.88|36.68|36.81|36.61|42
1714914300000|2024-05-05 13:05:00|36.82|36.62|36.87|36.67|36.88|36.68|36.8|36.6|49
1714914600000|2024-05-05 13:10:00|36.88|36.68|36.96|36.76|36.96|36.76|36.84|36.64|56
1714914900000|2024-05-05 13:15:00|36.97|36.77|37.14|36.94|37.17|36.97|36.95|36.75|111
1714915200000|2024-05-05 13:20:00|37.15|36.95|37.24|37.04|37.28|37.08|37.12|36.92|128
1714915500000|2024-05-05 13:25:00|37.25|37.05|37.12|36.92|37.26|37.06|37.11|36.91|127
1714915800000|2024-05-05 13:30:00|37.13|36.93|37.1|36.9|37.23|37.03|37|36.8|187
1714916100000|2024-05-05 13:35:00|37.09|36.89|37.14|36.94|37.18|36.98|37.07|36.87|145
1714916400000|2024-05-05 13:40:00|37.15|36.95|37.22|37.02|37.24|37.04|37.14|36.94|126
1714916700000|2024-05-05 13:45:00|37.23|37.03|37.26|37.06|37.28|37.08|37.2|37|115
1714917000000|2024-05-05 13:50:00|37.25|37.05|37.27|37.07|37.29|37.09|37.24|37.04|86
1714917300000|2024-05-05 13:55:00|37.26|37.06|37.45|37.25|37.57|37.37|37.23|37.03|173
1714917600000|2024-05-05 14:00:00|37.44|37.24|37.25|37.05|37.46|37.26|37.23|37.03|174
1714917900000|2024-05-05 14:05:00|37.26|37.06|37.34|37.14|37.38|37.18|37.22|37.02|113
1714918200000|2024-05-05 14:10:00|37.33|37.13|37.36|37.16|37.39|37.19|37.33|37.13|107
1714918500000|2024-05-05 14:15:00|37.37|37.17|37.29|37.09|37.4|37.2|37.28|37.08|135
1714918800000|2024-05-05 14:20:00|37.28|37.08|37.28|37.08|37.32|37.12|37.26|37.06|49
1714919100000|2024-05-05 14:25:00|37.27|37.07|37.19|36.99|37.27|37.07|37.19|36.99|61
1714919400000|2024-05-05 14:30:00|37.2|37|37.19|36.99|37.27|37.07|37.18|36.98|69
1714919700000|2024-05-05 14:35:00|37.2|37|37.31|37.11|37.32|37.12|37.19|36.99|103
1714920000000|2024-05-05 14:40:00|37.3|37.1|37.37|37.17|37.4|37.2|37.29|37.09|78
1714920300000|2024-05-05 14:45:00|37.36|37.16|37.32|37.12|37.4|37.2|37.29|37.09|112
1714920600000|2024-05-05 14:50:00|37.33|37.13|37.36|37.16|37.4|37.2|37.28|37.08|99
1714920900000|2024-05-05 14:55:00|37.37|37.17|37.35|37.15|37.38|37.18|37.33|37.13|95
1714921200000|2024-05-05 15:00:00|37.36|37.16|37.28|37.08|37.38|37.18|37.26|37.06|85
1714921500000|2024-05-05 15:05:00|37.26|37.06|37.25|37.05|37.29|37.09|37.23|37.03|93
1714921800000|2024-05-05 15:10:00|37.24|37.04|37.39|37.19|37.39|37.19|37.24|37.04|98
1714922100000|2024-05-05 15:15:00|37.38|37.18|37.35|37.15|37.4|37.2|37.3|37.1|86
1714922400000|2024-05-05 15:20:00|37.34|37.14|37.44|37.24|37.48|37.28|37.34|37.14|142
1714922700000|2024-05-05 15:25:00|37.45|37.25|37.44|37.24|37.45|37.25|37.38|37.18|133
1714923000000|2024-05-05 15:30:00|37.43|37.23|37.33|37.13|37.45|37.25|37.32|37.12|136
1714923300000|2024-05-05 15:35:00|37.34|37.14|37.31|37.11|37.36|37.16|37.29|37.09|117
1714923600000|2024-05-05 15:40:00|37.3|37.1|37.35|37.15|37.36|37.16|37.3|37.1|80
1714923900000|2024-05-05 15:45:00|37.36|37.16|37.43|37.23|37.43|37.23|37.33|37.13|72
1714924200000|2024-05-05 15:50:00|37.42|37.22|37.5|37.3|37.53|37.33|37.42|37.22|96
1714924500000|2024-05-05 15:55:00|37.51|37.31|37.53|37.33|37.61|37.41|37.48|37.28|119
1714924800000|2024-05-05 16:00:00|37.54|37.34|37.5|37.3|37.58|37.38|37.47|37.27|100
1714925100000|2024-05-05 16:05:00|37.49|37.29|37.51|37.31|37.56|37.36|37.46|37.26|85
1714925400000|2024-05-05 16:10:00|37.52|37.32|37.71|37.51|37.71|37.51|37.51|37.31|79
1714925700000|2024-05-05 16:15:00|37.72|37.52|37.71|37.51|37.79|37.59|37.68|37.48|145
1714926000000|2024-05-05 16:20:00|37.7|37.5|37.58|37.38|37.71|37.51|37.57|37.37|77
1714926300000|2024-05-05 16:25:00|37.59|37.39|37.57|37.37|37.61|37.41|37.57|37.37|76
1714926600000|2024-05-05 16:30:00|37.58|37.38|37.55|37.35|37.58|37.38|37.49|37.29|76
1714926900000|2024-05-05 16:35:00|37.56|37.36|37.6|37.4|37.61|37.41|37.56|37.36|56
1714927200000|2024-05-05 16:40:00|37.59|37.39|37.63|37.43|37.65|37.45|37.59|37.39|76
1714927500000|2024-05-05 16:45:00|37.62|37.42|37.63|37.43|37.64|37.44|37.59|37.39|60
1714927800000|2024-05-05 16:50:00|37.62|37.42|37.56|37.36|37.63|37.43|37.56|37.36|64
1714928100000|2024-05-05 16:55:00|37.55|37.35|37.6|37.4|37.6|37.4|37.54|37.34|84
1714928400000|2024-05-05 17:00:00|37.61|37.41|37.58|37.38|37.65|37.45|37.57|37.37|69
1714928700000|2024-05-05 17:05:00|37.57|37.37|37.56|37.36|37.59|37.39|37.53|37.33|96
1714929000000|2024-05-05 17:10:00|37.55|37.35|37.63|37.43|37.63|37.43|37.54|37.34|73
1714929300000|2024-05-05 17:15:00|37.64|37.44|37.73|37.53|37.73|37.53|37.64|37.44|69
1714929600000|2024-05-05 17:20:00|37.74|37.54|37.77|37.57|37.79|37.59|37.73|37.53|51
1714929900000|2024-05-05 17:25:00|37.76|37.56|37.67|37.47|37.77|37.57|37.67|37.47|55
1714930200000|2024-05-05 17:30:00|37.68|37.48|37.54|37.34|37.68|37.48|37.52|37.32|56
1714930500000|2024-05-05 17:35:00|37.55|37.35|37.52|37.32|37.61|37.41|37.52|37.32|49
1714930800000|2024-05-05 17:40:00|37.51|37.31|37.52|37.32|37.53|37.33|37.48|37.28|62
1714931100000|2024-05-05 17:45:00|37.53|37.33|37.48|37.28|37.53|37.33|37.46|37.26|84
1714931400000|2024-05-05 17:50:00|37.47|37.27|37.49|37.29|37.5|37.3|37.46|37.26|58
1714931700000|2024-05-05 17:55:00|37.48|37.28|37.46|37.26|37.49|37.29|37.42|37.22|66
1714932000000|2024-05-05 18:00:00|37.45|37.25|37.39|37.19|37.46|37.26|37.39|37.19|43
1714932300000|2024-05-05 18:05:00|37.4|37.2|37.39|37.19|37.42|37.22|37.35|37.15|62
1714932600000|2024-05-05 18:10:00|37.38|37.18|37.31|37.11|37.41|37.21|37.3|37.1|113
1714932900000|2024-05-05 18:15:00|37.3|37.1|37.42|37.22|37.42|37.22|37.28|37.08|79
1714933200000|2024-05-05 18:20:00|37.41|37.21|37.37|37.17|37.42|37.22|37.35|37.15|59
1714933500000|2024-05-05 18:25:00|37.36|37.16|37.29|37.09|37.36|37.16|37.28|37.08|57
1714933800000|2024-05-05 18:30:00|37.3|37.1|37.25|37.05|37.32|37.12|37.22|37.02|80
1714934100000|2024-05-05 18:35:00|37.26|37.06|37.34|37.14|37.35|37.15|37.21|37.01|73
1714934400000|2024-05-05 18:40:00|37.35|37.15|37.34|37.14|37.36|37.16|37.31|37.11|43
1714934700000|2024-05-05 18:45:00|37.33|37.13|37.31|37.11|37.36|37.16|37.3|37.1|64
1714935000000|2024-05-05 18:50:00|37.32|37.12|37.31|37.11|37.34|37.14|37.3|37.1|66
1714935300000|2024-05-05 18:55:00|37.3|37.1|37.32|37.12|37.33|37.13|37.27|37.07|33
1714935600000|2024-05-05 19:00:00|37.33|37.13|37.34|37.14|37.35|37.15|37.29|37.09|65
1714935900000|2024-05-05 19:05:00|37.33|37.13|37.37|37.17|37.37|37.17|37.26|37.06|51
1714936200000|2024-05-05 19:10:00|37.36|37.16|37.38|37.18|37.38|37.18|37.35|37.15|27
1714936500000|2024-05-05 19:15:00|37.37|37.17|37.32|37.12|37.39|37.19|37.29|37.09|68
1714936800000|2024-05-05 19:20:00|37.31|37.11|37.26|37.06|37.32|37.12|37.26|37.06|54
1714937100000|2024-05-05 19:25:00|37.27|37.07|37.5|36.8|37.52|37.07|37.26|36.79|44
1714937400000|2024-05-05 19:30:00|37.49|36.79|37.59|36.89|37.61|36.91|37.45|36.75|46
1714937700000|2024-05-05 19:35:00|37.6|36.9|37.59|36.89|37.61|36.91|37.55|36.85|48
1714938000000|2024-05-05 19:40:00|37.6|36.9|37.59|36.89|37.6|36.9|37.57|36.87|36
1714938300000|2024-05-05 19:45:00|37.6|36.9|37.59|36.89|37.63|36.93|37.57|36.87|43
1714938600000|2024-05-05 19:50:00|37.6|36.9|37.63|36.93|37.63|36.93|37.59|36.89|22
1714938900000|2024-05-05 19:55:00|37.62|36.92|37.61|36.91|37.63|36.93|37.59|36.89|33
1714939200000|2024-05-05 20:00:00|37.6|36.9|37.59|36.89|37.63|36.93|37.57|36.87|52
1714939500000|2024-05-05 20:05:00|37.6|36.9|37.59|36.89|37.61|36.91|37.53|36.83|61
1714939800000|2024-05-05 20:10:00|37.6|36.9|37.6|36.9|37.6|36.9|37.55|36.85|65
1714940100000|2024-05-05 20:15:00|37.59|36.89|37.51|36.81|37.59|36.89|37.51|36.81|62
1714940400000|2024-05-05 20:20:00|37.52|36.82|37.52|36.82|37.52|36.82|37.49|36.79|67
1714940700000|2024-05-05 20:25:00|37.53|36.83|37.5|36.8|37.55|36.85|37.49|36.79|69
1714941000000|2024-05-05 20:30:00|37.49|36.79|37.57|36.87|37.58|36.88|37.47|36.77|87
1714941300000|2024-05-05 20:35:00|37.58|36.88|37.6|36.9|37.61|36.91|37.57|36.87|42
1714941600000|2024-05-05 20:40:00|37.59|36.89|37.57|36.87|37.6|36.9|37.55|36.85|79
1714941900000|2024-05-05 20:45:00|37.58|36.88|37.58|36.88|37.59|36.89|37.53|36.83|44
1714942200000|2024-05-05 20:50:00|37.57|36.87|37.31|37.11|37.57|37.12|37.3|36.84|33
1714942500000|2024-05-05 20:55:00|37.29|37.09|37.31|37.11|37.32|37.12|37.29|37.09|18
1714942800000|2024-05-05 21:00:00|37.3|37.1|37.27|37.07|37.32|37.12|37.27|37.07|80
1714943100000|2024-05-05 21:05:00|37.25|37.05|37.21|37.01|37.27|37.07|37.2|37|40
1714943400000|2024-05-05 21:10:00|37.2|37|37.15|36.95|37.21|37.01|37.11|36.91|64
1714943700000|2024-05-05 21:15:00|37.14|36.94|37.24|37.04|37.24|37.04|37.14|36.94|179
1714944000000|2024-05-05 21:20:00|37.23|37.03|37.3|37.1|37.3|37.1|37.22|37.02|135
1714944300000|2024-05-05 21:25:00|37.29|37.09|37.31|37.11|37.33|37.13|37.29|37.09|171
1714944600000|2024-05-05 21:30:00|37.32|37.12|37.3|37.1|37.32|37.12|37.29|37.09|107
1714944900000|2024-05-05 21:35:00|37.31|37.11|37.43|37.23|37.44|37.24|37.3|37.1|111
1714945200000|2024-05-05 21:40:00|37.44|37.24|37.32|37.12|37.44|37.24|37.32|37.12|117
1714945500000|2024-05-05 21:45:00|37.33|37.13|37.4|37.2|37.41|37.21|37.32|37.12|111
1714945800000|2024-05-05 21:50:00|37.41|37.21|37.43|37.23|37.44|37.24|37.39|37.19|71
1714946100000|2024-05-05 21:55:00|37.44|37.24|37.48|37.28|37.48|37.28|37.44|37.24|90
1714946400000|2024-05-05 22:00:00|37.49|37.29|37.45|37.25|37.52|37.32|37.43|37.23|189
1714946700000|2024-05-05 22:05:00|37.46|37.26|37.41|37.21|37.48|37.28|37.41|37.21|287
1714947000000|2024-05-05 22:10:00|37.42|37.22|37.38|37.18|37.43|37.23|37.38|37.18|185
1714947300000|2024-05-05 22:15:00|37.37|37.17|37.4|37.2|37.42|37.22|37.33|37.13|199
1714947600000|2024-05-05 22:20:00|37.41|37.21|37.39|37.19|37.41|37.21|37.38|37.18|176
1714947900000|2024-05-05 22:25:00|37.38|37.18|37.4|37.2|37.41|37.21|37.35|37.15|113
1714948200000|2024-05-05 22:30:00|37.39|37.19|37.37|37.17|37.4|37.2|37.37|37.17|176
1714948500000|2024-05-05 22:35:00|37.38|37.18|37.44|37.24|37.44|37.24|37.37|37.17|99
1714948800000|2024-05-05 22:40:00|37.45|37.25|37.44|37.24|37.51|37.31|37.43|37.23|93
1714949100000|2024-05-05 22:45:00|37.43|37.23|37.44|37.24|37.44|37.24|37.38|37.18|82
1714949400000|2024-05-05 22:50:00|37.45|37.25|37.52|37.32|37.52|37.32|37.44|37.24|51
1714949700000|2024-05-05 22:55:00|37.51|37.31|37.51|37.31|37.52|37.32|37.5|37.3|145
1714950000000|2024-05-05 23:00:00|37.52|37.32|37.53|37.33|37.54|37.34|37.5|37.3|227
1714950300000|2024-05-05 23:05:00|37.54|37.34|37.56|37.36|37.57|37.37|37.53|37.33|64
1714950600000|2024-05-05 23:10:00|37.55|37.35|37.56|37.36|37.56|37.36|37.54|37.34|223
1714950900000|2024-05-05 23:15:00|37.54|37.34|37.48|37.28|37.56|37.36|37.46|37.26|293
1714951200000|2024-05-05 23:20:00|37.49|37.29|37.54|37.34|37.56|37.36|37.48|37.28|217
1714951500000|2024-05-05 23:25:00|37.53|37.33|37.58|37.38|37.59|37.39|37.53|37.33|203
1714951800000|2024-05-05 23:30:00|37.57|37.37|37.59|37.39|37.6|37.4|37.56|37.36|238
1714952100000|2024-05-05 23:35:00|37.6|37.4|37.57|37.37|37.6|37.4|37.55|37.35|225
1714952400000|2024-05-05 23:40:00|37.56|37.36|37.53|37.33|37.57|37.37|37.52|37.32|207
1714952700000|2024-05-05 23:45:00|37.54|37.34|37.5|37.3|37.54|37.34|37.48|37.28|140
1714953000000|2024-05-05 23:50:00|37.49|37.29|37.52|37.32|37.55|37.35|37.48|37.28|164
1714953300000|2024-05-05 23:55:00|37.51|37.31|37.46|37.26|37.52|37.32|37.45|37.25|200
1714953600000|2024-05-06 00:00:00|37.47|37.27|37.45|37.25|37.49|37.29|37.44|37.24|192
1714953900000|2024-05-06 00:05:00|37.44|37.24|37.38|37.18|37.47|37.27|37.38|37.18|161
1714954200000|2024-05-06 00:10:00|37.36|37.16|37.25|37.05|37.37|37.17|37.25|37.05|189
1714954500000|2024-05-06 00:15:00|37.26|37.06|37.36|37.16|37.38|37.18|37.24|37.04|140
1714954800000|2024-05-06 00:20:00|37.37|37.17|37.39|37.19|37.43|37.23|37.36|37.16|85
1714955100000|2024-05-06 00:25:00|37.38|37.18|37.36|37.16|37.39|37.19|37.31|37.11|44
1714955400000|2024-05-06 00:30:00|37.37|37.17|37.43|37.23|37.44|37.24|37.37|37.17|95
1714955700000|2024-05-06 00:35:00|37.44|37.24|37.55|37.35|37.56|37.36|37.42|37.22|225
1714956000000|2024-05-06 00:40:00|37.56|37.36|37.55|37.35|37.57|37.37|37.5|37.3|166
1714956300000|2024-05-06 00:45:00|37.54|37.34|37.54|37.34|37.56|37.36|37.47|37.27|183
1714956600000|2024-05-06 00:50:00|37.55|37.35|37.57|37.37|37.58|37.38|37.54|37.34|146
1714956900000|2024-05-06 00:55:00|37.58|37.38|37.6|37.4|37.6|37.4|37.53|37.33|106
1714957200000|2024-05-06 01:00:00|37.59|37.39|37.59|37.39|37.63|37.43|37.58|37.38|159
1714957500000|2024-05-06 01:05:00|37.6|37.4|37.73|37.53|37.74|37.54|37.59|37.39|76
1714957800000|2024-05-06 01:10:00|37.72|37.52|37.7|37.5|37.73|37.53|37.68|37.48|183
1714958100000|2024-05-06 01:15:00|37.69|37.49|37.73|37.53|37.75|37.55|37.66|37.46|191
1714958400000|2024-05-06 01:20:00|37.74|37.54|37.7|37.5|37.75|37.55|37.69|37.49|215
1714958700000|2024-05-06 01:25:00|37.69|37.49|37.66|37.46|37.73|37.53|37.65|37.45|275
1714959000000|2024-05-06 01:30:00|37.65|37.45|37.52|37.32|37.66|37.46|37.49|37.29|443
1714959300000|2024-05-06 01:35:00|37.51|37.31|37.48|37.28|37.52|37.32|37.45|37.25|337
1714959600000|2024-05-06 01:40:00|37.49|37.29|37.49|37.29|37.53|37.33|37.48|37.28|145
1714959900000|2024-05-06 01:45:00|37.48|37.28|37.41|37.21|37.49|37.29|37.4|37.2|241
1714960200000|2024-05-06 01:50:00|37.4|37.2|37.44|37.24|37.45|37.25|37.39|37.19|179
1714960500000|2024-05-06 01:55:00|37.45|37.25|37.37|37.17|37.46|37.26|37.37|37.17|284
1714960800000|2024-05-06 02:00:00|37.41|37.21|37.45|37.25|37.47|37.27|37.4|37.2|116
1714961100000|2024-05-06 02:05:00|37.44|37.24|37.53|37.33|37.54|37.34|37.44|37.24|199
1714961400000|2024-05-06 02:10:00|37.52|37.32|37.56|37.36|37.57|37.37|37.52|37.32|144
1714961700000|2024-05-06 02:15:00|37.57|37.37|37.57|37.37|37.58|37.38|37.55|37.35|73
1714962000000|2024-05-06 02:20:00|37.58|37.38|37.55|37.35|37.59|37.39|37.55|37.35|82
1714962300000|2024-05-06 02:25:00|37.56|37.36|37.57|37.37|37.57|37.37|37.52|37.32|154
1714962600000|2024-05-06 02:30:00|37.56|37.36|37.47|37.27|37.57|37.37|37.47|37.27|153
1714962900000|2024-05-06 02:35:00|37.48|37.28|37.56|37.36|37.74|37.54|37.45|37.25|203
1714963200000|2024-05-06 02:40:00|37.55|37.35|37.57|37.37|37.59|37.39|37.55|37.35|53
1714963500000|2024-05-06 02:45:00|37.56|37.36|37.5|37.3|37.56|37.36|37.49|37.29|49
1714963800000|2024-05-06 02:50:00|37.51|37.31|37.44|37.24|37.52|37.32|37.44|37.24|79
1714964100000|2024-05-06 02:55:00|37.43|37.23|37.32|37.12|37.43|37.23|37.31|37.11|158
1714964400000|2024-05-06 03:00:00|37.31|37.11|37.38|37.18|37.39|37.19|37.29|37.09|151
1714964700000|2024-05-06 03:05:00|37.37|37.17|37.33|37.13|37.37|37.17|37.32|37.12|133
1714965000000|2024-05-06 03:10:00|37.34|37.14|37.14|36.94|37.34|37.14|37.13|36.93|295
1714965300000|2024-05-06 03:15:00|37.15|36.95|37.22|37.02|37.22|37.02|37.1|36.9|185
1714965600000|2024-05-06 03:20:00|37.21|37.01|37.29|37.09|37.29|37.09|37.2|37|99
1714965900000|2024-05-06 03:25:00|37.28|37.08|37.29|37.09|37.3|37.1|37.26|37.06|165
1714966200000|2024-05-06 03:30:00|37.28|37.08|37.27|37.07|37.3|37.1|37.23|37.03|114
1714966500000|2024-05-06 03:35:00|37.26|37.06|37.24|37.04|37.29|37.09|37.23|37.03|94
1714966800000|2024-05-06 03:40:00|37.25|37.05|37.21|37.01|37.27|37.07|37.2|37|73
1714967100000|2024-05-06 03:45:00|37.2|37|37.26|37.06|37.26|37.06|37.19|36.99|76
1714967400000|2024-05-06 03:50:00|37.25|37.05|37.32|37.12|37.36|37.16|37.25|37.05|99
1714967700000|2024-05-06 03:55:00|37.33|37.13|37.34|37.14|37.34|37.14|37.32|37.12|54
1714968000000|2024-05-06 04:00:00|37.33|37.13|37.32|37.12|37.35|37.15|37.32|37.12|106
1714968300000|2024-05-06 04:05:00|37.31|37.11|37.24|37.04|37.32|37.12|37.24|37.04|137
1714968600000|2024-05-06 04:10:00|37.23|37.03|37.2|37|37.25|37.05|37.17|36.97|115
1714968900000|2024-05-06 04:15:00|37.19|36.99|37.33|37.13|37.35|37.15|37.19|36.99|203
1714969200000|2024-05-06 04:20:00|37.32|37.12|37.47|37.27|37.48|37.28|37.32|37.12|181
1714969500000|2024-05-06 04:25:00|37.46|37.26|37.49|37.29|37.52|37.32|37.46|37.26|134
1714969800000|2024-05-06 04:30:00|37.5|37.3|37.53|37.33|37.53|37.33|37.47|37.27|140
1714970100000|2024-05-06 04:35:00|37.52|37.32|37.68|37.48|37.7|37.5|37.52|37.32|177
1714970400000|2024-05-06 04:40:00|37.69|37.49|37.62|37.42|37.71|37.51|37.61|37.41|133
1714970700000|2024-05-06 04:45:00|37.61|37.41|37.8|37.6|37.86|37.66|37.57|37.37|305
1714971000000|2024-05-06 04:50:00|37.81|37.61|37.68|37.48|37.81|37.61|37.66|37.46|179
1714971300000|2024-05-06 04:55:00|37.69|37.49|37.63|37.43|37.69|37.49|37.62|37.42|150
1714971600000|2024-05-06 05:00:00|37.62|37.42|37.62|37.42|37.67|37.47|37.58|37.38|131
1714971900000|2024-05-06 05:05:00|37.61|37.41|37.57|37.37|37.62|37.42|37.56|37.36|116
1714972200000|2024-05-06 05:10:00|37.56|37.36|37.56|37.36|37.57|37.37|37.52|37.32|134
1714972500000|2024-05-06 05:15:00|37.55|37.35|37.61|37.41|37.64|37.44|37.55|37.35|155
1714972800000|2024-05-06 05:20:00|37.62|37.42|37.73|37.53|37.8|37.6|37.61|37.41|224
1714973100000|2024-05-06 05:25:00|37.74|37.54|37.83|37.63|37.86|37.66|37.66|37.46|250
1714973400000|2024-05-06 05:30:00|37.82|37.62|37.81|37.61|37.83|37.63|37.71|37.51|158
1714973700000|2024-05-06 05:35:00|37.8|37.6|37.85|37.65|37.88|37.68|37.8|37.6|446
1714974000000|2024-05-06 05:40:00|37.84|37.64|37.81|37.61|37.85|37.65|37.79|37.59|191
1714974300000|2024-05-06 05:45:00|37.82|37.62|37.84|37.64|37.87|37.67|37.72|37.52|212
1714974600000|2024-05-06 05:50:00|37.85|37.65|37.92|37.72|38.05|37.85|37.78|37.58|236
1714974900000|2024-05-06 05:55:00|37.91|37.71|37.81|37.61|37.91|37.71|37.81|37.61|173
1714975200000|2024-05-06 06:00:00|37.82|37.62|37.84|37.64|37.89|37.69|37.81|37.61|166
1714975500000|2024-05-06 06:05:00|37.83|37.63|37.94|37.74|37.95|37.75|37.82|37.62|107
1714975800000|2024-05-06 06:10:00|37.95|37.75|38.02|37.82|38.06|37.86|37.94|37.74|313
1714976100000|2024-05-06 06:15:00|38.03|37.83|37.99|37.79|38.07|37.87|37.95|37.75|267
1714976400000|2024-05-06 06:20:00|38|37.8|37.94|37.74|38|37.8|37.89|37.69|219
1714976700000|2024-05-06 06:25:00|37.95|37.75|37.99|37.79|38.01|37.81|37.94|37.74|219
1714977000000|2024-05-06 06:30:00|37.98|37.78|37.93|37.73|37.99|37.79|37.92|37.72|173
1714977300000|2024-05-06 06:35:00|37.94|37.74|38.01|37.81|38.03|37.83|37.93|37.73|180
1714977600000|2024-05-06 06:40:00|38.02|37.82|37.99|37.79|38.02|37.82|37.99|37.79|97
1714977900000|2024-05-06 06:45:00|38|37.8|37.98|37.78|38|37.8|37.93|37.73|117
1714978200000|2024-05-06 06:50:00|37.99|37.79|38.01|37.81|38.03|37.83|37.96|37.76|129
1714978500000|2024-05-06 06:55:00|38|37.8|38.04|37.84|38.05|37.85|38|37.8|133
1714978800000|2024-05-06 07:00:00|38.03|37.83|38.13|37.93|38.2|38|38.02|37.82|214
1714979100000|2024-05-06 07:05:00|38.12|37.92|38.08|37.88|38.18|37.98|38.07|37.87|133
1714979400000|2024-05-06 07:10:00|38.09|37.89|38.01|37.81|38.09|37.89|38.01|37.81|315
1714979700000|2024-05-06 07:15:00|38.02|37.82|37.98|37.78|38.03|37.83|37.94|37.74|184
1714980000000|2024-05-06 07:20:00|37.99|37.79|38.04|37.84|38.07|37.87|37.99|37.79|145
1714980300000|2024-05-06 07:25:00|38.06|37.86|38.07|37.87|38.07|37.87|38|37.8|109
1714980600000|2024-05-06 07:30:00|38.06|37.86|38.14|37.94|38.15|37.95|38.06|37.86|210
1714980900000|2024-05-06 07:35:00|38.13|37.93|38.33|38.13|38.44|38.24|38.12|37.92|341
1714981200000|2024-05-06 07:40:00|38.32|38.12|38.29|38.09|38.4|38.2|38.28|38.08|131
1714981500000|2024-05-06 07:45:00|38.28|38.08|38.23|38.03|38.29|38.09|38.21|38.01|202
1714981800000|2024-05-06 07:50:00|38.22|38.02|38.23|38.03|38.27|38.07|38.22|38.02|90
1714982100000|2024-05-06 07:55:00|38.22|38.02|38.37|38.17|38.38|38.18|38.22|38.02|238
1714982400000|2024-05-06 08:00:00|38.36|38.16|38.46|38.26|38.51|38.31|38.35|38.15|228
1714982700000|2024-05-06 08:05:00|38.45|38.25|38.61|38.41|38.61|38.41|38.44|38.24|137
1714983000000|2024-05-06 08:10:00|38.62|38.42|38.74|38.54|38.74|38.54|38.57|38.37|233
1714983300000|2024-05-06 08:15:00|38.75|38.55|38.95|38.75|39.01|38.81|38.73|38.53|402
1714983600000|2024-05-06 08:20:00|38.94|38.74|39.21|39.01|39.25|39.05|38.92|38.72|452
1714983900000|2024-05-06 08:25:00|39.22|39.02|39.35|39.15|39.56|39.36|39.22|39.02|443
1714984200000|2024-05-06 08:30:00|39.34|39.14|39.6|39.4|39.64|39.44|39.31|39.11|354
1714984500000|2024-05-06 08:35:00|39.59|39.39|39.74|39.54|39.74|39.54|39.51|39.31|312
1714984800000|2024-05-06 08:40:00|39.75|39.55|39.7|39.5|39.9|39.7|39.68|39.48|327
1714985100000|2024-05-06 08:45:00|39.71|39.51|39.85|39.65|39.97|39.77|39.58|39.38|365
1714985400000|2024-05-06 08:50:00|39.86|39.66|39.7|39.5|39.86|39.66|39.56|39.36|360
1714985700000|2024-05-06 08:55:00|39.71|39.51|39.52|39.32|39.71|39.51|39.45|39.25|287
1714986000000|2024-05-06 09:00:00|39.51|39.31|39.47|39.27|39.65|39.45|39.35|39.15|349
1714986300000|2024-05-06 09:05:00|39.46|39.26|39.58|39.38|39.64|39.44|39.44|39.24|215
1714986600000|2024-05-06 09:10:00|39.59|39.39|39.55|39.35|39.59|39.39|39.48|39.28|244
1714986900000|2024-05-06 09:15:00|39.56|39.36|39.49|39.29|39.56|39.36|39.45|39.25|191
1714987200000|2024-05-06 09:20:00|39.5|39.3|39.45|39.25|39.51|39.31|39.4|39.2|377
1714987500000|2024-05-06 09:25:00|39.46|39.26|39.51|39.31|39.66|39.46|39.46|39.26|298
1714987800000|2024-05-06 09:30:00|39.5|39.3|39.49|39.29|39.52|39.32|39.4|39.2|230
1714988100000|2024-05-06 09:35:00|39.5|39.3|39.63|39.43|39.66|39.46|39.5|39.3|203
1714988400000|2024-05-06 09:40:00|39.64|39.44|39.47|39.27|39.64|39.44|39.47|39.27|167
1714988700000|2024-05-06 09:45:00|39.49|39.29|39.68|39.48|39.68|39.48|39.48|39.28|197
1714989000000|2024-05-06 09:50:00|39.69|39.49|39.57|39.37|39.7|39.5|39.57|39.37|223
1714989300000|2024-05-06 09:55:00|39.58|39.38|39.61|39.41|39.72|39.52|39.58|39.38|139
1714989600000|2024-05-06 10:00:00|39.6|39.4|39.62|39.42|39.66|39.46|39.58|39.38|239
1714989900000|2024-05-06 10:05:00|39.61|39.41|39.76|39.56|39.77|39.57|39.61|39.41|249
1714990200000|2024-05-06 10:10:00|39.77|39.57|39.88|39.68|39.99|39.79|39.76|39.56|229
1714990500000|2024-05-06 10:15:00|39.85|39.65|39.54|39.34|39.88|39.68|39.5|39.3|351
1714990800000|2024-05-06 10:20:00|39.55|39.35|39.46|39.26|39.58|39.38|39.42|39.22|272
1714991100000|2024-05-06 10:25:00|39.45|39.25|39.42|39.22|39.5|39.3|39.37|39.17|313
1714991400000|2024-05-06 10:30:00|39.41|39.21|39.32|39.12|39.43|39.23|39.21|39.01|339
1714991700000|2024-05-06 10:35:00|39.33|39.13|39.1|38.9|39.35|39.15|39.09|38.89|398
1714992000000|2024-05-06 10:40:00|39.09|38.89|38.67|38.47|39.12|38.92|38.63|38.43|524
1714992300000|2024-05-06 10:45:00|38.66|38.46|38.54|38.34|38.93|38.73|38.44|38.24|527
1714992600000|2024-05-06 10:50:00|38.55|38.35|38.8|38.6|38.8|38.6|38.46|38.26|523
1714992900000|2024-05-06 10:55:00|38.79|38.59|38.63|38.43|38.81|38.61|38.61|38.41|468
1714993200000|2024-05-06 11:00:00|38.61|38.41|38.79|38.59|38.79|38.59|38.61|38.41|265
1714993500000|2024-05-06 11:05:00|38.8|38.6|38.85|38.65|38.88|38.68|38.77|38.57|301
1714993800000|2024-05-06 11:10:00|38.86|38.66|38.94|38.74|38.96|38.76|38.85|38.65|200
1714994100000|2024-05-06 11:15:00|38.95|38.75|38.9|38.7|38.98|38.78|38.83|38.63|228
1714994400000|2024-05-06 11:20:00|38.89|38.69|38.78|38.58|38.92|38.72|38.77|38.57|177
1714994700000|2024-05-06 11:25:00|38.77|38.57|38.8|38.6|38.82|38.62|38.73|38.53|133
1714995000000|2024-05-06 11:30:00|38.79|38.59|38.84|38.64|38.89|38.69|38.79|38.59|229
1714995300000|2024-05-06 11:35:00|38.85|38.65|38.65|38.45|38.88|38.68|38.64|38.44|226
1714995600000|2024-05-06 11:40:00|38.64|38.44|38.62|38.42|38.71|38.51|38.55|38.35|160
1714995900000|2024-05-06 11:45:00|38.63|38.43|38.63|38.43|38.71|38.51|38.61|38.41|122
1714996200000|2024-05-06 11:50:00|38.64|38.44|38.7|38.5|38.71|38.51|38.63|38.43|117
1714996500000|2024-05-06 11:55:00|38.71|38.51|38.67|38.47|38.73|38.53|38.66|38.46|65
1714996800000|2024-05-06 12:00:00|38.66|38.46|38.76|38.56|38.77|38.57|38.66|38.46|163
1714997100000|2024-05-06 12:05:00|38.77|38.57|38.69|38.49|38.77|38.57|38.68|38.48|33
1714997400000|2024-05-06 12:10:00|38.7|38.5|38.65|38.45|38.7|38.5|38.63|38.43|193
1714997700000|2024-05-06 12:15:00|38.66|38.46|38.4|38.2|38.66|38.46|38.39|38.19|415
1714998000000|2024-05-06 12:20:00|38.39|38.19|38.2|38|38.43|38.23|38.18|37.98|371
1714998300000|2024-05-06 12:25:00|38.19|37.99|38.18|37.98|38.35|38.15|38.17|37.97|303
1714998600000|2024-05-06 12:30:00|38.19|37.99|38.12|37.92|38.28|38.08|37.97|37.77|486
1714998900000|2024-05-06 12:35:00|38.13|37.93|38.19|37.99|38.27|38.07|37.96|37.76|472
1714999200000|2024-05-06 12:40:00|38.2|38|37.99|37.79|38.2|38|37.98|37.78|346
1714999500000|2024-05-06 12:45:00|37.98|37.78|37.76|37.56|37.99|37.79|37.67|37.47|438
1714999800000|2024-05-06 12:50:00|37.75|37.55|37.43|37.23|37.76|37.56|37.42|37.22|401
1715000100000|2024-05-06 12:55:00|37.44|37.24|37.72|37.52|37.73|37.53|37.37|37.17|388
1715000400000|2024-05-06 13:00:00|37.73|37.53|37.8|37.6|37.88|37.68|37.58|37.38|329
1715000700000|2024-05-06 13:05:00|37.81|37.61|37.94|37.74|37.97|37.77|37.8|37.6|235
1715001000000|2024-05-06 13:10:00|37.93|37.73|37.94|37.74|37.98|37.78|37.88|37.68|293
1715001300000|2024-05-06 13:15:00|37.95|37.75|37.99|37.79|38.04|37.84|37.84|37.64|281
1715001600000|2024-05-06 13:20:00|37.98|37.78|37.76|37.56|38.02|37.82|37.75|37.55|326
1715001900000|2024-05-06 13:25:00|37.75|37.55|37.73|37.53|37.76|37.56|37.69|37.49|169
1715002200000|2024-05-06 13:30:00|37.71|37.51|37.86|37.66|37.86|37.66|37.71|37.51|323
1715002500000|2024-05-06 13:35:00|37.87|37.67|38.14|37.94|38.17|37.97|37.83|37.63|307
1715002800000|2024-05-06 13:40:00|38.13|37.93|38.13|37.93|38.21|38.01|38.06|37.86|303
1715003100000|2024-05-06 13:45:00|38.14|37.94|38.08|37.88|38.14|37.94|37.98|37.78|318
1715003400000|2024-05-06 13:50:00|38.07|37.87|38.12|37.92|38.15|37.95|38.02|37.82|282
1715003700000|2024-05-06 13:55:00|38.11|37.91|38.07|37.87|38.12|37.92|38.02|37.82|278
1715004000000|2024-05-06 14:00:00|38.08|37.88|38.16|37.96|38.21|38.01|38.04|37.84|281
1715004300000|2024-05-06 14:05:00|38.15|37.95|38.13|37.93|38.2|38|38.1|37.9|288
1715004600000|2024-05-06 14:10:00|38.14|37.94|38.28|38.08|38.32|38.12|38.04|37.84|279
1715004900000|2024-05-06 14:15:00|38.27|38.07|38.18|37.98|38.32|38.12|38.16|37.96|300
1715005200000|2024-05-06 14:20:00|38.19|37.99|38.15|37.95|38.25|38.05|38.11|37.91|267
1715005500000|2024-05-06 14:25:00|38.14|37.94|38.11|37.91|38.18|37.98|38.06|37.86|286
1715005800000|2024-05-06 14:30:00|38.12|37.92|38.03|37.83|38.12|37.92|37.99|37.79|241
1715006100000|2024-05-06 14:35:00|38.02|37.82|38.04|37.84|38.07|37.87|38|37.8|249
1715006400000|2024-05-06 14:40:00|38.05|37.85|37.99|37.79|38.06|37.86|37.95|37.75|339
1715006700000|2024-05-06 14:45:00|37.98|37.78|37.87|37.67|37.98|37.78|37.83|37.63|347
1715007000000|2024-05-06 14:50:00|37.86|37.66|37.74|37.54|37.88|37.68|37.69|37.49|306
1715007300000|2024-05-06 14:55:00|37.73|37.53|37.38|37.18|37.74|37.54|37.34|37.14|416
1715007600000|2024-05-06 15:00:00|37.39|37.19|37.33|37.13|37.48|37.28|37.2|37|510
1715007900000|2024-05-06 15:05:00|37.32|37.12|37.26|37.06|37.39|37.19|37.2|37|432
1715008200000|2024-05-06 15:10:00|37.27|37.07|37.5|37.3|37.55|37.35|37.27|37.07|380
1715008500000|2024-05-06 15:15:00|37.49|37.29|37.67|37.47|37.7|37.5|37.49|37.29|322
1715008800000|2024-05-06 15:20:00|37.66|37.46|37.63|37.43|37.67|37.47|37.52|37.32|305
1715009100000|2024-05-06 15:25:00|37.62|37.42|37.76|37.56|37.76|37.56|37.56|37.36|273
1715009400000|2024-05-06 15:30:00|37.75|37.55|37.75|37.55|37.82|37.62|37.68|37.48|239
1715009700000|2024-05-06 15:35:00|37.74|37.54|37.88|37.68|37.89|37.69|37.69|37.49|266
1715010000000|2024-05-06 15:40:00|37.89|37.69|38.03|37.83|38.03|37.83|37.85|37.65|287
1715010300000|2024-05-06 15:45:00|38.04|37.84|37.96|37.76|38.13|37.93|37.91|37.71|379
1715010600000|2024-05-06 15:50:00|37.97|37.77|37.96|37.76|38|37.8|37.92|37.72|291
1715010900000|2024-05-06 15:55:00|37.95|37.75|37.9|37.7|37.98|37.78|37.89|37.69|207
1715011200000|2024-05-06 16:00:00|37.89|37.69|37.98|37.78|37.99|37.79|37.83|37.63|196
1715011500000|2024-05-06 16:05:00|37.99|37.79|37.89|37.69|38.01|37.81|37.82|37.62|209
1715011800000|2024-05-06 16:10:00|37.9|37.7|38.1|37.9|38.18|37.98|37.83|37.63|370
1715012100000|2024-05-06 16:15:00|38.09|37.89|37.84|37.64|38.1|37.9|37.81|37.61|355
1715012400000|2024-05-06 16:20:00|37.83|37.63|37.78|37.58|37.86|37.66|37.75|37.55|184
1715012700000|2024-05-06 16:25:00|37.79|37.59|37.78|37.58|37.86|37.66|37.75|37.55|198
1715013000000|2024-05-06 16:30:00|37.79|37.59|37.62|37.42|37.79|37.59|37.59|37.39|288
1715013300000|2024-05-06 16:35:00|37.61|37.41|37.67|37.47|37.73|37.53|37.61|37.41|278
1715013600000|2024-05-06 16:40:00|37.68|37.48|37.57|37.37|37.68|37.48|37.57|37.37|184
1715013900000|2024-05-06 16:45:00|37.56|37.36|37.52|37.32|37.65|37.45|37.49|37.29|254
1715014200000|2024-05-06 16:50:00|37.53|37.33|37.42|37.22|37.53|37.33|37.41|37.21|289
1715014500000|2024-05-06 16:55:00|37.43|37.23|37.44|37.24|37.47|37.27|37.36|37.16|236
1715014800000|2024-05-06 17:00:00|37.45|37.25|37.57|37.37|37.63|37.43|37.45|37.25|209
1715015100000|2024-05-06 17:05:00|37.58|37.38|37.62|37.42|37.66|37.46|37.56|37.36|245
1715015400000|2024-05-06 17:10:00|37.61|37.41|37.71|37.51|37.72|37.52|37.61|37.41|125
1715015700000|2024-05-06 17:15:00|37.7|37.5|37.63|37.43|37.73|37.53|37.63|37.43|191
1715016000000|2024-05-06 17:20:00|37.62|37.42|37.51|37.31|37.64|37.44|37.5|37.3|180
1715016300000|2024-05-06 17:25:00|37.52|37.32|37.41|37.21|37.52|37.32|37.4|37.2|233
1715016600000|2024-05-06 17:30:00|37.42|37.22|37.17|36.97|37.44|37.24|37.15|36.95|444
1715016900000|2024-05-06 17:35:00|37.16|36.96|37.11|36.91|37.25|37.05|37.08|36.88|327
1715017200000|2024-05-06 17:40:00|37.13|36.93|37.01|36.81|37.13|36.93|36.98|36.78|243
1715017500000|2024-05-06 17:45:00|37.02|36.82|37.13|36.93|37.18|36.98|37|36.8|250
1715017800000|2024-05-06 17:50:00|37.12|36.92|37.27|37.07|37.32|37.12|37.12|36.92|235
1715018100000|2024-05-06 17:55:00|37.26|37.06|37.23|37.03|37.3|37.1|37.2|37|147
1715018400000|2024-05-06 18:00:00|37.24|37.04|37.3|37.1|37.31|37.11|37.2|37|216
1715018700000|2024-05-06 18:05:00|37.31|37.11|37.39|37.19|37.4|37.2|37.2|37|262
1715019000000|2024-05-06 18:10:00|37.4|37.2|37.39|37.19|37.42|37.22|37.36|37.16|194
1715019300000|2024-05-06 18:15:00|37.38|37.18|37.34|37.14|37.45|37.25|37.33|37.13|136
1715019600000|2024-05-06 18:20:00|37.33|37.13|37.29|37.09|37.33|37.13|37.28|37.08|39
1715019900000|2024-05-06 18:25:00|37.3|37.1|37.36|37.16|37.38|37.18|37.29|37.09|88
1715020200000|2024-05-06 18:30:00|37.37|37.17|37.21|37.01|37.38|37.18|37.12|36.92|289
1715020500000|2024-05-06 18:35:00|37.22|37.02|37.41|37.21|37.48|37.28|37.22|37.02|315
1715020800000|2024-05-06 18:40:00|37.4|37.2|37.4|37.2|37.44|37.24|37.38|37.18|169
1715021100000|2024-05-06 18:45:00|37.39|37.19|37.42|37.22|37.45|37.25|37.35|37.15|222
1715021400000|2024-05-06 18:50:00|37.41|37.21|37.39|37.19|37.43|37.23|37.36|37.16|221
1715021700000|2024-05-06 18:55:00|37.4|37.2|37.34|37.14|37.41|37.21|37.33|37.13|197
1715022000000|2024-05-06 19:00:00|37.33|37.13|37.23|37.03|37.35|37.15|37.19|36.99|126
1715022300000|2024-05-06 19:05:00|37.24|37.04|37.22|37.02|37.28|37.08|37.19|36.99|203
1715022600000|2024-05-06 19:10:00|37.23|37.03|37.03|36.83|37.23|37.03|37.02|36.82|195
1715022900000|2024-05-06 19:15:00|37.02|36.82|37.1|36.9|37.11|36.91|36.89|36.69|313
1715023200000|2024-05-06 19:20:00|37.09|36.89|37.13|36.93|37.24|37.04|37.09|36.89|277
1715023500000|2024-05-06 19:25:00|37.14|36.94|37.12|36.92|37.2|37|37.11|36.91|181
1715023800000|2024-05-06 19:30:00|37.13|36.93|37.08|36.88|37.14|36.94|36.99|36.79|176
1715024100000|2024-05-06 19:35:00|37.07|36.87|37|36.8|37.09|36.89|36.95|36.75|201
1715024400000|2024-05-06 19:40:00|37.01|36.81|37.12|36.92|37.16|36.96|36.91|36.71|212
1715024700000|2024-05-06 19:45:00|37.13|36.93|37.23|37.03|37.27|37.07|37.12|36.92|238
1715025000000|2024-05-06 19:50:00|37.22|37.02|37.25|37.05|37.28|37.08|37.17|36.97|254
1715025300000|2024-05-06 19:55:00|37.24|37.04|37.3|37.1|37.32|37.12|37.22|37.02|198
1715025600000|2024-05-06 20:00:00|37.31|37.11|37.32|37.12|37.34|37.14|37.24|37.04|218
1715025900000|2024-05-06 20:05:00|37.33|37.13|37.34|37.14|37.34|37.14|37.25|37.05|104
1715026200000|2024-05-06 20:10:00|37.33|37.13|37.4|37.2|37.43|37.23|37.32|37.12|142
1715026500000|2024-05-06 20:15:00|37.41|37.21|37.58|37.38|37.58|37.38|37.4|37.2|258
1715026800000|2024-05-06 20:20:00|37.59|37.39|37.7|37.5|37.73|37.53|37.56|37.36|206
1715027100000|2024-05-06 20:25:00|37.71|37.51|37.8|37.6|37.81|37.61|37.7|37.5|180
1715027400000|2024-05-06 20:30:00|37.81|37.61|37.75|37.55|37.86|37.66|37.75|37.55|172
1715027700000|2024-05-06 20:35:00|37.74|37.54|37.7|37.5|37.8|37.6|37.7|37.5|172
1715028000000|2024-05-06 20:40:00|37.71|37.51|37.75|37.55|37.77|37.57|37.7|37.5|107
1715028300000|2024-05-06 20:45:00|37.74|37.54|37.68|37.48|37.77|37.57|37.66|37.46|201
1715028600000|2024-05-06 20:50:00|37.69|37.49|37.71|37.51|37.74|37.54|37.68|37.48|98
1715028900000|2024-05-06 20:55:00|37.72|37.52|37.69|37.49|37.74|37.54|37.69|37.49|82
1715029200000|2024-05-06 21:00:00|37.7|37.5|37.69|37.49|37.75|37.55|37.67|37.47|96
1715029500000|2024-05-06 21:05:00|37.7|37.5|37.82|37.62|37.83|37.63|37.68|37.48|76
1715029800000|2024-05-06 21:10:00|37.81|37.61|37.83|37.63|37.83|37.63|37.78|37.58|83
1715030100000|2024-05-06 21:15:00|37.82|37.62|37.73|37.53|37.83|37.63|37.71|37.51|86
1715030400000|2024-05-06 21:20:00|37.72|37.52|37.7|37.5|37.73|37.53|37.7|37.5|33
1715030700000|2024-05-06 21:25:00|37.69|37.49|37.77|37.57|37.78|37.58|37.65|37.45|69
1715031000000|2024-05-06 21:30:00|37.76|37.56|37.7|37.5|37.76|37.56|37.69|37.49|40
1715031300000|2024-05-06 21:35:00|37.71|37.51|37.68|37.48|37.73|37.53|37.63|37.43|36
1715031600000|2024-05-06 21:40:00|37.67|37.47|37.6|37.4|37.68|37.48|37.6|37.4|42
1715031900000|2024-05-06 21:45:00|37.61|37.41|37.67|37.47|37.67|37.47|37.6|37.4|23
1715032200000|2024-05-06 21:50:00|37.68|37.48|37.68|37.48|37.73|37.53|37.68|37.48|21
1715032500000|2024-05-06 21:55:00|37.69|37.49|37.75|37.55|37.78|37.58|37.69|37.49|72
1715032800000|2024-05-06 22:00:00|37.74|37.54|37.69|37.49|37.76|37.56|37.69|37.49|268
1715033100000|2024-05-06 22:05:00|37.7|37.5|37.66|37.46|37.72|37.52|37.62|37.42|144
1715033400000|2024-05-06 22:10:00|37.67|37.47|37.59|37.39|37.67|37.47|37.59|37.39|162
1715033700000|2024-05-06 22:15:00|37.58|37.38|37.55|37.35|37.62|37.42|37.53|37.33|30
1715034000000|2024-05-06 22:20:00|37.56|37.36|37.62|37.42|37.62|37.42|37.55|37.35|82
1715034300000|2024-05-06 22:25:00|37.61|37.41|37.64|37.44|37.64|37.44|37.59|37.39|87
1715034600000|2024-05-06 22:30:00|37.63|37.43|37.56|37.36|37.64|37.44|37.52|37.32|137
1715034900000|2024-05-06 22:35:00|37.55|37.35|37.49|37.29|37.55|37.35|37.47|37.27|114
1715035200000|2024-05-06 22:40:00|37.48|37.28|37.5|37.3|37.54|37.34|37.47|37.27|199
1715035500000|2024-05-06 22:45:00|37.49|37.29|37.49|37.29|37.51|37.31|37.46|37.26|262
1715035800000|2024-05-06 22:50:00|37.5|37.3|37.51|37.31|37.52|37.32|37.46|37.26|128
1715036100000|2024-05-06 22:55:00|37.5|37.3|37.52|37.32|37.54|37.34|37.5|37.3|128
1715036400000|2024-05-06 23:00:00|37.53|37.33|37.44|37.24|37.53|37.33|37.44|37.24|169
1715036700000|2024-05-06 23:05:00|37.45|37.25|37.4|37.2|37.46|37.26|37.36|37.16|423
1715037000000|2024-05-06 23:10:00|37.38|37.18|37.36|37.16|37.42|37.22|37.34|37.14|116
1715037300000|2024-05-06 23:15:00|37.35|37.15|37.32|37.12|37.38|37.18|37.29|37.09|90
1715037600000|2024-05-06 23:20:00|37.33|37.13|37.4|37.2|37.41|37.21|37.33|37.13|94
1715037900000|2024-05-06 23:25:00|37.41|37.21|37.42|37.22|37.45|37.25|37.38|37.18|117
1715038200000|2024-05-06 23:30:00|37.41|37.21|37.34|37.14|37.42|37.22|37.34|37.14|237
1715038500000|2024-05-06 23:35:00|37.35|37.15|37.27|37.07|37.35|37.15|37.27|37.07|109
1715038800000|2024-05-06 23:40:00|37.28|37.08|37.28|37.08|37.3|37.1|37.26|37.06|86
1715039100000|2024-05-06 23:45:00|37.27|37.07|37.26|37.06|37.31|37.11|37.24|37.04|155
1715039400000|2024-05-06 23:50:00|37.27|37.07|37.25|37.05|37.27|37.07|37.21|37.01|163
1715039700000|2024-05-06 23:55:00|37.24|37.04|37.22|37.02|37.25|37.05|37.21|37.01|121
1715040000000|2024-05-07 00:00:00|37.21|37.01|37.32|37.12|37.33|37.13|37.21|37.01|158
1715040300000|2024-05-07 00:05:00|37.31|37.11|37.18|36.98|37.34|37.14|37.16|36.96|220
1715040600000|2024-05-07 00:10:00|37.19|36.99|37.04|36.84|37.19|36.99|37|36.8|344
1715040900000|2024-05-07 00:15:00|37.03|36.83|36.92|36.72|37.04|36.84|36.92|36.72|213
1715041200000|2024-05-07 00:20:00|36.93|36.73|37.01|36.81|37.01|36.81|36.88|36.68|210
1715041500000|2024-05-07 00:25:00|37.02|36.82|37.14|36.94|37.15|36.95|37.01|36.81|179
1715041800000|2024-05-07 00:30:00|37.15|36.95|37.23|37.03|37.31|37.11|37.13|36.93|224
1715042100000|2024-05-07 00:35:00|37.24|37.04|37.23|37.03|37.28|37.08|37.17|36.97|253
1715042400000|2024-05-07 00:40:00|37.22|37.02|37.29|37.09|37.31|37.11|37.21|37.01|178
1715042700000|2024-05-07 00:45:00|37.3|37.1|37.3|37.1|37.33|37.13|37.21|37.01|264
1715043000000|2024-05-07 00:50:00|37.29|37.09|37.26|37.06|37.3|37.1|37.22|37.02|235
1715043300000|2024-05-07 00:55:00|37.27|37.07|37.19|36.99|37.29|37.09|37.13|36.93|211
1715043600000|2024-05-07 01:00:00|37.18|36.98|37.28|37.08|37.29|37.09|37.14|36.94|207
1715043900000|2024-05-07 01:05:00|37.27|37.07|37.32|37.12|37.34|37.14|37.27|37.07|221
1715044200000|2024-05-07 01:10:00|37.31|37.11|37.38|37.18|37.44|37.24|37.29|37.09|222
1715044500000|2024-05-07 01:15:00|37.37|37.17|37.24|37.04|37.4|37.2|37.22|37.02|190
1715044800000|2024-05-07 01:20:00|37.25|37.05|37.17|36.97|37.36|37.16|37.16|36.96|209
1715045100000|2024-05-07 01:25:00|37.16|36.96|37.23|37.03|37.24|37.04|37.16|36.96|238
1715045400000|2024-05-07 01:30:00|37.22|37.02|37.27|37.07|37.32|37.12|37.21|37.01|219
1715045700000|2024-05-07 01:35:00|37.28|37.08|37.29|37.09|37.35|37.15|37.24|37.04|197
1715046000000|2024-05-07 01:40:00|37.3|37.1|37.34|37.14|37.39|37.19|37.29|37.09|227
1715046300000|2024-05-07 01:45:00|37.33|37.13|37.55|37.35|37.56|37.36|37.31|37.11|298
1715046600000|2024-05-07 01:50:00|37.54|37.34|37.59|37.39|37.6|37.4|37.49|37.29|265
1715046900000|2024-05-07 01:55:00|37.58|37.38|37.53|37.33|37.59|37.39|37.51|37.31|162
1715047200000|2024-05-07 02:00:00|37.54|37.34|37.48|37.28|37.55|37.35|37.46|37.26|126
1715047500000|2024-05-07 02:05:00|37.49|37.29|37.54|37.34|37.56|37.36|37.45|37.25|147
1715047800000|2024-05-07 02:10:00|37.55|37.35|37.62|37.42|37.63|37.43|37.5|37.3|207
1715048100000|2024-05-07 02:15:00|37.63|37.43|37.64|37.44|37.66|37.46|37.61|37.41|282
1715048400000|2024-05-07 02:20:00|37.65|37.45|37.69|37.49|37.72|37.52|37.63|37.43|235
1715048700000|2024-05-07 02:25:00|37.7|37.5|37.7|37.5|37.71|37.51|37.68|37.48|154
1715049000000|2024-05-07 02:30:00|37.71|37.51|37.59|37.39|37.71|37.51|37.57|37.37|230
1715049300000|2024-05-07 02:35:00|37.58|37.38|37.59|37.39|37.6|37.4|37.54|37.34|197
1715049600000|2024-05-07 02:40:00|37.58|37.38|37.53|37.33|37.6|37.4|37.5|37.3|135
1715049900000|2024-05-07 02:45:00|37.54|37.34|37.49|37.29|37.55|37.35|37.48|37.28|132
1715050200000|2024-05-07 02:50:00|37.48|37.28|37.5|37.3|37.51|37.31|37.47|37.27|111
1715050500000|2024-05-07 02:55:00|37.49|37.29|37.5|37.3|37.53|37.33|37.48|37.28|97
1715050800000|2024-05-07 03:00:00|37.51|37.31|37.41|37.21|37.56|37.36|37.4|37.2|225
1715051100000|2024-05-07 03:05:00|37.4|37.2|37.4|37.2|37.41|37.21|37.36|37.16|332
1715051400000|2024-05-07 03:10:00|37.41|37.21|37.37|37.17|37.41|37.21|37.29|37.09|362
1715051700000|2024-05-07 03:15:00|37.34|37.14|37.3|37.1|37.36|37.16|37.27|37.07|310
1715052000000|2024-05-07 03:20:00|37.31|37.11|37.07|36.87|37.32|37.12|37.05|36.85|398
1715052300000|2024-05-07 03:25:00|37.06|36.86|36.62|36.42|37.1|36.9|36.55|36.35|479
1715052600000|2024-05-07 03:30:00|36.6|36.4|36.88|36.68|36.89|36.69|36.52|36.32|418
1715052900000|2024-05-07 03:35:00|36.87|36.67|36.81|36.61|36.91|36.71|36.72|36.52|337
1715053200000|2024-05-07 03:40:00|36.82|36.62|36.83|36.63|36.87|36.67|36.65|36.45|346
1715053500000|2024-05-07 03:45:00|36.84|36.64|36.87|36.67|36.93|36.73|36.77|36.57|377
1715053800000|2024-05-07 03:50:00|36.86|36.66|36.92|36.72|36.93|36.73|36.82|36.62|281
1715054100000|2024-05-07 03:55:00|36.91|36.71|36.92|36.72|36.93|36.73|36.85|36.65|283
1715054400000|2024-05-07 04:00:00|36.91|36.71|37|36.8|37.01|36.81|36.87|36.67|239
1715054700000|2024-05-07 04:05:00|36.99|36.79|37.09|36.89|37.11|36.91|36.9|36.7|308
1715055000000|2024-05-07 04:10:00|37.08|36.88|37.03|36.83|37.11|36.91|37.01|36.81|234
1715055300000|2024-05-07 04:15:00|37.04|36.84|37.08|36.88|37.08|36.88|36.98|36.78|202
1715055600000|2024-05-07 04:20:00|37.07|36.87|37.16|36.96|37.16|36.96|37.04|36.84|222
1715055900000|2024-05-07 04:25:00|37.17|36.97|37.15|36.95|37.2|37|37.14|36.94|143
1715056200000|2024-05-07 04:30:00|37.16|36.96|37.12|36.92|37.2|37|37.12|36.92|423
1715056500000|2024-05-07 04:35:00|37.13|36.93|37|36.8|37.14|36.94|36.97|36.77|304
1715056800000|2024-05-07 04:40:00|36.99|36.79|37.07|36.87|37.12|36.92|36.99|36.79|324
1715057100000|2024-05-07 04:45:00|37.08|36.88|37.03|36.83|37.08|36.88|37.03|36.83|358
1715057400000|2024-05-07 04:50:00|37.04|36.84|37.06|36.86|37.08|36.88|37.03|36.83|194
1715057700000|2024-05-07 04:55:00|37.05|36.85|37.1|36.9|37.11|36.91|37.03|36.83|167
1715058000000|2024-05-07 05:00:00|37.09|36.89|37.06|36.86|37.11|36.91|37.04|36.84|211
1715058300000|2024-05-07 05:05:00|37.07|36.87|37.04|36.84|37.07|36.87|37|36.8|179
1715058600000|2024-05-07 05:10:00|37.03|36.83|37.04|36.84|37.06|36.86|37.01|36.81|128
1715058900000|2024-05-07 05:15:00|37.05|36.85|37|36.8|37.05|36.85|36.98|36.78|253
1715059200000|2024-05-07 05:20:00|37.01|36.81|37.06|36.86|37.1|36.9|36.97|36.77|218
1715059500000|2024-05-07 05:25:00|37.07|36.87|36.95|36.75|37.07|36.87|36.94|36.74|314
1715059800000|2024-05-07 05:30:00|36.94|36.74|36.89|36.69|36.95|36.75|36.86|36.66|338
1715060100000|2024-05-07 05:35:00|36.88|36.68|36.81|36.61|36.91|36.71|36.74|36.54|203
1715060400000|2024-05-07 05:40:00|36.82|36.62|37.07|36.87|37.12|36.92|36.8|36.6|276
1715060700000|2024-05-07 05:45:00|37.05|36.85|36.94|36.74|37.08|36.88|36.94|36.74|435
1715061000000|2024-05-07 05:50:00|36.95|36.75|36.96|36.76|36.99|36.79|36.9|36.7|299
1715061300000|2024-05-07 05:55:00|36.95|36.75|36.95|36.75|36.96|36.76|36.9|36.7|291
1715061600000|2024-05-07 06:00:00|36.94|36.74|36.93|36.73|37.04|36.84|36.89|36.69|349
1715061900000|2024-05-07 06:05:00|36.94|36.74|36.8|36.6|36.95|36.75|36.78|36.58|225
1715062200000|2024-05-07 06:10:00|36.79|36.59|36.79|36.59|36.81|36.61|36.72|36.52|194
1715062500000|2024-05-07 06:15:00|36.8|36.6|36.79|36.59|36.83|36.63|36.76|36.56|155
1715062800000|2024-05-07 06:20:00|36.8|36.6|36.83|36.63|36.89|36.69|36.79|36.59|161
1715063100000|2024-05-07 06:25:00|36.82|36.62|36.77|36.57|36.85|36.65|36.75|36.55|320
1715063400000|2024-05-07 06:30:00|36.78|36.58|36.66|36.46|36.79|36.59|36.61|36.41|404
1715063700000|2024-05-07 06:35:00|36.67|36.47|36.81|36.61|36.84|36.64|36.65|36.45|209
1715064000000|2024-05-07 06:40:00|36.8|36.6|36.82|36.62|36.84|36.64|36.73|36.53|171
1715064300000|2024-05-07 06:45:00|36.81|36.61|36.77|36.57|36.83|36.63|36.76|36.56|257
1715064600000|2024-05-07 06:50:00|36.78|36.58|36.78|36.58|36.81|36.61|36.75|36.55|267
1715064900000|2024-05-07 06:55:00|36.77|36.57|36.76|36.56|36.79|36.59|36.76|36.56|104
1715065200000|2024-05-07 07:00:00|36.77|36.57|36.68|36.48|36.77|36.57|36.66|36.46|35
1715065500000|2024-05-07 07:05:00|36.69|36.49|36.68|36.48|36.7|36.5|36.67|36.47|74
1715065800000|2024-05-07 07:10:00|36.67|36.47|36.78|36.58|36.78|36.58|36.66|36.46|220
1715066100000|2024-05-07 07:15:00|36.77|36.57|36.86|36.66|36.88|36.68|36.71|36.51|237
1715066400000|2024-05-07 07:20:00|36.87|36.67|36.9|36.7|36.94|36.74|36.87|36.67|250
1715066700000|2024-05-07 07:25:00|36.89|36.69|36.95|36.75|36.96|36.76|36.88|36.68|197
1715067000000|2024-05-07 07:30:00|36.94|36.74|36.88|36.68|36.96|36.76|36.88|36.68|359
1715067300000|2024-05-07 07:35:00|36.89|36.69|36.88|36.68|36.92|36.72|36.85|36.65|299
1715067600000|2024-05-07 07:40:00|36.87|36.67|36.84|36.64|36.9|36.7|36.84|36.64|289
1715067900000|2024-05-07 07:45:00|36.85|36.65|36.78|36.58|36.85|36.65|36.76|36.56|154
1715068200000|2024-05-07 07:50:00|36.77|36.57|36.87|36.67|37.03|36.83|36.77|36.57|246
1715068500000|2024-05-07 07:55:00|36.86|36.66|36.73|36.53|36.87|36.67|36.69|36.49|226
1715068800000|2024-05-07 08:00:00|36.72|36.52|36.74|36.54|36.78|36.58|36.65|36.45|51
1715069100000|2024-05-07 08:05:00|36.73|36.53|36.64|36.44|36.74|36.54|36.61|36.41|199
1715069400000|2024-05-07 08:10:00|36.65|36.45|36.79|36.59|36.81|36.61|36.63|36.43|285
1715069700000|2024-05-07 08:15:00|36.8|36.6|37.16|36.96|37.17|36.97|36.78|36.58|320
1715070000000|2024-05-07 08:20:00|37.15|36.95|37.35|37.15|37.36|37.16|37.15|36.95|365
1715070300000|2024-05-07 08:25:00|37.36|37.16|37.4|37.2|37.48|37.28|37.28|37.08|305
1715070600000|2024-05-07 08:30:00|37.39|37.19|37.28|37.08|37.44|37.24|37.25|37.05|346
1715070900000|2024-05-07 08:35:00|37.29|37.09|37.34|37.14|37.46|37.26|37.28|37.08|346
1715071200000|2024-05-07 08:40:00|37.35|37.15|37.27|37.07|37.36|37.16|37.26|37.06|200
1715071500000|2024-05-07 08:45:00|37.26|37.06|37.33|37.13|37.33|37.13|37.25|37.05|157
1715071800000|2024-05-07 08:50:00|37.35|37.15|37.38|37.18|37.41|37.21|37.34|37.14|148
1715072100000|2024-05-07 08:55:00|37.37|37.17|37.45|37.25|37.52|37.32|37.37|37.17|156
1715072400000|2024-05-07 09:00:00|37.46|37.26|37.41|37.21|37.47|37.27|37.39|37.19|194
1715072700000|2024-05-07 09:05:00|37.42|37.22|37.44|37.24|37.46|37.26|37.39|37.19|193
1715073000000|2024-05-07 09:10:00|37.45|37.25|37.54|37.34|37.55|37.35|37.43|37.23|202
1715073300000|2024-05-07 09:15:00|37.55|37.35|37.57|37.37|37.6|37.4|37.48|37.28|270
1715073600000|2024-05-07 09:20:00|37.56|37.36|37.53|37.33|37.59|37.39|37.5|37.3|355
1715073900000|2024-05-07 09:25:00|37.52|37.32|37.5|37.3|37.55|37.35|37.47|37.27|339
1715074200000|2024-05-07 09:30:00|37.51|37.31|37.37|37.17|37.52|37.32|37.32|37.12|313
1715074500000|2024-05-07 09:35:00|37.36|37.16|37.34|37.14|37.39|37.19|37.32|37.12|226
1715074800000|2024-05-07 09:40:00|37.35|37.15|37.32|37.12|37.37|37.17|37.32|37.12|229
1715075100000|2024-05-07 09:45:00|37.33|37.13|37.37|37.17|37.39|37.19|37.32|37.12|183
1715075400000|2024-05-07 09:50:00|37.36|37.16|37.27|37.07|37.38|37.18|37.25|37.05|395
1715075700000|2024-05-07 09:55:00|37.25|37.05|37.31|37.11|37.31|37.11|37.24|37.04|359
1715076000000|2024-05-07 10:00:00|37.3|37.1|37.32|37.12|37.32|37.12|37.24|37.04|338
1715076300000|2024-05-07 10:05:00|37.31|37.11|37.3|37.1|37.32|37.12|37.28|37.08|229
1715076600000|2024-05-07 10:10:00|37.31|37.11|37.12|36.92|37.31|37.11|37.11|36.91|455
1715076900000|2024-05-07 10:15:00|37.13|36.93|37|36.8|37.25|37.05|36.99|36.79|348
1715077200000|2024-05-07 10:20:00|37.01|36.81|36.97|36.77|37.1|36.9|36.95|36.75|379
1715077500000|2024-05-07 10:25:00|36.96|36.76|37.07|36.87|37.08|36.88|36.96|36.76|244
1715077800000|2024-05-07 10:30:00|37.08|36.88|37.13|36.93|37.14|36.94|37.06|36.86|274
1715078100000|2024-05-07 10:35:00|37.12|36.92|37.12|36.92|37.13|36.93|37.08|36.88|234
1715078400000|2024-05-07 10:40:00|37.11|36.91|37.1|36.9|37.15|36.95|37.09|36.89|278
1715078700000|2024-05-07 10:45:00|37.11|36.91|37.03|36.83|37.14|36.94|37.03|36.83|265
1715079000000|2024-05-07 10:50:00|37.04|36.84|37.13|36.93|37.16|36.96|37.03|36.83|166
1715079300000|2024-05-07 10:55:00|37.14|36.94|37.11|36.91|37.15|36.95|37.09|36.89|244
1715079600000|2024-05-07 11:00:00|37.1|36.9|37.03|36.83|37.13|36.93|37.03|36.83|259
1715079900000|2024-05-07 11:05:00|37.04|36.84|37.1|36.9|37.16|36.96|36.98|36.78|250
1715080200000|2024-05-07 11:10:00|37.11|36.91|37.14|36.94|37.16|36.96|37.08|36.88|245
1715080500000|2024-05-07 11:15:00|37.13|36.93|37.11|36.91|37.19|36.99|37.09|36.89|203
1715080800000|2024-05-07 11:20:00|37.1|36.9|37.02|36.82|37.11|36.91|36.99|36.79|337
1715081100000|2024-05-07 11:25:00|37.01|36.81|37.04|36.84|37.06|36.86|37|36.8|339
1715081400000|2024-05-07 11:30:00|37.06|36.86|37.03|36.83|37.06|36.86|36.96|36.76|229
1715081700000|2024-05-07 11:35:00|37.02|36.82|36.93|36.73|37.05|36.85|36.93|36.73|255
1715082000000|2024-05-07 11:40:00|36.94|36.74|36.76|36.56|36.94|36.74|36.71|36.51|458
1715082300000|2024-05-07 11:45:00|36.77|36.57|36.66|36.46|36.77|36.57|36.56|36.36|456
1715082600000|2024-05-07 11:50:00|36.67|36.47|36.61|36.41|36.7|36.5|36.59|36.39|276
1715082900000|2024-05-07 11:55:00|36.62|36.42|36.58|36.38|36.63|36.43|36.54|36.34|298
1715083200000|2024-05-07 12:00:00|36.59|36.39|36.66|36.46|36.69|36.49|36.56|36.36|314
1715083500000|2024-05-07 12:05:00|36.65|36.45|36.66|36.46|36.7|36.5|36.63|36.43|253
1715083800000|2024-05-07 12:10:00|36.67|36.47|36.7|36.5|36.71|36.51|36.56|36.36|240
1715084100000|2024-05-07 12:15:00|36.69|36.49|36.66|36.46|36.7|36.5|36.62|36.42|193
1715084400000|2024-05-07 12:20:00|36.67|36.47|36.6|36.4|36.67|36.47|36.58|36.38|250
1715084700000|2024-05-07 12:25:00|36.61|36.41|36.67|36.47|36.7|36.5|36.6|36.4|173
1715085000000|2024-05-07 12:30:00|36.68|36.48|36.72|36.52|36.72|36.52|36.65|36.45|351
1715085300000|2024-05-07 12:35:00|36.73|36.53|36.64|36.44|36.73|36.53|36.63|36.43|189
1715085600000|2024-05-07 12:40:00|36.63|36.43|36.63|36.43|36.64|36.44|36.54|36.34|146
1715085900000|2024-05-07 12:45:00|36.64|36.44|36.84|36.64|36.86|36.66|36.63|36.43|140
1715086200000|2024-05-07 12:50:00|36.83|36.63|36.79|36.59|36.87|36.67|36.75|36.55|144
1715086500000|2024-05-07 12:55:00|36.8|36.6|36.79|36.59|36.8|36.6|36.75|36.55|154
1715086800000|2024-05-07 13:00:00|36.78|36.58|36.75|36.55|36.8|36.6|36.74|36.54|118
1715087100000|2024-05-07 13:05:00|36.74|36.54|36.74|36.54|36.8|36.6|36.72|36.52|159
1715087400000|2024-05-07 13:10:00|36.75|36.55|36.85|36.65|36.86|36.66|36.72|36.52|129
1715087700000|2024-05-07 13:15:00|36.84|36.64|36.93|36.73|36.95|36.75|36.81|36.61|182
1715088000000|2024-05-07 13:20:00|36.94|36.74|36.78|36.58|36.94|36.74|36.77|36.57|249
1715088300000|2024-05-07 13:25:00|36.77|36.57|36.8|36.6|36.83|36.63|36.72|36.52|98
1715088600000|2024-05-07 13:30:00|36.79|36.59|36.85|36.65|36.94|36.74|36.76|36.56|251
1715088900000|2024-05-07 13:35:00|36.84|36.64|36.77|36.57|36.87|36.67|36.76|36.56|253
1715089200000|2024-05-07 13:40:00|36.76|36.56|36.77|36.57|36.81|36.61|36.75|36.55|238
1715089500000|2024-05-07 13:45:00|36.78|36.58|36.58|36.38|36.84|36.64|36.56|36.36|274
1715089800000|2024-05-07 13:50:00|36.57|36.37|36.65|36.45|36.68|36.48|36.43|36.23|391
1715090100000|2024-05-07 13:55:00|36.66|36.46|36.51|36.31|36.66|36.46|36.44|36.24|170
1715090400000|2024-05-07 14:00:00|36.52|36.32|36.6|36.4|36.69|36.49|36.45|36.25|290
1715090700000|2024-05-07 14:05:00|36.59|36.39|36.64|36.44|36.64|36.44|36.53|36.33|239
1715091000000|2024-05-07 14:10:00|36.63|36.43|36.6|36.4|36.65|36.45|36.56|36.36|228
1715091300000|2024-05-07 14:15:00|36.61|36.41|36.66|36.46|36.68|36.48|36.59|36.39|166
1715091600000|2024-05-07 14:20:00|36.67|36.47|36.58|36.38|36.67|36.47|36.54|36.34|184
1715091900000|2024-05-07 14:25:00|36.57|36.37|36.55|36.35|36.61|36.41|36.53|36.33|208
1715092200000|2024-05-07 14:30:00|36.56|36.36|36.45|36.25|36.62|36.42|36.43|36.23|250
1715092500000|2024-05-07 14:35:00|36.44|36.24|36.58|36.38|36.61|36.41|36.44|36.24|205
1715092800000|2024-05-07 14:40:00|36.59|36.39|36.77|36.57|36.85|36.65|36.58|36.38|260
1715093100000|2024-05-07 14:45:00|36.78|36.58|36.88|36.68|36.88|36.68|36.73|36.53|193
1715093400000|2024-05-07 14:50:00|36.9|36.7|37.03|36.83|37.05|36.85|36.83|36.63|239
1715093700000|2024-05-07 14:55:00|37.04|36.84|37.22|37.02|37.23|37.03|37|36.8|304
1715094000000|2024-05-07 15:00:00|37.21|37.01|37.3|37.1|37.44|37.24|37.21|37.01|411
1715094300000|2024-05-07 15:05:00|37.29|37.09|37.15|36.95|37.37|37.17|37.15|36.95|310
1715094600000|2024-05-07 15:10:00|37.14|36.94|37.11|36.91|37.15|36.95|37.04|36.84|306
1715094900000|2024-05-07 15:15:00|37.12|36.92|37|36.8|37.26|37.06|36.97|36.77|313
1715095200000|2024-05-07 15:20:00|36.99|36.79|37.01|36.81|37.1|36.9|36.96|36.76|285
1715095500000|2024-05-07 15:25:00|37.02|36.82|37.03|36.83|37.08|36.88|36.97|36.77|227
1715095800000|2024-05-07 15:30:00|37.02|36.82|36.88|36.68|37.03|36.83|36.87|36.67|281
1715096100000|2024-05-07 15:35:00|36.89|36.69|36.97|36.77|36.99|36.79|36.85|36.65|198
1715096400000|2024-05-07 15:40:00|36.96|36.76|36.94|36.74|36.99|36.79|36.89|36.69|183
1715096700000|2024-05-07 15:45:00|36.93|36.73|36.94|36.74|36.99|36.79|36.93|36.73|123
1715097000000|2024-05-07 15:50:00|36.95|36.75|37.02|36.82|37.02|36.82|36.9|36.7|116
1715097300000|2024-05-07 15:55:00|37.01|36.81|37.01|36.81|37.06|36.86|36.98|36.78|114
1715097600000|2024-05-07 16:00:00|37|36.8|37.11|36.91|37.12|36.92|36.96|36.76|187
1715097900000|2024-05-07 16:05:00|37.12|36.92|37.15|36.95|37.18|36.98|37.1|36.9|189
1715098200000|2024-05-07 16:10:00|37.14|36.94|37.11|36.91|37.18|36.98|37.08|36.88|202
1715098500000|2024-05-07 16:15:00|37.07|36.87|37.04|36.84|37.07|36.87|37|36.8|62
1715098800000|2024-05-07 16:20:00|37.03|36.83|37.05|36.85|37.06|36.86|37.02|36.82|75
1715099100000|2024-05-07 16:25:00|37.04|36.84|36.99|36.79|37.06|36.86|36.97|36.77|92
1715099400000|2024-05-07 16:30:00|36.97|36.77|36.91|36.71|36.98|36.78|36.89|36.69|120
1715099700000|2024-05-07 16:35:00|36.92|36.72|36.97|36.77|36.99|36.79|36.91|36.71|94
1715100000000|2024-05-07 16:40:00|36.96|36.76|37.03|36.83|37.06|36.86|36.96|36.76|126
1715100300000|2024-05-07 16:45:00|37.02|36.82|37.09|36.89|37.12|36.92|37.02|36.82|124
1715100600000|2024-05-07 16:50:00|37.08|36.88|37.12|36.92|37.15|36.95|37.08|36.88|179
1715100900000|2024-05-07 16:55:00|37.13|36.93|37.08|36.88|37.13|36.93|37.08|36.88|321
1715101200000|2024-05-07 17:00:00|37.09|36.89|37|36.8|37.09|36.89|36.97|36.77|262
1715101500000|2024-05-07 17:05:00|37.01|36.81|37.02|36.82|37.02|36.82|36.96|36.76|112
1715101800000|2024-05-07 17:10:00|37.01|36.81|37.02|36.82|37.04|36.84|36.96|36.76|132
1715102100000|2024-05-07 17:15:00|37.03|36.83|37.03|36.83|37.03|36.83|36.98|36.78|81
1715102400000|2024-05-07 17:20:00|37.02|36.82|36.99|36.79|37.04|36.84|36.98|36.78|84
1715102700000|2024-05-07 17:25:00|37|36.8|36.94|36.74|37|36.8|36.92|36.72|37
1715103000000|2024-05-07 17:30:00|36.93|36.73|36.95|36.75|36.98|36.78|36.91|36.71|111
1715103300000|2024-05-07 17:35:00|36.96|36.76|37|36.8|37.03|36.83|36.93|36.73|105
1715103600000|2024-05-07 17:40:00|36.99|36.79|36.97|36.77|36.99|36.79|36.96|36.76|107
1715103900000|2024-05-07 17:45:00|36.98|36.78|36.84|36.64|36.98|36.78|36.82|36.62|250
1715104200000|2024-05-07 17:50:00|36.83|36.63|36.86|36.66|36.89|36.69|36.82|36.62|154
1715104500000|2024-05-07 17:55:00|36.85|36.65|36.85|36.65|36.86|36.66|36.8|36.6|129
1715104800000|2024-05-07 18:00:00|36.84|36.64|36.7|36.5|36.85|36.65|36.69|36.49|201
1715105100000|2024-05-07 18:05:00|36.71|36.51|36.65|36.45|36.71|36.51|36.63|36.43|151
1715105400000|2024-05-07 18:10:00|36.64|36.44|36.66|36.46|36.7|36.5|36.64|36.44|171
1715105700000|2024-05-07 18:15:00|36.65|36.45|36.67|36.47|36.7|36.5|36.62|36.42|201
1715106000000|2024-05-07 18:20:00|36.66|36.46|36.65|36.45|36.68|36.48|36.59|36.39|228
1715106300000|2024-05-07 18:25:00|36.64|36.44|36.54|36.34|36.66|36.46|36.54|36.34|309
1715106600000|2024-05-07 18:30:00|36.55|36.35|36.42|36.22|36.57|36.37|36.36|36.16|313
1715106900000|2024-05-07 18:35:00|36.43|36.23|36.22|36.02|36.47|36.27|36.2|36|318
1715107200000|2024-05-07 18:40:00|36.21|36.01|36.35|36.15|36.38|36.18|36.19|35.99|379
1715107500000|2024-05-07 18:45:00|36.34|36.14|36.41|36.21|36.45|36.25|36.27|36.07|283
1715107800000|2024-05-07 18:50:00|36.42|36.22|36.5|36.3|36.51|36.31|36.41|36.21|256
1715108100000|2024-05-07 18:55:00|36.51|36.31|36.48|36.28|36.51|36.31|36.42|36.22|203
1715108400000|2024-05-07 19:00:00|36.49|36.29|36.5|36.3|36.54|36.34|36.46|36.26|238
1715108700000|2024-05-07 19:05:00|36.51|36.31|36.46|36.26|36.53|36.33|36.43|36.23|174
1715109000000|2024-05-07 19:10:00|36.45|36.25|36.41|36.21|36.46|36.26|36.38|36.18|164
1715109300000|2024-05-07 19:15:00|36.42|36.22|36.36|36.16|36.42|36.22|36.31|36.11|162
1715109600000|2024-05-07 19:20:00|36.37|36.17|36.39|36.19|36.4|36.2|36.34|36.14|275
1715109900000|2024-05-07 19:25:00|36.38|36.18|36.37|36.17|36.41|36.21|36.35|36.15|112
1715110200000|2024-05-07 19:30:00|36.38|36.18|36.33|36.13|36.41|36.21|36.31|36.11|186
1715110500000|2024-05-07 19:35:00|36.32|36.12|36.35|36.15|36.36|36.16|36.31|36.11|132
1715110800000|2024-05-07 19:40:00|36.34|36.14|36.3|36.1|36.35|36.15|36.3|36.1|65
1715111100000|2024-05-07 19:45:00|36.31|36.11|36.28|36.08|36.31|36.11|36.26|36.06|201
1715111400000|2024-05-07 19:50:00|36.27|36.07|36.3|36.1|36.31|36.11|36.27|36.07|250
1715111700000|2024-05-07 19:55:00|36.31|36.11|36.28|36.08|36.31|36.11|36.22|36.02|205
1715112000000|2024-05-07 20:00:00|36.27|36.07|36.37|36.17|36.38|36.18|36.24|36.04|257
1715112300000|2024-05-07 20:05:00|36.36|36.16|36.39|36.19|36.39|36.19|36.34|36.14|183
1715112600000|2024-05-07 20:10:00|36.38|36.18|36.38|36.18|36.4|36.2|36.36|36.16|59
1715112900000|2024-05-07 20:15:00|36.37|36.17|36.41|36.21|36.46|36.26|36.36|36.16|162
1715113200000|2024-05-07 20:20:00|36.4|36.2|36.38|36.18|36.41|36.21|36.34|36.14|155
1715113500000|2024-05-07 20:25:00|36.37|36.17|36.34|36.14|36.38|36.18|36.33|36.13|86
1715113800000|2024-05-07 20:30:00|36.33|36.13|36.27|36.07|36.35|36.15|36.26|36.06|138
1715114100000|2024-05-07 20:35:00|36.28|36.08|36.25|36.05|36.28|36.08|36.19|35.99|132
1715114400000|2024-05-07 20:40:00|36.24|36.04|36.29|36.09|36.29|36.09|36.23|36.03|167
1715114700000|2024-05-07 20:45:00|36.28|36.08|36.31|36.11|36.37|36.17|36.28|36.08|166
1715115000000|2024-05-07 20:50:00|36.33|36.13|36.27|36.07|36.33|36.13|36.18|35.98|161
1715115300000|2024-05-07 20:55:00|36.28|36.08|36.2|36|36.28|36.08|36.2|36|157
1715115600000|2024-05-07 21:00:00|36.21|36.01|36.22|36.02|36.22|36.02|36.14|35.94|113
1715115900000|2024-05-07 21:05:00|36.23|36.03|36.23|36.03|36.24|36.04|36.21|36.01|101
1715116200000|2024-05-07 21:10:00|36.22|36.02|36.22|36.02|36.26|36.06|36.21|36.01|61
1715116500000|2024-05-07 21:15:00|36.2|36|36.27|36.07|36.29|36.09|36.18|35.98|52
1715116800000|2024-05-07 21:20:00|36.28|36.08|36.34|36.14|36.34|36.14|36.27|36.07|31
1715117100000|2024-05-07 21:25:00|36.33|36.13|36.36|36.16|36.36|36.16|36.33|36.13|22
1715117400000|2024-05-07 21:30:00|36.35|36.15|36.21|36.01|36.35|36.15|36.21|36.01|32
1715117700000|2024-05-07 21:35:00|36.2|36|36.16|35.96|36.25|36.05|36.15|35.95|99
1715118000000|2024-05-07 21:40:00|36.17|35.97|35.94|35.74|36.17|35.97|35.93|35.73|97
1715118300000|2024-05-07 21:45:00|35.95|35.75|35.87|35.67|35.98|35.78|35.83|35.63|87
1715118600000|2024-05-07 21:50:00|35.88|35.68|35.94|35.74|35.94|35.74|35.88|35.68|27
1715118900000|2024-05-07 21:55:00|35.95|35.75|36.07|35.87|36.09|35.89|35.95|35.75|90
1715119200000|2024-05-07 22:00:00|36.06|35.86|35.99|35.79|36.06|35.86|35.96|35.76|150
1715119500000|2024-05-07 22:05:00|35.98|35.78|35.92|35.72|36|35.8|35.91|35.71|99
1715119800000|2024-05-07 22:10:00|35.91|35.71|35.72|35.52|35.92|35.72|35.69|35.49|314
1715120100000|2024-05-07 22:15:00|35.71|35.51|35.79|35.59|35.84|35.64|35.66|35.46|258
1715120400000|2024-05-07 22:20:00|35.78|35.58|35.85|35.65|35.87|35.67|35.77|35.57|143
1715120700000|2024-05-07 22:25:00|35.84|35.64|35.93|35.73|35.94|35.74|35.82|35.62|172
1715121000000|2024-05-07 22:30:00|35.92|35.72|36.01|35.81|36.03|35.83|35.91|35.71|146
1715121300000|2024-05-07 22:35:00|36|35.8|35.95|35.75|36.02|35.82|35.92|35.72|159
1715121600000|2024-05-07 22:40:00|35.94|35.74|35.92|35.72|35.97|35.77|35.91|35.71|96
1715121900000|2024-05-07 22:45:00|35.91|35.71|35.88|35.68|35.94|35.74|35.87|35.67|183
1715122200000|2024-05-07 22:50:00|35.87|35.67|35.85|35.65|35.89|35.69|35.82|35.62|229
1715122500000|2024-05-07 22:55:00|35.86|35.66|35.74|35.54|35.86|35.66|35.74|35.54|160
1715122800000|2024-05-07 23:00:00|35.73|35.53|35.52|35.32|35.76|35.56|35.48|35.28|332
1715123100000|2024-05-07 23:05:00|35.51|35.31|35.51|35.31|35.55|35.35|35.43|35.23|446
1715123400000|2024-05-07 23:10:00|35.5|35.3|35.45|35.25|35.53|35.33|35.39|35.19|325
1715123700000|2024-05-07 23:15:00|35.44|35.24|35.49|35.29|35.52|35.32|35.41|35.21|297
1715124000000|2024-05-07 23:20:00|35.5|35.3|35.55|35.35|35.6|35.4|35.49|35.29|260
1715124300000|2024-05-07 23:25:00|35.54|35.34|35.57|35.37|35.57|35.37|35.48|35.28|161
1715124600000|2024-05-07 23:30:00|35.56|35.36|35.56|35.36|35.59|35.39|35.5|35.3|147
1715124900000|2024-05-07 23:35:00|35.57|35.37|35.55|35.35|35.6|35.4|35.54|35.34|151
1715125200000|2024-05-07 23:40:00|35.56|35.36|35.54|35.34|35.57|35.37|35.54|35.34|184
1715125500000|2024-05-07 23:45:00|35.53|35.33|35.49|35.29|35.54|35.34|35.48|35.28|67
1715125800000|2024-05-07 23:50:00|35.48|35.28|35.44|35.24|35.49|35.29|35.43|35.23|111
1715126100000|2024-05-07 23:55:00|35.45|35.25|35.42|35.22|35.45|35.25|35.38|35.18|185
1715126400000|2024-05-08 00:00:00|35.41|35.21|35.47|35.27|35.5|35.3|35.37|35.17|235
1715126700000|2024-05-08 00:05:00|35.46|35.26|35.45|35.25|35.47|35.27|35.41|35.21|122
1715127000000|2024-05-08 00:10:00|35.44|35.24|35.48|35.28|35.51|35.31|35.42|35.22|202
1715127300000|2024-05-08 00:15:00|35.47|35.27|35.51|35.31|35.53|35.33|35.39|35.19|209
1715127600000|2024-05-08 00:20:00|35.5|35.3|35.45|35.25|35.54|35.34|35.4|35.2|149
1715127900000|2024-05-08 00:25:00|35.44|35.24|35.35|35.15|35.44|35.24|35.29|35.09|484
1715128200000|2024-05-08 00:30:00|35.36|35.16|35.32|35.12|35.36|35.16|35.05|34.85|538
1715128500000|2024-05-08 00:35:00|35.33|35.13|35.45|35.25|35.45|35.25|35.24|35.04|347
1715128800000|2024-05-08 00:40:00|35.46|35.26|35.4|35.2|35.47|35.27|35.34|35.14|191
1715129100000|2024-05-08 00:45:00|35.39|35.19|35.45|35.25|35.47|35.27|35.28|35.08|246
1715129400000|2024-05-08 00:50:00|35.46|35.26|35.41|35.21|35.47|35.27|35.38|35.18|183
1715129700000|2024-05-08 00:55:00|35.42|35.22|35.41|35.21|35.46|35.26|35.38|35.18|124
1715130000000|2024-05-08 01:00:00|35.4|35.2|35.4|35.2|35.47|35.27|35.35|35.15|181
1715130300000|2024-05-08 01:05:00|35.41|35.21|35.46|35.26|35.48|35.28|35.39|35.19|172
1715130600000|2024-05-08 01:10:00|35.45|35.25|35.46|35.26|35.51|35.31|35.44|35.24|159
1715130900000|2024-05-08 01:15:00|35.47|35.27|35.41|35.21|35.57|35.37|35.4|35.2|214
1715131200000|2024-05-08 01:20:00|35.4|35.2|35.34|35.14|35.45|35.25|35.33|35.13|165
1715131500000|2024-05-08 01:25:00|35.35|35.15|35.38|35.18|35.4|35.2|35.31|35.11|197
1715131800000|2024-05-08 01:30:00|35.37|35.17|35.25|35.05|35.41|35.21|35.24|35.04|187
1715132100000|2024-05-08 01:35:00|35.24|35.04|35.34|35.14|35.37|35.17|35.24|35.04|198
1715132400000|2024-05-08 01:40:00|35.35|35.15|35.32|35.12|35.37|35.17|35.31|35.11|239
1715132700000|2024-05-08 01:45:00|35.33|35.13|35.3|35.1|35.33|35.13|35.27|35.07|102
1715133000000|2024-05-08 01:50:00|35.31|35.11|35.27|35.07|35.32|35.12|35.25|35.05|219
1715133300000|2024-05-08 01:55:00|35.28|35.08|35.26|35.06|35.28|35.08|35.23|35.03|118
1715133600000|2024-05-08 02:00:00|35.27|35.07|35.34|35.14|35.37|35.17|35.25|35.05|159
1715133900000|2024-05-08 02:05:00|35.35|35.15|35.35|35.15|35.38|35.18|35.29|35.09|174
1715134200000|2024-05-08 02:10:00|35.36|35.16|35.33|35.13|35.38|35.18|35.29|35.09|82
1715134500000|2024-05-08 02:15:00|35.32|35.12|35.29|35.09|35.33|35.13|35.27|35.07|132
1715134800000|2024-05-08 02:20:00|35.3|35.1|35.38|35.18|35.38|35.18|35.3|35.1|155
1715135100000|2024-05-08 02:25:00|35.39|35.19|35.41|35.21|35.43|35.23|35.38|35.18|73
1715135400000|2024-05-08 02:30:00|35.42|35.22|35.45|35.25|35.46|35.26|35.41|35.21|97
1715135700000|2024-05-08 02:35:00|35.46|35.26|35.5|35.3|35.5|35.3|35.46|35.26|87
1715136000000|2024-05-08 02:40:00|35.49|35.29|35.6|35.4|35.6|35.4|35.49|35.29|223
1715136300000|2024-05-08 02:45:00|35.59|35.39|35.6|35.4|35.6|35.4|35.54|35.34|186
1715136600000|2024-05-08 02:50:00|35.59|35.39|35.52|35.32|35.6|35.4|35.51|35.31|133
1715136900000|2024-05-08 02:55:00|35.53|35.33|35.53|35.33|35.57|35.37|35.52|35.32|74
1715137200000|2024-05-08 03:00:00|35.54|35.34|35.56|35.36|35.57|35.37|35.51|35.31|71
1715137500000|2024-05-08 03:05:00|35.57|35.37|35.57|35.37|35.6|35.4|35.52|35.32|79
1715137800000|2024-05-08 03:10:00|35.58|35.38|35.55|35.35|35.58|35.38|35.51|35.31|156
1715138100000|2024-05-08 03:15:00|35.56|35.36|35.44|35.24|35.58|35.38|35.44|35.24|102
1715138400000|2024-05-08 03:20:00|35.45|35.25|35.38|35.18|35.46|35.26|35.36|35.16|107
1715138700000|2024-05-08 03:25:00|35.39|35.19|35.44|35.24|35.44|35.24|35.38|35.18|69
1715139000000|2024-05-08 03:30:00|35.45|35.25|35.36|35.16|35.48|35.28|35.36|35.16|59
1715139300000|2024-05-08 03:35:00|35.35|35.15|35.39|35.19|35.4|35.2|35.34|35.14|54
1715139600000|2024-05-08 03:40:00|35.4|35.2|35.49|35.29|35.51|35.31|35.39|35.19|160
1715139900000|2024-05-08 03:45:00|35.5|35.3|35.48|35.28|35.54|35.34|35.47|35.27|91
1715140200000|2024-05-08 03:50:00|35.47|35.27|35.47|35.27|35.49|35.29|35.46|35.26|117
1715140500000|2024-05-08 03:55:00|35.46|35.26|35.4|35.2|35.47|35.27|35.38|35.18|79
1715140800000|2024-05-08 04:00:00|35.41|35.21|35.42|35.22|35.43|35.23|35.37|35.17|86
1715141100000|2024-05-08 04:05:00|35.43|35.23|35.44|35.24|35.47|35.27|35.42|35.22|112
1715141400000|2024-05-08 04:10:00|35.45|35.25|35.41|35.21|35.45|35.25|35.41|35.21|55
1715141700000|2024-05-08 04:15:00|35.42|35.22|35.45|35.25|35.45|35.25|35.38|35.18|87
1715142000000|2024-05-08 04:20:00|35.44|35.24|35.46|35.26|35.52|35.32|35.41|35.21|144
1715142300000|2024-05-08 04:25:00|35.45|35.25|35.34|35.14|35.46|35.26|35.34|35.14|139
1715142600000|2024-05-08 04:30:00|35.35|35.15|35.27|35.07|35.35|35.15|35.27|35.07|95
1715142900000|2024-05-08 04:35:00|35.26|35.06|35.1|34.9|35.27|35.07|35.1|34.9|186
1715143200000|2024-05-08 04:40:00|35.07|34.87|35.11|34.91|35.13|34.93|34.94|34.74|267
1715143500000|2024-05-08 04:45:00|35.12|34.92|35.18|34.98|35.19|34.99|35.09|34.89|309
1715143800000|2024-05-08 04:50:00|35.17|34.97|35.05|34.85|35.19|34.99|35.03|34.83|190
1715144100000|2024-05-08 04:55:00|35.04|34.84|34.94|34.74|35.06|34.86|34.93|34.73|216
1715144400000|2024-05-08 05:00:00|34.93|34.73|34.87|34.67|34.98|34.78|34.8|34.6|320
1715144700000|2024-05-08 05:05:00|34.86|34.66|34.81|34.61|34.9|34.7|34.78|34.58|232
1715145000000|2024-05-08 05:10:00|34.82|34.62|34.86|34.66|34.89|34.69|34.81|34.61|210
1715145300000|2024-05-08 05:15:00|34.85|34.65|34.98|34.78|34.98|34.78|34.84|34.64|188
1715145600000|2024-05-08 05:20:00|34.97|34.77|34.94|34.74|34.99|34.79|34.93|34.73|152
1715145900000|2024-05-08 05:25:00|34.95|34.75|34.92|34.72|34.98|34.78|34.92|34.72|117
1715146200000|2024-05-08 05:30:00|34.93|34.73|35|34.8|35.03|34.83|34.88|34.68|213
1715146500000|2024-05-08 05:35:00|34.99|34.79|35.03|34.83|35.05|34.85|34.97|34.77|170
1715146800000|2024-05-08 05:40:00|35.04|34.84|34.96|34.76|35.04|34.84|34.96|34.76|79
1715147100000|2024-05-08 05:45:00|34.95|34.75|34.89|34.69|34.97|34.77|34.86|34.66|171
1715147400000|2024-05-08 05:50:00|34.9|34.7|34.93|34.73|34.95|34.75|34.86|34.66|99
1715147700000|2024-05-08 05:55:00|34.92|34.72|34.86|34.66|34.92|34.72|34.86|34.66|145
1715148000000|2024-05-08 06:00:00|34.87|34.67|34.99|34.79|35.02|34.82|34.83|34.63|223
1715148300000|2024-05-08 06:05:00|35|34.8|35|34.8|35.05|34.85|34.98|34.78|150
1715148600000|2024-05-08 06:10:00|35.01|34.81|34.84|34.64|35.01|34.81|34.82|34.62|166
1715148900000|2024-05-08 06:15:00|34.83|34.63|34.63|34.43|34.83|34.63|34.62|34.42|165
1715149200000|2024-05-08 06:20:00|34.62|34.42|34.61|34.41|34.69|34.49|34.58|34.38|211
1715149500000|2024-05-08 06:25:00|34.6|34.4|34.64|34.44|34.7|34.5|34.58|34.38|293
1715149800000|2024-05-08 06:30:00|34.65|34.45|34.74|34.54|34.79|34.59|34.61|34.41|287
1715150100000|2024-05-08 06:35:00|34.75|34.55|34.94|34.74|34.95|34.75|34.66|34.46|305
1715150400000|2024-05-08 06:40:00|34.93|34.73|34.83|34.63|34.95|34.75|34.82|34.62|191
1715150700000|2024-05-08 06:45:00|34.84|34.64|34.83|34.63|34.87|34.67|34.79|34.59|77
1715151000000|2024-05-08 06:50:00|34.84|34.64|34.85|34.65|34.86|34.66|34.84|34.64|18
1715151300000|2024-05-08 06:55:00|34.87|34.67|34.86|34.66|34.89|34.69|34.85|34.65|101
1715151600000|2024-05-08 07:00:00|34.87|34.67|34.88|34.68|34.98|34.78|34.81|34.61|221
1715151900000|2024-05-08 07:05:00|34.89|34.69|34.83|34.63|34.9|34.7|34.81|34.61|153
1715152200000|2024-05-08 07:10:00|34.82|34.62|34.81|34.61|34.83|34.63|34.76|34.56|129
1715152500000|2024-05-08 07:15:00|34.82|34.62|34.82|34.62|34.85|34.65|34.79|34.59|181
1715152800000|2024-05-08 07:20:00|34.81|34.61|34.66|34.46|34.83|34.63|34.66|34.46|181
1715153100000|2024-05-08 07:25:00|34.67|34.47|34.66|34.46|34.73|34.53|34.64|34.44|192
1715153400000|2024-05-08 07:30:00|34.65|34.45|34.74|34.54|34.74|34.54|34.65|34.45|171
1715153700000|2024-05-08 07:35:00|34.75|34.55|34.74|34.54|34.79|34.59|34.72|34.52|116
1715154000000|2024-05-08 07:40:00|34.73|34.53|34.81|34.61|34.81|34.61|34.72|34.52|94
1715154300000|2024-05-08 07:45:00|34.8|34.6|34.67|34.47|34.83|34.63|34.67|34.47|138
1715154600000|2024-05-08 07:50:00|34.66|34.46|34.67|34.47|34.76|34.56|34.56|34.36|258
1715154900000|2024-05-08 07:55:00|34.68|34.48|34.65|34.45|34.68|34.48|34.6|34.4|214
1715155200000|2024-05-08 08:00:00|34.66|34.46|34.6|34.4|34.74|34.54|34.53|34.33|285
1715155500000|2024-05-08 08:05:00|34.61|34.41|34.46|34.26|34.62|34.42|34.43|34.23|396
1715155800000|2024-05-08 08:10:00|34.45|34.25|34.59|34.39|34.59|34.39|34.41|34.21|362
1715156100000|2024-05-08 08:15:00|34.58|34.38|34.67|34.47|34.68|34.48|34.57|34.37|288
1715156400000|2024-05-08 08:20:00|34.66|34.46|34.73|34.53|34.77|34.57|34.66|34.46|209
1715156700000|2024-05-08 08:25:00|34.72|34.52|34.68|34.48|34.73|34.53|34.68|34.48|139
1715157000000|2024-05-08 08:30:00|34.69|34.49|34.74|34.54|34.76|34.56|34.65|34.45|216
1715157300000|2024-05-08 08:35:00|34.75|34.55|34.7|34.5|34.79|34.59|34.66|34.46|176
1715157600000|2024-05-08 08:40:00|34.69|34.49|34.61|34.41|34.7|34.5|34.6|34.4|128
1715157900000|2024-05-08 08:45:00|34.6|34.4|34.49|34.29|34.6|34.4|34.47|34.27|175
1715158200000|2024-05-08 08:50:00|34.48|34.28|34.53|34.33|34.57|34.37|34.47|34.27|187
1715158500000|2024-05-08 08:55:00|34.52|34.32|34.72|34.52|34.74|34.54|34.52|34.32|250
1715158800000|2024-05-08 09:00:00|34.73|34.53|34.68|34.48|34.75|34.55|34.65|34.45|163
1715159100000|2024-05-08 09:05:00|34.67|34.47|34.66|34.46|34.69|34.49|34.63|34.43|91
1715159400000|2024-05-08 09:10:00|34.65|34.45|34.69|34.49|34.69|34.49|34.64|34.44|52
1715159700000|2024-05-08 09:15:00|34.68|34.48|34.63|34.43|34.7|34.5|34.63|34.43|16
1715160000000|2024-05-08 09:20:00|34.59|34.39|34.52|34.32|34.59|34.39|34.48|34.28|106
1715160300000|2024-05-08 09:25:00|34.51|34.31|34.61|34.41|34.66|34.46|34.51|34.31|169
1715160600000|2024-05-08 09:30:00|34.62|34.42|34.46|34.26|34.65|34.45|34.45|34.25|135
1715160900000|2024-05-08 09:35:00|34.45|34.25|34.49|34.29|34.51|34.31|34.42|34.22|74
1715161200000|2024-05-08 09:40:00|34.5|34.3|34.46|34.26|34.54|34.34|34.43|34.23|37
1715161500000|2024-05-08 09:45:00|34.47|34.27|34.61|34.41|34.61|34.41|34.47|34.27|141
1715161800000|2024-05-08 09:50:00|34.6|34.4|34.63|34.43|34.64|34.44|34.56|34.36|226
1715162100000|2024-05-08 09:55:00|34.62|34.42|34.68|34.48|34.72|34.52|34.6|34.4|148
1715162400000|2024-05-08 10:00:00|34.69|34.49|34.7|34.5|34.73|34.53|34.64|34.44|232
1715162700000|2024-05-08 10:05:00|34.71|34.51|34.73|34.53|34.77|34.57|34.69|34.49|184
1715163000000|2024-05-08 10:10:00|34.72|34.52|34.67|34.47|34.73|34.53|34.64|34.44|198
1715163300000|2024-05-08 10:15:00|34.66|34.46|34.62|34.42|34.68|34.48|34.58|34.38|193
1715163600000|2024-05-08 10:20:00|34.61|34.41|34.74|34.54|34.76|34.56|34.6|34.4|251
1715163900000|2024-05-08 10:25:00|34.72|34.52|34.73|34.53|34.73|34.53|34.69|34.49|42
1715164200000|2024-05-08 10:30:00|34.72|34.52|34.74|34.54|34.77|34.57|34.72|34.52|80
1715164500000|2024-05-08 10:35:00|34.75|34.55|34.71|34.51|34.76|34.56|34.7|34.5|133
1715164800000|2024-05-08 10:40:00|34.72|34.52|34.73|34.53|34.77|34.57|34.72|34.52|134
1715165100000|2024-05-08 10:45:00|34.74|34.54|34.81|34.61|34.82|34.62|34.73|34.53|145
1715165400000|2024-05-08 10:50:00|34.8|34.6|34.81|34.61|34.85|34.65|34.8|34.6|187
1715165700000|2024-05-08 10:55:00|34.82|34.62|34.81|34.61|34.83|34.63|34.8|34.6|54
1715166000000|2024-05-08 11:00:00|34.8|34.6|34.81|34.61|34.81|34.61|34.75|34.55|11
1715166300000|2024-05-08 11:05:00|34.8|34.6|34.66|34.46|34.8|34.6|34.64|34.44|21
1715166600000|2024-05-08 11:10:00|34.65|34.45|34.61|34.41|34.65|34.45|34.6|34.4|87
1715166900000|2024-05-08 11:15:00|34.6|34.4|34.63|34.43|34.69|34.49|34.55|34.35|196
1715167200000|2024-05-08 11:20:00|34.64|34.44|34.54|34.34|34.64|34.44|34.52|34.32|199
1715167500000|2024-05-08 11:25:00|34.55|34.35|34.45|34.25|34.56|34.36|34.45|34.25|99
1715167800000|2024-05-08 11:30:00|34.46|34.26|34.5|34.3|34.51|34.31|34.41|34.21|71
1715168100000|2024-05-08 11:35:00|34.49|34.29|34.57|34.37|34.57|34.37|34.49|34.29|124
1715168400000|2024-05-08 11:40:00|34.56|34.36|34.57|34.37|34.63|34.43|34.56|34.36|197
1715168700000|2024-05-08 11:45:00|34.56|34.36|34.63|34.43|34.67|34.47|34.51|34.31|240
1715169000000|2024-05-08 11:50:00|34.64|34.44|34.54|34.34|34.64|34.44|34.51|34.31|137
1715169300000|2024-05-08 11:55:00|34.53|34.33|34.51|34.31|34.55|34.35|34.51|34.31|163
1715169600000|2024-05-08 12:00:00|34.52|34.32|34.54|34.34|34.57|34.37|34.46|34.26|228
1715169900000|2024-05-08 12:05:00|34.55|34.35|34.68|34.48|34.7|34.5|34.54|34.34|159
1715170200000|2024-05-08 12:10:00|34.67|34.47|34.66|34.46|34.69|34.49|34.63|34.43|145
1715170500000|2024-05-08 12:15:00|34.65|34.45|34.51|34.31|34.66|34.46|34.47|34.27|188
1715170800000|2024-05-08 12:20:00|34.52|34.32|34.47|34.27|34.52|34.32|34.36|34.16|244
1715171100000|2024-05-08 12:25:00|34.46|34.26|34.45|34.25|34.49|34.29|34.45|34.25|152
1715171400000|2024-05-08 12:30:00|34.46|34.26|34.34|34.14|34.49|34.29|34.33|34.13|228
1715171700000|2024-05-08 12:35:00|34.33|34.13|34.25|34.05|34.36|34.16|34.21|34.01|299
1715172000000|2024-05-08 12:40:00|34.24|34.04|34.3|34.1|34.34|34.14|34.22|34.02|289
1715172300000|2024-05-08 12:45:00|34.31|34.11|34.27|34.07|34.32|34.12|34.22|34.02|49
1715172600000|2024-05-08 12:50:00|34.28|34.08|34.35|34.15|34.37|34.17|34.27|34.07|134
1715172900000|2024-05-08 12:55:00|34.36|34.16|34.45|34.25|34.47|34.27|34.36|34.16|198
1715173200000|2024-05-08 13:00:00|34.46|34.26|34.37|34.17|34.49|34.29|34.37|34.17|260
1715173500000|2024-05-08 13:05:00|34.38|34.18|34.53|34.33|34.55|34.35|34.32|34.12|264
1715173800000|2024-05-08 13:10:00|34.51|34.31|34.44|34.24|34.55|34.35|34.41|34.21|357
1715174100000|2024-05-08 13:15:00|34.43|34.23|34.6|34.4|34.71|34.51|34.42|34.22|276
1715174400000|2024-05-08 13:20:00|34.61|34.41|34.56|34.36|34.66|34.46|34.55|34.35|226
1715174700000|2024-05-08 13:25:00|34.55|34.35|34.53|34.33|34.59|34.39|34.51|34.31|165
1715175000000|2024-05-08 13:30:00|34.52|34.32|34.44|34.24|34.6|34.4|34.43|34.23|311
1715175300000|2024-05-08 13:35:00|34.43|34.23|34.44|34.24|34.56|34.36|34.42|34.22|302
1715175600000|2024-05-08 13:40:00|34.45|34.25|34.45|34.25|34.46|34.26|34.35|34.15|336
1715175900000|2024-05-08 13:45:00|34.44|34.24|34.62|34.42|34.63|34.43|34.44|34.24|369
1715176200000|2024-05-08 13:50:00|34.61|34.41|34.65|34.45|34.7|34.5|34.6|34.4|272
1715176500000|2024-05-08 13:55:00|34.66|34.46|34.8|34.6|34.88|34.68|34.65|34.45|270
1715176800000|2024-05-08 14:00:00|34.81|34.61|34.82|34.62|34.84|34.64|34.71|34.51|274
1715177100000|2024-05-08 14:05:00|34.81|34.61|34.67|34.47|34.82|34.62|34.66|34.46|234
1715177400000|2024-05-08 14:10:00|34.66|34.46|34.61|34.41|34.71|34.51|34.57|34.37|207
1715177700000|2024-05-08 14:15:00|34.62|34.42|34.65|34.45|34.7|34.5|34.54|34.34|248
1715178000000|2024-05-08 14:20:00|34.67|34.47|34.93|34.73|34.94|34.74|34.63|34.43|310
1715178300000|2024-05-08 14:25:00|34.94|34.74|34.79|34.59|34.97|34.77|34.79|34.59|174
1715178600000|2024-05-08 14:30:00|34.78|34.58|34.85|34.65|34.88|34.68|34.73|34.53|270
1715178900000|2024-05-08 14:35:00|34.84|34.64|35.02|34.82|35.03|34.83|34.82|34.62|302
1715179200000|2024-05-08 14:40:00|35.03|34.83|35.06|34.86|35.07|34.87|34.94|34.74|337
1715179500000|2024-05-08 14:45:00|35.05|34.85|35.03|34.83|35.1|34.9|34.97|34.77|305
1715179800000|2024-05-08 14:50:00|35.04|34.84|34.98|34.78|35.04|34.84|34.94|34.74|271
1715180100000|2024-05-08 14:55:00|34.97|34.77|34.89|34.69|34.99|34.79|34.88|34.68|272
1715180400000|2024-05-08 15:00:00|34.88|34.68|34.83|34.63|34.98|34.78|34.81|34.61|350
1715180700000|2024-05-08 15:05:00|34.84|34.64|34.65|34.45|34.84|34.64|34.64|34.44|321
1715181000000|2024-05-08 15:10:00|34.64|34.44|34.57|34.37|34.68|34.48|34.51|34.31|322
1715181300000|2024-05-08 15:15:00|34.56|34.36|34.45|34.25|34.57|34.37|34.39|34.19|319
1715181600000|2024-05-08 15:20:00|34.46|34.26|34.3|34.1|34.46|34.26|34.29|34.09|315
1715181900000|2024-05-08 15:25:00|34.31|34.11|34.39|34.19|34.42|34.22|34.3|34.1|310
1715182200000|2024-05-08 15:30:00|34.38|34.18|34.48|34.28|34.49|34.29|34.28|34.08|310
1715182500000|2024-05-08 15:35:00|34.5|34.3|34.57|34.37|34.59|34.39|34.48|34.28|342
1715182800000|2024-05-08 15:40:00|34.58|34.38|34.52|34.32|34.59|34.39|34.47|34.27|298
1715183100000|2024-05-08 15:45:00|34.53|34.33|34.7|34.5|34.7|34.5|34.5|34.3|285
1715183400000|2024-05-08 15:50:00|34.69|34.49|34.61|34.41|34.77|34.57|34.6|34.4|235
1715183700000|2024-05-08 15:55:00|34.62|34.42|34.6|34.4|34.63|34.43|34.55|34.35|223
1715184000000|2024-05-08 16:00:00|34.61|34.41|34.47|34.27|34.61|34.41|34.46|34.26|248
1715184300000|2024-05-08 16:05:00|34.48|34.28|34.43|34.23|34.53|34.33|34.41|34.21|305
1715184600000|2024-05-08 16:10:00|34.42|34.22|34.52|34.32|34.53|34.33|34.33|34.13|304
1715184900000|2024-05-08 16:15:00|34.51|34.31|34.56|34.36|34.61|34.41|34.45|34.25|325
1715185200000|2024-05-08 16:20:00|34.55|34.35|34.59|34.39|34.63|34.43|34.5|34.3|363
1715185500000|2024-05-08 16:25:00|34.61|34.41|34.58|34.38|34.62|34.42|34.55|34.35|211
1715185800000|2024-05-08 16:30:00|34.59|34.39|34.61|34.41|34.65|34.45|34.55|34.35|307
1715186100000|2024-05-08 16:35:00|34.62|34.42|34.57|34.37|34.62|34.42|34.52|34.32|277
1715186400000|2024-05-08 16:40:00|34.56|34.36|34.53|34.33|34.62|34.42|34.53|34.33|288
1715186700000|2024-05-08 16:45:00|34.55|34.35|34.55|34.35|34.62|34.42|34.52|34.32|218
1715187000000|2024-05-08 16:50:00|34.54|34.34|34.58|34.38|34.61|34.41|34.53|34.33|229
1715187300000|2024-05-08 16:55:00|34.59|34.39|34.66|34.46|34.68|34.48|34.56|34.36|187
1715187600000|2024-05-08 17:00:00|34.67|34.47|34.81|34.61|34.85|34.65|34.61|34.41|287
1715187900000|2024-05-08 17:05:00|34.82|34.62|34.76|34.56|34.86|34.66|34.75|34.55|197
1715188200000|2024-05-08 17:10:00|34.75|34.55|34.79|34.59|34.81|34.61|34.71|34.51|192
1715188500000|2024-05-08 17:15:00|34.8|34.6|34.98|34.78|35.12|34.92|34.74|34.54|215
1715188800000|2024-05-08 17:20:00|34.97|34.77|34.81|34.61|34.97|34.77|34.8|34.6|150
1715189100000|2024-05-08 17:25:00|34.82|34.62|34.84|34.64|34.88|34.68|34.78|34.58|139
1715189400000|2024-05-08 17:30:00|34.83|34.63|34.91|34.71|34.94|34.74|34.8|34.6|219
1715189700000|2024-05-08 17:35:00|34.9|34.7|34.76|34.56|34.91|34.71|34.75|34.55|121
1715190000000|2024-05-08 17:40:00|34.75|34.55|34.75|34.55|34.79|34.59|34.71|34.51|148
1715190300000|2024-05-08 17:45:00|34.76|34.56|34.78|34.58|34.8|34.6|34.75|34.55|129
1715190600000|2024-05-08 17:50:00|34.79|34.59|34.8|34.6|34.9|34.7|34.74|34.54|197
1715190900000|2024-05-08 17:55:00|34.81|34.61|34.83|34.63|34.85|34.65|34.8|34.6|159
1715191200000|2024-05-08 18:00:00|34.84|34.64|34.9|34.7|34.9|34.7|34.79|34.59|63
1715191500000|2024-05-08 18:05:00|34.89|34.69|34.89|34.69|34.93|34.73|34.86|34.66|66
1715191800000|2024-05-08 18:10:00|34.9|34.7|34.97|34.77|34.98|34.78|34.88|34.68|148
1715192100000|2024-05-08 18:15:00|34.96|34.76|35.02|34.82|35.04|34.84|34.96|34.76|65
1715192400000|2024-05-08 18:20:00|35.03|34.83|35.07|34.87|35.12|34.92|35|34.8|297
1715192700000|2024-05-08 18:25:00|35.06|34.86|35.03|34.83|35.07|34.87|35.02|34.82|212
1715193000000|2024-05-08 18:30:00|35.02|34.82|34.92|34.72|35.03|34.83|34.91|34.71|161
1715193300000|2024-05-08 18:35:00|34.93|34.73|34.93|34.73|34.94|34.74|34.88|34.68|156
1715193600000|2024-05-08 18:40:00|34.94|34.74|34.9|34.7|34.98|34.78|34.87|34.67|163
1715193900000|2024-05-08 18:45:00|34.89|34.69|34.86|34.66|34.9|34.7|34.84|34.64|99
1715194200000|2024-05-08 18:50:00|34.85|34.65|34.75|34.55|34.87|34.67|34.75|34.55|317
1715194500000|2024-05-08 18:55:00|34.76|34.56|34.78|34.58|34.78|34.58|34.75|34.55|89
1715194800000|2024-05-08 19:00:00|34.77|34.57|34.69|34.49|34.81|34.61|34.59|34.39|253
1715195100000|2024-05-08 19:05:00|34.7|34.5|34.82|34.62|34.91|34.71|34.65|34.45|279
1715195400000|2024-05-08 19:10:00|34.83|34.63|34.59|34.39|34.83|34.63|34.59|34.39|111
1715195700000|2024-05-08 19:15:00|34.6|34.4|34.62|34.42|34.7|34.5|34.59|34.39|171
1715196000000|2024-05-08 19:20:00|34.61|34.41|34.5|34.3|34.62|34.42|34.48|34.28|252
1715196300000|2024-05-08 19:25:00|34.51|34.31|34.43|34.23|34.51|34.31|34.37|34.17|319
1715196600000|2024-05-08 19:30:00|34.42|34.22|34.53|34.33|34.59|34.39|34.41|34.21|274
1715196900000|2024-05-08 19:35:00|34.54|34.34|34.55|34.35|34.56|34.36|34.5|34.3|185
1715197200000|2024-05-08 19:40:00|34.54|34.34|34.6|34.4|34.61|34.41|34.53|34.33|195
1715197500000|2024-05-08 19:45:00|34.59|34.39|34.55|34.35|34.69|34.49|34.5|34.3|277
1715197800000|2024-05-08 19:50:00|34.56|34.36|34.52|34.32|34.56|34.36|34.5|34.3|237
1715198100000|2024-05-08 19:55:00|34.51|34.31|34.51|34.31|34.59|34.39|34.5|34.3|210
1715198400000|2024-05-08 20:00:00|34.5|34.3|34.58|34.38|34.64|34.44|34.5|34.3|248
1715198700000|2024-05-08 20:05:00|34.57|34.37|34.41|34.21|34.58|34.38|34.38|34.18|291
1715199000000|2024-05-08 20:10:00|34.42|34.22|34.25|34.05|34.44|34.24|34.23|34.03|269
1715199300000|2024-05-08 20:15:00|34.24|34.04|33.96|33.76|34.32|34.12|33.9|33.7|400
1715199600000|2024-05-08 20:20:00|33.94|33.74|34.12|33.92|34.16|33.96|33.94|33.74|465
1715199900000|2024-05-08 20:25:00|34.11|33.91|34.14|33.94|34.17|33.97|34.02|33.82|337
1715200200000|2024-05-08 20:30:00|34.15|33.95|34.09|33.89|34.16|33.96|34.01|33.81|364
1715200500000|2024-05-08 20:35:00|34.08|33.88|34.16|33.96|34.19|33.99|34.07|33.87|270
1715200800000|2024-05-08 20:40:00|34.15|33.95|33.99|33.79|34.22|34.02|33.96|33.76|300
1715201100000|2024-05-08 20:45:00|33.98|33.78|34.03|33.83|34.1|33.9|33.87|33.67|401
1715201400000|2024-05-08 20:50:00|34.04|33.84|33.9|33.7|34.05|33.85|33.88|33.68|224
1715201700000|2024-05-08 20:55:00|33.89|33.69|33.89|33.69|33.94|33.74|33.8|33.6|232
1715202000000|2024-05-08 21:00:00|33.88|33.68|33.91|33.71|33.93|33.73|33.82|33.62|129
1715202300000|2024-05-08 21:05:00|33.9|33.7|33.84|33.64|33.91|33.71|33.76|33.56|152
1715202600000|2024-05-08 21:10:00|33.85|33.65|33.79|33.59|33.88|33.68|33.78|33.58|137
1715202900000|2024-05-08 21:15:00|33.78|33.58|33.89|33.69|33.89|33.69|33.78|33.58|112
1715203200000|2024-05-08 21:20:00|33.88|33.68|33.94|33.74|33.95|33.75|33.79|33.59|77
1715203500000|2024-05-08 21:25:00|33.95|33.75|34.09|33.89|34.1|33.9|33.94|33.74|77
1715203800000|2024-05-08 21:30:00|34.08|33.88|34.08|33.88|34.15|33.95|34.06|33.86|86
1715204100000|2024-05-08 21:35:00|34.09|33.89|34.11|33.91|34.11|33.91|34.02|33.82|39
1715204400000|2024-05-08 21:40:00|34.12|33.92|34.1|33.9|34.16|33.96|34.1|33.9|29
1715204700000|2024-05-08 21:45:00|34.11|33.91|34.04|33.84|34.12|33.92|34.04|33.84|25
1715205000000|2024-05-08 21:50:00|34.05|33.85|33.97|33.77|34.05|33.85|33.97|33.77|53
1715205300000|2024-05-08 21:55:00|33.99|33.79|34.03|33.83|34.05|33.85|33.98|33.78|56
1715205600000|2024-05-08 22:00:00|34.02|33.82|34.07|33.87|34.08|33.88|34|33.8|253
1715205900000|2024-05-08 22:05:00|34.08|33.88|33.96|33.76|34.08|33.88|33.96|33.76|171
1715206200000|2024-05-08 22:10:00|33.97|33.77|33.84|33.64|33.97|33.77|33.82|33.62|301
1715206500000|2024-05-08 22:15:00|33.83|33.63|33.95|33.75|33.95|33.75|33.8|33.6|396
1715206800000|2024-05-08 22:20:00|33.94|33.74|34.03|33.83|34.03|33.83|33.92|33.72|284
1715207100000|2024-05-08 22:25:00|34.02|33.82|34.07|33.87|34.08|33.88|33.99|33.79|315
1715207400000|2024-05-08 22:30:00|34.08|33.88|34.05|33.85|34.13|33.93|34.03|33.83|241
1715207700000|2024-05-08 22:35:00|34.06|33.86|33.93|33.73|34.08|33.88|33.92|33.72|167
1715208000000|2024-05-08 22:40:00|33.92|33.72|33.96|33.76|33.97|33.77|33.9|33.7|166
1715208300000|2024-05-08 22:45:00|33.97|33.77|33.93|33.73|33.98|33.78|33.92|33.72|135
1715208600000|2024-05-08 22:50:00|33.92|33.72|33.94|33.74|33.95|33.75|33.91|33.71|153
1715208900000|2024-05-08 22:55:00|33.93|33.73|33.96|33.76|33.99|33.79|33.88|33.68|173
1715209200000|2024-05-08 23:00:00|33.95|33.75|34.01|33.81|34.05|33.85|33.93|33.73|218
1715209500000|2024-05-08 23:05:00|34.02|33.82|34.03|33.83|34.05|33.85|33.99|33.79|240
1715209800000|2024-05-08 23:10:00|34.02|33.82|34.09|33.89|34.1|33.9|34.02|33.82|200
1715210100000|2024-05-08 23:15:00|34.1|33.9|33.99|33.79|34.1|33.9|33.96|33.76|168
1715210400000|2024-05-08 23:20:00|34|33.8|33.91|33.71|34|33.8|33.91|33.71|183
1715210700000|2024-05-08 23:25:00|33.92|33.72|33.99|33.79|33.99|33.79|33.9|33.7|169
1715211000000|2024-05-08 23:30:00|33.98|33.78|34|33.8|34.02|33.82|33.96|33.76|182
1715211300000|2024-05-08 23:35:00|34.01|33.81|34.04|33.84|34.07|33.87|33.99|33.79|179
1715211600000|2024-05-08 23:40:00|34.05|33.85|34.08|33.88|34.11|33.91|34.02|33.82|196
1715211900000|2024-05-08 23:45:00|34.09|33.89|34.18|33.98|34.18|33.98|34.07|33.87|258
1715212200000|2024-05-08 23:50:00|34.17|33.97|34.2|34|34.24|34.04|34.16|33.96|190
1715212500000|2024-05-08 23:55:00|34.19|33.99|34.12|33.92|34.19|33.99|34.11|33.91|122
1715212800000|2024-05-09 00:00:00|34.11|33.91|34.16|33.96|34.18|33.98|34.08|33.88|170
1715213100000|2024-05-09 00:05:00|34.17|33.97|34.14|33.94|34.17|33.97|34.13|33.93|78
1715213400000|2024-05-09 00:10:00|34.13|33.93|34.15|33.95|34.17|33.97|34.11|33.91|151
1715213700000|2024-05-09 00:15:00|34.16|33.96|34.11|33.91|34.18|33.98|34.07|33.87|183
1715214000000|2024-05-09 00:20:00|34.12|33.92|34.14|33.94|34.15|33.95|34.09|33.89|123
1715214300000|2024-05-09 00:25:00|34.13|33.93|34.25|34.05|34.26|34.06|34.11|33.91|198
1715214600000|2024-05-09 00:30:00|34.24|34.04|34.27|34.07|34.27|34.07|34.19|33.99|181
1715214900000|2024-05-09 00:35:00|34.28|34.08|34.26|34.06|34.28|34.08|34.24|34.04|121
1715215200000|2024-05-09 00:40:00|34.25|34.05|34.36|34.16|34.37|34.17|34.25|34.05|281
1715215500000|2024-05-09 00:45:00|34.35|34.15|34.34|34.14|34.36|34.16|34.3|34.1|243
1715215800000|2024-05-09 00:50:00|34.35|34.15|34.37|34.17|34.37|34.17|34.32|34.12|119
1715216100000|2024-05-09 00:55:00|34.36|34.16|34.34|34.14|34.37|34.17|34.33|34.13|117
1715216400000|2024-05-09 01:00:00|34.33|34.13|34.39|34.19|34.43|34.23|34.32|34.12|196
1715216700000|2024-05-09 01:05:00|34.4|34.2|34.44|34.24|34.46|34.26|34.39|34.19|178
1715217000000|2024-05-09 01:10:00|34.43|34.23|34.52|34.32|34.52|34.32|34.42|34.22|394
1715217300000|2024-05-09 01:15:00|34.5|34.3|34.42|34.22|34.52|34.32|34.38|34.18|245
1715217600000|2024-05-09 01:20:00|34.43|34.23|34.39|34.19|34.44|34.24|34.31|34.11|258
1715217900000|2024-05-09 01:25:00|34.4|34.2|34.42|34.22|34.42|34.22|34.35|34.15|255
1715218200000|2024-05-09 01:30:00|34.4|34.2|34.46|34.26|34.48|34.28|34.39|34.19|297
1715218500000|2024-05-09 01:35:00|34.45|34.25|34.41|34.21|34.48|34.28|34.41|34.21|209
1715218800000|2024-05-09 01:40:00|34.42|34.22|34.39|34.19|34.42|34.22|34.38|34.18|172
1715219100000|2024-05-09 01:45:00|34.38|34.18|34.47|34.27|34.5|34.3|34.38|34.18|299
1715219400000|2024-05-09 01:50:00|34.49|34.29|34.48|34.28|34.49|34.29|34.45|34.25|225
1715219700000|2024-05-09 01:55:00|34.49|34.29|34.47|34.27|34.53|34.33|34.45|34.25|257
1715220000000|2024-05-09 02:00:00|34.46|34.26|34.39|34.19|34.47|34.27|34.38|34.18|82
1715220300000|2024-05-09 02:05:00|34.4|34.2|34.39|34.19|34.42|34.22|34.38|34.18|180
1715220600000|2024-05-09 02:10:00|34.38|34.18|34.39|34.19|34.41|34.21|34.35|34.15|229
1715220900000|2024-05-09 02:15:00|34.4|34.2|34.36|34.16|34.41|34.21|34.3|34.1|288
1715221200000|2024-05-09 02:20:00|34.35|34.15|34.4|34.2|34.4|34.2|34.35|34.15|155
1715221500000|2024-05-09 02:25:00|34.39|34.19|34.41|34.21|34.41|34.21|34.37|34.17|172
1715221800000|2024-05-09 02:30:00|34.4|34.2|34.43|34.23|34.43|34.23|34.38|34.18|183
1715222100000|2024-05-09 02:35:00|34.42|34.22|34.47|34.27|34.49|34.29|34.42|34.22|291
1715222400000|2024-05-09 02:40:00|34.48|34.28|34.52|34.32|34.53|34.33|34.45|34.25|311
1715222700000|2024-05-09 02:45:00|34.51|34.31|34.46|34.26|34.54|34.34|34.45|34.25|180
1715223000000|2024-05-09 02:50:00|34.47|34.27|34.48|34.28|34.5|34.3|34.45|34.25|94
1715223300000|2024-05-09 02:55:00|34.47|34.27|34.44|34.24|34.48|34.28|34.44|34.24|122
1715223600000|2024-05-09 03:00:00|34.45|34.25|34.47|34.27|34.48|34.28|34.42|34.22|195
1715223900000|2024-05-09 03:05:00|34.48|34.28|34.44|34.24|34.51|34.31|34.44|34.24|206
1715224200000|2024-05-09 03:10:00|34.43|34.23|34.31|34.11|34.43|34.23|34.29|34.09|139
1715224500000|2024-05-09 03:15:00|34.3|34.1|34.27|34.07|34.36|34.16|34.24|34.04|152
1715224800000|2024-05-09 03:20:00|34.26|34.06|34.3|34.1|34.3|34.1|34.25|34.05|133
1715225100000|2024-05-09 03:25:00|34.29|34.09|34.35|34.15|34.35|34.15|34.23|34.03|239
1715225400000|2024-05-09 03:30:00|34.34|34.14|34.39|34.19|34.4|34.2|34.33|34.13|289
1715225700000|2024-05-09 03:35:00|34.38|34.18|34.4|34.2|34.45|34.25|34.37|34.17|285
1715226000000|2024-05-09 03:40:00|34.39|34.19|34.41|34.21|34.44|34.24|34.39|34.19|102
1715226300000|2024-05-09 03:45:00|34.4|34.2|34.37|34.17|34.4|34.2|34.34|34.14|30
1715226600000|2024-05-09 03:50:00|34.36|34.16|34.4|34.2|34.45|34.25|34.36|34.16|139
1715226900000|2024-05-09 03:55:00|34.39|34.19|34.41|34.21|34.44|34.24|34.37|34.17|114
1715227200000|2024-05-09 04:00:00|34.4|34.2|34.37|34.17|34.42|34.22|34.36|34.16|227
1715227500000|2024-05-09 04:05:00|34.38|34.18|34.5|34.3|34.52|34.32|34.37|34.17|288
1715227800000|2024-05-09 04:10:00|34.51|34.31|34.49|34.29|34.54|34.34|34.48|34.28|220
1715228100000|2024-05-09 04:15:00|34.5|34.3|34.45|34.25|34.53|34.33|34.42|34.22|225
1715228400000|2024-05-09 04:20:00|34.46|34.26|34.42|34.22|34.46|34.26|34.38|34.18|175
1715228700000|2024-05-09 04:25:00|34.41|34.21|34.39|34.19|34.59|34.39|34.38|34.18|287
1715229000000|2024-05-09 04:30:00|34.4|34.2|34.37|34.17|34.41|34.21|34.26|34.06|368
1715229300000|2024-05-09 04:35:00|34.36|34.16|34.33|34.13|34.39|34.19|34.3|34.1|257
1715229600000|2024-05-09 04:40:00|34.32|34.12|34.63|34.43|34.67|34.47|34.27|34.07|249
1715229900000|2024-05-09 04:45:00|34.62|34.42|34.43|34.23|34.65|34.45|34.43|34.23|237
1715230200000|2024-05-09 04:50:00|34.42|34.22|34.39|34.19|34.43|34.23|34.35|34.15|253
1715230500000|2024-05-09 04:55:00|34.38|34.18|34.36|34.16|34.41|34.21|34.36|34.16|138
1715230800000|2024-05-09 05:00:00|34.37|34.17|34.41|34.21|34.42|34.22|34.35|34.15|263
1715231100000|2024-05-09 05:05:00|34.4|34.2|34.4|34.2|34.42|34.22|34.38|34.18|199
1715231400000|2024-05-09 05:10:00|34.41|34.21|34.41|34.21|34.43|34.23|34.39|34.19|187
1715231700000|2024-05-09 05:15:00|34.42|34.22|34.42|34.22|34.43|34.23|34.39|34.19|117
1715232000000|2024-05-09 05:20:00|34.41|34.21|34.53|34.33|34.58|34.38|34.41|34.21|256
1715232300000|2024-05-09 05:25:00|34.54|34.34|34.42|34.22|34.56|34.36|34.42|34.22|198
1715232600000|2024-05-09 05:30:00|34.43|34.23|34.47|34.27|34.47|34.27|34.37|34.17|298
1715232900000|2024-05-09 05:35:00|34.46|34.26|34.49|34.29|34.49|34.29|34.42|34.22|167
1715233200000|2024-05-09 05:40:00|34.48|34.28|34.54|34.34|34.55|34.35|34.47|34.27|276
1715233500000|2024-05-09 05:45:00|34.55|34.35|34.49|34.29|34.55|34.35|34.49|34.29|61
1715233800000|2024-05-09 05:50:00|34.48|34.28|34.54|34.34|34.55|34.35|34.46|34.26|70
1715234100000|2024-05-09 05:55:00|34.53|34.33|34.49|34.29|34.56|34.36|34.49|34.29|143
1715234400000|2024-05-09 06:00:00|34.5|34.3|34.56|34.36|34.56|34.36|34.49|34.29|153
1715234700000|2024-05-09 06:05:00|34.57|34.37|34.7|34.5|34.71|34.51|34.57|34.37|326
1715235000000|2024-05-09 06:10:00|34.69|34.49|34.71|34.51|34.74|34.54|34.64|34.44|260
1715235300000|2024-05-09 06:15:00|34.7|34.5|34.61|34.41|34.71|34.51|34.61|34.41|165
1715235600000|2024-05-09 06:20:00|34.6|34.4|34.65|34.45|34.72|34.52|34.58|34.38|157
1715235900000|2024-05-09 06:25:00|34.64|34.44|34.64|34.44|34.66|34.46|34.59|34.39|126
1715236200000|2024-05-09 06:30:00|34.63|34.43|34.66|34.46|34.75|34.55|34.61|34.41|211
1715236500000|2024-05-09 06:35:00|34.67|34.47|34.67|34.47|34.71|34.51|34.61|34.41|143
1715236800000|2024-05-09 06:40:00|34.66|34.46|34.63|34.43|34.69|34.49|34.62|34.42|155
1715237100000|2024-05-09 06:45:00|34.62|34.42|34.6|34.4|34.63|34.43|34.58|34.38|158
1715237400000|2024-05-09 06:50:00|34.59|34.39|34.61|34.41|34.63|34.43|34.55|34.35|66
1715237700000|2024-05-09 06:55:00|34.6|34.4|34.63|34.43|34.67|34.47|34.59|34.39|117
1715238000000|2024-05-09 07:00:00|34.64|34.44|34.57|34.37|34.68|34.48|34.57|34.37|154
1715238300000|2024-05-09 07:05:00|34.58|34.38|34.57|34.37|34.62|34.42|34.55|34.35|106
1715238600000|2024-05-09 07:10:00|34.58|34.38|34.56|34.36|34.59|34.39|34.54|34.34|118
1715238900000|2024-05-09 07:15:00|34.57|34.37|34.54|34.34|34.58|34.38|34.49|34.29|102
1715239200000|2024-05-09 07:20:00|34.53|34.33|34.52|34.32|34.55|34.35|34.51|34.31|148
1715239500000|2024-05-09 07:25:00|34.51|34.31|34.46|34.26|34.53|34.33|34.43|34.23|193
1715239800000|2024-05-09 07:30:00|34.45|34.25|34.52|34.32|34.53|34.33|34.44|34.24|200
1715240100000|2024-05-09 07:35:00|34.51|34.31|34.56|34.36|34.56|34.36|34.47|34.27|239
1715240400000|2024-05-09 07:40:00|34.55|34.35|34.54|34.34|34.56|34.36|34.52|34.32|277
1715240700000|2024-05-09 07:45:00|34.53|34.33|34.43|34.23|34.54|34.34|34.4|34.2|223
1715241000000|2024-05-09 07:50:00|34.44|34.24|34.31|34.11|34.5|34.3|34.3|34.1|223
1715241300000|2024-05-09 07:55:00|34.32|34.12|34.37|34.17|34.41|34.21|34.31|34.11|254
1715241600000|2024-05-09 08:00:00|34.36|34.16|34.47|34.27|34.49|34.29|34.36|34.16|279
1715241900000|2024-05-09 08:05:00|34.48|34.28|34.41|34.21|34.48|34.28|34.4|34.2|252
1715242200000|2024-05-09 08:10:00|34.42|34.22|34.31|34.11|34.44|34.24|34.26|34.06|170
1715242500000|2024-05-09 08:15:00|34.3|34.1|34.4|34.2|34.42|34.22|34.3|34.1|198
1715242800000|2024-05-09 08:20:00|34.41|34.21|34.4|34.2|34.44|34.24|34.39|34.19|177
1715243100000|2024-05-09 08:25:00|34.41|34.21|34.39|34.19|34.46|34.26|34.38|34.18|169
1715243400000|2024-05-09 08:30:00|34.4|34.2|34.46|34.26|34.48|34.28|34.39|34.19|238
1715243700000|2024-05-09 08:35:00|34.45|34.25|34.43|34.23|34.47|34.27|34.41|34.21|135
1715244000000|2024-05-09 08:40:00|34.42|34.22|34.45|34.25|34.45|34.25|34.4|34.2|184
1715244300000|2024-05-09 08:45:00|34.46|34.26|34.41|34.21|34.47|34.27|34.41|34.21|153
1715244600000|2024-05-09 08:50:00|34.42|34.22|34.36|34.16|34.42|34.22|34.33|34.13|214
1715244900000|2024-05-09 08:55:00|34.35|34.15|34.37|34.17|34.39|34.19|34.32|34.12|275
1715245200000|2024-05-09 09:00:00|34.38|34.18|34.39|34.19|34.43|34.23|34.31|34.11|230
1715245500000|2024-05-09 09:05:00|34.38|34.18|34.44|34.24|34.44|34.24|34.37|34.17|294
1715245800000|2024-05-09 09:10:00|34.43|34.23|34.43|34.23|34.45|34.25|34.35|34.15|154
1715246100000|2024-05-09 09:15:00|34.42|34.22|34.24|34.04|34.43|34.23|34.23|34.03|256
1715246400000|2024-05-09 09:20:00|34.25|34.05|34.14|33.94|34.32|34.12|34.13|33.93|297
1715246700000|2024-05-09 09:25:00|34.13|33.93|34.2|34|34.24|34.04|34.11|33.91|277
1715247000000|2024-05-09 09:30:00|34.21|34.01|34.15|33.95|34.26|34.06|34.13|33.93|325
1715247300000|2024-05-09 09:35:00|34.16|33.96|34.07|33.87|34.16|33.96|33.99|33.79|301
1715247600000|2024-05-09 09:40:00|34.08|33.88|34.09|33.89|34.12|33.92|34.06|33.86|112
1715247900000|2024-05-09 09:45:00|34.08|33.88|34.05|33.85|34.12|33.92|34|33.8|272
1715248200000|2024-05-09 09:50:00|34.06|33.86|34.14|33.94|34.14|33.94|34.03|33.83|345
1715248500000|2024-05-09 09:55:00|34.15|33.95|34.23|34.03|34.24|34.04|34.08|33.88|274
1715248800000|2024-05-09 10:00:00|34.24|34.04|34.16|33.96|34.26|34.06|34.11|33.91|276
1715249100000|2024-05-09 10:05:00|34.15|33.95|34.13|33.93|34.16|33.96|34.09|33.89|200
1715249400000|2024-05-09 10:10:00|34.12|33.92|34.15|33.95|34.16|33.96|34.07|33.87|70
1715249700000|2024-05-09 10:15:00|34.14|33.94|33.96|33.76|34.14|33.94|33.95|33.75|195
1715250000000|2024-05-09 10:20:00|33.97|33.77|33.94|33.74|34|33.8|33.92|33.72|255
1715250300000|2024-05-09 10:25:00|33.95|33.75|33.94|33.74|33.96|33.76|33.89|33.69|168
1715250600000|2024-05-09 10:30:00|33.93|33.73|33.98|33.78|33.98|33.78|33.9|33.7|322
1715250900000|2024-05-09 10:35:00|33.97|33.77|34.06|33.86|34.07|33.87|33.97|33.77|333
1715251200000|2024-05-09 10:40:00|34.05|33.85|34.04|33.84|34.11|33.91|34.04|33.84|151
1715251500000|2024-05-09 10:45:00|34.07|33.87|34.14|33.94|34.2|34|34.06|33.86|209
1715251800000|2024-05-09 10:50:00|34.13|33.93|34.06|33.86|34.15|33.95|34.04|33.84|236
1715252100000|2024-05-09 10:55:00|34.05|33.85|33.86|33.66|34.06|33.86|33.85|33.65|300
1715252400000|2024-05-09 11:00:00|33.87|33.67|33.96|33.76|33.98|33.78|33.83|33.63|330
1715252700000|2024-05-09 11:05:00|33.97|33.77|34|33.8|34.03|33.83|33.95|33.75|502
1715253000000|2024-05-09 11:10:00|34.01|33.81|34.08|33.88|34.09|33.89|34|33.8|317
1715253300000|2024-05-09 11:15:00|34.09|33.89|34.05|33.85|34.11|33.91|34.03|33.83|186
1715253600000|2024-05-09 11:20:00|34.06|33.86|34.07|33.87|34.08|33.88|34.05|33.85|134
1715253900000|2024-05-09 11:25:00|34.06|33.86|33.99|33.79|34.13|33.93|33.99|33.79|270
1715254200000|2024-05-09 11:30:00|34|33.8|34.04|33.84|34.05|33.85|33.94|33.74|102
1715254500000|2024-05-09 11:35:00|34.05|33.85|34.16|33.96|34.16|33.96|34.04|33.84|196
1715254800000|2024-05-09 11:40:00|34.14|33.94|34.24|34.04|34.25|34.05|34.1|33.9|273
1715255100000|2024-05-09 11:45:00|34.25|34.05|34.22|34.02|34.26|34.06|34.18|33.98|143
1715255400000|2024-05-09 11:50:00|34.23|34.03|34.18|33.98|34.24|34.04|34.17|33.97|126
1715255700000|2024-05-09 11:55:00|34.17|33.97|34.16|33.96|34.18|33.98|34.14|33.94|118
1715256000000|2024-05-09 12:00:00|34.15|33.95|34.18|33.98|34.24|34.04|34.13|33.93|280
1715256300000|2024-05-09 12:05:00|34.19|33.99|34.26|34.06|34.28|34.08|34.18|33.98|306
1715256600000|2024-05-09 12:10:00|34.25|34.05|34.27|34.07|34.3|34.1|34.24|34.04|229
1715256900000|2024-05-09 12:15:00|34.28|34.08|34.24|34.04|34.3|34.1|34.22|34.02|227
1715257200000|2024-05-09 12:20:00|34.25|34.05|34.22|34.02|34.27|34.07|34.19|33.99|222
1715257500000|2024-05-09 12:25:00|34.21|34.01|34.24|34.04|34.25|34.05|34.21|34.01|220
1715257800000|2024-05-09 12:30:00|34.26|34.06|34.39|34.19|34.54|34.34|34.24|34.04|375
1715258100000|2024-05-09 12:35:00|34.38|34.18|34.33|34.13|34.39|34.19|34.3|34.1|266
1715258400000|2024-05-09 12:40:00|34.34|34.14|34.36|34.16|34.44|34.24|34.32|34.12|363
1715258700000|2024-05-09 12:45:00|34.37|34.17|34.32|34.12|34.37|34.17|34.31|34.11|89
1715259000000|2024-05-09 12:50:00|34.33|34.13|34.37|34.17|34.39|34.19|34.32|34.12|185
1715259300000|2024-05-09 12:55:00|34.36|34.16|34.35|34.15|34.4|34.2|34.34|34.14|263
1715259600000|2024-05-09 13:00:00|34.34|34.14|34.26|34.06|34.37|34.17|34.23|34.03|237
1715259900000|2024-05-09 13:05:00|34.25|34.05|34.25|34.05|34.29|34.09|34.24|34.04|202
1715260200000|2024-05-09 13:10:00|34.26|34.06|34.28|34.08|34.33|34.13|34.25|34.05|267
1715260500000|2024-05-09 13:15:00|34.29|34.09|34.26|34.06|34.3|34.1|34.25|34.05|144
1715260800000|2024-05-09 13:20:00|34.27|34.07|34.19|33.99|34.27|34.07|34.18|33.98|199
1715261100000|2024-05-09 13:25:00|34.2|34|34.2|34|34.27|34.07|34.18|33.98|249
1715261400000|2024-05-09 13:30:00|34.21|34.01|34.19|33.99|34.26|34.06|34.18|33.98|330
1715261700000|2024-05-09 13:35:00|34.18|33.98|34.1|33.9|34.22|34.02|34.1|33.9|221
1715262000000|2024-05-09 13:40:00|34.08|33.88|33.97|33.77|34.08|33.88|33.89|33.69|124
1715262300000|2024-05-09 13:45:00|33.98|33.78|34.06|33.86|34.08|33.88|33.85|33.65|406
1715262600000|2024-05-09 13:50:00|34.05|33.85|34.01|33.81|34.14|33.94|33.99|33.79|392
1715262900000|2024-05-09 13:55:00|34|33.8|34.05|33.85|34.1|33.9|34|33.8|342
1715263200000|2024-05-09 14:00:00|34.06|33.86|34.14|33.94|34.16|33.96|33.98|33.78|354
1715263500000|2024-05-09 14:05:00|34.13|33.93|34.17|33.97|34.28|34.08|34.13|33.93|352
1715263800000|2024-05-09 14:10:00|34.16|33.96|34.19|33.99|34.26|34.06|34.15|33.95|297
1715264100000|2024-05-09 14:15:00|34.18|33.98|34.05|33.85|34.2|34|34.01|33.81|322
1715264400000|2024-05-09 14:20:00|34.04|33.84|34.06|33.86|34.09|33.89|33.96|33.76|337
1715264700000|2024-05-09 14:25:00|34.07|33.87|34.14|33.94|34.16|33.96|34.05|33.85|273
1715265000000|2024-05-09 14:30:00|34.15|33.95|34.14|33.94|34.2|34|34.1|33.9|354
1715265300000|2024-05-09 14:35:00|34.15|33.95|34.2|34|34.25|34.05|34.14|33.94|342
1715265600000|2024-05-09 14:40:00|34.19|33.99|34.17|33.97|34.25|34.05|34.14|33.94|226
1715265900000|2024-05-09 14:45:00|34.18|33.98|34.21|34.01|34.21|34.01|34.12|33.92|335
1715266200000|2024-05-09 14:50:00|34.2|34|34.17|33.97|34.21|34.01|34.15|33.95|176
1715266500000|2024-05-09 14:55:00|34.18|33.98|34.2|34|34.22|34.02|34.15|33.95|219
1715266800000|2024-05-09 15:00:00|34.21|34.01|34.21|34.01|34.22|34.02|34.13|33.93|65
1715267100000|2024-05-09 15:05:00|34.22|34.02|34.5|34.3|34.51|34.31|34.22|34.02|261
1715267400000|2024-05-09 15:10:00|34.48|34.28|34.49|34.29|34.64|34.44|34.43|34.23|358
1715267700000|2024-05-09 15:15:00|34.48|34.28|34.37|34.17|34.49|34.29|34.32|34.12|275
1715268000000|2024-05-09 15:20:00|34.38|34.18|34.44|34.24|34.48|34.28|34.35|34.15|335
1715268300000|2024-05-09 15:25:00|34.45|34.25|34.62|34.42|34.66|34.46|34.44|34.24|411
1715268600000|2024-05-09 15:30:00|34.63|34.43|34.53|34.33|34.65|34.45|34.42|34.22|389
1715268900000|2024-05-09 15:35:00|34.54|34.34|34.48|34.28|34.55|34.35|34.45|34.25|313
1715269200000|2024-05-09 15:40:00|34.49|34.29|34.49|34.29|34.53|34.33|34.44|34.24|245
1715269500000|2024-05-09 15:45:00|34.48|34.28|34.37|34.17|34.53|34.33|34.36|34.16|270
1715269800000|2024-05-09 15:50:00|34.36|34.16|34.38|34.18|34.45|34.25|34.35|34.15|293
1715270100000|2024-05-09 15:55:00|34.39|34.19|34.45|34.25|34.49|34.29|34.37|34.17|331
1715270400000|2024-05-09 16:00:00|34.46|34.26|34.54|34.34|34.56|34.36|34.41|34.21|422
1715270700000|2024-05-09 16:05:00|34.55|34.35|34.65|34.45|34.67|34.47|34.53|34.33|420
1715271000000|2024-05-09 16:10:00|34.66|34.46|34.71|34.51|34.75|34.55|34.63|34.43|344
1715271300000|2024-05-09 16:15:00|34.72|34.52|34.66|34.46|34.73|34.53|34.64|34.44|313
1715271600000|2024-05-09 16:20:00|34.65|34.45|34.75|34.55|34.75|34.55|34.65|34.45|299
1715271900000|2024-05-09 16:25:00|34.73|34.53|34.59|34.39|34.75|34.55|34.59|34.39|248
1715272200000|2024-05-09 16:30:00|34.6|34.4|34.49|34.29|34.6|34.4|34.48|34.28|241
1715272500000|2024-05-09 16:35:00|34.5|34.3|34.53|34.33|34.62|34.42|34.49|34.29|253
1715272800000|2024-05-09 16:40:00|34.54|34.34|34.47|34.27|34.58|34.38|34.46|34.26|271
1715273100000|2024-05-09 16:45:00|34.48|34.28|34.47|34.27|34.55|34.35|34.44|34.24|298
1715273400000|2024-05-09 16:50:00|34.46|34.26|34.42|34.22|34.52|34.32|34.4|34.2|259
1715273700000|2024-05-09 16:55:00|34.41|34.21|34.28|34.08|34.44|34.24|34.26|34.06|278
1715274000000|2024-05-09 17:00:00|34.27|34.07|34.34|34.14|34.35|34.15|34.17|33.97|350
1715274300000|2024-05-09 17:05:00|34.35|34.15|34.38|34.18|34.46|34.26|34.26|34.06|298
1715274600000|2024-05-09 17:10:00|34.37|34.17|34.36|34.16|34.42|34.22|34.35|34.15|219
1715274900000|2024-05-09 17:15:00|34.35|34.15|34.27|34.07|34.37|34.17|34.26|34.06|263
1715275200000|2024-05-09 17:20:00|34.26|34.06|34.31|34.11|34.36|34.16|34.25|34.05|185
1715275500000|2024-05-09 17:25:00|34.32|34.12|34.38|34.18|34.41|34.21|34.31|34.11|210
1715275800000|2024-05-09 17:30:00|34.39|34.19|34.41|34.21|34.48|34.28|34.36|34.16|242
1715276100000|2024-05-09 17:35:00|34.42|34.22|34.4|34.2|34.44|34.24|34.37|34.17|99
1715276400000|2024-05-09 17:40:00|34.41|34.21|34.42|34.22|34.44|34.24|34.4|34.2|127
1715276700000|2024-05-09 17:45:00|34.43|34.23|34.43|34.23|34.49|34.29|34.4|34.2|190
1715277000000|2024-05-09 17:50:00|34.44|34.24|34.43|34.23|34.5|34.3|34.43|34.23|149
1715277300000|2024-05-09 17:55:00|34.44|34.24|34.38|34.18|34.46|34.26|34.37|34.17|154
1715277600000|2024-05-09 18:00:00|34.37|34.17|34.46|34.26|34.48|34.28|34.33|34.13|197
1715277900000|2024-05-09 18:05:00|34.47|34.27|34.45|34.25|34.5|34.3|34.44|34.24|314
1715278200000|2024-05-09 18:10:00|34.46|34.26|34.48|34.28|34.53|34.33|34.43|34.23|175
1715278500000|2024-05-09 18:15:00|34.49|34.29|34.49|34.29|34.53|34.33|34.46|34.26|127
1715278800000|2024-05-09 18:20:00|34.5|34.3|34.45|34.25|34.51|34.31|34.44|34.24|44
1715279100000|2024-05-09 18:25:00|34.44|34.24|34.47|34.27|34.49|34.29|34.44|34.24|86
1715279400000|2024-05-09 18:30:00|34.48|34.28|34.44|34.24|34.56|34.36|34.44|34.24|175
1715279700000|2024-05-09 18:35:00|34.43|34.23|34.45|34.25|34.51|34.31|34.43|34.23|116
1715280000000|2024-05-09 18:40:00|34.44|34.24|34.48|34.28|34.49|34.29|34.43|34.23|135
1715280300000|2024-05-09 18:45:00|34.47|34.27|34.5|34.3|34.52|34.32|34.43|34.23|120
1715280600000|2024-05-09 18:50:00|34.49|34.29|34.51|34.31|34.55|34.35|34.49|34.29|114
1715280900000|2024-05-09 18:55:00|34.52|34.32|34.56|34.36|34.57|34.37|34.51|34.31|123
1715281200000|2024-05-09 19:00:00|34.55|34.35|34.62|34.42|34.63|34.43|34.5|34.3|283
1715281500000|2024-05-09 19:05:00|34.61|34.41|34.54|34.34|34.66|34.46|34.53|34.33|253
1715281800000|2024-05-09 19:10:00|34.53|34.33|34.49|34.29|34.55|34.35|34.48|34.28|100
1715282100000|2024-05-09 19:15:00|34.48|34.28|34.54|34.34|34.56|34.36|34.48|34.28|195
1715282400000|2024-05-09 19:20:00|34.53|34.33|34.61|34.41|34.61|34.41|34.52|34.32|183
1715282700000|2024-05-09 19:25:00|34.6|34.4|34.61|34.41|34.65|34.45|34.57|34.37|167
1715283000000|2024-05-09 19:30:00|34.6|34.4|34.63|34.43|34.7|34.5|34.6|34.4|228
1715283300000|2024-05-09 19:35:00|34.62|34.42|34.64|34.44|34.67|34.47|34.61|34.41|208
1715283600000|2024-05-09 19:40:00|34.65|34.45|34.61|34.41|34.65|34.45|34.57|34.37|203
1715283900000|2024-05-09 19:45:00|34.62|34.42|34.61|34.41|34.62|34.42|34.56|34.36|254
1715284200000|2024-05-09 19:50:00|34.62|34.42|34.7|34.5|34.74|34.54|34.58|34.38|209
1715284500000|2024-05-09 19:55:00|34.71|34.51|34.79|34.59|34.81|34.61|34.7|34.5|296
1715284800000|2024-05-09 20:00:00|34.78|34.58|34.72|34.52|34.81|34.61|34.69|34.49|217
1715285100000|2024-05-09 20:05:00|34.71|34.51|34.75|34.55|34.77|34.57|34.68|34.48|111
1715285400000|2024-05-09 20:10:00|34.76|34.56|34.76|34.56|34.84|34.64|34.75|34.55|156
1715285700000|2024-05-09 20:15:00|34.75|34.55|34.64|34.44|34.76|34.56|34.63|34.43|163
1715286000000|2024-05-09 20:20:00|34.65|34.45|34.66|34.46|34.66|34.46|34.63|34.43|248
1715286300000|2024-05-09 20:25:00|34.65|34.45|34.63|34.43|34.67|34.47|34.62|34.42|173
1715286600000|2024-05-09 20:30:00|34.62|34.42|34.58|34.38|34.63|34.43|34.56|34.36|208
1715286900000|2024-05-09 20:35:00|34.57|34.37|34.62|34.42|34.64|34.44|34.57|34.37|164
1715287200000|2024-05-09 20:40:00|34.61|34.41|34.6|34.4|34.63|34.43|34.59|34.39|112
1715287500000|2024-05-09 20:45:00|34.59|34.39|34.61|34.41|34.64|34.44|34.56|34.36|193
1715287800000|2024-05-09 20:50:00|34.62|34.42|34.63|34.43|34.64|34.44|34.59|34.39|147
1715288100000|2024-05-09 20:55:00|34.64|34.44|34.65|34.45|34.68|34.48|34.62|34.42|126
1715288400000|2024-05-09 21:00:00|34.66|34.46|34.76|34.56|34.77|34.57|34.64|34.44|116
1715288700000|2024-05-09 21:05:00|34.77|34.57|34.86|34.66|34.86|34.66|34.72|34.52|91
1715289000000|2024-05-09 21:10:00|34.85|34.65|34.74|34.54|34.86|34.66|34.74|34.54|94
1715289300000|2024-05-09 21:15:00|34.73|34.53|34.67|34.47|34.73|34.53|34.66|34.46|69
1715289600000|2024-05-09 21:20:00|34.66|34.46|34.64|34.44|34.66|34.46|34.6|34.4|63
1715289900000|2024-05-09 21:25:00|34.65|34.45|34.65|34.45|34.66|34.46|34.64|34.44|39
1715290200000|2024-05-09 21:30:00|34.66|34.46|34.67|34.47|34.7|34.5|34.65|34.45|68
1715290500000|2024-05-09 21:35:00|34.68|34.48|34.69|34.49|34.7|34.5|34.68|34.48|66
1715290800000|2024-05-09 21:40:00|34.68|34.48|34.7|34.5|34.71|34.51|34.68|34.48|123
1715291100000|2024-05-09 21:45:00|34.69|34.49|34.69|34.49|34.7|34.5|34.67|34.47|27
1715291400000|2024-05-09 21:50:00|34.7|34.5|34.74|34.54|34.75|34.55|34.69|34.49|83
1715291700000|2024-05-09 21:55:00|34.73|34.53|34.73|34.53|34.75|34.55|34.72|34.52|27
1715292000000|2024-05-09 22:00:00|34.72|34.52|34.73|34.53|34.75|34.55|34.68|34.48|117
1715292300000|2024-05-09 22:05:00|34.74|34.54|34.74|34.54|34.77|34.57|34.7|34.5|148
1715292600000|2024-05-09 22:10:00|34.73|34.53|34.82|34.62|34.83|34.63|34.71|34.51|129
1715292900000|2024-05-09 22:15:00|34.83|34.63|34.88|34.68|34.88|34.68|34.8|34.6|155
1715293200000|2024-05-09 22:20:00|34.87|34.67|34.85|34.65|34.91|34.71|34.84|34.64|213
1715293500000|2024-05-09 22:25:00|34.86|34.66|34.9|34.7|34.91|34.71|34.85|34.65|100
1715293800000|2024-05-09 22:30:00|34.91|34.71|34.95|34.75|34.96|34.76|34.85|34.65|215
1715294100000|2024-05-09 22:35:00|34.96|34.76|35.03|34.83|35.08|34.88|34.93|34.73|235
1715294400000|2024-05-09 22:40:00|35.02|34.82|35.16|34.96|35.19|34.99|35.01|34.81|261
1715294700000|2024-05-09 22:45:00|35.17|34.97|35.36|35.16|35.41|35.21|35.16|34.96|459
1715295000000|2024-05-09 22:50:00|35.35|35.15|35.41|35.21|35.49|35.29|35.32|35.12|388
1715295300000|2024-05-09 22:55:00|35.42|35.22|35.38|35.18|35.47|35.27|35.36|35.16|248
1715295600000|2024-05-09 23:00:00|35.39|35.19|35.28|35.08|35.41|35.21|35.27|35.07|182
1715295900000|2024-05-09 23:05:00|35.27|35.07|35.2|35|35.33|35.13|35.19|34.99|224
1715296200000|2024-05-09 23:10:00|35.19|34.99|35.11|34.91|35.2|35|35.08|34.88|296
1715296500000|2024-05-09 23:15:00|35.1|34.9|35.12|34.92|35.16|34.96|34.99|34.79|309
1715296800000|2024-05-09 23:20:00|35.11|34.91|35.02|34.82|35.13|34.93|35.02|34.82|192
1715297100000|2024-05-09 23:25:00|35.03|34.83|35.02|34.82|35.09|34.89|35.01|34.81|116
1715297400000|2024-05-09 23:30:00|35.01|34.81|35.01|34.81|35.09|34.89|34.99|34.79|173
1715297700000|2024-05-09 23:35:00|35|34.8|34.99|34.79|35.02|34.82|34.95|34.75|171
1715298000000|2024-05-09 23:40:00|35|34.8|35.01|34.81|35.04|34.84|35|34.8|66
1715298300000|2024-05-09 23:45:00|35.02|34.82|35.14|34.94|35.17|34.97|35.02|34.82|187
1715298600000|2024-05-09 23:50:00|35.15|34.95|35.18|34.98|35.22|35.02|35.13|34.93|155
1715298900000|2024-05-09 23:55:00|35.19|34.99|35.17|34.97|35.22|35.02|35.14|34.94|187
1715299200000|2024-05-10 00:00:00|35.18|34.98|35.07|34.87|35.21|35.01|35.04|34.84|186
1715299500000|2024-05-10 00:05:00|35.08|34.88|35.21|35.01|35.24|35.04|35.07|34.87|175
1715299800000|2024-05-10 00:10:00|35.2|35|35.25|35.05|35.3|35.1|35.18|34.98|180
1715300100000|2024-05-10 00:15:00|35.24|35.04|35.17|34.97|35.25|35.05|35.13|34.93|170
1715300400000|2024-05-10 00:20:00|35.16|34.96|35.1|34.9|35.17|34.97|35.1|34.9|133
1715300700000|2024-05-10 00:25:00|35.11|34.91|35.09|34.89|35.12|34.92|35.04|34.84|103
1715301000000|2024-05-10 00:30:00|35.08|34.88|35.11|34.91|35.15|34.95|35.07|34.87|151
1715301300000|2024-05-10 00:35:00|35.1|34.9|35.09|34.89|35.14|34.94|35.05|34.85|133
1715301600000|2024-05-10 00:40:00|35.08|34.88|35.13|34.93|35.13|34.93|35.06|34.86|119
1715301900000|2024-05-10 00:45:00|35.12|34.92|35.02|34.82|35.13|34.93|35|34.8|117
1715302200000|2024-05-10 00:50:00|35.01|34.81|35.08|34.88|35.09|34.89|35.01|34.81|119
1715302500000|2024-05-10 00:55:00|35.09|34.89|35.14|34.94|35.15|34.95|35.07|34.87|171
1715302800000|2024-05-10 01:00:00|35.13|34.93|35.18|34.98|35.22|35.02|35.12|34.92|251
1715303100000|2024-05-10 01:05:00|35.17|34.97|35.09|34.89|35.2|35|35.09|34.89|167
1715303400000|2024-05-10 01:10:00|35.1|34.9|35.12|34.92|35.13|34.93|35.01|34.81|204
1715303700000|2024-05-10 01:15:00|35.11|34.91|35.21|35.01|35.21|35.01|35.1|34.9|234
1715304000000|2024-05-10 01:20:00|35.2|35|35.27|35.07|35.3|35.1|35.18|34.98|236
1715304300000|2024-05-10 01:25:00|35.26|35.06|35.32|35.12|35.33|35.13|35.26|35.06|218
1715304600000|2024-05-10 01:30:00|35.33|35.13|35.37|35.17|35.39|35.19|35.25|35.05|239
1715304900000|2024-05-10 01:35:00|35.38|35.18|35.36|35.16|35.46|35.26|35.26|35.06|302
1715305200000|2024-05-10 01:40:00|35.37|35.17|35.31|35.11|35.39|35.19|35.3|35.1|256
1715305500000|2024-05-10 01:45:00|35.3|35.1|35.38|35.18|35.42|35.22|35.28|35.08|315
1715305800000|2024-05-10 01:50:00|35.39|35.19|35.42|35.22|35.47|35.27|35.38|35.18|268
1715306100000|2024-05-10 01:55:00|35.41|35.21|35.48|35.28|35.52|35.32|35.41|35.21|222
1715306400000|2024-05-10 02:00:00|35.49|35.29|35.41|35.21|35.52|35.32|35.39|35.19|258
1715306700000|2024-05-10 02:05:00|35.4|35.2|35.41|35.21|35.48|35.28|35.4|35.2|155
1715307000000|2024-05-10 02:10:00|35.42|35.22|35.51|35.31|35.52|35.32|35.41|35.21|200
1715307300000|2024-05-10 02:15:00|35.5|35.3|35.53|35.33|35.58|35.38|35.5|35.3|216
1715307600000|2024-05-10 02:20:00|35.52|35.32|35.51|35.31|35.54|35.34|35.49|35.29|167
1715307900000|2024-05-10 02:25:00|35.52|35.32|35.58|35.38|35.62|35.42|35.48|35.28|186
1715308200000|2024-05-10 02:30:00|35.57|35.37|35.59|35.39|35.61|35.41|35.53|35.33|217
1715308500000|2024-05-10 02:35:00|35.61|35.41|35.55|35.35|35.62|35.42|35.5|35.3|276
1715308800000|2024-05-10 02:40:00|35.56|35.36|35.63|35.43|35.63|35.43|35.55|35.35|222
1715309100000|2024-05-10 02:45:00|35.64|35.44|35.68|35.48|35.68|35.48|35.56|35.36|245
1715309400000|2024-05-10 02:50:00|35.67|35.47|35.63|35.43|35.68|35.48|35.56|35.36|145
1715309700000|2024-05-10 02:55:00|35.64|35.44|35.65|35.45|35.66|35.46|35.59|35.39|128
1715310000000|2024-05-10 03:00:00|35.64|35.44|35.52|35.32|35.68|35.48|35.51|35.31|167
1715310300000|2024-05-10 03:05:00|35.53|35.33|35.56|35.36|35.6|35.4|35.53|35.33|92
1715310600000|2024-05-10 03:10:00|35.57|35.37|35.54|35.34|35.57|35.37|35.51|35.31|202
1715310900000|2024-05-10 03:15:00|35.53|35.33|35.59|35.39|35.6|35.4|35.51|35.31|138
1715311200000|2024-05-10 03:20:00|35.58|35.38|35.56|35.36|35.59|35.39|35.54|35.34|128
1715311500000|2024-05-10 03:25:00|35.57|35.37|35.64|35.44|35.66|35.46|35.55|35.35|139
1715311800000|2024-05-10 03:30:00|35.63|35.43|35.55|35.35|35.64|35.44|35.54|35.34|185
1715312100000|2024-05-10 03:35:00|35.54|35.34|35.53|35.33|35.62|35.42|35.52|35.32|129
1715312400000|2024-05-10 03:40:00|35.54|35.34|35.54|35.34|35.57|35.37|35.51|35.31|121
1715312700000|2024-05-10 03:45:00|35.53|35.33|35.58|35.38|35.59|35.39|35.51|35.31|194
1715313000000|2024-05-10 03:50:00|35.59|35.39|35.7|35.5|35.72|35.52|35.57|35.37|221
1715313300000|2024-05-10 03:55:00|35.71|35.51|35.66|35.46|35.71|35.51|35.66|35.46|149
1715313600000|2024-05-10 04:00:00|35.65|35.45|35.69|35.49|35.75|35.55|35.65|35.45|225
1715313900000|2024-05-10 04:05:00|35.7|35.5|35.68|35.48|35.77|35.57|35.66|35.46|158
1715314200000|2024-05-10 04:10:00|35.69|35.49|35.71|35.51|35.71|35.51|35.63|35.43|165
1715314500000|2024-05-10 04:15:00|35.7|35.5|35.7|35.5|35.73|35.53|35.64|35.44|128
1715314800000|2024-05-10 04:20:00|35.71|35.51|35.73|35.53|35.75|35.55|35.7|35.5|158
1715315100000|2024-05-10 04:25:00|35.72|35.52|35.76|35.56|35.77|35.57|35.72|35.52|159
1715315400000|2024-05-10 04:30:00|35.77|35.57|35.78|35.58|35.8|35.6|35.73|35.53|213
1715315700000|2024-05-10 04:35:00|35.79|35.59|35.83|35.63|35.83|35.63|35.78|35.58|260
1715316000000|2024-05-10 04:40:00|35.82|35.62|35.75|35.55|35.83|35.63|35.74|35.54|310
1715316300000|2024-05-10 04:45:00|35.76|35.56|35.76|35.56|35.77|35.57|35.68|35.48|190
1715316600000|2024-05-10 04:50:00|35.77|35.57|35.78|35.58|35.79|35.59|35.71|35.51|154
1715316900000|2024-05-10 04:55:00|35.77|35.57|35.87|35.67|35.88|35.68|35.77|35.57|126
1715317200000|2024-05-10 05:00:00|35.88|35.68|35.91|35.71|35.95|35.75|35.85|35.65|148
1715317500000|2024-05-10 05:05:00|35.9|35.7|35.82|35.62|35.93|35.73|35.8|35.6|200
1715317800000|2024-05-10 05:10:00|35.81|35.61|35.64|35.44|35.82|35.62|35.64|35.44|132
1715318100000|2024-05-10 05:15:00|35.65|35.45|35.64|35.44|35.69|35.49|35.6|35.4|160
1715318400000|2024-05-10 05:20:00|35.63|35.43|35.62|35.42|35.65|35.45|35.6|35.4|167
1715318700000|2024-05-10 05:25:00|35.61|35.41|35.56|35.36|35.62|35.42|35.55|35.35|323
1715319000000|2024-05-10 05:30:00|35.57|35.37|35.68|35.48|35.68|35.48|35.55|35.35|146
1715319300000|2024-05-10 05:35:00|35.69|35.49|35.69|35.49|35.69|35.49|35.66|35.46|108
1715319600000|2024-05-10 05:40:00|35.68|35.48|35.68|35.48|35.72|35.52|35.67|35.47|119
1715319900000|2024-05-10 05:45:00|35.67|35.47|35.67|35.47|35.69|35.49|35.65|35.45|91
1715320200000|2024-05-10 05:50:00|35.66|35.46|35.64|35.44|35.67|35.47|35.58|35.38|107
1715320500000|2024-05-10 05:55:00|35.63|35.43|35.61|35.41|35.66|35.46|35.6|35.4|81
1715320800000|2024-05-10 06:00:00|35.6|35.4|35.67|35.47|35.68|35.48|35.57|35.37|195
1715321100000|2024-05-10 06:05:00|35.66|35.46|35.73|35.53|35.74|35.54|35.64|35.44|175
1715321400000|2024-05-10 06:10:00|35.74|35.54|35.81|35.61|35.81|35.61|35.73|35.53|201
1715321700000|2024-05-10 06:15:00|35.8|35.6|35.76|35.56|35.82|35.62|35.72|35.52|117
1715322000000|2024-05-10 06:20:00|35.77|35.57|35.77|35.57|35.78|35.58|35.73|35.53|85
1715322300000|2024-05-10 06:25:00|35.76|35.56|35.76|35.56|35.77|35.57|35.72|35.52|96
1715322600000|2024-05-10 06:30:00|35.75|35.55|35.73|35.53|35.78|35.58|35.69|35.49|137
1715322900000|2024-05-10 06:35:00|35.72|35.52|35.68|35.48|35.74|35.54|35.68|35.48|99
1715323200000|2024-05-10 06:40:00|35.67|35.47|35.79|35.59|35.8|35.6|35.67|35.47|141
1715323500000|2024-05-10 06:45:00|35.8|35.6|35.83|35.63|35.85|35.65|35.72|35.52|231
1715323800000|2024-05-10 06:50:00|35.84|35.64|35.95|35.75|35.97|35.77|35.84|35.64|185
1715324100000|2024-05-10 06:55:00|35.94|35.74|35.88|35.68|35.95|35.75|35.86|35.66|129
1715324400000|2024-05-10 07:00:00|35.89|35.69|35.99|35.79|36|35.8|35.89|35.69|154
1715324700000|2024-05-10 07:05:00|35.98|35.78|35.84|35.64|35.98|35.78|35.8|35.6|252
1715325000000|2024-05-10 07:10:00|35.85|35.65|35.84|35.64|35.86|35.66|35.79|35.59|117
1715325300000|2024-05-10 07:15:00|35.85|35.65|35.94|35.74|35.97|35.77|35.84|35.64|207
1715325600000|2024-05-10 07:20:00|35.93|35.73|35.97|35.77|35.99|35.79|35.93|35.73|105
1715325900000|2024-05-10 07:25:00|35.98|35.78|36.03|35.83|36.04|35.84|35.93|35.73|171
1715326200000|2024-05-10 07:30:00|36.02|35.82|35.98|35.78|36.05|35.85|35.94|35.74|276
1715326500000|2024-05-10 07:35:00|35.95|35.75|36.01|35.81|36.02|35.82|35.94|35.74|88
1715326800000|2024-05-10 07:40:00|36.02|35.82|36.17|35.97|36.19|35.99|36.02|35.82|161
1715327100000|2024-05-10 07:45:00|36.16|35.96|36.11|35.91|36.16|35.96|36.08|35.88|375
1715327400000|2024-05-10 07:50:00|36.1|35.9|36.16|35.96|36.19|35.99|36.06|35.86|252
1715327700000|2024-05-10 07:55:00|36.15|35.95|36.13|35.93|36.23|36.03|36.13|35.93|91
1715328000000|2024-05-10 08:00:00|36.14|35.94|36.01|35.81|36.2|36|36|35.8|182
1715328300000|2024-05-10 08:05:00|36|35.8|35.99|35.79|36.04|35.84|35.97|35.77|132
1715328600000|2024-05-10 08:10:00|35.98|35.78|35.91|35.71|35.99|35.79|35.9|35.7|150
1715328900000|2024-05-10 08:15:00|35.92|35.72|35.94|35.74|35.97|35.77|35.86|35.66|214
1715329200000|2024-05-10 08:20:00|35.95|35.75|36|35.8|36.02|35.82|35.93|35.73|168
1715329500000|2024-05-10 08:25:00|35.99|35.79|35.97|35.77|36|35.8|35.92|35.72|175
1715329800000|2024-05-10 08:30:00|35.98|35.78|35.95|35.75|36.01|35.81|35.92|35.72|108
1715330100000|2024-05-10 08:35:00|35.94|35.74|35.93|35.73|35.95|35.75|35.9|35.7|113
1715330400000|2024-05-10 08:40:00|35.92|35.72|35.89|35.69|35.93|35.73|35.88|35.68|73
1715330700000|2024-05-10 08:45:00|35.9|35.7|35.93|35.73|35.93|35.73|35.87|35.67|78
1715331000000|2024-05-10 08:50:00|35.94|35.74|35.92|35.72|35.96|35.76|35.92|35.72|41
1715331300000|2024-05-10 08:55:00|35.91|35.71|35.98|35.78|35.98|35.78|35.9|35.7|98
1715331600000|2024-05-10 09:00:00|35.97|35.77|35.89|35.69|35.98|35.78|35.89|35.69|53
1715331900000|2024-05-10 09:05:00|35.9|35.7|35.85|35.65|35.91|35.71|35.83|35.63|169
1715332200000|2024-05-10 09:10:00|35.84|35.64|35.83|35.63|35.86|35.66|35.8|35.6|170
1715332500000|2024-05-10 09:15:00|35.82|35.62|35.85|35.65|35.87|35.67|35.77|35.57|100
1715332800000|2024-05-10 09:20:00|35.86|35.66|35.88|35.68|35.93|35.73|35.82|35.62|123
1715333100000|2024-05-10 09:25:00|35.87|35.67|35.8|35.6|35.87|35.67|35.79|35.59|126
1715333400000|2024-05-10 09:30:00|35.81|35.61|35.79|35.59|35.84|35.64|35.79|35.59|111
1715333700000|2024-05-10 09:35:00|35.78|35.58|35.78|35.58|35.8|35.6|35.76|35.56|244
1715334000000|2024-05-10 09:40:00|35.79|35.59|35.91|35.71|35.92|35.72|35.78|35.58|149
1715334300000|2024-05-10 09:45:00|35.92|35.72|35.85|35.65|35.94|35.74|35.83|35.63|342
1715334600000|2024-05-10 09:50:00|35.86|35.66|35.86|35.66|35.86|35.66|35.81|35.61|162
1715334900000|2024-05-10 09:55:00|35.85|35.65|35.82|35.62|35.88|35.68|35.8|35.6|63
1715335200000|2024-05-10 10:00:00|35.83|35.63|35.75|35.55|35.85|35.65|35.74|35.54|171
1715335500000|2024-05-10 10:05:00|35.74|35.54|35.71|35.51|35.75|35.55|35.68|35.48|314
1715335800000|2024-05-10 10:10:00|35.7|35.5|35.74|35.54|35.74|35.54|35.68|35.48|202
1715336100000|2024-05-10 10:15:00|35.75|35.55|35.74|35.54|35.78|35.58|35.72|35.52|157
1715336400000|2024-05-10 10:20:00|35.75|35.55|35.78|35.58|35.8|35.6|35.73|35.53|131
1715336700000|2024-05-10 10:25:00|35.79|35.59|35.82|35.62|35.84|35.64|35.78|35.58|64
1715337000000|2024-05-10 10:30:00|35.83|35.63|35.79|35.59|35.86|35.66|35.78|35.58|125
1715337300000|2024-05-10 10:35:00|35.78|35.58|35.75|35.55|35.79|35.59|35.75|35.55|128
1715337600000|2024-05-10 10:40:00|35.76|35.56|35.76|35.56|35.76|35.56|35.74|35.54|179
1715337900000|2024-05-10 10:45:00|35.75|35.55|35.72|35.52|35.76|35.56|35.71|35.51|212
1715338200000|2024-05-10 10:50:00|35.73|35.53|35.75|35.55|35.77|35.57|35.72|35.52|41
1715338500000|2024-05-10 10:55:00|35.74|35.54|35.72|35.52|35.74|35.54|35.71|35.51|31
1715338800000|2024-05-10 11:00:00|35.73|35.53|35.66|35.46|35.74|35.54|35.63|35.43|150
1715339100000|2024-05-10 11:05:00|35.67|35.47|35.66|35.46|35.73|35.53|35.65|35.45|114
1715339400000|2024-05-10 11:10:00|35.67|35.47|35.6|35.4|35.67|35.47|35.59|35.39|286
1715339700000|2024-05-10 11:15:00|35.59|35.39|35.63|35.43|35.65|35.45|35.54|35.34|121
1715340000000|2024-05-10 11:20:00|35.64|35.44|35.67|35.47|35.67|35.47|35.63|35.43|26
1715340300000|2024-05-10 11:25:00|35.66|35.46|35.62|35.42|35.66|35.46|35.62|35.42|33
1715340600000|2024-05-10 11:30:00|35.61|35.41|35.59|35.39|35.62|35.42|35.58|35.38|98
1715340900000|2024-05-10 11:35:00|35.6|35.4|35.63|35.43|35.63|35.43|35.59|35.39|64
1715341200000|2024-05-10 11:40:00|35.62|35.42|35.66|35.46|35.69|35.49|35.61|35.41|98
1715341500000|2024-05-10 11:45:00|35.67|35.47|35.75|35.55|35.77|35.57|35.67|35.47|155
1715341800000|2024-05-10 11:50:00|35.76|35.56|35.83|35.63|35.84|35.64|35.73|35.53|230
1715342100000|2024-05-10 11:55:00|35.84|35.64|35.9|35.7|35.92|35.72|35.83|35.63|142
1715342400000|2024-05-10 12:00:00|35.91|35.71|35.97|35.77|35.99|35.79|35.91|35.71|202
1715342700000|2024-05-10 12:05:00|35.96|35.76|35.84|35.64|35.96|35.76|35.84|35.64|127
1715343000000|2024-05-10 12:10:00|35.8|35.6|35.86|35.66|35.88|35.68|35.8|35.6|35
1715343300000|2024-05-10 12:15:00|35.85|35.65|35.81|35.61|35.87|35.67|35.79|35.59|143
1715343600000|2024-05-10 12:20:00|35.82|35.62|35.78|35.58|35.87|35.67|35.77|35.57|102
1715343900000|2024-05-10 12:25:00|35.79|35.59|35.84|35.64|35.84|35.64|35.79|35.59|26
1715344200000|2024-05-10 12:30:00|35.85|35.65|35.9|35.7|35.9|35.7|35.84|35.64|146
1715344500000|2024-05-10 12:35:00|35.89|35.69|35.88|35.68|35.96|35.76|35.86|35.66|175
1715344800000|2024-05-10 12:40:00|35.87|35.67|35.82|35.62|35.9|35.7|35.82|35.62|257
1715345100000|2024-05-10 12:45:00|35.83|35.63|35.73|35.53|35.85|35.65|35.71|35.51|245
1715345400000|2024-05-10 12:50:00|35.72|35.52|35.74|35.54|35.78|35.58|35.7|35.5|230
1715345700000|2024-05-10 12:55:00|35.75|35.55|35.76|35.56|35.78|35.58|35.74|35.54|121
1715346000000|2024-05-10 13:00:00|35.77|35.57|35.76|35.56|35.79|35.59|35.64|35.44|194
1715346300000|2024-05-10 13:05:00|35.77|35.57|35.7|35.5|35.81|35.61|35.69|35.49|123
1715346600000|2024-05-10 13:10:00|35.71|35.51|35.73|35.53|35.74|35.54|35.65|35.45|102
1715346900000|2024-05-10 13:15:00|35.74|35.54|35.75|35.55|35.75|35.55|35.74|35.54|4
1715347200000|2024-05-10 13:20:00|35.76|35.56|35.72|35.52|35.76|35.56|35.7|35.5|62
1715347500000|2024-05-10 13:25:00|35.71|35.51|35.57|35.37|35.72|35.52|35.57|35.37|235
1715347800000|2024-05-10 13:30:00|35.58|35.38|35.75|35.55|35.76|35.56|35.58|35.38|92
1715348100000|2024-05-10 13:35:00|35.76|35.56|35.76|35.56|35.79|35.59|35.74|35.54|43
1715348400000|2024-05-10 13:40:00|35.77|35.57|35.76|35.56|35.77|35.57|35.74|35.54|220
1715348700000|2024-05-10 13:45:00|35.75|35.55|35.89|35.69|35.9|35.7|35.75|35.55|141
1715349000000|2024-05-10 13:50:00|35.9|35.7|35.91|35.71|35.96|35.76|35.88|35.68|129
1715349300000|2024-05-10 13:55:00|35.9|35.7|35.82|35.62|35.91|35.71|35.8|35.6|390
1715349600000|2024-05-10 14:00:00|35.81|35.61|35.77|35.57|35.88|35.68|35.71|35.51|365
1715349900000|2024-05-10 14:05:00|35.78|35.58|35.61|35.41|35.85|35.65|35.61|35.41|180
1715350200000|2024-05-10 14:10:00|35.6|35.4|35.48|35.28|35.6|35.4|35.47|35.27|250
1715350500000|2024-05-10 14:15:00|35.47|35.27|35.29|35.09|35.51|35.31|35.25|35.05|481
1715350800000|2024-05-10 14:20:00|35.3|35.1|35.34|35.14|35.34|35.14|35.19|34.99|360
1715351100000|2024-05-10 14:25:00|35.35|35.15|35.13|34.93|35.38|35.18|35.13|34.93|339
1715351400000|2024-05-10 14:30:00|35.14|34.94|35.05|34.85|35.22|35.02|34.98|34.78|417
1715351700000|2024-05-10 14:35:00|35.04|34.84|34.93|34.73|35.07|34.87|34.73|34.53|437
1715352000000|2024-05-10 14:40:00|34.94|34.74|34.74|34.54|34.94|34.74|34.65|34.45|386
1715352300000|2024-05-10 14:45:00|34.73|34.53|34.63|34.43|34.8|34.6|34.6|34.4|469
1715352600000|2024-05-10 14:50:00|34.62|34.42|34.35|34.15|34.67|34.47|34.22|34.02|565
1715352900000|2024-05-10 14:55:00|34.34|34.14|34.45|34.25|34.56|34.36|34.17|33.97|497
1715353200000|2024-05-10 15:00:00|34.44|34.24|34.53|34.33|34.57|34.37|34.25|34.05|571
1715353500000|2024-05-10 15:05:00|34.54|34.34|34.42|34.22|34.59|34.39|34.28|34.08|362
1715353800000|2024-05-10 15:10:00|34.41|34.21|34.4|34.2|34.44|34.24|34.28|34.08|329
1715354100000|2024-05-10 15:15:00|34.41|34.21|34.53|34.33|34.55|34.35|34.38|34.18|271
1715354400000|2024-05-10 15:20:00|34.54|34.34|34.65|34.45|34.7|34.5|34.47|34.27|418
1715354700000|2024-05-10 15:25:00|34.64|34.44|34.67|34.47|34.74|34.54|34.56|34.36|329
1715355000000|2024-05-10 15:30:00|34.68|34.48|34.66|34.46|34.75|34.55|34.62|34.42|336
1715355300000|2024-05-10 15:35:00|34.67|34.47|34.6|34.4|34.72|34.52|34.6|34.4|249
1715355600000|2024-05-10 15:40:00|34.59|34.39|34.68|34.48|34.73|34.53|34.54|34.34|339
1715355900000|2024-05-10 15:45:00|34.69|34.49|34.7|34.5|34.72|34.52|34.6|34.4|467
1715356200000|2024-05-10 15:50:00|34.69|34.49|34.74|34.54|34.76|34.56|34.66|34.46|377
1715356500000|2024-05-10 15:55:00|34.73|34.53|34.71|34.51|34.83|34.63|34.68|34.48|356
1715356800000|2024-05-10 16:00:00|34.7|34.5|34.35|34.15|34.71|34.51|34.33|34.13|373
1715357100000|2024-05-10 16:05:00|34.34|34.14|34.56|34.36|34.56|34.36|34.17|33.97|517
1715357400000|2024-05-10 16:10:00|34.55|34.35|34.65|34.45|34.67|34.47|34.41|34.21|315
1715357700000|2024-05-10 16:15:00|34.64|34.44|34.73|34.53|34.85|34.65|34.61|34.41|384
1715358000000|2024-05-10 16:20:00|34.74|34.54|34.69|34.49|34.78|34.58|34.65|34.45|317
1715358300000|2024-05-10 16:25:00|34.7|34.5|34.53|34.33|34.72|34.52|34.51|34.31|291
1715358600000|2024-05-10 16:30:00|34.52|34.32|34.4|34.2|34.58|34.38|34.35|34.15|323
1715358900000|2024-05-10 16:35:00|34.41|34.21|34.36|34.16|34.47|34.27|34.33|34.13|334
1715359200000|2024-05-10 16:40:00|34.38|34.18|34.38|34.18|34.41|34.21|34.31|34.11|307
1715359500000|2024-05-10 16:45:00|34.37|34.17|34.47|34.27|34.48|34.28|34.32|34.12|328
1715359800000|2024-05-10 16:50:00|34.48|34.28|34.65|34.45|34.66|34.46|34.41|34.21|385
1715360100000|2024-05-10 16:55:00|34.64|34.44|34.66|34.46|34.74|34.54|34.61|34.41|298
1715360400000|2024-05-10 17:00:00|34.65|34.45|34.54|34.34|34.73|34.53|34.52|34.32|294
1715360700000|2024-05-10 17:05:00|34.55|34.35|34.5|34.3|34.58|34.38|34.49|34.29|267
1715361000000|2024-05-10 17:10:00|34.49|34.29|34.46|34.26|34.51|34.31|34.41|34.21|232
1715361300000|2024-05-10 17:15:00|34.47|34.27|34.35|34.15|34.5|34.3|34.29|34.09|395
1715361600000|2024-05-10 17:20:00|34.34|34.14|34.3|34.1|34.42|34.22|34.28|34.08|364
1715361900000|2024-05-10 17:25:00|34.29|34.09|34.32|34.12|34.4|34.2|34.22|34.02|333
1715362200000|2024-05-10 17:30:00|34.33|34.13|34.18|33.98|34.41|34.21|34.17|33.97|328
1715362500000|2024-05-10 17:35:00|34.17|33.97|34.23|34.03|34.32|34.12|34.13|33.93|284
1715362800000|2024-05-10 17:40:00|34.24|34.04|34.35|34.15|34.38|34.18|34.22|34.02|236
1715363100000|2024-05-10 17:45:00|34.36|34.16|34.2|34|34.42|34.22|34.18|33.98|278
1715363400000|2024-05-10 17:50:00|34.19|33.99|34.12|33.92|34.25|34.05|34.04|33.84|412
1715363700000|2024-05-10 17:55:00|34.11|33.91|34.25|34.05|34.29|34.09|34.11|33.91|352
1715364000000|2024-05-10 18:00:00|34.24|34.04|34.1|33.9|34.24|34.04|34.1|33.9|300
1715364300000|2024-05-10 18:05:00|34.09|33.89|34.21|34.01|34.26|34.06|34.04|33.84|305
1715364600000|2024-05-10 18:10:00|34.22|34.02|34.22|34.02|34.3|34.1|34.18|33.98|310
1715364900000|2024-05-10 18:15:00|34.21|34.01|34.1|33.9|34.22|34.02|34.06|33.86|377
1715365200000|2024-05-10 18:20:00|34.11|33.91|34.18|33.98|34.19|33.99|34.05|33.85|381
1715365500000|2024-05-10 18:25:00|34.17|33.97|34.24|34.04|34.26|34.06|34.15|33.95|347
1715365800000|2024-05-10 18:30:00|34.25|34.05|34.34|34.14|34.35|34.15|34.23|34.03|316
1715366100000|2024-05-10 18:35:00|34.33|34.13|34.29|34.09|34.38|34.18|34.26|34.06|261
1715366400000|2024-05-10 18:40:00|34.3|34.1|34.39|34.19|34.4|34.2|34.29|34.09|310
1715366700000|2024-05-10 18:45:00|34.4|34.2|34.34|34.14|34.4|34.2|34.28|34.08|185
1715367000000|2024-05-10 18:50:00|34.35|34.15|34.35|34.15|34.43|34.23|34.32|34.12|187
1715367300000|2024-05-10 18:55:00|34.36|34.16|34.38|34.18|34.4|34.2|34.33|34.13|252
1715367600000|2024-05-10 19:00:00|34.39|34.19|34.35|34.15|34.42|34.22|34.28|34.08|320
1715367900000|2024-05-10 19:05:00|34.36|34.16|34.3|34.1|34.37|34.17|34.26|34.06|249
1715368200000|2024-05-10 19:10:00|34.31|34.11|34.27|34.07|34.33|34.13|34.24|34.04|234
1715368500000|2024-05-10 19:15:00|34.26|34.06|34.21|34.01|34.31|34.11|34.21|34.01|300
1715368800000|2024-05-10 19:20:00|34.22|34.02|34.17|33.97|34.22|34.02|34.15|33.95|202
1715369100000|2024-05-10 19:25:00|34.16|33.96|34.15|33.95|34.2|34|34.12|33.92|256
1715369400000|2024-05-10 19:30:00|34.14|33.94|34.15|33.95|34.2|34|34.05|33.85|336
1715369700000|2024-05-10 19:35:00|34.14|33.94|34.13|33.93|34.15|33.95|34.06|33.86|372
1715370000000|2024-05-10 19:40:00|34.12|33.92|34.1|33.9|34.14|33.94|34.07|33.87|268
1715370300000|2024-05-10 19:45:00|34.11|33.91|34.02|33.82|34.11|33.91|34.02|33.82|230
1715370600000|2024-05-10 19:50:00|34.01|33.81|34.11|33.91|34.12|33.92|33.97|33.77|262
1715370900000|2024-05-10 19:55:00|34.12|33.92|34.03|33.83|34.13|33.93|33.99|33.79|252
1715371200000|2024-05-10 20:00:00|34.04|33.84|34.13|33.93|34.19|33.99|33.97|33.77|183
1715371500000|2024-05-10 20:05:00|34.12|33.92|34.28|34.08|34.28|34.08|34.11|33.91|91
1715371800000|2024-05-10 20:10:00|34.29|34.09|34.18|33.98|34.29|34.09|34.18|33.98|102
1715372100000|2024-05-10 20:15:00|34.17|33.97|34.1|33.9|34.22|34.02|34.1|33.9|104
1715372400000|2024-05-10 20:20:00|34.08|33.88|33.92|33.72|34.09|33.89|33.92|33.72|112
1715372700000|2024-05-10 20:25:00|33.93|33.73|33.94|33.74|33.95|33.75|33.85|33.65|93
1715373000000|2024-05-10 20:30:00|33.93|33.73|33.87|33.67|33.97|33.77|33.83|33.63|145
1715373300000|2024-05-10 20:35:00|33.86|33.66|33.87|33.67|33.89|33.69|33.83|33.63|65
1715373600000|2024-05-10 20:40:00|33.86|33.66|33.9|33.7|33.93|33.73|33.86|33.66|90
1715373900000|2024-05-10 20:45:00|33.91|33.71|33.95|33.75|33.95|33.75|33.85|33.65|115
1715374200000|2024-05-10 20:50:00|33.96|33.76|34.01|33.81|34.01|33.81|33.88|33.68|82
1715374500000|2024-05-10 20:55:00|34.02|33.82|33.98|33.78|34.02|33.82|33.95|33.75|103
1715410800000|2024-05-11 07:00:00|33.7|33.5|33.69|33.49|33.73|33.53|33.66|33.46|95
1715411100000|2024-05-11 07:05:00|33.68|33.48|33.68|33.48|33.71|33.51|33.66|33.46|96
1715411400000|2024-05-11 07:10:00|33.69|33.49|33.69|33.49|33.71|33.51|33.67|33.47|95
1715411700000|2024-05-11 07:15:00|33.68|33.48|33.7|33.5|33.71|33.51|33.66|33.46|109
1715412000000|2024-05-11 07:20:00|33.69|33.49|33.66|33.46|33.71|33.51|33.65|33.45|54
1715412300000|2024-05-11 07:25:00|33.67|33.47|33.78|33.58|33.81|33.61|33.66|33.46|52
1715412600000|2024-05-11 07:30:00|33.79|33.59|33.77|33.57|33.82|33.62|33.75|33.55|51
1715412900000|2024-05-11 07:35:00|33.76|33.56|33.74|33.54|33.81|33.61|33.72|33.52|80
1715413200000|2024-05-11 07:40:00|33.73|33.53|33.76|33.56|33.77|33.57|33.71|33.51|60
1715413500000|2024-05-11 07:45:00|33.75|33.55|33.7|33.5|33.76|33.56|33.67|33.47|86
1715413800000|2024-05-11 07:50:00|33.69|33.49|33.7|33.5|33.74|33.54|33.68|33.48|146
1715414100000|2024-05-11 07:55:00|33.69|33.49|33.75|33.55|33.75|33.55|33.69|33.49|69
1715414400000|2024-05-11 08:00:00|33.76|33.56|33.7|33.5|33.77|33.57|33.7|33.5|97
1715414700000|2024-05-11 08:05:00|33.68|33.48|33.61|33.41|33.69|33.49|33.59|33.39|96
1715415000000|2024-05-11 08:10:00|33.62|33.42|33.58|33.38|33.62|33.42|33.56|33.36|68
1715415300000|2024-05-11 08:15:00|33.59|33.39|33.48|33.28|33.61|33.41|33.47|33.27|126
1715415600000|2024-05-11 08:20:00|33.47|33.27|33.5|33.3|33.53|33.33|33.47|33.27|103
1715415900000|2024-05-11 08:25:00|33.49|33.29|33.47|33.27|33.5|33.3|33.47|33.27|77
1715416200000|2024-05-11 08:30:00|33.48|33.28|33.51|33.31|33.51|33.31|33.47|33.27|50
1715416500000|2024-05-11 08:35:00|33.5|33.3|33.44|33.24|33.5|33.3|33.42|33.22|54
1715416800000|2024-05-11 08:40:00|33.45|33.25|33.42|33.22|33.45|33.25|33.41|33.21|62
1715417100000|2024-05-11 08:45:00|33.41|33.21|33.44|33.24|33.47|33.27|33.41|33.21|92
1715417400000|2024-05-11 08:50:00|33.45|33.25|33.48|33.28|33.5|33.3|33.44|33.24|72
1715417700000|2024-05-11 08:55:00|33.49|33.29|33.45|33.25|33.5|33.3|33.45|33.25|85
1715418000000|2024-05-11 09:00:00|33.46|33.26|33.49|33.29|33.51|33.31|33.44|33.24|89
1715418300000|2024-05-11 09:05:00|33.5|33.3|33.52|33.32|33.53|33.33|33.43|33.23|76
1715418600000|2024-05-11 09:10:00|33.53|33.33|33.54|33.34|33.54|33.34|33.52|33.32|52
1715418900000|2024-05-11 09:15:00|33.53|33.33|33.5|33.3|33.58|33.38|33.5|33.3|63
1715419200000|2024-05-11 09:20:00|33.51|33.31|33.46|33.26|33.51|33.31|33.46|33.26|102
1715419500000|2024-05-11 09:25:00|33.47|33.27|33.5|33.3|33.53|33.33|33.42|33.22|87
1715419800000|2024-05-11 09:30:00|33.51|33.31|33.53|33.33|33.55|33.35|33.51|33.31|79
1715420100000|2024-05-11 09:35:00|33.52|33.32|33.51|33.31|33.54|33.34|33.48|33.28|78
1715420400000|2024-05-11 09:40:00|33.52|33.32|33.47|33.27|33.53|33.33|33.46|33.26|35
1715420700000|2024-05-11 09:45:00|33.46|33.26|33.51|33.31|33.52|33.32|33.46|33.26|82
1715421000000|2024-05-11 09:50:00|33.5|33.3|33.52|33.32|33.54|33.34|33.48|33.28|48
1715421300000|2024-05-11 09:55:00|33.51|33.31|33.57|33.37|33.57|33.37|33.51|33.31|69
1715421600000|2024-05-11 10:00:00|33.56|33.36|33.55|33.35|33.56|33.36|33.52|33.32|64
1715421900000|2024-05-11 10:05:00|33.54|33.34|33.57|33.37|33.57|33.37|33.52|33.32|44
1715422200000|2024-05-11 10:10:00|33.56|33.36|33.61|33.41|33.64|33.44|33.56|33.36|54
1715422500000|2024-05-11 10:15:00|33.6|33.4|33.59|33.39|33.62|33.42|33.54|33.34|76
1715422800000|2024-05-11 10:20:00|33.6|33.4|33.57|33.37|33.62|33.42|33.56|33.36|62
1715423100000|2024-05-11 10:25:00|33.56|33.36|33.57|33.37|33.58|33.38|33.56|33.36|20
1715423400000|2024-05-11 10:30:00|33.56|33.36|33.54|33.34|33.59|33.39|33.51|33.31|93
1715423700000|2024-05-11 10:35:00|33.53|33.33|33.49|33.29|33.53|33.33|33.41|33.21|84
1715424000000|2024-05-11 10:40:00|33.5|33.3|33.5|33.3|33.51|33.31|33.48|33.28|41
1715424300000|2024-05-11 10:45:00|33.51|33.31|33.5|33.3|33.53|33.33|33.47|33.27|50
1715424600000|2024-05-11 10:50:00|33.49|33.29|33.53|33.33|33.55|33.35|33.47|33.27|87
1715424900000|2024-05-11 10:55:00|33.52|33.32|33.52|33.32|33.54|33.34|33.48|33.28|46
1715425200000|2024-05-11 11:00:00|33.53|33.33|33.48|33.28|33.54|33.34|33.47|33.27|57
1715425500000|2024-05-11 11:05:00|33.47|33.27|33.37|33.17|33.5|33.3|33.36|33.16|99
1715425800000|2024-05-11 11:10:00|33.36|33.16|33.27|33.07|33.43|33.23|33.25|33.05|94
1715426100000|2024-05-11 11:15:00|33.28|33.08|33.29|33.09|33.33|33.13|33.16|32.96|181
1715426400000|2024-05-11 11:20:00|33.28|33.08|33.27|33.07|33.31|33.11|33.26|33.06|88
1715426700000|2024-05-11 11:25:00|33.26|33.06|33.3|33.1|33.35|33.15|33.26|33.06|90
1715427000000|2024-05-11 11:30:00|33.31|33.11|33.44|33.24|33.46|33.26|33.3|33.1|89
1715427300000|2024-05-11 11:35:00|33.43|33.23|33.5|33.3|33.52|33.32|33.43|33.23|77
1715427600000|2024-05-11 11:40:00|33.49|33.29|33.51|33.31|33.52|33.32|33.47|33.27|21
1715427900000|2024-05-11 11:45:00|33.5|33.3|33.42|33.22|33.51|33.31|33.41|33.21|54
1715428200000|2024-05-11 11:50:00|33.41|33.21|33.52|33.32|33.52|33.32|33.41|33.21|71
1715428500000|2024-05-11 11:55:00|33.5|33.3|33.49|33.29|33.5|33.3|33.44|33.24|50
1715428800000|2024-05-11 12:00:00|33.5|33.3|33.55|33.35|33.55|33.35|33.47|33.27|57
1715429100000|2024-05-11 12:05:00|33.56|33.36|33.66|33.46|33.66|33.46|33.54|33.34|40
1715429400000|2024-05-11 12:10:00|33.67|33.47|33.65|33.45|33.7|33.5|33.59|33.39|134
1715429700000|2024-05-11 12:15:00|33.66|33.46|33.67|33.47|33.69|33.49|33.65|33.45|89
1715430000000|2024-05-11 12:20:00|33.68|33.48|33.51|33.31|33.7|33.5|33.5|33.3|93
1715430300000|2024-05-11 12:25:00|33.52|33.32|33.55|33.35|33.56|33.36|33.49|33.29|81
1715430600000|2024-05-11 12:30:00|33.56|33.36|33.48|33.28|33.58|33.38|33.47|33.27|69
1715430900000|2024-05-11 12:35:00|33.47|33.27|33.49|33.29|33.49|33.29|33.44|33.24|35
1715431200000|2024-05-11 12:40:00|33.48|33.28|33.45|33.25|33.49|33.29|33.43|33.23|28
1715431500000|2024-05-11 12:45:00|33.46|33.26|33.38|33.18|33.46|33.26|33.36|33.16|85
1715431800000|2024-05-11 12:50:00|33.39|33.19|33.51|33.31|33.55|33.35|33.38|33.18|86
1715432100000|2024-05-11 12:55:00|33.5|33.3|33.49|33.29|33.51|33.31|33.48|33.28|86
1715432400000|2024-05-11 13:00:00|33.5|33.3|33.5|33.3|33.53|33.33|33.47|33.27|113
1715432700000|2024-05-11 13:05:00|33.49|33.29|33.62|33.42|33.62|33.42|33.49|33.29|68
1715433000000|2024-05-11 13:10:00|33.63|33.43|33.59|33.39|33.71|33.51|33.57|33.37|105
1715433300000|2024-05-11 13:15:00|33.6|33.4|33.55|33.35|33.6|33.4|33.51|33.31|73
1715433600000|2024-05-11 13:20:00|33.56|33.36|33.54|33.34|33.56|33.36|33.53|33.33|46
1715433900000|2024-05-11 13:25:00|33.55|33.35|33.54|33.34|33.57|33.37|33.54|33.34|36
1715434200000|2024-05-11 13:30:00|33.55|33.35|33.52|33.32|33.56|33.36|33.5|33.3|84
1715434500000|2024-05-11 13:35:00|33.53|33.33|33.62|33.42|33.63|33.43|33.47|33.27|91
1715434800000|2024-05-11 13:40:00|33.61|33.41|33.63|33.43|33.65|33.45|33.6|33.4|63
1715435100000|2024-05-11 13:45:00|33.64|33.44|33.69|33.49|33.7|33.5|33.58|33.38|68
1715435400000|2024-05-11 13:50:00|33.68|33.48|33.74|33.54|33.74|33.54|33.65|33.45|107
1715435700000|2024-05-11 13:55:00|33.75|33.55|33.73|33.53|33.75|33.55|33.67|33.47|68
1715436000000|2024-05-11 14:00:00|33.72|33.52|33.7|33.5|33.76|33.56|33.67|33.47|88
1715436300000|2024-05-11 14:05:00|33.69|33.49|33.69|33.49|33.75|33.55|33.67|33.47|79
1715436600000|2024-05-11 14:10:00|33.7|33.5|33.69|33.49|33.72|33.52|33.67|33.47|56
1715436900000|2024-05-11 14:15:00|33.68|33.48|33.68|33.48|33.73|33.53|33.66|33.46|45
1715437200000|2024-05-11 14:20:00|33.67|33.47|33.63|33.43|33.68|33.48|33.6|33.4|62
1715437500000|2024-05-11 14:25:00|33.64|33.44|33.55|33.35|33.64|33.44|33.55|33.35|36
1715437800000|2024-05-11 14:30:00|33.54|33.34|33.56|33.36|33.6|33.4|33.54|33.34|51
1715438100000|2024-05-11 14:35:00|33.55|33.35|33.57|33.37|33.59|33.39|33.54|33.34|63
1715438400000|2024-05-11 14:40:00|33.56|33.36|33.56|33.36|33.59|33.39|33.54|33.34|36
1715438700000|2024-05-11 14:45:00|33.57|33.37|33.61|33.41|33.62|33.42|33.56|33.36|63
1715439000000|2024-05-11 14:50:00|33.62|33.42|33.61|33.41|33.64|33.44|33.6|33.4|62
1715439300000|2024-05-11 14:55:00|33.6|33.4|33.59|33.39|33.62|33.42|33.55|33.35|77
1715439600000|2024-05-11 15:00:00|33.6|33.4|33.71|33.51|33.71|33.51|33.6|33.4|65
1715439900000|2024-05-11 15:05:00|33.7|33.5|33.69|33.49|33.71|33.51|33.67|33.47|75
1715440200000|2024-05-11 15:10:00|33.7|33.5|33.82|33.62|33.85|33.65|33.69|33.49|96
1715440500000|2024-05-11 15:15:00|33.83|33.63|34|33.8|34.1|33.9|33.83|33.63|203
1715440800000|2024-05-11 15:20:00|33.99|33.79|33.88|33.68|34|33.8|33.84|33.64|150
1715441100000|2024-05-11 15:25:00|33.87|33.67|33.76|33.56|33.88|33.68|33.74|33.54|161
1715441400000|2024-05-11 15:30:00|33.77|33.57|33.74|33.54|33.79|33.59|33.62|33.42|157
1715441700000|2024-05-11 15:35:00|33.73|33.53|33.79|33.59|33.84|33.64|33.7|33.5|134
1715442000000|2024-05-11 15:40:00|33.78|33.58|33.81|33.61|33.82|33.62|33.74|33.54|115
1715442300000|2024-05-11 15:45:00|33.8|33.6|33.88|33.68|33.92|33.72|33.79|33.59|135
1715442600000|2024-05-11 15:50:00|33.89|33.69|33.87|33.67|33.93|33.73|33.84|33.64|145
1715442900000|2024-05-11 15:55:00|33.86|33.66|33.91|33.71|33.91|33.71|33.83|33.63|107
1715443200000|2024-05-11 16:00:00|33.9|33.7|33.87|33.67|33.91|33.71|33.82|33.62|112
1715443500000|2024-05-11 16:05:00|33.86|33.66|33.98|33.78|33.98|33.78|33.84|33.64|111
1715443800000|2024-05-11 16:10:00|33.97|33.77|33.97|33.77|34.02|33.82|33.93|33.73|70
1715444100000|2024-05-11 16:15:00|33.98|33.78|33.94|33.74|33.99|33.79|33.92|33.72|106
1715444400000|2024-05-11 16:20:00|33.95|33.75|33.99|33.79|34|33.8|33.95|33.75|99
1715444700000|2024-05-11 16:25:00|33.98|33.78|33.94|33.74|34.02|33.82|33.93|33.73|85
1715445000000|2024-05-11 16:30:00|33.95|33.75|33.96|33.76|33.97|33.77|33.91|33.71|99
1715445300000|2024-05-11 16:35:00|33.95|33.75|33.96|33.76|33.97|33.77|33.9|33.7|93
1715445600000|2024-05-11 16:40:00|33.95|33.75|33.96|33.76|33.96|33.76|33.91|33.71|60
1715445900000|2024-05-11 16:45:00|33.97|33.77|33.9|33.7|33.98|33.78|33.89|33.69|88
1715446200000|2024-05-11 16:50:00|33.89|33.69|33.91|33.71|33.92|33.72|33.87|33.67|65
1715446500000|2024-05-11 16:55:00|33.9|33.7|33.95|33.75|33.95|33.75|33.89|33.69|40
1715446800000|2024-05-11 17:00:00|33.96|33.76|33.87|33.67|33.99|33.79|33.84|33.64|128
1715447100000|2024-05-11 17:05:00|33.86|33.66|33.82|33.62|33.92|33.72|33.81|33.61|49
1715447400000|2024-05-11 17:10:00|33.81|33.61|33.87|33.67|33.88|33.68|33.8|33.6|65
1715447700000|2024-05-11 17:15:00|33.88|33.68|33.79|33.59|33.88|33.68|33.79|33.59|62
1715448000000|2024-05-11 17:20:00|33.8|33.6|33.77|33.57|33.81|33.61|33.77|33.57|51
1715448300000|2024-05-11 17:25:00|33.76|33.56|33.74|33.54|33.77|33.57|33.74|33.54|61
1715448600000|2024-05-11 17:30:00|33.73|33.53|33.73|33.53|33.78|33.58|33.73|33.53|67
1715448900000|2024-05-11 17:35:00|33.72|33.52|33.8|33.6|33.81|33.61|33.72|33.52|46
1715449200000|2024-05-11 17:40:00|33.79|33.59|33.83|33.63|33.86|33.66|33.79|33.59|62
1715449500000|2024-05-11 17:45:00|33.84|33.64|33.84|33.64|33.87|33.67|33.79|33.59|77
1715449800000|2024-05-11 17:50:00|33.85|33.65|33.79|33.59|33.86|33.66|33.78|33.58|69
1715450100000|2024-05-11 17:55:00|33.8|33.6|33.83|33.63|33.83|33.63|33.78|33.58|47
1715450400000|2024-05-11 18:00:00|33.84|33.64|33.82|33.62|33.85|33.65|33.8|33.6|96
1715450700000|2024-05-11 18:05:00|33.81|33.61|33.84|33.64|33.87|33.67|33.81|33.61|75
1715451000000|2024-05-11 18:10:00|33.85|33.65|33.86|33.66|33.86|33.66|33.8|33.6|53
1715451300000|2024-05-11 18:15:00|33.87|33.67|33.87|33.67|33.93|33.73|33.84|33.64|67
1715451600000|2024-05-11 18:20:00|33.89|33.69|33.88|33.68|33.89|33.69|33.86|33.66|32
1715451900000|2024-05-11 18:25:00|33.87|33.67|33.89|33.69|33.9|33.7|33.86|33.66|63
1715452200000|2024-05-11 18:30:00|33.9|33.7|33.96|33.76|33.96|33.76|33.9|33.7|63
1715452500000|2024-05-11 18:35:00|33.97|33.77|33.96|33.76|34.01|33.81|33.96|33.76|70
1715452800000|2024-05-11 18:40:00|33.95|33.75|33.95|33.75|33.98|33.78|33.93|33.73|41
1715453100000|2024-05-11 18:45:00|33.94|33.74|33.98|33.78|33.98|33.78|33.92|33.72|45
1715453400000|2024-05-11 18:50:00|33.97|33.77|33.98|33.78|33.99|33.79|33.94|33.74|50
1715453700000|2024-05-11 18:55:00|33.97|33.77|33.93|33.73|33.98|33.78|33.93|33.73|62
1715454000000|2024-05-11 19:00:00|33.94|33.74|33.9|33.7|33.94|33.74|33.89|33.69|88
1715454300000|2024-05-11 19:05:00|33.89|33.69|33.97|33.77|33.97|33.77|33.89|33.69|85
1715454600000|2024-05-11 19:10:00|33.96|33.76|33.93|33.73|33.96|33.76|33.93|33.73|44
1715454900000|2024-05-11 19:15:00|33.94|33.74|33.96|33.76|33.96|33.76|33.9|33.7|53
1715455200000|2024-05-11 19:20:00|33.97|33.77|33.9|33.7|33.98|33.78|33.89|33.69|69
1715455500000|2024-05-11 19:25:00|33.91|33.71|33.88|33.68|33.91|33.71|33.88|33.68|14
1715455800000|2024-05-11 19:30:00|33.89|33.69|33.91|33.71|33.91|33.71|33.87|33.67|29
1715456100000|2024-05-11 19:35:00|33.92|33.72|33.88|33.68|33.93|33.73|33.86|33.66|39
1715456400000|2024-05-11 19:40:00|33.86|33.66|33.86|33.66|33.89|33.69|33.86|33.66|30
1715456700000|2024-05-11 19:45:00|33.85|33.65|33.88|33.68|33.9|33.7|33.85|33.65|33
1715457000000|2024-05-11 19:50:00|33.89|33.69|33.9|33.7|33.92|33.72|33.87|33.67|40
1715457300000|2024-05-11 19:55:00|33.89|33.69|33.91|33.71|33.93|33.73|33.89|33.69|33
1715457600000|2024-05-11 20:00:00|33.9|33.7|33.88|33.68|33.91|33.71|33.88|33.68|49
1715457900000|2024-05-11 20:05:00|33.89|33.69|33.87|33.67|33.91|33.71|33.86|33.66|78
1715458200000|2024-05-11 20:10:00|33.86|33.66|33.9|33.7|33.9|33.7|33.85|33.65|44
1715458500000|2024-05-11 20:15:00|33.89|33.69|33.91|33.71|33.91|33.71|33.86|33.66|31
1715458800000|2024-05-11 20:20:00|33.9|33.7|33.87|33.67|33.91|33.71|33.87|33.67|44
1715459100000|2024-05-11 20:25:00|33.85|33.65|33.79|33.59|33.87|33.67|33.76|33.56|63
1715459400000|2024-05-11 20:30:00|33.78|33.58|33.76|33.56|33.79|33.59|33.68|33.48|147
1715459700000|2024-05-11 20:35:00|33.75|33.55|33.77|33.57|33.79|33.59|33.74|33.54|73
1715460000000|2024-05-11 20:40:00|33.76|33.56|33.79|33.59|33.79|33.59|33.76|33.56|60
1715460300000|2024-05-11 20:45:00|33.8|33.6|33.8|33.6|33.81|33.61|33.77|33.57|33
1715460600000|2024-05-11 20:50:00|33.81|33.61|33.85|33.65|33.87|33.67|33.79|33.59|53
1715460900000|2024-05-11 20:55:00|33.84|33.64|33.82|33.62|33.84|33.64|33.79|33.59|23
1715461200000|2024-05-11 21:00:00|33.81|33.61|33.77|33.57|33.82|33.62|33.76|33.56|54
1715461500000|2024-05-11 21:05:00|33.76|33.56|33.79|33.59|33.83|33.63|33.75|33.55|69
1715461800000|2024-05-11 21:10:00|33.78|33.58|33.75|33.55|33.78|33.58|33.74|33.54|46
1715462100000|2024-05-11 21:15:00|33.74|33.54|33.78|33.58|33.79|33.59|33.74|33.54|45
1715462400000|2024-05-11 21:20:00|33.77|33.57|33.71|33.51|33.78|33.58|33.71|33.51|47
1715462700000|2024-05-11 21:25:00|33.72|33.52|33.75|33.55|33.76|33.56|33.71|33.51|30
1715463000000|2024-05-11 21:30:00|33.76|33.56|33.7|33.5|33.76|33.56|33.68|33.48|21
1715463300000|2024-05-11 21:35:00|33.69|33.49|33.71|33.51|33.71|33.51|33.67|33.47|26
1715463600000|2024-05-11 21:40:00|33.7|33.5|33.72|33.52|33.72|33.52|33.69|33.49|53
1715463900000|2024-05-11 21:45:00|33.71|33.51|33.71|33.51|33.72|33.52|33.7|33.5|41
1715464200000|2024-05-11 21:50:00|33.72|33.52|33.7|33.5|33.72|33.52|33.68|33.48|15
1715464500000|2024-05-11 21:55:00|33.69|33.49|33.68|33.48|33.69|33.49|33.65|33.45|38
1715464800000|2024-05-11 22:00:00|33.67|33.47|33.75|33.55|33.75|33.55|33.64|33.44|37
1715465100000|2024-05-11 22:05:00|33.74|33.54|33.75|33.55|33.75|33.55|33.71|33.51|56
1715465400000|2024-05-11 22:10:00|33.74|33.54|33.69|33.49|33.75|33.55|33.67|33.47|20
1715465700000|2024-05-11 22:15:00|33.71|33.51|33.64|33.44|33.71|33.51|33.63|33.43|40
1715466000000|2024-05-11 22:20:00|33.65|33.45|33.65|33.45|33.66|33.46|33.64|33.44|13
1715466300000|2024-05-11 22:25:00|33.64|33.44|33.63|33.43|33.69|33.49|33.63|33.43|32
1715466600000|2024-05-11 22:30:00|33.64|33.44|33.69|33.49|33.7|33.5|33.6|33.4|63
1715466900000|2024-05-11 22:35:00|33.7|33.5|33.67|33.47|33.7|33.5|33.65|33.45|48
1715467200000|2024-05-11 22:40:00|33.66|33.46|33.68|33.48|33.68|33.48|33.65|33.45|31
1715467500000|2024-05-11 22:45:00|33.69|33.49|33.66|33.46|33.69|33.49|33.64|33.44|74
1715467800000|2024-05-11 22:50:00|33.65|33.45|33.68|33.48|33.7|33.5|33.65|33.45|64
1715468100000|2024-05-11 22:55:00|33.67|33.47|33.66|33.46|33.68|33.48|33.65|33.45|34
1715468400000|2024-05-11 23:00:00|33.65|33.45|33.66|33.46|33.67|33.47|33.63|33.43|42
1715468700000|2024-05-11 23:05:00|33.67|33.47|33.68|33.48|33.68|33.48|33.65|33.45|48
1715469000000|2024-05-11 23:10:00|33.69|33.49|33.63|33.43|33.69|33.49|33.63|33.43|37
1715469300000|2024-05-11 23:15:00|33.62|33.42|33.65|33.45|33.66|33.46|33.6|33.4|68
1715469600000|2024-05-11 23:20:00|33.64|33.44|33.67|33.47|33.67|33.47|33.64|33.44|14
1715469900000|2024-05-11 23:25:00|33.66|33.46|33.67|33.47|33.68|33.48|33.65|33.45|53
1715470200000|2024-05-11 23:30:00|33.66|33.46|33.6|33.4|33.66|33.46|33.59|33.39|44
1715470500000|2024-05-11 23:35:00|33.59|33.39|33.58|33.38|33.61|33.41|33.58|33.38|26
1715470800000|2024-05-11 23:40:00|33.57|33.37|33.59|33.39|33.6|33.4|33.53|33.33|66
1715471100000|2024-05-11 23:45:00|33.6|33.4|33.58|33.38|33.6|33.4|33.57|33.37|37
1715471400000|2024-05-11 23:50:00|33.57|33.37|33.56|33.36|33.58|33.38|33.56|33.36|28
1715471700000|2024-05-11 23:55:00|33.55|33.35|33.6|33.4|33.6|33.4|33.55|33.35|22
1715472000000|2024-05-12 00:00:00|33.59|33.39|33.62|33.42|33.63|33.43|33.56|33.36|56
1715472300000|2024-05-12 00:05:00|33.61|33.41|33.65|33.45|33.66|33.46|33.61|33.41|33
1715472600000|2024-05-12 00:10:00|33.66|33.46|33.69|33.49|33.69|33.49|33.64|33.44|60
1715472900000|2024-05-12 00:15:00|33.68|33.48|33.73|33.53|33.73|33.53|33.67|33.47|53
1715473200000|2024-05-12 00:20:00|33.74|33.54|33.72|33.52|33.74|33.54|33.71|33.51|37
1715473500000|2024-05-12 00:25:00|33.73|33.53|33.76|33.56|33.8|33.6|33.71|33.51|50
1715473800000|2024-05-12 00:30:00|33.75|33.55|33.75|33.55|33.8|33.6|33.74|33.54|69
1715474100000|2024-05-12 00:35:00|33.74|33.54|33.71|33.51|33.75|33.55|33.69|33.49|54
1715474400000|2024-05-12 00:40:00|33.7|33.5|33.69|33.49|33.7|33.5|33.63|33.43|37
1715474700000|2024-05-12 00:45:00|33.7|33.5|33.67|33.47|33.73|33.53|33.65|33.45|66
1715475000000|2024-05-12 00:50:00|33.68|33.48|33.67|33.47|33.69|33.49|33.66|33.46|44
1715475300000|2024-05-12 00:55:00|33.68|33.48|33.67|33.47|33.68|33.48|33.66|33.46|14
1715475600000|2024-05-12 01:00:00|33.68|33.48|33.75|33.55|33.75|33.55|33.66|33.46|50
1715475900000|2024-05-12 01:05:00|33.74|33.54|33.74|33.54|33.75|33.55|33.73|33.53|55
1715476200000|2024-05-12 01:10:00|33.75|33.55|33.75|33.55|33.75|33.55|33.71|33.51|59
1715476500000|2024-05-12 01:15:00|33.76|33.56|33.73|33.53|33.76|33.56|33.72|33.52|38
1715476800000|2024-05-12 01:20:00|33.72|33.52|33.67|33.47|33.74|33.54|33.67|33.47|41
1715477100000|2024-05-12 01:25:00|33.68|33.48|33.66|33.46|33.68|33.48|33.64|33.44|55
1715477400000|2024-05-12 01:30:00|33.65|33.45|33.67|33.47|33.68|33.48|33.63|33.43|49
1715477700000|2024-05-12 01:35:00|33.68|33.48|33.68|33.48|33.69|33.49|33.66|33.46|57
1715478000000|2024-05-12 01:40:00|33.67|33.47|33.71|33.51|33.72|33.52|33.67|33.47|25
1715478300000|2024-05-12 01:45:00|33.7|33.5|33.65|33.45|33.71|33.51|33.63|33.43|58
1715478600000|2024-05-12 01:50:00|33.66|33.46|33.64|33.44|33.68|33.48|33.63|33.43|23
1715478900000|2024-05-12 01:55:00|33.65|33.45|33.63|33.43|33.67|33.47|33.62|33.42|79
1715479200000|2024-05-12 02:00:00|33.64|33.44|33.64|33.44|33.65|33.45|33.61|33.41|52
1715479500000|2024-05-12 02:05:00|33.63|33.43|33.59|33.39|33.66|33.46|33.58|33.38|56
1715479800000|2024-05-12 02:10:00|33.6|33.4|33.61|33.41|33.62|33.42|33.58|33.38|52
1715480100000|2024-05-12 02:15:00|33.62|33.42|33.62|33.42|33.63|33.43|33.58|33.38|29
1715480400000|2024-05-12 02:20:00|33.63|33.43|33.61|33.41|33.66|33.46|33.61|33.41|33
1715480700000|2024-05-12 02:25:00|33.62|33.42|33.63|33.43|33.63|33.43|33.61|33.41|29
1715481000000|2024-05-12 02:30:00|33.62|33.42|33.68|33.48|33.68|33.48|33.61|33.41|90
1715481300000|2024-05-12 02:35:00|33.69|33.49|33.68|33.48|33.69|33.49|33.66|33.46|56
1715481600000|2024-05-12 02:40:00|33.69|33.49|33.68|33.48|33.7|33.5|33.67|33.47|83
1715481900000|2024-05-12 02:45:00|33.67|33.47|33.78|33.58|33.78|33.58|33.66|33.46|64
1715482200000|2024-05-12 02:50:00|33.77|33.57|33.73|33.53|33.78|33.58|33.71|33.51|45
1715482500000|2024-05-12 02:55:00|33.72|33.52|33.73|33.53|33.74|33.54|33.7|33.5|47
1715482800000|2024-05-12 03:00:00|33.72|33.52|33.71|33.51|33.72|33.52|33.69|33.49|92
1715483100000|2024-05-12 03:05:00|33.7|33.5|33.7|33.5|33.71|33.51|33.67|33.47|61
1715483400000|2024-05-12 03:10:00|33.69|33.49|33.67|33.47|33.69|33.49|33.65|33.45|41
1715483700000|2024-05-12 03:15:00|33.66|33.46|33.7|33.5|33.7|33.5|33.65|33.45|43
1715484000000|2024-05-12 03:20:00|33.71|33.51|33.7|33.5|33.72|33.52|33.69|33.49|26
1715484300000|2024-05-12 03:25:00|33.68|33.48|33.68|33.48|33.71|33.51|33.67|33.47|34
1715484600000|2024-05-12 03:30:00|33.69|33.49|33.67|33.47|33.69|33.49|33.65|33.45|27
1715484900000|2024-05-12 03:35:00|33.66|33.46|33.64|33.44|33.68|33.48|33.64|33.44|31
1715485200000|2024-05-12 03:40:00|33.65|33.45|33.64|33.44|33.65|33.45|33.62|33.42|23
1715485500000|2024-05-12 03:45:00|33.65|33.45|33.69|33.49|33.69|33.49|33.63|33.43|88
1715485800000|2024-05-12 03:50:00|33.7|33.5|33.72|33.52|33.73|33.53|33.67|33.47|15
1715486100000|2024-05-12 03:55:00|33.71|33.51|33.66|33.46|33.72|33.52|33.66|33.46|19
1715486400000|2024-05-12 04:00:00|33.67|33.47|33.65|33.45|33.68|33.48|33.64|33.44|55
1715486700000|2024-05-12 04:05:00|33.64|33.44|33.69|33.49|33.69|33.49|33.64|33.44|8
1715487000000|2024-05-12 04:10:00|33.7|33.5|33.68|33.48|33.7|33.5|33.66|33.46|69
1715487300000|2024-05-12 04:15:00|33.69|33.49|33.71|33.51|33.73|33.53|33.69|33.49|35
1715487600000|2024-05-12 04:20:00|33.7|33.5|33.7|33.5|33.72|33.52|33.68|33.48|9
1715487900000|2024-05-12 04:25:00|33.69|33.49|33.7|33.5|33.7|33.5|33.68|33.48|12
1715488200000|2024-05-12 04:30:00|33.69|33.49|33.71|33.51|33.72|33.52|33.66|33.46|25
1715488500000|2024-05-12 04:35:00|33.69|33.49|33.73|33.53|33.76|33.56|33.69|33.49|36
1715488800000|2024-05-12 04:40:00|33.72|33.52|33.71|33.51|33.74|33.54|33.7|33.5|44
1715489100000|2024-05-12 04:45:00|33.72|33.52|33.75|33.55|33.76|33.56|33.7|33.5|78
1715489400000|2024-05-12 04:50:00|33.74|33.54|33.82|33.62|33.83|33.63|33.74|33.54|23
1715489700000|2024-05-12 04:55:00|33.83|33.63|33.83|33.63|33.84|33.64|33.81|33.61|29
1715490000000|2024-05-12 05:00:00|33.82|33.62|33.78|33.58|33.83|33.63|33.77|33.57|50
1715490300000|2024-05-12 05:05:00|33.79|33.59|33.8|33.6|33.81|33.61|33.78|33.58|79
1715490600000|2024-05-12 05:10:00|33.79|33.59|33.81|33.61|33.82|33.62|33.79|33.59|17
1715490900000|2024-05-12 05:15:00|33.82|33.62|33.83|33.63|33.83|33.63|33.8|33.6|24
1715491200000|2024-05-12 05:20:00|33.82|33.62|33.83|33.63|33.84|33.64|33.81|33.61|19
1715491500000|2024-05-12 05:25:00|33.82|33.62|33.78|33.58|33.82|33.62|33.77|33.57|19
1715491800000|2024-05-12 05:30:00|33.79|33.59|33.81|33.61|33.81|33.61|33.79|33.59|9
1715492100000|2024-05-12 05:35:00|33.82|33.62|33.83|33.63|33.84|33.64|33.8|33.6|38
1715492400000|2024-05-12 05:40:00|33.82|33.62|33.84|33.64|33.84|33.64|33.78|33.58|40
1715492700000|2024-05-12 05:45:00|33.83|33.63|33.82|33.62|33.84|33.64|33.81|33.61|70
1715493000000|2024-05-12 05:50:00|33.83|33.63|33.83|33.63|33.84|33.64|33.81|33.61|29
1715493300000|2024-05-12 05:55:00|33.84|33.64|33.84|33.64|33.86|33.66|33.83|33.63|43
1715493600000|2024-05-12 06:00:00|33.85|33.65|33.81|33.61|33.87|33.67|33.8|33.6|98
1715493900000|2024-05-12 06:05:00|33.83|33.63|33.79|33.59|33.84|33.64|33.79|33.59|27
1715494200000|2024-05-12 06:10:00|33.8|33.6|33.82|33.62|33.82|33.62|33.79|33.59|36
1715494500000|2024-05-12 06:15:00|33.81|33.61|33.77|33.57|33.81|33.61|33.75|33.55|53
1715494800000|2024-05-12 06:20:00|33.76|33.56|33.72|33.52|33.77|33.57|33.72|33.52|92
1715495100000|2024-05-12 06:25:00|33.73|33.53|33.75|33.55|33.76|33.56|33.71|33.51|38
1715495400000|2024-05-12 06:30:00|33.76|33.56|33.75|33.55|33.79|33.59|33.75|33.55|44
1715495700000|2024-05-12 06:35:00|33.76|33.56|33.72|33.52|33.76|33.56|33.72|33.52|67
1715496000000|2024-05-12 06:40:00|33.71|33.51|33.67|33.47|33.71|33.51|33.66|33.46|75
1715496300000|2024-05-12 06:45:00|33.68|33.48|33.65|33.45|33.69|33.49|33.65|33.45|50
1715496600000|2024-05-12 06:50:00|33.64|33.44|33.69|33.49|33.69|33.49|33.63|33.43|36
1715496900000|2024-05-12 06:55:00|33.68|33.48|33.68|33.48|33.7|33.5|33.67|33.47|34
1715497200000|2024-05-12 07:00:00|33.69|33.49|33.67|33.47|33.71|33.51|33.67|33.47|55
1715497500000|2024-05-12 07:05:00|33.68|33.48|33.7|33.5|33.71|33.51|33.65|33.45|85
1715497800000|2024-05-12 07:10:00|33.71|33.51|33.71|33.51|33.72|33.52|33.7|33.5|10
1715498100000|2024-05-12 07:15:00|33.7|33.5|33.51|33.31|33.71|33.51|33.5|33.3|95
1715498400000|2024-05-12 07:20:00|33.5|33.3|33.47|33.27|33.52|33.32|33.46|33.26|113
1715498700000|2024-05-12 07:25:00|33.46|33.26|33.47|33.27|33.48|33.28|33.44|33.24|73
1715499000000|2024-05-12 07:30:00|33.46|33.26|33.41|33.21|33.49|33.29|33.34|33.14|108
1715499300000|2024-05-12 07:35:00|33.4|33.2|33.45|33.25|33.45|33.25|33.37|33.17|89
1715499600000|2024-05-12 07:40:00|33.46|33.26|33.46|33.26|33.48|33.28|33.44|33.24|83
1715499900000|2024-05-12 07:45:00|33.45|33.25|33.47|33.27|33.47|33.27|33.38|33.18|81
1715500200000|2024-05-12 07:50:00|33.46|33.26|33.34|33.14|33.47|33.27|33.34|33.14|43
1715500500000|2024-05-12 07:55:00|33.33|33.13|33.35|33.15|33.36|33.16|33.3|33.1|71
1715500800000|2024-05-12 08:00:00|33.36|33.16|33.47|33.27|33.48|33.28|33.32|33.12|125
1715501100000|2024-05-12 08:05:00|33.46|33.26|33.46|33.26|33.51|33.31|33.46|33.26|47
1715501400000|2024-05-12 08:10:00|33.47|33.27|33.45|33.25|33.47|33.27|33.43|33.23|37
1715501700000|2024-05-12 08:15:00|33.46|33.26|33.39|33.19|33.49|33.29|33.32|33.12|99
1715502000000|2024-05-12 08:20:00|33.4|33.2|33.45|33.25|33.45|33.25|33.38|33.18|74
1715502300000|2024-05-12 08:25:00|33.46|33.26|33.44|33.24|33.48|33.28|33.44|33.24|56
1715502600000|2024-05-12 08:30:00|33.45|33.25|33.54|33.34|33.56|33.36|33.44|33.24|91
1715502900000|2024-05-12 08:35:00|33.53|33.33|33.55|33.35|33.6|33.4|33.52|33.32|71
1715503200000|2024-05-12 08:40:00|33.56|33.36|33.54|33.34|33.58|33.38|33.53|33.33|103
1715503500000|2024-05-12 08:45:00|33.55|33.35|33.5|33.3|33.55|33.35|33.49|33.29|76
1715503800000|2024-05-12 08:50:00|33.49|33.29|33.49|33.29|33.51|33.31|33.48|33.28|29
1715504100000|2024-05-12 08:55:00|33.48|33.28|33.55|33.35|33.55|33.35|33.48|33.28|38
1715504400000|2024-05-12 09:00:00|33.56|33.36|33.44|33.24|33.56|33.36|33.44|33.24|69
1715504700000|2024-05-12 09:05:00|33.43|33.23|33.45|33.25|33.47|33.27|33.43|33.23|107
1715505000000|2024-05-12 09:10:00|33.44|33.24|33.47|33.27|33.48|33.28|33.41|33.21|60
1715505300000|2024-05-12 09:15:00|33.48|33.28|33.46|33.26|33.49|33.29|33.45|33.25|46
1715505600000|2024-05-12 09:20:00|33.47|33.27|33.5|33.3|33.51|33.31|33.47|33.27|46
1715505900000|2024-05-12 09:25:00|33.51|33.31|33.52|33.32|33.52|33.32|33.5|33.3|24
1715506200000|2024-05-12 09:30:00|33.51|33.31|33.53|33.33|33.54|33.34|33.5|33.3|33
1715506500000|2024-05-12 09:35:00|33.54|33.34|33.51|33.31|33.55|33.35|33.48|33.28|41
1715506800000|2024-05-12 09:40:00|33.5|33.3|33.49|33.29|33.52|33.32|33.48|33.28|35
1715507100000|2024-05-12 09:45:00|33.48|33.28|33.49|33.29|33.5|33.3|33.48|33.28|24
1715507400000|2024-05-12 09:50:00|33.5|33.3|33.56|33.36|33.57|33.37|33.49|33.29|43
1715507700000|2024-05-12 09:55:00|33.58|33.38|33.58|33.38|33.59|33.39|33.56|33.36|21
1715508000000|2024-05-12 10:00:00|33.59|33.39|33.58|33.38|33.62|33.42|33.57|33.37|78
1715508300000|2024-05-12 10:05:00|33.59|33.39|33.65|33.45|33.69|33.49|33.58|33.38|94
1715508600000|2024-05-12 10:10:00|33.66|33.46|33.68|33.48|33.69|33.49|33.64|33.44|61
1715508900000|2024-05-12 10:15:00|33.67|33.47|33.85|33.65|33.86|33.66|33.66|33.46|98
1715509200000|2024-05-12 10:20:00|33.84|33.64|33.84|33.64|33.84|33.64|33.78|33.58|91
1715509500000|2024-05-12 10:25:00|33.83|33.63|33.92|33.72|33.94|33.74|33.83|33.63|81
1715509800000|2024-05-12 10:30:00|33.91|33.71|33.98|33.78|34.05|33.85|33.91|33.71|131
1715510100000|2024-05-12 10:35:00|33.97|33.77|34.05|33.85|34.1|33.9|33.91|33.71|160
1715510400000|2024-05-12 10:40:00|34.06|33.86|33.98|33.78|34.08|33.88|33.98|33.78|70
1715510700000|2024-05-12 10:45:00|33.99|33.79|33.88|33.68|33.99|33.79|33.85|33.65|98
1715511000000|2024-05-12 10:50:00|33.89|33.69|33.81|33.61|33.89|33.69|33.81|33.61|67
1715511300000|2024-05-12 10:55:00|33.8|33.6|33.86|33.66|33.86|33.66|33.8|33.6|57
1715511600000|2024-05-12 11:00:00|33.85|33.65|33.8|33.6|33.87|33.67|33.8|33.6|61
1715511900000|2024-05-12 11:05:00|33.81|33.61|33.84|33.64|33.84|33.64|33.78|33.58|46
1715512200000|2024-05-12 11:10:00|33.85|33.65|33.89|33.69|33.92|33.72|33.84|33.64|58
1715512500000|2024-05-12 11:15:00|33.88|33.68|33.9|33.7|33.9|33.7|33.88|33.68|53
1715512800000|2024-05-12 11:20:00|33.89|33.69|33.88|33.68|33.91|33.71|33.88|33.68|84
1715513100000|2024-05-12 11:25:00|33.87|33.67|33.89|33.69|33.91|33.71|33.87|33.67|17
1715513400000|2024-05-12 11:30:00|33.88|33.68|33.94|33.74|33.94|33.74|33.88|33.68|51
1715513700000|2024-05-12 11:35:00|33.93|33.73|33.89|33.69|33.93|33.73|33.89|33.69|54
1715514000000|2024-05-12 11:40:00|33.88|33.68|33.91|33.71|33.92|33.72|33.88|33.68|49
1715514300000|2024-05-12 11:45:00|33.92|33.72|33.87|33.67|33.92|33.72|33.84|33.64|59
1715514600000|2024-05-12 11:50:00|33.86|33.66|33.9|33.7|33.92|33.72|33.86|33.66|22
1715514900000|2024-05-12 11:55:00|33.89|33.69|33.89|33.69|33.9|33.7|33.87|33.67|38
1715515200000|2024-05-12 12:00:00|33.9|33.7|33.86|33.66|33.96|33.76|33.86|33.66|110
1715515500000|2024-05-12 12:05:00|33.87|33.67|33.86|33.66|33.89|33.69|33.83|33.63|56
1715515800000|2024-05-12 12:10:00|33.87|33.67|33.84|33.64|33.87|33.67|33.83|33.63|67
1715516100000|2024-05-12 12:15:00|33.85|33.65|33.88|33.68|33.9|33.7|33.84|33.64|52
1715516400000|2024-05-12 12:20:00|33.87|33.67|33.84|33.64|33.89|33.69|33.84|33.64|66
1715516700000|2024-05-12 12:25:00|33.83|33.63|33.82|33.62|33.84|33.64|33.81|33.61|14
1715517000000|2024-05-12 12:30:00|33.81|33.61|33.82|33.62|33.83|33.63|33.78|33.58|40
1715517300000|2024-05-12 12:35:00|33.83|33.63|33.79|33.59|33.83|33.63|33.78|33.58|37
1715517600000|2024-05-12 12:40:00|33.8|33.6|33.89|33.69|33.89|33.69|33.79|33.59|38
1715517900000|2024-05-12 12:45:00|33.88|33.68|33.91|33.71|33.92|33.72|33.86|33.66|42
1715518200000|2024-05-12 12:50:00|33.9|33.7|33.82|33.62|33.91|33.71|33.81|33.61|82
1715518500000|2024-05-12 12:55:00|33.83|33.63|33.84|33.64|33.85|33.65|33.8|33.6|14
1715518800000|2024-05-12 13:00:00|33.83|33.63|33.86|33.66|33.88|33.68|33.82|33.62|60
1715519100000|2024-05-12 13:05:00|33.87|33.67|33.82|33.62|33.88|33.68|33.81|33.61|68
1715519400000|2024-05-12 13:10:00|33.83|33.63|33.78|33.58|33.84|33.64|33.78|33.58|72
1715519700000|2024-05-12 13:15:00|33.79|33.59|33.83|33.63|33.83|33.63|33.78|33.58|41
1715520000000|2024-05-12 13:20:00|33.82|33.62|33.81|33.61|33.86|33.66|33.8|33.6|43
1715520300000|2024-05-12 13:25:00|33.82|33.62|33.83|33.63|33.85|33.65|33.8|33.6|99
1715520600000|2024-05-12 13:30:00|33.85|33.65|33.82|33.62|33.89|33.69|33.8|33.6|67
1715520900000|2024-05-12 13:35:00|33.81|33.61|33.87|33.67|33.87|33.67|33.81|33.61|42
1715521200000|2024-05-12 13:40:00|33.86|33.66|33.9|33.7|33.91|33.71|33.86|33.66|92
1715521500000|2024-05-12 13:45:00|33.89|33.69|33.88|33.68|33.95|33.75|33.88|33.68|62
1715521800000|2024-05-12 13:50:00|33.89|33.69|33.9|33.7|33.93|33.73|33.87|33.67|74
1715522100000|2024-05-12 13:55:00|33.89|33.69|33.94|33.74|33.96|33.76|33.89|33.69|80
1715522400000|2024-05-12 14:00:00|33.95|33.75|33.93|33.73|33.99|33.79|33.93|33.73|81
1715522700000|2024-05-12 14:05:00|33.92|33.72|33.9|33.7|33.96|33.76|33.9|33.7|58
1715523000000|2024-05-12 14:10:00|33.89|33.69|33.92|33.72|33.92|33.72|33.85|33.65|90
1715523300000|2024-05-12 14:15:00|33.91|33.71|33.87|33.67|33.96|33.76|33.85|33.65|66
1715523600000|2024-05-12 14:20:00|33.88|33.68|33.82|33.62|33.89|33.69|33.82|33.62|55
1715523900000|2024-05-12 14:25:00|33.83|33.63|33.8|33.6|33.83|33.63|33.8|33.6|23
1715524200000|2024-05-12 14:30:00|33.81|33.61|33.74|33.54|33.83|33.63|33.71|33.51|65
1715524500000|2024-05-12 14:35:00|33.75|33.55|33.72|33.52|33.77|33.57|33.72|33.52|46
1715524800000|2024-05-12 14:40:00|33.73|33.53|33.68|33.48|33.74|33.54|33.68|33.48|57
1715525100000|2024-05-12 14:45:00|33.67|33.47|33.66|33.46|33.68|33.48|33.65|33.45|36
1715525400000|2024-05-12 14:50:00|33.65|33.45|33.69|33.49|33.71|33.51|33.65|33.45|56
1715525700000|2024-05-12 14:55:00|33.7|33.5|33.69|33.49|33.71|33.51|33.67|33.47|80
1715526000000|2024-05-12 15:00:00|33.7|33.5|33.64|33.44|33.7|33.5|33.62|33.42|81
1715526300000|2024-05-12 15:05:00|33.65|33.45|33.66|33.46|33.7|33.5|33.65|33.45|41
1715526600000|2024-05-12 15:10:00|33.65|33.45|33.64|33.44|33.68|33.48|33.59|33.39|75
1715526900000|2024-05-12 15:15:00|33.63|33.43|33.64|33.44|33.66|33.46|33.61|33.41|74
1715527200000|2024-05-12 15:20:00|33.63|33.43|33.67|33.47|33.68|33.48|33.62|33.42|79
1715527500000|2024-05-12 15:25:00|33.68|33.48|33.75|33.55|33.75|33.55|33.67|33.47|58
1715527800000|2024-05-12 15:30:00|33.74|33.54|33.72|33.52|33.82|33.62|33.72|33.52|57
1715528100000|2024-05-12 15:35:00|33.7|33.5|33.77|33.57|33.78|33.58|33.69|33.49|70
1715528400000|2024-05-12 15:40:00|33.76|33.56|33.8|33.6|33.85|33.65|33.75|33.55|123
1715528700000|2024-05-12 15:45:00|33.79|33.59|33.82|33.62|33.84|33.64|33.79|33.59|64
1715529000000|2024-05-12 15:50:00|33.81|33.61|33.79|33.59|33.83|33.63|33.77|33.57|78
1715529300000|2024-05-12 15:55:00|33.78|33.58|33.8|33.6|33.8|33.6|33.76|33.56|57
1715529600000|2024-05-12 16:00:00|33.79|33.59|33.8|33.6|33.8|33.6|33.77|33.57|58
1715529900000|2024-05-12 16:05:00|33.81|33.61|33.83|33.63|33.83|33.63|33.79|33.59|44
1715530200000|2024-05-12 16:10:00|33.82|33.62|33.86|33.66|33.87|33.67|33.82|33.62|96
1715530500000|2024-05-12 16:15:00|33.87|33.67|33.95|33.75|33.98|33.78|33.86|33.66|137
1715530800000|2024-05-12 16:20:00|33.96|33.76|33.98|33.78|34.01|33.81|33.93|33.73|140
1715531100000|2024-05-12 16:25:00|33.97|33.77|33.96|33.76|34|33.8|33.95|33.75|69
1715531400000|2024-05-12 16:30:00|33.95|33.75|33.92|33.72|34.01|33.81|33.88|33.68|84
1715531700000|2024-05-12 16:35:00|33.91|33.71|33.92|33.72|33.95|33.75|33.9|33.7|86
1715532000000|2024-05-12 16:40:00|33.91|33.71|33.88|33.68|33.92|33.72|33.86|33.66|86
1715532300000|2024-05-12 16:45:00|33.87|33.67|33.84|33.64|33.91|33.71|33.84|33.64|82
1715532600000|2024-05-12 16:50:00|33.85|33.65|33.83|33.63|33.85|33.65|33.81|33.61|53
1715532900000|2024-05-12 16:55:00|33.84|33.64|33.76|33.56|33.84|33.64|33.76|33.56|96
1715533200000|2024-05-12 17:00:00|33.77|33.57|33.75|33.55|33.78|33.58|33.65|33.45|134
1715533500000|2024-05-12 17:05:00|33.76|33.56|33.81|33.61|33.82|33.62|33.76|33.56|69
1715533800000|2024-05-12 17:10:00|33.82|33.62|33.86|33.66|33.88|33.68|33.82|33.62|47
1715534100000|2024-05-12 17:15:00|33.85|33.65|33.81|33.61|33.91|33.71|33.8|33.6|83
1715534400000|2024-05-12 17:20:00|33.8|33.6|33.76|33.56|33.82|33.62|33.76|33.56|46
1715534700000|2024-05-12 17:25:00|33.77|33.57|33.79|33.59|33.82|33.62|33.76|33.56|36
1715535000000|2024-05-12 17:30:00|33.8|33.6|33.7|33.5|33.81|33.61|33.69|33.49|91
1715535300000|2024-05-12 17:35:00|33.71|33.51|33.78|33.58|33.78|33.58|33.7|33.5|76
1715535600000|2024-05-12 17:40:00|33.77|33.57|33.76|33.56|33.8|33.6|33.73|33.53|58
1715535900000|2024-05-12 17:45:00|33.75|33.55|33.84|33.64|33.85|33.65|33.74|33.54|48
1715536200000|2024-05-12 17:50:00|33.83|33.63|33.82|33.62|33.85|33.65|33.79|33.59|53
1715536500000|2024-05-12 17:55:00|33.81|33.61|33.81|33.61|33.83|33.63|33.8|33.6|35
1715536800000|2024-05-12 18:00:00|33.8|33.6|33.8|33.6|33.81|33.61|33.78|33.58|58
1715537100000|2024-05-12 18:05:00|33.79|33.59|33.79|33.59|33.8|33.6|33.77|33.57|29
1715537400000|2024-05-12 18:10:00|33.8|33.6|33.77|33.57|33.8|33.6|33.76|33.56|73
1715537700000|2024-05-12 18:15:00|33.76|33.56|33.7|33.5|33.76|33.56|33.69|33.49|58
1715538000000|2024-05-12 18:20:00|33.71|33.51|33.71|33.51|33.72|33.52|33.69|33.49|57
1715538300000|2024-05-12 18:25:00|33.72|33.52|33.73|33.53|33.74|33.54|33.68|33.48|42
1715538600000|2024-05-12 18:30:00|33.71|33.51|33.68|33.48|33.72|33.52|33.68|33.48|84
1715538900000|2024-05-12 18:35:00|33.69|33.49|33.61|33.41|33.69|33.49|33.61|33.41|50
1715539200000|2024-05-12 18:40:00|33.62|33.42|33.6|33.4|33.63|33.43|33.59|33.39|44
1715539500000|2024-05-12 18:45:00|33.59|33.39|33.6|33.4|33.62|33.42|33.57|33.37|36
1715539800000|2024-05-12 18:50:00|33.61|33.41|33.6|33.4|33.62|33.42|33.58|33.38|29
1715540100000|2024-05-12 18:55:00|33.59|33.39|33.59|33.39|33.61|33.41|33.57|33.37|16
1715540400000|2024-05-12 19:00:00|33.58|33.38|33.55|33.35|33.59|33.39|33.51|33.31|84
1715540700000|2024-05-12 19:05:00|33.56|33.36|33.51|33.31|33.56|33.36|33.49|33.29|64
1715541000000|2024-05-12 19:10:00|33.52|33.32|33.5|33.3|33.54|33.34|33.48|33.28|102
1715541300000|2024-05-12 19:15:00|33.49|33.29|33.46|33.26|33.5|33.3|33.44|33.24|54
1715541600000|2024-05-12 19:20:00|33.47|33.27|33.5|33.3|33.5|33.3|33.47|33.27|58
1715541900000|2024-05-12 19:25:00|33.49|33.29|33.78|33.08|33.78|33.35|33.49|33.08|22
1715542200000|2024-05-12 19:30:00|33.79|33.09|33.84|33.14|33.84|33.14|33.79|33.09|36
1715542500000|2024-05-12 19:35:00|33.83|33.13|33.83|33.13|33.84|33.14|33.8|33.1|25
1715542800000|2024-05-12 19:40:00|33.84|33.14|33.82|33.12|33.84|33.14|33.81|33.11|31
1715543100000|2024-05-12 19:45:00|33.83|33.13|33.8|33.1|33.83|33.13|33.78|33.08|20
1715543400000|2024-05-12 19:50:00|33.81|33.11|33.82|33.12|33.82|33.12|33.8|33.1|6
1715543700000|2024-05-12 19:55:00|33.81|33.11|33.82|33.12|33.82|33.12|33.79|33.09|126
1715544000000|2024-05-12 20:00:00|33.83|33.13|33.76|33.06|33.83|33.13|33.75|33.05|64
1715544300000|2024-05-12 20:05:00|33.75|33.05|33.76|33.06|33.76|33.06|33.72|33.02|26
1715544600000|2024-05-12 20:10:00|33.75|33.05|33.77|33.07|33.8|33.1|33.74|33.04|33
1715544900000|2024-05-12 20:15:00|33.78|33.08|33.78|33.08|33.79|33.09|33.75|33.05|37
1715545200000|2024-05-12 20:20:00|33.79|33.09|33.82|33.12|33.84|33.14|33.79|33.09|40
1715545500000|2024-05-12 20:25:00|33.81|33.11|33.81|33.11|33.83|33.13|33.79|33.09|63
1715545800000|2024-05-12 20:30:00|33.8|33.1|33.82|33.12|33.83|33.13|33.78|33.08|40
1715546100000|2024-05-12 20:35:00|33.81|33.11|33.83|33.13|33.85|33.15|33.81|33.11|41
1715546400000|2024-05-12 20:40:00|33.82|33.12|33.82|33.12|33.85|33.15|33.81|33.11|38
1715546700000|2024-05-12 20:45:00|33.81|33.11|33.55|33.35|33.82|33.35|33.53|33.08|23
1715547000000|2024-05-12 20:50:00|33.54|33.34|33.52|33.32|33.55|33.35|33.51|33.31|43
1715547300000|2024-05-12 20:55:00|33.51|33.31|33.5|33.3|33.52|33.32|33.49|33.29|84
1715547600000|2024-05-12 21:00:00|33.49|33.29|33.49|33.29|33.5|33.3|33.46|33.26|69
1715547900000|2024-05-12 21:05:00|33.48|33.28|33.5|33.3|33.5|33.3|33.44|33.24|95
1715548200000|2024-05-12 21:10:00|33.51|33.31|33.43|33.23|33.51|33.31|33.42|33.22|125
1715548500000|2024-05-12 21:15:00|33.44|33.24|33.46|33.26|33.46|33.26|33.43|33.23|117
1715548800000|2024-05-12 21:20:00|33.45|33.25|33.17|32.97|33.45|33.25|33.15|32.95|172
1715549100000|2024-05-12 21:25:00|33.18|32.98|33.17|32.97|33.18|32.98|32.94|32.74|309
1715549400000|2024-05-12 21:30:00|33.16|32.96|33.27|33.07|33.28|33.08|33.16|32.96|139
1715549700000|2024-05-12 21:35:00|33.26|33.06|33.28|33.08|33.28|33.08|33.21|33.01|88
1715550000000|2024-05-12 21:40:00|33.27|33.07|33.27|33.07|33.3|33.1|33.26|33.06|73
1715550300000|2024-05-12 21:45:00|33.28|33.08|33.33|33.13|33.34|33.14|33.28|33.08|109
1715550600000|2024-05-12 21:50:00|33.34|33.14|33.37|33.17|33.38|33.18|33.33|33.13|221
1715550900000|2024-05-12 21:55:00|33.36|33.16|33.33|33.13|33.37|33.17|33.32|33.12|148
1715551200000|2024-05-12 22:00:00|33.34|33.14|33.3|33.1|33.34|33.14|33.25|33.05|119
1715551500000|2024-05-12 22:05:00|33.29|33.09|33.32|33.12|33.34|33.14|33.29|33.09|148
1715551800000|2024-05-12 22:10:00|33.31|33.11|33.34|33.14|33.38|33.18|33.3|33.1|138
1715552100000|2024-05-12 22:15:00|33.35|33.15|33.3|33.1|33.37|33.17|33.27|33.07|113
1715552400000|2024-05-12 22:20:00|33.31|33.11|33.3|33.1|33.33|33.13|33.26|33.06|121
1715552700000|2024-05-12 22:25:00|33.31|33.11|33.28|33.08|33.31|33.11|33.26|33.06|96
1715553000000|2024-05-12 22:30:00|33.29|33.09|33.31|33.11|33.33|33.13|33.27|33.07|153
1715553300000|2024-05-12 22:35:00|33.32|33.12|33.33|33.13|33.35|33.15|33.28|33.08|135
1715553600000|2024-05-12 22:40:00|33.34|33.14|33.33|33.13|33.36|33.16|33.32|33.12|145
1715553900000|2024-05-12 22:45:00|33.32|33.12|33.33|33.13|33.35|33.15|33.31|33.11|76
1715554200000|2024-05-12 22:50:00|33.32|33.12|33.32|33.12|33.36|33.16|33.31|33.11|55
1715554500000|2024-05-12 22:55:00|33.31|33.11|33.28|33.08|33.32|33.12|33.28|33.08|78
1715554800000|2024-05-12 23:00:00|33.27|33.07|33.29|33.09|33.31|33.11|33.26|33.06|35
1715555100000|2024-05-12 23:05:00|33.3|33.1|33.36|33.16|33.36|33.16|33.29|33.09|40
1715555400000|2024-05-12 23:10:00|33.35|33.15|33.36|33.16|33.38|33.18|33.34|33.14|106
1715555700000|2024-05-12 23:15:00|33.37|33.17|33.33|33.13|33.38|33.18|33.33|33.13|101
1715556000000|2024-05-12 23:20:00|33.34|33.14|33.33|33.13|33.34|33.14|33.32|33.12|88
1715556300000|2024-05-12 23:25:00|33.32|33.12|33.3|33.1|33.33|33.13|33.27|33.07|178
1715556600000|2024-05-12 23:30:00|33.31|33.11|33.28|33.08|33.32|33.12|33.27|33.07|141
1715556900000|2024-05-12 23:35:00|33.27|33.07|33.26|33.06|33.28|33.08|33.25|33.05|126
1715557200000|2024-05-12 23:40:00|33.25|33.05|33.26|33.06|33.28|33.08|33.25|33.05|102
1715557500000|2024-05-12 23:45:00|33.27|33.07|33.25|33.05|33.31|33.11|33.25|33.05|163
1715557800000|2024-05-12 23:50:00|33.24|33.04|33.26|33.06|33.29|33.09|33.24|33.04|73
1715558100000|2024-05-12 23:55:00|33.27|33.07|33.23|33.03|33.28|33.08|33.23|33.03|103
1715558400000|2024-05-13 00:00:00|33.24|33.04|33.31|33.11|33.34|33.14|33.23|33.03|317
1715558700000|2024-05-13 00:05:00|33.34|33.14|33.32|33.12|33.34|33.14|33.31|33.11|314
1715559000000|2024-05-13 00:10:00|33.31|33.11|33.4|33.2|33.44|33.24|33.31|33.11|215
1715559300000|2024-05-13 00:15:00|33.39|33.19|33.38|33.18|33.43|33.23|33.36|33.16|148
1715559600000|2024-05-13 00:20:00|33.37|33.17|33.39|33.19|33.4|33.2|33.34|33.14|175
1715559900000|2024-05-13 00:25:00|33.38|33.18|33.45|33.25|33.47|33.27|33.37|33.17|183
1715560200000|2024-05-13 00:30:00|33.46|33.26|33.45|33.25|33.53|33.33|33.41|33.21|261
1715560500000|2024-05-13 00:35:00|33.44|33.24|33.48|33.28|33.51|33.31|33.44|33.24|175
1715560800000|2024-05-13 00:40:00|33.47|33.27|33.42|33.22|33.49|33.29|33.42|33.22|134
1715561100000|2024-05-13 00:45:00|33.43|33.23|33.41|33.21|33.47|33.27|33.39|33.19|111
1715561400000|2024-05-13 00:50:00|33.4|33.2|33.34|33.14|33.41|33.21|33.33|33.13|131
1715561700000|2024-05-13 00:55:00|33.35|33.15|33.35|33.15|33.35|33.15|33.3|33.1|63
1715562000000|2024-05-13 01:00:00|33.34|33.14|33.35|33.15|33.38|33.18|33.27|33.07|138
1715562300000|2024-05-13 01:05:00|33.34|33.14|33.32|33.12|33.37|33.17|33.31|33.11|141
1715562600000|2024-05-13 01:10:00|33.31|33.11|33.23|33.03|33.33|33.13|33.15|32.95|118
1715562900000|2024-05-13 01:15:00|33.22|33.02|33|32.8|33.25|33.05|32.97|32.77|273
1715563200000|2024-05-13 01:20:00|32.99|32.79|33.09|32.89|33.11|32.91|32.95|32.75|252
1715563500000|2024-05-13 01:25:00|33.1|32.9|33.07|32.87|33.16|32.96|33.06|32.86|207
1715563800000|2024-05-13 01:30:00|33.06|32.86|32.96|32.76|33.07|32.87|32.96|32.76|214
1715564100000|2024-05-13 01:35:00|32.97|32.77|32.79|32.59|32.97|32.77|32.79|32.59|282
1715564400000|2024-05-13 01:40:00|32.8|32.6|32.7|32.5|32.84|32.64|32.68|32.48|329
1715564700000|2024-05-13 01:45:00|32.71|32.51|32.85|32.65|32.85|32.65|32.63|32.43|328
1715565000000|2024-05-13 01:50:00|32.86|32.66|32.89|32.69|32.9|32.7|32.83|32.63|242
1715565300000|2024-05-13 01:55:00|32.88|32.68|32.92|32.72|32.94|32.74|32.86|32.66|154
1715565600000|2024-05-13 02:00:00|32.93|32.73|32.98|32.78|32.99|32.79|32.84|32.64|200
1715565900000|2024-05-13 02:05:00|32.99|32.79|32.91|32.71|33.04|32.84|32.9|32.7|216
1715566200000|2024-05-13 02:10:00|32.92|32.72|32.83|32.63|32.92|32.72|32.82|32.62|113
1715566500000|2024-05-13 02:15:00|32.84|32.64|32.86|32.66|32.88|32.68|32.83|32.63|205
1715566800000|2024-05-13 02:20:00|32.85|32.65|32.73|32.53|32.86|32.66|32.62|32.42|294
1715567100000|2024-05-13 02:25:00|32.72|32.52|32.62|32.42|32.73|32.53|32.51|32.31|300
1715567400000|2024-05-13 02:30:00|32.6|32.4|32.5|32.3|32.62|32.42|32.46|32.26|444
1715567700000|2024-05-13 02:35:00|32.49|32.29|32.57|32.37|32.6|32.4|32.41|32.21|431
1715568000000|2024-05-13 02:40:00|32.56|32.36|32.39|32.19|32.61|32.41|32.38|32.18|313
1715568300000|2024-05-13 02:45:00|32.4|32.2|32.54|32.34|32.54|32.34|32.35|32.15|381
1715568600000|2024-05-13 02:50:00|32.53|32.33|32.44|32.24|32.54|32.34|32.24|32.04|447
1715568900000|2024-05-13 02:55:00|32.43|32.23|32.45|32.25|32.51|32.31|32.41|32.21|257
1715569200000|2024-05-13 03:00:00|32.44|32.24|32.26|32.06|32.45|32.25|32.22|32.02|284
1715569500000|2024-05-13 03:05:00|32.25|32.05|32.31|32.11|32.35|32.15|32.22|32.02|369
1715569800000|2024-05-13 03:10:00|32.3|32.1|32.04|31.84|32.33|32.13|32.03|31.83|328
1715570100000|2024-05-13 03:15:00|32.05|31.85|32.24|32.04|32.29|32.09|32.05|31.85|337
1715570400000|2024-05-13 03:20:00|32.25|32.05|32.34|32.14|32.4|32.2|32.24|32.04|294
1715570700000|2024-05-13 03:25:00|32.33|32.13|32.32|32.12|32.36|32.16|32.25|32.05|202
1715571000000|2024-05-13 03:30:00|32.31|32.11|32.28|32.08|32.34|32.14|32.26|32.06|251
1715571300000|2024-05-13 03:35:00|32.29|32.09|32.27|32.07|32.33|32.13|32.22|32.02|194
1715571600000|2024-05-13 03:40:00|32.26|32.06|32.29|32.09|32.31|32.11|32.24|32.04|157
1715571900000|2024-05-13 03:45:00|32.28|32.08|32.35|32.15|32.37|32.17|32.22|32.02|260
1715572200000|2024-05-13 03:50:00|32.36|32.16|32.42|32.22|32.42|32.22|32.33|32.13|184
1715572500000|2024-05-13 03:55:00|32.43|32.23|32.43|32.23|32.44|32.24|32.38|32.18|234
1715572800000|2024-05-13 04:00:00|32.42|32.22|32.39|32.19|32.43|32.23|32.36|32.16|226
1715573100000|2024-05-13 04:05:00|32.38|32.18|32.35|32.15|32.39|32.19|32.33|32.13|193
1715573400000|2024-05-13 04:10:00|32.36|32.16|32.34|32.14|32.38|32.18|32.33|32.13|185
1715573700000|2024-05-13 04:15:00|32.33|32.13|32.36|32.16|32.4|32.2|32.28|32.08|201
1715574000000|2024-05-13 04:20:00|32.37|32.17|32.29|32.09|32.37|32.17|32.28|32.08|246
1715574300000|2024-05-13 04:25:00|32.3|32.1|32.3|32.1|32.33|32.13|32.26|32.06|97
1715574600000|2024-05-13 04:30:00|32.29|32.09|32.33|32.13|32.36|32.16|32.22|32.02|192
1715574900000|2024-05-13 04:35:00|32.34|32.14|32.27|32.07|32.35|32.15|32.26|32.06|272
1715575200000|2024-05-13 04:40:00|32.26|32.06|32.19|31.99|32.27|32.07|32.16|31.96|120
1715575500000|2024-05-13 04:45:00|32.18|31.98|32.23|32.03|32.24|32.04|32.17|31.97|208
1715575800000|2024-05-13 04:50:00|32.22|32.02|32.27|32.07|32.28|32.08|32.22|32.02|116
1715576100000|2024-05-13 04:55:00|32.26|32.06|32.32|32.12|32.32|32.12|32.26|32.06|155
1715576400000|2024-05-13 05:00:00|32.31|32.11|32.34|32.14|32.35|32.15|32.25|32.05|161
1715576700000|2024-05-13 05:05:00|32.35|32.15|32.44|32.24|32.46|32.26|32.33|32.13|178
1715577000000|2024-05-13 05:10:00|32.45|32.25|32.47|32.27|32.47|32.27|32.42|32.22|141
1715577300000|2024-05-13 05:15:00|32.48|32.28|32.3|32.1|32.48|32.28|32.29|32.09|187
1715577600000|2024-05-13 05:20:00|32.29|32.09|32.3|32.1|32.33|32.13|32.28|32.08|162
1715577900000|2024-05-13 05:25:00|32.29|32.09|32.28|32.08|32.3|32.1|32.27|32.07|156
1715578200000|2024-05-13 05:30:00|32.29|32.09|32.34|32.14|32.37|32.17|32.29|32.09|179
1715578500000|2024-05-13 05:35:00|32.33|32.13|32.28|32.08|32.33|32.13|32.25|32.05|138
1715578800000|2024-05-13 05:40:00|32.29|32.09|32.34|32.14|32.34|32.14|32.29|32.09|78
1715579100000|2024-05-13 05:45:00|32.33|32.13|32.24|32.04|32.37|32.17|32.23|32.03|190
1715579400000|2024-05-13 05:50:00|32.25|32.05|32.21|32.01|32.26|32.06|32.19|31.99|171
1715579700000|2024-05-13 05:55:00|32.22|32.02|32.19|31.99|32.22|32.02|32.18|31.98|172
1715580000000|2024-05-13 06:00:00|32.2|32|32.27|32.07|32.27|32.07|32.18|31.98|195
1715580300000|2024-05-13 06:05:00|32.26|32.06|32.33|32.13|32.34|32.14|32.26|32.06|147
1715580600000|2024-05-13 06:10:00|32.32|32.12|32.35|32.15|32.39|32.19|32.31|32.11|172
1715580900000|2024-05-13 06:15:00|32.34|32.14|32.38|32.18|32.4|32.2|32.31|32.11|206
1715581200000|2024-05-13 06:20:00|32.39|32.19|32.46|32.26|32.47|32.27|32.38|32.18|254
1715581500000|2024-05-13 06:25:00|32.47|32.27|32.52|32.32|32.53|32.33|32.45|32.25|158
1715581800000|2024-05-13 06:30:00|32.53|32.33|32.61|32.41|32.62|32.42|32.49|32.29|169
1715582100000|2024-05-13 06:35:00|32.6|32.4|32.64|32.44|32.65|32.45|32.6|32.4|157
1715582400000|2024-05-13 06:40:00|32.65|32.45|32.87|32.67|32.88|32.68|32.65|32.45|215
1715582700000|2024-05-13 06:45:00|32.88|32.68|32.79|32.59|32.96|32.76|32.77|32.57|295
1715583000000|2024-05-13 06:50:00|32.78|32.58|32.8|32.6|32.83|32.63|32.77|32.57|180
1715583300000|2024-05-13 06:55:00|32.79|32.59|32.88|32.68|32.88|32.68|32.75|32.55|136
1715583600000|2024-05-13 07:00:00|32.89|32.69|33.04|32.84|33.06|32.86|32.81|32.61|158
1715583900000|2024-05-13 07:05:00|33.03|32.83|33|32.8|33.08|32.88|32.95|32.75|210
1715584200000|2024-05-13 07:10:00|32.99|32.79|33.02|32.82|33.06|32.86|32.98|32.78|169
1715584500000|2024-05-13 07:15:00|33.03|32.83|33.13|32.93|33.13|32.93|33|32.8|236
1715584800000|2024-05-13 07:20:00|33.12|32.92|33.22|33.02|33.25|33.05|33.12|32.92|203
1715585100000|2024-05-13 07:25:00|33.23|33.03|33.15|32.95|33.23|33.03|33.12|32.92|153
1715585400000|2024-05-13 07:30:00|33.14|32.94|33.1|32.9|33.17|32.97|33.09|32.89|237
1715585700000|2024-05-13 07:35:00|33.11|32.91|33.06|32.86|33.16|32.96|33.06|32.86|235
1715586000000|2024-05-13 07:40:00|33.05|32.85|33.13|32.93|33.14|32.94|33.04|32.84|144
1715586300000|2024-05-13 07:45:00|33.12|32.92|33.06|32.86|33.12|32.92|33.05|32.85|113
1715586600000|2024-05-13 07:50:00|33.05|32.85|33.42|33.22|33.49|33.29|33.04|32.84|299
1715586900000|2024-05-13 07:55:00|33.43|33.23|33.59|33.39|33.59|33.39|33.42|33.22|402
1715587200000|2024-05-13 08:00:00|33.61|33.41|33.81|33.61|33.84|33.64|33.59|33.39|431
1715587500000|2024-05-13 08:05:00|33.8|33.6|33.86|33.66|33.9|33.7|33.64|33.44|437
1715587800000|2024-05-13 08:10:00|33.85|33.65|33.76|33.56|33.88|33.68|33.71|33.51|394
1715588100000|2024-05-13 08:15:00|33.77|33.57|33.84|33.64|33.84|33.64|33.7|33.5|330
1715588400000|2024-05-13 08:20:00|33.83|33.63|33.84|33.64|33.89|33.69|33.79|33.59|348
1715588700000|2024-05-13 08:25:00|33.83|33.63|33.75|33.55|33.89|33.69|33.73|33.53|318
1715589000000|2024-05-13 08:30:00|33.76|33.56|33.68|33.48|33.86|33.66|33.66|33.46|303
1715589300000|2024-05-13 08:35:00|33.69|33.49|33.73|33.53|33.75|33.55|33.64|33.44|232
1715589600000|2024-05-13 08:40:00|33.74|33.54|33.79|33.59|33.83|33.63|33.71|33.51|211
1715589900000|2024-05-13 08:45:00|33.8|33.6|33.71|33.51|33.84|33.64|33.69|33.49|250
1715590200000|2024-05-13 08:50:00|33.7|33.5|33.68|33.48|33.74|33.54|33.66|33.46|205
1715590500000|2024-05-13 08:55:00|33.69|33.49|33.65|33.45|33.74|33.54|33.65|33.45|163
1715590800000|2024-05-13 09:00:00|33.66|33.46|33.65|33.45|33.71|33.51|33.63|33.43|160
1715591100000|2024-05-13 09:05:00|33.66|33.46|33.69|33.49|33.73|33.53|33.62|33.42|226
1715591400000|2024-05-13 09:10:00|33.68|33.48|33.64|33.44|33.7|33.5|33.62|33.42|157
1715591700000|2024-05-13 09:15:00|33.65|33.45|33.6|33.4|33.66|33.46|33.58|33.38|108
1715592000000|2024-05-13 09:20:00|33.59|33.39|33.76|33.56|33.78|33.58|33.59|33.39|293
1715592300000|2024-05-13 09:25:00|33.77|33.57|33.8|33.6|33.92|33.72|33.75|33.55|294
1715592600000|2024-05-13 09:30:00|33.79|33.59|33.86|33.66|33.88|33.68|33.74|33.54|282
1715592900000|2024-05-13 09:35:00|33.85|33.65|33.85|33.65|33.9|33.7|33.84|33.64|175
1715593200000|2024-05-13 09:40:00|33.84|33.64|33.79|33.59|33.86|33.66|33.78|33.58|200
1715593500000|2024-05-13 09:45:00|33.78|33.58|33.83|33.63|33.84|33.64|33.75|33.55|136
1715593800000|2024-05-13 09:50:00|33.84|33.64|33.83|33.63|33.85|33.65|33.82|33.62|100
1715594100000|2024-05-13 09:55:00|33.82|33.62|33.75|33.55|33.83|33.63|33.74|33.54|147
1715594400000|2024-05-13 10:00:00|33.74|33.54|33.65|33.45|33.78|33.58|33.63|33.43|253
1715594700000|2024-05-13 10:05:00|33.64|33.44|33.63|33.43|33.69|33.49|33.61|33.41|382
1715595000000|2024-05-13 10:10:00|33.64|33.44|33.6|33.4|33.64|33.44|33.59|33.39|143
1715595300000|2024-05-13 10:15:00|33.61|33.41|33.61|33.41|33.64|33.44|33.6|33.4|169
1715595600000|2024-05-13 10:20:00|33.6|33.4|33.57|33.37|33.62|33.42|33.57|33.37|74
1715595900000|2024-05-13 10:25:00|33.59|33.39|33.56|33.36|33.61|33.41|33.51|33.31|186
1715596200000|2024-05-13 10:30:00|33.57|33.37|33.48|33.28|33.63|33.43|33.46|33.26|174
1715596500000|2024-05-13 10:35:00|33.47|33.27|33.5|33.3|33.52|33.32|33.38|33.18|283
1715596800000|2024-05-13 10:40:00|33.49|33.29|33.52|33.32|33.54|33.34|33.47|33.27|187
1715597100000|2024-05-13 10:45:00|33.53|33.33|33.53|33.33|33.57|33.37|33.51|33.31|144
1715597400000|2024-05-13 10:50:00|33.52|33.32|33.56|33.36|33.59|33.39|33.52|33.32|141
1715597700000|2024-05-13 10:55:00|33.55|33.35|33.56|33.36|33.57|33.37|33.54|33.34|130
1715598000000|2024-05-13 11:00:00|33.55|33.35|33.52|33.32|33.63|33.43|33.52|33.32|190
1715598300000|2024-05-13 11:05:00|33.51|33.31|33.4|33.2|33.52|33.32|33.37|33.17|232
1715598600000|2024-05-13 11:10:00|33.39|33.19|33.42|33.22|33.43|33.23|33.37|33.17|165
1715598900000|2024-05-13 11:15:00|33.41|33.21|33.42|33.22|33.45|33.25|33.4|33.2|237
1715599200000|2024-05-13 11:20:00|33.43|33.23|33.49|33.29|33.49|33.29|33.41|33.21|182
1715599500000|2024-05-13 11:25:00|33.48|33.28|33.45|33.25|33.49|33.29|33.45|33.25|142
1715599800000|2024-05-13 11:30:00|33.46|33.26|33.46|33.26|33.47|33.27|33.42|33.22|114
1715600100000|2024-05-13 11:35:00|33.47|33.27|33.47|33.27|33.52|33.32|33.46|33.26|69
1715600400000|2024-05-13 11:40:00|33.46|33.26|33.48|33.28|33.48|33.28|33.43|33.23|95
1715600700000|2024-05-13 11:45:00|33.47|33.27|33.46|33.26|33.5|33.3|33.45|33.25|166
1715601000000|2024-05-13 11:50:00|33.47|33.27|33.51|33.31|33.53|33.33|33.44|33.24|237
1715601300000|2024-05-13 11:55:00|33.52|33.32|33.51|33.31|33.55|33.35|33.49|33.29|140
1715601600000|2024-05-13 12:00:00|33.52|33.32|33.48|33.28|33.52|33.32|33.43|33.23|183
1715601900000|2024-05-13 12:05:00|33.49|33.29|33.46|33.26|33.5|33.3|33.44|33.24|255
1715602200000|2024-05-13 12:10:00|33.45|33.25|33.36|33.16|33.5|33.3|33.32|33.12|239
1715602500000|2024-05-13 12:15:00|33.37|33.17|33.34|33.14|33.39|33.19|33.28|33.08|220
1715602800000|2024-05-13 12:20:00|33.33|33.13|33.32|33.12|33.34|33.14|33.26|33.06|309
1715603100000|2024-05-13 12:25:00|33.33|33.13|33.45|33.25|33.46|33.26|33.31|33.11|339
1715603400000|2024-05-13 12:30:00|33.44|33.24|33.42|33.22|33.49|33.29|33.41|33.21|258
1715603700000|2024-05-13 12:35:00|33.43|33.23|33.4|33.2|33.44|33.24|33.38|33.18|194
1715604000000|2024-05-13 12:40:00|33.39|33.19|33.36|33.16|33.41|33.21|33.34|33.14|138
1715604300000|2024-05-13 12:45:00|33.37|33.17|33.37|33.17|33.39|33.19|33.32|33.12|157
1715604600000|2024-05-13 12:50:00|33.36|33.16|33.41|33.21|33.43|33.23|33.33|33.13|227
1715604900000|2024-05-13 12:55:00|33.42|33.22|33.42|33.22|33.43|33.23|33.38|33.18|215
1715605200000|2024-05-13 13:00:00|33.43|33.23|33.45|33.25|33.46|33.26|33.35|33.15|252
1715605500000|2024-05-13 13:05:00|33.44|33.24|33.41|33.21|33.47|33.27|33.39|33.19|148
1715605800000|2024-05-13 13:10:00|33.42|33.22|33.39|33.19|33.42|33.22|33.33|33.13|241
1715606100000|2024-05-13 13:15:00|33.38|33.18|33.4|33.2|33.44|33.24|33.37|33.17|221
1715606400000|2024-05-13 13:20:00|33.39|33.19|33.45|33.25|33.49|33.29|33.36|33.16|289
1715606700000|2024-05-13 13:25:00|33.46|33.26|33.36|33.16|33.47|33.27|33.31|33.11|304
1715607000000|2024-05-13 13:30:00|33.35|33.15|33.23|33.03|33.4|33.2|33.22|33.02|333
1715607300000|2024-05-13 13:35:00|33.24|33.04|33.16|32.96|33.3|33.1|33.16|32.96|261
1715607600000|2024-05-13 13:40:00|33.17|32.97|33.19|32.99|33.24|33.04|33.12|32.92|271
1715607900000|2024-05-13 13:45:00|33.2|33|33.22|33.02|33.23|33.03|33.12|32.92|282
1715608200000|2024-05-13 13:50:00|33.23|33.03|33.23|33.03|33.34|33.14|33.22|33.02|289
1715608500000|2024-05-13 13:55:00|33.22|33.02|33.14|32.94|33.29|33.09|33.07|32.87|270
1715608800000|2024-05-13 14:00:00|33.15|32.95|33.24|33.04|33.25|33.05|33.12|32.92|338
1715609100000|2024-05-13 14:05:00|33.23|33.03|33.29|33.09|33.38|33.18|33.22|33.02|382
1715609400000|2024-05-13 14:10:00|33.28|33.08|33.46|33.26|33.46|33.26|33.28|33.08|338
1715609700000|2024-05-13 14:15:00|33.45|33.25|33.49|33.29|33.57|33.37|33.45|33.25|324
1715610000000|2024-05-13 14:20:00|33.5|33.3|33.55|33.35|33.57|33.37|33.46|33.26|213
1715610300000|2024-05-13 14:25:00|33.56|33.36|33.48|33.28|33.6|33.4|33.47|33.27|232
1715610600000|2024-05-13 14:30:00|33.47|33.27|33.33|33.13|33.48|33.28|33.3|33.1|254
1715610900000|2024-05-13 14:35:00|33.32|33.12|33.28|33.08|33.4|33.2|33.27|33.07|281
1715611200000|2024-05-13 14:40:00|33.29|33.09|33.18|32.98|33.31|33.11|33.17|32.97|213
1715611500000|2024-05-13 14:45:00|33.17|32.97|33.24|33.04|33.25|33.05|33.17|32.97|168
1715611800000|2024-05-13 14:50:00|33.23|33.03|33.15|32.95|33.27|33.07|33.09|32.89|273
1715612100000|2024-05-13 14:55:00|33.16|32.96|33.07|32.87|33.17|32.97|33.05|32.85|272
1715612400000|2024-05-13 15:00:00|33.06|32.86|33.11|32.91|33.23|33.03|33.05|32.85|273
1715612700000|2024-05-13 15:05:00|33.12|32.92|33.08|32.88|33.15|32.95|33.07|32.87|201
1715613000000|2024-05-13 15:10:00|33.09|32.89|33.2|33|33.23|33.03|33.03|32.83|306
1715613300000|2024-05-13 15:15:00|33.21|33.01|33.25|33.05|33.25|33.05|33.14|32.94|268
1715613600000|2024-05-13 15:20:00|33.26|33.06|33.27|33.07|33.28|33.08|33.21|33.01|191
1715613900000|2024-05-13 15:25:00|33.26|33.06|33.25|33.05|33.28|33.08|33.19|32.99|174
1715614200000|2024-05-13 15:30:00|33.24|33.04|33.23|33.03|33.33|33.13|33.22|33.02|302
1715614500000|2024-05-13 15:35:00|33.24|33.04|33.26|33.06|33.27|33.07|33.2|33|155
1715614800000|2024-05-13 15:40:00|33.27|33.07|33.4|33.2|33.4|33.2|33.25|33.05|310
1715615100000|2024-05-13 15:45:00|33.41|33.21|33.41|33.21|33.46|33.26|33.38|33.18|311
1715615400000|2024-05-13 15:50:00|33.4|33.2|33.47|33.27|33.53|33.33|33.37|33.17|210
1715615700000|2024-05-13 15:55:00|33.48|33.28|33.4|33.2|33.48|33.28|33.35|33.15|157
1715616000000|2024-05-13 16:00:00|33.41|33.21|33.4|33.2|33.44|33.24|33.34|33.14|207
1715616300000|2024-05-13 16:05:00|33.39|33.19|33.36|33.16|33.43|33.23|33.31|33.11|225
1715616600000|2024-05-13 16:10:00|33.35|33.15|33.35|33.15|33.38|33.18|33.32|33.12|275
1715616900000|2024-05-13 16:15:00|33.36|33.16|33.35|33.15|33.41|33.21|33.28|33.08|261
1715617200000|2024-05-13 16:20:00|33.36|33.16|33.32|33.12|33.55|33.35|33.29|33.09|325
1715617500000|2024-05-13 16:25:00|33.33|33.13|33.3|33.1|33.38|33.18|33.24|33.04|325
1715617800000|2024-05-13 16:30:00|33.31|33.11|33.42|33.22|33.43|33.23|33.3|33.1|263
1715618100000|2024-05-13 16:35:00|33.43|33.23|33.54|33.34|33.56|33.36|33.42|33.22|280
1715618400000|2024-05-13 16:40:00|33.55|33.35|33.35|33.15|33.55|33.35|33.31|33.11|215
1715618700000|2024-05-13 16:45:00|33.34|33.14|33.31|33.11|33.38|33.18|33.25|33.05|289
1715619000000|2024-05-13 16:50:00|33.32|33.12|33.39|33.19|33.42|33.22|33.27|33.07|213
1715619300000|2024-05-13 16:55:00|33.4|33.2|33.47|33.27|33.48|33.28|33.35|33.15|249
1715619600000|2024-05-13 17:00:00|33.48|33.28|33.3|33.1|33.5|33.3|33.29|33.09|255
1715619900000|2024-05-13 17:05:00|33.29|33.09|33.06|32.86|33.3|33.1|33.01|32.81|433
1715620200000|2024-05-13 17:10:00|33.05|32.85|33.09|32.89|33.11|32.91|32.98|32.78|295
1715620500000|2024-05-13 17:15:00|33.08|32.88|32.98|32.78|33.16|32.96|32.97|32.77|247
1715620800000|2024-05-13 17:20:00|32.99|32.79|32.99|32.79|33.06|32.86|32.92|32.72|256
1715621100000|2024-05-13 17:25:00|33|32.8|32.89|32.69|33.03|32.83|32.85|32.65|268
1715621400000|2024-05-13 17:30:00|32.9|32.7|32.95|32.75|33.01|32.81|32.78|32.58|372
1715621700000|2024-05-13 17:35:00|32.94|32.74|32.97|32.77|33.02|32.82|32.92|32.72|245
1715622000000|2024-05-13 17:40:00|32.96|32.76|32.85|32.65|32.97|32.77|32.81|32.61|266
1715622300000|2024-05-13 17:45:00|32.86|32.66|32.84|32.64|32.94|32.74|32.8|32.6|252
1715622600000|2024-05-13 17:50:00|32.83|32.63|32.92|32.72|32.92|32.72|32.82|32.62|260
1715622900000|2024-05-13 17:55:00|32.91|32.71|32.9|32.7|32.93|32.73|32.87|32.67|194
1715623200000|2024-05-13 18:00:00|32.91|32.71|32.84|32.64|32.93|32.73|32.81|32.61|239
1715623500000|2024-05-13 18:05:00|32.85|32.65|32.71|32.51|32.89|32.69|32.68|32.48|302
1715623800000|2024-05-13 18:10:00|32.7|32.5|32.68|32.48|32.71|32.51|32.64|32.44|192
1715624100000|2024-05-13 18:15:00|32.67|32.47|32.75|32.55|32.8|32.6|32.67|32.47|258
1715624400000|2024-05-13 18:20:00|32.76|32.56|32.6|32.4|32.77|32.57|32.59|32.39|293
1715624700000|2024-05-13 18:25:00|32.61|32.41|32.6|32.4|32.65|32.45|32.56|32.36|236
1715625000000|2024-05-13 18:30:00|32.61|32.41|32.65|32.45|32.7|32.5|32.59|32.39|209
1715625300000|2024-05-13 18:35:00|32.66|32.46|32.75|32.55|32.77|32.57|32.65|32.45|244
1715625600000|2024-05-13 18:40:00|32.74|32.54|32.69|32.49|32.77|32.57|32.65|32.45|179
1715625900000|2024-05-13 18:45:00|32.68|32.48|32.66|32.46|32.73|32.53|32.66|32.46|173
1715626200000|2024-05-13 18:50:00|32.67|32.47|32.67|32.47|32.69|32.49|32.62|32.42|133
1715626500000|2024-05-13 18:55:00|32.66|32.46|32.71|32.51|32.73|32.53|32.65|32.45|216
1715626800000|2024-05-13 19:00:00|32.72|32.52|32.76|32.56|32.76|32.56|32.68|32.48|242
1715627100000|2024-05-13 19:05:00|32.75|32.55|32.84|32.64|32.84|32.64|32.75|32.55|264
1715627400000|2024-05-13 19:10:00|32.83|32.63|32.92|32.72|32.92|32.72|32.82|32.62|167
1715627700000|2024-05-13 19:15:00|32.91|32.71|33|32.8|33.01|32.81|32.91|32.71|230
1715628000000|2024-05-13 19:20:00|33.01|32.81|32.96|32.76|33.01|32.81|32.9|32.7|252
1715628300000|2024-05-13 19:25:00|32.95|32.75|32.97|32.77|32.99|32.79|32.94|32.74|143
1715628600000|2024-05-13 19:30:00|32.98|32.78|33.02|32.82|33.04|32.84|32.96|32.76|267
1715628900000|2024-05-13 19:35:00|33.01|32.81|32.99|32.79|33.02|32.82|32.98|32.78|125
1715629200000|2024-05-13 19:40:00|33|32.8|33|32.8|33.01|32.81|32.98|32.78|157
1715629500000|2024-05-13 19:45:00|32.99|32.79|32.91|32.71|33.04|32.84|32.9|32.7|183
1715629800000|2024-05-13 19:50:00|32.92|32.72|32.96|32.76|32.97|32.77|32.87|32.67|202
1715630100000|2024-05-13 19:55:00|32.95|32.75|32.94|32.74|32.97|32.77|32.87|32.67|157
1715630400000|2024-05-13 20:00:00|32.95|32.75|32.9|32.7|32.99|32.79|32.89|32.69|192
1715630700000|2024-05-13 20:05:00|32.89|32.69|32.89|32.69|32.93|32.73|32.86|32.66|125
1715631000000|2024-05-13 20:10:00|32.9|32.7|32.87|32.67|32.92|32.72|32.84|32.64|102
1715631300000|2024-05-13 20:15:00|32.86|32.66|32.91|32.71|32.92|32.72|32.85|32.65|171
1715631600000|2024-05-13 20:20:00|32.9|32.7|32.89|32.69|32.92|32.72|32.83|32.63|124
1715631900000|2024-05-13 20:25:00|32.9|32.7|32.89|32.69|32.93|32.73|32.88|32.68|113
1715632200000|2024-05-13 20:30:00|32.88|32.68|32.92|32.72|32.93|32.73|32.83|32.63|139
1715632500000|2024-05-13 20:35:00|32.93|32.73|32.99|32.79|32.99|32.79|32.9|32.7|203
1715632800000|2024-05-13 20:40:00|32.98|32.78|32.99|32.79|33|32.8|32.93|32.73|265
1715633100000|2024-05-13 20:45:00|32.98|32.78|32.98|32.78|32.99|32.79|32.95|32.75|106
1715633400000|2024-05-13 20:50:00|32.97|32.77|32.98|32.78|33|32.8|32.95|32.75|136
1715633700000|2024-05-13 20:55:00|32.97|32.77|32.97|32.77|32.99|32.79|32.95|32.75|208
1715634000000|2024-05-13 21:00:00|32.96|32.76|32.98|32.78|33|32.8|32.92|32.72|91
1715634300000|2024-05-13 21:05:00|32.99|32.79|32.87|32.67|32.99|32.79|32.87|32.67|133
1715634600000|2024-05-13 21:10:00|32.88|32.68|32.95|32.75|32.97|32.77|32.85|32.65|103
1715634900000|2024-05-13 21:15:00|32.94|32.74|32.9|32.7|32.95|32.75|32.9|32.7|59
1715635200000|2024-05-13 21:20:00|32.91|32.71|32.87|32.67|32.92|32.72|32.86|32.66|32
1715635500000|2024-05-13 21:25:00|32.86|32.66|32.86|32.66|32.87|32.67|32.85|32.65|55
1715635800000|2024-05-13 21:30:00|32.87|32.67|32.86|32.66|32.88|32.68|32.85|32.65|26
1715636100000|2024-05-13 21:35:00|32.85|32.65|32.86|32.66|32.86|32.66|32.85|32.65|2
1715636400000|2024-05-13 21:40:00|32.85|32.65|32.74|32.54|32.85|32.65|32.74|32.54|65
1715636700000|2024-05-13 21:45:00|32.75|32.55|32.78|32.58|32.79|32.59|32.75|32.55|126
1715637000000|2024-05-13 21:50:00|32.79|32.59|32.7|32.5|32.79|32.59|32.7|32.5|42
1715637300000|2024-05-13 21:55:00|32.69|32.49|32.75|32.55|32.76|32.56|32.69|32.49|81
1715637600000|2024-05-13 22:00:00|32.74|32.54|32.75|32.55|32.84|32.64|32.74|32.54|195
1715637900000|2024-05-13 22:05:00|32.76|32.56|32.78|32.58|32.79|32.59|32.74|32.54|155
1715638200000|2024-05-13 22:10:00|32.77|32.57|32.72|32.52|32.78|32.58|32.7|32.5|76
1715638500000|2024-05-13 22:15:00|32.73|32.53|32.67|32.47|32.74|32.54|32.66|32.46|119
1715638800000|2024-05-13 22:20:00|32.66|32.46|32.64|32.44|32.71|32.51|32.63|32.43|125
1715639100000|2024-05-13 22:25:00|32.63|32.43|32.52|32.32|32.64|32.44|32.5|32.3|205
1715639400000|2024-05-13 22:30:00|32.53|32.33|32.5|32.3|32.59|32.39|32.47|32.27|183
1715639700000|2024-05-13 22:35:00|32.49|32.29|32.54|32.34|32.58|32.38|32.47|32.27|147
1715640000000|2024-05-13 22:40:00|32.55|32.35|32.48|32.28|32.55|32.35|32.46|32.26|177
1715640300000|2024-05-13 22:45:00|32.49|32.29|32.54|32.34|32.55|32.35|32.46|32.26|170
1715640600000|2024-05-13 22:50:00|32.53|32.33|32.53|32.33|32.55|32.35|32.51|32.31|133
1715640900000|2024-05-13 22:55:00|32.52|32.32|32.52|32.32|32.53|32.33|32.51|32.31|47
1715641200000|2024-05-13 23:00:00|32.51|32.31|32.59|32.39|32.61|32.41|32.51|32.31|227
1715641500000|2024-05-13 23:05:00|32.58|32.38|32.61|32.41|32.64|32.44|32.58|32.38|136
1715641800000|2024-05-13 23:10:00|32.62|32.42|32.61|32.41|32.63|32.43|32.61|32.41|20
1715642100000|2024-05-13 23:15:00|32.62|32.42|32.61|32.41|32.69|32.49|32.61|32.41|174
1715642400000|2024-05-13 23:20:00|32.62|32.42|32.63|32.43|32.64|32.44|32.59|32.39|144
1715642700000|2024-05-13 23:25:00|32.62|32.42|32.66|32.46|32.66|32.46|32.6|32.4|111
1715643000000|2024-05-13 23:30:00|32.65|32.45|32.55|32.35|32.67|32.47|32.55|32.35|205
1715643300000|2024-05-13 23:35:00|32.56|32.36|32.55|32.35|32.56|32.36|32.53|32.33|88
1715643600000|2024-05-13 23:40:00|32.54|32.34|32.53|32.33|32.56|32.36|32.51|32.31|128
1715643900000|2024-05-13 23:45:00|32.52|32.32|32.53|32.33|32.54|32.34|32.5|32.3|171
1715644200000|2024-05-13 23:50:00|32.52|32.32|32.51|32.31|32.52|32.32|32.49|32.29|29
1715644500000|2024-05-13 23:55:00|32.5|32.3|32.55|32.35|32.55|32.35|32.5|32.3|8
1715644800000|2024-05-14 00:00:00|32.56|32.36|32.5|32.3|32.56|32.36|32.46|32.26|131
1715645100000|2024-05-14 00:05:00|32.51|32.31|32.48|32.28|32.52|32.32|32.44|32.24|292
1715645400000|2024-05-14 00:10:00|32.49|32.29|32.46|32.26|32.53|32.33|32.46|32.26|187
1715645700000|2024-05-14 00:15:00|32.47|32.27|32.47|32.27|32.54|32.34|32.45|32.25|225
1715646000000|2024-05-14 00:20:00|32.48|32.28|32.46|32.26|32.48|32.28|32.43|32.23|240
1715646300000|2024-05-14 00:25:00|32.45|32.25|32.51|32.31|32.53|32.33|32.43|32.23|212
1715646600000|2024-05-14 00:30:00|32.52|32.32|32.65|32.45|32.66|32.46|32.51|32.31|244
1715646900000|2024-05-14 00:35:00|32.64|32.44|32.7|32.5|32.7|32.5|32.62|32.42|276
1715647200000|2024-05-14 00:40:00|32.69|32.49|32.57|32.37|32.72|32.52|32.57|32.37|182
1715647500000|2024-05-14 00:45:00|32.56|32.36|32.43|32.23|32.62|32.42|32.36|32.16|352
1715647800000|2024-05-14 00:50:00|32.42|32.22|32.37|32.17|32.46|32.26|32.32|32.12|286
1715648100000|2024-05-14 00:55:00|32.38|32.18|32.41|32.21|32.43|32.23|32.37|32.17|174
1715648400000|2024-05-14 01:00:00|32.4|32.2|32.44|32.24|32.44|32.24|32.33|32.13|270
1715648700000|2024-05-14 01:05:00|32.43|32.23|32.41|32.21|32.46|32.26|32.37|32.17|154
1715649000000|2024-05-14 01:10:00|32.42|32.22|32.52|32.32|32.53|32.33|32.42|32.22|312
1715649300000|2024-05-14 01:15:00|32.5|32.3|32.45|32.25|32.58|32.38|32.45|32.25|214
1715649600000|2024-05-14 01:20:00|32.46|32.26|32.39|32.19|32.46|32.26|32.35|32.15|187
1715649900000|2024-05-14 01:25:00|32.38|32.18|32.43|32.23|32.46|32.26|32.37|32.17|174
1715650200000|2024-05-14 01:30:00|32.44|32.24|32.43|32.23|32.44|32.24|32.38|32.18|201
1715650500000|2024-05-14 01:35:00|32.41|32.21|32.48|32.28|32.49|32.29|32.38|32.18|293
1715650800000|2024-05-14 01:40:00|32.49|32.29|32.24|32.04|32.52|32.32|32.23|32.03|315
1715651100000|2024-05-14 01:45:00|32.25|32.05|32.34|32.14|32.35|32.15|32.19|31.99|340
1715651400000|2024-05-14 01:50:00|32.35|32.15|32.24|32.04|32.37|32.17|32.24|32.04|203
1715651700000|2024-05-14 01:55:00|32.25|32.05|32.26|32.06|32.29|32.09|32.22|32.02|187
1715652000000|2024-05-14 02:00:00|32.25|32.05|32.22|32.02|32.3|32.1|32.2|32|214
1715652300000|2024-05-14 02:05:00|32.21|32.01|32.18|31.98|32.22|32.02|32.11|31.91|245
1715652600000|2024-05-14 02:10:00|32.17|31.97|32.08|31.88|32.2|32|32.04|31.84|201
1715652900000|2024-05-14 02:15:00|32.06|31.86|32.09|31.89|32.21|32.01|32.05|31.85|232
1715653200000|2024-05-14 02:20:00|32.1|31.9|32.12|31.92|32.12|31.92|32.06|31.86|141
1715653500000|2024-05-14 02:25:00|32.11|31.91|32.12|31.92|32.15|31.95|32.07|31.87|271
1715653800000|2024-05-14 02:30:00|32.11|31.91|32.25|32.05|32.25|32.05|32.09|31.89|300
1715654100000|2024-05-14 02:35:00|32.26|32.06|32.28|32.08|32.3|32.1|32.2|32|273
1715654400000|2024-05-14 02:40:00|32.29|32.09|32.23|32.03|32.3|32.1|32.19|31.99|155
1715654700000|2024-05-14 02:45:00|32.22|32.02|32.23|32.03|32.28|32.08|32.21|32.01|208
1715655000000|2024-05-14 02:50:00|32.24|32.04|32.3|32.1|32.3|32.1|32.23|32.03|222
1715655300000|2024-05-14 02:55:00|32.31|32.11|32.32|32.12|32.34|32.14|32.29|32.09|262
1715655600000|2024-05-14 03:00:00|32.31|32.11|32.25|32.05|32.32|32.12|32.22|32.02|183
1715655900000|2024-05-14 03:05:00|32.24|32.04|32.25|32.05|32.28|32.08|32.22|32.02|212
1715656200000|2024-05-14 03:10:00|32.24|32.04|32.34|32.14|32.34|32.14|32.24|32.04|245
1715656500000|2024-05-14 03:15:00|32.33|32.13|32.32|32.12|32.35|32.15|32.25|32.05|247
1715656800000|2024-05-14 03:20:00|32.33|32.13|32.38|32.18|32.46|32.26|32.32|32.12|361
1715657100000|2024-05-14 03:25:00|32.37|32.17|32.35|32.15|32.42|32.22|32.33|32.13|257
1715657400000|2024-05-14 03:30:00|32.33|32.13|32.33|32.13|32.35|32.15|32.27|32.07|358
1715657700000|2024-05-14 03:35:00|32.34|32.14|32.34|32.14|32.4|32.2|32.32|32.12|296
1715658000000|2024-05-14 03:40:00|32.33|32.13|32.35|32.15|32.38|32.18|32.33|32.13|284
1715658300000|2024-05-14 03:45:00|32.34|32.14|32.26|32.06|32.36|32.16|32.26|32.06|272
1715658600000|2024-05-14 03:50:00|32.27|32.07|32.28|32.08|32.29|32.09|32.22|32.02|230
1715658900000|2024-05-14 03:55:00|32.26|32.06|32.29|32.09|32.31|32.11|32.26|32.06|260
1715659200000|2024-05-14 04:00:00|32.28|32.08|32.36|32.16|32.37|32.17|32.24|32.04|256
1715659500000|2024-05-14 04:05:00|32.35|32.15|32.38|32.18|32.39|32.19|32.32|32.12|315
1715659800000|2024-05-14 04:10:00|32.39|32.19|32.41|32.21|32.42|32.22|32.35|32.15|267
1715660100000|2024-05-14 04:15:00|32.42|32.22|32.44|32.24|32.45|32.25|32.35|32.15|258
1715660400000|2024-05-14 04:20:00|32.43|32.23|32.49|32.29|32.53|32.33|32.41|32.21|343
1715660700000|2024-05-14 04:25:00|32.5|32.3|32.48|32.28|32.51|32.31|32.45|32.25|221
1715661000000|2024-05-14 04:30:00|32.47|32.27|32.44|32.24|32.47|32.27|32.38|32.18|180
1715661300000|2024-05-14 04:35:00|32.45|32.25|32.39|32.19|32.45|32.25|32.37|32.17|202
1715661600000|2024-05-14 04:40:00|32.38|32.18|32.41|32.21|32.42|32.22|32.37|32.17|170
1715661900000|2024-05-14 04:45:00|32.42|32.22|32.37|32.17|32.42|32.22|32.34|32.14|247
1715662200000|2024-05-14 04:50:00|32.38|32.18|32.37|32.17|32.39|32.19|32.33|32.13|164
1715662500000|2024-05-14 04:55:00|32.36|32.16|32.43|32.23|32.45|32.25|32.36|32.16|126
1715662800000|2024-05-14 05:00:00|32.44|32.24|32.42|32.22|32.47|32.27|32.36|32.16|252
1715663100000|2024-05-14 05:05:00|32.41|32.21|32.41|32.21|32.43|32.23|32.37|32.17|188
1715663400000|2024-05-14 05:10:00|32.42|32.22|32.48|32.28|32.48|32.28|32.36|32.16|305
1715663700000|2024-05-14 05:15:00|32.47|32.27|32.56|32.36|32.57|32.37|32.46|32.26|359
1715664000000|2024-05-14 05:20:00|32.57|32.37|32.57|32.37|32.61|32.41|32.53|32.33|325
1715664300000|2024-05-14 05:25:00|32.56|32.36|32.6|32.4|32.62|32.42|32.55|32.35|340
1715664600000|2024-05-14 05:30:00|32.61|32.41|32.58|32.38|32.62|32.42|32.57|32.37|206
1715664900000|2024-05-14 05:35:00|32.57|32.37|32.56|32.36|32.58|32.38|32.53|32.33|291
1715665200000|2024-05-14 05:40:00|32.55|32.35|32.65|32.45|32.66|32.46|32.54|32.34|228
1715665500000|2024-05-14 05:45:00|32.66|32.46|32.64|32.44|32.7|32.5|32.61|32.41|246
1715665800000|2024-05-14 05:50:00|32.63|32.43|32.59|32.39|32.65|32.45|32.58|32.38|363
1715666100000|2024-05-14 05:55:00|32.58|32.38|32.56|32.36|32.6|32.4|32.54|32.34|369
1715666400000|2024-05-14 06:00:00|32.58|32.38|32.43|32.23|32.58|32.38|32.41|32.21|342
1715666700000|2024-05-14 06:05:00|32.42|32.22|32.18|31.98|32.48|32.28|32.16|31.96|462
1715667000000|2024-05-14 06:10:00|32.19|31.99|31.86|31.66|32.19|31.99|31.84|31.64|490
1715667300000|2024-05-14 06:15:00|31.87|31.67|31.85|31.65|32|31.8|31.71|31.51|548
1715667600000|2024-05-14 06:20:00|31.84|31.64|32.04|31.84|32.06|31.86|31.71|31.51|505
1715667900000|2024-05-14 06:25:00|32.03|31.83|31.99|31.79|32.05|31.85|31.91|31.71|377
1715668200000|2024-05-14 06:30:00|31.98|31.78|32.21|32.01|32.21|32.01|31.95|31.75|400
1715668500000|2024-05-14 06:35:00|32.22|32.02|32.3|32.1|32.44|32.24|32.19|31.99|374
1715668800000|2024-05-14 06:40:00|32.29|32.09|32.42|32.22|32.44|32.24|32.28|32.08|389
1715669100000|2024-05-14 06:45:00|32.41|32.21|32.39|32.19|32.46|32.26|32.33|32.13|322
1715669400000|2024-05-14 06:50:00|32.38|32.18|32.46|32.26|32.49|32.29|32.38|32.18|269
1715669700000|2024-05-14 06:55:00|32.45|32.25|32.4|32.2|32.48|32.28|32.39|32.19|238
1715670000000|2024-05-14 07:00:00|32.39|32.19|32.43|32.23|32.46|32.26|32.38|32.18|250
1715670300000|2024-05-14 07:05:00|32.44|32.24|32.41|32.21|32.5|32.3|32.4|32.2|311
1715670600000|2024-05-14 07:10:00|32.4|32.2|32.46|32.26|32.54|32.34|32.4|32.2|264
1715670900000|2024-05-14 07:15:00|32.47|32.27|32.55|32.35|32.58|32.38|32.46|32.26|295
1715671200000|2024-05-14 07:20:00|32.54|32.34|32.57|32.37|32.58|32.38|32.45|32.25|291
1715671500000|2024-05-14 07:25:00|32.58|32.38|32.58|32.38|32.6|32.4|32.54|32.34|209
1715671800000|2024-05-14 07:30:00|32.59|32.39|32.63|32.43|32.64|32.44|32.49|32.29|246
1715672100000|2024-05-14 07:35:00|32.62|32.42|32.61|32.41|32.65|32.45|32.57|32.37|246
1715672400000|2024-05-14 07:40:00|32.6|32.4|32.64|32.44|32.65|32.45|32.56|32.36|204
1715672700000|2024-05-14 07:45:00|32.63|32.43|32.69|32.49|32.7|32.5|32.59|32.39|346
1715673000000|2024-05-14 07:50:00|32.68|32.48|32.74|32.54|32.77|32.57|32.68|32.48|345
1715673300000|2024-05-14 07:55:00|32.75|32.55|32.76|32.56|32.76|32.56|32.71|32.51|265
1715673600000|2024-05-14 08:00:00|32.77|32.57|32.62|32.42|32.77|32.57|32.62|32.42|223
1715673900000|2024-05-14 08:05:00|32.63|32.43|32.77|32.57|32.77|32.57|32.62|32.42|314
1715674200000|2024-05-14 08:10:00|32.76|32.56|32.81|32.61|32.82|32.62|32.72|32.52|280
1715674500000|2024-05-14 08:15:00|32.82|32.62|32.77|32.57|32.85|32.65|32.76|32.56|286
1715674800000|2024-05-14 08:20:00|32.78|32.58|33.15|32.95|33.45|33.25|32.72|32.52|381
1715675100000|2024-05-14 08:25:00|33.14|32.94|33.16|32.96|33.2|33|33.07|32.87|331
1715675400000|2024-05-14 08:30:00|33.15|32.95|32.98|32.78|33.18|32.98|32.97|32.77|419
1715675700000|2024-05-14 08:35:00|32.97|32.77|33.06|32.86|33.09|32.89|32.95|32.75|235
1715676000000|2024-05-14 08:40:00|33.07|32.87|33.03|32.83|33.07|32.87|32.99|32.79|250
1715676300000|2024-05-14 08:45:00|33.02|32.82|33.08|32.88|33.12|32.92|32.96|32.76|148
1715676600000|2024-05-14 08:50:00|33.07|32.87|33.16|32.96|33.21|33.01|33.06|32.86|424
1715676900000|2024-05-14 08:55:00|33.15|32.95|33.06|32.86|33.16|32.96|33.05|32.85|269
1715677200000|2024-05-14 09:00:00|33.05|32.85|33.07|32.87|33.14|32.94|33.02|32.82|346
1715677500000|2024-05-14 09:05:00|33.08|32.88|33.22|33.02|33.26|33.06|33.05|32.85|261
1715677800000|2024-05-14 09:10:00|33.21|33.01|33.26|33.06|33.33|33.13|33.2|33|208
1715678100000|2024-05-14 09:15:00|33.25|33.05|33.19|32.99|33.26|33.06|33.18|32.98|54
1715678400000|2024-05-14 09:20:00|33.2|33|33.13|32.93|33.2|33|33.11|32.91|174
1715678700000|2024-05-14 09:25:00|33.12|32.92|33.03|32.83|33.12|32.92|33.02|32.82|186
1715679000000|2024-05-14 09:30:00|33.04|32.84|32.87|32.67|33.04|32.84|32.87|32.67|259
1715679300000|2024-05-14 09:35:00|32.88|32.68|32.9|32.7|32.94|32.74|32.87|32.67|203
1715679600000|2024-05-14 09:40:00|32.89|32.69|32.89|32.69|32.94|32.74|32.88|32.68|165
1715679900000|2024-05-14 09:45:00|32.88|32.68|32.9|32.7|32.91|32.71|32.84|32.64|206
1715680200000|2024-05-14 09:50:00|32.91|32.71|32.89|32.69|32.92|32.72|32.89|32.69|71
1715680500000|2024-05-14 09:55:00|32.8|32.6|32.82|32.62|32.83|32.63|32.79|32.59|35
1715680800000|2024-05-14 10:00:00|32.81|32.61|32.82|32.62|32.87|32.67|32.81|32.61|55
1715681100000|2024-05-14 10:05:00|32.81|32.61|32.91|32.71|32.92|32.72|32.79|32.59|277
1715681400000|2024-05-14 10:10:00|32.9|32.7|32.85|32.65|32.92|32.72|32.84|32.64|196
1715681700000|2024-05-14 10:15:00|32.84|32.64|32.8|32.6|32.85|32.65|32.76|32.56|222
1715682000000|2024-05-14 10:20:00|32.81|32.61|32.93|32.73|32.93|32.73|32.78|32.58|342
1715682300000|2024-05-14 10:25:00|32.92|32.72|32.92|32.72|32.93|32.73|32.88|32.68|210
1715682600000|2024-05-14 10:30:00|32.91|32.71|33|32.8|33.05|32.85|32.91|32.71|339
1715682900000|2024-05-14 10:35:00|32.99|32.79|32.95|32.75|33.02|32.82|32.91|32.71|228
1715683200000|2024-05-14 10:40:00|32.94|32.74|32.86|32.66|32.98|32.78|32.85|32.65|204
1715683500000|2024-05-14 10:45:00|32.87|32.67|32.94|32.74|32.97|32.77|32.85|32.65|202
1715683800000|2024-05-14 10:50:00|32.95|32.75|32.93|32.73|32.95|32.75|32.89|32.69|204
1715684100000|2024-05-14 10:55:00|32.92|32.72|32.97|32.77|32.99|32.79|32.92|32.72|261
1715684400000|2024-05-14 11:00:00|32.98|32.78|32.96|32.76|33.01|32.81|32.93|32.73|172
1715684700000|2024-05-14 11:05:00|32.95|32.75|32.89|32.69|33|32.8|32.87|32.67|172
1715685000000|2024-05-14 11:10:00|32.9|32.7|32.88|32.68|32.9|32.7|32.85|32.65|191
1715685300000|2024-05-14 11:15:00|32.87|32.67|32.94|32.74|32.95|32.75|32.86|32.66|257
1715685600000|2024-05-14 11:20:00|32.93|32.73|32.94|32.74|32.95|32.75|32.91|32.71|117
1715685900000|2024-05-14 11:25:00|32.93|32.73|32.91|32.71|32.93|32.73|32.88|32.68|25
1715686200000|2024-05-14 11:30:00|32.9|32.7|32.87|32.67|32.93|32.73|32.86|32.66|273
1715686500000|2024-05-14 11:35:00|32.86|32.66|32.85|32.65|32.91|32.71|32.8|32.6|275
1715686800000|2024-05-14 11:40:00|32.84|32.64|32.83|32.63|32.87|32.67|32.81|32.61|196
1715687100000|2024-05-14 11:45:00|32.84|32.64|32.87|32.67|32.9|32.7|32.83|32.63|243
1715687400000|2024-05-14 11:50:00|32.88|32.68|32.83|32.63|32.9|32.7|32.79|32.59|235
1715687700000|2024-05-14 11:55:00|32.84|32.64|32.83|32.63|32.86|32.66|32.8|32.6|263
1715688000000|2024-05-14 12:00:00|32.82|32.62|32.84|32.64|32.87|32.67|32.82|32.62|282
1715688300000|2024-05-14 12:05:00|32.85|32.65|32.97|32.77|33.01|32.81|32.83|32.63|400
1715688600000|2024-05-14 12:10:00|32.96|32.76|33.04|32.84|33.05|32.85|32.93|32.73|383
1715688900000|2024-05-14 12:15:00|33.03|32.83|33.09|32.89|33.11|32.91|32.96|32.76|408
1715689200000|2024-05-14 12:20:00|33.08|32.88|32.95|32.75|33.13|32.93|32.95|32.75|311
1715689500000|2024-05-14 12:25:00|32.96|32.76|32.94|32.74|32.96|32.76|32.82|32.62|400
1715689800000|2024-05-14 12:30:00|32.93|32.73|32.63|32.43|32.93|32.73|32.56|32.36|325
1715690100000|2024-05-14 12:35:00|32.62|32.42|32.63|32.43|32.69|32.49|32.57|32.37|129
1715690400000|2024-05-14 12:40:00|32.64|32.44|32.8|32.6|32.93|32.73|32.63|32.43|485
1715690700000|2024-05-14 12:45:00|32.81|32.61|32.81|32.61|32.89|32.69|32.73|32.53|488
1715691000000|2024-05-14 12:50:00|32.8|32.6|32.9|32.7|32.95|32.75|32.79|32.59|413
1715691300000|2024-05-14 12:55:00|32.89|32.69|32.78|32.58|32.89|32.69|32.77|32.57|127
1715691600000|2024-05-14 13:00:00|32.79|32.59|32.75|32.55|32.8|32.6|32.71|32.51|193
1715691900000|2024-05-14 13:05:00|32.74|32.54|32.73|32.53|32.78|32.58|32.69|32.49|344
1715692200000|2024-05-14 13:10:00|32.74|32.54|32.7|32.5|32.77|32.57|32.68|32.48|365
1715692500000|2024-05-14 13:15:00|32.71|32.51|32.76|32.56|32.78|32.58|32.67|32.47|400
1715692800000|2024-05-14 13:20:00|32.74|32.54|32.76|32.56|32.79|32.59|32.69|32.49|380
1715693100000|2024-05-14 13:25:00|32.77|32.57|32.77|32.57|32.79|32.59|32.73|32.53|396
1715693400000|2024-05-14 13:30:00|32.78|32.58|32.82|32.62|32.83|32.63|32.75|32.55|517
1715693700000|2024-05-14 13:35:00|32.83|32.63|32.83|32.63|32.87|32.67|32.77|32.57|411
1715694000000|2024-05-14 13:40:00|32.82|32.62|32.78|32.58|32.86|32.66|32.75|32.55|325
1715694300000|2024-05-14 13:45:00|32.79|32.59|32.63|32.43|32.84|32.64|32.59|32.39|299
1715694600000|2024-05-14 13:50:00|32.62|32.42|32.65|32.45|32.73|32.53|32.58|32.38|410
1715694900000|2024-05-14 13:55:00|32.64|32.44|32.58|32.38|32.66|32.46|32.58|32.38|342
1715695200000|2024-05-14 14:00:00|32.59|32.39|32.22|32.02|32.64|32.44|32.21|32.01|396
1715695500000|2024-05-14 14:05:00|32.21|32.01|32.19|31.99|32.29|32.09|32.11|31.91|433
1715695800000|2024-05-14 14:10:00|32.18|31.98|32.07|31.87|32.19|31.99|32|31.8|438
1715696100000|2024-05-14 14:15:00|32.06|31.86|31.93|31.73|32.06|31.86|31.89|31.69|455
1715696400000|2024-05-14 14:20:00|31.92|31.72|32.33|32.13|32.33|32.13|31.84|31.64|517
1715696700000|2024-05-14 14:25:00|32.32|32.12|32.42|32.22|32.45|32.25|32.24|32.04|410
1715697000000|2024-05-14 14:30:00|32.41|32.21|32.48|32.28|32.55|32.35|32.33|32.13|415
1715697300000|2024-05-14 14:35:00|32.47|32.27|32.24|32.04|32.47|32.27|32.2|32|364
1715697600000|2024-05-14 14:40:00|32.25|32.05|32.16|31.96|32.25|32.05|32.11|31.91|382
1715697900000|2024-05-14 14:45:00|32.15|31.95|32.05|31.85|32.16|31.96|32.03|31.83|407
1715698200000|2024-05-14 14:50:00|32.06|31.86|32|31.8|32.11|31.91|31.97|31.77|355
1715698500000|2024-05-14 14:55:00|31.99|31.79|32.07|31.87|32.15|31.95|31.94|31.74|358
1715698800000|2024-05-14 15:00:00|32.08|31.88|32.02|31.82|32.08|31.88|31.97|31.77|374
1715699100000|2024-05-14 15:05:00|32.03|31.83|32.09|31.89|32.09|31.89|31.98|31.78|368
1715699400000|2024-05-14 15:10:00|32.08|31.88|32.1|31.9|32.12|31.92|32.03|31.83|395
1715699700000|2024-05-14 15:15:00|32.09|31.89|32.27|32.07|32.28|32.08|32.08|31.88|502
1715700000000|2024-05-14 15:20:00|32.26|32.06|32.29|32.09|32.37|32.17|32.26|32.06|389
1715700300000|2024-05-14 15:25:00|32.3|32.1|32.36|32.16|32.45|32.25|32.27|32.07|384
1715700600000|2024-05-14 15:30:00|32.35|32.15|32.27|32.07|32.35|32.15|32.23|32.03|286
1715700900000|2024-05-14 15:35:00|32.28|32.08|32.3|32.1|32.36|32.16|32.23|32.03|262
1715701200000|2024-05-14 15:40:00|32.31|32.11|32.19|31.99|32.32|32.12|32.16|31.96|255
1715701500000|2024-05-14 15:45:00|32.2|32|32.17|31.97|32.23|32.03|32.13|31.93|277
1715701800000|2024-05-14 15:50:00|32.18|31.98|32.26|32.06|32.27|32.07|32.17|31.97|384
1715702100000|2024-05-14 15:55:00|32.27|32.07|32.19|31.99|32.3|32.1|32.17|31.97|382
1715702400000|2024-05-14 16:00:00|32.2|32|32.05|31.85|32.2|32|32.04|31.84|329
1715702700000|2024-05-14 16:05:00|32.04|31.84|31.95|31.75|32.07|31.87|31.92|31.72|334
1715703000000|2024-05-14 16:10:00|31.94|31.74|31.94|31.74|31.98|31.78|31.91|31.71|308
1715703300000|2024-05-14 16:15:00|31.93|31.73|31.92|31.72|32.04|31.84|31.91|31.71|430
1715703600000|2024-05-14 16:20:00|31.91|31.71|31.94|31.74|32|31.8|31.88|31.68|314
1715703900000|2024-05-14 16:25:00|31.95|31.75|31.99|31.79|32.03|31.83|31.92|31.72|322
1715704200000|2024-05-14 16:30:00|31.98|31.78|32.08|31.88|32.11|31.91|31.97|31.77|373
1715704500000|2024-05-14 16:35:00|32.07|31.87|32.04|31.84|32.1|31.9|31.95|31.75|271
1715704800000|2024-05-14 16:40:00|32.03|31.83|32.01|31.81|32.06|31.86|31.98|31.78|236
1715705100000|2024-05-14 16:45:00|32|31.8|31.97|31.77|32.06|31.86|31.96|31.76|234
1715705400000|2024-05-14 16:50:00|31.98|31.78|32.02|31.82|32.03|31.83|31.9|31.7|364
1715705700000|2024-05-14 16:55:00|32.01|31.81|32.05|31.85|32.06|31.86|32|31.8|376
1715706000000|2024-05-14 17:00:00|32.06|31.86|32.05|31.85|32.07|31.87|31.95|31.75|366
1715706300000|2024-05-14 17:05:00|32.04|31.84|31.95|31.75|32.07|31.87|31.9|31.7|174
1715706600000|2024-05-14 17:10:00|31.94|31.74|31.88|31.68|31.97|31.77|31.86|31.66|104
1715706900000|2024-05-14 17:15:00|31.87|31.67|32.01|31.81|32.02|31.82|31.83|31.63|319
1715707200000|2024-05-14 17:20:00|32|31.8|31.95|31.75|32.03|31.83|31.94|31.74|259
1715707500000|2024-05-14 17:25:00|31.96|31.76|31.91|31.71|31.99|31.79|31.88|31.68|219
1715707800000|2024-05-14 17:30:00|31.92|31.72|31.8|31.6|31.92|31.72|31.74|31.54|293
1715708100000|2024-05-14 17:35:00|31.79|31.59|31.84|31.64|31.93|31.73|31.77|31.57|376
1715708400000|2024-05-14 17:40:00|31.83|31.63|31.84|31.64|31.86|31.66|31.77|31.57|372
1715708700000|2024-05-14 17:45:00|31.83|31.63|31.88|31.68|31.89|31.69|31.8|31.6|429
1715709000000|2024-05-14 17:50:00|31.87|31.67|31.92|31.72|31.92|31.72|31.83|31.63|393
1715709300000|2024-05-14 17:55:00|31.91|31.71|31.87|31.67|31.92|31.72|31.83|31.63|252
1715709600000|2024-05-14 18:00:00|31.86|31.66|31.93|31.73|31.94|31.74|31.83|31.63|324
1715709900000|2024-05-14 18:05:00|31.92|31.72|31.96|31.76|31.97|31.77|31.91|31.71|451
1715710200000|2024-05-14 18:10:00|31.95|31.75|32.02|31.82|32.03|31.83|31.94|31.74|249
1715710500000|2024-05-14 18:15:00|32.03|31.83|32.07|31.87|32.08|31.88|32.01|31.81|114
1715710800000|2024-05-14 18:20:00|32.06|31.86|32.06|31.86|32.14|31.94|32.05|31.85|324
1715711100000|2024-05-14 18:25:00|32.07|31.87|31.97|31.77|32.07|31.87|31.95|31.75|243
1715711400000|2024-05-14 18:30:00|31.96|31.76|32.04|31.84|32.06|31.86|31.96|31.76|422
1715711700000|2024-05-14 18:35:00|32.05|31.85|32.1|31.9|32.12|31.92|32.03|31.83|396
1715712000000|2024-05-14 18:40:00|32.09|31.89|32.07|31.87|32.13|31.93|32.06|31.86|322
1715712300000|2024-05-14 18:45:00|32.08|31.88|32.11|31.91|32.12|31.92|32.02|31.82|281
1715712600000|2024-05-14 18:50:00|32.1|31.9|32.12|31.92|32.13|31.93|32.06|31.86|269
1715712900000|2024-05-14 18:55:00|32.11|31.91|32.11|31.91|32.14|31.94|32.09|31.89|202
1715713200000|2024-05-14 19:00:00|32.12|31.92|32.14|31.94|32.14|31.94|32.08|31.88|343
1715713500000|2024-05-14 19:05:00|32.13|31.93|32.12|31.92|32.16|31.96|32.1|31.9|281
1715713800000|2024-05-14 19:10:00|32.13|31.93|32.15|31.95|32.17|31.97|32.12|31.92|236
1715714100000|2024-05-14 19:15:00|32.14|31.94|32.17|31.97|32.18|31.98|32.1|31.9|294
1715714400000|2024-05-14 19:20:00|32.16|31.96|32.2|32|32.22|32.02|32.16|31.96|398
1715714700000|2024-05-14 19:25:00|32.21|32.01|32.22|32.02|32.23|32.03|32.18|31.98|185
1715715000000|2024-05-14 19:30:00|32.21|32.01|32.2|32|32.21|32.01|32.17|31.97|184
1715715300000|2024-05-14 19:35:00|32.19|31.99|32.12|31.92|32.2|32|32.1|31.9|185
1715715600000|2024-05-14 19:40:00|32.13|31.93|32.17|31.97|32.17|31.97|32.09|31.89|112
1715715900000|2024-05-14 19:45:00|32.16|31.96|32.12|31.92|32.17|31.97|32.1|31.9|136
1715716200000|2024-05-14 19:50:00|32.11|31.91|32.1|31.9|32.16|31.96|32.09|31.89|162
1715716500000|2024-05-14 19:55:00|32.11|31.91|32.03|31.83|32.11|31.91|32.02|31.82|318
1715716800000|2024-05-14 20:00:00|32.04|31.84|32.02|31.82|32.05|31.85|31.98|31.78|226
1715717100000|2024-05-14 20:05:00|32.01|31.81|31.97|31.77|32.03|31.83|31.95|31.75|119
1715717400000|2024-05-14 20:10:00|31.96|31.76|32.03|31.83|32.06|31.86|31.95|31.75|379
1715717700000|2024-05-14 20:15:00|32.02|31.82|31.98|31.78|32.04|31.84|31.98|31.78|164
1715718000000|2024-05-14 20:20:00|31.99|31.79|31.96|31.76|31.99|31.79|31.95|31.75|230
1715718300000|2024-05-14 20:25:00|31.97|31.77|31.95|31.75|31.98|31.78|31.93|31.73|166
1715718600000|2024-05-14 20:30:00|31.96|31.76|31.98|31.78|31.99|31.79|31.93|31.73|184
1715718900000|2024-05-14 20:35:00|31.96|31.76|32|31.8|32.01|31.81|31.96|31.76|203
1715719200000|2024-05-14 20:40:00|32.01|31.81|32|31.8|32.04|31.84|31.99|31.79|223
1715719500000|2024-05-14 20:45:00|31.99|31.79|31.95|31.75|32|31.8|31.92|31.72|210
1715719800000|2024-05-14 20:50:00|31.96|31.76|32|31.8|32.01|31.81|31.93|31.73|297
1715720100000|2024-05-14 20:55:00|31.99|31.79|31.91|31.71|32.01|31.81|31.91|31.71|217
1715720400000|2024-05-14 21:00:00|31.92|31.72|31.95|31.75|31.96|31.76|31.91|31.71|104
1715720700000|2024-05-14 21:05:00|31.94|31.74|31.9|31.7|31.95|31.75|31.9|31.7|71
1715721000000|2024-05-14 21:10:00|31.89|31.69|31.86|31.66|31.9|31.7|31.86|31.66|70
1715721300000|2024-05-14 21:15:00|31.87|31.67|31.89|31.69|31.9|31.7|31.84|31.64|69
1715721600000|2024-05-14 21:20:00|31.88|31.68|31.75|31.55|31.89|31.69|31.75|31.55|35
1715721900000|2024-05-14 21:25:00|31.74|31.54|31.78|31.58|31.79|31.59|31.74|31.54|9
1715722200000|2024-05-14 21:30:00|31.77|31.57|31.82|31.62|31.82|31.62|31.76|31.56|24
1715722500000|2024-05-14 21:35:00|31.83|31.63|31.94|31.74|31.94|31.74|31.83|31.63|28
1715722800000|2024-05-14 21:40:00|31.93|31.73|31.89|31.69|31.93|31.73|31.88|31.68|77
1715723100000|2024-05-14 21:45:00|31.9|31.7|31.89|31.69|31.92|31.72|31.89|31.69|50
1715723400000|2024-05-14 21:50:00|31.88|31.68|31.85|31.65|31.89|31.69|31.85|31.65|94
1715723700000|2024-05-14 21:55:00|31.84|31.64|31.88|31.68|31.9|31.7|31.83|31.63|51
1715724000000|2024-05-14 22:00:00|31.87|31.67|31.87|31.67|31.88|31.68|31.83|31.63|165
1715724300000|2024-05-14 22:05:00|31.86|31.66|31.87|31.67|31.9|31.7|31.84|31.64|131
1715724600000|2024-05-14 22:10:00|31.86|31.66|31.84|31.64|31.86|31.66|31.83|31.63|21
1715724900000|2024-05-14 22:15:00|31.83|31.63|31.82|31.62|31.85|31.65|31.8|31.6|53
1715725200000|2024-05-14 22:20:00|31.81|31.61|31.74|31.54|31.83|31.63|31.72|31.52|102
1715725500000|2024-05-14 22:25:00|31.73|31.53|31.64|31.44|31.75|31.55|31.63|31.43|154
1715725800000|2024-05-14 22:30:00|31.63|31.43|31.67|31.47|31.71|31.51|31.63|31.43|204
1715726100000|2024-05-14 22:35:00|31.66|31.46|31.69|31.49|31.7|31.5|31.64|31.44|209
1715726400000|2024-05-14 22:40:00|31.7|31.5|31.71|31.51|31.76|31.56|31.69|31.49|138
1715726700000|2024-05-14 22:45:00|31.72|31.52|31.75|31.55|31.78|31.58|31.7|31.5|151
1715727000000|2024-05-14 22:50:00|31.76|31.56|31.77|31.57|31.78|31.58|31.75|31.55|102
1715727300000|2024-05-14 22:55:00|31.76|31.56|31.72|31.52|31.77|31.57|31.71|31.51|150
1715727600000|2024-05-14 23:00:00|31.73|31.53|31.73|31.53|31.76|31.56|31.71|31.51|140
1715727900000|2024-05-14 23:05:00|31.72|31.52|31.63|31.43|31.72|31.52|31.62|31.42|281
1715728200000|2024-05-14 23:10:00|31.64|31.44|31.67|31.47|31.67|31.47|31.63|31.43|132
1715728500000|2024-05-14 23:15:00|31.66|31.46|31.65|31.45|31.67|31.47|31.63|31.43|186
1715728800000|2024-05-14 23:20:00|31.64|31.44|31.62|31.42|31.67|31.47|31.6|31.4|212
1715729100000|2024-05-14 23:25:00|31.63|31.43|31.67|31.47|31.71|31.51|31.61|31.41|321
1715729400000|2024-05-14 23:30:00|31.68|31.48|31.62|31.42|31.7|31.5|31.61|31.41|256
1715729700000|2024-05-14 23:35:00|31.61|31.41|31.68|31.48|31.7|31.5|31.58|31.38|385
1715730000000|2024-05-14 23:40:00|31.67|31.47|31.64|31.44|31.68|31.48|31.63|31.43|163
1715730300000|2024-05-14 23:45:00|31.65|31.45|31.67|31.47|31.69|31.49|31.64|31.44|205
1715730600000|2024-05-14 23:50:00|31.68|31.48|31.69|31.49|31.73|31.53|31.66|31.46|154
1715730900000|2024-05-14 23:55:00|31.68|31.48|31.69|31.49|31.7|31.5|31.67|31.47|110
1715731200000|2024-05-15 00:00:00|31.7|31.5|31.76|31.56|31.8|31.6|31.68|31.48|382
1715731500000|2024-05-15 00:05:00|31.78|31.58|31.77|31.57|31.81|31.61|31.75|31.55|316
1715731800000|2024-05-15 00:10:00|31.76|31.56|31.79|31.59|31.81|31.61|31.74|31.54|199
1715732100000|2024-05-15 00:15:00|31.8|31.6|31.75|31.55|31.81|31.61|31.73|31.53|273
1715732400000|2024-05-15 00:20:00|31.76|31.56|31.85|31.65|31.87|31.67|31.75|31.55|265
1715732700000|2024-05-15 00:25:00|31.84|31.64|31.89|31.69|31.89|31.69|31.84|31.64|196
1715733000000|2024-05-15 00:30:00|31.9|31.7|31.85|31.65|31.95|31.75|31.85|31.65|281
1715733300000|2024-05-15 00:35:00|31.86|31.66|31.69|31.49|31.86|31.66|31.67|31.47|245
1715733600000|2024-05-15 00:40:00|31.7|31.5|31.7|31.5|31.73|31.53|31.66|31.46|204
1715733900000|2024-05-15 00:45:00|31.71|31.51|31.57|31.37|31.72|31.52|31.49|31.29|300
1715734200000|2024-05-15 00:50:00|31.56|31.36|31.5|31.3|31.59|31.39|31.47|31.27|337
1715734500000|2024-05-15 00:55:00|31.51|31.31|31.52|31.32|31.53|31.33|31.48|31.28|240
1715734800000|2024-05-15 01:00:00|31.53|31.33|31.71|31.51|31.72|31.52|31.52|31.32|514
1715735100000|2024-05-15 01:05:00|31.7|31.5|31.67|31.47|31.73|31.53|31.64|31.44|241
1715735400000|2024-05-15 01:10:00|31.68|31.48|31.7|31.5|31.76|31.56|31.67|31.47|282
1715735700000|2024-05-15 01:15:00|31.71|31.51|31.76|31.56|31.82|31.62|31.7|31.5|329
1715736000000|2024-05-15 01:20:00|31.77|31.57|31.78|31.58|31.8|31.6|31.76|31.56|227
1715736300000|2024-05-15 01:25:00|31.79|31.59|31.81|31.61|31.83|31.63|31.78|31.58|269
1715736600000|2024-05-15 01:30:00|31.82|31.62|31.8|31.6|31.87|31.67|31.76|31.56|312
1715736900000|2024-05-15 01:35:00|31.79|31.59|31.8|31.6|31.81|31.61|31.78|31.58|163
1715737200000|2024-05-15 01:40:00|31.79|31.59|31.83|31.63|31.86|31.66|31.79|31.59|254
1715737500000|2024-05-15 01:45:00|31.82|31.62|31.88|31.68|31.9|31.7|31.8|31.6|251
1715737800000|2024-05-15 01:50:00|31.89|31.69|31.86|31.66|31.89|31.69|31.84|31.64|270
1715738100000|2024-05-15 01:55:00|31.85|31.65|31.87|31.67|31.88|31.68|31.84|31.64|238
1715738400000|2024-05-15 02:00:00|31.88|31.68|31.93|31.73|31.99|31.79|31.85|31.65|394
1715738700000|2024-05-15 02:05:00|31.94|31.74|31.95|31.75|31.98|31.78|31.9|31.7|209
1715739000000|2024-05-15 02:10:00|31.96|31.76|32|31.8|32.02|31.82|31.93|31.73|216
1715739300000|2024-05-15 02:15:00|31.99|31.79|31.9|31.7|32.02|31.82|31.89|31.69|293
1715739600000|2024-05-15 02:20:00|31.91|31.71|31.91|31.71|31.92|31.72|31.89|31.69|154
1715739900000|2024-05-15 02:25:00|31.92|31.72|31.95|31.75|31.96|31.76|31.91|31.71|101
1715740200000|2024-05-15 02:30:00|31.94|31.74|31.95|31.75|31.97|31.77|31.92|31.72|173
1715740500000|2024-05-15 02:35:00|31.96|31.76|31.97|31.77|31.98|31.78|31.94|31.74|204
1715740800000|2024-05-15 02:40:00|31.96|31.76|31.98|31.78|32.02|31.82|31.95|31.75|236
1715741100000|2024-05-15 02:45:00|31.97|31.77|31.99|31.79|32.03|31.83|31.97|31.77|155
1715741400000|2024-05-15 02:50:00|31.98|31.78|31.98|31.78|32|31.8|31.97|31.77|137
1715741700000|2024-05-15 02:55:00|31.99|31.79|32.01|31.81|32.03|31.83|31.98|31.78|129
1715742000000|2024-05-15 03:00:00|32.02|31.82|32.13|31.93|32.15|31.95|32.01|31.81|226
1715742300000|2024-05-15 03:05:00|32.12|31.92|32.15|31.95|32.16|31.96|32.11|31.91|99
1715742600000|2024-05-15 03:10:00|32.16|31.96|32.24|32.04|32.31|32.11|32.14|31.94|130
1715742900000|2024-05-15 03:15:00|32.23|32.03|32.17|31.97|32.27|32.07|32.17|31.97|73
1715743200000|2024-05-15 03:20:00|32.18|31.98|32.27|32.07|32.34|32.14|32.18|31.98|288
1715743500000|2024-05-15 03:25:00|32.26|32.06|32.32|32.12|32.33|32.13|32.26|32.06|374
1715743800000|2024-05-15 03:30:00|32.31|32.11|32.42|32.22|32.44|32.24|32.31|32.11|335
1715744100000|2024-05-15 03:35:00|32.41|32.21|32.46|32.26|32.57|32.37|32.4|32.2|262
1715744400000|2024-05-15 03:40:00|32.45|32.25|32.46|32.26|32.5|32.3|32.44|32.24|126
1715744700000|2024-05-15 03:45:00|32.47|32.27|32.46|32.26|32.5|32.3|32.44|32.24|164
1715745000000|2024-05-15 03:50:00|32.47|32.27|32.45|32.25|32.49|32.29|32.44|32.24|127
1715745300000|2024-05-15 03:55:00|32.44|32.24|32.42|32.22|32.46|32.26|32.41|32.21|142
1715745600000|2024-05-15 04:00:00|32.43|32.23|32.39|32.19|32.52|32.32|32.36|32.16|243
1715745900000|2024-05-15 04:05:00|32.38|32.18|32.34|32.14|32.42|32.22|32.33|32.13|229
1715746200000|2024-05-15 04:10:00|32.35|32.15|32.29|32.09|32.35|32.15|32.28|32.08|199
1715746500000|2024-05-15 04:15:00|32.28|32.08|32.21|32.01|32.31|32.11|32.21|32.01|223
1715746800000|2024-05-15 04:20:00|32.2|32|32.27|32.07|32.31|32.11|32.19|31.99|319
1715747100000|2024-05-15 04:25:00|32.26|32.06|32.25|32.05|32.31|32.11|32.23|32.03|209
1715747400000|2024-05-15 04:30:00|32.24|32.04|32.21|32.01|32.26|32.06|32.21|32.01|182
1715747700000|2024-05-15 04:35:00|32.2|32|32.28|32.08|32.31|32.11|32.2|32|54
1715748000000|2024-05-15 04:40:00|32.27|32.07|32.27|32.07|32.29|32.09|32.26|32.06|55
1715748300000|2024-05-15 04:45:00|32.26|32.06|32.26|32.06|32.28|32.08|32.24|32.04|137
1715748600000|2024-05-15 04:50:00|32.25|32.05|32.23|32.03|32.26|32.06|32.2|32|173
1715748900000|2024-05-15 04:55:00|32.24|32.04|32.23|32.03|32.25|32.05|32.21|32.01|111
1715749200000|2024-05-15 05:00:00|32.24|32.04|32.22|32.02|32.25|32.05|32.21|32.01|83
1715749500000|2024-05-15 05:05:00|32.21|32.01|32.21|32.01|32.25|32.05|32.21|32.01|119
1715749800000|2024-05-15 05:10:00|32.22|32.02|32.36|32.16|32.36|32.16|32.21|32.01|293
1715750100000|2024-05-15 05:15:00|32.35|32.15|32.25|32.05|32.36|32.16|32.22|32.02|153
1715750400000|2024-05-15 05:20:00|32.24|32.04|32.21|32.01|32.24|32.04|32.2|32|234
1715750700000|2024-05-15 05:25:00|32.22|32.02|32.25|32.05|32.26|32.06|32.21|32.01|64
1715751000000|2024-05-15 05:30:00|32.24|32.04|32.21|32.01|32.24|32.04|32.19|31.99|158
1715751300000|2024-05-15 05:35:00|32.2|32|32.29|32.09|32.3|32.1|32.2|32|374
1715751600000|2024-05-15 05:40:00|32.27|32.07|32.3|32.1|32.32|32.12|32.27|32.07|333
1715751900000|2024-05-15 05:45:00|32.31|32.11|32.3|32.1|32.31|32.11|32.27|32.07|155
1715752200000|2024-05-15 05:50:00|32.31|32.11|32.35|32.15|32.35|32.15|32.29|32.09|250
1715752500000|2024-05-15 05:55:00|32.34|32.14|32.35|32.15|32.38|32.18|32.33|32.13|289
1715752800000|2024-05-15 06:00:00|32.34|32.14|32.34|32.14|32.39|32.19|32.32|32.12|171
1715753100000|2024-05-15 06:05:00|32.33|32.13|32.4|32.2|32.42|32.22|32.33|32.13|309
1715753400000|2024-05-15 06:10:00|32.41|32.21|32.42|32.22|32.46|32.26|32.4|32.2|276
1715753700000|2024-05-15 06:15:00|32.43|32.23|32.43|32.23|32.49|32.29|32.36|32.16|176
1715754000000|2024-05-15 06:20:00|32.42|32.22|32.45|32.25|32.5|32.3|32.39|32.19|232
1715754300000|2024-05-15 06:25:00|32.44|32.24|32.42|32.22|32.45|32.25|32.4|32.2|223
1715754600000|2024-05-15 06:30:00|32.43|32.23|32.38|32.18|32.44|32.24|32.34|32.14|222
1715754900000|2024-05-15 06:35:00|32.39|32.19|32.4|32.2|32.41|32.21|32.35|32.15|148
1715755200000|2024-05-15 06:40:00|32.41|32.21|32.48|32.28|32.49|32.29|32.4|32.2|227
1715755500000|2024-05-15 06:45:00|32.47|32.27|32.49|32.29|32.5|32.3|32.45|32.25|145
1715755800000|2024-05-15 06:50:00|32.5|32.3|32.58|32.38|32.59|32.39|32.47|32.27|227
1715756100000|2024-05-15 06:55:00|32.57|32.37|32.62|32.42|32.62|32.42|32.57|32.37|125
1715756400000|2024-05-15 07:00:00|32.61|32.41|32.65|32.45|32.74|32.54|32.6|32.4|274
1715756700000|2024-05-15 07:05:00|32.64|32.44|32.69|32.49|32.73|32.53|32.62|32.42|170
1715757000000|2024-05-15 07:10:00|32.68|32.48|32.69|32.49|32.7|32.5|32.64|32.44|125
1715757300000|2024-05-15 07:15:00|32.68|32.48|32.57|32.37|32.7|32.5|32.56|32.36|165
1715757600000|2024-05-15 07:20:00|32.56|32.36|32.65|32.45|32.65|32.45|32.53|32.33|315
1715757900000|2024-05-15 07:25:00|32.64|32.44|32.63|32.43|32.65|32.45|32.61|32.41|119
1715758200000|2024-05-15 07:30:00|32.64|32.44|32.65|32.45|32.73|32.53|32.62|32.42|198
1715758500000|2024-05-15 07:35:00|32.66|32.46|32.78|32.58|32.79|32.59|32.64|32.44|225
1715758800000|2024-05-15 07:40:00|32.77|32.57|32.71|32.51|32.8|32.6|32.7|32.5|162
1715759100000|2024-05-15 07:45:00|32.7|32.5|32.8|32.6|32.82|32.62|32.67|32.47|153
1715759400000|2024-05-15 07:50:00|32.81|32.61|32.8|32.6|32.82|32.62|32.77|32.57|202
1715759700000|2024-05-15 07:55:00|32.79|32.59|32.78|32.58|32.82|32.62|32.73|32.53|178
1715760000000|2024-05-15 08:00:00|32.77|32.57|32.8|32.6|32.89|32.69|32.77|32.57|271
1715760300000|2024-05-15 08:05:00|32.81|32.61|32.81|32.61|32.83|32.63|32.78|32.58|205
1715760600000|2024-05-15 08:10:00|32.8|32.6|32.72|32.52|32.83|32.63|32.72|32.52|145
1715760900000|2024-05-15 08:15:00|32.73|32.53|32.6|32.4|32.75|32.55|32.59|32.39|269
1715761200000|2024-05-15 08:20:00|32.59|32.39|32.61|32.41|32.64|32.44|32.56|32.36|197
1715761500000|2024-05-15 08:25:00|32.6|32.4|32.62|32.42|32.63|32.43|32.58|32.38|153
1715761800000|2024-05-15 08:30:00|32.61|32.41|32.63|32.43|32.65|32.45|32.59|32.39|217
1715762100000|2024-05-15 08:35:00|32.62|32.42|32.59|32.39|32.63|32.43|32.58|32.38|127
1715762400000|2024-05-15 08:40:00|32.6|32.4|32.57|32.37|32.6|32.4|32.57|32.37|98
1715762700000|2024-05-15 08:45:00|32.58|32.38|32.61|32.41|32.63|32.43|32.57|32.37|121
1715763000000|2024-05-15 08:50:00|32.6|32.4|32.7|32.5|32.7|32.5|32.6|32.4|143
1715763300000|2024-05-15 08:55:00|32.69|32.49|32.69|32.49|32.7|32.5|32.66|32.46|49
1715763600000|2024-05-15 09:00:00|32.7|32.5|32.59|32.39|32.71|32.51|32.59|32.39|134
1715763900000|2024-05-15 09:05:00|32.58|32.38|32.55|32.35|32.59|32.39|32.5|32.3|132
1715764200000|2024-05-15 09:10:00|32.54|32.34|32.5|32.3|32.54|32.34|32.46|32.26|166
1715764500000|2024-05-15 09:15:00|32.51|32.31|32.54|32.34|32.55|32.35|32.51|32.31|193
1715764800000|2024-05-15 09:20:00|32.55|32.35|32.57|32.37|32.57|32.37|32.52|32.32|161
1715765100000|2024-05-15 09:25:00|32.58|32.38|32.61|32.41|32.64|32.44|32.58|32.38|120
1715765400000|2024-05-15 09:30:00|32.6|32.4|32.66|32.46|32.66|32.46|32.56|32.36|197
1715765700000|2024-05-15 09:35:00|32.67|32.47|32.69|32.49|32.76|32.56|32.66|32.46|59
1715766000000|2024-05-15 09:40:00|32.7|32.5|32.82|32.62|32.84|32.64|32.67|32.47|167
1715766300000|2024-05-15 09:45:00|32.83|32.63|33.02|32.82|33.05|32.85|32.83|32.63|338
1715766600000|2024-05-15 09:50:00|33.03|32.83|33.12|32.92|33.18|32.98|33|32.8|339
1715766900000|2024-05-15 09:55:00|33.11|32.91|33|32.8|33.15|32.95|33|32.8|286
1715767200000|2024-05-15 10:00:00|33.01|32.81|32.93|32.73|33.12|32.92|32.93|32.73|264
1715767500000|2024-05-15 10:05:00|32.94|32.74|33|32.8|33.04|32.84|32.89|32.69|265
1715767800000|2024-05-15 10:10:00|33.01|32.81|33.01|32.81|33.09|32.89|33|32.8|190
1715768100000|2024-05-15 10:15:00|33.02|32.82|33.13|32.93|33.18|32.98|32.97|32.77|173
1715768400000|2024-05-15 10:20:00|33.12|32.92|33.22|33.02|33.28|33.08|33.1|32.9|229
1715768700000|2024-05-15 10:25:00|33.23|33.03|33.26|33.06|33.32|33.12|33.2|33|205
1715769000000|2024-05-15 10:30:00|33.27|33.07|33.25|33.05|33.38|33.18|33.21|33.01|248
1715769300000|2024-05-15 10:35:00|33.24|33.04|33.13|32.93|33.27|33.07|33.13|32.93|275
1715769600000|2024-05-15 10:40:00|33.14|32.94|33.12|32.92|33.17|32.97|33.12|32.92|230
1715769900000|2024-05-15 10:45:00|33.13|32.93|33.08|32.88|33.16|32.96|33.07|32.87|298
1715770200000|2024-05-15 10:50:00|33.07|32.87|33.02|32.82|33.11|32.91|33.02|32.82|132
1715770500000|2024-05-15 10:55:00|33.03|32.83|33.05|32.85|33.05|32.85|33.02|32.82|141
1715770800000|2024-05-15 11:00:00|33.04|32.84|33.02|32.82|33.09|32.89|33|32.8|235
1715771100000|2024-05-15 11:05:00|33|32.8|33.01|32.81|33.03|32.83|32.93|32.73|314
1715771400000|2024-05-15 11:10:00|32.99|32.79|32.93|32.73|33|32.8|32.9|32.7|248
1715771700000|2024-05-15 11:15:00|32.94|32.74|32.92|32.72|32.94|32.74|32.89|32.69|261
1715772000000|2024-05-15 11:20:00|32.91|32.71|32.82|32.62|32.94|32.74|32.78|32.58|222
1715772300000|2024-05-15 11:25:00|32.81|32.61|32.84|32.64|32.88|32.68|32.78|32.58|213
1715772600000|2024-05-15 11:30:00|32.83|32.63|32.83|32.63|32.86|32.66|32.79|32.59|238
1715772900000|2024-05-15 11:35:00|32.84|32.64|32.74|32.54|32.84|32.64|32.71|32.51|380
1715773200000|2024-05-15 11:40:00|32.73|32.53|32.78|32.58|32.79|32.59|32.72|32.52|216
1715773500000|2024-05-15 11:45:00|32.77|32.57|32.8|32.6|32.83|32.63|32.75|32.55|156
1715773800000|2024-05-15 11:50:00|32.79|32.59|32.87|32.67|32.88|32.68|32.79|32.59|206
1715774100000|2024-05-15 11:55:00|32.86|32.66|32.84|32.64|32.87|32.67|32.82|32.62|181
1715774400000|2024-05-15 12:00:00|32.85|32.65|32.89|32.69|32.93|32.73|32.8|32.6|173
1715774700000|2024-05-15 12:05:00|32.9|32.7|32.98|32.78|32.98|32.78|32.87|32.67|229
1715775000000|2024-05-15 12:10:00|32.97|32.77|32.96|32.76|32.99|32.79|32.94|32.74|192
1715775300000|2024-05-15 12:15:00|32.95|32.75|32.93|32.73|32.96|32.76|32.88|32.68|137
1715775600000|2024-05-15 12:20:00|32.94|32.74|32.85|32.65|32.96|32.76|32.79|32.59|213
1715775900000|2024-05-15 12:25:00|32.86|32.66|32.91|32.71|32.94|32.74|32.75|32.55|307
1715776200000|2024-05-15 12:30:00|32.92|32.72|33.73|33.53|33.81|33.61|32.92|32.72|507
1715776500000|2024-05-15 12:35:00|33.72|33.52|33.71|33.51|33.86|33.66|33.69|33.49|291
1715776800000|2024-05-15 12:40:00|33.7|33.5|33.78|33.58|33.83|33.63|33.5|33.3|278
1715777100000|2024-05-15 12:45:00|33.8|33.6|33.88|33.68|33.92|33.72|33.7|33.5|244
1715777400000|2024-05-15 12:50:00|33.89|33.69|33.85|33.65|33.95|33.75|33.81|33.61|331
1715777700000|2024-05-15 12:55:00|33.86|33.66|33.9|33.7|33.9|33.7|33.76|33.56|309
1715778000000|2024-05-15 13:00:00|33.91|33.71|34.08|33.88|34.09|33.89|33.91|33.71|415
1715778300000|2024-05-15 13:05:00|34.07|33.87|33.89|33.69|34.08|33.88|33.81|33.61|396
1715778600000|2024-05-15 13:10:00|33.88|33.68|34.07|33.87|34.11|33.91|33.88|33.68|311
1715778900000|2024-05-15 13:15:00|34.08|33.88|34.02|33.82|34.15|33.95|33.99|33.79|374
1715779200000|2024-05-15 13:20:00|34|33.8|34.13|33.93|34.16|33.96|33.93|33.73|322
1715779500000|2024-05-15 13:25:00|34.12|33.92|34.29|34.09|34.3|34.1|34.08|33.88|383
1715779800000|2024-05-15 13:30:00|34.28|34.08|34.45|34.25|34.46|34.26|34.17|33.97|531
1715780100000|2024-05-15 13:35:00|34.44|34.24|34.49|34.29|34.52|34.32|34.42|34.22|501
1715780400000|2024-05-15 13:40:00|34.48|34.28|34.49|34.29|34.58|34.38|34.42|34.22|477
1715780700000|2024-05-15 13:45:00|34.48|34.28|34.38|34.18|34.52|34.32|34.36|34.16|456
1715781000000|2024-05-15 13:50:00|34.37|34.17|34.13|33.93|34.39|34.19|34.11|33.91|445
1715781300000|2024-05-15 13:55:00|34.14|33.94|34.1|33.9|34.16|33.96|34.01|33.81|460
1715781600000|2024-05-15 14:00:00|34.11|33.91|34.24|34.04|34.24|34.04|34.05|33.85|429
1715781900000|2024-05-15 14:05:00|34.23|34.03|34.32|34.12|34.34|34.14|34.18|33.98|334
1715782200000|2024-05-15 14:10:00|34.33|34.13|34.29|34.09|34.45|34.25|34.28|34.08|339
1715782500000|2024-05-15 14:15:00|34.3|34.1|34.36|34.16|34.38|34.18|34.26|34.06|283
1715782800000|2024-05-15 14:20:00|34.37|34.17|34.44|34.24|34.5|34.3|34.36|34.16|282
1715783100000|2024-05-15 14:25:00|34.43|34.23|34.46|34.26|34.48|34.28|34.35|34.15|272
1715783400000|2024-05-15 14:30:00|34.47|34.27|34.54|34.34|34.57|34.37|34.44|34.24|336
1715783700000|2024-05-15 14:35:00|34.55|34.35|34.52|34.32|34.59|34.39|34.51|34.31|311
1715784000000|2024-05-15 14:40:00|34.53|34.33|34.41|34.21|34.54|34.34|34.39|34.19|306
1715784300000|2024-05-15 14:45:00|34.4|34.2|34.43|34.23|34.45|34.25|34.39|34.19|260
1715784600000|2024-05-15 14:50:00|34.44|34.24|34.4|34.2|34.47|34.27|34.38|34.18|215
1715784900000|2024-05-15 14:55:00|34.39|34.19|34.4|34.2|34.4|34.2|34.39|34.19|2
1715785200000|2024-05-15 15:00:00|34.47|34.27|34.46|34.26|34.49|34.29|34.42|34.22|98
1715785500000|2024-05-15 15:05:00|34.47|34.27|34.45|34.25|34.52|34.32|34.41|34.21|235
1715785800000|2024-05-15 15:10:00|34.46|34.26|34.46|34.26|34.46|34.26|34.32|34.12|316
1715786100000|2024-05-15 15:15:00|34.45|34.25|34.37|34.17|34.46|34.26|34.22|34.02|455
1715786400000|2024-05-15 15:20:00|34.38|34.18|34.37|34.17|34.45|34.25|34.32|34.12|418
1715786700000|2024-05-15 15:25:00|34.36|34.16|34.44|34.24|34.46|34.26|34.36|34.16|247
1715787000000|2024-05-15 15:30:00|34.45|34.25|34.4|34.2|34.49|34.29|34.4|34.2|317
1715787300000|2024-05-15 15:35:00|34.41|34.21|34.32|34.12|34.42|34.22|34.3|34.1|155
1715787600000|2024-05-15 15:40:00|34.31|34.11|34.25|34.05|34.31|34.11|34.21|34.01|289
1715787900000|2024-05-15 15:45:00|34.23|34.03|34.27|34.07|34.32|34.12|34.23|34.03|365
1715788200000|2024-05-15 15:50:00|34.26|34.06|34.31|34.11|34.32|34.12|34.24|34.04|251
1715788500000|2024-05-15 15:55:00|34.3|34.1|34.2|34|34.31|34.11|34.15|33.95|327
1715788800000|2024-05-15 16:00:00|34.19|33.99|34.09|33.89|34.27|34.07|34.05|33.85|445
1715789100000|2024-05-15 16:05:00|34.1|33.9|34.35|34.15|34.36|34.16|34.08|33.88|333
1715789400000|2024-05-15 16:10:00|34.34|34.14|34.39|34.19|34.42|34.22|34.32|34.12|329
1715789700000|2024-05-15 16:15:00|34.38|34.18|34.25|34.05|34.4|34.2|34.22|34.02|329
1715790000000|2024-05-15 16:20:00|34.26|34.06|34.2|34|34.32|34.12|34.19|33.99|362
1715790300000|2024-05-15 16:25:00|34.19|33.99|34.22|34.02|34.25|34.05|34.17|33.97|200
1715790600000|2024-05-15 16:30:00|34.21|34.01|34.1|33.9|34.23|34.03|34.1|33.9|360
1715790900000|2024-05-15 16:35:00|34.11|33.91|34.01|33.81|34.2|34|34|33.8|262
1715791200000|2024-05-15 16:40:00|34|33.8|33.92|33.72|34.03|33.83|33.89|33.69|268
1715791500000|2024-05-15 16:45:00|33.91|33.71|34.01|33.81|34.08|33.88|33.89|33.69|284
1715791800000|2024-05-15 16:50:00|34.04|33.84|34.02|33.82|34.05|33.85|33.96|33.76|309
1715792100000|2024-05-15 16:55:00|34.01|33.81|34.04|33.84|34.07|33.87|33.99|33.79|255
1715792400000|2024-05-15 17:00:00|34.05|33.85|34.12|33.92|34.14|33.94|34.04|33.84|381
1715792700000|2024-05-15 17:05:00|34.13|33.93|34.12|33.92|34.17|33.97|34.11|33.91|224
1715793000000|2024-05-15 17:10:00|34.11|33.91|34.11|33.91|34.14|33.94|34.1|33.9|339
1715793300000|2024-05-15 17:15:00|34.12|33.92|33.94|33.74|34.12|33.92|33.94|33.74|151
1715793600000|2024-05-15 17:20:00|33.93|33.73|34.02|33.82|34.03|33.83|33.93|33.73|191
1715793900000|2024-05-15 17:25:00|34.03|33.83|34.06|33.86|34.08|33.88|34|33.8|259
1715794200000|2024-05-15 17:30:00|34.07|33.87|34.03|33.83|34.12|33.92|34.03|33.83|194
1715794500000|2024-05-15 17:35:00|34.02|33.82|34.06|33.86|34.14|33.94|34|33.8|238
1715794800000|2024-05-15 17:40:00|34.07|33.87|34.11|33.91|34.11|33.91|34.05|33.85|219
1715795100000|2024-05-15 17:45:00|34.1|33.9|34.07|33.87|34.12|33.92|34.05|33.85|180
1715795400000|2024-05-15 17:50:00|34.06|33.86|34.09|33.89|34.09|33.89|34.06|33.86|180
1715795700000|2024-05-15 17:55:00|34.08|33.88|34.08|33.88|34.1|33.9|34.08|33.88|93
1715796000000|2024-05-15 18:00:00|34.09|33.89|34.11|33.91|34.12|33.92|34.08|33.88|190
1715796300000|2024-05-15 18:05:00|34.1|33.9|34.06|33.86|34.11|33.91|34.03|33.83|428
1715796600000|2024-05-15 18:10:00|34.07|33.87|34.1|33.9|34.12|33.92|34.06|33.86|165
1715796900000|2024-05-15 18:15:00|34.09|33.89|34.14|33.94|34.15|33.95|34.08|33.88|268
1715797200000|2024-05-15 18:20:00|34.13|33.93|34.16|33.96|34.18|33.98|34.13|33.93|90
1715797500000|2024-05-15 18:25:00|34.17|33.97|34.23|34.03|34.24|34.04|34.16|33.96|69
1715797800000|2024-05-15 18:30:00|34.24|34.04|34.18|33.98|34.26|34.06|34.18|33.98|234
1715798100000|2024-05-15 18:35:00|34.19|33.99|34.08|33.88|34.19|33.99|34.04|33.84|365
1715798400000|2024-05-15 18:40:00|34.07|33.87|34.03|33.83|34.12|33.92|34.03|33.83|412
1715798700000|2024-05-15 18:45:00|34.04|33.84|33.95|33.75|34.04|33.84|33.91|33.71|296
1715799000000|2024-05-15 18:50:00|33.96|33.76|34.03|33.83|34.03|33.83|33.95|33.75|299
1715799300000|2024-05-15 18:55:00|34.02|33.82|34.16|33.96|34.18|33.98|34.01|33.81|434
1715799600000|2024-05-15 19:00:00|34.17|33.97|34.06|33.86|34.24|34.04|34.05|33.85|320
1715799900000|2024-05-15 19:05:00|34.05|33.85|34.02|33.82|34.07|33.87|33.95|33.75|425
1715800200000|2024-05-15 19:10:00|34.03|33.83|34.09|33.89|34.1|33.9|34|33.8|332
1715800500000|2024-05-15 19:15:00|34.08|33.88|34.13|33.93|34.14|33.94|34.05|33.85|317
1715800800000|2024-05-15 19:20:00|34.12|33.92|34.29|34.09|34.3|34.1|34.11|33.91|460
1715801100000|2024-05-15 19:25:00|34.28|34.08|34.21|34.01|34.3|34.1|34.21|34.01|326
1715801400000|2024-05-15 19:30:00|34.22|34.02|34.24|34.04|34.28|34.08|34.17|33.97|333
1715801700000|2024-05-15 19:35:00|34.23|34.03|34.31|34.11|34.33|34.13|34.21|34.01|385
1715802000000|2024-05-15 19:40:00|34.3|34.1|34.44|34.24|34.48|34.28|34.3|34.1|406
1715802300000|2024-05-15 19:45:00|34.43|34.23|34.21|34.01|34.43|34.23|34.21|34.01|441
1715802600000|2024-05-15 19:50:00|34.22|34.02|34.4|34.2|34.42|34.22|34.21|34.01|392
1715802900000|2024-05-15 19:55:00|34.39|34.19|34.45|34.25|34.48|34.28|34.34|34.14|401
1715803200000|2024-05-15 20:00:00|34.46|34.26|34.38|34.18|34.56|34.36|34.38|34.18|464
1715803500000|2024-05-15 20:05:00|34.39|34.19|34.54|34.34|34.55|34.35|34.38|34.18|372
1715803800000|2024-05-15 20:10:00|34.53|34.33|34.48|34.28|34.56|34.36|34.47|34.27|337
1715804100000|2024-05-15 20:15:00|34.47|34.27|34.43|34.23|34.5|34.3|34.42|34.22|369
1715804400000|2024-05-15 20:20:00|34.44|34.24|34.43|34.23|34.48|34.28|34.41|34.21|279
1715804700000|2024-05-15 20:25:00|34.44|34.24|34.52|34.32|34.56|34.36|34.42|34.22|303
1715805000000|2024-05-15 20:30:00|34.51|34.31|34.51|34.31|34.54|34.34|34.44|34.24|359
1715805300000|2024-05-15 20:35:00|34.5|34.3|34.63|34.43|34.66|34.46|34.5|34.3|425
1715805600000|2024-05-15 20:40:00|34.64|34.44|34.69|34.49|34.69|34.49|34.52|34.32|376
1715805900000|2024-05-15 20:45:00|34.68|34.48|34.59|34.39|34.71|34.51|34.58|34.38|312
1715806200000|2024-05-15 20:50:00|34.6|34.4|34.57|34.37|34.61|34.41|34.54|34.34|447
1715806500000|2024-05-15 20:55:00|34.59|34.39|34.68|34.48|34.68|34.48|34.53|34.33|412
1715806800000|2024-05-15 21:00:00|34.69|34.49|34.62|34.42|34.71|34.51|34.62|34.42|108
1715807100000|2024-05-15 21:05:00|34.63|34.43|34.59|34.39|34.64|34.44|34.55|34.35|53
1715807400000|2024-05-15 21:10:00|34.58|34.38|34.6|34.4|34.64|34.44|34.58|34.38|89
1715807700000|2024-05-15 21:15:00|34.59|34.39|34.59|34.39|34.62|34.42|34.54|34.34|61
1715808000000|2024-05-15 21:20:00|34.6|34.4|34.64|34.44|34.64|34.44|34.57|34.37|45
1715808300000|2024-05-15 21:25:00|34.65|34.45|34.65|34.45|34.66|34.46|34.63|34.43|36
1715808600000|2024-05-15 21:30:00|34.66|34.46|34.65|34.45|34.68|34.48|34.65|34.45|30
1715808900000|2024-05-15 21:35:00|34.66|34.46|34.61|34.41|34.68|34.48|34.61|34.41|42
1715809200000|2024-05-15 21:40:00|34.62|34.42|34.59|34.39|34.64|34.44|34.59|34.39|40
1715809500000|2024-05-15 21:45:00|34.6|34.4|34.61|34.41|34.62|34.42|34.59|34.39|20
1715809800000|2024-05-15 21:50:00|34.6|34.4|34.59|34.39|34.62|34.42|34.58|34.38|20
1715810100000|2024-05-15 21:55:00|34.6|34.4|34.6|34.4|34.65|34.45|34.58|34.38|61
1715810400000|2024-05-15 22:00:00|34.61|34.41|34.76|34.56|34.77|34.57|34.61|34.41|184
1715810700000|2024-05-15 22:05:00|34.75|34.55|34.62|34.42|34.76|34.56|34.62|34.42|192
1715811000000|2024-05-15 22:10:00|34.63|34.43|34.68|34.48|34.71|34.51|34.57|34.37|166
1715811300000|2024-05-15 22:15:00|34.67|34.47|34.71|34.51|34.73|34.53|34.66|34.46|291
1715811600000|2024-05-15 22:20:00|34.7|34.5|34.79|34.59|34.83|34.63|34.69|34.49|305
1715811900000|2024-05-15 22:25:00|34.8|34.6|34.77|34.57|34.84|34.64|34.73|34.53|273
1715812200000|2024-05-15 22:30:00|34.76|34.56|34.82|34.62|34.82|34.62|34.75|34.55|308
1715812500000|2024-05-15 22:35:00|34.83|34.63|34.79|34.59|34.83|34.63|34.71|34.51|318
1715812800000|2024-05-15 22:40:00|34.78|34.58|34.77|34.57|34.8|34.6|34.72|34.52|182
1715813100000|2024-05-15 22:45:00|34.78|34.58|34.73|34.53|34.78|34.58|34.73|34.53|112
1715813400000|2024-05-15 22:50:00|34.74|34.54|34.67|34.47|34.74|34.54|34.67|34.47|232
1715813700000|2024-05-15 22:55:00|34.69|34.49|34.67|34.47|34.71|34.51|34.66|34.46|249
1715814000000|2024-05-15 23:00:00|34.68|34.48|34.66|34.46|34.71|34.51|34.63|34.43|276
1715814300000|2024-05-15 23:05:00|34.65|34.45|34.69|34.49|34.72|34.52|34.63|34.43|199
1715814600000|2024-05-15 23:10:00|34.7|34.5|34.62|34.42|34.7|34.5|34.61|34.41|249
1715814900000|2024-05-15 23:15:00|34.61|34.41|34.64|34.44|34.67|34.47|34.61|34.41|228
1715815200000|2024-05-15 23:20:00|34.65|34.45|34.68|34.48|34.68|34.48|34.62|34.42|123
1715815500000|2024-05-15 23:25:00|34.67|34.47|34.75|34.55|34.8|34.6|34.66|34.46|401
1715815800000|2024-05-15 23:30:00|34.76|34.56|34.78|34.58|34.81|34.61|34.73|34.53|175
1715816100000|2024-05-15 23:35:00|34.79|34.59|34.81|34.61|34.82|34.62|34.78|34.58|43
1715816400000|2024-05-15 23:40:00|34.82|34.62|34.87|34.67|34.91|34.71|34.81|34.61|237
1715816700000|2024-05-15 23:45:00|34.86|34.66|34.78|34.58|34.87|34.67|34.77|34.57|211
1715817000000|2024-05-15 23:50:00|34.77|34.57|34.78|34.58|34.81|34.61|34.71|34.51|168
1715817300000|2024-05-15 23:55:00|34.79|34.59|34.78|34.58|34.82|34.62|34.75|34.55|198
1715731200000|2024-05-15 00:00:00|31.7|31.5|31.76|31.56|31.8|31.6|31.68|31.48|382
1715731500000|2024-05-15 00:05:00|31.78|31.58|31.77|31.57|31.81|31.61|31.75|31.55|316
1715731800000|2024-05-15 00:10:00|31.76|31.56|31.79|31.59|31.81|31.61|31.74|31.54|199
1715732100000|2024-05-15 00:15:00|31.8|31.6|31.75|31.55|31.81|31.61|31.73|31.53|273
1715732400000|2024-05-15 00:20:00|31.76|31.56|31.85|31.65|31.87|31.67|31.75|31.55|265
1715732700000|2024-05-15 00:25:00|31.84|31.64|31.89|31.69|31.89|31.69|31.84|31.64|196
1715733000000|2024-05-15 00:30:00|31.9|31.7|31.85|31.65|31.95|31.75|31.85|31.65|281
1715733300000|2024-05-15 00:35:00|31.86|31.66|31.69|31.49|31.86|31.66|31.67|31.47|245
1715733600000|2024-05-15 00:40:00|31.7|31.5|31.7|31.5|31.73|31.53|31.66|31.46|204
1715733900000|2024-05-15 00:45:00|31.71|31.51|31.57|31.37|31.72|31.52|31.49|31.29|300
1715734200000|2024-05-15 00:50:00|31.56|31.36|31.5|31.3|31.59|31.39|31.47|31.27|337
1715734500000|2024-05-15 00:55:00|31.51|31.31|31.52|31.32|31.53|31.33|31.48|31.28|240
1715734800000|2024-05-15 01:00:00|31.53|31.33|31.71|31.51|31.72|31.52|31.52|31.32|514
1715735100000|2024-05-15 01:05:00|31.7|31.5|31.67|31.47|31.73|31.53|31.64|31.44|241
1715735400000|2024-05-15 01:10:00|31.68|31.48|31.7|31.5|31.76|31.56|31.67|31.47|282
1715735700000|2024-05-15 01:15:00|31.71|31.51|31.76|31.56|31.82|31.62|31.7|31.5|329
1715736000000|2024-05-15 01:20:00|31.77|31.57|31.78|31.58|31.8|31.6|31.76|31.56|227
1715736300000|2024-05-15 01:25:00|31.79|31.59|31.81|31.61|31.83|31.63|31.78|31.58|269
1715736600000|2024-05-15 01:30:00|31.82|31.62|31.8|31.6|31.87|31.67|31.76|31.56|312
1715736900000|2024-05-15 01:35:00|31.79|31.59|31.8|31.6|31.81|31.61|31.78|31.58|163
1715737200000|2024-05-15 01:40:00|31.79|31.59|31.83|31.63|31.86|31.66|31.79|31.59|254
1715737500000|2024-05-15 01:45:00|31.82|31.62|31.88|31.68|31.9|31.7|31.8|31.6|251
1715737800000|2024-05-15 01:50:00|31.89|31.69|31.86|31.66|31.89|31.69|31.84|31.64|270
1715738100000|2024-05-15 01:55:00|31.85|31.65|31.87|31.67|31.88|31.68|31.84|31.64|238
1715738400000|2024-05-15 02:00:00|31.88|31.68|31.93|31.73|31.99|31.79|31.85|31.65|394
1715738700000|2024-05-15 02:05:00|31.94|31.74|31.95|31.75|31.98|31.78|31.9|31.7|209
1715739000000|2024-05-15 02:10:00|31.96|31.76|32|31.8|32.02|31.82|31.93|31.73|216
1715739300000|2024-05-15 02:15:00|31.99|31.79|31.9|31.7|32.02|31.82|31.89|31.69|293
1715739600000|2024-05-15 02:20:00|31.91|31.71|31.91|31.71|31.92|31.72|31.89|31.69|154
1715739900000|2024-05-15 02:25:00|31.92|31.72|31.95|31.75|31.96|31.76|31.91|31.71|101
1715740200000|2024-05-15 02:30:00|31.94|31.74|31.95|31.75|31.97|31.77|31.92|31.72|173
1715740500000|2024-05-15 02:35:00|31.96|31.76|31.97|31.77|31.98|31.78|31.94|31.74|204
1715740800000|2024-05-15 02:40:00|31.96|31.76|31.98|31.78|32.02|31.82|31.95|31.75|236
1715741100000|2024-05-15 02:45:00|31.97|31.77|31.99|31.79|32.03|31.83|31.97|31.77|155
1715741400000|2024-05-15 02:50:00|31.98|31.78|31.98|31.78|32|31.8|31.97|31.77|137
1715741700000|2024-05-15 02:55:00|31.99|31.79|32.01|31.81|32.03|31.83|31.98|31.78|129
1715742000000|2024-05-15 03:00:00|32.02|31.82|32.13|31.93|32.15|31.95|32.01|31.81|226
1715742300000|2024-05-15 03:05:00|32.12|31.92|32.15|31.95|32.16|31.96|32.11|31.91|99
1715742600000|2024-05-15 03:10:00|32.16|31.96|32.24|32.04|32.31|32.11|32.14|31.94|130
1715742900000|2024-05-15 03:15:00|32.23|32.03|32.17|31.97|32.27|32.07|32.17|31.97|73
1715743200000|2024-05-15 03:20:00|32.18|31.98|32.27|32.07|32.34|32.14|32.18|31.98|288
1715743500000|2024-05-15 03:25:00|32.26|32.06|32.32|32.12|32.33|32.13|32.26|32.06|374
1715743800000|2024-05-15 03:30:00|32.31|32.11|32.42|32.22|32.44|32.24|32.31|32.11|335
1715744100000|2024-05-15 03:35:00|32.41|32.21|32.46|32.26|32.57|32.37|32.4|32.2|262
1715744400000|2024-05-15 03:40:00|32.45|32.25|32.46|32.26|32.5|32.3|32.44|32.24|126
1715744700000|2024-05-15 03:45:00|32.47|32.27|32.46|32.26|32.5|32.3|32.44|32.24|164
1715745000000|2024-05-15 03:50:00|32.47|32.27|32.45|32.25|32.49|32.29|32.44|32.24|127
1715745300000|2024-05-15 03:55:00|32.44|32.24|32.42|32.22|32.46|32.26|32.41|32.21|142
1715745600000|2024-05-15 04:00:00|32.43|32.23|32.39|32.19|32.52|32.32|32.36|32.16|243
1715745900000|2024-05-15 04:05:00|32.38|32.18|32.34|32.14|32.42|32.22|32.33|32.13|229
1715746200000|2024-05-15 04:10:00|32.35|32.15|32.29|32.09|32.35|32.15|32.28|32.08|199
1715746500000|2024-05-15 04:15:00|32.28|32.08|32.21|32.01|32.31|32.11|32.21|32.01|223
1715746800000|2024-05-15 04:20:00|32.2|32|32.27|32.07|32.31|32.11|32.19|31.99|319
1715747100000|2024-05-15 04:25:00|32.26|32.06|32.25|32.05|32.31|32.11|32.23|32.03|209
1715747400000|2024-05-15 04:30:00|32.24|32.04|32.21|32.01|32.26|32.06|32.21|32.01|182
1715747700000|2024-05-15 04:35:00|32.2|32|32.28|32.08|32.31|32.11|32.2|32|54
1715748000000|2024-05-15 04:40:00|32.27|32.07|32.27|32.07|32.29|32.09|32.26|32.06|55
1715748300000|2024-05-15 04:45:00|32.26|32.06|32.26|32.06|32.28|32.08|32.24|32.04|137
1715748600000|2024-05-15 04:50:00|32.25|32.05|32.23|32.03|32.26|32.06|32.2|32|173
1715748900000|2024-05-15 04:55:00|32.24|32.04|32.23|32.03|32.25|32.05|32.21|32.01|111
1715749200000|2024-05-15 05:00:00|32.24|32.04|32.22|32.02|32.25|32.05|32.21|32.01|83
1715749500000|2024-05-15 05:05:00|32.21|32.01|32.21|32.01|32.25|32.05|32.21|32.01|119
1715749800000|2024-05-15 05:10:00|32.22|32.02|32.36|32.16|32.36|32.16|32.21|32.01|293
1715750100000|2024-05-15 05:15:00|32.35|32.15|32.25|32.05|32.36|32.16|32.22|32.02|153
1715750400000|2024-05-15 05:20:00|32.24|32.04|32.21|32.01|32.24|32.04|32.2|32|234
1715750700000|2024-05-15 05:25:00|32.22|32.02|32.25|32.05|32.26|32.06|32.21|32.01|64
1715751000000|2024-05-15 05:30:00|32.24|32.04|32.21|32.01|32.24|32.04|32.19|31.99|158
1715751300000|2024-05-15 05:35:00|32.2|32|32.29|32.09|32.3|32.1|32.2|32|374
1715751600000|2024-05-15 05:40:00|32.27|32.07|32.3|32.1|32.32|32.12|32.27|32.07|333
1715751900000|2024-05-15 05:45:00|32.31|32.11|32.3|32.1|32.31|32.11|32.27|32.07|155
1715752200000|2024-05-15 05:50:00|32.31|32.11|32.35|32.15|32.35|32.15|32.29|32.09|250
1715752500000|2024-05-15 05:55:00|32.34|32.14|32.35|32.15|32.38|32.18|32.33|32.13|289
1715752800000|2024-05-15 06:00:00|32.34|32.14|32.34|32.14|32.39|32.19|32.32|32.12|171
1715753100000|2024-05-15 06:05:00|32.33|32.13|32.4|32.2|32.42|32.22|32.33|32.13|309
1715753400000|2024-05-15 06:10:00|32.41|32.21|32.42|32.22|32.46|32.26|32.4|32.2|276
1715753700000|2024-05-15 06:15:00|32.43|32.23|32.43|32.23|32.49|32.29|32.36|32.16|176
1715754000000|2024-05-15 06:20:00|32.42|32.22|32.45|32.25|32.5|32.3|32.39|32.19|232
1715754300000|2024-05-15 06:25:00|32.44|32.24|32.42|32.22|32.45|32.25|32.4|32.2|223
1715754600000|2024-05-15 06:30:00|32.43|32.23|32.38|32.18|32.44|32.24|32.34|32.14|222
1715754900000|2024-05-15 06:35:00|32.39|32.19|32.4|32.2|32.41|32.21|32.35|32.15|148
1715755200000|2024-05-15 06:40:00|32.41|32.21|32.48|32.28|32.49|32.29|32.4|32.2|227
1715755500000|2024-05-15 06:45:00|32.47|32.27|32.49|32.29|32.5|32.3|32.45|32.25|145
1715755800000|2024-05-15 06:50:00|32.5|32.3|32.58|32.38|32.59|32.39|32.47|32.27|227
1715756100000|2024-05-15 06:55:00|32.57|32.37|32.62|32.42|32.62|32.42|32.57|32.37|125
1715756400000|2024-05-15 07:00:00|32.61|32.41|32.65|32.45|32.74|32.54|32.6|32.4|274
1715756700000|2024-05-15 07:05:00|32.64|32.44|32.69|32.49|32.73|32.53|32.62|32.42|170
1715757000000|2024-05-15 07:10:00|32.68|32.48|32.69|32.49|32.7|32.5|32.64|32.44|125
1715757300000|2024-05-15 07:15:00|32.68|32.48|32.57|32.37|32.7|32.5|32.56|32.36|165
1715757600000|2024-05-15 07:20:00|32.56|32.36|32.65|32.45|32.65|32.45|32.53|32.33|315
1715757900000|2024-05-15 07:25:00|32.64|32.44|32.63|32.43|32.65|32.45|32.61|32.41|119
1715758200000|2024-05-15 07:30:00|32.64|32.44|32.65|32.45|32.73|32.53|32.62|32.42|198
1715758500000|2024-05-15 07:35:00|32.66|32.46|32.78|32.58|32.79|32.59|32.64|32.44|225
1715758800000|2024-05-15 07:40:00|32.77|32.57|32.71|32.51|32.8|32.6|32.7|32.5|162
1715759100000|2024-05-15 07:45:00|32.7|32.5|32.8|32.6|32.82|32.62|32.67|32.47|153
1715759400000|2024-05-15 07:50:00|32.81|32.61|32.8|32.6|32.82|32.62|32.77|32.57|202
1715759700000|2024-05-15 07:55:00|32.79|32.59|32.78|32.58|32.82|32.62|32.73|32.53|178
1715760000000|2024-05-15 08:00:00|32.77|32.57|32.8|32.6|32.89|32.69|32.77|32.57|271
1715760300000|2024-05-15 08:05:00|32.81|32.61|32.81|32.61|32.83|32.63|32.78|32.58|205
1715760600000|2024-05-15 08:10:00|32.8|32.6|32.72|32.52|32.83|32.63|32.72|32.52|145
1715760900000|2024-05-15 08:15:00|32.73|32.53|32.6|32.4|32.75|32.55|32.59|32.39|269
1715761200000|2024-05-15 08:20:00|32.59|32.39|32.61|32.41|32.64|32.44|32.56|32.36|197
1715761500000|2024-05-15 08:25:00|32.6|32.4|32.62|32.42|32.63|32.43|32.58|32.38|153
1715761800000|2024-05-15 08:30:00|32.61|32.41|32.63|32.43|32.65|32.45|32.59|32.39|217
1715762100000|2024-05-15 08:35:00|32.62|32.42|32.59|32.39|32.63|32.43|32.58|32.38|127
1715762400000|2024-05-15 08:40:00|32.6|32.4|32.57|32.37|32.6|32.4|32.57|32.37|98
1715762700000|2024-05-15 08:45:00|32.58|32.38|32.61|32.41|32.63|32.43|32.57|32.37|121
1715763000000|2024-05-15 08:50:00|32.6|32.4|32.7|32.5|32.7|32.5|32.6|32.4|143
1715763300000|2024-05-15 08:55:00|32.69|32.49|32.69|32.49|32.7|32.5|32.66|32.46|49
1715763600000|2024-05-15 09:00:00|32.7|32.5|32.59|32.39|32.71|32.51|32.59|32.39|134
1715763900000|2024-05-15 09:05:00|32.58|32.38|32.55|32.35|32.59|32.39|32.5|32.3|132
1715764200000|2024-05-15 09:10:00|32.54|32.34|32.5|32.3|32.54|32.34|32.46|32.26|166
1715764500000|2024-05-15 09:15:00|32.51|32.31|32.54|32.34|32.55|32.35|32.51|32.31|193
1715764800000|2024-05-15 09:20:00|32.55|32.35|32.57|32.37|32.57|32.37|32.52|32.32|161
1715765100000|2024-05-15 09:25:00|32.58|32.38|32.61|32.41|32.64|32.44|32.58|32.38|120
1715765400000|2024-05-15 09:30:00|32.6|32.4|32.66|32.46|32.66|32.46|32.56|32.36|197
1715765700000|2024-05-15 09:35:00|32.67|32.47|32.69|32.49|32.76|32.56|32.66|32.46|59
1715766000000|2024-05-15 09:40:00|32.7|32.5|32.82|32.62|32.84|32.64|32.67|32.47|167
1715766300000|2024-05-15 09:45:00|32.83|32.63|33.02|32.82|33.05|32.85|32.83|32.63|338
1715766600000|2024-05-15 09:50:00|33.03|32.83|33.12|32.92|33.18|32.98|33|32.8|339
1715766900000|2024-05-15 09:55:00|33.11|32.91|33|32.8|33.15|32.95|33|32.8|286
1715767200000|2024-05-15 10:00:00|33.01|32.81|32.93|32.73|33.12|32.92|32.93|32.73|264
1715767500000|2024-05-15 10:05:00|32.94|32.74|33|32.8|33.04|32.84|32.89|32.69|265
1715767800000|2024-05-15 10:10:00|33.01|32.81|33.01|32.81|33.09|32.89|33|32.8|190
1715768100000|2024-05-15 10:15:00|33.02|32.82|33.13|32.93|33.18|32.98|32.97|32.77|173
1715768400000|2024-05-15 10:20:00|33.12|32.92|33.22|33.02|33.28|33.08|33.1|32.9|229
1715768700000|2024-05-15 10:25:00|33.23|33.03|33.26|33.06|33.32|33.12|33.2|33|205
1715769000000|2024-05-15 10:30:00|33.27|33.07|33.25|33.05|33.38|33.18|33.21|33.01|248
1715769300000|2024-05-15 10:35:00|33.24|33.04|33.13|32.93|33.27|33.07|33.13|32.93|275
1715769600000|2024-05-15 10:40:00|33.14|32.94|33.12|32.92|33.17|32.97|33.12|32.92|230
1715769900000|2024-05-15 10:45:00|33.13|32.93|33.08|32.88|33.16|32.96|33.07|32.87|298
1715770200000|2024-05-15 10:50:00|33.07|32.87|33.02|32.82|33.11|32.91|33.02|32.82|132
1715770500000|2024-05-15 10:55:00|33.03|32.83|33.05|32.85|33.05|32.85|33.02|32.82|141
1715770800000|2024-05-15 11:00:00|33.04|32.84|33.02|32.82|33.09|32.89|33|32.8|235
1715771100000|2024-05-15 11:05:00|33|32.8|33.01|32.81|33.03|32.83|32.93|32.73|314
1715771400000|2024-05-15 11:10:00|32.99|32.79|32.93|32.73|33|32.8|32.9|32.7|248
1715771700000|2024-05-15 11:15:00|32.94|32.74|32.92|32.72|32.94|32.74|32.89|32.69|261
1715772000000|2024-05-15 11:20:00|32.91|32.71|32.82|32.62|32.94|32.74|32.78|32.58|222
1715772300000|2024-05-15 11:25:00|32.81|32.61|32.84|32.64|32.88|32.68|32.78|32.58|213
1715772600000|2024-05-15 11:30:00|32.83|32.63|32.83|32.63|32.86|32.66|32.79|32.59|238
1715772900000|2024-05-15 11:35:00|32.84|32.64|32.74|32.54|32.84|32.64|32.71|32.51|380
1715773200000|2024-05-15 11:40:00|32.73|32.53|32.78|32.58|32.79|32.59|32.72|32.52|216
1715773500000|2024-05-15 11:45:00|32.77|32.57|32.8|32.6|32.83|32.63|32.75|32.55|156
1715773800000|2024-05-15 11:50:00|32.79|32.59|32.87|32.67|32.88|32.68|32.79|32.59|206
1715774100000|2024-05-15 11:55:00|32.86|32.66|32.84|32.64|32.87|32.67|32.82|32.62|181
1715774400000|2024-05-15 12:00:00|32.85|32.65|32.89|32.69|32.93|32.73|32.8|32.6|173
1715774700000|2024-05-15 12:05:00|32.9|32.7|32.98|32.78|32.98|32.78|32.87|32.67|229
1715775000000|2024-05-15 12:10:00|32.97|32.77|32.96|32.76|32.99|32.79|32.94|32.74|192
1715775300000|2024-05-15 12:15:00|32.95|32.75|32.93|32.73|32.96|32.76|32.88|32.68|137
1715775600000|2024-05-15 12:20:00|32.94|32.74|32.85|32.65|32.96|32.76|32.79|32.59|213
1715775900000|2024-05-15 12:25:00|32.86|32.66|32.91|32.71|32.94|32.74|32.75|32.55|307
1715776200000|2024-05-15 12:30:00|32.92|32.72|33.73|33.53|33.81|33.61|32.92|32.72|507
1715776500000|2024-05-15 12:35:00|33.72|33.52|33.71|33.51|33.86|33.66|33.69|33.49|291
1715776800000|2024-05-15 12:40:00|33.7|33.5|33.78|33.58|33.83|33.63|33.5|33.3|278
1715777100000|2024-05-15 12:45:00|33.8|33.6|33.88|33.68|33.92|33.72|33.7|33.5|244
1715777400000|2024-05-15 12:50:00|33.89|33.69|33.85|33.65|33.95|33.75|33.81|33.61|331
1715777700000|2024-05-15 12:55:00|33.86|33.66|33.9|33.7|33.9|33.7|33.76|33.56|309
1715778000000|2024-05-15 13:00:00|33.91|33.71|34.08|33.88|34.09|33.89|33.91|33.71|415
1715778300000|2024-05-15 13:05:00|34.07|33.87|33.89|33.69|34.08|33.88|33.81|33.61|396
1715778600000|2024-05-15 13:10:00|33.88|33.68|34.07|33.87|34.11|33.91|33.88|33.68|311
1715778900000|2024-05-15 13:15:00|34.08|33.88|34.02|33.82|34.15|33.95|33.99|33.79|374
1715779200000|2024-05-15 13:20:00|34|33.8|34.13|33.93|34.16|33.96|33.93|33.73|322
1715779500000|2024-05-15 13:25:00|34.12|33.92|34.29|34.09|34.3|34.1|34.08|33.88|383
1715779800000|2024-05-15 13:30:00|34.28|34.08|34.45|34.25|34.46|34.26|34.17|33.97|531
1715780100000|2024-05-15 13:35:00|34.44|34.24|34.49|34.29|34.52|34.32|34.42|34.22|501
1715780400000|2024-05-15 13:40:00|34.48|34.28|34.49|34.29|34.58|34.38|34.42|34.22|477
1715780700000|2024-05-15 13:45:00|34.48|34.28|34.38|34.18|34.52|34.32|34.36|34.16|456
1715781000000|2024-05-15 13:50:00|34.37|34.17|34.13|33.93|34.39|34.19|34.11|33.91|445
1715781300000|2024-05-15 13:55:00|34.14|33.94|34.1|33.9|34.16|33.96|34.01|33.81|460
1715781600000|2024-05-15 14:00:00|34.11|33.91|34.24|34.04|34.24|34.04|34.05|33.85|429
1715781900000|2024-05-15 14:05:00|34.23|34.03|34.32|34.12|34.34|34.14|34.18|33.98|334
1715782200000|2024-05-15 14:10:00|34.33|34.13|34.29|34.09|34.45|34.25|34.28|34.08|339
1715782500000|2024-05-15 14:15:00|34.3|34.1|34.36|34.16|34.38|34.18|34.26|34.06|283
1715782800000|2024-05-15 14:20:00|34.37|34.17|34.44|34.24|34.5|34.3|34.36|34.16|282
1715783100000|2024-05-15 14:25:00|34.43|34.23|34.46|34.26|34.48|34.28|34.35|34.15|272
1715783400000|2024-05-15 14:30:00|34.47|34.27|34.54|34.34|34.57|34.37|34.44|34.24|336
1715783700000|2024-05-15 14:35:00|34.55|34.35|34.52|34.32|34.59|34.39|34.51|34.31|311
1715784000000|2024-05-15 14:40:00|34.53|34.33|34.41|34.21|34.54|34.34|34.39|34.19|306
1715784300000|2024-05-15 14:45:00|34.4|34.2|34.43|34.23|34.45|34.25|34.39|34.19|260
1715784600000|2024-05-15 14:50:00|34.44|34.24|34.4|34.2|34.47|34.27|34.38|34.18|215
1715784900000|2024-05-15 14:55:00|34.39|34.19|34.4|34.2|34.4|34.2|34.39|34.19|2
1715785200000|2024-05-15 15:00:00|34.47|34.27|34.46|34.26|34.49|34.29|34.42|34.22|98
1715785500000|2024-05-15 15:05:00|34.47|34.27|34.45|34.25|34.52|34.32|34.41|34.21|235
1715785800000|2024-05-15 15:10:00|34.46|34.26|34.46|34.26|34.46|34.26|34.32|34.12|316
1715786100000|2024-05-15 15:15:00|34.45|34.25|34.37|34.17|34.46|34.26|34.22|34.02|455
1715786400000|2024-05-15 15:20:00|34.38|34.18|34.37|34.17|34.45|34.25|34.32|34.12|418
1715786700000|2024-05-15 15:25:00|34.36|34.16|34.44|34.24|34.46|34.26|34.36|34.16|247
1715787000000|2024-05-15 15:30:00|34.45|34.25|34.4|34.2|34.49|34.29|34.4|34.2|317
1715787300000|2024-05-15 15:35:00|34.41|34.21|34.32|34.12|34.42|34.22|34.3|34.1|155
1715787600000|2024-05-15 15:40:00|34.31|34.11|34.25|34.05|34.31|34.11|34.21|34.01|289
1715787900000|2024-05-15 15:45:00|34.23|34.03|34.27|34.07|34.32|34.12|34.23|34.03|365
1715788200000|2024-05-15 15:50:00|34.26|34.06|34.31|34.11|34.32|34.12|34.24|34.04|251
1715788500000|2024-05-15 15:55:00|34.3|34.1|34.2|34|34.31|34.11|34.15|33.95|327
1715788800000|2024-05-15 16:00:00|34.19|33.99|34.09|33.89|34.27|34.07|34.05|33.85|445
1715789100000|2024-05-15 16:05:00|34.1|33.9|34.35|34.15|34.36|34.16|34.08|33.88|333
1715789400000|2024-05-15 16:10:00|34.34|34.14|34.39|34.19|34.42|34.22|34.32|34.12|329
1715789700000|2024-05-15 16:15:00|34.38|34.18|34.25|34.05|34.4|34.2|34.22|34.02|329
1715790000000|2024-05-15 16:20:00|34.26|34.06|34.2|34|34.32|34.12|34.19|33.99|362
1715790300000|2024-05-15 16:25:00|34.19|33.99|34.22|34.02|34.25|34.05|34.17|33.97|200
1715790600000|2024-05-15 16:30:00|34.21|34.01|34.1|33.9|34.23|34.03|34.1|33.9|360
1715790900000|2024-05-15 16:35:00|34.11|33.91|34.01|33.81|34.2|34|34|33.8|262
1715791200000|2024-05-15 16:40:00|34|33.8|33.92|33.72|34.03|33.83|33.89|33.69|268
1715791500000|2024-05-15 16:45:00|33.91|33.71|34.01|33.81|34.08|33.88|33.89|33.69|284
1715791800000|2024-05-15 16:50:00|34.04|33.84|34.02|33.82|34.05|33.85|33.96|33.76|309
1715792100000|2024-05-15 16:55:00|34.01|33.81|34.04|33.84|34.07|33.87|33.99|33.79|255
1715792400000|2024-05-15 17:00:00|34.05|33.85|34.12|33.92|34.14|33.94|34.04|33.84|381
1715792700000|2024-05-15 17:05:00|34.13|33.93|34.12|33.92|34.17|33.97|34.11|33.91|224
1715793000000|2024-05-15 17:10:00|34.11|33.91|34.11|33.91|34.14|33.94|34.1|33.9|339
1715793300000|2024-05-15 17:15:00|34.12|33.92|33.94|33.74|34.12|33.92|33.94|33.74|151
1715793600000|2024-05-15 17:20:00|33.93|33.73|34.02|33.82|34.03|33.83|33.93|33.73|191
1715793900000|2024-05-15 17:25:00|34.03|33.83|34.06|33.86|34.08|33.88|34|33.8|259
1715794200000|2024-05-15 17:30:00|34.07|33.87|34.03|33.83|34.12|33.92|34.03|33.83|194
1715794500000|2024-05-15 17:35:00|34.02|33.82|34.06|33.86|34.14|33.94|34|33.8|238
1715794800000|2024-05-15 17:40:00|34.07|33.87|34.11|33.91|34.11|33.91|34.05|33.85|219
1715795100000|2024-05-15 17:45:00|34.1|33.9|34.07|33.87|34.12|33.92|34.05|33.85|180
1715795400000|2024-05-15 17:50:00|34.06|33.86|34.09|33.89|34.09|33.89|34.06|33.86|180
1715795700000|2024-05-15 17:55:00|34.08|33.88|34.08|33.88|34.1|33.9|34.08|33.88|93
1715796000000|2024-05-15 18:00:00|34.09|33.89|34.11|33.91|34.12|33.92|34.08|33.88|190
1715796300000|2024-05-15 18:05:00|34.1|33.9|34.06|33.86|34.11|33.91|34.03|33.83|428
1715796600000|2024-05-15 18:10:00|34.07|33.87|34.1|33.9|34.12|33.92|34.06|33.86|165
1715796900000|2024-05-15 18:15:00|34.09|33.89|34.14|33.94|34.15|33.95|34.08|33.88|268
1715797200000|2024-05-15 18:20:00|34.13|33.93|34.16|33.96|34.18|33.98|34.13|33.93|90
1715797500000|2024-05-15 18:25:00|34.17|33.97|34.23|34.03|34.24|34.04|34.16|33.96|69
1715797800000|2024-05-15 18:30:00|34.24|34.04|34.18|33.98|34.26|34.06|34.18|33.98|234
1715798100000|2024-05-15 18:35:00|34.19|33.99|34.08|33.88|34.19|33.99|34.04|33.84|365
1715798400000|2024-05-15 18:40:00|34.07|33.87|34.03|33.83|34.12|33.92|34.03|33.83|412
1715798700000|2024-05-15 18:45:00|34.04|33.84|33.95|33.75|34.04|33.84|33.91|33.71|296
1715799000000|2024-05-15 18:50:00|33.96|33.76|34.03|33.83|34.03|33.83|33.95|33.75|299
1715799300000|2024-05-15 18:55:00|34.02|33.82|34.16|33.96|34.18|33.98|34.01|33.81|434
1715799600000|2024-05-15 19:00:00|34.17|33.97|34.06|33.86|34.24|34.04|34.05|33.85|320
1715799900000|2024-05-15 19:05:00|34.05|33.85|34.02|33.82|34.07|33.87|33.95|33.75|425
1715800200000|2024-05-15 19:10:00|34.03|33.83|34.09|33.89|34.1|33.9|34|33.8|332
1715800500000|2024-05-15 19:15:00|34.08|33.88|34.13|33.93|34.14|33.94|34.05|33.85|317
1715800800000|2024-05-15 19:20:00|34.12|33.92|34.29|34.09|34.3|34.1|34.11|33.91|460
1715801100000|2024-05-15 19:25:00|34.28|34.08|34.21|34.01|34.3|34.1|34.21|34.01|326
1715801400000|2024-05-15 19:30:00|34.22|34.02|34.24|34.04|34.28|34.08|34.17|33.97|333
1715801700000|2024-05-15 19:35:00|34.23|34.03|34.31|34.11|34.33|34.13|34.21|34.01|385
1715802000000|2024-05-15 19:40:00|34.3|34.1|34.44|34.24|34.48|34.28|34.3|34.1|406
1715802300000|2024-05-15 19:45:00|34.43|34.23|34.21|34.01|34.43|34.23|34.21|34.01|441
1715802600000|2024-05-15 19:50:00|34.22|34.02|34.4|34.2|34.42|34.22|34.21|34.01|392
1715802900000|2024-05-15 19:55:00|34.39|34.19|34.45|34.25|34.48|34.28|34.34|34.14|401
1715803200000|2024-05-15 20:00:00|34.46|34.26|34.38|34.18|34.56|34.36|34.38|34.18|464
1715803500000|2024-05-15 20:05:00|34.39|34.19|34.54|34.34|34.55|34.35|34.38|34.18|372
1715803800000|2024-05-15 20:10:00|34.53|34.33|34.48|34.28|34.56|34.36|34.47|34.27|337
1715804100000|2024-05-15 20:15:00|34.47|34.27|34.43|34.23|34.5|34.3|34.42|34.22|369
1715804400000|2024-05-15 20:20:00|34.44|34.24|34.43|34.23|34.48|34.28|34.41|34.21|279
1715804700000|2024-05-15 20:25:00|34.44|34.24|34.52|34.32|34.56|34.36|34.42|34.22|303
1715805000000|2024-05-15 20:30:00|34.51|34.31|34.51|34.31|34.54|34.34|34.44|34.24|359
1715805300000|2024-05-15 20:35:00|34.5|34.3|34.63|34.43|34.66|34.46|34.5|34.3|425
1715805600000|2024-05-15 20:40:00|34.64|34.44|34.69|34.49|34.69|34.49|34.52|34.32|376
1715805900000|2024-05-15 20:45:00|34.68|34.48|34.59|34.39|34.71|34.51|34.58|34.38|312
1715806200000|2024-05-15 20:50:00|34.6|34.4|34.57|34.37|34.61|34.41|34.54|34.34|447
1715806500000|2024-05-15 20:55:00|34.59|34.39|34.68|34.48|34.68|34.48|34.53|34.33|412
1715806800000|2024-05-15 21:00:00|34.69|34.49|34.62|34.42|34.71|34.51|34.62|34.42|108
1715807100000|2024-05-15 21:05:00|34.63|34.43|34.59|34.39|34.64|34.44|34.55|34.35|53
1715807400000|2024-05-15 21:10:00|34.58|34.38|34.6|34.4|34.64|34.44|34.58|34.38|89
1715807700000|2024-05-15 21:15:00|34.59|34.39|34.59|34.39|34.62|34.42|34.54|34.34|61
1715808000000|2024-05-15 21:20:00|34.6|34.4|34.64|34.44|34.64|34.44|34.57|34.37|45
1715808300000|2024-05-15 21:25:00|34.65|34.45|34.65|34.45|34.66|34.46|34.63|34.43|36
1715808600000|2024-05-15 21:30:00|34.66|34.46|34.65|34.45|34.68|34.48|34.65|34.45|30
1715808900000|2024-05-15 21:35:00|34.66|34.46|34.61|34.41|34.68|34.48|34.61|34.41|42
1715809200000|2024-05-15 21:40:00|34.62|34.42|34.59|34.39|34.64|34.44|34.59|34.39|40
1715809500000|2024-05-15 21:45:00|34.6|34.4|34.61|34.41|34.62|34.42|34.59|34.39|20
1715809800000|2024-05-15 21:50:00|34.6|34.4|34.59|34.39|34.62|34.42|34.58|34.38|20
1715810100000|2024-05-15 21:55:00|34.6|34.4|34.6|34.4|34.65|34.45|34.58|34.38|61
1715810400000|2024-05-15 22:00:00|34.61|34.41|34.76|34.56|34.77|34.57|34.61|34.41|184
1715810700000|2024-05-15 22:05:00|34.75|34.55|34.62|34.42|34.76|34.56|34.62|34.42|192
1715811000000|2024-05-15 22:10:00|34.63|34.43|34.68|34.48|34.71|34.51|34.57|34.37|166
1715811300000|2024-05-15 22:15:00|34.67|34.47|34.71|34.51|34.73|34.53|34.66|34.46|291
1715811600000|2024-05-15 22:20:00|34.7|34.5|34.79|34.59|34.83|34.63|34.69|34.49|305
1715811900000|2024-05-15 22:25:00|34.8|34.6|34.77|34.57|34.84|34.64|34.73|34.53|273
1715812200000|2024-05-15 22:30:00|34.76|34.56|34.82|34.62|34.82|34.62|34.75|34.55|308
1715812500000|2024-05-15 22:35:00|34.83|34.63|34.79|34.59|34.83|34.63|34.71|34.51|318
1715812800000|2024-05-15 22:40:00|34.78|34.58|34.77|34.57|34.8|34.6|34.72|34.52|182
1715813100000|2024-05-15 22:45:00|34.78|34.58|34.73|34.53|34.78|34.58|34.73|34.53|112
1715813400000|2024-05-15 22:50:00|34.74|34.54|34.67|34.47|34.74|34.54|34.67|34.47|232
1715813700000|2024-05-15 22:55:00|34.69|34.49|34.67|34.47|34.71|34.51|34.66|34.46|249
1715814000000|2024-05-15 23:00:00|34.68|34.48|34.66|34.46|34.71|34.51|34.63|34.43|276
1715814300000|2024-05-15 23:05:00|34.65|34.45|34.69|34.49|34.72|34.52|34.63|34.43|199
1715814600000|2024-05-15 23:10:00|34.7|34.5|34.62|34.42|34.7|34.5|34.61|34.41|249
1715814900000|2024-05-15 23:15:00|34.61|34.41|34.64|34.44|34.67|34.47|34.61|34.41|228
1715815200000|2024-05-15 23:20:00|34.65|34.45|34.68|34.48|34.68|34.48|34.62|34.42|123
1715815500000|2024-05-15 23:25:00|34.67|34.47|34.75|34.55|34.8|34.6|34.66|34.46|401
1715815800000|2024-05-15 23:30:00|34.76|34.56|34.78|34.58|34.81|34.61|34.73|34.53|175
1715816100000|2024-05-15 23:35:00|34.79|34.59|34.81|34.61|34.82|34.62|34.78|34.58|43
1715816400000|2024-05-15 23:40:00|34.82|34.62|34.87|34.67|34.91|34.71|34.81|34.61|237
1715816700000|2024-05-15 23:45:00|34.86|34.66|34.78|34.58|34.87|34.67|34.77|34.57|211
1715817000000|2024-05-15 23:50:00|34.77|34.57|34.78|34.58|34.81|34.61|34.71|34.51|168
1715817300000|2024-05-15 23:55:00|34.79|34.59|34.78|34.58|34.82|34.62|34.75|34.55|198
1715817600000|2024-05-16 00:00:00|34.79|34.59|34.76|34.56|34.82|34.62|34.76|34.56|287
1715817900000|2024-05-16 00:05:00|34.75|34.55|34.9|34.7|34.91|34.71|34.7|34.5|421
1715818200000|2024-05-16 00:10:00|34.91|34.71|34.86|34.66|34.95|34.75|34.83|34.63|452
1715818500000|2024-05-16 00:15:00|34.84|34.64|34.8|34.6|34.86|34.66|34.72|34.52|382
1715818800000|2024-05-16 00:20:00|34.81|34.61|34.81|34.61|34.84|34.64|34.78|34.58|252
1715819100000|2024-05-16 00:25:00|34.8|34.6|34.8|34.6|34.93|34.73|34.8|34.6|423
1715819400000|2024-05-16 00:30:00|34.81|34.61|34.78|34.58|34.83|34.63|34.67|34.47|360
1715819700000|2024-05-16 00:35:00|34.79|34.59|34.71|34.51|34.8|34.6|34.69|34.49|348
1715820000000|2024-05-16 00:40:00|34.7|34.5|34.65|34.45|34.71|34.51|34.57|34.37|368
1715820300000|2024-05-16 00:45:00|34.63|34.43|34.75|34.55|34.77|34.57|34.63|34.43|345
1715820600000|2024-05-16 00:50:00|34.76|34.56|34.76|34.56|34.78|34.58|34.7|34.5|165
1715820900000|2024-05-16 00:55:00|34.77|34.57|34.79|34.59|34.79|34.59|34.73|34.53|125
1715821200000|2024-05-16 01:00:00|34.78|34.58|34.8|34.6|34.82|34.62|34.75|34.55|147
1715821500000|2024-05-16 01:05:00|34.79|34.59|34.86|34.66|34.87|34.67|34.79|34.59|176
1715821800000|2024-05-16 01:10:00|34.85|34.65|34.83|34.63|34.86|34.66|34.78|34.58|166
1715822100000|2024-05-16 01:15:00|34.84|34.64|34.76|34.56|34.84|34.64|34.75|34.55|77
1715822400000|2024-05-16 01:20:00|34.77|34.57|34.82|34.62|34.82|34.62|34.73|34.53|39
1715822700000|2024-05-16 01:25:00|34.83|34.63|34.84|34.64|34.85|34.65|34.81|34.61|178
1715823000000|2024-05-16 01:30:00|34.85|34.65|34.88|34.68|34.91|34.71|34.84|34.64|180
1715823300000|2024-05-16 01:35:00|34.89|34.69|34.83|34.63|34.91|34.71|34.79|34.59|169
1715823600000|2024-05-16 01:40:00|34.84|34.64|34.87|34.67|34.87|34.67|34.83|34.63|216
1715823900000|2024-05-16 01:45:00|34.86|34.66|34.87|34.67|34.91|34.71|34.84|34.64|124
1715824200000|2024-05-16 01:50:00|34.88|34.68|34.9|34.7|34.92|34.72|34.87|34.67|145
1715824500000|2024-05-16 01:55:00|34.89|34.69|34.96|34.76|34.98|34.78|34.88|34.68|154
1715824800000|2024-05-16 02:00:00|34.97|34.77|34.94|34.74|35.01|34.81|34.92|34.72|288
1715825100000|2024-05-16 02:05:00|34.93|34.73|34.96|34.76|34.97|34.77|34.91|34.71|142
1715825400000|2024-05-16 02:10:00|34.97|34.77|35.02|34.82|35.02|34.82|34.96|34.76|126
1715825700000|2024-05-16 02:15:00|35.01|34.81|34.95|34.75|35.02|34.82|34.95|34.75|101
1715826000000|2024-05-16 02:20:00|34.96|34.76|34.9|34.7|34.97|34.77|34.9|34.7|136
1715826300000|2024-05-16 02:25:00|34.91|34.71|34.89|34.69|34.91|34.71|34.88|34.68|20
1715826600000|2024-05-16 02:30:00|34.9|34.7|34.84|34.64|34.94|34.74|34.83|34.63|96
1715826900000|2024-05-16 02:35:00|34.83|34.63|34.85|34.65|34.86|34.66|34.8|34.6|256
1715827200000|2024-05-16 02:40:00|34.86|34.66|34.79|34.59|34.86|34.66|34.78|34.58|269
1715827500000|2024-05-16 02:45:00|34.78|34.58|34.82|34.62|34.83|34.63|34.78|34.58|172
1715827800000|2024-05-16 02:50:00|34.81|34.61|34.82|34.62|34.83|34.63|34.8|34.6|150
1715828100000|2024-05-16 02:55:00|34.83|34.63|34.89|34.69|34.89|34.69|34.81|34.61|177
1715828400000|2024-05-16 03:00:00|34.88|34.68|34.91|34.71|34.98|34.78|34.88|34.68|172
1715828700000|2024-05-16 03:05:00|34.9|34.7|34.87|34.67|34.95|34.75|34.86|34.66|168
1715829000000|2024-05-16 03:10:00|34.86|34.66|34.82|34.62|34.87|34.67|34.79|34.59|129
1715829300000|2024-05-16 03:15:00|34.81|34.61|34.99|34.79|35|34.8|34.81|34.61|269
1715829600000|2024-05-16 03:20:00|34.98|34.78|35.03|34.83|35.06|34.86|34.93|34.73|362
1715829900000|2024-05-16 03:25:00|35.02|34.82|35.06|34.86|35.09|34.89|35|34.8|291
1715830200000|2024-05-16 03:30:00|35.05|34.85|35.08|34.88|35.09|34.89|35.02|34.82|233
1715830500000|2024-05-16 03:35:00|35.09|34.89|35.08|34.88|35.09|34.89|35.05|34.85|163
1715830800000|2024-05-16 03:40:00|35.07|34.87|35.11|34.91|35.11|34.91|35.04|34.84|137
1715831100000|2024-05-16 03:45:00|35.1|34.9|35.1|34.9|35.11|34.91|35.09|34.89|41
1715831400000|2024-05-16 03:50:00|35.09|34.89|35.09|34.89|35.12|34.92|35.08|34.88|208
1715831700000|2024-05-16 03:55:00|35.1|34.9|35.08|34.88|35.1|34.9|35.04|34.84|74
1715832000000|2024-05-16 04:00:00|35.09|34.89|35.04|34.84|35.12|34.92|35.01|34.81|146
1715832300000|2024-05-16 04:05:00|35.05|34.85|35.04|34.84|35.05|34.85|34.99|34.79|318
1715832600000|2024-05-16 04:10:00|35.05|34.85|34.98|34.78|35.05|34.85|34.96|34.76|258
1715832900000|2024-05-16 04:15:00|34.99|34.79|34.97|34.77|35.02|34.82|34.92|34.72|252
1715833200000|2024-05-16 04:20:00|34.98|34.78|34.97|34.77|34.99|34.79|34.92|34.72|164
1715833500000|2024-05-16 04:25:00|34.98|34.78|34.94|34.74|34.98|34.78|34.92|34.72|259
1715833800000|2024-05-16 04:30:00|34.93|34.73|34.9|34.7|34.96|34.76|34.9|34.7|238
1715834100000|2024-05-16 04:35:00|34.89|34.69|34.87|34.67|34.9|34.7|34.85|34.65|118
1715834400000|2024-05-16 04:40:00|34.88|34.68|34.92|34.72|34.92|34.72|34.87|34.67|132
1715834700000|2024-05-16 04:45:00|34.9|34.7|34.84|34.64|34.92|34.72|34.82|34.62|221
1715835000000|2024-05-16 04:50:00|34.85|34.65|34.91|34.71|34.92|34.72|34.83|34.63|293
1715835300000|2024-05-16 04:55:00|34.9|34.7|34.9|34.7|34.92|34.72|34.89|34.69|169
1715835600000|2024-05-16 05:00:00|34.89|34.69|34.84|34.64|34.91|34.71|34.82|34.62|293
1715835900000|2024-05-16 05:05:00|34.85|34.65|34.79|34.59|34.85|34.65|34.78|34.58|313
1715836200000|2024-05-16 05:10:00|34.8|34.6|34.73|34.53|34.8|34.6|34.7|34.5|160
1715836500000|2024-05-16 05:15:00|34.72|34.52|34.77|34.57|34.77|34.57|34.72|34.52|240
1715836800000|2024-05-16 05:20:00|34.76|34.56|34.71|34.51|34.77|34.57|34.68|34.48|181
1715837100000|2024-05-16 05:25:00|34.72|34.52|34.7|34.5|34.72|34.52|34.7|34.5|389
1715837400000|2024-05-16 05:30:00|34.72|34.52|34.76|34.56|34.77|34.57|34.69|34.49|294
1715837700000|2024-05-16 05:35:00|34.75|34.55|34.78|34.58|34.78|34.58|34.75|34.55|186
1715838000000|2024-05-16 05:40:00|34.77|34.57|34.74|34.54|34.78|34.58|34.74|34.54|174
1715838300000|2024-05-16 05:45:00|34.75|34.55|34.85|34.65|34.86|34.66|34.74|34.54|214
1715838600000|2024-05-16 05:50:00|34.84|34.64|34.83|34.63|34.86|34.66|34.81|34.61|150
1715838900000|2024-05-16 05:55:00|34.82|34.62|34.79|34.59|34.86|34.66|34.78|34.58|136
1715839200000|2024-05-16 06:00:00|34.78|34.58|34.77|34.57|34.81|34.61|34.75|34.55|177
1715839500000|2024-05-16 06:05:00|34.76|34.56|34.78|34.58|34.79|34.59|34.74|34.54|181
1715839800000|2024-05-16 06:10:00|34.79|34.59|34.86|34.66|34.86|34.66|34.78|34.58|239
1715840100000|2024-05-16 06:15:00|34.85|34.65|34.9|34.7|34.93|34.73|34.85|34.65|287
1715840400000|2024-05-16 06:20:00|34.91|34.71|34.91|34.71|34.91|34.71|34.86|34.66|322
1715840700000|2024-05-16 06:25:00|34.9|34.7|34.81|34.61|34.91|34.71|34.81|34.61|232
1715841000000|2024-05-16 06:30:00|34.8|34.6|34.8|34.6|34.83|34.63|34.78|34.58|151
1715841300000|2024-05-16 06:35:00|34.81|34.61|34.79|34.59|34.81|34.61|34.77|34.57|57
1715841600000|2024-05-16 06:40:00|34.78|34.58|34.78|34.58|34.8|34.6|34.76|34.56|100
1715841900000|2024-05-16 06:45:00|34.79|34.59|34.77|34.57|34.8|34.6|34.76|34.56|58
1715842200000|2024-05-16 06:50:00|34.76|34.56|34.76|34.56|34.78|34.58|34.74|34.54|337
1715842500000|2024-05-16 06:55:00|34.77|34.57|34.8|34.6|34.81|34.61|34.76|34.56|251
1715842800000|2024-05-16 07:00:00|34.79|34.59|34.89|34.69|34.89|34.69|34.79|34.59|31
1715843100000|2024-05-16 07:05:00|34.88|34.68|34.9|34.7|34.92|34.72|34.87|34.67|50
1715843400000|2024-05-16 07:10:00|34.89|34.69|34.96|34.76|34.97|34.77|34.89|34.69|48
1715843700000|2024-05-16 07:15:00|34.95|34.75|34.91|34.71|34.97|34.77|34.88|34.68|203
1715844000000|2024-05-16 07:20:00|34.9|34.7|34.91|34.71|34.92|34.72|34.9|34.7|139
1715844300000|2024-05-16 07:25:00|34.9|34.7|34.92|34.72|34.95|34.75|34.9|34.7|142
1715844600000|2024-05-16 07:30:00|34.93|34.73|34.92|34.72|34.97|34.77|34.91|34.71|225
1715844900000|2024-05-16 07:35:00|34.93|34.73|34.93|34.73|34.94|34.74|34.9|34.7|344
1715845200000|2024-05-16 07:40:00|34.94|34.74|34.94|34.74|34.97|34.77|34.93|34.73|183
1715845500000|2024-05-16 07:45:00|34.95|34.75|34.93|34.73|34.95|34.75|34.91|34.71|173
1715845800000|2024-05-16 07:50:00|34.92|34.72|34.88|34.68|34.94|34.74|34.84|34.64|348
1715846100000|2024-05-16 07:55:00|34.87|34.67|34.87|34.67|34.88|34.68|34.84|34.64|129
1715846400000|2024-05-16 08:00:00|34.86|34.66|34.88|34.68|34.91|34.71|34.85|34.65|137
1715846700000|2024-05-16 08:05:00|34.89|34.69|34.97|34.77|34.98|34.78|34.89|34.69|169
1715847000000|2024-05-16 08:10:00|34.96|34.76|34.91|34.71|35.01|34.81|34.89|34.69|199
1715847300000|2024-05-16 08:15:00|34.9|34.7|34.85|34.65|34.94|34.74|34.84|34.64|127
1715847600000|2024-05-16 08:20:00|34.84|34.64|34.83|34.63|34.86|34.66|34.8|34.6|458
1715847900000|2024-05-16 08:25:00|34.81|34.61|34.77|34.57|34.84|34.64|34.77|34.57|221
1715848200000|2024-05-16 08:30:00|34.78|34.58|34.73|34.53|34.78|34.58|34.68|34.48|317
1715848500000|2024-05-16 08:35:00|34.72|34.52|34.76|34.56|34.76|34.56|34.72|34.52|204
1715848800000|2024-05-16 08:40:00|34.77|34.57|34.72|34.52|34.77|34.57|34.71|34.51|194
1715849100000|2024-05-16 08:45:00|34.73|34.53|34.72|34.52|34.75|34.55|34.67|34.47|235
1715849400000|2024-05-16 08:50:00|34.71|34.51|34.69|34.49|34.72|34.52|34.67|34.47|152
1715849700000|2024-05-16 08:55:00|34.7|34.5|34.68|34.48|34.71|34.51|34.68|34.48|135
1715850000000|2024-05-16 09:00:00|34.69|34.49|34.69|34.49|34.72|34.52|34.67|34.47|215
1715850300000|2024-05-16 09:05:00|34.68|34.48|34.73|34.53|34.73|34.53|34.66|34.46|374
1715850600000|2024-05-16 09:10:00|34.72|34.52|34.76|34.56|34.78|34.58|34.72|34.52|196
1715850900000|2024-05-16 09:15:00|34.75|34.55|34.75|34.55|34.76|34.56|34.72|34.52|375
1715851200000|2024-05-16 09:20:00|34.76|34.56|34.7|34.5|34.77|34.57|34.69|34.49|177
1715851500000|2024-05-16 09:25:00|34.71|34.51|34.67|34.47|34.71|34.51|34.63|34.43|121
1715851800000|2024-05-16 09:30:00|34.68|34.48|34.65|34.45|34.68|34.48|34.59|34.39|271
1715852100000|2024-05-16 09:35:00|34.66|34.46|34.7|34.5|34.72|34.52|34.65|34.45|173
1715852400000|2024-05-16 09:40:00|34.69|34.49|34.71|34.51|34.72|34.52|34.68|34.48|81
1715852700000|2024-05-16 09:45:00|34.72|34.52|34.88|34.68|34.89|34.69|34.72|34.52|222
1715853000000|2024-05-16 09:50:00|34.89|34.69|34.95|34.75|34.95|34.75|34.87|34.67|151
1715853300000|2024-05-16 09:55:00|34.96|34.76|35.03|34.83|35.08|34.88|34.94|34.74|114
1715853600000|2024-05-16 10:00:00|35.04|34.84|34.87|34.67|35.04|34.84|34.87|34.67|100
1715853900000|2024-05-16 10:05:00|34.86|34.66|34.86|34.66|34.9|34.7|34.83|34.63|230
1715854200000|2024-05-16 10:10:00|34.85|34.65|34.9|34.7|34.9|34.7|34.84|34.64|132
1715854500000|2024-05-16 10:15:00|34.89|34.69|34.91|34.71|34.94|34.74|34.81|34.61|193
1715854800000|2024-05-16 10:20:00|34.9|34.7|34.85|34.65|34.92|34.72|34.85|34.65|217
1715855100000|2024-05-16 10:25:00|34.86|34.66|34.78|34.58|34.86|34.66|34.77|34.57|120
1715855400000|2024-05-16 10:30:00|34.77|34.57|34.63|34.43|34.77|34.57|34.58|34.38|337
1715855700000|2024-05-16 10:35:00|34.62|34.42|34.64|34.44|34.66|34.46|34.62|34.42|215
1715856000000|2024-05-16 10:40:00|34.65|34.45|34.67|34.47|34.67|34.47|34.64|34.44|153
1715856300000|2024-05-16 10:45:00|34.66|34.46|34.66|34.46|34.67|34.47|34.59|34.39|244
1715856600000|2024-05-16 10:50:00|34.67|34.47|34.64|34.44|34.67|34.47|34.59|34.39|378
1715856900000|2024-05-16 10:55:00|34.65|34.45|34.64|34.44|34.66|34.46|34.63|34.43|96
1715857200000|2024-05-16 11:00:00|34.63|34.43|34.64|34.44|34.7|34.5|34.62|34.42|224
1715857500000|2024-05-16 11:05:00|34.63|34.43|34.63|34.43|34.66|34.46|34.62|34.42|366
1715857800000|2024-05-16 11:10:00|34.64|34.44|34.58|34.38|34.66|34.46|34.56|34.36|404
1715858100000|2024-05-16 11:15:00|34.59|34.39|34.64|34.44|34.65|34.45|34.56|34.36|116
1715858400000|2024-05-16 11:20:00|34.65|34.45|34.69|34.49|34.69|34.49|34.65|34.45|127
1715858700000|2024-05-16 11:25:00|34.68|34.48|34.73|34.53|34.74|34.54|34.68|34.48|75
1715859000000|2024-05-16 11:30:00|34.74|34.54|34.7|34.5|34.75|34.55|34.68|34.48|164
1715859300000|2024-05-16 11:35:00|34.71|34.51|34.62|34.42|34.71|34.51|34.61|34.41|237
1715859600000|2024-05-16 11:40:00|34.63|34.43|34.62|34.42|34.64|34.44|34.61|34.41|172
1715859900000|2024-05-16 11:45:00|34.63|34.43|34.73|34.53|34.74|34.54|34.62|34.42|301
1715860200000|2024-05-16 11:50:00|34.72|34.52|34.69|34.49|34.72|34.52|34.66|34.46|198
1715860500000|2024-05-16 11:55:00|34.7|34.5|34.72|34.52|34.75|34.55|34.67|34.47|255
1715860800000|2024-05-16 12:00:00|34.73|34.53|34.54|34.34|34.74|34.54|34.51|34.31|241
1715861100000|2024-05-16 12:05:00|34.55|34.35|34.47|34.27|34.55|34.35|34.45|34.25|518
1715861400000|2024-05-16 12:10:00|34.46|34.26|34.46|34.26|34.56|34.36|34.42|34.22|316
1715861700000|2024-05-16 12:15:00|34.45|34.25|34.45|34.25|34.5|34.3|34.41|34.21|241
1715862000000|2024-05-16 12:20:00|34.46|34.26|34.38|34.18|34.47|34.27|34.32|34.12|305
1715862300000|2024-05-16 12:25:00|34.37|34.17|34.46|34.26|34.49|34.29|34.35|34.15|345
1715862600000|2024-05-16 12:30:00|34.45|34.25|34.44|34.24|34.63|34.43|34.3|34.1|493
1715862900000|2024-05-16 12:35:00|34.43|34.23|34.24|34.04|34.44|34.24|34.16|33.96|431
1715863200000|2024-05-16 12:40:00|34.23|34.03|34.32|34.12|34.34|34.14|34.23|34.03|310
1715863500000|2024-05-16 12:45:00|34.31|34.11|34.51|34.31|34.52|34.32|34.3|34.1|371
1715863800000|2024-05-16 12:50:00|34.52|34.32|34.57|34.37|34.57|34.37|34.5|34.3|363
1715864100000|2024-05-16 12:55:00|34.56|34.36|34.48|34.28|34.58|34.38|34.44|34.24|286
1715864400000|2024-05-16 13:00:00|34.47|34.27|34.35|34.15|34.52|34.32|34.35|34.15|277
1715864700000|2024-05-16 13:05:00|34.36|34.16|34.29|34.09|34.41|34.21|34.29|34.09|423
1715865000000|2024-05-16 13:10:00|34.3|34.1|34.35|34.15|34.37|34.17|34.28|34.08|275
1715865300000|2024-05-16 13:15:00|34.34|34.14|34.4|34.2|34.41|34.21|34.34|34.14|274
1715865600000|2024-05-16 13:20:00|34.39|34.19|34.35|34.15|34.4|34.2|34.28|34.08|179
1715865900000|2024-05-16 13:25:00|34.36|34.16|34.48|34.28|34.48|34.28|34.36|34.16|286
1715866200000|2024-05-16 13:30:00|34.47|34.27|34.69|34.49|34.73|34.53|34.47|34.27|426
1715866500000|2024-05-16 13:35:00|34.7|34.5|34.77|34.57|34.78|34.58|34.64|34.44|355
1715866800000|2024-05-16 13:40:00|34.78|34.58|34.71|34.51|34.83|34.63|34.69|34.49|383
1715867100000|2024-05-16 13:45:00|34.7|34.5|34.87|34.67|34.88|34.68|34.68|34.48|287
1715867400000|2024-05-16 13:50:00|34.88|34.68|34.81|34.61|34.99|34.79|34.8|34.6|415
1715867700000|2024-05-16 13:55:00|34.8|34.6|34.75|34.55|34.83|34.63|34.71|34.51|298
1715868000000|2024-05-16 14:00:00|34.74|34.54|34.74|34.54|34.76|34.56|34.7|34.5|289
1715868300000|2024-05-16 14:05:00|34.75|34.55|34.52|34.32|34.76|34.56|34.51|34.31|442
1715868600000|2024-05-16 14:10:00|34.53|34.33|34.48|34.28|34.53|34.33|34.44|34.24|339
1715868900000|2024-05-16 14:15:00|34.47|34.27|34.48|34.28|34.57|34.37|34.45|34.25|336
1715869200000|2024-05-16 14:20:00|34.47|34.27|34.24|34.04|34.49|34.29|34.2|34|487
1715869500000|2024-05-16 14:25:00|34.23|34.03|34.31|34.11|34.36|34.16|34.21|34.01|349
1715869800000|2024-05-16 14:30:00|34.32|34.12|34.38|34.18|34.41|34.21|34.17|33.97|382
1715870100000|2024-05-16 14:35:00|34.39|34.19|34.4|34.2|34.44|34.24|34.35|34.15|317
1715870400000|2024-05-16 14:40:00|34.39|34.19|34.18|33.98|34.41|34.21|34.18|33.98|297
1715870700000|2024-05-16 14:45:00|34.19|33.99|34.34|34.14|34.35|34.15|34.18|33.98|336
1715871000000|2024-05-16 14:50:00|34.33|34.13|34.01|33.81|34.35|34.15|34|33.8|384
1715871300000|2024-05-16 14:55:00|34|33.8|34.03|33.83|34.06|33.86|33.94|33.74|376
1715871600000|2024-05-16 15:00:00|34.02|33.82|34.06|33.86|34.1|33.9|33.94|33.74|324
1715871900000|2024-05-16 15:05:00|34.07|33.87|34.15|33.95|34.17|33.97|34.02|33.82|247
1715872200000|2024-05-16 15:10:00|34.14|33.94|34.03|33.83|34.16|33.96|34.01|33.81|247
1715872500000|2024-05-16 15:15:00|34.02|33.82|34.17|33.97|34.17|33.97|34|33.8|163
1715872800000|2024-05-16 15:20:00|34.15|33.95|34.24|34.04|34.25|34.05|34.1|33.9|188
1715873100000|2024-05-16 15:25:00|34.23|34.03|34.46|34.26|34.48|34.28|34.22|34.02|289
1715873400000|2024-05-16 15:30:00|34.45|34.25|34.34|34.14|34.49|34.29|34.28|34.08|356
1715873700000|2024-05-16 15:35:00|34.35|34.15|34.24|34.04|34.36|34.16|34.24|34.04|248
1715874000000|2024-05-16 15:40:00|34.25|34.05|34.33|34.13|34.34|34.14|34.24|34.04|240
1715874300000|2024-05-16 15:45:00|34.32|34.12|34.3|34.1|34.32|34.12|34.22|34.02|251
1715874600000|2024-05-16 15:50:00|34.29|34.09|34.38|34.18|34.41|34.21|34.29|34.09|216
1715874900000|2024-05-16 15:55:00|34.37|34.17|34.33|34.13|34.43|34.23|34.31|34.11|233
1715875200000|2024-05-16 16:00:00|34.32|34.12|34.37|34.17|34.38|34.18|34.24|34.04|307
1715875500000|2024-05-16 16:05:00|34.36|34.16|34.34|34.14|34.37|34.17|34.28|34.08|349
1715875800000|2024-05-16 16:10:00|34.33|34.13|34.27|34.07|34.34|34.14|34.23|34.03|303
1715876100000|2024-05-16 16:15:00|34.26|34.06|34.12|33.92|34.27|34.07|34.11|33.91|420
1715876400000|2024-05-16 16:20:00|34.13|33.93|34.16|33.96|34.18|33.98|34.04|33.84|383
1715876700000|2024-05-16 16:25:00|34.17|33.97|34.16|33.96|34.18|33.98|34.08|33.88|206
1715877000000|2024-05-16 16:30:00|34.15|33.95|34.08|33.88|34.2|34|34.04|33.84|323
1715877300000|2024-05-16 16:35:00|34.07|33.87|34.12|33.92|34.13|33.93|33.98|33.78|318
1715877600000|2024-05-16 16:40:00|34.13|33.93|34.22|34.02|34.28|34.08|34.1|33.9|223
1715877900000|2024-05-16 16:45:00|34.21|34.01|34.1|33.9|34.26|34.06|34.07|33.87|239
1715878200000|2024-05-16 16:50:00|34.11|33.91|34.17|33.97|34.19|33.99|34.1|33.9|272
1715878500000|2024-05-16 16:55:00|34.16|33.96|34.22|34.02|34.22|34.02|34.15|33.95|214
1715878800000|2024-05-16 17:00:00|34.21|34.01|34.28|34.08|34.34|34.14|34.15|33.95|188
1715879100000|2024-05-16 17:05:00|34.27|34.07|34.26|34.06|34.3|34.1|34.21|34.01|177
1715879400000|2024-05-16 17:10:00|34.27|34.07|34.23|34.03|34.28|34.08|34.21|34.01|177
1715879700000|2024-05-16 17:15:00|34.22|34.02|34.21|34.01|34.22|34.02|34.13|33.93|205
1715880000000|2024-05-16 17:20:00|34.22|34.02|34.04|33.84|34.24|34.04|34.04|33.84|270
1715880300000|2024-05-16 17:25:00|34.03|33.83|33.87|33.67|34.05|33.85|33.85|33.65|352
1715880600000|2024-05-16 17:30:00|33.86|33.66|33.98|33.78|34.01|33.81|33.86|33.66|265
1715880900000|2024-05-16 17:35:00|33.97|33.77|33.95|33.75|33.99|33.79|33.89|33.69|291
1715881200000|2024-05-16 17:40:00|33.96|33.76|34.05|33.85|34.08|33.88|33.95|33.75|238
1715881500000|2024-05-16 17:45:00|34.04|33.84|34.06|33.86|34.08|33.88|33.99|33.79|178
1715881800000|2024-05-16 17:50:00|34.07|33.87|34.19|33.99|34.2|34|34.05|33.85|238
1715882100000|2024-05-16 17:55:00|34.2|34|34.12|33.92|34.2|34|34.12|33.92|167
1715882400000|2024-05-16 18:00:00|34.13|33.93|34.17|33.97|34.25|34.05|34.12|33.92|208
1715882700000|2024-05-16 18:05:00|34.16|33.96|34.14|33.94|34.17|33.97|34.08|33.88|262
1715883000000|2024-05-16 18:10:00|34.13|33.93|34.16|33.96|34.19|33.99|34.13|33.93|188
1715883300000|2024-05-16 18:15:00|34.17|33.97|34.2|34|34.2|34|34.14|33.94|256
1715883600000|2024-05-16 18:20:00|34.19|33.99|34.24|34.04|34.24|34.04|34.15|33.95|203
1715883900000|2024-05-16 18:25:00|34.23|34.03|34.16|33.96|34.23|34.03|34.15|33.95|224
1715884200000|2024-05-16 18:30:00|34.17|33.97|34.17|33.97|34.17|33.97|34.12|33.92|247
1715884500000|2024-05-16 18:35:00|34.18|33.98|34.15|33.95|34.18|33.98|34.12|33.92|90
1715884800000|2024-05-16 18:40:00|34.16|33.96|34.25|34.05|34.28|34.08|34.16|33.96|182
1715885100000|2024-05-16 18:45:00|34.26|34.06|34.17|33.97|34.26|34.06|34.15|33.95|132
1715885400000|2024-05-16 18:50:00|34.18|33.98|34.17|33.97|34.18|33.98|34.12|33.92|223
1715885700000|2024-05-16 18:55:00|34.18|33.98|34.16|33.96|34.19|33.99|34.15|33.95|233
1715886000000|2024-05-16 19:00:00|34.15|33.95|34.2|34|34.2|34|34.14|33.94|331
1715886300000|2024-05-16 19:05:00|34.21|34.01|34.29|34.09|34.3|34.1|34.2|34|214
1715886600000|2024-05-16 19:10:00|34.3|34.1|34.33|34.13|34.35|34.15|34.26|34.06|152
1715886900000|2024-05-16 19:15:00|34.34|34.14|34.46|34.26|34.47|34.27|34.33|34.13|232
1715887200000|2024-05-16 19:20:00|34.47|34.27|34.42|34.22|34.47|34.27|34.39|34.19|419
1715887500000|2024-05-16 19:25:00|34.4|34.2|34.45|34.25|34.46|34.26|34.38|34.18|320
1715887800000|2024-05-16 19:30:00|34.46|34.26|34.4|34.2|34.46|34.26|34.38|34.18|474
1715888100000|2024-05-16 19:35:00|34.41|34.21|34.37|34.17|34.43|34.23|34.31|34.11|286
1715888400000|2024-05-16 19:40:00|34.38|34.18|34.46|34.26|34.47|34.27|34.36|34.16|198
1715888700000|2024-05-16 19:45:00|34.45|34.25|34.47|34.27|34.55|34.35|34.43|34.23|277
1715889000000|2024-05-16 19:50:00|34.48|34.28|34.47|34.27|34.5|34.3|34.42|34.22|237
1715889300000|2024-05-16 19:55:00|34.46|34.26|34.46|34.26|34.48|34.28|34.42|34.22|277
1715889600000|2024-05-16 20:00:00|34.47|34.27|34.48|34.28|34.52|34.32|34.44|34.24|274
1715889900000|2024-05-16 20:05:00|34.49|34.29|34.4|34.2|34.49|34.29|34.38|34.18|198
1715890200000|2024-05-16 20:10:00|34.41|34.21|34.32|34.12|34.41|34.21|34.31|34.11|174
1715890500000|2024-05-16 20:15:00|34.31|34.11|34.4|34.2|34.41|34.21|34.27|34.07|172
1715890800000|2024-05-16 20:20:00|34.41|34.21|34.42|34.22|34.47|34.27|34.4|34.2|279
1715891100000|2024-05-16 20:25:00|34.41|34.21|34.4|34.2|34.44|34.24|34.37|34.17|245
1715891400000|2024-05-16 20:30:00|34.41|34.21|34.38|34.18|34.41|34.21|34.32|34.12|135
1715891700000|2024-05-16 20:35:00|34.39|34.19|34.49|34.29|34.5|34.3|34.38|34.18|184
1715892000000|2024-05-16 20:40:00|34.5|34.3|34.45|34.25|34.52|34.32|34.43|34.23|138
1715892300000|2024-05-16 20:45:00|34.46|34.26|34.41|34.21|34.46|34.26|34.4|34.2|132
1715892600000|2024-05-16 20:50:00|34.42|34.22|34.43|34.23|34.43|34.23|34.4|34.2|277
1715892900000|2024-05-16 20:55:00|34.42|34.22|34.39|34.19|34.43|34.23|34.38|34.18|154
1715893200000|2024-05-16 21:00:00|34.4|34.2|34.35|34.15|34.43|34.23|34.33|34.13|40
1715893500000|2024-05-16 21:05:00|34.36|34.16|34.4|34.2|34.4|34.2|34.34|34.14|63
1715893800000|2024-05-16 21:10:00|34.41|34.21|34.34|34.14|34.42|34.22|34.32|34.12|30
1715894100000|2024-05-16 21:15:00|34.35|34.15|34.3|34.1|34.37|34.17|34.3|34.1|60
1715894400000|2024-05-16 21:20:00|34.29|34.09|34.29|34.09|34.33|34.13|34.29|34.09|47
1715894700000|2024-05-16 21:25:00|34.3|34.1|34.34|34.14|34.35|34.15|34.29|34.09|21
1715895000000|2024-05-16 21:30:00|34.32|34.12|34.41|34.21|34.42|34.22|34.3|34.1|60
1715895300000|2024-05-16 21:35:00|34.4|34.2|34.48|34.28|34.48|34.28|34.4|34.2|41
1715895600000|2024-05-16 21:40:00|34.47|34.27|34.41|34.21|34.47|34.27|34.41|34.21|33
1715895900000|2024-05-16 21:45:00|34.42|34.22|34.43|34.23|34.43|34.23|34.41|34.21|40
1715896200000|2024-05-16 21:50:00|34.42|34.22|34.45|34.25|34.45|34.25|34.42|34.22|24
1715896500000|2024-05-16 21:55:00|34.46|34.26|34.47|34.27|34.49|34.29|34.45|34.25|58
1715896800000|2024-05-16 22:00:00|34.46|34.26|34.37|34.17|34.48|34.28|34.35|34.15|207
1715897100000|2024-05-16 22:05:00|34.38|34.18|34.27|34.07|34.39|34.19|34.27|34.07|187
1715897400000|2024-05-16 22:10:00|34.26|34.06|34.27|34.07|34.3|34.1|34.22|34.02|124
1715897700000|2024-05-16 22:15:00|34.26|34.06|34.35|34.15|34.37|34.17|34.26|34.06|144
1715898000000|2024-05-16 22:20:00|34.34|34.14|34.32|34.12|34.35|34.15|34.31|34.11|117
1715898300000|2024-05-16 22:25:00|34.31|34.11|34.35|34.15|34.35|34.15|34.31|34.11|169
1715898600000|2024-05-16 22:30:00|34.36|34.16|34.32|34.12|34.36|34.16|34.31|34.11|252
1715898900000|2024-05-16 22:35:00|34.33|34.13|34.37|34.17|34.37|34.17|34.32|34.12|207
1715899200000|2024-05-16 22:40:00|34.38|34.18|34.44|34.24|34.44|34.24|34.38|34.18|93
1715899500000|2024-05-16 22:45:00|34.45|34.25|34.45|34.25|34.46|34.26|34.4|34.2|134
1715899800000|2024-05-16 22:50:00|34.46|34.26|34.48|34.28|34.53|34.33|34.46|34.26|153
1715900100000|2024-05-16 22:55:00|34.49|34.29|34.5|34.3|34.52|34.32|34.48|34.28|178
1715900400000|2024-05-16 23:00:00|34.51|34.31|34.49|34.29|34.51|34.31|34.46|34.26|387
1715900700000|2024-05-16 23:05:00|34.48|34.28|34.48|34.28|34.53|34.33|34.46|34.26|309
1715901000000|2024-05-16 23:10:00|34.49|34.29|34.55|34.35|34.55|34.35|34.48|34.28|138
1715901300000|2024-05-16 23:15:00|34.56|34.36|34.57|34.37|34.6|34.4|34.53|34.33|177
1715901600000|2024-05-16 23:20:00|34.58|34.38|34.69|34.49|34.71|34.51|34.57|34.37|173
1715901900000|2024-05-16 23:25:00|34.68|34.48|34.68|34.48|34.7|34.5|34.65|34.45|211
1715902200000|2024-05-16 23:30:00|34.67|34.47|34.67|34.47|34.7|34.5|34.66|34.46|167
1715902500000|2024-05-16 23:35:00|34.66|34.46|34.64|34.44|34.68|34.48|34.63|34.43|179
1715902800000|2024-05-16 23:40:00|34.65|34.45|34.66|34.46|34.67|34.47|34.61|34.41|150
1715903100000|2024-05-16 23:45:00|34.65|34.45|34.57|34.37|34.67|34.47|34.56|34.36|181
1715903400000|2024-05-16 23:50:00|34.56|34.36|34.57|34.37|34.6|34.4|34.55|34.35|130
1715903700000|2024-05-16 23:55:00|34.58|34.38|34.56|34.36|34.59|34.39|34.55|34.35|95
1715904000000|2024-05-17 00:00:00|34.57|34.37|34.62|34.42|34.66|34.46|34.56|34.36|162
1715904300000|2024-05-17 00:05:00|34.63|34.43|34.66|34.46|34.69|34.49|34.61|34.41|121
1715904600000|2024-05-17 00:10:00|34.65|34.45|34.68|34.48|34.7|34.5|34.64|34.44|202
1715904900000|2024-05-17 00:15:00|34.67|34.47|34.68|34.48|34.7|34.5|34.65|34.45|156
1715905200000|2024-05-17 00:20:00|34.67|34.47|34.65|34.45|34.69|34.49|34.63|34.43|132
1715905500000|2024-05-17 00:25:00|34.66|34.46|34.59|34.39|34.68|34.48|34.58|34.38|138
1715905800000|2024-05-17 00:30:00|34.6|34.4|34.69|34.49|34.72|34.52|34.59|34.39|189
1715906100000|2024-05-17 00:35:00|34.7|34.5|34.64|34.44|34.71|34.51|34.59|34.39|179
1715906400000|2024-05-17 00:40:00|34.63|34.43|34.63|34.43|34.64|34.44|34.61|34.41|53
1715906700000|2024-05-17 00:45:00|34.62|34.42|34.6|34.4|34.63|34.43|34.59|34.39|93
1715907000000|2024-05-17 00:50:00|34.59|34.39|34.61|34.41|34.63|34.43|34.59|34.39|135
1715907300000|2024-05-17 00:55:00|34.6|34.4|34.67|34.47|34.67|34.47|34.6|34.4|141
1715907600000|2024-05-17 01:00:00|34.66|34.46|34.58|34.38|34.67|34.47|34.58|34.38|256
1715907900000|2024-05-17 01:05:00|34.59|34.39|34.63|34.43|34.64|34.44|34.58|34.38|100
1715908200000|2024-05-17 01:10:00|34.64|34.44|34.55|34.35|34.64|34.44|34.5|34.3|382
1715908500000|2024-05-17 01:15:00|34.56|34.36|34.44|34.24|34.59|34.39|34.42|34.22|295
1715908800000|2024-05-17 01:20:00|34.45|34.25|34.39|34.19|34.46|34.26|34.38|34.18|346
1715909100000|2024-05-17 01:25:00|34.38|34.18|34.46|34.26|34.46|34.26|34.37|34.17|284
1715909400000|2024-05-17 01:30:00|34.47|34.27|34.52|34.32|34.56|34.36|34.47|34.27|165
1715909700000|2024-05-17 01:35:00|34.53|34.33|34.73|34.53|34.73|34.53|34.52|34.32|251
1715910000000|2024-05-17 01:40:00|34.72|34.52|34.66|34.46|34.76|34.56|34.65|34.45|261
1715910300000|2024-05-17 01:45:00|34.67|34.47|34.58|34.38|34.69|34.49|34.58|34.38|194
1715910600000|2024-05-17 01:50:00|34.59|34.39|34.57|34.37|34.62|34.42|34.54|34.34|286
1715910900000|2024-05-17 01:55:00|34.58|34.38|34.61|34.41|34.61|34.41|34.56|34.36|247
1715911200000|2024-05-17 02:00:00|34.6|34.4|34.61|34.41|34.63|34.43|34.57|34.37|160
1715911500000|2024-05-17 02:05:00|34.62|34.42|34.57|34.37|34.62|34.42|34.55|34.35|383
1715911800000|2024-05-17 02:10:00|34.55|34.35|34.53|34.33|34.58|34.38|34.51|34.31|149
1715912100000|2024-05-17 02:15:00|34.54|34.34|34.58|34.38|34.59|34.39|34.52|34.32|170
1715912400000|2024-05-17 02:20:00|34.59|34.39|34.58|34.38|34.59|34.39|34.55|34.35|223
1715912700000|2024-05-17 02:25:00|34.57|34.37|34.6|34.4|34.61|34.41|34.57|34.37|82
1715913000000|2024-05-17 02:30:00|34.61|34.41|34.65|34.45|34.67|34.47|34.59|34.39|191
1715913300000|2024-05-17 02:35:00|34.66|34.46|34.61|34.41|34.66|34.46|34.58|34.38|313
1715913600000|2024-05-17 02:40:00|34.6|34.4|34.71|34.51|34.71|34.51|34.58|34.38|216
1715913900000|2024-05-17 02:45:00|34.7|34.5|34.69|34.49|34.75|34.55|34.67|34.47|174
1715914200000|2024-05-17 02:50:00|34.7|34.5|34.64|34.44|34.71|34.51|34.64|34.44|188
1715914500000|2024-05-17 02:55:00|34.65|34.45|34.65|34.45|34.7|34.5|34.64|34.44|77
1715914800000|2024-05-17 03:00:00|34.66|34.46|34.58|34.38|34.68|34.48|34.58|34.38|59
1715915100000|2024-05-17 03:05:00|34.59|34.39|34.59|34.39|34.64|34.44|34.59|34.39|124
1715915400000|2024-05-17 03:10:00|34.58|34.38|34.61|34.41|34.63|34.43|34.56|34.36|148
1715915700000|2024-05-17 03:15:00|34.6|34.4|34.6|34.4|34.63|34.43|34.59|34.39|166
1715916000000|2024-05-17 03:20:00|34.59|34.39|34.67|34.47|34.67|34.47|34.59|34.39|181
1715916300000|2024-05-17 03:25:00|34.68|34.48|34.76|34.56|34.83|34.63|34.67|34.47|231
1715916600000|2024-05-17 03:30:00|34.77|34.57|34.78|34.58|34.8|34.6|34.69|34.49|198
1715916900000|2024-05-17 03:35:00|34.77|34.57|34.79|34.59|34.8|34.6|34.74|34.54|197
1715917200000|2024-05-17 03:40:00|34.78|34.58|34.95|34.75|34.97|34.77|34.76|34.56|354
1715917500000|2024-05-17 03:45:00|34.96|34.76|34.93|34.73|34.98|34.78|34.85|34.65|230
1715917800000|2024-05-17 03:50:00|34.94|34.74|34.91|34.71|35.03|34.83|34.9|34.7|227
1715918100000|2024-05-17 03:55:00|34.9|34.7|34.89|34.69|34.91|34.71|34.87|34.67|148
1715918400000|2024-05-17 04:00:00|34.91|34.71|34.93|34.73|34.95|34.75|34.89|34.69|205
1715918700000|2024-05-17 04:05:00|34.92|34.72|34.87|34.67|34.96|34.76|34.84|34.64|339
1715919000000|2024-05-17 04:10:00|34.88|34.68|34.87|34.67|34.91|34.71|34.84|34.64|182
1715919300000|2024-05-17 04:15:00|34.86|34.66|34.86|34.66|34.87|34.67|34.81|34.61|172
1715919600000|2024-05-17 04:20:00|34.87|34.67|34.94|34.74|34.94|34.74|34.86|34.66|130
1715919900000|2024-05-17 04:25:00|34.93|34.73|34.96|34.76|34.98|34.78|34.92|34.72|131
1715920200000|2024-05-17 04:30:00|34.97|34.77|34.91|34.71|34.99|34.79|34.89|34.69|84
1715920500000|2024-05-17 04:35:00|34.9|34.7|34.93|34.73|34.97|34.77|34.89|34.69|96
1715920800000|2024-05-17 04:40:00|34.92|34.72|34.9|34.7|34.93|34.73|34.89|34.69|188
1715921100000|2024-05-17 04:45:00|34.89|34.69|34.82|34.62|34.9|34.7|34.8|34.6|208
1715921400000|2024-05-17 04:50:00|34.81|34.61|34.83|34.63|34.86|34.66|34.79|34.59|200
1715921700000|2024-05-17 04:55:00|34.84|34.64|34.87|34.67|34.89|34.69|34.84|34.64|188
1715922000000|2024-05-17 05:00:00|34.88|34.68|34.93|34.73|34.94|34.74|34.87|34.67|188
1715922300000|2024-05-17 05:05:00|34.94|34.74|34.97|34.77|34.98|34.78|34.92|34.72|180
1715922600000|2024-05-17 05:10:00|34.96|34.76|34.92|34.72|34.97|34.77|34.92|34.72|248
1715922900000|2024-05-17 05:15:00|34.93|34.73|34.89|34.69|34.93|34.73|34.87|34.67|370
1715923200000|2024-05-17 05:20:00|34.9|34.7|34.88|34.68|34.91|34.71|34.88|34.68|264
1715923500000|2024-05-17 05:25:00|34.89|34.69|34.82|34.62|34.89|34.69|34.82|34.62|60
1715923800000|2024-05-17 05:30:00|34.83|34.63|34.94|34.74|34.94|34.74|34.83|34.63|183
1715924100000|2024-05-17 05:35:00|34.93|34.73|34.96|34.76|34.96|34.76|34.92|34.72|196
1715924400000|2024-05-17 05:40:00|34.95|34.75|35.01|34.81|35.01|34.81|34.95|34.75|372
1715924700000|2024-05-17 05:45:00|35|34.8|34.96|34.76|35.02|34.82|34.93|34.73|250
1715925000000|2024-05-17 05:50:00|34.95|34.75|35.02|34.82|35.03|34.83|34.95|34.75|292
1715925300000|2024-05-17 05:55:00|35.01|34.81|35.05|34.85|35.05|34.85|34.98|34.78|200
1715925600000|2024-05-17 06:00:00|35.04|34.84|35.07|34.87|35.09|34.89|35.02|34.82|193
1715925900000|2024-05-17 06:05:00|35.08|34.88|35.03|34.83|35.08|34.88|35.02|34.82|230
1715926200000|2024-05-17 06:10:00|35.04|34.84|35.09|34.89|35.1|34.9|35.03|34.83|173
1715926500000|2024-05-17 06:15:00|35.1|34.9|35.03|34.83|35.1|34.9|35.02|34.82|148
1715926800000|2024-05-17 06:20:00|35.04|34.84|35.09|34.89|35.11|34.91|35.03|34.83|201
1715927100000|2024-05-17 06:25:00|35.08|34.88|35.1|34.9|35.11|34.91|35.08|34.88|135
1715927400000|2024-05-17 06:30:00|35.09|34.89|35.12|34.92|35.13|34.93|35.08|34.88|177
1715927700000|2024-05-17 06:35:00|35.11|34.91|35.17|34.97|35.2|35|35.11|34.91|195
1715928000000|2024-05-17 06:40:00|35.18|34.98|35.4|35.2|35.42|35.22|35.17|34.97|395
1715928300000|2024-05-17 06:45:00|35.39|35.19|35.58|35.38|35.6|35.4|35.39|35.19|275
1715928600000|2024-05-17 06:50:00|35.59|35.39|35.77|35.57|35.83|35.63|35.56|35.36|442
1715928900000|2024-05-17 06:55:00|35.78|35.58|36.01|35.81|36.04|35.84|35.73|35.53|428
1715929200000|2024-05-17 07:00:00|36.02|35.82|36.1|35.9|36.11|35.91|36|35.8|402
1715929500000|2024-05-17 07:05:00|36.09|35.89|36.35|36.15|36.41|36.21|36.09|35.89|423
1715929800000|2024-05-17 07:10:00|36.36|36.16|36.93|36.73|36.98|36.78|36.25|36.05|484
1715930100000|2024-05-17 07:15:00|36.92|36.72|36.96|36.76|36.98|36.78|36.71|36.51|469
1715930400000|2024-05-17 07:20:00|36.95|36.75|37.01|36.81|37.11|36.91|36.83|36.63|470
1715930700000|2024-05-17 07:25:00|37.02|36.82|37.13|36.93|37.2|37|36.94|36.74|383
1715931000000|2024-05-17 07:30:00|37.12|36.92|37.02|36.82|37.16|36.96|37|36.8|419
1715931300000|2024-05-17 07:35:00|37.03|36.83|36.99|36.79|37.11|36.91|36.96|36.76|401
1715931600000|2024-05-17 07:40:00|37|36.8|37.07|36.87|37.13|36.93|36.94|36.74|333
1715931900000|2024-05-17 07:45:00|37.08|36.88|37.17|36.97|37.21|37.01|37.05|36.85|462
1715932200000|2024-05-17 07:50:00|37.18|36.98|37.23|37.03|37.32|37.12|37.09|36.89|325
1715932500000|2024-05-17 07:55:00|37.22|37.02|37.4|37.2|37.43|37.23|37.21|37.01|349
1715932800000|2024-05-17 08:00:00|37.41|37.21|37.49|37.29|37.61|37.41|37.4|37.2|480
1715933100000|2024-05-17 08:05:00|37.5|37.3|37.43|37.23|37.53|37.33|37.31|37.11|403
1715933400000|2024-05-17 08:10:00|37.44|37.24|37.53|37.33|37.57|37.37|37.43|37.23|347
1715933700000|2024-05-17 08:15:00|37.54|37.34|37.66|37.46|37.71|37.51|37.51|37.31|417
1715934000000|2024-05-17 08:20:00|37.67|37.47|37.46|37.26|37.68|37.48|37.46|37.26|331
1715934300000|2024-05-17 08:25:00|37.45|37.25|37.26|37.06|37.47|37.27|37.26|37.06|300
1715934600000|2024-05-17 08:30:00|37.27|37.07|37.05|36.85|37.27|37.07|37.02|36.82|312
1715934900000|2024-05-17 08:35:00|37.06|36.86|36.93|36.73|37.06|36.86|36.89|36.69|343
1715935200000|2024-05-17 08:40:00|36.94|36.74|36.85|36.65|37.02|36.82|36.83|36.63|416
1715935500000|2024-05-17 08:45:00|36.86|36.66|36.97|36.77|37.03|36.83|36.85|36.65|306
1715935800000|2024-05-17 08:50:00|36.96|36.76|36.85|36.65|36.99|36.79|36.84|36.64|140
1715936100000|2024-05-17 08:55:00|36.86|36.66|36.82|36.62|36.86|36.66|36.74|36.54|117
1715936400000|2024-05-17 09:00:00|36.81|36.61|36.66|36.46|36.81|36.61|36.64|36.44|334
1715936700000|2024-05-17 09:05:00|36.67|36.47|36.61|36.41|36.75|36.55|36.59|36.39|116
1715937000000|2024-05-17 09:10:00|36.62|36.42|36.67|36.47|36.72|36.52|36.62|36.42|125
1715937300000|2024-05-17 09:15:00|36.66|36.46|36.56|36.36|36.7|36.5|36.56|36.36|343
1715937600000|2024-05-17 09:20:00|36.57|36.37|36.45|36.25|36.57|36.37|36.39|36.19|357
1715937900000|2024-05-17 09:25:00|36.47|36.27|36.43|36.23|36.52|36.32|36.35|36.15|435
1715938200000|2024-05-17 09:30:00|36.41|36.21|36.49|36.29|36.55|36.35|36.39|36.19|358
1715938500000|2024-05-17 09:35:00|36.5|36.3|36.52|36.32|36.57|36.37|36.48|36.28|278
1715938800000|2024-05-17 09:40:00|36.53|36.33|36.57|36.37|36.58|36.38|36.52|36.32|220
1715939100000|2024-05-17 09:45:00|36.58|36.38|36.6|36.4|36.64|36.44|36.53|36.33|215
1715939400000|2024-05-17 09:50:00|36.61|36.41|36.64|36.44|36.67|36.47|36.58|36.38|312
1715939700000|2024-05-17 09:55:00|36.65|36.45|36.65|36.45|36.67|36.47|36.61|36.41|312
1715940000000|2024-05-17 10:00:00|36.64|36.44|36.71|36.51|36.71|36.51|36.64|36.44|302
1715940300000|2024-05-17 10:05:00|36.7|36.5|36.64|36.44|36.77|36.57|36.64|36.44|198
1715940600000|2024-05-17 10:10:00|36.63|36.43|36.65|36.45|36.66|36.46|36.51|36.31|270
1715940900000|2024-05-17 10:15:00|36.64|36.44|36.64|36.44|36.66|36.46|36.58|36.38|261
1715941200000|2024-05-17 10:20:00|36.65|36.45|36.68|36.48|36.76|36.56|36.63|36.43|232
1715941500000|2024-05-17 10:25:00|36.69|36.49|36.79|36.59|36.82|36.62|36.66|36.46|199
1715941800000|2024-05-17 10:30:00|36.78|36.58|36.81|36.61|36.84|36.64|36.73|36.53|272
1715942100000|2024-05-17 10:35:00|36.82|36.62|36.91|36.71|36.94|36.74|36.8|36.6|243
1715942400000|2024-05-17 10:40:00|36.92|36.72|36.98|36.78|37.04|36.84|36.84|36.64|216
1715942700000|2024-05-17 10:45:00|36.97|36.77|36.93|36.73|37|36.8|36.91|36.71|160
1715943000000|2024-05-17 10:50:00|36.92|36.72|36.95|36.75|36.98|36.78|36.9|36.7|179
1715943300000|2024-05-17 10:55:00|36.94|36.74|37|36.8|37.01|36.81|36.93|36.73|158
1715943600000|2024-05-17 11:00:00|36.99|36.79|37.06|36.86|37.09|36.89|36.91|36.71|257
1715943900000|2024-05-17 11:05:00|37.05|36.85|36.9|36.7|37.08|36.88|36.87|36.67|198
1715944200000|2024-05-17 11:10:00|36.89|36.69|36.97|36.77|37|36.8|36.84|36.64|184
1715944500000|2024-05-17 11:15:00|36.98|36.78|36.9|36.7|36.98|36.78|36.89|36.69|204
1715944800000|2024-05-17 11:20:00|36.91|36.71|37.03|36.83|37.04|36.84|36.91|36.71|176
1715945100000|2024-05-17 11:25:00|37.01|36.81|36.95|36.75|37.03|36.83|36.92|36.72|188
1715945400000|2024-05-17 11:30:00|36.94|36.74|36.9|36.7|36.97|36.77|36.84|36.64|125
1715945700000|2024-05-17 11:35:00|36.91|36.71|36.88|36.68|36.92|36.72|36.88|36.68|19
1715946000000|2024-05-17 11:40:00|36.84|36.64|36.8|36.6|36.84|36.64|36.8|36.6|13
1715946300000|2024-05-17 11:45:00|36.79|36.59|36.81|36.61|36.83|36.63|36.78|36.58|123
1715946600000|2024-05-17 11:50:00|36.8|36.6|36.76|36.56|36.81|36.61|36.74|36.54|133
1715946900000|2024-05-17 11:55:00|36.77|36.57|36.68|36.48|36.77|36.57|36.66|36.46|199
1715947200000|2024-05-17 12:00:00|36.67|36.47|36.69|36.49|36.73|36.53|36.62|36.42|212
1715947500000|2024-05-17 12:05:00|36.68|36.48|36.73|36.53|36.74|36.54|36.66|36.46|148
1715947800000|2024-05-17 12:10:00|36.74|36.54|36.69|36.49|36.77|36.57|36.68|36.48|147
1715948100000|2024-05-17 12:15:00|36.68|36.48|36.82|36.62|36.83|36.63|36.63|36.43|219
1715948400000|2024-05-17 12:20:00|36.81|36.61|36.87|36.67|36.88|36.68|36.77|36.57|209
1715948700000|2024-05-17 12:25:00|36.86|36.66|36.8|36.6|36.89|36.69|36.79|36.59|150
1715949000000|2024-05-17 12:30:00|36.79|36.59|36.9|36.7|36.95|36.75|36.79|36.59|279
1715949300000|2024-05-17 12:35:00|36.89|36.69|36.9|36.7|36.94|36.74|36.85|36.65|220
1715949600000|2024-05-17 12:40:00|36.91|36.71|36.94|36.74|36.97|36.77|36.82|36.62|191
1715949900000|2024-05-17 12:45:00|36.95|36.75|37.03|36.83|37.04|36.84|36.94|36.74|297
1715950200000|2024-05-17 12:50:00|37.02|36.82|37.05|36.85|37.13|36.93|36.98|36.78|261
1715950500000|2024-05-17 12:55:00|37.04|36.84|37|36.8|37.05|36.85|36.95|36.75|222
1715950800000|2024-05-17 13:00:00|36.99|36.79|36.93|36.73|37.07|36.87|36.93|36.73|292
1715951100000|2024-05-17 13:05:00|36.92|36.72|36.9|36.7|36.95|36.75|36.85|36.65|246
1715951400000|2024-05-17 13:10:00|36.89|36.69|36.9|36.7|36.97|36.77|36.86|36.66|263
1715951700000|2024-05-17 13:15:00|36.89|36.69|36.87|36.67|36.91|36.71|36.8|36.6|275
1715952000000|2024-05-17 13:20:00|36.86|36.66|36.82|36.62|36.9|36.7|36.81|36.61|189
1715952300000|2024-05-17 13:25:00|36.81|36.61|36.78|36.58|36.82|36.62|36.74|36.54|242
1715952600000|2024-05-17 13:30:00|36.79|36.59|36.73|36.53|36.82|36.62|36.71|36.51|263
1715952900000|2024-05-17 13:35:00|36.72|36.52|36.77|36.57|36.81|36.61|36.72|36.52|264
1715953200000|2024-05-17 13:40:00|36.75|36.55|36.57|36.37|36.76|36.56|36.51|36.31|433
1715953500000|2024-05-17 13:45:00|36.58|36.38|36.72|36.52|36.73|36.53|36.58|36.38|187
1715953800000|2024-05-17 13:50:00|36.73|36.53|36.71|36.51|36.73|36.53|36.68|36.48|243
1715954100000|2024-05-17 13:55:00|36.7|36.5|36.64|36.44|36.72|36.52|36.57|36.37|150
1715954400000|2024-05-17 14:00:00|36.65|36.45|36.82|36.62|36.82|36.62|36.63|36.43|231
1715954700000|2024-05-17 14:05:00|36.81|36.61|36.82|36.62|36.83|36.63|36.75|36.55|160
1715955000000|2024-05-17 14:10:00|36.83|36.63|36.86|36.66|36.91|36.71|36.8|36.6|225
1715955300000|2024-05-17 14:15:00|36.85|36.65|36.87|36.67|36.88|36.68|36.79|36.59|252
1715955600000|2024-05-17 14:20:00|36.86|36.66|36.86|36.66|36.89|36.69|36.82|36.62|177
1715955900000|2024-05-17 14:25:00|36.85|36.65|36.89|36.69|36.96|36.76|36.82|36.62|247
1715956200000|2024-05-17 14:30:00|36.9|36.7|36.84|36.64|36.92|36.72|36.82|36.62|224
1715956500000|2024-05-17 14:35:00|36.83|36.63|36.77|36.57|36.84|36.64|36.76|36.56|362
1715956800000|2024-05-17 14:40:00|36.76|36.56|36.76|36.56|36.8|36.6|36.73|36.53|209
1715957100000|2024-05-17 14:45:00|36.77|36.57|36.71|36.51|36.77|36.57|36.69|36.49|215
1715957400000|2024-05-17 14:50:00|36.7|36.5|36.77|36.57|36.79|36.59|36.7|36.5|256
1715957700000|2024-05-17 14:55:00|36.78|36.58|36.89|36.69|36.91|36.71|36.77|36.57|340
1715958000000|2024-05-17 15:00:00|36.88|36.68|36.79|36.59|36.9|36.7|36.76|36.56|331
1715958300000|2024-05-17 15:05:00|36.8|36.6|37.04|36.84|37.04|36.84|36.79|36.59|317
1715958600000|2024-05-17 15:10:00|37.05|36.85|37.09|36.89|37.13|36.93|37|36.8|261
1715958900000|2024-05-17 15:15:00|37.1|36.9|37.18|36.98|37.18|36.98|37.04|36.84|242
1715959200000|2024-05-17 15:20:00|37.19|36.99|37.16|36.96|37.36|37.16|37.15|36.95|514
1715959500000|2024-05-17 15:25:00|37.17|36.97|37.31|37.11|37.32|37.12|37.17|36.97|375
1715959800000|2024-05-17 15:30:00|37.32|37.12|37.27|37.07|37.33|37.13|37.19|36.99|422
1715960100000|2024-05-17 15:35:00|37.26|37.06|37.21|37.01|37.3|37.1|37.13|36.93|260
1715960400000|2024-05-17 15:40:00|37.2|37|37.23|37.03|37.32|37.12|37.19|36.99|371
1715960700000|2024-05-17 15:45:00|37.24|37.04|37.09|36.89|37.3|37.1|37.06|36.86|294
1715961000000|2024-05-17 15:50:00|37.1|36.9|37.19|36.99|37.22|37.02|37.1|36.9|139
1715961300000|2024-05-17 15:55:00|37.2|37|37.23|37.03|37.24|37.04|37.15|36.95|59
1715961600000|2024-05-17 16:00:00|37.22|37.02|37.18|36.98|37.27|37.07|37.16|36.96|290
1715961900000|2024-05-17 16:05:00|37.17|36.97|37.18|36.98|37.21|37.01|37.1|36.9|273
1715962200000|2024-05-17 16:10:00|37.19|36.99|37.24|37.04|37.28|37.08|37.12|36.92|275
1715962500000|2024-05-17 16:15:00|37.23|37.03|37.24|37.04|37.28|37.08|37.13|36.93|339
1715962800000|2024-05-17 16:20:00|37.26|37.06|37.26|37.06|37.31|37.11|37.21|37.01|282
1715963100000|2024-05-17 16:25:00|37.25|37.05|37.26|37.06|37.27|37.07|37.21|37.01|296
1715963400000|2024-05-17 16:30:00|37.27|37.07|37.15|36.95|37.27|37.07|37.1|36.9|266
1715963700000|2024-05-17 16:35:00|37.14|36.94|37.21|37.01|37.24|37.04|37.06|36.86|338
1715964000000|2024-05-17 16:40:00|37.22|37.02|37|36.8|37.24|37.04|36.99|36.79|220
1715964300000|2024-05-17 16:45:00|36.99|36.79|37.05|36.85|37.06|36.86|36.94|36.74|238
1715964600000|2024-05-17 16:50:00|37.04|36.84|36.95|36.75|37.05|36.85|36.9|36.7|230
1715964900000|2024-05-17 16:55:00|36.96|36.76|36.98|36.78|37|36.8|36.92|36.72|288
1715965200000|2024-05-17 17:00:00|36.96|36.76|36.98|36.78|37.01|36.81|36.92|36.72|262
1715965500000|2024-05-17 17:05:00|36.97|36.77|36.97|36.77|37.05|36.85|36.97|36.77|86
1715965800000|2024-05-17 17:10:00|36.98|36.78|36.97|36.77|37.04|36.84|36.92|36.72|231
1715966100000|2024-05-17 17:15:00|36.98|36.78|36.95|36.75|37.03|36.83|36.94|36.74|176
1715966400000|2024-05-17 17:20:00|36.96|36.76|37|36.8|37.02|36.82|36.95|36.75|185
1715966700000|2024-05-17 17:25:00|36.99|36.79|36.89|36.69|37|36.8|36.88|36.68|255
1715967000000|2024-05-17 17:30:00|36.88|36.68|36.8|36.6|36.89|36.69|36.8|36.6|328
1715967300000|2024-05-17 17:35:00|36.81|36.61|36.82|36.62|36.87|36.67|36.77|36.57|286
1715967600000|2024-05-17 17:40:00|36.83|36.63|36.79|36.59|36.86|36.66|36.77|36.57|365
1715967900000|2024-05-17 17:45:00|36.8|36.6|36.78|36.58|36.84|36.64|36.77|36.57|236
1715968200000|2024-05-17 17:50:00|36.79|36.59|36.77|36.57|36.82|36.62|36.74|36.54|383
1715968500000|2024-05-17 17:55:00|36.78|36.58|36.78|36.58|36.8|36.6|36.75|36.55|442
1715968800000|2024-05-17 18:00:00|36.79|36.59|36.62|36.42|36.79|36.59|36.59|36.39|543
1715969100000|2024-05-17 18:05:00|36.61|36.41|36.47|36.27|36.65|36.45|36.44|36.24|330
1715969400000|2024-05-17 18:10:00|36.48|36.28|36.5|36.3|36.52|36.32|36.44|36.24|320
1715969700000|2024-05-17 18:15:00|36.49|36.29|36.6|36.4|36.6|36.4|36.48|36.28|270
1715970000000|2024-05-17 18:20:00|36.59|36.39|36.52|36.32|36.6|36.4|36.47|36.27|271
1715970300000|2024-05-17 18:25:00|36.53|36.33|36.4|36.2|36.54|36.34|36.38|36.18|231
1715970600000|2024-05-17 18:30:00|36.39|36.19|36.41|36.21|36.42|36.22|36.34|36.14|239
1715970900000|2024-05-17 18:35:00|36.42|36.22|36.43|36.23|36.44|36.24|36.36|36.16|254
1715971200000|2024-05-17 18:40:00|36.42|36.22|36.54|36.34|36.54|36.34|36.4|36.2|254
1715971500000|2024-05-17 18:45:00|36.53|36.33|36.53|36.33|36.56|36.36|36.51|36.31|329
1715971800000|2024-05-17 18:50:00|36.54|36.34|36.55|36.35|36.56|36.36|36.53|36.33|278
1715972100000|2024-05-17 18:55:00|36.54|36.34|36.61|36.41|36.63|36.43|36.54|36.34|211
1715972400000|2024-05-17 19:00:00|36.6|36.4|36.57|36.37|36.61|36.41|36.54|36.34|220
1715972700000|2024-05-17 19:05:00|36.56|36.36|36.52|36.32|36.58|36.38|36.52|36.32|151
1715973000000|2024-05-17 19:10:00|36.51|36.31|36.55|36.35|36.56|36.36|36.5|36.3|67
1715973300000|2024-05-17 19:15:00|36.54|36.34|36.54|36.34|36.56|36.36|36.53|36.33|112
1715973600000|2024-05-17 19:20:00|36.55|36.35|36.56|36.36|36.57|36.37|36.53|36.33|192
1715973900000|2024-05-17 19:25:00|36.57|36.37|36.58|36.38|36.6|36.4|36.55|36.35|283
1715974200000|2024-05-17 19:30:00|36.59|36.39|36.56|36.36|36.59|36.39|36.52|36.32|166
1715974500000|2024-05-17 19:35:00|36.55|36.35|36.62|36.42|36.62|36.42|36.55|36.35|107
1715974800000|2024-05-17 19:40:00|36.63|36.43|36.67|36.47|36.69|36.49|36.61|36.41|278
1715975100000|2024-05-17 19:45:00|36.68|36.48|36.62|36.42|36.68|36.48|36.59|36.39|354
1715975400000|2024-05-17 19:50:00|36.61|36.41|36.63|36.43|36.64|36.44|36.59|36.39|311
1715975700000|2024-05-17 19:55:00|36.62|36.42|36.68|36.48|36.69|36.49|36.61|36.41|236
1715976000000|2024-05-17 20:00:00|36.69|36.49|36.54|36.34|36.69|36.49|36.54|36.34|135
1715976300000|2024-05-17 20:05:00|36.53|36.33|36.51|36.31|36.54|36.34|36.49|36.29|102
1715976600000|2024-05-17 20:10:00|36.52|36.32|36.53|36.33|36.56|36.36|36.5|36.3|58
1715976900000|2024-05-17 20:15:00|36.55|36.35|36.58|36.38|36.59|36.39|36.54|36.34|64
1715977200000|2024-05-17 20:20:00|36.57|36.37|36.65|36.45|36.65|36.45|36.56|36.36|67
1715977500000|2024-05-17 20:25:00|36.64|36.44|36.63|36.43|36.66|36.46|36.6|36.4|85
1715977800000|2024-05-17 20:30:00|36.62|36.42|36.58|36.38|36.62|36.42|36.55|36.35|48
1715978100000|2024-05-17 20:35:00|36.57|36.37|36.56|36.36|36.59|36.39|36.51|36.31|42
1715978400000|2024-05-17 20:40:00|36.55|36.35|36.55|36.35|36.55|36.35|36.52|36.32|81
1715978700000|2024-05-17 20:45:00|36.54|36.34|36.54|36.34|36.57|36.37|36.53|36.33|55
1715979000000|2024-05-17 20:50:00|36.55|36.35|36.57|36.37|36.59|36.39|36.54|36.34|35
1715979300000|2024-05-17 20:55:00|36.56|36.36|36.54|36.34|36.59|36.39|36.54|36.34|26
1716015600000|2024-05-18 07:00:00|37.57|37.37|37.54|37.34|37.59|37.39|37.52|37.32|82
1716015900000|2024-05-18 07:05:00|37.55|37.35|37.48|37.28|37.55|37.35|37.45|37.25|55
1716016200000|2024-05-18 07:10:00|37.47|37.27|37.35|37.15|37.47|37.27|37.35|37.15|71
1716016500000|2024-05-18 07:15:00|37.34|37.14|37.42|37.22|37.43|37.23|37.33|37.13|87
1716016800000|2024-05-18 07:20:00|37.41|37.21|37.49|37.29|37.49|37.29|37.38|37.18|85
1716017100000|2024-05-18 07:25:00|37.5|37.3|37.44|37.24|37.54|37.34|37.43|37.23|64
1716017400000|2024-05-18 07:30:00|37.43|37.23|37.34|37.14|37.43|37.23|37.33|37.13|45
1716017700000|2024-05-18 07:35:00|37.33|37.13|37.37|37.17|37.37|37.17|37.31|37.11|155
1716018000000|2024-05-18 07:40:00|37.38|37.18|37.42|37.22|37.43|37.23|37.37|37.17|75
1716018300000|2024-05-18 07:45:00|37.43|37.23|37.41|37.21|37.46|37.26|37.41|37.21|55
1716018600000|2024-05-18 07:50:00|37.42|37.22|37.37|37.17|37.43|37.23|37.36|37.16|47
1716018900000|2024-05-18 07:55:00|37.36|37.16|37.33|37.13|37.37|37.17|37.3|37.1|121
1716019200000|2024-05-18 08:00:00|37.34|37.14|37.39|37.19|37.4|37.2|37.31|37.11|102
1716019500000|2024-05-18 08:05:00|37.38|37.18|37.43|37.23|37.43|37.23|37.38|37.18|50
1716019800000|2024-05-18 08:10:00|37.42|37.22|37.5|37.3|37.52|37.32|37.42|37.22|63
1716020100000|2024-05-18 08:15:00|37.49|37.29|37.5|37.3|37.52|37.32|37.48|37.28|109
1716020400000|2024-05-18 08:20:00|37.51|37.31|37.49|37.29|37.53|37.33|37.48|37.28|81
1716020700000|2024-05-18 08:25:00|37.5|37.3|37.47|37.27|37.5|37.3|37.46|37.26|63
1716021000000|2024-05-18 08:30:00|37.48|37.28|37.45|37.25|37.5|37.3|37.44|37.24|116
1716021300000|2024-05-18 08:35:00|37.46|37.26|37.4|37.2|37.46|37.26|37.36|37.16|68
1716021600000|2024-05-18 08:40:00|37.39|37.19|37.43|37.23|37.44|37.24|37.38|37.18|51
1716021900000|2024-05-18 08:45:00|37.42|37.22|37.36|37.16|37.44|37.24|37.35|37.15|42
1716022200000|2024-05-18 08:50:00|37.37|37.17|37.37|37.17|37.4|37.2|37.36|37.16|51
1716022500000|2024-05-18 08:55:00|37.38|37.18|37.36|37.16|37.39|37.19|37.36|37.16|35
1716022800000|2024-05-18 09:00:00|37.37|37.17|37.36|37.16|37.38|37.18|37.36|37.16|38
1716023100000|2024-05-18 09:05:00|37.34|37.14|37.35|37.15|37.37|37.17|37.33|37.13|138
1716023400000|2024-05-18 09:10:00|37.34|37.14|37.35|37.15|37.37|37.17|37.32|37.12|124
1716023700000|2024-05-18 09:15:00|37.36|37.16|37.36|37.16|37.38|37.18|37.34|37.14|39
1716024000000|2024-05-18 09:20:00|37.35|37.15|37.34|37.14|37.36|37.16|37.33|37.13|44
1716024300000|2024-05-18 09:25:00|37.36|37.16|37.36|37.16|37.39|37.19|37.33|37.13|79
1716024600000|2024-05-18 09:30:00|37.37|37.17|37.5|37.3|37.5|37.3|37.36|37.16|57
1716024900000|2024-05-18 09:35:00|37.49|37.29|37.44|37.24|37.49|37.29|37.41|37.21|22
1716025200000|2024-05-18 09:40:00|37.45|37.25|37.55|37.35|37.55|37.35|37.43|37.23|55
1716025500000|2024-05-18 09:45:00|37.56|37.36|37.53|37.33|37.56|37.36|37.47|37.27|82
1716025800000|2024-05-18 09:50:00|37.54|37.34|37.57|37.37|37.58|37.38|37.51|37.31|89
1716026100000|2024-05-18 09:55:00|37.56|37.36|37.51|37.31|37.58|37.38|37.49|37.29|78
1716026400000|2024-05-18 10:00:00|37.5|37.3|37.47|37.27|37.53|37.33|37.41|37.21|107
1716026700000|2024-05-18 10:05:00|37.46|37.26|37.42|37.22|37.46|37.26|37.41|37.21|96
1716027000000|2024-05-18 10:10:00|37.41|37.21|37.42|37.22|37.46|37.26|37.4|37.2|88
1716027300000|2024-05-18 10:15:00|37.41|37.21|37.43|37.23|37.43|37.23|37.38|37.18|59
1716027600000|2024-05-18 10:20:00|37.42|37.22|37.43|37.23|37.47|37.27|37.41|37.21|120
1716027900000|2024-05-18 10:25:00|37.44|37.24|37.47|37.27|37.47|37.27|37.42|37.22|56
1716028200000|2024-05-18 10:30:00|37.46|37.26|37.48|37.28|37.51|37.31|37.44|37.24|77
1716028500000|2024-05-18 10:35:00|37.47|37.27|37.41|37.21|37.47|37.27|37.36|37.16|68
1716028800000|2024-05-18 10:40:00|37.4|37.2|37.39|37.19|37.41|37.21|37.35|37.15|84
1716029100000|2024-05-18 10:45:00|37.38|37.18|37.37|37.17|37.39|37.19|37.32|37.12|97
1716029400000|2024-05-18 10:50:00|37.38|37.18|37.53|37.33|37.56|37.36|37.37|37.17|96
1716029700000|2024-05-18 10:55:00|37.52|37.32|37.58|37.38|37.58|37.38|37.5|37.3|94
1716030000000|2024-05-18 11:00:00|37.57|37.37|37.53|37.33|37.61|37.41|37.51|37.31|115
1716030300000|2024-05-18 11:05:00|37.52|37.32|37.5|37.3|37.58|37.38|37.49|37.29|98
1716030600000|2024-05-18 11:10:00|37.51|37.31|37.63|37.43|37.63|37.43|37.5|37.3|105
1716030900000|2024-05-18 11:15:00|37.62|37.42|37.54|37.34|37.63|37.43|37.54|37.34|57
1716031200000|2024-05-18 11:20:00|37.55|37.35|37.57|37.37|37.6|37.4|37.55|37.35|48
1716031500000|2024-05-18 11:25:00|37.56|37.36|37.58|37.38|37.62|37.42|37.53|37.33|45
1716031800000|2024-05-18 11:30:00|37.57|37.37|37.61|37.41|37.61|37.41|37.55|37.35|47
1716032100000|2024-05-18 11:35:00|37.6|37.4|37.66|37.46|37.67|37.47|37.6|37.4|39
1716032400000|2024-05-18 11:40:00|37.65|37.45|37.61|37.41|37.66|37.46|37.55|37.35|90
1716032700000|2024-05-18 11:45:00|37.62|37.42|37.61|37.41|37.63|37.43|37.57|37.37|61
1716033000000|2024-05-18 11:50:00|37.6|37.4|37.56|37.36|37.6|37.4|37.51|37.31|58
1716033300000|2024-05-18 11:55:00|37.57|37.37|37.59|37.39|37.59|37.39|37.55|37.35|42
1716033600000|2024-05-18 12:00:00|37.6|37.4|37.61|37.41|37.65|37.45|37.6|37.4|42
1716033900000|2024-05-18 12:05:00|37.6|37.4|37.55|37.35|37.6|37.4|37.54|37.34|76
1716034200000|2024-05-18 12:10:00|37.56|37.36|37.44|37.24|37.57|37.37|37.44|37.24|55
1716034500000|2024-05-18 12:15:00|37.42|37.22|37.25|37.05|37.44|37.24|37.18|36.98|102
1716034800000|2024-05-18 12:20:00|37.26|37.06|37.16|36.96|37.26|37.06|37.12|36.92|116
1716035100000|2024-05-18 12:25:00|37.17|36.97|37.24|37.04|37.25|37.05|37.14|36.94|70
1716035400000|2024-05-18 12:30:00|37.25|37.05|37.37|37.17|37.37|37.17|37.24|37.04|50
1716035700000|2024-05-18 12:35:00|37.38|37.18|37.35|37.15|37.42|37.22|37.34|37.14|49
1716036000000|2024-05-18 12:40:00|37.36|37.16|37.42|37.22|37.42|37.22|37.35|37.15|69
1716036300000|2024-05-18 12:45:00|37.43|37.23|37.37|37.17|37.45|37.25|37.37|37.17|39
1716036600000|2024-05-18 12:50:00|37.38|37.18|37.41|37.21|37.49|37.29|37.33|37.13|63
1716036900000|2024-05-18 12:55:00|37.4|37.2|37.22|37.02|37.41|37.21|37.21|37.01|79
1716037200000|2024-05-18 13:00:00|37.23|37.03|37.29|37.09|37.29|37.09|37.14|36.94|143
1716037500000|2024-05-18 13:05:00|37.28|37.08|37.3|37.1|37.34|37.14|37.2|37|105
1716037800000|2024-05-18 13:10:00|37.29|37.09|37.28|37.08|37.32|37.12|37.24|37.04|132
1716038100000|2024-05-18 13:15:00|37.29|37.09|37.42|37.22|37.43|37.23|37.28|37.08|105
1716038400000|2024-05-18 13:20:00|37.41|37.21|37.43|37.23|37.44|37.24|37.37|37.17|101
1716038700000|2024-05-18 13:25:00|37.42|37.22|37.39|37.19|37.43|37.23|37.39|37.19|48
1716039000000|2024-05-18 13:30:00|37.38|37.18|37.29|37.09|37.38|37.18|37.26|37.06|82
1716039300000|2024-05-18 13:35:00|37.28|37.08|37.18|36.98|37.29|37.09|37.17|36.97|102
1716039600000|2024-05-18 13:40:00|37.17|36.97|37.28|37.08|37.29|37.09|37.17|36.97|66
1716039900000|2024-05-18 13:45:00|37.27|37.07|37.2|37|37.27|37.07|37.18|36.98|71
1716040200000|2024-05-18 13:50:00|37.19|36.99|37.2|37|37.2|37|37.08|36.88|123
1716040500000|2024-05-18 13:55:00|37.19|36.99|37.16|36.96|37.23|37.03|37.12|36.92|80
1716040800000|2024-05-18 14:00:00|37.15|36.95|37.21|37.01|37.21|37.01|37.06|36.86|179
1716041100000|2024-05-18 14:05:00|37.2|37|37.26|37.06|37.31|37.11|37.2|37|102
1716041400000|2024-05-18 14:10:00|37.25|37.05|37.18|36.98|37.28|37.08|37.17|36.97|106
1716041700000|2024-05-18 14:15:00|37.19|36.99|37.19|36.99|37.23|37.03|37.16|36.96|109
1716042000000|2024-05-18 14:20:00|37.2|37|37.17|36.97|37.22|37.02|37.12|36.92|84
1716042300000|2024-05-18 14:25:00|37.18|36.98|37.29|37.09|37.29|37.09|37.1|36.9|65
1716042600000|2024-05-18 14:30:00|37.28|37.08|37.28|37.08|37.32|37.12|37.23|37.03|76
1716042900000|2024-05-18 14:35:00|37.27|37.07|37.23|37.03|37.28|37.08|37.16|36.96|95
1716043200000|2024-05-18 14:40:00|37.24|37.04|37.04|36.84|37.25|37.05|36.99|36.79|156
1716043500000|2024-05-18 14:45:00|37.05|36.85|37.14|36.94|37.14|36.94|37.05|36.85|174
1716043800000|2024-05-18 14:50:00|37.15|36.95|37.25|37.05|37.25|37.05|37.12|36.92|87
1716044100000|2024-05-18 14:55:00|37.24|37.04|37.28|37.08|37.32|37.12|37.24|37.04|90
1716044400000|2024-05-18 15:00:00|37.29|37.09|37.34|37.14|37.37|37.17|37.28|37.08|78
1716044700000|2024-05-18 15:05:00|37.35|37.15|37.35|37.15|37.38|37.18|37.32|37.12|69
1716045000000|2024-05-18 15:10:00|37.36|37.16|37.43|37.23|37.43|37.23|37.34|37.14|80
1716045300000|2024-05-18 15:15:00|37.42|37.22|37.42|37.22|37.43|37.23|37.38|37.18|80
1716045600000|2024-05-18 15:20:00|37.43|37.23|37.3|37.1|37.45|37.25|37.26|37.06|86
1716045900000|2024-05-18 15:25:00|37.31|37.11|37.34|37.14|37.36|37.16|37.3|37.1|88
1716046200000|2024-05-18 15:30:00|37.35|37.15|37.44|37.24|37.44|37.24|37.34|37.14|80
1716046500000|2024-05-18 15:35:00|37.43|37.23|37.62|37.42|37.62|37.42|37.43|37.23|96
1716046800000|2024-05-18 15:40:00|37.61|37.41|37.52|37.32|37.62|37.42|37.47|37.27|77
1716047100000|2024-05-18 15:45:00|37.51|37.31|37.5|37.3|37.52|37.32|37.43|37.23|70
1716047400000|2024-05-18 15:50:00|37.51|37.31|37.46|37.26|37.51|37.31|37.44|37.24|54
1716047700000|2024-05-18 15:55:00|37.47|37.27|37.45|37.25|37.48|37.28|37.43|37.23|65
1716048000000|2024-05-18 16:00:00|37.46|37.26|37.41|37.21|37.47|37.27|37.4|37.2|80
1716048300000|2024-05-18 16:05:00|37.4|37.2|37.31|37.11|37.41|37.21|37.3|37.1|55
1716048600000|2024-05-18 16:10:00|37.3|37.1|37.43|37.23|37.44|37.24|37.3|37.1|62
1716048900000|2024-05-18 16:15:00|37.42|37.22|37.37|37.17|37.43|37.23|37.36|37.16|53
1716049200000|2024-05-18 16:20:00|37.36|37.16|37.32|37.12|37.37|37.17|37.3|37.1|63
1716049500000|2024-05-18 16:25:00|37.31|37.11|37.42|37.22|37.42|37.22|37.31|37.11|62
1716049800000|2024-05-18 16:30:00|37.41|37.21|37.39|37.19|37.41|37.21|37.35|37.15|53
1716050100000|2024-05-18 16:35:00|37.38|37.18|37.35|37.15|37.4|37.2|37.34|37.14|75
1716050400000|2024-05-18 16:40:00|37.36|37.16|37.26|37.06|37.37|37.17|37.25|37.05|51
1716050700000|2024-05-18 16:45:00|37.27|37.07|37.26|37.06|37.29|37.09|37.24|37.04|110
1716051000000|2024-05-18 16:50:00|37.27|37.07|37.26|37.06|37.3|37.1|37.25|37.05|36
1716051300000|2024-05-18 16:55:00|37.23|37.03|37.17|36.97|37.23|37.03|37.17|36.97|44
1716051600000|2024-05-18 17:00:00|37.18|36.98|37.31|37.11|37.32|37.12|37.16|36.96|62
1716051900000|2024-05-18 17:05:00|37.32|37.12|37.33|37.13|37.37|37.17|37.3|37.1|111
1716052200000|2024-05-18 17:10:00|37.32|37.12|37.3|37.1|37.35|37.15|37.28|37.08|63
1716052500000|2024-05-18 17:15:00|37.29|37.09|37.34|37.14|37.34|37.14|37.27|37.07|50
1716052800000|2024-05-18 17:20:00|37.35|37.15|37.35|37.15|37.39|37.19|37.31|37.11|66
1716053100000|2024-05-18 17:25:00|37.36|37.16|37.32|37.12|37.37|37.17|37.31|37.11|45
1716053400000|2024-05-18 17:30:00|37.31|37.11|37.29|37.09|37.34|37.14|37.29|37.09|61
1716053700000|2024-05-18 17:35:00|37.3|37.1|37.28|37.08|37.3|37.1|37.23|37.03|63
1716054000000|2024-05-18 17:40:00|37.29|37.09|37.24|37.04|37.29|37.09|37.23|37.03|50
1716054300000|2024-05-18 17:45:00|37.23|37.03|37.27|37.07|37.3|37.1|37.23|37.03|48
1716054600000|2024-05-18 17:50:00|37.26|37.06|37.31|37.11|37.31|37.11|37.26|37.06|80
1716054900000|2024-05-18 17:55:00|37.3|37.1|37.28|37.08|37.3|37.1|37.26|37.06|31
1716055200000|2024-05-18 18:00:00|37.27|37.07|37.31|37.11|37.32|37.12|37.26|37.06|57
1716055500000|2024-05-18 18:05:00|37.3|37.1|37.22|37.02|37.32|37.12|37.21|37.01|61
1716055800000|2024-05-18 18:10:00|37.21|37.01|37.17|36.97|37.21|37.01|37.17|36.97|49
1716056100000|2024-05-18 18:15:00|37.18|36.98|37.17|36.97|37.19|36.99|37.17|36.97|46
1716056400000|2024-05-18 18:20:00|37.18|36.98|37.13|36.93|37.18|36.98|37.12|36.92|32
1716056700000|2024-05-18 18:25:00|37.14|36.94|37.15|36.95|37.19|36.99|37.11|36.91|50
1716057000000|2024-05-18 18:30:00|37.14|36.94|37.17|36.97|37.18|36.98|37.12|36.92|32
1716057300000|2024-05-18 18:35:00|37.16|36.96|37.2|37|37.23|37.03|37.16|36.96|69
1716057600000|2024-05-18 18:40:00|37.21|37.01|37.18|36.98|37.21|37.01|37.16|36.96|86
1716057900000|2024-05-18 18:45:00|37.19|36.99|37.13|36.93|37.19|36.99|37.12|36.92|49
1716058200000|2024-05-18 18:50:00|37.12|36.92|37.12|36.92|37.16|36.96|37.12|36.92|83
1716058500000|2024-05-18 18:55:00|37.13|36.93|37.09|36.89|37.13|36.93|37.07|36.87|74
1716058800000|2024-05-18 19:00:00|37.08|36.88|37.05|36.85|37.09|36.89|37.03|36.83|82
1716059100000|2024-05-18 19:05:00|37.06|36.86|37.12|36.92|37.12|36.92|37.05|36.85|83
1716059400000|2024-05-18 19:10:00|37.11|36.91|37.08|36.88|37.11|36.91|37.03|36.83|126
1716059700000|2024-05-18 19:15:00|37.09|36.89|37.1|36.9|37.11|36.91|37.08|36.88|30
1716060000000|2024-05-18 19:20:00|37.09|36.89|37.05|36.85|37.1|36.9|37.04|36.84|75
1716060300000|2024-05-18 19:25:00|37.06|36.86|37.04|36.84|37.07|36.87|37.04|36.84|35
1716060600000|2024-05-18 19:30:00|37.05|36.85|37.07|36.87|37.07|36.87|37.03|36.83|19
1716060900000|2024-05-18 19:35:00|37.06|36.86|37.09|36.89|37.1|36.9|37.05|36.85|54
1716061200000|2024-05-18 19:40:00|37.08|36.88|37.05|36.85|37.09|36.89|37.04|36.84|44
1716061500000|2024-05-18 19:45:00|37.06|36.86|37.09|36.89|37.1|36.9|37.04|36.84|54
1716061800000|2024-05-18 19:50:00|37.1|36.9|37.18|36.98|37.18|36.98|37.09|36.89|36
1716062100000|2024-05-18 19:55:00|37.17|36.97|37.17|36.97|37.2|37|37.17|36.97|57
1716062400000|2024-05-18 20:00:00|37.16|36.96|37.13|36.93|37.16|36.96|37.12|36.92|44
1716062700000|2024-05-18 20:05:00|37.12|36.92|37.08|36.88|37.14|36.94|37.07|36.87|63
1716063000000|2024-05-18 20:10:00|37.07|36.87|37.13|36.93|37.13|36.93|37.07|36.87|51
1716063300000|2024-05-18 20:15:00|37.12|36.92|37.12|36.92|37.13|36.93|37.09|36.89|29
1716063600000|2024-05-18 20:20:00|37.13|36.93|37.15|36.95|37.15|36.95|37.1|36.9|51
1716063900000|2024-05-18 20:25:00|37.16|36.96|37.2|37|37.21|37.01|37.15|36.95|27
1716064200000|2024-05-18 20:30:00|37.21|37.01|37.25|37.05|37.25|37.05|37.19|36.99|15
1716064500000|2024-05-18 20:35:00|37.24|37.04|37.29|37.09|37.29|37.09|37.23|37.03|32
1716064800000|2024-05-18 20:40:00|37.28|37.08|37.32|37.12|37.32|37.12|37.27|37.07|37
1716065100000|2024-05-18 20:45:00|37.33|37.13|37.33|37.13|37.33|37.13|37.29|37.09|33
1716065400000|2024-05-18 20:50:00|37.34|37.14|37.33|37.13|37.4|37.2|37.32|37.12|71
1716065700000|2024-05-18 20:55:00|37.32|37.12|37.3|37.1|37.35|37.15|37.29|37.09|35
1716066000000|2024-05-18 21:00:00|37.29|37.09|37.35|37.15|37.36|37.16|37.26|37.06|45
1716066300000|2024-05-18 21:05:00|37.36|37.16|37.36|37.16|37.37|37.17|37.34|37.14|45
1716066600000|2024-05-18 21:10:00|37.37|37.17|37.37|37.17|37.39|37.19|37.36|37.16|35
1716066900000|2024-05-18 21:15:00|37.38|37.18|37.36|37.16|37.39|37.19|37.35|37.15|51
1716067200000|2024-05-18 21:20:00|37.35|37.15|37.22|37.02|37.36|37.16|37.21|37.01|76
1716067500000|2024-05-18 21:25:00|37.21|37.01|37.25|37.05|37.28|37.08|37.21|37.01|39
1716067800000|2024-05-18 21:30:00|37.24|37.04|37.3|37.1|37.31|37.11|37.15|36.95|49
1716068100000|2024-05-18 21:35:00|37.31|37.11|37.3|37.1|37.31|37.11|37.28|37.08|24
1716068400000|2024-05-18 21:40:00|37.29|37.09|37.29|37.09|37.3|37.1|37.25|37.05|17
1716068700000|2024-05-18 21:45:00|37.28|37.08|37.26|37.06|37.28|37.08|37.25|37.05|15
1716069000000|2024-05-18 21:50:00|37.27|37.07|37.22|37.02|37.27|37.07|37.2|37|26
1716069300000|2024-05-18 21:55:00|37.21|37.01|37.26|37.06|37.3|37.1|37.21|37.01|62
1716069600000|2024-05-18 22:00:00|37.27|37.07|37.28|37.08|37.33|37.13|37.23|37.03|105
1716069900000|2024-05-18 22:05:00|37.29|37.09|37.33|37.13|37.33|37.13|37.26|37.06|103
1716070200000|2024-05-18 22:10:00|37.32|37.12|37.23|37.03|37.33|37.13|37.23|37.03|107
1716070500000|2024-05-18 22:15:00|37.22|37.02|37.26|37.06|37.29|37.09|37.22|37.02|45
1716070800000|2024-05-18 22:20:00|37.25|37.05|37.26|37.06|37.29|37.09|37.24|37.04|60
1716071100000|2024-05-18 22:25:00|37.25|37.05|37.27|37.07|37.28|37.08|37.24|37.04|47
1716071400000|2024-05-18 22:30:00|37.26|37.06|37.22|37.02|37.26|37.06|37.22|37.02|77
1716071700000|2024-05-18 22:35:00|37.23|37.03|37.26|37.06|37.26|37.06|37.2|37|92
1716072000000|2024-05-18 22:40:00|37.25|37.05|37.24|37.04|37.26|37.06|37.23|37.03|13
1716072300000|2024-05-18 22:45:00|37.23|37.03|37.26|37.06|37.32|37.12|37.21|37.01|78
1716072600000|2024-05-18 22:50:00|37.25|37.05|37.24|37.04|37.26|37.06|37.23|37.03|36
1716072900000|2024-05-18 22:55:00|37.25|37.05|37.23|37.03|37.26|37.06|37.23|37.03|73
1716073200000|2024-05-18 23:00:00|37.22|37.02|37.23|37.03|37.26|37.06|37.19|36.99|50
1716073500000|2024-05-18 23:05:00|37.24|37.04|37.27|37.07|37.27|37.07|37.23|37.03|48
1716073800000|2024-05-18 23:10:00|37.26|37.06|37.21|37.01|37.27|37.07|37.21|37.01|62
1716074100000|2024-05-18 23:15:00|37.22|37.02|37.26|37.06|37.26|37.06|37.21|37.01|75
1716074400000|2024-05-18 23:20:00|37.25|37.05|37.2|37|37.26|37.06|37.19|36.99|50
1716074700000|2024-05-18 23:25:00|37.21|37.01|37.22|37.02|37.22|37.02|37.2|37|38
1716075000000|2024-05-18 23:30:00|37.21|37.01|37.26|37.06|37.27|37.07|37.19|36.99|72
1716075300000|2024-05-18 23:35:00|37.25|37.05|37.3|37.1|37.31|37.11|37.24|37.04|82
1716075600000|2024-05-18 23:40:00|37.31|37.11|37.31|37.11|37.33|37.13|37.3|37.1|67
1716075900000|2024-05-18 23:45:00|37.3|37.1|37.26|37.06|37.31|37.11|37.26|37.06|75
1716076200000|2024-05-18 23:50:00|37.27|37.07|37.34|37.14|37.37|37.17|37.26|37.06|70
1716076500000|2024-05-18 23:55:00|37.35|37.15|37.35|37.15|37.38|37.18|37.34|37.14|49
1716076800000|2024-05-19 00:00:00|37.36|37.16|37.33|37.13|37.45|37.25|37.32|37.12|121
1716077100000|2024-05-19 00:05:00|37.32|37.12|37.35|37.15|37.37|37.17|37.29|37.09|86
1716077400000|2024-05-19 00:10:00|37.36|37.16|37.46|37.26|37.46|37.26|37.35|37.15|77
1716077700000|2024-05-19 00:15:00|37.47|37.27|37.4|37.2|37.49|37.29|37.4|37.2|92
1716078000000|2024-05-19 00:20:00|37.39|37.19|37.42|37.22|37.43|37.23|37.37|37.17|90
1716078300000|2024-05-19 00:25:00|37.43|37.23|37.42|37.22|37.45|37.25|37.41|37.21|52
1716078600000|2024-05-19 00:30:00|37.41|37.21|37.32|37.12|37.42|37.22|37.32|37.12|74
1716078900000|2024-05-19 00:35:00|37.31|37.11|37.33|37.13|37.34|37.14|37.25|37.05|33
1716079200000|2024-05-19 00:40:00|37.34|37.14|37.29|37.09|37.34|37.14|37.29|37.09|26
1716079500000|2024-05-19 00:45:00|37.3|37.1|37.41|37.21|37.41|37.21|37.28|37.08|40
1716079800000|2024-05-19 00:50:00|37.4|37.2|37.38|37.18|37.4|37.2|37.36|37.16|75
1716080100000|2024-05-19 00:55:00|37.37|37.17|37.34|37.14|37.4|37.2|37.34|37.14|30
1716080400000|2024-05-19 01:00:00|37.35|37.15|37.4|37.2|37.41|37.21|37.35|37.15|37
1716080700000|2024-05-19 01:05:00|37.41|37.21|37.47|37.27|37.48|37.28|37.4|37.2|49
1716081000000|2024-05-19 01:10:00|37.46|37.26|37.5|37.3|37.56|37.36|37.44|37.24|59
1716081300000|2024-05-19 01:15:00|37.51|37.31|37.55|37.35|37.56|37.36|37.51|37.31|61
1716081600000|2024-05-19 01:20:00|37.56|37.36|37.53|37.33|37.56|37.36|37.51|37.31|64
1716081900000|2024-05-19 01:25:00|37.54|37.34|37.59|37.39|37.59|37.39|37.52|37.32|64
1716082200000|2024-05-19 01:30:00|37.58|37.38|37.57|37.37|37.59|37.39|37.54|37.34|64
1716082500000|2024-05-19 01:35:00|37.56|37.36|37.58|37.38|37.58|37.38|37.51|37.31|49
1716082800000|2024-05-19 01:40:00|37.57|37.37|37.63|37.43|37.63|37.43|37.55|37.35|42
1716083100000|2024-05-19 01:45:00|37.64|37.44|37.62|37.42|37.68|37.48|37.6|37.4|76
1716083400000|2024-05-19 01:50:00|37.61|37.41|37.56|37.36|37.61|37.41|37.53|37.33|74
1716083700000|2024-05-19 01:55:00|37.55|37.35|37.54|37.34|37.56|37.36|37.53|37.33|36
1716084000000|2024-05-19 02:00:00|37.55|37.35|37.54|37.34|37.56|37.36|37.51|37.31|78
1716084300000|2024-05-19 02:05:00|37.53|37.33|37.52|37.32|37.53|37.33|37.51|37.31|54
1716084600000|2024-05-19 02:10:00|37.51|37.31|37.63|37.43|37.63|37.43|37.51|37.31|31
1716084900000|2024-05-19 02:15:00|37.64|37.44|37.68|37.48|37.7|37.5|37.6|37.4|83
1716085200000|2024-05-19 02:20:00|37.69|37.49|37.78|37.58|37.79|37.59|37.68|37.48|92
1716085500000|2024-05-19 02:25:00|37.77|37.57|37.82|37.62|37.84|37.64|37.76|37.56|81
1716085800000|2024-05-19 02:30:00|37.83|37.63|37.65|37.45|37.84|37.64|37.65|37.45|103
1716086100000|2024-05-19 02:35:00|37.64|37.44|37.68|37.48|37.69|37.49|37.63|37.43|31
1716086400000|2024-05-19 02:40:00|37.67|37.47|37.71|37.51|37.74|37.54|37.66|37.46|90
1716086700000|2024-05-19 02:45:00|37.72|37.52|37.79|37.59|37.8|37.6|37.69|37.49|83
1716087000000|2024-05-19 02:50:00|37.78|37.58|37.83|37.63|37.84|37.64|37.75|37.55|119
1716087300000|2024-05-19 02:55:00|37.84|37.64|37.82|37.62|37.84|37.64|37.82|37.62|45
1716087600000|2024-05-19 03:00:00|37.83|37.63|37.79|37.59|37.83|37.63|37.72|37.52|61
1716087900000|2024-05-19 03:05:00|37.8|37.6|37.85|37.65|37.87|37.67|37.73|37.53|80
1716088200000|2024-05-19 03:10:00|37.86|37.66|37.77|37.57|37.86|37.66|37.77|37.57|46
1716088500000|2024-05-19 03:15:00|37.76|37.56|37.78|37.58|37.82|37.62|37.74|37.54|97
1716088800000|2024-05-19 03:20:00|37.77|37.57|37.74|37.54|37.78|37.58|37.73|37.53|46
1716089100000|2024-05-19 03:25:00|37.73|37.53|37.69|37.49|37.73|37.53|37.67|37.47|74
1716089400000|2024-05-19 03:30:00|37.68|37.48|37.66|37.46|37.69|37.49|37.65|37.45|31
1716089700000|2024-05-19 03:35:00|37.65|37.45|37.59|37.39|37.66|37.46|37.57|37.37|51
1716090000000|2024-05-19 03:40:00|37.58|37.38|37.5|37.3|37.59|37.39|37.49|37.29|77
1716090300000|2024-05-19 03:45:00|37.49|37.29|37.51|37.31|37.52|37.32|37.48|37.28|67
1716090600000|2024-05-19 03:50:00|37.52|37.32|37.5|37.3|37.54|37.34|37.5|37.3|69
1716090900000|2024-05-19 03:55:00|37.49|37.29|37.58|37.38|37.6|37.4|37.49|37.29|61
1716091200000|2024-05-19 04:00:00|37.59|37.39|37.46|37.26|37.59|37.39|37.45|37.25|36
1716091500000|2024-05-19 04:05:00|37.47|37.27|37.44|37.24|37.51|37.31|37.43|37.23|54
1716091800000|2024-05-19 04:10:00|37.45|37.25|37.37|37.17|37.45|37.25|37.37|37.17|52
1716092100000|2024-05-19 04:15:00|37.36|37.16|37.31|37.11|37.42|37.22|37.25|37.05|69
1716092400000|2024-05-19 04:20:00|37.32|37.12|37.24|37.04|37.32|37.12|37.24|37.04|73
1716092700000|2024-05-19 04:25:00|37.25|37.05|37.29|37.09|37.3|37.1|37.23|37.03|92
1716093000000|2024-05-19 04:30:00|37.28|37.08|37.29|37.09|37.29|37.09|37.26|37.06|64
1716093300000|2024-05-19 04:35:00|37.3|37.1|37.33|37.13|37.33|37.13|37.27|37.07|64
1716093600000|2024-05-19 04:40:00|37.32|37.12|37.35|37.15|37.36|37.16|37.32|37.12|40
1716093900000|2024-05-19 04:45:00|37.34|37.14|37.38|37.18|37.4|37.2|37.33|37.13|77
1716094200000|2024-05-19 04:50:00|37.39|37.19|37.34|37.14|37.4|37.2|37.33|37.13|44
1716094500000|2024-05-19 04:55:00|37.35|37.15|37.34|37.14|37.38|37.18|37.34|37.14|84
1716094800000|2024-05-19 05:00:00|37.33|37.13|37.36|37.16|37.38|37.18|37.33|37.13|62
1716095100000|2024-05-19 05:05:00|37.37|37.17|37.35|37.15|37.37|37.17|37.33|37.13|39
1716095400000|2024-05-19 05:10:00|37.34|37.14|37.3|37.1|37.38|37.18|37.29|37.09|67
1716095700000|2024-05-19 05:15:00|37.31|37.11|37.31|37.11|37.34|37.14|37.3|37.1|39
1716096000000|2024-05-19 05:20:00|37.3|37.1|37.27|37.07|37.31|37.11|37.26|37.06|58
1716096300000|2024-05-19 05:25:00|37.26|37.06|37.31|37.11|37.31|37.11|37.26|37.06|70
1716096600000|2024-05-19 05:30:00|37.32|37.12|37.34|37.14|37.34|37.14|37.29|37.09|78
1716096900000|2024-05-19 05:35:00|37.33|37.13|37.3|37.1|37.33|37.13|37.3|37.1|50
1716097200000|2024-05-19 05:40:00|37.29|37.09|37.2|37|37.29|37.09|37.17|36.97|59
1716097500000|2024-05-19 05:45:00|37.19|36.99|37.18|36.98|37.2|37|37.16|36.96|36
1716097800000|2024-05-19 05:50:00|37.17|36.97|37.17|36.97|37.2|37|37.15|36.95|59
1716098100000|2024-05-19 05:55:00|37.16|36.96|37.13|36.93|37.18|36.98|37.12|36.92|46
1716098400000|2024-05-19 06:00:00|37.12|36.92|37.15|36.95|37.16|36.96|37.11|36.91|56
1716098700000|2024-05-19 06:05:00|37.16|36.96|37.14|36.94|37.17|36.97|37.11|36.91|53
1716099000000|2024-05-19 06:10:00|37.15|36.95|37.15|36.95|37.16|36.96|37.14|36.94|57
1716099300000|2024-05-19 06:15:00|37.16|36.96|37.15|36.95|37.19|36.99|37.14|36.94|67
1716099600000|2024-05-19 06:20:00|37.14|36.94|37.16|36.96|37.16|36.96|37.12|36.92|103
1716099900000|2024-05-19 06:25:00|37.15|36.95|37.15|36.95|37.16|36.96|37.14|36.94|45
1716100200000|2024-05-19 06:30:00|37.14|36.94|36.93|36.73|37.14|36.94|36.82|36.62|143
1716100500000|2024-05-19 06:35:00|36.94|36.74|36.91|36.71|36.98|36.78|36.82|36.62|79
1716100800000|2024-05-19 06:40:00|36.9|36.7|36.89|36.69|36.9|36.7|36.83|36.63|45
1716101100000|2024-05-19 06:45:00|36.9|36.7|36.89|36.69|36.9|36.7|36.82|36.62|55
1716101400000|2024-05-19 06:50:00|36.9|36.7|36.91|36.71|36.91|36.71|36.86|36.66|50
1716101700000|2024-05-19 06:55:00|36.92|36.72|36.97|36.77|37.09|36.89|36.9|36.7|104
1716102000000|2024-05-19 07:00:00|36.98|36.78|36.97|36.77|37.01|36.81|36.95|36.75|60
1716102300000|2024-05-19 07:05:00|36.98|36.78|36.92|36.72|36.99|36.79|36.92|36.72|61
1716102600000|2024-05-19 07:10:00|36.93|36.73|36.92|36.72|36.95|36.75|36.89|36.69|83
1716102900000|2024-05-19 07:15:00|36.91|36.71|36.85|36.65|36.93|36.73|36.82|36.62|64
1716103200000|2024-05-19 07:20:00|36.86|36.66|36.94|36.74|36.95|36.75|36.85|36.65|52
1716103500000|2024-05-19 07:25:00|36.93|36.73|37.01|36.81|37.06|36.86|36.93|36.73|113
1716103800000|2024-05-19 07:30:00|37.02|36.82|37.03|36.83|37.04|36.84|36.98|36.78|58
1716104100000|2024-05-19 07:35:00|37.02|36.82|37.03|36.83|37.03|36.83|36.98|36.78|66
1716104400000|2024-05-19 07:40:00|37.02|36.82|37.01|36.81|37.06|36.86|37.01|36.81|50
1716104700000|2024-05-19 07:45:00|37|36.8|36.98|36.78|37.02|36.82|36.98|36.78|77
1716105000000|2024-05-19 07:50:00|36.97|36.77|36.94|36.74|36.98|36.78|36.93|36.73|63
1716105300000|2024-05-19 07:55:00|36.95|36.75|36.99|36.79|37|36.8|36.94|36.74|37
1716105600000|2024-05-19 08:00:00|37|36.8|36.94|36.74|37|36.8|36.94|36.74|97
1716105900000|2024-05-19 08:05:00|36.95|36.75|36.94|36.74|36.95|36.75|36.91|36.71|84
1716106200000|2024-05-19 08:10:00|36.93|36.73|36.94|36.74|36.98|36.78|36.92|36.72|54
1716106500000|2024-05-19 08:15:00|36.93|36.73|36.93|36.73|36.94|36.74|36.91|36.71|41
1716106800000|2024-05-19 08:20:00|36.92|36.72|36.96|36.76|36.97|36.77|36.91|36.71|57
1716107100000|2024-05-19 08:25:00|36.95|36.75|37|36.8|37|36.8|36.95|36.75|56
1716107400000|2024-05-19 08:30:00|36.99|36.79|36.99|36.79|36.99|36.79|36.97|36.77|61
1716107700000|2024-05-19 08:35:00|37|36.8|36.9|36.7|37|36.8|36.88|36.68|93
1716108000000|2024-05-19 08:40:00|36.89|36.69|36.86|36.66|36.89|36.69|36.83|36.63|66
1716108300000|2024-05-19 08:45:00|36.87|36.67|36.84|36.64|36.87|36.67|36.78|36.58|69
1716108600000|2024-05-19 08:50:00|36.83|36.63|36.87|36.67|36.88|36.68|36.81|36.61|62
1716108900000|2024-05-19 08:55:00|36.86|36.66|36.86|36.66|36.88|36.68|36.84|36.64|41
1716109200000|2024-05-19 09:00:00|36.85|36.65|36.86|36.66|36.88|36.68|36.83|36.63|56
1716109500000|2024-05-19 09:05:00|36.85|36.65|36.81|36.61|36.87|36.67|36.8|36.6|45
1716109800000|2024-05-19 09:10:00|36.8|36.6|36.74|36.54|36.82|36.62|36.73|36.53|75
1716110100000|2024-05-19 09:15:00|36.73|36.53|36.71|36.51|36.78|36.58|36.69|36.49|125
1716110400000|2024-05-19 09:20:00|36.72|36.52|36.71|36.51|36.72|36.52|36.66|36.46|96
1716110700000|2024-05-19 09:25:00|36.72|36.52|36.71|36.51|36.74|36.54|36.7|36.5|128
1716111000000|2024-05-19 09:30:00|36.72|36.52|36.73|36.53|36.73|36.53|36.67|36.47|80
1716111300000|2024-05-19 09:35:00|36.72|36.52|36.75|36.55|36.76|36.56|36.72|36.52|100
1716111600000|2024-05-19 09:40:00|36.74|36.54|36.75|36.55|36.76|36.56|36.73|36.53|28
1716111900000|2024-05-19 09:45:00|36.76|36.56|36.79|36.59|36.79|36.59|36.76|36.56|48
1716112200000|2024-05-19 09:50:00|36.8|36.6|36.74|36.54|36.8|36.6|36.74|36.54|59
1716112500000|2024-05-19 09:55:00|36.75|36.55|36.79|36.59|36.8|36.6|36.74|36.54|81
1716112800000|2024-05-19 10:00:00|36.78|36.58|36.79|36.59|36.8|36.6|36.75|36.55|38
1716113100000|2024-05-19 10:05:00|36.78|36.58|36.75|36.55|36.78|36.58|36.74|36.54|70
1716113400000|2024-05-19 10:10:00|36.76|36.56|36.73|36.53|36.76|36.56|36.72|36.52|20
1716113700000|2024-05-19 10:15:00|36.74|36.54|36.76|36.56|36.77|36.57|36.74|36.54|43
1716114000000|2024-05-19 10:20:00|36.77|36.57|36.78|36.58|36.8|36.6|36.76|36.56|51
1716114300000|2024-05-19 10:25:00|36.79|36.59|36.78|36.58|36.79|36.59|36.77|36.57|30
1716114600000|2024-05-19 10:30:00|36.79|36.59|36.85|36.65|36.9|36.7|36.76|36.56|128
1716114900000|2024-05-19 10:35:00|36.86|36.66|36.91|36.71|36.93|36.73|36.85|36.65|94
1716115200000|2024-05-19 10:40:00|36.92|36.72|37|36.8|37|36.8|36.92|36.72|81
1716115500000|2024-05-19 10:45:00|36.99|36.79|36.81|36.61|37|36.8|36.81|36.61|77
1716115800000|2024-05-19 10:50:00|36.82|36.62|36.79|36.59|36.85|36.65|36.78|36.58|84
1716116100000|2024-05-19 10:55:00|36.78|36.58|36.76|36.56|36.78|36.58|36.7|36.5|90
1716116400000|2024-05-19 11:00:00|36.75|36.55|36.52|36.32|36.77|36.57|36.49|36.29|130
1716116700000|2024-05-19 11:05:00|36.53|36.33|36.62|36.42|36.66|36.46|36.52|36.32|176
1716117000000|2024-05-19 11:10:00|36.61|36.41|36.6|36.4|36.63|36.43|36.51|36.31|139
1716117300000|2024-05-19 11:15:00|36.61|36.41|36.64|36.44|36.64|36.44|36.58|36.38|126
1716117600000|2024-05-19 11:20:00|36.63|36.43|36.58|36.38|36.65|36.45|36.58|36.38|109
1716117900000|2024-05-19 11:25:00|36.57|36.37|36.53|36.33|36.58|36.38|36.49|36.29|95
1716118200000|2024-05-19 11:30:00|36.52|36.32|36.57|36.37|36.57|36.37|36.48|36.28|83
1716118500000|2024-05-19 11:35:00|36.56|36.36|36.61|36.41|36.63|36.43|36.56|36.36|104
1716118800000|2024-05-19 11:40:00|36.62|36.42|36.68|36.48|36.7|36.5|36.6|36.4|69
1716119100000|2024-05-19 11:45:00|36.69|36.49|36.74|36.54|36.75|36.55|36.63|36.43|68
1716119400000|2024-05-19 11:50:00|36.75|36.55|36.74|36.54|36.75|36.55|36.72|36.52|66
1716119700000|2024-05-19 11:55:00|36.73|36.53|36.74|36.54|36.77|36.57|36.72|36.52|56
1716120000000|2024-05-19 12:00:00|36.75|36.55|36.7|36.5|36.76|36.56|36.66|36.46|79
1716120300000|2024-05-19 12:05:00|36.69|36.49|36.67|36.47|36.7|36.5|36.66|36.46|80
1716120600000|2024-05-19 12:10:00|36.68|36.48|36.65|36.45|36.69|36.49|36.64|36.44|48
1716120900000|2024-05-19 12:15:00|36.66|36.46|36.51|36.31|36.66|36.46|36.51|36.31|84
1716121200000|2024-05-19 12:20:00|36.5|36.3|36.41|36.21|36.51|36.31|36.4|36.2|175
1716121500000|2024-05-19 12:25:00|36.4|36.2|36.35|36.15|36.41|36.21|36.29|36.09|129
1716121800000|2024-05-19 12:30:00|36.36|36.16|36.46|36.26|36.46|36.26|36.36|36.16|107
1716122100000|2024-05-19 12:35:00|36.47|36.27|36.54|36.34|36.58|36.38|36.46|36.26|97
1716122400000|2024-05-19 12:40:00|36.53|36.33|36.7|36.5|36.82|36.62|36.51|36.31|153
1716122700000|2024-05-19 12:45:00|36.71|36.51|36.53|36.33|36.71|36.51|36.49|36.29|118
1716123000000|2024-05-19 12:50:00|36.52|36.32|36.51|36.31|36.53|36.33|36.44|36.24|128
1716123300000|2024-05-19 12:55:00|36.52|36.32|36.47|36.27|36.53|36.33|36.46|36.26|86
1716123600000|2024-05-19 13:00:00|36.46|36.26|36.48|36.28|36.5|36.3|36.46|36.26|83
1716123900000|2024-05-19 13:05:00|36.49|36.29|36.43|36.23|36.49|36.29|36.36|36.16|124
1716124200000|2024-05-19 13:10:00|36.42|36.22|36.36|36.16|36.43|36.23|36.34|36.14|131
1716124500000|2024-05-19 13:15:00|36.37|36.17|36.29|36.09|36.38|36.18|36.28|36.08|96
1716124800000|2024-05-19 13:20:00|36.28|36.08|36.25|36.05|36.38|36.18|36.25|36.05|111
1716125100000|2024-05-19 13:25:00|36.24|36.04|36.09|35.89|36.25|36.05|36.09|35.89|156
1716125400000|2024-05-19 13:30:00|36.1|35.9|36.21|36.01|36.21|36.01|36.1|35.9|156
1716125700000|2024-05-19 13:35:00|36.2|36|36.32|36.12|36.32|36.12|36.2|36|91
1716126000000|2024-05-19 13:40:00|36.33|36.13|36.38|36.18|36.41|36.21|36.33|36.13|88
1716126300000|2024-05-19 13:45:00|36.37|36.17|36.42|36.22|36.44|36.24|36.35|36.15|112
1716126600000|2024-05-19 13:50:00|36.41|36.21|36.45|36.25|36.48|36.28|36.38|36.18|95
1716126900000|2024-05-19 13:55:00|36.46|36.26|36.3|36.1|36.46|36.26|36.26|36.06|75
1716127200000|2024-05-19 14:00:00|36.29|36.09|36.26|36.06|36.36|36.16|36.24|36.04|156
1716127500000|2024-05-19 14:05:00|36.27|36.07|36.31|36.11|36.32|36.12|36.25|36.05|69
1716127800000|2024-05-19 14:10:00|36.3|36.1|36.27|36.07|36.3|36.1|36.23|36.03|78
1716128100000|2024-05-19 14:15:00|36.28|36.08|36.3|36.1|36.31|36.11|36.25|36.05|111
1716128400000|2024-05-19 14:20:00|36.31|36.11|36.31|36.11|36.31|36.11|36.28|36.08|107
1716128700000|2024-05-19 14:25:00|36.3|36.1|36.16|35.96|36.31|36.11|36.15|35.95|102
1716129000000|2024-05-19 14:30:00|36.17|35.97|36.22|36.02|36.24|36.04|36.15|35.95|96
1716129300000|2024-05-19 14:35:00|36.21|36.01|36.16|35.96|36.22|36.02|36.14|35.94|70
1716129600000|2024-05-19 14:40:00|36.15|35.95|36.16|35.96|36.17|35.97|36.12|35.92|80
1716129900000|2024-05-19 14:45:00|36.17|35.97|36.21|36.01|36.25|36.05|36.16|35.96|85
1716130200000|2024-05-19 14:50:00|36.22|36.02|36.21|36.01|36.23|36.03|36.19|35.99|60
1716130500000|2024-05-19 14:55:00|36.2|36|36.21|36.01|36.24|36.04|36.18|35.98|64
1716130800000|2024-05-19 15:00:00|36.22|36.02|36.13|35.93|36.22|36.02|36.05|35.85|117
1716131100000|2024-05-19 15:05:00|36.14|35.94|36.02|35.82|36.15|35.95|35.98|35.78|118
1716131400000|2024-05-19 15:10:00|36.01|35.81|35.92|35.72|36.05|35.85|35.89|35.69|140
1716131700000|2024-05-19 15:15:00|35.93|35.73|36.12|35.92|36.12|35.92|35.91|35.71|157
1716132000000|2024-05-19 15:20:00|36.11|35.91|36.09|35.89|36.14|35.94|36.07|35.87|125
1716132300000|2024-05-19 15:25:00|36.08|35.88|36.09|35.89|36.12|35.92|36.06|35.86|62
1716132600000|2024-05-19 15:30:00|36.08|35.88|36.14|35.94|36.16|35.96|36.05|35.85|113
1716132900000|2024-05-19 15:35:00|36.13|35.93|36.1|35.9|36.13|35.93|36.08|35.88|70
1716133200000|2024-05-19 15:40:00|36.11|35.91|36.06|35.86|36.11|35.91|36.03|35.83|112
1716133500000|2024-05-19 15:45:00|36.05|35.85|36.05|35.85|36.08|35.88|36.04|35.84|119
1716133800000|2024-05-19 15:50:00|36.06|35.86|36.04|35.84|36.06|35.86|36.02|35.82|69
1716134100000|2024-05-19 15:55:00|36.03|35.83|36.07|35.87|36.07|35.87|36.02|35.82|37
1716134400000|2024-05-19 16:00:00|36.06|35.86|36.05|35.85|36.06|35.86|35.99|35.79|64
1716134700000|2024-05-19 16:05:00|36.04|35.84|36.05|35.85|36.08|35.88|36.04|35.84|96
1716135000000|2024-05-19 16:10:00|36.04|35.84|35.96|35.76|36.06|35.86|35.96|35.76|61
1716135300000|2024-05-19 16:15:00|35.97|35.77|35.96|35.76|35.98|35.78|35.85|35.65|105
1716135600000|2024-05-19 16:20:00|35.95|35.75|35.86|35.66|35.97|35.77|35.84|35.64|113
1716135900000|2024-05-19 16:25:00|35.85|35.65|35.82|35.62|35.86|35.66|35.77|35.57|118
1716136200000|2024-05-19 16:30:00|35.81|35.61|35.71|35.51|35.86|35.66|35.68|35.48|192
1716136500000|2024-05-19 16:35:00|35.7|35.5|35.75|35.55|35.77|35.57|35.7|35.5|116
1716136800000|2024-05-19 16:40:00|35.74|35.54|35.69|35.49|35.76|35.56|35.69|35.49|118
1716137100000|2024-05-19 16:45:00|35.7|35.5|35.69|35.49|35.71|35.51|35.61|35.41|107
1716137400000|2024-05-19 16:50:00|35.68|35.48|35.55|35.35|35.7|35.5|35.55|35.35|135
1716137700000|2024-05-19 16:55:00|35.56|35.36|35.56|35.36|35.57|35.37|35.54|35.34|63
1716138000000|2024-05-19 17:00:00|35.55|35.35|35.6|35.4|35.63|35.43|35.54|35.34|114
1716138300000|2024-05-19 17:05:00|35.59|35.39|35.62|35.42|35.62|35.42|35.5|35.3|95
1716138600000|2024-05-19 17:10:00|35.61|35.41|35.77|35.57|35.77|35.57|35.61|35.41|112
1716138900000|2024-05-19 17:15:00|35.76|35.56|35.82|35.62|35.85|35.65|35.75|35.55|120
1716139200000|2024-05-19 17:20:00|35.81|35.61|35.92|35.72|35.93|35.73|35.8|35.6|91
1716139500000|2024-05-19 17:25:00|35.93|35.73|35.93|35.73|36|35.8|35.92|35.72|143
1716139800000|2024-05-19 17:30:00|35.92|35.72|35.96|35.76|35.97|35.77|35.89|35.69|81
1716140100000|2024-05-19 17:35:00|35.95|35.75|35.87|35.67|35.96|35.76|35.87|35.67|92
1716140400000|2024-05-19 17:40:00|35.86|35.66|35.79|35.59|35.88|35.68|35.79|35.59|127
1716140700000|2024-05-19 17:45:00|35.78|35.58|35.85|35.65|35.85|35.65|35.78|35.58|104
1716141000000|2024-05-19 17:50:00|35.84|35.64|35.82|35.62|35.84|35.64|35.8|35.6|79
1716141300000|2024-05-19 17:55:00|35.83|35.63|35.79|35.59|35.83|35.63|35.79|35.59|117
1716141600000|2024-05-19 18:00:00|35.8|35.6|35.76|35.56|35.8|35.6|35.75|35.55|134
1716141900000|2024-05-19 18:05:00|35.77|35.57|35.81|35.61|35.81|35.61|35.77|35.57|76
1716142200000|2024-05-19 18:10:00|35.8|35.6|35.82|35.62|35.84|35.64|35.8|35.6|69
1716142500000|2024-05-19 18:15:00|35.81|35.61|35.8|35.6|35.83|35.63|35.79|35.59|44
1716142800000|2024-05-19 18:20:00|35.81|35.61|35.76|35.56|35.81|35.61|35.76|35.56|116
1716143100000|2024-05-19 18:25:00|35.77|35.57|35.71|35.51|35.77|35.57|35.68|35.48|63
1716143400000|2024-05-19 18:30:00|35.7|35.5|35.72|35.52|35.76|35.56|35.7|35.5|46
1716143700000|2024-05-19 18:35:00|35.71|35.51|35.67|35.47|35.72|35.52|35.65|35.45|79
1716144000000|2024-05-19 18:40:00|35.66|35.46|35.65|35.45|35.71|35.51|35.64|35.44|110
1716144300000|2024-05-19 18:45:00|35.64|35.44|35.65|35.45|35.67|35.47|35.64|35.44|122
1716144600000|2024-05-19 18:50:00|35.66|35.46|35.65|35.45|35.67|35.47|35.64|35.44|93
1716144900000|2024-05-19 18:55:00|35.66|35.46|35.65|35.45|35.66|35.46|35.64|35.44|34
1716145200000|2024-05-19 19:00:00|35.66|35.46|35.65|35.45|35.7|35.5|35.59|35.39|149
1716145500000|2024-05-19 19:05:00|35.64|35.44|35.72|35.52|35.75|35.55|35.6|35.4|105
1716145800000|2024-05-19 19:10:00|35.73|35.53|35.76|35.56|35.77|35.57|35.66|35.46|134
1716146100000|2024-05-19 19:15:00|35.75|35.55|35.91|35.71|35.92|35.72|35.75|35.55|66
1716146400000|2024-05-19 19:20:00|35.92|35.72|35.88|35.68|35.94|35.74|35.87|35.67|82
1716146700000|2024-05-19 19:25:00|35.89|35.69|35.91|35.71|35.91|35.71|35.88|35.68|55
1716147000000|2024-05-19 19:30:00|35.9|35.7|36.14|35.44|36.18|35.7|35.88|35.43|91
1716147300000|2024-05-19 19:35:00|36.15|35.45|36.12|35.42|36.15|35.45|36.12|35.42|52
1716147600000|2024-05-19 19:40:00|36.13|35.43|36|35.3|36.13|35.43|35.98|35.28|109
1716147900000|2024-05-19 19:45:00|36.01|35.31|36.01|35.31|36.06|35.36|35.99|35.29|77
1716148200000|2024-05-19 19:50:00|36.02|35.32|35.97|35.27|36.02|35.32|35.95|35.25|71
1716148500000|2024-05-19 19:55:00|35.98|35.28|35.93|35.23|35.98|35.28|35.9|35.2|46
1716148800000|2024-05-19 20:00:00|35.92|35.22|36|35.3|36|35.3|35.91|35.21|115
1716149100000|2024-05-19 20:05:00|35.99|35.29|35.99|35.29|36.01|35.31|35.95|35.25|89
1716149400000|2024-05-19 20:10:00|36|35.3|36.03|35.33|36.03|35.33|35.97|35.27|46
1716149700000|2024-05-19 20:15:00|36.02|35.32|36.1|35.4|36.1|35.4|36|35.3|93
1716150000000|2024-05-19 20:20:00|36.11|35.41|36.14|35.44|36.15|35.45|36.09|35.39|80
1716150300000|2024-05-19 20:25:00|36.15|35.45|36.12|35.42|36.15|35.45|36.12|35.42|85
1716150600000|2024-05-19 20:30:00|36.13|35.43|36.14|35.44|36.15|35.45|36.09|35.39|56
1716150900000|2024-05-19 20:35:00|36.13|35.43|36.08|35.38|36.14|35.44|36.08|35.38|120
1716151200000|2024-05-19 20:40:00|36.07|35.37|36.12|35.42|36.13|35.43|36.06|35.36|57
1716151500000|2024-05-19 20:45:00|36.13|35.43|36.2|35.5|36.2|35.5|36.13|35.43|70
1716151800000|2024-05-19 20:50:00|36.19|35.49|36.04|35.84|36.22|35.87|35.95|35.49|124
1716152100000|2024-05-19 20:55:00|36.03|35.83|36.01|35.81|36.05|35.85|36.01|35.81|137
1716152400000|2024-05-19 21:00:00|36|35.8|36.02|35.82|36.08|35.88|35.95|35.75|132
1716152700000|2024-05-19 21:05:00|36.01|35.81|35.93|35.73|36.03|35.83|35.93|35.73|118
1716153000000|2024-05-19 21:10:00|35.95|35.75|35.95|35.75|35.96|35.76|35.9|35.7|93
1716153300000|2024-05-19 21:15:00|35.96|35.76|35.86|35.66|35.98|35.78|35.86|35.66|45
1716153600000|2024-05-19 21:20:00|35.87|35.67|35.82|35.62|35.87|35.67|35.82|35.62|68
1716153900000|2024-05-19 21:25:00|35.83|35.63|35.7|35.5|35.83|35.63|35.68|35.48|179
1716154200000|2024-05-19 21:30:00|35.69|35.49|35.63|35.43|35.72|35.52|35.55|35.35|151
1716154500000|2024-05-19 21:35:00|35.62|35.42|35.74|35.54|35.74|35.54|35.59|35.39|96
1716154800000|2024-05-19 21:40:00|35.73|35.53|35.64|35.44|35.73|35.53|35.64|35.44|124
1716155100000|2024-05-19 21:45:00|35.65|35.45|35.71|35.51|35.71|35.51|35.64|35.44|45
1716155400000|2024-05-19 21:50:00|35.72|35.52|35.78|35.58|35.78|35.58|35.71|35.51|95
1716155700000|2024-05-19 21:55:00|35.79|35.59|35.72|35.52|35.79|35.59|35.68|35.48|134
1716156000000|2024-05-19 22:00:00|35.71|35.51|35.71|35.51|35.74|35.54|35.67|35.47|109
1716156300000|2024-05-19 22:05:00|35.72|35.52|35.79|35.59|35.8|35.6|35.71|35.51|126
1716156600000|2024-05-19 22:10:00|35.8|35.6|35.85|35.65|35.86|35.66|35.79|35.59|143
1716156900000|2024-05-19 22:15:00|35.84|35.64|35.81|35.61|35.84|35.64|35.79|35.59|91
1716157200000|2024-05-19 22:20:00|35.82|35.62|35.84|35.64|35.89|35.69|35.81|35.61|186
1716157500000|2024-05-19 22:25:00|35.85|35.65|35.87|35.67|35.89|35.69|35.84|35.64|191
1716157800000|2024-05-19 22:30:00|35.86|35.66|35.87|35.67|35.9|35.7|35.85|35.65|155
1716158100000|2024-05-19 22:35:00|35.88|35.68|35.87|35.67|35.89|35.69|35.83|35.63|172
1716158400000|2024-05-19 22:40:00|35.86|35.66|35.88|35.68|35.9|35.7|35.86|35.66|159
1716158700000|2024-05-19 22:45:00|35.87|35.67|35.9|35.7|35.91|35.71|35.87|35.67|132
1716159000000|2024-05-19 22:50:00|35.91|35.71|35.92|35.72|35.94|35.74|35.9|35.7|102
1716159300000|2024-05-19 22:55:00|35.93|35.73|35.96|35.76|35.97|35.77|35.92|35.72|20
1716159600000|2024-05-19 23:00:00|35.97|35.77|35.96|35.76|35.97|35.77|35.92|35.72|220
1716159900000|2024-05-19 23:05:00|35.95|35.75|35.88|35.68|35.96|35.76|35.87|35.67|210
1716160200000|2024-05-19 23:10:00|35.89|35.69|35.86|35.66|35.9|35.7|35.86|35.66|90
1716160500000|2024-05-19 23:15:00|35.85|35.65|35.8|35.6|35.85|35.65|35.8|35.6|81
1716160800000|2024-05-19 23:20:00|35.79|35.59|35.79|35.59|35.8|35.6|35.77|35.57|111
1716161100000|2024-05-19 23:25:00|35.8|35.6|35.74|35.54|35.8|35.6|35.73|35.53|59
1716161400000|2024-05-19 23:30:00|35.75|35.55|35.75|35.55|35.76|35.56|35.72|35.52|121
1716161700000|2024-05-19 23:35:00|35.74|35.54|35.71|35.51|35.75|35.55|35.71|35.51|51
1716162000000|2024-05-19 23:40:00|35.72|35.52|35.72|35.52|35.73|35.53|35.71|35.51|75
1716162300000|2024-05-19 23:45:00|35.71|35.51|35.66|35.46|35.73|35.53|35.66|35.46|88
1716162600000|2024-05-19 23:50:00|35.67|35.47|35.74|35.54|35.74|35.54|35.66|35.46|184
1716162900000|2024-05-19 23:55:00|35.75|35.55|35.7|35.5|35.75|35.55|35.7|35.5|36
1716163200000|2024-05-20 00:00:00|35.7|35.5|35.73|35.53|35.75|35.55|35.68|35.48|202
1716163500000|2024-05-20 00:05:00|35.72|35.52|35.74|35.54|35.82|35.62|35.72|35.52|181
1716163800000|2024-05-20 00:10:00|35.73|35.53|35.64|35.44|35.74|35.54|35.64|35.44|334
1716164100000|2024-05-20 00:15:00|35.65|35.45|35.63|35.43|35.68|35.48|35.61|35.41|386
1716164400000|2024-05-20 00:20:00|35.64|35.44|35.61|35.41|35.66|35.46|35.61|35.41|342
1716164700000|2024-05-20 00:25:00|35.62|35.42|35.63|35.43|35.64|35.44|35.59|35.39|247
1716165000000|2024-05-20 00:30:00|35.62|35.42|35.58|35.38|35.63|35.43|35.55|35.35|322
1716165300000|2024-05-20 00:35:00|35.59|35.39|35.89|35.69|35.9|35.7|35.58|35.38|251
1716165600000|2024-05-20 00:40:00|35.9|35.7|35.86|35.66|35.92|35.72|35.8|35.6|240
1716165900000|2024-05-20 00:45:00|35.87|35.67|35.72|35.52|35.87|35.67|35.72|35.52|208
1716166200000|2024-05-20 00:50:00|35.73|35.53|35.8|35.6|35.82|35.62|35.72|35.52|213
1716166500000|2024-05-20 00:55:00|35.81|35.61|35.74|35.54|35.81|35.61|35.73|35.53|144
1716166800000|2024-05-20 01:00:00|35.75|35.55|35.75|35.55|35.81|35.61|35.69|35.49|299
1716167100000|2024-05-20 01:05:00|35.74|35.54|35.67|35.47|35.76|35.56|35.67|35.47|186
1716167400000|2024-05-20 01:10:00|35.66|35.46|35.53|35.33|35.67|35.47|35.44|35.24|490
1716167700000|2024-05-20 01:15:00|35.54|35.34|35.49|35.29|35.56|35.36|35.42|35.22|341
1716168000000|2024-05-20 01:20:00|35.5|35.3|35.59|35.39|35.63|35.43|35.49|35.29|250
1716168300000|2024-05-20 01:25:00|35.6|35.4|35.53|35.33|35.62|35.42|35.52|35.32|363
1716168600000|2024-05-20 01:30:00|35.52|35.32|35.37|35.17|35.53|35.33|35.27|35.07|460
1716168900000|2024-05-20 01:35:00|35.38|35.18|35.38|35.18|35.43|35.23|35.25|35.05|325
1716169200000|2024-05-20 01:40:00|35.37|35.17|35.54|35.34|35.56|35.36|35.37|35.17|283
1716169500000|2024-05-20 01:45:00|35.55|35.35|35.65|35.45|35.7|35.5|35.46|35.26|323
1716169800000|2024-05-20 01:50:00|35.64|35.44|35.71|35.51|35.71|35.51|35.61|35.41|290
1716170100000|2024-05-20 01:55:00|35.7|35.5|35.72|35.52|35.76|35.56|35.66|35.46|242
1716170400000|2024-05-20 02:00:00|35.71|35.51|35.74|35.54|35.76|35.56|35.7|35.5|188
1716170700000|2024-05-20 02:05:00|35.75|35.55|35.81|35.61|35.84|35.64|35.7|35.5|258
1716171000000|2024-05-20 02:10:00|35.8|35.6|35.83|35.63|35.83|35.63|35.77|35.57|189
1716171300000|2024-05-20 02:15:00|35.82|35.62|36.03|35.83|36.04|35.84|35.81|35.61|189
1716171600000|2024-05-20 02:20:00|36.02|35.82|36|35.8|36.04|35.84|35.93|35.73|221
1716171900000|2024-05-20 02:25:00|36.01|35.81|36.05|35.85|36.06|35.86|35.98|35.78|133
1716172200000|2024-05-20 02:30:00|36.06|35.86|36.01|35.81|36.06|35.86|35.99|35.79|206
1716172500000|2024-05-20 02:35:00|36|35.8|36.03|35.83|36.03|35.83|35.98|35.78|282
1716172800000|2024-05-20 02:40:00|36.04|35.84|36.14|35.94|36.19|35.99|36.03|35.83|286
1716173100000|2024-05-20 02:45:00|36.15|35.95|36.14|35.94|36.16|35.96|36.07|35.87|195
1716173400000|2024-05-20 02:50:00|36.15|35.95|36.13|35.93|36.25|36.05|36.13|35.93|218
1716173700000|2024-05-20 02:55:00|36.12|35.92|36.12|35.92|36.16|35.96|36.11|35.91|203
1716174000000|2024-05-20 03:00:00|36.11|35.91|36.15|35.95|36.19|35.99|36.1|35.9|195
1716174300000|2024-05-20 03:05:00|36.16|35.96|36.15|35.95|36.18|35.98|36.12|35.92|234
1716174600000|2024-05-20 03:10:00|36.14|35.94|35.99|35.79|36.19|35.99|35.99|35.79|215
1716174900000|2024-05-20 03:15:00|35.98|35.78|35.94|35.74|36|35.8|35.93|35.73|296
1716175200000|2024-05-20 03:20:00|35.93|35.73|35.66|35.46|35.96|35.76|35.61|35.41|261
1716175500000|2024-05-20 03:25:00|35.67|35.47|35.71|35.51|35.74|35.54|35.62|35.42|266
1716175800000|2024-05-20 03:30:00|35.72|35.52|35.79|35.59|35.79|35.59|35.72|35.52|159
1716176100000|2024-05-20 03:35:00|35.8|35.6|35.88|35.68|35.89|35.69|35.79|35.59|231
1716176400000|2024-05-20 03:40:00|35.89|35.69|35.85|35.65|35.92|35.72|35.84|35.64|157
1716176700000|2024-05-20 03:45:00|35.86|35.66|35.8|35.6|35.86|35.66|35.76|35.56|332
1716177000000|2024-05-20 03:50:00|35.79|35.59|35.75|35.55|35.82|35.62|35.74|35.54|219
1716177300000|2024-05-20 03:55:00|35.74|35.54|35.76|35.56|35.77|35.57|35.69|35.49|196
1716177600000|2024-05-20 04:00:00|35.77|35.57|35.86|35.66|35.86|35.66|35.7|35.5|192
1716177900000|2024-05-20 04:05:00|35.87|35.67|35.84|35.64|35.9|35.7|35.83|35.63|227
1716178200000|2024-05-20 04:10:00|35.85|35.65|35.77|35.57|35.85|35.65|35.77|35.57|332
1716178500000|2024-05-20 04:15:00|35.79|35.59|35.8|35.6|35.82|35.62|35.73|35.53|199
1716178800000|2024-05-20 04:20:00|35.81|35.61|35.8|35.6|35.82|35.62|35.78|35.58|256
1716179100000|2024-05-20 04:25:00|35.81|35.61|35.83|35.63|35.83|35.63|35.8|35.6|155
1716179400000|2024-05-20 04:30:00|35.82|35.62|36.04|35.84|36.04|35.84|35.81|35.61|278
1716179700000|2024-05-20 04:35:00|36.03|35.83|36.12|35.92|36.17|35.97|36.03|35.83|388
1716180000000|2024-05-20 04:40:00|36.13|35.93|36.29|36.09|36.31|36.11|36.12|35.92|286
1716180300000|2024-05-20 04:45:00|36.28|36.08|36.36|36.16|36.38|36.18|36.27|36.07|316
1716180600000|2024-05-20 04:50:00|36.35|36.15|36.22|36.02|36.36|36.16|36.21|36.01|441
1716180900000|2024-05-20 04:55:00|36.21|36.01|36.27|36.07|36.3|36.1|36.21|36.01|353
1716181200000|2024-05-20 05:00:00|36.26|36.06|36.54|36.34|36.59|36.39|36.26|36.06|153
1716181500000|2024-05-20 05:05:00|36.52|36.32|36.57|36.37|36.64|36.44|36.51|36.31|116
1716181800000|2024-05-20 05:10:00|36.58|36.38|36.66|36.46|36.74|36.54|36.58|36.38|364
1716182100000|2024-05-20 05:15:00|36.65|36.45|36.55|36.35|36.73|36.53|36.53|36.33|429
1716182400000|2024-05-20 05:20:00|36.56|36.36|36.5|36.3|36.6|36.4|36.45|36.25|462
1716182700000|2024-05-20 05:25:00|36.51|36.31|36.5|36.3|36.55|36.35|36.48|36.28|360
1716183000000|2024-05-20 05:30:00|36.49|36.29|36.54|36.34|36.58|36.38|36.49|36.29|392
1716183300000|2024-05-20 05:35:00|36.53|36.33|36.55|36.35|36.63|36.43|36.52|36.32|375
1716183600000|2024-05-20 05:40:00|36.56|36.36|36.52|36.32|36.57|36.37|36.49|36.29|215
1716183900000|2024-05-20 05:45:00|36.52|36.32|36.6|36.4|36.62|36.42|36.52|36.32|332
1716184200000|2024-05-20 05:50:00|36.59|36.39|36.59|36.39|36.62|36.42|36.54|36.34|290
1716184500000|2024-05-20 05:55:00|36.58|36.38|36.6|36.4|36.6|36.4|36.54|36.34|275
1716184800000|2024-05-20 06:00:00|36.61|36.41|36.56|36.36|36.64|36.44|36.52|36.32|354
1716185100000|2024-05-20 06:05:00|36.55|36.35|36.5|36.3|36.57|36.37|36.49|36.29|412
1716185400000|2024-05-20 06:10:00|36.49|36.29|36.37|36.17|36.5|36.3|36.28|36.08|358
1716185700000|2024-05-20 06:15:00|36.36|36.16|36.4|36.2|36.42|36.22|36.34|36.14|332
1716186000000|2024-05-20 06:20:00|36.41|36.21|36.35|36.15|36.42|36.22|36.32|36.12|238
1716186300000|2024-05-20 06:25:00|36.34|36.14|36.38|36.18|36.39|36.19|36.33|36.13|215
1716186600000|2024-05-20 06:30:00|36.39|36.19|36.32|36.12|36.39|36.19|36.29|36.09|476
1716186900000|2024-05-20 06:35:00|36.3|36.1|36.28|36.08|36.33|36.13|36.28|36.08|278
1716187200000|2024-05-20 06:40:00|36.3|36.1|36.2|36|36.3|36.1|36.18|35.98|391
1716187500000|2024-05-20 06:45:00|36.18|35.98|36.05|35.85|36.24|36.04|36.04|35.84|338
1716187800000|2024-05-20 06:50:00|36.04|35.84|35.64|35.44|36.05|35.85|35.64|35.44|549
1716188100000|2024-05-20 06:55:00|35.68|35.48|35.66|35.46|35.78|35.58|35.5|35.3|485
1716188400000|2024-05-20 07:00:00|35.67|35.47|35.84|35.64|35.86|35.66|35.6|35.4|366
1716188700000|2024-05-20 07:05:00|35.85|35.65|35.91|35.71|35.95|35.75|35.8|35.6|349
1716189000000|2024-05-20 07:10:00|35.9|35.7|35.92|35.72|35.94|35.74|35.89|35.69|323
1716189300000|2024-05-20 07:15:00|35.93|35.73|36.01|35.81|36.02|35.82|35.91|35.71|289
1716189600000|2024-05-20 07:20:00|36.02|35.82|35.95|35.75|36.03|35.83|35.9|35.7|271
1716189900000|2024-05-20 07:25:00|35.96|35.76|36.01|35.81|36.01|35.81|35.9|35.7|255
1716190200000|2024-05-20 07:30:00|36.02|35.82|36.08|35.88|36.12|35.92|36.01|35.81|307
1716190500000|2024-05-20 07:35:00|36.07|35.87|36.12|35.92|36.12|35.92|36.06|35.86|299
1716190800000|2024-05-20 07:40:00|36.13|35.93|36.22|36.02|36.23|36.03|36.12|35.92|312
1716191100000|2024-05-20 07:45:00|36.21|36.01|36.16|35.96|36.22|36.02|36.14|35.94|299
1716191400000|2024-05-20 07:50:00|36.15|35.95|36.16|35.96|36.17|35.97|36.08|35.88|249
1716191700000|2024-05-20 07:55:00|36.17|35.97|36.17|35.97|36.2|36|36.13|35.93|273
1716192000000|2024-05-20 08:00:00|36.16|35.96|36.36|36.16|36.36|36.16|36.16|35.96|271
1716192300000|2024-05-20 08:05:00|36.37|36.17|36.3|36.1|36.4|36.2|36.28|36.08|293
1716192600000|2024-05-20 08:10:00|36.29|36.09|36.23|36.03|36.3|36.1|36.22|36.02|409
1716192900000|2024-05-20 08:15:00|36.24|36.04|36.19|35.99|36.25|36.05|36.18|35.98|265
1716193200000|2024-05-20 08:20:00|36.18|35.98|36.28|36.08|36.29|36.09|36.18|35.98|349
1716193500000|2024-05-20 08:25:00|36.29|36.09|36.3|36.1|36.32|36.12|36.26|36.06|245
1716193800000|2024-05-20 08:30:00|36.31|36.11|36.21|36.01|36.31|36.11|36.21|36.01|110
1716194100000|2024-05-20 08:35:00|36.22|36.02|36.24|36.04|36.24|36.04|36.2|36|234
1716194400000|2024-05-20 08:40:00|36.25|36.05|36.26|36.06|36.27|36.07|36.22|36.02|178
1716194700000|2024-05-20 08:45:00|36.25|36.05|36.27|36.07|36.28|36.08|36.2|36|305
1716195000000|2024-05-20 08:50:00|36.28|36.08|36.27|36.07|36.28|36.08|36.25|36.05|245
1716195300000|2024-05-20 08:55:00|36.28|36.08|36.27|36.07|36.32|36.12|36.27|36.07|143
1716195600000|2024-05-20 09:00:00|36.26|36.06|36.37|36.17|36.37|36.17|36.26|36.06|190
1716195900000|2024-05-20 09:05:00|36.36|36.16|36.36|36.16|36.42|36.22|36.33|36.13|192
1716196200000|2024-05-20 09:10:00|36.35|36.15|36.33|36.13|36.36|36.16|36.3|36.1|173
1716196500000|2024-05-20 09:15:00|36.32|36.12|36.28|36.08|36.35|36.15|36.23|36.03|251
1716196800000|2024-05-20 09:20:00|36.29|36.09|36.24|36.04|36.29|36.09|36.17|35.97|268
1716197100000|2024-05-20 09:25:00|36.25|36.05|36.29|36.09|36.3|36.1|36.24|36.04|136
1716197400000|2024-05-20 09:30:00|36.28|36.08|36.23|36.03|36.33|36.13|36.23|36.03|156
1716197700000|2024-05-20 09:35:00|36.24|36.04|36.24|36.04|36.29|36.09|36.21|36.01|163
1716198000000|2024-05-20 09:40:00|36.23|36.03|36.25|36.05|36.27|36.07|36.21|36.01|97
1716198300000|2024-05-20 09:45:00|36.24|36.04|36.21|36.01|36.25|36.05|36.19|35.99|106
1716198600000|2024-05-20 09:50:00|36.22|36.02|36.13|35.93|36.23|36.03|36.12|35.92|165
1716198900000|2024-05-20 09:55:00|36.12|35.92|36.1|35.9|36.16|35.96|36.07|35.87|246
1716199200000|2024-05-20 10:00:00|36.09|35.89|36.08|35.88|36.1|35.9|35.99|35.79|344
1716199500000|2024-05-20 10:05:00|36.07|35.87|36.18|35.98|36.23|36.03|36.07|35.87|260
1716199800000|2024-05-20 10:10:00|36.19|35.99|36.16|35.96|36.21|36.01|36.1|35.9|234
1716200100000|2024-05-20 10:15:00|36.15|35.95|36.07|35.87|36.17|35.97|36.06|35.86|260
1716200400000|2024-05-20 10:20:00|36.08|35.88|36.19|35.99|36.19|35.99|36.06|35.86|188
1716200700000|2024-05-20 10:25:00|36.2|36|36.18|35.98|36.25|36.05|36.16|35.96|263
1716201000000|2024-05-20 10:30:00|36.17|35.97|36.09|35.89|36.19|35.99|36.08|35.88|300
1716201300000|2024-05-20 10:35:00|36.1|35.9|36.12|35.92|36.14|35.94|36.08|35.88|276
1716201600000|2024-05-20 10:40:00|36.13|35.93|36.19|35.99|36.21|36.01|36.12|35.92|177
1716201900000|2024-05-20 10:45:00|36.2|36|36.2|36|36.25|36.05|36.17|35.97|184
1716202200000|2024-05-20 10:50:00|36.21|36.01|36.18|35.98|36.22|36.02|36.17|35.97|239
1716202500000|2024-05-20 10:55:00|36.17|35.97|36.12|35.92|36.21|36.01|36.12|35.92|100
1716202800000|2024-05-20 11:00:00|36.13|35.93|36.21|36.01|36.24|36.04|36.11|35.91|77
1716203100000|2024-05-20 11:05:00|36.2|36|36.27|36.07|36.31|36.11|36.19|35.99|209
1716203400000|2024-05-20 11:10:00|36.28|36.08|36.36|36.16|36.38|36.18|36.27|36.07|208
1716203700000|2024-05-20 11:15:00|36.37|36.17|36.35|36.15|36.41|36.21|36.29|36.09|216
1716204000000|2024-05-20 11:20:00|36.37|36.17|36.36|36.16|36.39|36.19|36.35|36.15|241
1716204300000|2024-05-20 11:25:00|36.35|36.15|36.34|36.14|36.38|36.18|36.33|36.13|226
1716204600000|2024-05-20 11:30:00|36.35|36.15|36.34|36.14|36.39|36.19|36.32|36.12|233
1716204900000|2024-05-20 11:35:00|36.35|36.15|36.26|36.06|36.35|36.15|36.23|36.03|215
1716205200000|2024-05-20 11:40:00|36.25|36.05|36.21|36.01|36.27|36.07|36.18|35.98|161
1716205500000|2024-05-20 11:45:00|36.19|35.99|36.19|35.99|36.21|36.01|36.16|35.96|212
1716205800000|2024-05-20 11:50:00|36.18|35.98|36.15|35.95|36.18|35.98|35.99|35.79|340
1716206100000|2024-05-20 11:55:00|36.16|35.96|36.12|35.92|36.17|35.97|36.09|35.89|204
1716206400000|2024-05-20 12:00:00|36.11|35.91|36.15|35.95|36.15|35.95|36.09|35.89|205
1716206700000|2024-05-20 12:05:00|36.14|35.94|36.21|36.01|36.22|36.02|36.14|35.94|172
1716207000000|2024-05-20 12:10:00|36.22|36.02|36.24|36.04|36.24|36.04|36.17|35.97|135
1716207300000|2024-05-20 12:15:00|36.23|36.03|36.2|36|36.26|36.06|36.2|36|175
1716207600000|2024-05-20 12:20:00|36.21|36.01|36.1|35.9|36.23|36.03|36.1|35.9|271
1716207900000|2024-05-20 12:25:00|36.09|35.89|36.08|35.88|36.1|35.9|36.05|35.85|124
1716208200000|2024-05-20 12:30:00|36.07|35.87|36.09|35.89|36.09|35.89|36.05|35.85|239
1716208500000|2024-05-20 12:35:00|36.08|35.88|36|35.8|36.09|35.89|35.95|35.75|199
1716208800000|2024-05-20 12:40:00|35.99|35.79|35.91|35.71|36|35.8|35.89|35.69|287
1716209100000|2024-05-20 12:45:00|35.9|35.7|35.99|35.79|36.02|35.82|35.88|35.68|345
1716209400000|2024-05-20 12:50:00|36.01|35.81|35.92|35.72|36.03|35.83|35.92|35.72|227
1716209700000|2024-05-20 12:55:00|35.91|35.71|35.92|35.72|35.94|35.74|35.9|35.7|115
1716210000000|2024-05-20 13:00:00|35.93|35.73|36|35.8|36|35.8|35.89|35.69|100
1716210300000|2024-05-20 13:05:00|35.99|35.79|36.01|35.81|36.03|35.83|35.96|35.76|126
1716210600000|2024-05-20 13:10:00|36|35.8|35.92|35.72|36.01|35.81|35.91|35.71|230
1716210900000|2024-05-20 13:15:00|35.93|35.73|35.93|35.73|35.96|35.76|35.91|35.71|196
1716211200000|2024-05-20 13:20:00|35.94|35.74|35.89|35.69|35.95|35.75|35.85|35.65|268
1716211500000|2024-05-20 13:25:00|35.88|35.68|35.87|35.67|35.91|35.71|35.86|35.66|126
1716211800000|2024-05-20 13:30:00|35.86|35.66|35.96|35.76|35.99|35.79|35.85|35.65|269
1716212100000|2024-05-20 13:35:00|35.97|35.77|35.83|35.63|35.97|35.77|35.83|35.63|94
1716212400000|2024-05-20 13:40:00|35.84|35.64|35.84|35.64|35.85|35.65|35.82|35.62|112
1716212700000|2024-05-20 13:45:00|35.85|35.65|35.86|35.66|35.88|35.68|35.82|35.62|232
1716213000000|2024-05-20 13:50:00|35.87|35.67|36.05|35.85|36.08|35.88|35.87|35.67|194
1716213300000|2024-05-20 13:55:00|36.04|35.84|36.04|35.84|36.07|35.87|35.97|35.77|297
1716213600000|2024-05-20 14:00:00|36.05|35.85|36.06|35.86|36.07|35.87|36.02|35.82|195
1716213900000|2024-05-20 14:05:00|36.05|35.85|36.03|35.83|36.06|35.86|36.01|35.81|233
1716214200000|2024-05-20 14:10:00|36.02|35.82|35.84|35.64|36.04|35.84|35.83|35.63|272
1716214500000|2024-05-20 14:15:00|35.85|35.65|35.95|35.75|35.96|35.76|35.81|35.61|222
1716214800000|2024-05-20 14:20:00|35.94|35.74|35.94|35.74|35.99|35.79|35.9|35.7|179
1716215100000|2024-05-20 14:25:00|35.95|35.75|35.96|35.76|35.97|35.77|35.9|35.7|242
1716215400000|2024-05-20 14:30:00|35.95|35.75|35.91|35.71|35.97|35.77|35.89|35.69|219
1716215700000|2024-05-20 14:35:00|35.9|35.7|35.86|35.66|35.94|35.74|35.85|35.65|169
1716216000000|2024-05-20 14:40:00|35.87|35.67|35.89|35.69|35.93|35.73|35.86|35.66|143
1716216300000|2024-05-20 14:45:00|35.88|35.68|35.85|35.65|35.93|35.73|35.82|35.62|238
1716216600000|2024-05-20 14:50:00|35.86|35.66|35.89|35.69|35.95|35.75|35.85|35.65|200
1716216900000|2024-05-20 14:55:00|35.88|35.68|35.97|35.77|35.98|35.78|35.86|35.66|194
1716217200000|2024-05-20 15:00:00|35.98|35.78|35.94|35.74|35.98|35.78|35.91|35.71|216
1716217500000|2024-05-20 15:05:00|35.95|35.75|35.96|35.76|35.96|35.76|35.91|35.71|160
1716217800000|2024-05-20 15:10:00|35.95|35.75|36.13|35.93|36.16|35.96|35.95|35.75|274
1716218100000|2024-05-20 15:15:00|36.14|35.94|36.25|36.05|36.3|36.1|36.14|35.94|254
1716218400000|2024-05-20 15:20:00|36.24|36.04|36.49|36.29|36.5|36.3|36.21|36.01|224
1716218700000|2024-05-20 15:25:00|36.5|36.3|36.52|36.32|36.63|36.43|36.48|36.28|386
1716219000000|2024-05-20 15:30:00|36.51|36.31|36.42|36.22|36.55|36.35|36.41|36.21|346
1716219300000|2024-05-20 15:35:00|36.41|36.21|36.62|36.42|36.62|36.42|36.39|36.19|245
1716219600000|2024-05-20 15:40:00|36.61|36.41|36.65|36.45|36.65|36.45|36.54|36.34|309
1716219900000|2024-05-20 15:45:00|36.64|36.44|36.55|36.35|36.67|36.47|36.53|36.33|313
1716220200000|2024-05-20 15:50:00|36.54|36.34|36.73|36.53|36.78|36.58|36.54|36.34|379
1716220500000|2024-05-20 15:55:00|36.72|36.52|36.76|36.56|36.78|36.58|36.7|36.5|307
1716220800000|2024-05-20 16:00:00|36.77|36.57|36.96|36.76|37.01|36.81|36.71|36.51|357
1716221100000|2024-05-20 16:05:00|36.98|36.78|36.8|36.6|37.03|36.83|36.79|36.59|362
1716221400000|2024-05-20 16:10:00|36.81|36.61|36.66|36.46|36.81|36.61|36.62|36.42|412
1716221700000|2024-05-20 16:15:00|36.67|36.47|36.75|36.55|36.81|36.61|36.61|36.41|418
1716222000000|2024-05-20 16:20:00|36.76|36.56|36.85|36.65|36.88|36.68|36.75|36.55|324
1716222300000|2024-05-20 16:25:00|36.84|36.64|36.94|36.74|36.95|36.75|36.84|36.64|363
1716222600000|2024-05-20 16:30:00|36.93|36.73|36.85|36.65|36.95|36.75|36.79|36.59|352
1716222900000|2024-05-20 16:35:00|36.84|36.64|37.04|36.84|37.07|36.87|36.76|36.56|327
1716223200000|2024-05-20 16:40:00|37.05|36.85|37.17|36.97|37.2|37|37.04|36.84|460
1716223500000|2024-05-20 16:45:00|37.18|36.98|37|36.8|37.18|36.98|36.99|36.79|325
1716223800000|2024-05-20 16:50:00|37.01|36.81|37.04|36.84|37.12|36.92|36.95|36.75|270
1716224100000|2024-05-20 16:55:00|37.05|36.85|36.93|36.73|37.07|36.87|36.9|36.7|324
1716224400000|2024-05-20 17:00:00|36.92|36.72|36.82|36.62|37.01|36.81|36.8|36.6|426
1716224700000|2024-05-20 17:05:00|36.81|36.61|36.9|36.7|36.94|36.74|36.81|36.61|447
1716225000000|2024-05-20 17:10:00|36.91|36.71|37.03|36.83|37.05|36.85|36.88|36.68|373
1716225300000|2024-05-20 17:15:00|37.02|36.82|37.17|36.97|37.19|36.99|37.01|36.81|379
1716225600000|2024-05-20 17:20:00|37.16|36.96|37.08|36.88|37.18|36.98|37.03|36.83|422
1716225900000|2024-05-20 17:25:00|37.07|36.87|36.98|36.78|37.11|36.91|36.95|36.75|343
1716226200000|2024-05-20 17:30:00|36.99|36.79|36.89|36.69|36.99|36.79|36.85|36.65|438
1716226500000|2024-05-20 17:35:00|36.88|36.68|36.78|36.58|36.89|36.69|36.77|36.57|372
1716226800000|2024-05-20 17:40:00|36.79|36.59|36.83|36.63|36.83|36.63|36.74|36.54|314
1716227100000|2024-05-20 17:45:00|36.82|36.62|36.9|36.7|36.94|36.74|36.82|36.62|281
1716227400000|2024-05-20 17:50:00|36.89|36.69|36.96|36.76|37.01|36.81|36.89|36.69|322
1716227700000|2024-05-20 17:55:00|36.95|36.75|37.03|36.83|37.03|36.83|36.95|36.75|321
1716228000000|2024-05-20 18:00:00|37.04|36.84|37.11|36.91|37.13|36.93|37.02|36.82|391
1716228300000|2024-05-20 18:05:00|37.12|36.92|37.05|36.85|37.13|36.93|36.97|36.77|435
1716228600000|2024-05-20 18:10:00|37.06|36.86|37.09|36.89|37.09|36.89|36.99|36.79|363
1716228900000|2024-05-20 18:15:00|37.08|36.88|36.99|36.79|37.14|36.94|36.97|36.77|396
1716229200000|2024-05-20 18:20:00|37|36.8|37.08|36.88|37.12|36.92|36.99|36.79|449
1716229500000|2024-05-20 18:25:00|37.11|36.91|37.16|36.96|37.18|36.98|37.08|36.88|404
1716229800000|2024-05-20 18:30:00|37.15|36.95|37.12|36.92|37.16|36.96|37.08|36.88|440
1716230100000|2024-05-20 18:35:00|37.13|36.93|37.26|37.06|37.28|37.08|37.13|36.93|369
1716230400000|2024-05-20 18:40:00|37.25|37.05|37.3|37.1|37.38|37.18|37.25|37.05|440
1716230700000|2024-05-20 18:45:00|37.31|37.11|37.3|37.1|37.38|37.18|37.28|37.08|386
1716231000000|2024-05-20 18:50:00|37.31|37.11|37.22|37.02|37.34|37.14|37.2|37|321
1716231300000|2024-05-20 18:55:00|37.21|37.01|37.19|36.99|37.22|37.02|37.16|36.96|451
1716231600000|2024-05-20 19:00:00|37.2|37|37.05|36.85|37.23|37.03|37.05|36.85|343
1716231900000|2024-05-20 19:05:00|37.08|36.88|37.1|36.9|37.11|36.91|37.04|36.84|406
1716232200000|2024-05-20 19:10:00|37.09|36.89|37.07|36.87|37.13|36.93|37.06|36.86|410
1716232500000|2024-05-20 19:15:00|37.08|36.88|37.08|36.88|37.1|36.9|37.04|36.84|365
1716232800000|2024-05-20 19:20:00|37.09|36.89|37.73|37.53|37.77|37.57|37.07|36.87|576
1716233100000|2024-05-20 19:25:00|37.72|37.52|37.97|37.77|37.99|37.79|37.58|37.38|531
1716233400000|2024-05-20 19:30:00|37.98|37.78|38.17|37.97|38.21|38.01|37.93|37.73|579
1716233700000|2024-05-20 19:35:00|38.18|37.98|38.32|38.12|38.5|38.3|38.18|37.98|514
1716234000000|2024-05-20 19:40:00|38.33|38.13|38.45|38.25|38.54|38.34|38.14|37.94|526
1716234300000|2024-05-20 19:45:00|38.46|38.26|38.6|38.4|38.66|38.46|38.4|38.2|468
1716234600000|2024-05-20 19:50:00|38.59|38.39|38.6|38.4|38.65|38.45|38.43|38.23|471
1716234900000|2024-05-20 19:55:00|38.61|38.41|38.8|38.6|38.89|38.69|38.56|38.36|495
1716235200000|2024-05-20 20:00:00|38.81|38.61|38.66|38.46|38.94|38.74|38.62|38.42|451
1716235500000|2024-05-20 20:05:00|38.67|38.47|38.43|38.23|38.69|38.49|38.37|38.17|388
1716235800000|2024-05-20 20:10:00|38.44|38.24|38.33|38.13|38.48|38.28|38.28|38.08|397
1716236100000|2024-05-20 20:15:00|38.31|38.11|38.35|38.15|38.46|38.26|38.26|38.06|507
1716236400000|2024-05-20 20:20:00|38.34|38.14|38.24|38.04|38.42|38.22|38.2|38|465
1716236700000|2024-05-20 20:25:00|38.23|38.03|38.38|38.18|38.41|38.21|38.22|38.02|424
1716237000000|2024-05-20 20:30:00|38.37|38.17|38.78|38.58|38.78|38.58|38.35|38.15|441
1716237300000|2024-05-20 20:35:00|38.79|38.59|38.75|38.55|39|38.8|38.73|38.53|438
1716237600000|2024-05-20 20:40:00|38.76|38.56|38.71|38.51|38.85|38.65|38.68|38.48|478
1716237900000|2024-05-20 20:45:00|38.72|38.52|38.7|38.5|38.8|38.6|38.53|38.33|445
1716238200000|2024-05-20 20:50:00|38.68|38.48|38.59|38.39|38.81|38.61|38.54|38.34|378
1716238500000|2024-05-20 20:55:00|38.61|38.41|38.58|38.38|38.68|38.48|38.48|38.28|315
1716238800000|2024-05-20 21:00:00|38.59|38.39|38.39|38.19|38.61|38.41|38.35|38.15|192
1716239100000|2024-05-20 21:05:00|38.38|38.18|38.35|38.15|38.39|38.19|38.21|38.01|198
1716239400000|2024-05-20 21:10:00|38.36|38.16|38.25|38.05|38.37|38.17|38.22|38.02|174
1716239700000|2024-05-20 21:15:00|38.24|38.04|38.36|38.16|38.43|38.23|38.24|38.04|135
1716240000000|2024-05-20 21:20:00|38.38|38.18|38.31|38.11|38.44|38.24|38.19|37.99|141
1716240300000|2024-05-20 21:25:00|38.3|38.1|38.35|38.15|38.4|38.2|38.28|38.08|79
1716240600000|2024-05-20 21:30:00|38.36|38.16|38.59|38.39|38.6|38.4|38.36|38.16|84
1716240900000|2024-05-20 21:35:00|38.58|38.38|38.72|38.52|38.74|38.54|38.58|38.38|84
1716241200000|2024-05-20 21:40:00|38.73|38.53|38.58|38.38|38.74|38.54|38.54|38.34|142
1716241500000|2024-05-20 21:45:00|38.59|38.39|38.66|38.46|38.67|38.47|38.55|38.35|107
1716241800000|2024-05-20 21:50:00|38.67|38.47|38.89|38.69|38.9|38.7|38.66|38.46|149
1716242100000|2024-05-20 21:55:00|38.9|38.7|39.05|38.85|39.06|38.86|38.84|38.64|198
1716242400000|2024-05-20 22:00:00|39.06|38.86|39.23|39.03|39.24|39.04|38.95|38.75|450
1716242700000|2024-05-20 22:05:00|39.22|39.02|39.06|38.86|39.24|39.04|39|38.8|333
1716243000000|2024-05-20 22:10:00|39.05|38.85|39.23|39.03|39.32|39.12|38.99|38.79|427
1716243300000|2024-05-20 22:15:00|39.22|39.02|39.27|39.07|39.38|39.18|39.17|38.97|447
1716243600000|2024-05-20 22:20:00|39.28|39.08|39.43|39.23|39.51|39.31|39.27|39.07|401
1716243900000|2024-05-20 22:25:00|39.44|39.24|39.36|39.16|39.45|39.25|39.32|39.12|325
1716244200000|2024-05-20 22:30:00|39.35|39.15|39.5|39.3|39.52|39.32|39.33|39.13|309
1716244500000|2024-05-20 22:35:00|39.49|39.29|39.47|39.27|39.52|39.32|39.39|39.19|395
1716244800000|2024-05-20 22:40:00|39.46|39.26|39.49|39.29|39.56|39.36|39.46|39.26|433
1716245100000|2024-05-20 22:45:00|39.5|39.3|39.51|39.31|39.6|39.4|39.49|39.29|279
1716245400000|2024-05-20 22:50:00|39.52|39.32|39.46|39.26|39.52|39.32|39.4|39.2|304
1716245700000|2024-05-20 22:55:00|39.45|39.25|39.51|39.31|39.62|39.42|39.45|39.25|262
1716246000000|2024-05-20 23:00:00|39.5|39.3|39.56|39.36|39.61|39.41|39.49|39.29|252
1716246300000|2024-05-20 23:05:00|39.55|39.35|39.34|39.14|39.56|39.36|39.33|39.13|185
1716246600000|2024-05-20 23:10:00|39.35|39.15|39.36|39.16|39.4|39.2|39.3|39.1|319
1716246900000|2024-05-20 23:15:00|39.37|39.17|39.49|39.29|39.5|39.3|39.36|39.16|313
1716247200000|2024-05-20 23:20:00|39.48|39.28|39.76|39.56|39.76|39.56|39.47|39.27|385
1716247500000|2024-05-20 23:25:00|39.75|39.55|40.15|39.95|40.21|40.01|39.75|39.55|539
1716247800000|2024-05-20 23:30:00|40.16|39.96|40.03|39.83|40.24|40.04|39.97|39.77|501
1716248100000|2024-05-20 23:35:00|40.04|39.84|40.04|39.84|40.07|39.87|39.96|39.76|420
1716248400000|2024-05-20 23:40:00|40.05|39.85|40.1|39.9|40.15|39.95|39.95|39.75|504
1716248700000|2024-05-20 23:45:00|40.09|39.89|40.35|40.15|40.4|40.2|40.03|39.83|474
1716249000000|2024-05-20 23:50:00|40.34|40.14|40.19|39.99|40.34|40.14|40.17|39.97|411
1716249300000|2024-05-20 23:55:00|40.2|40|40.24|40.04|40.29|40.09|40.18|39.98|443
1716249600000|2024-05-21 00:00:00|40.25|40.05|40.31|40.11|40.45|40.25|40.24|40.04|412
1716249900000|2024-05-21 00:05:00|40.3|40.1|40.44|40.24|40.46|40.26|40.24|40.04|475
1716250200000|2024-05-21 00:10:00|40.46|40.26|40.57|40.37|40.59|40.39|40.37|40.17|475
1716250500000|2024-05-21 00:15:00|40.56|40.36|40.8|40.6|40.81|40.61|40.53|40.33|531
1716250800000|2024-05-21 00:20:00|40.79|40.59|40.79|40.59|40.86|40.66|40.61|40.41|481
1716251100000|2024-05-21 00:25:00|40.78|40.58|40.85|40.65|40.86|40.66|40.75|40.55|379
1716251400000|2024-05-21 00:30:00|40.86|40.66|40.72|40.52|40.94|40.74|40.72|40.52|444
1716251700000|2024-05-21 00:35:00|40.73|40.53|40.77|40.57|40.79|40.59|40.61|40.41|474
1716252000000|2024-05-21 00:40:00|40.78|40.58|40.82|40.62|40.88|40.68|40.71|40.51|385
1716252300000|2024-05-21 00:45:00|40.83|40.63|41.02|40.82|41.1|40.9|40.82|40.62|412
1716252600000|2024-05-21 00:50:00|41.03|40.83|40.71|40.51|41.1|40.9|40.69|40.49|469
1716252900000|2024-05-21 00:55:00|40.7|40.5|40.6|40.4|40.74|40.54|40.55|40.35|476
1716253200000|2024-05-21 01:00:00|40.62|40.42|40.38|40.18|40.64|40.44|40.35|40.15|472
1716253500000|2024-05-21 01:05:00|40.39|40.19|40.35|40.15|40.39|40.19|40.2|40|443
1716253800000|2024-05-21 01:10:00|40.36|40.16|40.23|40.03|40.36|40.16|40.19|39.99|391
1716254100000|2024-05-21 01:15:00|40.24|40.04|40.29|40.09|40.34|40.14|40.18|39.98|400
1716254400000|2024-05-21 01:20:00|40.3|40.1|39.95|39.75|40.3|40.1|39.94|39.74|310
1716254700000|2024-05-21 01:25:00|39.96|39.76|39.86|39.66|40.12|39.92|39.83|39.63|296
1716255000000|2024-05-21 01:30:00|39.85|39.65|40.04|39.84|40.04|39.84|39.77|39.57|308
1716255300000|2024-05-21 01:35:00|40.03|39.83|40.06|39.86|40.18|39.98|40.02|39.82|335
1716255600000|2024-05-21 01:40:00|40.07|39.87|40.06|39.86|40.07|39.87|39.96|39.76|368
1716255900000|2024-05-21 01:45:00|40.05|39.85|40.08|39.88|40.13|39.93|40.02|39.82|352
1716256200000|2024-05-21 01:50:00|40.07|39.87|40.04|39.84|40.1|39.9|39.95|39.75|340
1716256500000|2024-05-21 01:55:00|40.05|39.85|40.04|39.84|40.06|39.86|39.99|39.79|301
1716256800000|2024-05-21 02:00:00|40.05|39.85|40.1|39.9|40.13|39.93|40.03|39.83|191
1716257100000|2024-05-21 02:05:00|40.11|39.91|39.93|39.73|40.11|39.91|39.91|39.71|189
1716257400000|2024-05-21 02:10:00|39.94|39.74|40|39.8|40.07|39.87|39.94|39.74|236
1716257700000|2024-05-21 02:15:00|40.01|39.81|40.15|39.95|40.18|39.98|40|39.8|243
1716258000000|2024-05-21 02:20:00|40.14|39.94|39.96|39.76|40.18|39.98|39.94|39.74|316
1716258300000|2024-05-21 02:25:00|39.95|39.75|39.88|39.68|39.96|39.76|39.83|39.63|199
1716258600000|2024-05-21 02:30:00|39.87|39.67|39.97|39.77|39.99|39.79|39.87|39.67|325
1716258900000|2024-05-21 02:35:00|39.98|39.78|40.07|39.87|40.07|39.87|39.97|39.77|198
1716259200000|2024-05-21 02:40:00|40.06|39.86|40.12|39.92|40.2|40|40.02|39.82|277
1716259500000|2024-05-21 02:45:00|40.11|39.91|39.99|39.79|40.13|39.93|39.99|39.79|214
1716259800000|2024-05-21 02:50:00|40|39.8|39.91|39.71|40.02|39.82|39.9|39.7|226
1716260100000|2024-05-21 02:55:00|39.9|39.7|39.89|39.69|39.92|39.72|39.88|39.68|156
1716260400000|2024-05-21 03:00:00|39.88|39.68|39.83|39.63|39.89|39.69|39.81|39.61|124
1716260700000|2024-05-21 03:05:00|39.84|39.64|39.87|39.67|39.9|39.7|39.82|39.62|152
1716261000000|2024-05-21 03:10:00|39.86|39.66|39.97|39.77|39.97|39.77|39.86|39.66|224
1716261300000|2024-05-21 03:15:00|39.98|39.78|40|39.8|40.04|39.84|39.94|39.74|190
1716261600000|2024-05-21 03:20:00|40.01|39.81|40.04|39.84|40.07|39.87|40|39.8|193
1716261900000|2024-05-21 03:25:00|40.03|39.83|40.07|39.87|40.07|39.87|39.99|39.79|142
1716262200000|2024-05-21 03:30:00|40.06|39.86|40.02|39.82|40.1|39.9|40|39.8|165
1716262500000|2024-05-21 03:35:00|40.03|39.83|39.94|39.74|40.03|39.83|39.94|39.74|289
1716262800000|2024-05-21 03:40:00|39.95|39.75|39.94|39.74|40|39.8|39.92|39.72|176
1716263100000|2024-05-21 03:45:00|39.95|39.75|39.99|39.79|40.05|39.85|39.93|39.73|141
1716263400000|2024-05-21 03:50:00|39.98|39.78|39.88|39.68|40|39.8|39.88|39.68|95
1716263700000|2024-05-21 03:55:00|39.87|39.67|39.87|39.67|39.94|39.74|39.85|39.65|171
1716264000000|2024-05-21 04:00:00|39.88|39.68|40|39.8|40|39.8|39.87|39.67|146
1716264300000|2024-05-21 04:05:00|39.99|39.79|39.94|39.74|40|39.8|39.93|39.73|142
1716264600000|2024-05-21 04:10:00|39.93|39.73|39.99|39.79|40|39.8|39.92|39.72|120
1716264900000|2024-05-21 04:15:00|40|39.8|40.16|39.96|40.17|39.97|40|39.8|146
1716265200000|2024-05-21 04:20:00|40.17|39.97|40.19|39.99|40.28|40.08|40.16|39.96|195
1716265500000|2024-05-21 04:25:00|40.2|40|40.23|40.03|40.32|40.12|40.13|39.93|146
1716265800000|2024-05-21 04:30:00|40.22|40.02|40.26|40.06|40.29|40.09|40.21|40.01|199
1716266100000|2024-05-21 04:35:00|40.25|40.05|40.26|40.06|40.33|40.13|40.25|40.05|156
1716266400000|2024-05-21 04:40:00|40.25|40.05|40.54|40.34|40.83|40.63|40.23|40.03|334
1716266700000|2024-05-21 04:45:00|40.55|40.35|40.37|40.17|40.69|40.49|40.37|40.17|226
1716267000000|2024-05-21 04:50:00|40.38|40.18|40.28|40.08|40.39|40.19|40.27|40.07|150
1716267300000|2024-05-21 04:55:00|40.27|40.07|40.32|40.12|40.38|40.18|40.27|40.07|175
1716267600000|2024-05-21 05:00:00|40.33|40.13|40.42|40.22|40.55|40.35|40.32|40.12|342
1716267900000|2024-05-21 05:05:00|40.48|40.28|40.71|40.51|40.76|40.56|40.47|40.27|338
1716268200000|2024-05-21 05:10:00|40.72|40.52|40.9|40.7|40.92|40.72|40.71|40.51|239
1716268500000|2024-05-21 05:15:00|40.89|40.69|40.91|40.71|41.04|40.84|40.84|40.64|263
1716268800000|2024-05-21 05:20:00|40.92|40.72|40.71|40.51|40.95|40.75|40.7|40.5|174
1716269100000|2024-05-21 05:25:00|40.7|40.5|40.78|40.58|40.83|40.63|40.59|40.39|243
1716269400000|2024-05-21 05:30:00|40.79|40.59|40.78|40.58|40.88|40.68|40.68|40.48|254
1716269700000|2024-05-21 05:35:00|40.8|40.6|41.05|40.85|41.09|40.89|40.78|40.58|258
1716270000000|2024-05-21 05:40:00|41.06|40.86|40.97|40.77|41.27|41.07|40.96|40.76|334
1716270300000|2024-05-21 05:45:00|40.98|40.78|41.16|40.96|41.17|40.97|40.91|40.71|313
1716270600000|2024-05-21 05:50:00|41.17|40.97|40.98|40.78|41.21|41.01|40.96|40.76|279
1716270900000|2024-05-21 05:55:00|40.97|40.77|41.09|40.89|41.19|40.99|40.96|40.76|214
1716271200000|2024-05-21 06:00:00|41.1|40.9|41.04|40.84|41.1|40.9|40.96|40.76|247
1716271500000|2024-05-21 06:05:00|41.05|40.85|40.93|40.73|41.18|40.98|40.93|40.73|172
1716271800000|2024-05-21 06:10:00|40.92|40.72|40.9|40.7|41.01|40.81|40.9|40.7|139
1716272100000|2024-05-21 06:15:00|40.91|40.71|40.81|40.61|40.93|40.73|40.8|40.6|216
1716272400000|2024-05-21 06:20:00|40.8|40.6|40.82|40.62|40.89|40.69|40.75|40.55|185
1716272700000|2024-05-21 06:25:00|40.81|40.61|40.91|40.71|40.94|40.74|40.79|40.59|151
1716273000000|2024-05-21 06:30:00|40.9|40.7|40.74|40.54|40.95|40.75|40.73|40.53|252
1716273300000|2024-05-21 06:35:00|40.73|40.53|40.68|40.48|40.76|40.56|40.63|40.43|286
1716273600000|2024-05-21 06:40:00|40.69|40.49|40.76|40.56|40.79|40.59|40.68|40.48|243
1716273900000|2024-05-21 06:45:00|40.77|40.57|40.67|40.47|40.85|40.65|40.67|40.47|205
1716274200000|2024-05-21 06:50:00|40.66|40.46|40.82|40.62|40.85|40.65|40.66|40.46|181
1716274500000|2024-05-21 06:55:00|40.83|40.63|40.83|40.63|40.85|40.65|40.79|40.59|119
1716274800000|2024-05-21 07:00:00|40.82|40.62|40.69|40.49|40.86|40.66|40.69|40.49|178
1716275100000|2024-05-21 07:05:00|40.7|40.5|40.64|40.44|40.78|40.58|40.62|40.42|298
1716275400000|2024-05-21 07:10:00|40.63|40.43|40.54|40.34|40.64|40.44|40.51|40.31|254
1716275700000|2024-05-21 07:15:00|40.53|40.33|40.64|40.44|40.69|40.49|40.51|40.31|142
1716276000000|2024-05-21 07:20:00|40.63|40.43|40.77|40.57|40.78|40.58|40.61|40.41|193
1716276300000|2024-05-21 07:25:00|40.76|40.56|40.66|40.46|40.8|40.6|40.66|40.46|241
1716276600000|2024-05-21 07:30:00|40.67|40.47|40.58|40.38|40.69|40.49|40.55|40.35|161
1716276900000|2024-05-21 07:35:00|40.57|40.37|40.65|40.45|40.66|40.46|40.54|40.34|164
1716277200000|2024-05-21 07:40:00|40.66|40.46|40.67|40.47|40.7|40.5|40.62|40.42|210
1716277500000|2024-05-21 07:45:00|40.68|40.48|40.74|40.54|40.78|40.58|40.67|40.47|246
1716277800000|2024-05-21 07:50:00|40.73|40.53|40.75|40.55|40.76|40.56|40.67|40.47|306
1716278100000|2024-05-21 07:55:00|40.76|40.56|40.81|40.61|40.84|40.64|40.71|40.51|212
1716278400000|2024-05-21 08:00:00|40.8|40.6|40.69|40.49|40.84|40.64|40.69|40.49|286
1716278700000|2024-05-21 08:05:00|40.68|40.48|40.72|40.52|40.78|40.58|40.68|40.48|245
1716279000000|2024-05-21 08:10:00|40.71|40.51|40.66|40.46|40.71|40.51|40.64|40.44|201
1716279300000|2024-05-21 08:15:00|40.65|40.45|40.57|40.37|40.68|40.48|40.57|40.37|216
1716279600000|2024-05-21 08:20:00|40.58|40.38|40.59|40.39|40.6|40.4|40.55|40.35|166
1716279900000|2024-05-21 08:25:00|40.57|40.37|40.5|40.3|40.59|40.39|40.46|40.26|228
1716280200000|2024-05-21 08:30:00|40.51|40.31|40.49|40.29|40.52|40.32|40.45|40.25|151
1716280500000|2024-05-21 08:35:00|40.5|40.3|40.52|40.32|40.52|40.32|40.48|40.28|174
1716280800000|2024-05-21 08:40:00|40.51|40.31|40.51|40.31|40.54|40.34|40.49|40.29|169
1716281100000|2024-05-21 08:45:00|40.52|40.32|40.53|40.33|40.57|40.37|40.48|40.28|214
1716281400000|2024-05-21 08:50:00|40.52|40.32|40.52|40.32|40.55|40.35|40.49|40.29|239
1716281700000|2024-05-21 08:55:00|40.51|40.31|40.53|40.33|40.55|40.35|40.5|40.3|323
1716282000000|2024-05-21 09:00:00|40.54|40.34|40.5|40.3|40.55|40.35|40.49|40.29|220
1716282300000|2024-05-21 09:05:00|40.51|40.31|40.61|40.41|40.63|40.43|40.48|40.28|194
1716282600000|2024-05-21 09:10:00|40.62|40.42|40.6|40.4|40.7|40.5|40.58|40.38|181
1716282900000|2024-05-21 09:15:00|40.59|40.39|40.54|40.34|40.71|40.51|40.53|40.33|289
1716283200000|2024-05-21 09:20:00|40.53|40.33|40.53|40.33|40.56|40.36|40.46|40.26|272
1716283500000|2024-05-21 09:25:00|40.52|40.32|40.42|40.22|40.54|40.34|40.38|40.18|223
1716283800000|2024-05-21 09:30:00|40.41|40.21|40.41|40.21|40.49|40.29|40.41|40.21|267
1716284100000|2024-05-21 09:35:00|40.4|40.2|40.47|40.27|40.48|40.28|40.37|40.17|188
1716284400000|2024-05-21 09:40:00|40.46|40.26|40.51|40.31|40.51|40.31|40.44|40.24|329
1716284700000|2024-05-21 09:45:00|40.49|40.29|40.69|40.49|40.71|40.51|40.49|40.29|247
1716285000000|2024-05-21 09:50:00|40.68|40.48|40.7|40.5|40.71|40.51|40.65|40.45|260
1716285300000|2024-05-21 09:55:00|40.71|40.51|40.68|40.48|40.72|40.52|40.63|40.43|196
1716285600000|2024-05-21 10:00:00|40.67|40.47|40.52|40.32|40.69|40.49|40.52|40.32|350
1716285900000|2024-05-21 10:05:00|40.53|40.33|40.55|40.35|40.59|40.39|40.52|40.32|346
1716286200000|2024-05-21 10:10:00|40.56|40.36|40.78|40.58|40.79|40.59|40.54|40.34|265
1716286500000|2024-05-21 10:15:00|40.79|40.59|40.64|40.44|40.81|40.61|40.56|40.36|238
1716286800000|2024-05-21 10:20:00|40.63|40.43|40.58|40.38|40.67|40.47|40.57|40.37|157
1716287100000|2024-05-21 10:25:00|40.57|40.37|40.71|40.51|40.71|40.51|40.55|40.35|150
1716287400000|2024-05-21 10:30:00|40.72|40.52|40.73|40.53|40.79|40.59|40.71|40.51|116
1716287700000|2024-05-21 10:35:00|40.74|40.54|40.85|40.65|40.86|40.66|40.73|40.53|70
1716288000000|2024-05-21 10:40:00|40.86|40.66|40.86|40.66|40.87|40.67|40.8|40.6|124
1716288300000|2024-05-21 10:45:00|40.85|40.65|40.71|40.51|40.87|40.67|40.71|40.51|174
1716288600000|2024-05-21 10:50:00|40.7|40.5|40.6|40.4|40.72|40.52|40.6|40.4|184
1716288900000|2024-05-21 10:55:00|40.61|40.41|40.68|40.48|40.7|40.5|40.55|40.35|261
1716289200000|2024-05-21 11:00:00|40.67|40.47|40.63|40.43|40.67|40.47|40.56|40.36|202
1716289500000|2024-05-21 11:05:00|40.62|40.42|40.71|40.51|40.73|40.53|40.61|40.41|104
1716289800000|2024-05-21 11:10:00|40.7|40.5|40.82|40.62|40.84|40.64|40.67|40.47|217
1716290100000|2024-05-21 11:15:00|40.81|40.61|40.68|40.48|40.81|40.61|40.62|40.42|293
1716290400000|2024-05-21 11:20:00|40.69|40.49|40.64|40.44|40.69|40.49|40.6|40.4|246
1716290700000|2024-05-21 11:25:00|40.65|40.45|40.77|40.57|40.87|40.67|40.63|40.43|296
1716291000000|2024-05-21 11:30:00|40.76|40.56|40.74|40.54|40.84|40.64|40.71|40.51|271
1716291300000|2024-05-21 11:35:00|40.73|40.53|40.84|40.64|40.9|40.7|40.73|40.53|258
1716291600000|2024-05-21 11:40:00|40.83|40.63|40.71|40.51|40.86|40.66|40.66|40.46|292
1716291900000|2024-05-21 11:45:00|40.7|40.5|40.79|40.59|40.83|40.63|40.63|40.43|251
1716292200000|2024-05-21 11:50:00|40.78|40.58|40.52|40.32|40.78|40.58|40.5|40.3|280
1716292500000|2024-05-21 11:55:00|40.51|40.31|40.51|40.31|40.55|40.35|40.47|40.27|227
1716292800000|2024-05-21 12:00:00|40.5|40.3|40.48|40.28|40.5|40.3|40.28|40.08|156
1716293100000|2024-05-21 12:05:00|40.47|40.27|40.52|40.32|40.59|40.39|40.4|40.2|326
1716293400000|2024-05-21 12:10:00|40.53|40.33|40.5|40.3|40.61|40.41|40.46|40.26|346
1716293700000|2024-05-21 12:15:00|40.51|40.31|40.73|40.53|40.76|40.56|40.5|40.3|414
1716294000000|2024-05-21 12:20:00|40.74|40.54|40.98|40.78|41.01|40.81|40.56|40.36|393
1716294300000|2024-05-21 12:25:00|40.99|40.79|40.75|40.55|41|40.8|40.7|40.5|379
1716294600000|2024-05-21 12:30:00|40.74|40.54|40.59|40.39|40.78|40.58|40.55|40.35|331
1716294900000|2024-05-21 12:35:00|40.58|40.38|40.62|40.42|40.65|40.45|40.5|40.3|293
1716295200000|2024-05-21 12:40:00|40.63|40.43|40.62|40.42|40.69|40.49|40.58|40.38|180
1716295500000|2024-05-21 12:45:00|40.61|40.41|40.74|40.54|40.77|40.57|40.59|40.39|190
1716295800000|2024-05-21 12:50:00|40.73|40.53|40.67|40.47|40.78|40.58|40.63|40.43|283
1716296100000|2024-05-21 12:55:00|40.66|40.46|40.82|40.62|40.83|40.63|40.63|40.43|229
1716296400000|2024-05-21 13:00:00|40.81|40.61|40.76|40.56|40.82|40.62|40.73|40.53|286
1716296700000|2024-05-21 13:05:00|40.77|40.57|40.77|40.57|40.81|40.61|40.71|40.51|248
1716297000000|2024-05-21 13:10:00|40.78|40.58|40.66|40.46|40.79|40.59|40.64|40.44|326
1716297300000|2024-05-21 13:15:00|40.65|40.45|40.75|40.55|40.86|40.66|40.63|40.43|295
1716297600000|2024-05-21 13:20:00|40.74|40.54|40.96|40.76|40.99|40.79|40.71|40.51|353
1716297900000|2024-05-21 13:25:00|40.97|40.77|40.96|40.76|40.99|40.79|40.89|40.69|403
1716298200000|2024-05-21 13:30:00|40.97|40.77|41.15|40.95|41.16|40.96|40.94|40.74|393
1716298500000|2024-05-21 13:35:00|41.16|40.96|41.26|41.06|41.3|41.1|41.16|40.96|364
1716298800000|2024-05-21 13:40:00|41.27|41.07|41.43|41.23|41.49|41.29|41.21|41.01|423
1716299100000|2024-05-21 13:45:00|41.42|41.22|41.05|40.85|41.49|41.29|41.03|40.83|471
1716299400000|2024-05-21 13:50:00|41.04|40.84|40.81|40.61|41.04|40.84|40.63|40.43|451
1716299700000|2024-05-21 13:55:00|40.82|40.62|40.64|40.44|40.84|40.64|40.61|40.41|379
1716300000000|2024-05-21 14:00:00|40.63|40.43|40.89|40.69|40.92|40.72|40.63|40.43|259
1716300300000|2024-05-21 14:05:00|40.88|40.68|40.86|40.66|40.98|40.78|40.83|40.63|268
1716300600000|2024-05-21 14:10:00|40.87|40.67|40.8|40.6|40.91|40.71|40.79|40.59|234
1716300900000|2024-05-21 14:15:00|40.79|40.59|40.74|40.54|40.86|40.66|40.69|40.49|190
1716301200000|2024-05-21 14:20:00|40.73|40.53|40.88|40.68|40.89|40.69|40.65|40.45|265
1716301500000|2024-05-21 14:25:00|40.87|40.67|40.82|40.62|40.91|40.71|40.77|40.57|287
1716301800000|2024-05-21 14:30:00|40.81|40.61|41.1|40.9|41.11|40.91|40.81|40.61|291
1716302100000|2024-05-21 14:35:00|41.09|40.89|40.97|40.77|41.19|40.99|40.97|40.77|315
1716302400000|2024-05-21 14:40:00|40.96|40.76|40.82|40.62|41.05|40.85|40.8|40.6|278
1716302700000|2024-05-21 14:45:00|40.81|40.61|40.7|40.5|40.91|40.71|40.7|40.5|293
1716303000000|2024-05-21 14:50:00|40.71|40.51|40.63|40.43|40.75|40.55|40.54|40.34|307
1716303300000|2024-05-21 14:55:00|40.64|40.44|40.63|40.43|40.71|40.51|40.6|40.4|276
1716303600000|2024-05-21 15:00:00|40.62|40.42|40.82|40.62|40.87|40.67|40.6|40.4|275
1716303900000|2024-05-21 15:05:00|40.81|40.61|40.73|40.53|40.84|40.64|40.64|40.44|242
1716304200000|2024-05-21 15:10:00|40.74|40.54|40.84|40.64|40.84|40.64|40.73|40.53|272
1716304500000|2024-05-21 15:15:00|40.83|40.63|40.92|40.72|40.92|40.72|40.73|40.53|331
1716304800000|2024-05-21 15:20:00|40.93|40.73|41.02|40.82|41.04|40.84|40.91|40.71|193
1716305100000|2024-05-21 15:25:00|41.01|40.81|40.96|40.76|41.02|40.82|40.91|40.71|189
1716305400000|2024-05-21 15:30:00|40.97|40.77|40.83|40.63|40.97|40.77|40.83|40.63|182
1716305700000|2024-05-21 15:35:00|40.84|40.64|40.76|40.56|40.91|40.71|40.75|40.55|127
1716306000000|2024-05-21 15:40:00|40.77|40.57|40.72|40.52|40.77|40.57|40.62|40.42|241
1716306300000|2024-05-21 15:45:00|40.73|40.53|40.59|40.39|40.75|40.55|40.58|40.38|188
1716306600000|2024-05-21 15:50:00|40.58|40.38|40.38|40.18|40.59|40.39|40.31|40.11|335
1716306900000|2024-05-21 15:55:00|40.37|40.17|40.26|40.06|40.44|40.24|40.11|39.91|441
1716307200000|2024-05-21 16:00:00|40.27|40.07|40.56|40.36|40.58|40.38|40.12|39.92|474
1716307500000|2024-05-21 16:05:00|40.57|40.37|40.71|40.51|40.77|40.57|40.52|40.32|482
1716307800000|2024-05-21 16:10:00|40.72|40.52|40.76|40.56|40.76|40.56|40.61|40.41|412
1716308100000|2024-05-21 16:15:00|40.75|40.55|40.9|40.7|41.02|40.82|40.72|40.52|415
1716308400000|2024-05-21 16:20:00|40.91|40.71|40.89|40.69|40.97|40.77|40.79|40.59|338
1716308700000|2024-05-21 16:25:00|40.88|40.68|40.77|40.57|40.88|40.68|40.74|40.54|434
1716309000000|2024-05-21 16:30:00|40.78|40.58|40.81|40.61|41.03|40.83|40.76|40.56|575
1716309300000|2024-05-21 16:35:00|40.79|40.59|40.63|40.43|40.82|40.62|40.61|40.41|540
1716309600000|2024-05-21 16:40:00|40.61|40.41|40.79|40.59|40.8|40.6|40.59|40.39|582
1716309900000|2024-05-21 16:45:00|40.8|40.6|40.74|40.54|40.86|40.66|40.73|40.53|506
1716310200000|2024-05-21 16:50:00|40.75|40.55|40.87|40.67|40.88|40.68|40.74|40.54|433
1716310500000|2024-05-21 16:55:00|40.88|40.68|40.98|40.78|41.09|40.89|40.86|40.66|404
1716310800000|2024-05-21 17:00:00|40.97|40.77|41|40.8|41.13|40.93|40.94|40.74|414
1716311100000|2024-05-21 17:05:00|40.99|40.79|41.09|40.89|41.13|40.93|40.95|40.75|521
1716311400000|2024-05-21 17:10:00|41.1|40.9|40.97|40.77|41.12|40.92|40.84|40.64|470
1716311700000|2024-05-21 17:15:00|40.96|40.76|41.23|41.03|41.25|41.05|40.96|40.76|525
1716312000000|2024-05-21 17:20:00|41.25|41.05|41.32|41.12|41.37|41.17|41.19|40.99|447
1716312300000|2024-05-21 17:25:00|41.31|41.11|41.2|41|41.32|41.12|41.18|40.98|366
1716312600000|2024-05-21 17:30:00|41.21|41.01|41.2|41|41.36|41.16|41.19|40.99|412
1716312900000|2024-05-21 17:35:00|41.21|41.01|41.08|40.88|41.21|41.01|41.06|40.86|310
1716313200000|2024-05-21 17:40:00|41.07|40.87|41.05|40.85|41.08|40.88|40.94|40.74|370
1716313500000|2024-05-21 17:45:00|41.06|40.86|41.11|40.91|41.13|40.93|40.98|40.78|475
1716313800000|2024-05-21 17:50:00|41.1|40.9|41.1|40.9|41.17|40.97|41.08|40.88|424
1716314100000|2024-05-21 17:55:00|41.11|40.91|41.24|41.04|41.29|41.09|41.07|40.87|510
1716314400000|2024-05-21 18:00:00|41.25|41.05|41.29|41.09|41.32|41.12|41.19|40.99|580
1716314700000|2024-05-21 18:05:00|41.28|41.08|41.34|41.14|41.45|41.25|41.26|41.06|466
1716315000000|2024-05-21 18:10:00|41.33|41.13|41.28|41.08|41.35|41.15|41.27|41.07|341
1716315300000|2024-05-21 18:15:00|41.29|41.09|41.22|41.02|41.33|41.13|41.2|41|313
1716315600000|2024-05-21 18:20:00|41.23|41.03|41.28|41.08|41.29|41.09|41.17|40.97|297
1716315900000|2024-05-21 18:25:00|41.29|41.09|41.25|41.05|41.3|41.1|41.22|41.02|253
1716316200000|2024-05-21 18:30:00|41.24|41.04|41.29|41.09|41.32|41.12|41.08|40.88|405
1716316500000|2024-05-21 18:35:00|41.3|41.1|41.08|40.88|41.3|41.1|41.05|40.85|303
1716316800000|2024-05-21 18:40:00|41.07|40.87|41.05|40.85|41.15|40.95|41.02|40.82|383
1716317100000|2024-05-21 18:45:00|41.04|40.84|41.07|40.87|41.1|40.9|40.92|40.72|466
1716317400000|2024-05-21 18:50:00|41.08|40.88|40.99|40.79|41.12|40.92|40.95|40.75|454
1716317700000|2024-05-21 18:55:00|40.98|40.78|41|40.8|41.01|40.81|40.94|40.74|395
1716318000000|2024-05-21 19:00:00|40.98|40.78|41.08|40.88|41.12|40.92|40.98|40.78|482
1716318300000|2024-05-21 19:05:00|41.07|40.87|40.85|40.65|41.07|40.87|40.83|40.63|496
1716318600000|2024-05-21 19:10:00|40.84|40.64|40.83|40.63|40.93|40.73|40.82|40.62|215
1716318900000|2024-05-21 19:15:00|40.82|40.62|40.79|40.59|40.84|40.64|40.77|40.57|54
1716319200000|2024-05-21 19:20:00|40.81|40.61|40.77|40.57|40.81|40.61|40.76|40.56|27
1716319500000|2024-05-21 19:25:00|40.76|40.56|40.48|40.28|40.76|40.56|40.39|40.19|298
1716319800000|2024-05-21 19:30:00|40.47|40.27|40.35|40.15|40.54|40.34|40.28|40.08|500
1716320100000|2024-05-21 19:35:00|40.36|40.16|40.64|40.44|40.68|40.48|40.35|40.15|419
1716320400000|2024-05-21 19:40:00|40.63|40.43|40.51|40.31|40.64|40.44|40.47|40.27|437
1716320700000|2024-05-21 19:45:00|40.52|40.32|40.52|40.32|40.62|40.42|40.43|40.23|440
1716321000000|2024-05-21 19:50:00|40.51|40.31|40.6|40.4|40.61|40.41|40.51|40.31|409
1716321300000|2024-05-21 19:55:00|40.59|40.39|40.51|40.31|40.62|40.42|40.47|40.27|325
1716321600000|2024-05-21 20:00:00|40.5|40.3|40.63|40.43|40.69|40.49|40.5|40.3|388
1716321900000|2024-05-21 20:05:00|40.62|40.42|40.78|40.58|40.81|40.61|40.61|40.41|351
1716322200000|2024-05-21 20:10:00|40.79|40.59|40.7|40.5|40.8|40.6|40.69|40.49|330
1716322500000|2024-05-21 20:15:00|40.71|40.51|40.92|40.72|40.94|40.74|40.7|40.5|421
1716322800000|2024-05-21 20:20:00|40.91|40.71|40.91|40.71|40.95|40.75|40.86|40.66|220
1716323100000|2024-05-21 20:25:00|40.92|40.72|41.05|40.85|41.08|40.88|40.91|40.71|185
1716323400000|2024-05-21 20:30:00|41.06|40.86|41.02|40.82|41.1|40.9|41|40.8|379
1716323700000|2024-05-21 20:35:00|41.03|40.83|40.99|40.79|41.05|40.85|40.95|40.75|238
1716324000000|2024-05-21 20:40:00|41|40.8|41.03|40.83|41.05|40.85|40.98|40.78|230
1716324300000|2024-05-21 20:45:00|41.04|40.84|41.05|40.85|41.06|40.86|40.97|40.77|353
1716324600000|2024-05-21 20:50:00|41.04|40.84|41.01|40.81|41.05|40.85|41|40.8|272
1716324900000|2024-05-21 20:55:00|41.02|40.82|40.95|40.75|41.05|40.85|40.91|40.71|311
1716325200000|2024-05-21 21:00:00|40.94|40.74|40.83|40.63|40.96|40.76|40.82|40.62|102
1716325500000|2024-05-21 21:05:00|40.84|40.64|40.82|40.62|40.89|40.69|40.77|40.57|94
1716325800000|2024-05-21 21:10:00|40.81|40.61|40.74|40.54|40.81|40.61|40.64|40.44|126
1716326100000|2024-05-21 21:15:00|40.73|40.53|40.7|40.5|40.73|40.53|40.65|40.45|104
1716326400000|2024-05-21 21:20:00|40.69|40.49|40.68|40.48|40.7|40.5|40.59|40.39|82
1716326700000|2024-05-21 21:25:00|40.67|40.47|40.76|40.56|40.77|40.57|40.65|40.45|50
1716327000000|2024-05-21 21:30:00|40.77|40.57|40.66|40.46|40.83|40.63|40.66|40.46|82
1716327300000|2024-05-21 21:35:00|40.67|40.47|40.74|40.54|40.78|40.58|40.67|40.47|86
1716327600000|2024-05-21 21:40:00|40.75|40.55|40.7|40.5|40.75|40.55|40.7|40.5|62
1716327900000|2024-05-21 21:45:00|40.69|40.49|40.79|40.59|40.79|40.59|40.69|40.49|47
1716328200000|2024-05-21 21:50:00|40.78|40.58|40.79|40.59|40.85|40.65|40.78|40.58|48
1716328500000|2024-05-21 21:55:00|40.78|40.58|40.91|40.71|40.95|40.75|40.77|40.57|123
1716328800000|2024-05-21 22:00:00|40.92|40.72|41.06|40.86|41.09|40.89|40.92|40.72|350
1716329100000|2024-05-21 22:05:00|41.07|40.87|40.99|40.79|41.09|40.89|40.97|40.77|264
1716329400000|2024-05-21 22:10:00|41|40.8|41.06|40.86|41.08|40.88|40.98|40.78|383
1716329700000|2024-05-21 22:15:00|41.07|40.87|41.17|40.97|41.23|41.03|41.05|40.85|439
1716330000000|2024-05-21 22:20:00|41.16|40.96|41.2|41|41.21|41.01|41.13|40.93|243
1716330300000|2024-05-21 22:25:00|41.21|41.01|41.34|41.14|41.34|41.14|41.2|41|44
1716330600000|2024-05-21 22:30:00|41.33|41.13|41.18|40.98|41.36|41.16|41.13|40.93|107
1716330900000|2024-05-21 22:35:00|41.19|40.99|41.01|40.81|41.19|40.99|41|40.8|295
1716331200000|2024-05-21 22:40:00|41.02|40.82|41.01|40.81|41.08|40.88|41|40.8|312
1716331500000|2024-05-21 22:45:00|41|40.8|41.12|40.92|41.19|40.99|41|40.8|290
1716331800000|2024-05-21 22:50:00|41.11|40.91|41.23|41.03|41.24|41.04|41.1|40.9|325
1716332100000|2024-05-21 22:55:00|41.24|41.04|41.38|41.18|41.42|41.22|41.22|41.02|315
1716332400000|2024-05-21 23:00:00|41.39|41.19|41.23|41.03|41.4|41.2|41.23|41.03|337
1716332700000|2024-05-21 23:05:00|41.24|41.04|41.24|41.04|41.31|41.11|41.18|40.98|210
1716333000000|2024-05-21 23:10:00|41.23|41.03|41.24|41.04|41.28|41.08|41.22|41.02|259
1716333300000|2024-05-21 23:15:00|41.23|41.03|41.18|40.98|41.27|41.07|41.14|40.94|210
1716333600000|2024-05-21 23:20:00|41.19|40.99|41.12|40.92|41.19|40.99|41.09|40.89|114
1716333900000|2024-05-21 23:25:00|41.11|40.91|41.16|40.96|41.23|41.03|41.11|40.91|256
1716334200000|2024-05-21 23:30:00|41.17|40.97|41.23|41.03|41.23|41.03|41.15|40.95|294
1716334500000|2024-05-21 23:35:00|41.24|41.04|41.31|41.11|41.35|41.15|41.23|41.03|336
1716334800000|2024-05-21 23:40:00|41.3|41.1|41.3|41.1|41.37|41.17|41.27|41.07|234
1716335100000|2024-05-21 23:45:00|41.31|41.11|41.28|41.08|41.38|41.18|41.28|41.08|177
1716335400000|2024-05-21 23:50:00|41.29|41.09|41.23|41.03|41.32|41.12|41.19|40.99|184
1716335700000|2024-05-21 23:55:00|41.24|41.04|41.3|41.1|41.33|41.13|41.22|41.02|224
1716336000000|2024-05-22 00:00:00|41.29|41.09|41.18|40.98|41.31|41.11|41.16|40.96|207
1716336300000|2024-05-22 00:05:00|41.17|40.97|41.27|41.07|41.34|41.14|41.17|40.97|248
1716336600000|2024-05-22 00:10:00|41.28|41.08|41.22|41.02|41.3|41.1|41.2|41|143
1716336900000|2024-05-22 00:15:00|41.21|41.01|41.34|41.14|41.36|41.16|41.2|41|272
1716337200000|2024-05-22 00:20:00|41.33|41.13|41.32|41.12|41.46|41.26|41.3|41.1|246
1716337500000|2024-05-22 00:25:00|41.31|41.11|41.31|41.11|41.34|41.14|41.28|41.08|188
1716337800000|2024-05-22 00:30:00|41.3|41.1|41.29|41.09|41.32|41.12|41.27|41.07|213
1716338100000|2024-05-22 00:35:00|41.28|41.08|41.34|41.14|41.34|41.14|41.28|41.08|351
1716338400000|2024-05-22 00:40:00|41.33|41.13|41.39|41.19|41.41|41.21|41.28|41.08|290
1716338700000|2024-05-22 00:45:00|41.38|41.18|41.28|41.08|41.39|41.19|41.27|41.07|249
1716339000000|2024-05-22 00:50:00|41.27|41.07|41.13|40.93|41.3|41.1|41.13|40.93|227
1716339300000|2024-05-22 00:55:00|41.12|40.92|41.13|40.93|41.14|40.94|41.06|40.86|249
1716339600000|2024-05-22 01:00:00|41.12|40.92|41.12|40.92|41.23|41.03|41.05|40.85|250
1716339900000|2024-05-22 01:05:00|41.13|40.93|41.19|40.99|41.28|41.08|41.13|40.93|226
1716340200000|2024-05-22 01:10:00|41.2|41|41.35|41.15|41.35|41.15|41.17|40.97|209
1716340500000|2024-05-22 01:15:00|41.36|41.16|41.42|41.22|41.44|41.24|41.35|41.15|80
1716340800000|2024-05-22 01:20:00|41.41|41.21|41.44|41.24|41.55|41.35|41.33|41.13|256
1716341100000|2024-05-22 01:25:00|41.43|41.23|41.4|41.2|41.44|41.24|41.3|41.1|253
1716341400000|2024-05-22 01:30:00|41.39|41.19|41.33|41.13|41.4|41.2|41.32|41.12|110
1716341700000|2024-05-22 01:35:00|41.32|41.12|41.24|41.04|41.33|41.13|41.19|40.99|179
1716342000000|2024-05-22 01:40:00|41.25|41.05|41.29|41.09|41.29|41.09|41.15|40.95|256
1716342300000|2024-05-22 01:45:00|41.3|41.1|41.38|41.18|41.42|41.22|41.25|41.05|329
1716342600000|2024-05-22 01:50:00|41.39|41.19|41.37|41.17|41.4|41.2|41.33|41.13|293
1716342900000|2024-05-22 01:55:00|41.38|41.18|41.32|41.12|41.38|41.18|41.32|41.12|240
1716343200000|2024-05-22 02:00:00|41.33|41.13|41.3|41.1|41.36|41.16|41.29|41.09|188
1716343500000|2024-05-22 02:05:00|41.31|41.11|41.31|41.11|41.34|41.14|41.23|41.03|205
1716343800000|2024-05-22 02:10:00|41.32|41.12|41.24|41.04|41.35|41.15|41.23|41.03|158
1716344100000|2024-05-22 02:15:00|41.23|41.03|41.22|41.02|41.27|41.07|41.19|40.99|166
1716344400000|2024-05-22 02:20:00|41.21|41.01|41.28|41.08|41.29|41.09|41.17|40.97|110
1716344700000|2024-05-22 02:25:00|41.29|41.09|41.13|40.93|41.3|41.1|41.13|40.93|221
1716345000000|2024-05-22 02:30:00|41.14|40.94|41.1|40.9|41.15|40.95|41.08|40.88|302
1716345300000|2024-05-22 02:35:00|41.09|40.89|41.1|40.9|41.12|40.92|41.04|40.84|246
1716345600000|2024-05-22 02:40:00|41.11|40.91|41.08|40.88|41.12|40.92|41.05|40.85|202
1716345900000|2024-05-22 02:45:00|41.07|40.87|41.11|40.91|41.13|40.93|41.05|40.85|153
1716346200000|2024-05-22 02:50:00|41.12|40.92|41.16|40.96|41.27|41.07|41.1|40.9|246
1716346500000|2024-05-22 02:55:00|41.15|40.95|41.09|40.89|41.19|40.99|41.08|40.88|257
1716346800000|2024-05-22 03:00:00|41.08|40.88|41.01|40.81|41.08|40.88|40.99|40.79|293
1716347100000|2024-05-22 03:05:00|41|40.8|40.86|40.66|41.04|40.84|40.82|40.62|286
1716347400000|2024-05-22 03:10:00|40.87|40.67|40.81|40.61|40.87|40.67|40.77|40.57|280
1716347700000|2024-05-22 03:15:00|40.8|40.6|40.74|40.54|40.81|40.61|40.72|40.52|260
1716348000000|2024-05-22 03:20:00|40.75|40.55|40.79|40.59|40.83|40.63|40.72|40.52|170
1716348300000|2024-05-22 03:25:00|40.8|40.6|40.77|40.57|40.82|40.62|40.75|40.55|174
1716348600000|2024-05-22 03:30:00|40.76|40.56|40.76|40.56|40.82|40.62|40.75|40.55|176
1716348900000|2024-05-22 03:35:00|40.77|40.57|40.73|40.53|40.77|40.57|40.67|40.47|197
1716349200000|2024-05-22 03:40:00|40.74|40.54|40.82|40.62|40.83|40.63|40.71|40.51|227
1716349500000|2024-05-22 03:45:00|40.81|40.61|40.75|40.55|40.84|40.64|40.74|40.54|211
1716349800000|2024-05-22 03:50:00|40.74|40.54|40.79|40.59|40.82|40.62|40.74|40.54|181
1716350100000|2024-05-22 03:55:00|40.78|40.58|40.86|40.66|40.87|40.67|40.78|40.58|184
1716350400000|2024-05-22 04:00:00|40.85|40.65|40.88|40.68|40.9|40.7|40.83|40.63|308
1716350700000|2024-05-22 04:05:00|40.87|40.67|40.86|40.66|40.9|40.7|40.82|40.62|217
1716351000000|2024-05-22 04:10:00|40.87|40.67|40.89|40.69|40.9|40.7|40.82|40.62|154
1716351300000|2024-05-22 04:15:00|40.88|40.68|40.9|40.7|40.94|40.74|40.88|40.68|248
1716351600000|2024-05-22 04:20:00|40.91|40.71|40.96|40.76|40.97|40.77|40.9|40.7|199
1716351900000|2024-05-22 04:25:00|40.97|40.77|40.79|40.59|40.98|40.78|40.78|40.58|149
1716352200000|2024-05-22 04:30:00|40.8|40.6|40.7|40.5|40.89|40.69|40.7|40.5|270
1716352500000|2024-05-22 04:35:00|40.71|40.51|40.56|40.36|40.71|40.51|40.54|40.34|275
1716352800000|2024-05-22 04:40:00|40.57|40.37|40.43|40.23|40.61|40.41|40.43|40.23|398
1716353100000|2024-05-22 04:45:00|40.44|40.24|40.64|40.44|40.67|40.47|40.3|40.1|393
1716353400000|2024-05-22 04:50:00|40.63|40.43|40.69|40.49|40.72|40.52|40.54|40.34|369
1716353700000|2024-05-22 04:55:00|40.7|40.5|40.81|40.61|40.87|40.67|40.67|40.47|301
1716354000000|2024-05-22 05:00:00|40.8|40.6|40.83|40.63|40.96|40.76|40.79|40.59|313
1716354300000|2024-05-22 05:05:00|40.82|40.62|40.89|40.69|40.93|40.73|40.79|40.59|333
1716354600000|2024-05-22 05:10:00|40.9|40.7|40.92|40.72|40.95|40.75|40.87|40.67|361
1716354900000|2024-05-22 05:15:00|40.93|40.73|41.1|40.9|41.12|40.92|40.92|40.72|414
1716355200000|2024-05-22 05:20:00|41.09|40.89|40.99|40.79|41.11|40.91|40.98|40.78|336
1716355500000|2024-05-22 05:25:00|40.98|40.78|40.96|40.76|41.01|40.81|40.95|40.75|319
1716355800000|2024-05-22 05:30:00|40.95|40.75|41.06|40.86|41.12|40.92|40.95|40.75|344
1716356100000|2024-05-22 05:35:00|41.07|40.87|41.15|40.95|41.18|40.98|41.05|40.85|331
1716356400000|2024-05-22 05:40:00|41.16|40.96|41.41|41.21|41.42|41.22|41.11|40.91|429
1716356700000|2024-05-22 05:45:00|41.42|41.22|41.57|41.37|41.62|41.42|41.4|41.2|422
1716357000000|2024-05-22 05:50:00|41.56|41.36|41.59|41.39|41.64|41.44|41.45|41.25|297
1716357300000|2024-05-22 05:55:00|41.6|41.4|41.55|41.35|41.63|41.43|41.52|41.32|312
1716357600000|2024-05-22 06:00:00|41.54|41.34|41.61|41.41|41.62|41.42|41.47|41.27|131
1716357900000|2024-05-22 06:05:00|41.6|41.4|41.6|41.4|41.66|41.46|41.58|41.38|325
1716358200000|2024-05-22 06:10:00|41.59|41.39|41.38|41.18|41.66|41.46|41.38|41.18|264
1716358500000|2024-05-22 06:15:00|41.39|41.19|41.5|41.3|41.53|41.33|41.33|41.13|267
1716358800000|2024-05-22 06:20:00|41.51|41.31|41.7|41.5|41.71|41.51|41.5|41.3|265
1716359100000|2024-05-22 06:25:00|41.69|41.49|41.7|41.5|41.77|41.57|41.63|41.43|307
1716359400000|2024-05-22 06:30:00|41.69|41.49|41.65|41.45|41.89|41.69|41.64|41.44|280
1716359700000|2024-05-22 06:35:00|41.64|41.44|41.5|41.3|41.65|41.45|41.45|41.25|120
1716360000000|2024-05-22 06:40:00|41.49|41.29|41.51|41.31|41.57|41.37|41.46|41.26|214
1716360300000|2024-05-22 06:45:00|41.5|41.3|41.51|41.31|41.6|41.4|41.47|41.27|258
1716360600000|2024-05-22 06:50:00|41.5|41.3|41.58|41.38|41.59|41.39|41.49|41.29|186
1716360900000|2024-05-22 06:55:00|41.57|41.37|41.48|41.28|41.6|41.4|41.47|41.27|226
1716361200000|2024-05-22 07:00:00|41.47|41.27|41.5|41.3|41.6|41.4|41.47|41.27|224
1716361500000|2024-05-22 07:05:00|41.49|41.29|41.45|41.25|41.49|41.29|41.35|41.15|240
1716361800000|2024-05-22 07:10:00|41.46|41.26|41.51|41.31|41.58|41.38|41.37|41.17|316
1716362100000|2024-05-22 07:15:00|41.5|41.3|41.37|41.17|41.51|41.31|41.34|41.14|314
1716362400000|2024-05-22 07:20:00|41.36|41.16|41.3|41.1|41.38|41.18|41.3|41.1|279
1716362700000|2024-05-22 07:25:00|41.31|41.11|41.13|40.93|41.31|41.11|41.07|40.87|433
1716363000000|2024-05-22 07:30:00|41.14|40.94|41.15|40.95|41.17|40.97|41.04|40.84|144
1716363300000|2024-05-22 07:35:00|41.16|40.96|41.11|40.91|41.16|40.96|41.05|40.85|70
1716363600000|2024-05-22 07:40:00|41.1|40.9|41.02|40.82|41.1|40.9|40.99|40.79|185
1716363900000|2024-05-22 07:45:00|41.01|40.81|41.06|40.86|41.09|40.89|40.99|40.79|259
1716364200000|2024-05-22 07:50:00|41.07|40.87|41.13|40.93|41.15|40.95|41.05|40.85|250
1716364500000|2024-05-22 07:55:00|41.14|40.94|41.1|40.9|41.18|40.98|41.1|40.9|221
1716364800000|2024-05-22 08:00:00|41.09|40.89|40.95|40.75|41.14|40.94|40.9|40.7|326
1716365100000|2024-05-22 08:05:00|40.94|40.74|41.14|40.94|41.15|40.95|40.91|40.71|293
1716365400000|2024-05-22 08:10:00|41.15|40.95|41.25|41.05|41.27|41.07|41.14|40.94|330
1716365700000|2024-05-22 08:15:00|41.24|41.04|41.21|41.01|41.29|41.09|41.2|41|290
1716366000000|2024-05-22 08:20:00|41.22|41.02|41.24|41.04|41.27|41.07|41.17|40.97|182
1716366300000|2024-05-22 08:25:00|41.22|41.02|41.26|41.06|41.28|41.08|41.15|40.95|195
1716366600000|2024-05-22 08:30:00|41.24|41.04|41.31|41.11|41.41|41.21|41.21|41.01|239
1716366900000|2024-05-22 08:35:00|41.32|41.12|41.35|41.15|41.39|41.19|41.29|41.09|265
1716367200000|2024-05-22 08:40:00|41.36|41.16|41.31|41.11|41.41|41.21|41.29|41.09|300
1716367500000|2024-05-22 08:45:00|41.3|41.1|41.29|41.09|41.36|41.16|41.28|41.08|319
1716367800000|2024-05-22 08:50:00|41.28|41.08|41.29|41.09|41.32|41.12|41.26|41.06|188
1716368100000|2024-05-22 08:55:00|41.28|41.08|41.33|41.13|41.36|41.16|41.28|41.08|254
1716368400000|2024-05-22 09:00:00|41.34|41.14|41.42|41.22|41.5|41.3|41.33|41.13|313
1716368700000|2024-05-22 09:05:00|41.43|41.23|41.3|41.1|41.5|41.3|41.3|41.1|324
1716369000000|2024-05-22 09:10:00|41.29|41.09|41.22|41.02|41.34|41.14|41.21|41.01|180
1716369300000|2024-05-22 09:15:00|41.21|41.01|41.26|41.06|41.27|41.07|41.13|40.93|203
1716369600000|2024-05-22 09:20:00|41.25|41.05|41.15|40.95|41.3|41.1|41.15|40.95|315
1716369900000|2024-05-22 09:25:00|41.16|40.96|41.16|40.96|41.17|40.97|41.12|40.92|263
1716370200000|2024-05-22 09:30:00|41.17|40.97|41.14|40.94|41.18|40.98|41.1|40.9|235
1716370500000|2024-05-22 09:35:00|41.15|40.95|41.06|40.86|41.16|40.96|41.05|40.85|40
1716370800000|2024-05-22 09:40:00|41.07|40.87|41.08|40.88|41.12|40.92|41.05|40.85|44
1716371100000|2024-05-22 09:45:00|41.05|40.85|41.13|40.93|41.13|40.93|40.99|40.79|292
1716371400000|2024-05-22 09:50:00|41.14|40.94|41.08|40.88|41.14|40.94|41.02|40.82|193
1716371700000|2024-05-22 09:55:00|41.07|40.87|41.07|40.87|41.14|40.94|41.06|40.86|203
1716372000000|2024-05-22 10:00:00|41.08|40.88|41.09|40.89|41.1|40.9|40.97|40.77|310
1716372300000|2024-05-22 10:05:00|41.08|40.88|41.15|40.95|41.16|40.96|41.06|40.86|228
1716372600000|2024-05-22 10:10:00|41.14|40.94|41.13|40.93|41.21|41.01|41.12|40.92|236
1716372900000|2024-05-22 10:15:00|41.12|40.92|41.05|40.85|41.14|40.94|41.04|40.84|318
1716373200000|2024-05-22 10:20:00|41.04|40.84|41.09|40.89|41.09|40.89|41|40.8|212
1716373500000|2024-05-22 10:25:00|41.1|40.9|41.06|40.86|41.11|40.91|41.01|40.81|76
1716373800000|2024-05-22 10:30:00|41.07|40.87|41.05|40.85|41.15|40.95|41.05|40.85|215
1716374100000|2024-05-22 10:35:00|41.06|40.86|41.05|40.85|41.1|40.9|41.03|40.83|244
1716374400000|2024-05-22 10:40:00|41.04|40.84|41.05|40.85|41.05|40.85|41.01|40.81|116
1716374700000|2024-05-22 10:45:00|41.04|40.84|41.02|40.82|41.07|40.87|41|40.8|263
1716375000000|2024-05-22 10:50:00|41.01|40.81|40.99|40.79|41.04|40.84|40.98|40.78|223
1716375300000|2024-05-22 10:55:00|40.98|40.78|41.02|40.82|41.07|40.87|40.98|40.78|100
1716375600000|2024-05-22 11:00:00|41.03|40.83|41.04|40.84|41.08|40.88|40.97|40.77|204
1716375900000|2024-05-22 11:05:00|41.03|40.83|41.01|40.81|41.05|40.85|40.95|40.75|306
1716376200000|2024-05-22 11:10:00|41|40.8|40.88|40.68|41.03|40.83|40.86|40.66|342
1716376500000|2024-05-22 11:15:00|40.87|40.67|40.83|40.63|40.89|40.69|40.79|40.59|347
1716376800000|2024-05-22 11:20:00|40.82|40.62|40.76|40.56|40.83|40.63|40.72|40.52|354
1716377100000|2024-05-22 11:25:00|40.77|40.57|40.75|40.55|40.78|40.58|40.73|40.53|301
1716377400000|2024-05-22 11:30:00|40.76|40.56|40.82|40.62|40.84|40.64|40.74|40.54|338
1716377700000|2024-05-22 11:35:00|40.83|40.63|40.85|40.65|40.94|40.74|40.82|40.62|350
1716378000000|2024-05-22 11:40:00|40.86|40.66|40.68|40.48|40.86|40.66|40.61|40.41|348
1716378300000|2024-05-22 11:45:00|40.69|40.49|40.62|40.42|40.71|40.51|40.57|40.37|266
1716378600000|2024-05-22 11:50:00|40.63|40.43|40.48|40.28|40.63|40.43|40.44|40.24|394
1716378900000|2024-05-22 11:55:00|40.47|40.27|40.41|40.21|40.58|40.38|40.41|40.21|225
1716379200000|2024-05-22 12:00:00|40.41|40.21|40.52|40.32|40.63|40.43|40.39|40.19|403
1716379500000|2024-05-22 12:05:00|40.53|40.33|40.45|40.25|40.56|40.36|40.42|40.22|348
1716379800000|2024-05-22 12:10:00|40.44|40.24|40.54|40.34|40.6|40.4|40.44|40.24|321
1716380100000|2024-05-22 12:15:00|40.52|40.32|40.61|40.41|40.63|40.43|40.42|40.22|165
1716380400000|2024-05-22 12:20:00|40.62|40.42|40.55|40.35|40.65|40.45|40.47|40.27|285
1716380700000|2024-05-22 12:25:00|40.56|40.36|40.54|40.34|40.58|40.38|40.46|40.26|264
1716381000000|2024-05-22 12:30:00|40.55|40.35|40.16|39.96|40.57|40.37|40.14|39.94|434
1716381300000|2024-05-22 12:35:00|40.17|39.97|40.06|39.86|40.22|40.02|40.02|39.82|406
1716381600000|2024-05-22 12:40:00|40.07|39.87|39.91|39.71|40.07|39.87|39.81|39.61|519
1716381900000|2024-05-22 12:45:00|39.9|39.7|39.7|39.5|39.99|39.79|39.61|39.41|426
1716382200000|2024-05-22 12:50:00|39.69|39.49|39.55|39.35|39.71|39.51|39.31|39.11|479
1716382500000|2024-05-22 12:55:00|39.54|39.34|39.42|39.22|39.56|39.36|39.34|39.14|399
1716382800000|2024-05-22 13:00:00|39.41|39.21|39.52|39.32|39.54|39.34|39.38|39.18|448
1716383100000|2024-05-22 13:05:00|39.53|39.33|39.57|39.37|39.66|39.46|39.46|39.26|286
1716383400000|2024-05-22 13:10:00|39.58|39.38|39.71|39.51|39.71|39.51|39.51|39.31|310
1716383700000|2024-05-22 13:15:00|39.7|39.5|39.83|39.63|39.87|39.67|39.69|39.49|328
1716384000000|2024-05-22 13:20:00|39.84|39.64|39.8|39.6|39.85|39.65|39.69|39.49|281
1716384300000|2024-05-22 13:25:00|39.81|39.61|39.79|39.59|39.83|39.63|39.69|39.49|280
1716384600000|2024-05-22 13:30:00|39.78|39.58|39.82|39.62|39.92|39.72|39.75|39.55|315
1716384900000|2024-05-22 13:35:00|39.83|39.63|39.78|39.58|39.87|39.67|39.71|39.51|387
1716385200000|2024-05-22 13:40:00|39.79|39.59|39.95|39.75|39.99|39.79|39.73|39.53|348
1716385500000|2024-05-22 13:45:00|39.95|39.75|39.98|39.78|39.99|39.79|39.89|39.69|318
1716385800000|2024-05-22 13:50:00|39.97|39.77|40.02|39.82|40.08|39.88|39.97|39.77|310
1716386100000|2024-05-22 13:55:00|40.03|39.83|40.02|39.82|40.03|39.83|39.89|39.69|330
1716386400000|2024-05-22 14:00:00|40.03|39.83|39.92|39.72|40.06|39.86|39.85|39.65|326
1716386700000|2024-05-22 14:05:00|39.93|39.73|39.85|39.65|39.95|39.75|39.84|39.64|303
1716387000000|2024-05-22 14:10:00|39.86|39.66|39.91|39.71|39.92|39.72|39.8|39.6|233
1716387300000|2024-05-22 14:15:00|39.92|39.72|40.14|39.94|40.23|40.03|39.87|39.67|476
1716387600000|2024-05-22 14:20:00|40.13|39.93|40.27|40.07|40.33|40.13|40.11|39.91|441
1716387900000|2024-05-22 14:25:00|40.26|40.06|40.13|39.93|40.31|40.11|40.01|39.81|428
1716388200000|2024-05-22 14:30:00|40.12|39.92|40.04|39.84|40.15|39.95|40|39.8|357
1716388500000|2024-05-22 14:35:00|40.03|39.83|40.1|39.9|40.24|40.04|40.01|39.81|423
1716388800000|2024-05-22 14:40:00|40.11|39.91|40.01|39.81|40.12|39.92|39.99|39.79|183
1716389100000|2024-05-22 14:45:00|40|39.8|39.97|39.77|40.05|39.85|39.97|39.77|105
1716389400000|2024-05-22 14:50:00|39.96|39.76|40.07|39.87|40.15|39.95|39.92|39.72|361
1716389700000|2024-05-22 14:55:00|40.06|39.86|40.1|39.9|40.19|39.99|40.06|39.86|311
1716390000000|2024-05-22 15:00:00|40.11|39.91|40.06|39.86|40.16|39.96|40.04|39.84|283
1716390300000|2024-05-22 15:05:00|40.05|39.85|40.08|39.88|40.19|39.99|40.05|39.85|321
1716390600000|2024-05-22 15:10:00|40.09|39.89|39.98|39.78|40.09|39.89|39.92|39.72|307
1716390900000|2024-05-22 15:15:00|39.99|39.79|40.07|39.87|40.09|39.89|39.93|39.73|230
1716391200000|2024-05-22 15:20:00|40.06|39.86|40.19|39.99|40.21|40.01|40.06|39.86|234
1716391500000|2024-05-22 15:25:00|40.2|40|40.29|40.09|40.34|40.14|40.18|39.98|283
1716391800000|2024-05-22 15:30:00|40.28|40.08|40.33|40.13|40.35|40.15|40.2|40|339
1716392100000|2024-05-22 15:35:00|40.34|40.14|40.54|40.34|40.54|40.34|40.32|40.12|385
1716392400000|2024-05-22 15:40:00|40.53|40.33|40.84|40.64|40.85|40.65|40.53|40.33|392
1716392700000|2024-05-22 15:45:00|40.85|40.65|40.57|40.37|40.92|40.72|40.57|40.37|411
1716393000000|2024-05-22 15:50:00|40.56|40.36|40.52|40.32|40.59|40.39|40.48|40.28|362
1716393300000|2024-05-22 15:55:00|40.51|40.31|40.48|40.28|40.52|40.32|40.37|40.17|344
1716393600000|2024-05-22 16:00:00|40.47|40.27|40.25|40.05|40.49|40.29|40.24|40.04|363
1716393900000|2024-05-22 16:05:00|40.26|40.06|40.42|40.22|40.42|40.22|40.23|40.03|308
1716394200000|2024-05-22 16:10:00|40.43|40.23|40.58|40.38|40.59|40.39|40.42|40.22|451
1716394500000|2024-05-22 16:15:00|40.57|40.37|40.45|40.25|40.59|40.39|40.44|40.24|332
1716394800000|2024-05-22 16:20:00|40.44|40.24|40.39|40.19|40.45|40.25|40.28|40.08|339
1716395100000|2024-05-22 16:25:00|40.38|40.18|40.31|40.11|40.4|40.2|40.26|40.06|245
1716395400000|2024-05-22 16:30:00|40.32|40.12|40.31|40.11|40.33|40.13|40.24|40.04|102
1716395700000|2024-05-22 16:35:00|40.32|40.12|40.2|40|40.32|40.12|40.16|39.96|238
1716396000000|2024-05-22 16:40:00|40.21|40.01|40.31|40.11|40.34|40.14|40.16|39.96|258
1716396300000|2024-05-22 16:45:00|40.3|40.1|40.33|40.13|40.44|40.24|40.3|40.1|284
1716396600000|2024-05-22 16:50:00|40.32|40.12|40.36|40.16|40.41|40.21|40.29|40.09|183
1716396900000|2024-05-22 16:55:00|40.37|40.17|40.29|40.09|40.37|40.17|40.28|40.08|259
1716397200000|2024-05-22 17:00:00|40.28|40.08|40.22|40.02|40.33|40.13|40.19|39.99|302
1716397500000|2024-05-22 17:05:00|40.23|40.03|40.32|40.12|40.41|40.21|40.23|40.03|295
1716397800000|2024-05-22 17:10:00|40.33|40.13|40.36|40.16|40.37|40.17|40.26|40.06|262
1716398100000|2024-05-22 17:15:00|40.37|40.17|40.37|40.17|40.59|40.39|40.25|40.05|450
1716398400000|2024-05-22 17:20:00|40.36|40.16|40.32|40.12|40.44|40.24|40.29|40.09|337
1716398700000|2024-05-22 17:25:00|40.33|40.13|40.28|40.08|40.35|40.15|40.28|40.08|319
1716399000000|2024-05-22 17:30:00|40.27|40.07|40.3|40.1|40.32|40.12|40.23|40.03|331
1716399300000|2024-05-22 17:35:00|40.29|40.09|40.15|39.95|40.31|40.11|40.1|39.9|359
1716399600000|2024-05-22 17:40:00|40.14|39.94|39.91|39.71|40.16|39.96|39.89|39.69|405
1716399900000|2024-05-22 17:45:00|39.9|39.7|40.01|39.81|40.02|39.82|39.87|39.67|304
1716400200000|2024-05-22 17:50:00|40.02|39.82|40.09|39.89|40.11|39.91|40.01|39.81|284
1716400500000|2024-05-22 17:55:00|40.08|39.88|40.05|39.85|40.11|39.91|40.02|39.82|239
1716400800000|2024-05-22 18:00:00|40.04|39.84|39.95|39.75|40.11|39.91|39.83|39.63|291
1716401100000|2024-05-22 18:05:00|39.96|39.76|39.94|39.74|40.02|39.82|39.86|39.66|278
1716401400000|2024-05-22 18:10:00|39.93|39.73|39.91|39.71|39.96|39.76|39.9|39.7|260
1716401700000|2024-05-22 18:15:00|39.92|39.72|39.88|39.68|39.96|39.76|39.82|39.62|270
1716402000000|2024-05-22 18:20:00|39.9|39.7|39.64|39.44|39.9|39.7|39.59|39.39|380
1716402300000|2024-05-22 18:25:00|39.65|39.45|39.7|39.5|39.78|39.58|39.64|39.44|394
1716402600000|2024-05-22 18:30:00|39.69|39.49|39.73|39.53|39.78|39.58|39.68|39.48|350
1716402900000|2024-05-22 18:35:00|39.74|39.54|39.6|39.4|39.76|39.56|39.53|39.33|222
1716403200000|2024-05-22 18:40:00|39.59|39.39|39.61|39.41|39.62|39.42|39.54|39.34|170
1716403500000|2024-05-22 18:45:00|39.62|39.42|39.81|39.61|39.92|39.72|39.61|39.41|425
1716403800000|2024-05-22 18:50:00|39.8|39.6|39.84|39.64|39.87|39.67|39.79|39.59|201
1716404100000|2024-05-22 18:55:00|39.85|39.65|39.84|39.64|39.9|39.7|39.83|39.63|171
1716404400000|2024-05-22 19:00:00|39.85|39.65|39.94|39.74|39.94|39.74|39.81|39.61|183
1716404700000|2024-05-22 19:05:00|39.93|39.73|39.96|39.76|39.97|39.77|39.82|39.62|360
1716405000000|2024-05-22 19:10:00|39.97|39.77|39.9|39.7|39.97|39.77|39.8|39.6|278
1716405300000|2024-05-22 19:15:00|39.89|39.69|39.85|39.65|39.92|39.72|39.82|39.62|327
1716405600000|2024-05-22 19:20:00|39.86|39.66|39.91|39.71|39.95|39.75|39.84|39.64|352
1716405900000|2024-05-22 19:25:00|39.92|39.72|39.9|39.7|39.94|39.74|39.88|39.68|265
1716406200000|2024-05-22 19:30:00|39.89|39.69|40.05|39.85|40.06|39.86|39.88|39.68|409
1716406500000|2024-05-22 19:35:00|40.06|39.86|40.02|39.82|40.11|39.91|39.96|39.76|270
1716406800000|2024-05-22 19:40:00|40.01|39.81|39.97|39.77|40.02|39.82|39.95|39.75|57
1716407100000|2024-05-22 19:45:00|39.96|39.76|39.97|39.77|40.05|39.85|39.95|39.75|135
1716407400000|2024-05-22 19:50:00|39.98|39.78|40.01|39.81|40.02|39.82|39.91|39.71|321
1716407700000|2024-05-22 19:55:00|40.02|39.82|40.1|39.9|40.1|39.9|40|39.8|357
1716408000000|2024-05-22 20:00:00|40.09|39.89|40.07|39.87|40.21|40.01|40|39.8|364
1716408300000|2024-05-22 20:05:00|40.06|39.86|40.23|40.03|40.27|40.07|40.05|39.85|330
1716408600000|2024-05-22 20:10:00|40.22|40.02|40.26|40.06|40.29|40.09|40.18|39.98|361
1716408900000|2024-05-22 20:15:00|40.27|40.07|40.25|40.05|40.31|40.11|40.22|40.02|334
1716409200000|2024-05-22 20:20:00|40.26|40.06|40.3|40.1|40.48|40.28|40.11|39.91|497
1716409500000|2024-05-22 20:25:00|40.31|40.11|40.2|40|40.37|40.17|40.15|39.95|302
1716409800000|2024-05-22 20:30:00|40.19|39.99|39.93|39.73|40.25|40.05|39.92|39.72|158
1716410100000|2024-05-22 20:35:00|39.94|39.74|40.08|39.88|40.11|39.91|39.92|39.72|348
1716410400000|2024-05-22 20:40:00|40.07|39.87|39.89|39.69|40.08|39.88|39.81|39.61|276
1716410700000|2024-05-22 20:45:00|39.88|39.68|39.95|39.75|40.04|39.84|39.86|39.66|461
1716411000000|2024-05-22 20:50:00|39.94|39.74|39.92|39.72|39.99|39.79|39.9|39.7|445
1716411300000|2024-05-22 20:55:00|39.91|39.71|39.9|39.7|39.95|39.75|39.87|39.67|367
1716411600000|2024-05-22 21:00:00|39.91|39.71|39.94|39.74|39.94|39.74|39.85|39.65|123
1716411900000|2024-05-22 21:05:00|39.95|39.75|39.79|39.59|39.99|39.79|39.65|39.45|171
1716412200000|2024-05-22 21:10:00|39.8|39.6|39.73|39.53|39.9|39.7|39.71|39.51|205
1716412500000|2024-05-22 21:15:00|39.72|39.52|39.91|39.71|39.92|39.72|39.71|39.51|142
1716412800000|2024-05-22 21:20:00|39.92|39.72|39.96|39.76|39.98|39.78|39.91|39.71|77
1716413100000|2024-05-22 21:25:00|39.95|39.75|40.05|39.85|40.05|39.85|39.94|39.74|57
1716413400000|2024-05-22 21:30:00|40.04|39.84|40.11|39.91|40.11|39.91|39.97|39.77|46
1716413700000|2024-05-22 21:35:00|40.12|39.92|40.28|40.08|40.34|40.14|40.11|39.91|122
1716414000000|2024-05-22 21:40:00|40.27|40.07|40.17|39.97|40.3|40.1|40.17|39.97|71
1716414300000|2024-05-22 21:45:00|40.18|39.98|40.27|40.07|40.28|40.08|40.18|39.98|82
1716414600000|2024-05-22 21:50:00|40.28|40.08|40.36|40.16|40.38|40.18|40.28|40.08|51
1716414900000|2024-05-22 21:55:00|40.35|40.15|40.42|40.22|40.42|40.22|40.35|40.15|102
1716415200000|2024-05-22 22:00:00|40.41|40.21|40.35|40.15|40.44|40.24|40.34|40.14|340
1716415500000|2024-05-22 22:05:00|40.37|40.17|40.26|40.06|40.39|40.19|40.22|40.02|370
1716415800000|2024-05-22 22:10:00|40.25|40.05|40.32|40.12|40.35|40.15|40.2|40|385
1716416100000|2024-05-22 22:15:00|40.33|40.13|40.34|40.14|40.4|40.2|40.26|40.06|287
1716416400000|2024-05-22 22:20:00|40.33|40.13|40.29|40.09|40.34|40.14|40.2|40|338
1716416700000|2024-05-22 22:25:00|40.28|40.08|40.24|40.04|40.32|40.12|40.21|40.01|289
1716417000000|2024-05-22 22:30:00|40.23|40.03|40.15|39.95|40.24|40.04|40.11|39.91|252
1716417300000|2024-05-22 22:35:00|40.16|39.96|40.16|39.96|40.17|39.97|40.07|39.87|396
1716417600000|2024-05-22 22:40:00|40.15|39.95|40.1|39.9|40.19|39.99|40.09|39.89|342
1716417900000|2024-05-22 22:45:00|40.11|39.91|40.16|39.96|40.2|40|40.08|39.88|317
1716418200000|2024-05-22 22:50:00|40.15|39.95|40.13|39.93|40.16|39.96|40.11|39.91|253
1716418500000|2024-05-22 22:55:00|40.14|39.94|40.14|39.94|40.16|39.96|40.09|39.89|241
1716418800000|2024-05-22 23:00:00|40.15|39.95|40.07|39.87|40.15|39.95|40.02|39.82|309
1716419100000|2024-05-22 23:05:00|40.06|39.86|40.1|39.9|40.13|39.93|40.05|39.85|266
1716419400000|2024-05-22 23:10:00|40.09|39.89|40.09|39.89|40.14|39.94|40.07|39.87|274
1716419700000|2024-05-22 23:15:00|40.08|39.88|40.07|39.87|40.11|39.91|40.01|39.81|269
1716420000000|2024-05-22 23:20:00|40.06|39.86|40.13|39.93|40.14|39.94|40.04|39.84|406
1716420300000|2024-05-22 23:25:00|40.12|39.92|40.05|39.85|40.13|39.93|40.03|39.83|371
1716420600000|2024-05-22 23:30:00|40.02|39.82|40.07|39.87|40.11|39.91|40.02|39.82|263
1716420900000|2024-05-22 23:35:00|40.05|39.85|40.04|39.84|40.07|39.87|39.99|39.79|353
1716421200000|2024-05-22 23:40:00|40.03|39.83|40.04|39.84|40.06|39.86|40|39.8|287
1716421500000|2024-05-22 23:45:00|40.04|39.84|40.05|39.85|40.06|39.86|40|39.8|152
1716421800000|2024-05-22 23:50:00|40.04|39.84|40.14|39.94|40.14|39.94|40.02|39.82|431
1716422100000|2024-05-22 23:55:00|40.12|39.92|40.1|39.9|40.14|39.94|40.09|39.89|225
1716422400000|2024-05-23 00:00:00|40.11|39.91|40.13|39.93|40.25|40.05|40.1|39.9|338
1716422700000|2024-05-23 00:05:00|40.12|39.92|40.11|39.91|40.14|39.94|40.08|39.88|263
1716423000000|2024-05-23 00:10:00|40.12|39.92|40.23|40.03|40.27|40.07|40.11|39.91|320
1716423300000|2024-05-23 00:15:00|40.22|40.02|40.26|40.06|40.28|40.08|40.2|40|309
1716423600000|2024-05-23 00:20:00|40.25|40.05|40.18|39.98|40.26|40.06|40.15|39.95|358
1716423900000|2024-05-23 00:25:00|40.17|39.97|40.2|40|40.21|40.01|40.15|39.95|238
1716424200000|2024-05-23 00:30:00|40.19|39.99|40.34|40.14|40.37|40.17|40.16|39.96|421
1716424500000|2024-05-23 00:35:00|40.33|40.13|40.4|40.2|40.43|40.23|40.29|40.09|494
1716424800000|2024-05-23 00:40:00|40.39|40.19|40.37|40.17|40.44|40.24|40.36|40.16|407
1716425100000|2024-05-23 00:45:00|40.36|40.16|40.26|40.06|40.42|40.22|40.25|40.05|440
1716425400000|2024-05-23 00:50:00|40.25|40.05|40.25|40.05|40.29|40.09|40.21|40.01|409
1716425700000|2024-05-23 00:55:00|40.27|40.07|40.24|40.04|40.3|40.1|40.22|40.02|303
1716426000000|2024-05-23 01:00:00|40.23|40.03|40.11|39.91|40.24|40.04|40.1|39.9|322
1716426300000|2024-05-23 01:05:00|40.1|39.9|39.95|39.75|40.12|39.92|39.95|39.75|350
1716426600000|2024-05-23 01:10:00|39.97|39.77|40.02|39.82|40.04|39.84|39.87|39.67|464
1716426900000|2024-05-23 01:15:00|40.04|39.84|40.06|39.86|40.16|39.96|40.01|39.81|445
1716427200000|2024-05-23 01:20:00|40.07|39.87|40.2|40|40.31|40.11|40.06|39.86|459
1716427500000|2024-05-23 01:25:00|40.21|40.01|40.22|40.02|40.28|40.08|40.18|39.98|313
1716427800000|2024-05-23 01:30:00|40.23|40.03|40.27|40.07|40.39|40.19|40.18|39.98|453
1716428100000|2024-05-23 01:35:00|40.28|40.08|40.22|40.02|40.3|40.1|40.18|39.98|415
1716428400000|2024-05-23 01:40:00|40.21|40.01|40.26|40.06|40.33|40.13|40.21|40.01|402
1716428700000|2024-05-23 01:45:00|40.25|40.05|40.22|40.02|40.27|40.07|40.19|39.99|306
1716429000000|2024-05-23 01:50:00|40.21|40.01|40.23|40.03|40.26|40.06|40.17|39.97|294
1716429300000|2024-05-23 01:55:00|40.24|40.04|40.24|40.04|40.27|40.07|40.19|39.99|318
1716429600000|2024-05-23 02:00:00|40.23|40.03|40.3|40.1|40.3|40.1|40.17|39.97|282
1716429900000|2024-05-23 02:05:00|40.29|40.09|40.28|40.08|40.32|40.12|40.23|40.03|326
1716430200000|2024-05-23 02:10:00|40.27|40.07|40.29|40.09|40.31|40.11|40.25|40.05|375
1716430500000|2024-05-23 02:15:00|40.28|40.08|40.28|40.08|40.31|40.11|40.27|40.07|317
1716430800000|2024-05-23 02:20:00|40.27|40.07|40.18|39.98|40.29|40.09|40.18|39.98|269
1716431100000|2024-05-23 02:25:00|40.19|39.99|40.14|39.94|40.19|39.99|40.12|39.92|207
1716431400000|2024-05-23 02:30:00|40.13|39.93|40.11|39.91|40.16|39.96|40.1|39.9|268
1716431700000|2024-05-23 02:35:00|40.12|39.92|40.12|39.92|40.21|40.01|40.11|39.91|201
1716432000000|2024-05-23 02:40:00|40.13|39.93|40.12|39.92|40.13|39.93|40.12|39.92|12
1716432300000|2024-05-23 02:45:00|40.11|39.91|40.16|39.96|40.19|39.99|40.11|39.91|169
1716432600000|2024-05-23 02:50:00|40.15|39.95|40.19|39.99|40.22|40.02|40.13|39.93|401
1716432900000|2024-05-23 02:55:00|40.2|40|40.25|40.05|40.26|40.06|40.18|39.98|411
1716433200000|2024-05-23 03:00:00|40.22|40.02|40.26|40.06|40.29|40.09|40.17|39.97|422
1716433500000|2024-05-23 03:05:00|40.25|40.05|40.18|39.98|40.27|40.07|40.17|39.97|304
1716433800000|2024-05-23 03:10:00|40.17|39.97|40.22|40.02|40.28|40.08|40.17|39.97|403
1716434100000|2024-05-23 03:15:00|40.21|40.01|40.29|40.09|40.34|40.14|40.14|39.94|359
1716434400000|2024-05-23 03:20:00|40.3|40.1|40.29|40.09|40.4|40.2|40.29|40.09|505
1716434700000|2024-05-23 03:25:00|40.3|40.1|40.29|40.09|40.31|40.11|40.24|40.04|298
1716435000000|2024-05-23 03:30:00|40.28|40.08|40.03|39.83|40.32|40.12|39.98|39.78|404
1716435300000|2024-05-23 03:35:00|40.02|39.82|40.01|39.81|40.05|39.85|39.98|39.78|351
1716435600000|2024-05-23 03:40:00|40|39.8|40.11|39.91|40.12|39.92|40|39.8|411
1716435900000|2024-05-23 03:45:00|40.12|39.92|40.11|39.91|40.15|39.95|40.08|39.88|204
1716436200000|2024-05-23 03:50:00|40.1|39.9|40.13|39.93|40.13|39.93|40.09|39.89|181
1716436500000|2024-05-23 03:55:00|40.12|39.92|40.2|40|40.27|40.07|40.12|39.92|374
1716436800000|2024-05-23 04:00:00|40.19|39.99|40.09|39.89|40.2|40|40.08|39.88|264
1716437100000|2024-05-23 04:05:00|40.1|39.9|40.03|39.83|40.12|39.92|40|39.8|303
1716437400000|2024-05-23 04:10:00|40.02|39.82|40|39.8|40.04|39.84|39.99|39.79|285
1716437700000|2024-05-23 04:15:00|40.01|39.81|39.96|39.76|40.02|39.82|39.95|39.75|264
1716438000000|2024-05-23 04:20:00|39.97|39.77|39.98|39.78|40|39.8|39.92|39.72|287
1716438300000|2024-05-23 04:25:00|39.96|39.76|40.01|39.81|40.04|39.84|39.96|39.76|441
1716438600000|2024-05-23 04:30:00|40|39.8|40|39.8|40.05|39.85|39.93|39.73|394
1716438900000|2024-05-23 04:35:00|40.02|39.82|40.13|39.93|40.14|39.94|39.97|39.77|432
1716439200000|2024-05-23 04:40:00|40.12|39.92|40.17|39.97|40.21|40.01|40.1|39.9|432
1716439500000|2024-05-23 04:45:00|40.18|39.98|40.11|39.91|40.2|40|40.06|39.86|349
1716439800000|2024-05-23 04:50:00|40.12|39.92|40.09|39.89|40.14|39.94|40.07|39.87|319
1716440100000|2024-05-23 04:55:00|40.08|39.88|40.01|39.81|40.08|39.88|39.99|39.79|295
1716440400000|2024-05-23 05:00:00|40|39.8|39.99|39.79|40.02|39.82|39.94|39.74|243
1716440700000|2024-05-23 05:05:00|40|39.8|39.97|39.77|40.03|39.83|39.96|39.76|400
1716441000000|2024-05-23 05:10:00|39.96|39.76|40.04|39.84|40.1|39.9|39.94|39.74|337
1716441300000|2024-05-23 05:15:00|40.05|39.85|39.97|39.77|40.07|39.87|39.93|39.73|247
1716441600000|2024-05-23 05:20:00|39.96|39.76|40.05|39.85|40.08|39.88|39.95|39.75|308
1716441900000|2024-05-23 05:25:00|40.06|39.86|40|39.8|40.07|39.87|39.98|39.78|288
1716442200000|2024-05-23 05:30:00|39.99|39.79|39.99|39.79|40.01|39.81|39.94|39.74|373
1716442500000|2024-05-23 05:35:00|39.98|39.78|39.95|39.75|40.02|39.82|39.92|39.72|340
1716442800000|2024-05-23 05:40:00|39.93|39.73|39.89|39.69|39.98|39.78|39.89|39.69|191
1716443100000|2024-05-23 05:45:00|39.9|39.7|39.87|39.67|39.94|39.74|39.87|39.67|284
1716443400000|2024-05-23 05:50:00|39.88|39.68|39.75|39.55|39.89|39.69|39.71|39.51|399
1716443700000|2024-05-23 05:55:00|39.73|39.53|39.8|39.6|39.83|39.63|39.72|39.52|266
1716444000000|2024-05-23 06:00:00|39.78|39.58|39.76|39.56|39.81|39.61|39.72|39.52|263
1716444300000|2024-05-23 06:05:00|39.77|39.57|39.76|39.56|39.79|39.59|39.73|39.53|352
1716444600000|2024-05-23 06:10:00|39.77|39.57|39.75|39.55|39.77|39.57|39.71|39.51|323
1716444900000|2024-05-23 06:15:00|39.76|39.56|39.66|39.46|39.78|39.58|39.65|39.45|316
1716445200000|2024-05-23 06:20:00|39.65|39.45|39.63|39.43|39.68|39.48|39.61|39.41|257
1716445500000|2024-05-23 06:25:00|39.64|39.44|39.68|39.48|39.7|39.5|39.63|39.43|311
1716445800000|2024-05-23 06:30:00|39.69|39.49|39.82|39.62|39.84|39.64|39.66|39.46|538
1716446100000|2024-05-23 06:35:00|39.81|39.61|39.78|39.58|39.85|39.65|39.75|39.55|332
1716446400000|2024-05-23 06:40:00|39.79|39.59|39.88|39.68|39.93|39.73|39.77|39.57|345
1716446700000|2024-05-23 06:45:00|39.87|39.67|39.96|39.76|39.97|39.77|39.83|39.63|387
1716447000000|2024-05-23 06:50:00|39.97|39.77|40.05|39.85|40.13|39.93|39.95|39.75|388
1716447300000|2024-05-23 06:55:00|40.06|39.86|40.03|39.83|40.08|39.88|39.94|39.74|345
1716447600000|2024-05-23 07:00:00|40.02|39.82|39.86|39.66|40.05|39.85|39.86|39.66|177
1716447900000|2024-05-23 07:05:00|39.87|39.67|39.96|39.76|39.97|39.77|39.87|39.67|163
1716448200000|2024-05-23 07:10:00|39.95|39.75|39.95|39.75|40|39.8|39.88|39.68|129
1716448500000|2024-05-23 07:15:00|39.96|39.76|39.96|39.76|39.99|39.79|39.9|39.7|128
1716448800000|2024-05-23 07:20:00|39.97|39.77|39.91|39.71|39.97|39.77|39.86|39.66|132
1716449100000|2024-05-23 07:25:00|39.92|39.72|39.9|39.7|39.93|39.73|39.89|39.69|129
1716449400000|2024-05-23 07:30:00|39.89|39.69|40.06|39.86|40.06|39.86|39.87|39.67|219
1716449700000|2024-05-23 07:35:00|40.07|39.87|40.27|40.07|40.27|40.07|40.05|39.85|377
1716450000000|2024-05-23 07:40:00|40.26|40.06|40.21|40.01|40.31|40.11|40.18|39.98|451
1716450300000|2024-05-23 07:45:00|40.2|40|40.12|39.92|40.29|40.09|40.1|39.9|374
1716450600000|2024-05-23 07:50:00|40.11|39.91|40.09|39.89|40.12|39.92|40.06|39.86|386
1716450900000|2024-05-23 07:55:00|40.08|39.88|40.09|39.89|40.11|39.91|40.04|39.84|281
1716451200000|2024-05-23 08:00:00|40.08|39.88|40|39.8|40.1|39.9|39.97|39.77|316
1716451500000|2024-05-23 08:05:00|39.99|39.79|40.08|39.88|40.11|39.91|39.97|39.77|351
1716451800000|2024-05-23 08:10:00|40.07|39.87|39.96|39.76|40.09|39.89|39.94|39.74|406
1716452100000|2024-05-23 08:15:00|39.95|39.75|39.93|39.73|40.03|39.83|39.91|39.71|289
1716452400000|2024-05-23 08:20:00|39.94|39.74|39.95|39.75|39.96|39.76|39.89|39.69|305
1716452700000|2024-05-23 08:25:00|39.94|39.74|39.9|39.7|39.96|39.76|39.89|39.69|283
1716453000000|2024-05-23 08:30:00|39.91|39.71|39.89|39.69|39.92|39.72|39.86|39.66|210
1716453300000|2024-05-23 08:35:00|39.88|39.68|39.87|39.67|39.92|39.72|39.84|39.64|209
1716453600000|2024-05-23 08:40:00|39.86|39.66|39.88|39.68|39.92|39.72|39.86|39.66|107
1716453900000|2024-05-23 08:45:00|39.87|39.67|39.82|39.62|39.89|39.69|39.8|39.6|299
1716454200000|2024-05-23 08:50:00|39.81|39.61|39.84|39.64|39.86|39.66|39.8|39.6|242
1716454500000|2024-05-23 08:55:00|39.85|39.65|39.9|39.7|39.91|39.71|39.84|39.64|244
1716454800000|2024-05-23 09:00:00|39.89|39.69|39.92|39.72|39.93|39.73|39.85|39.65|282
1716455100000|2024-05-23 09:05:00|39.91|39.71|39.96|39.76|40.03|39.83|39.91|39.71|330
1716455400000|2024-05-23 09:10:00|39.95|39.75|39.96|39.76|40|39.8|39.92|39.72|249
1716455700000|2024-05-23 09:15:00|39.97|39.77|39.93|39.73|40|39.8|39.92|39.72|262
1716456000000|2024-05-23 09:20:00|39.94|39.74|39.9|39.7|39.98|39.78|39.87|39.67|231
1716456300000|2024-05-23 09:25:00|39.91|39.71|39.95|39.75|40.02|39.82|39.89|39.69|208
1716456600000|2024-05-23 09:30:00|39.96|39.76|39.9|39.7|40.04|39.84|39.86|39.66|341
1716456900000|2024-05-23 09:35:00|39.91|39.71|39.87|39.67|39.91|39.71|39.84|39.64|270
1716457200000|2024-05-23 09:40:00|39.88|39.68|39.72|39.52|39.88|39.68|39.71|39.51|360
1716457500000|2024-05-23 09:45:00|39.73|39.53|40.19|39.99|40.39|40.19|39.63|39.43|383
1716457800000|2024-05-23 09:50:00|40.2|40|40.39|40.19|40.47|40.27|40.18|39.98|430
1716458100000|2024-05-23 09:55:00|40.4|40.2|40.24|40.04|40.4|40.2|40.21|40.01|389
1716458400000|2024-05-23 10:00:00|40.25|40.05|40.2|40|40.31|40.11|40.11|39.91|367
1716458700000|2024-05-23 10:05:00|40.19|39.99|40.08|39.88|40.22|40.02|40.05|39.85|365
1716459000000|2024-05-23 10:10:00|40.09|39.89|40.18|39.98|40.2|40|40.07|39.87|356
1716459300000|2024-05-23 10:15:00|40.16|39.96|40.13|39.93|40.17|39.97|40.11|39.91|178
1716459600000|2024-05-23 10:20:00|40.12|39.92|40.05|39.85|40.14|39.94|40.04|39.84|277
1716459900000|2024-05-23 10:25:00|40.06|39.86|40.04|39.84|40.07|39.87|40.01|39.81|296
1716460200000|2024-05-23 10:30:00|40.03|39.83|39.9|39.7|40.08|39.88|39.88|39.68|294
1716460500000|2024-05-23 10:35:00|39.91|39.71|39.96|39.76|40.03|39.83|39.85|39.65|440
1716460800000|2024-05-23 10:40:00|39.97|39.77|39.99|39.79|40.06|39.86|39.89|39.69|396
1716461100000|2024-05-23 10:45:00|39.98|39.78|40|39.8|40.03|39.83|39.91|39.71|313
1716461400000|2024-05-23 10:50:00|39.99|39.79|39.83|39.63|40|39.8|39.82|39.62|277
1716461700000|2024-05-23 10:55:00|39.82|39.62|39.75|39.55|39.83|39.63|39.73|39.53|364
1716462000000|2024-05-23 11:00:00|39.76|39.56|39.83|39.63|39.86|39.66|39.75|39.55|395
1716462300000|2024-05-23 11:05:00|39.85|39.65|39.96|39.76|39.98|39.78|39.83|39.63|416
1716462600000|2024-05-23 11:10:00|39.97|39.77|39.97|39.77|39.99|39.79|39.9|39.7|454
1716462900000|2024-05-23 11:15:00|39.98|39.78|40.05|39.85|40.06|39.86|39.93|39.73|376
1716463200000|2024-05-23 11:20:00|40.04|39.84|40.12|39.92|40.18|39.98|40.01|39.81|459
1716463500000|2024-05-23 11:25:00|40.14|39.94|40.23|40.03|40.27|40.07|40.11|39.91|436
1716463800000|2024-05-23 11:30:00|40.24|40.04|40.21|40.01|40.27|40.07|40.14|39.94|479
1716464100000|2024-05-23 11:35:00|40.2|40|40.14|39.94|40.22|40.02|40.09|39.89|439
1716464400000|2024-05-23 11:40:00|40.13|39.93|40.1|39.9|40.16|39.96|40.04|39.84|344
1716464700000|2024-05-23 11:45:00|40.09|39.89|40.06|39.86|40.15|39.95|40.05|39.85|162
1716465000000|2024-05-23 11:50:00|40.05|39.85|40.31|40.11|40.31|40.11|40.05|39.85|462
1716465300000|2024-05-23 11:55:00|40.3|40.1|40.29|40.09|40.32|40.12|40.26|40.06|412
1716465600000|2024-05-23 12:00:00|40.3|40.1|40.24|40.04|40.3|40.1|40.15|39.95|391
1716465900000|2024-05-23 12:05:00|40.25|40.05|40.39|40.19|40.41|40.21|40.21|40.01|263
1716466200000|2024-05-23 12:10:00|40.4|40.2|40.29|40.09|40.43|40.23|40.28|40.08|340
1716466500000|2024-05-23 12:15:00|40.3|40.1|40.23|40.03|40.32|40.12|40.21|40.01|366
1716466800000|2024-05-23 12:20:00|40.24|40.04|40.28|40.08|40.29|40.09|40.22|40.02|304
1716467100000|2024-05-23 12:25:00|40.27|40.07|40.52|40.32|40.57|40.37|40.27|40.07|504
1716467400000|2024-05-23 12:30:00|40.51|40.31|40.44|40.24|40.52|40.32|40.34|40.14|370
1716467700000|2024-05-23 12:35:00|40.43|40.23|40.29|40.09|40.45|40.25|40.29|40.09|406
1716468000000|2024-05-23 12:40:00|40.3|40.1|40.18|39.98|40.31|40.11|40.16|39.96|354
1716468300000|2024-05-23 12:45:00|40.16|39.96|40.18|39.98|40.21|40.01|40.04|39.84|256
1716468600000|2024-05-23 12:50:00|40.19|39.99|39.93|39.73|40.21|40.01|39.93|39.73|393
1716468900000|2024-05-23 12:55:00|39.94|39.74|39.58|39.38|39.96|39.76|38.95|38.75|565
1716469200000|2024-05-23 13:00:00|39.56|39.36|39.55|39.35|39.72|39.52|39.32|39.12|491
1716469500000|2024-05-23 13:05:00|39.56|39.36|39.53|39.33|39.63|39.43|39.4|39.2|391
1716469800000|2024-05-23 13:10:00|39.54|39.34|39.55|39.35|39.63|39.43|39.45|39.25|378
1716470100000|2024-05-23 13:15:00|39.56|39.36|39.31|39.11|39.57|39.37|39.3|39.1|398
1716470400000|2024-05-23 13:20:00|39.32|39.12|39.48|39.28|39.48|39.28|39.3|39.1|344
1716470700000|2024-05-23 13:25:00|39.47|39.27|39.34|39.14|39.51|39.31|39.31|39.11|178
1716471000000|2024-05-23 13:30:00|39.35|39.15|39.12|38.92|39.44|39.24|39.11|38.91|403
1716471300000|2024-05-23 13:35:00|39.11|38.91|39.03|38.83|39.16|38.96|38.99|38.79|495
1716471600000|2024-05-23 13:40:00|39.02|38.82|38.96|38.76|39.08|38.88|38.81|38.61|522
1716471900000|2024-05-23 13:45:00|38.95|38.75|38.5|38.3|38.98|38.78|38.46|38.26|548
1716472200000|2024-05-23 13:50:00|38.49|38.29|38.4|38.2|38.49|38.29|37.86|37.66|761
1716472500000|2024-05-23 13:55:00|38.38|38.18|38.33|38.13|38.46|38.26|38.2|38|377
1716472800000|2024-05-23 14:00:00|38.32|38.12|38.36|38.16|38.5|38.3|38.28|38.08|326
1716473100000|2024-05-23 14:05:00|38.35|38.15|38.41|38.21|38.54|38.34|38.28|38.08|538
1716473400000|2024-05-23 14:10:00|38.42|38.22|38.77|38.57|38.77|38.57|38.39|38.19|481
1716473700000|2024-05-23 14:15:00|38.76|38.56|38.48|38.28|38.81|38.61|38.45|38.25|482
1716474000000|2024-05-23 14:20:00|38.47|38.27|38.51|38.31|38.53|38.33|38.43|38.23|384
1716474300000|2024-05-23 14:25:00|38.52|38.32|38.5|38.3|38.59|38.39|38.42|38.22|414
1716474600000|2024-05-23 14:30:00|38.51|38.31|38.52|38.32|38.6|38.4|38.45|38.25|435
1716474900000|2024-05-23 14:35:00|38.51|38.31|38.41|38.21|38.51|38.31|38.35|38.15|378
1716475200000|2024-05-23 14:40:00|38.42|38.22|38.27|38.07|38.43|38.23|38.19|37.99|384
1716475500000|2024-05-23 14:45:00|38.26|38.06|38.21|38.01|38.3|38.1|38.2|38|387
1716475800000|2024-05-23 14:50:00|38.2|38|38.11|37.91|38.34|38.14|38.1|37.9|466
1716476100000|2024-05-23 14:55:00|38.12|37.92|38.09|37.89|38.12|37.92|37.97|37.77|518
1716476400000|2024-05-23 15:00:00|38.07|37.87|38.11|37.91|38.26|38.06|38.04|37.84|541
1716476700000|2024-05-23 15:05:00|38.1|37.9|38.29|38.09|38.32|38.12|38.04|37.84|549
1716477000000|2024-05-23 15:10:00|38.3|38.1|38.42|38.22|38.45|38.25|38.23|38.03|474
1716477300000|2024-05-23 15:15:00|38.41|38.21|38.45|38.25|38.5|38.3|38.36|38.16|248
1716477600000|2024-05-23 15:20:00|38.46|38.26|38.59|38.39|38.61|38.41|38.46|38.26|373
1716477900000|2024-05-23 15:25:00|38.58|38.38|38.51|38.31|38.63|38.43|38.51|38.31|413
1716478200000|2024-05-23 15:30:00|38.5|38.3|38.57|38.37|38.64|38.44|38.5|38.3|118
1716478500000|2024-05-23 15:35:00|38.58|38.38|38.55|38.35|38.6|38.4|38.5|38.3|223
1716478800000|2024-05-23 15:40:00|38.56|38.36|38.49|38.29|38.57|38.37|38.46|38.26|423
1716479100000|2024-05-23 15:45:00|38.48|38.28|38.34|38.14|38.5|38.3|38.32|38.12|428
1716479400000|2024-05-23 15:50:00|38.32|38.12|38.37|38.17|38.45|38.25|38.3|38.1|474
1716479700000|2024-05-23 15:55:00|38.36|38.16|38.46|38.26|38.48|38.28|38.35|38.15|590
1716480000000|2024-05-23 16:00:00|38.45|38.25|38.38|38.18|38.49|38.29|38.34|38.14|627
1716480300000|2024-05-23 16:05:00|38.39|38.19|38.45|38.25|38.47|38.27|38.35|38.15|515
1716480600000|2024-05-23 16:10:00|38.47|38.27|38.36|38.16|38.51|38.31|38.29|38.09|508
1716480900000|2024-05-23 16:15:00|38.38|38.18|38.34|38.14|38.41|38.21|38.29|38.09|501
1716481200000|2024-05-23 16:20:00|38.35|38.15|38.29|38.09|38.36|38.16|38.27|38.07|488
1716481500000|2024-05-23 16:25:00|38.3|38.1|38.04|37.84|38.44|38.24|38.02|37.82|564
1716481800000|2024-05-23 16:30:00|38.03|37.83|38.12|37.92|38.15|37.95|37.96|37.76|404
1716482100000|2024-05-23 16:35:00|38.14|37.94|38.17|37.97|38.21|38.01|38.11|37.91|522
1716482400000|2024-05-23 16:40:00|38.15|37.95|38.14|37.94|38.17|37.97|38.1|37.9|513
1716482700000|2024-05-23 16:45:00|38.16|37.96|38.01|37.81|38.17|37.97|37.97|37.77|478
1716483000000|2024-05-23 16:50:00|38|37.8|38.05|37.85|38.07|37.87|37.94|37.74|503
1716483300000|2024-05-23 16:55:00|38.06|37.86|38.18|37.98|38.2|38|38.05|37.85|489
1716483600000|2024-05-23 17:00:00|38.2|38|38.15|37.95|38.23|38.03|38.13|37.93|416
1716483900000|2024-05-23 17:05:00|38.14|37.94|38.26|38.06|38.29|38.09|38.14|37.94|469
1716484200000|2024-05-23 17:10:00|38.25|38.05|38.37|38.17|38.4|38.2|38.21|38.01|457
1716484500000|2024-05-23 17:15:00|38.36|38.16|38.17|37.97|38.39|38.19|38.13|37.93|394
1716484800000|2024-05-23 17:20:00|38.16|37.96|38.16|37.96|38.2|38|38.08|37.88|495
1716485100000|2024-05-23 17:25:00|38.15|37.95|38.25|38.05|38.26|38.06|38.1|37.9|503
1716485400000|2024-05-23 17:30:00|38.26|38.06|38.17|37.97|38.26|38.06|38.16|37.96|530
1716485700000|2024-05-23 17:35:00|38.19|37.99|38.16|37.96|38.21|38.01|38.11|37.91|459
1716486000000|2024-05-23 17:40:00|38.15|37.95|38.12|37.92|38.17|37.97|38.06|37.86|452
1716486300000|2024-05-23 17:45:00|38.11|37.91|38.11|37.91|38.17|37.97|38.08|37.88|505
1716486600000|2024-05-23 17:50:00|38.13|37.93|38.01|37.81|38.15|37.95|37.99|37.79|438
1716486900000|2024-05-23 17:55:00|38|37.8|37.97|37.77|38.02|37.82|37.93|37.73|359
1716487200000|2024-05-23 18:00:00|37.96|37.76|37.96|37.76|38.06|37.86|37.9|37.7|545
1716487500000|2024-05-23 18:05:00|37.94|37.74|37.7|37.5|37.97|37.77|37.67|37.47|582
1716487800000|2024-05-23 18:10:00|37.71|37.51|37.7|37.5|37.74|37.54|37.5|37.3|641
1716488100000|2024-05-23 18:15:00|37.71|37.51|37.6|37.4|37.76|37.56|37.49|37.29|622
1716488400000|2024-05-23 18:20:00|37.59|37.39|37.5|37.3|37.64|37.44|37.41|37.21|612
1716488700000|2024-05-23 18:25:00|37.48|37.28|37.58|37.38|37.72|37.52|37.46|37.26|617
1716489000000|2024-05-23 18:30:00|37.57|37.37|37.59|37.39|37.68|37.48|37.54|37.34|616
1716489300000|2024-05-23 18:35:00|37.6|37.4|37.92|37.72|37.98|37.78|37.52|37.32|621
1716489600000|2024-05-23 18:40:00|37.89|37.69|37.7|37.5|37.94|37.74|37.66|37.46|662
1716489900000|2024-05-23 18:45:00|37.72|37.52|37.79|37.59|37.8|37.6|37.69|37.49|620
1716490200000|2024-05-23 18:50:00|37.8|37.6|37.8|37.6|37.95|37.75|37.75|37.55|661
1716490500000|2024-05-23 18:55:00|37.79|37.59|37.81|37.61|37.89|37.69|37.79|37.59|549
1716490800000|2024-05-23 19:00:00|37.8|37.6|37.93|37.73|38.24|38.04|37.73|37.53|675
1716491100000|2024-05-23 19:05:00|37.92|37.72|37.84|37.64|37.96|37.76|37.83|37.63|622
1716491400000|2024-05-23 19:10:00|37.85|37.65|37.78|37.58|37.89|37.69|37.77|37.57|448
1716491700000|2024-05-23 19:15:00|37.77|37.57|37.76|37.56|37.87|37.67|37.65|37.45|562
1716492000000|2024-05-23 19:20:00|37.77|37.57|37.61|37.41|37.78|37.58|37.6|37.4|474
1716492300000|2024-05-23 19:25:00|37.62|37.42|37.77|37.57|37.82|37.62|37.6|37.4|479
1716492600000|2024-05-23 19:30:00|37.75|37.55|37.86|37.66|37.9|37.7|37.7|37.5|578
1716492900000|2024-05-23 19:35:00|37.89|37.69|37.8|37.6|37.93|37.73|37.78|37.58|554
1716493200000|2024-05-23 19:40:00|37.81|37.61|37.77|37.57|37.86|37.66|37.76|37.56|436
1716493500000|2024-05-23 19:45:00|37.78|37.58|37.61|37.41|37.78|37.58|37.59|37.39|515
1716493800000|2024-05-23 19:50:00|37.63|37.43|37.64|37.44|37.65|37.45|37.5|37.3|505
1716494100000|2024-05-23 19:55:00|37.63|37.43|37.63|37.43|37.65|37.45|37.53|37.33|553
1716494400000|2024-05-23 20:00:00|37.6|37.4|36.9|36.7|37.63|37.43|36.56|36.36|771
1716494700000|2024-05-23 20:05:00|36.91|36.71|36.95|36.75|36.96|36.76|36.63|36.43|692
1716495000000|2024-05-23 20:10:00|36.96|36.76|36.92|36.72|36.97|36.77|36.84|36.64|578
1716495300000|2024-05-23 20:15:00|36.91|36.71|37.25|37.05|37.37|37.17|36.89|36.69|600
1716495600000|2024-05-23 20:20:00|37.27|37.07|37.43|37.23|37.45|37.25|37.23|37.03|566
1716495900000|2024-05-23 20:25:00|37.44|37.24|37.47|37.27|37.58|37.38|37.38|37.18|549
1716496200000|2024-05-23 20:30:00|37.46|37.26|37.5|37.3|37.52|37.32|37.31|37.11|610
1716496500000|2024-05-23 20:35:00|37.49|37.29|37.53|37.33|37.67|37.47|37.44|37.24|550
1716496800000|2024-05-23 20:40:00|37.52|37.32|37.55|37.35|37.57|37.37|37.46|37.26|511
1716497100000|2024-05-23 20:45:00|37.54|37.34|37.59|37.39|37.62|37.42|37.45|37.25|512
1716497400000|2024-05-23 20:50:00|37.6|37.4|37.6|37.4|37.64|37.44|37.5|37.3|540
1716497700000|2024-05-23 20:55:00|37.59|37.39|37.63|37.43|37.73|37.53|37.57|37.37|564
1716498000000|2024-05-23 21:00:00|37.62|37.42|37.89|37.69|38.03|37.83|37.6|37.4|382
1716498300000|2024-05-23 21:05:00|37.91|37.71|38.34|38.14|38.38|38.18|37.9|37.7|403
1716498600000|2024-05-23 21:10:00|38.33|38.13|38.23|38.03|38.57|38.37|38.23|38.03|419
1716498900000|2024-05-23 21:15:00|38.24|38.04|38.04|37.84|38.24|38.04|37.63|37.43|492
1716499200000|2024-05-23 21:20:00|38.03|37.83|38.14|37.94|38.22|38.02|37.98|37.78|266
1716499500000|2024-05-23 21:25:00|38.15|37.95|38.18|37.98|38.19|37.99|37.95|37.75|256
1716499800000|2024-05-23 21:30:00|38.19|37.99|38.47|38.27|38.47|38.27|38.14|37.94|204
1716500100000|2024-05-23 21:35:00|38.46|38.26|38.25|38.05|38.51|38.31|38.24|38.04|204
1716500400000|2024-05-23 21:40:00|38.26|38.06|38.84|38.64|38.86|38.66|38.25|38.05|220
1716500700000|2024-05-23 21:45:00|38.83|38.63|38.69|38.49|38.84|38.64|38.63|38.43|166
1716501000000|2024-05-23 21:50:00|38.7|38.5|38.77|38.57|38.82|38.62|38.64|38.44|171
1716501300000|2024-05-23 21:55:00|38.76|38.56|38.84|38.64|38.87|38.67|38.71|38.51|248
1716501600000|2024-05-23 22:00:00|38.86|38.66|38.84|38.64|38.9|38.7|38.74|38.54|506
1716501900000|2024-05-23 22:05:00|38.85|38.65|38.71|38.51|38.86|38.66|38.67|38.47|532
1716502200000|2024-05-23 22:10:00|38.7|38.5|38.71|38.51|38.85|38.65|38.66|38.46|517
1716502500000|2024-05-23 22:15:00|38.72|38.52|38.62|38.42|38.76|38.56|38.56|38.36|495
1716502800000|2024-05-23 22:20:00|38.61|38.41|38.44|38.24|38.64|38.44|38.43|38.23|459
1716503100000|2024-05-23 22:25:00|38.42|38.22|38.4|38.2|38.44|38.24|38.34|38.14|455
1716503400000|2024-05-23 22:30:00|38.39|38.19|38.43|38.23|38.47|38.27|38.35|38.15|428
1716503700000|2024-05-23 22:35:00|38.42|38.22|38.45|38.25|38.47|38.27|38.39|38.19|378
1716504000000|2024-05-23 22:40:00|38.44|38.24|38.43|38.23|38.48|38.28|38.39|38.19|347
1716504300000|2024-05-23 22:45:00|38.44|38.24|38.46|38.26|38.51|38.31|38.41|38.21|309
1716504600000|2024-05-23 22:50:00|38.47|38.27|38.44|38.24|38.48|38.28|38.41|38.21|240
1716504900000|2024-05-23 22:55:00|38.43|38.23|38.43|38.23|38.45|38.25|38.38|38.18|266
1716505200000|2024-05-23 23:00:00|38.42|38.22|38.38|38.18|38.46|38.26|38.33|38.13|122
1716505500000|2024-05-23 23:05:00|38.39|38.19|38.34|38.14|38.42|38.22|38.32|38.12|222
1716505800000|2024-05-23 23:10:00|38.35|38.15|38.34|38.14|38.42|38.22|38.31|38.11|276
1716506100000|2024-05-23 23:15:00|38.35|38.15|38.37|38.17|38.45|38.25|38.33|38.13|268
1716506400000|2024-05-23 23:20:00|38.36|38.16|38.53|38.33|38.57|38.37|38.36|38.16|402
1716506700000|2024-05-23 23:25:00|38.54|38.34|38.54|38.34|38.57|38.37|38.5|38.3|109
1716507000000|2024-05-23 23:30:00|38.55|38.35|38.73|38.53|38.74|38.54|38.51|38.31|353
1716507300000|2024-05-23 23:35:00|38.72|38.52|38.67|38.47|38.76|38.56|38.65|38.45|295
1716507600000|2024-05-23 23:40:00|38.66|38.46|38.69|38.49|38.8|38.6|38.65|38.45|231
1716507900000|2024-05-23 23:45:00|38.7|38.5|38.66|38.46|38.72|38.52|38.63|38.43|240
1716508200000|2024-05-23 23:50:00|38.64|38.44|38.55|38.35|38.66|38.46|38.54|38.34|272
1716508500000|2024-05-23 23:55:00|38.54|38.34|38.61|38.41|38.66|38.46|38.52|38.32|268
1716508800000|2024-05-24 00:00:00|38.62|38.42|38.52|38.32|38.62|38.42|38.42|38.22|389
1716509100000|2024-05-24 00:05:00|38.51|38.31|38.6|38.4|38.69|38.49|38.5|38.3|354
1716509400000|2024-05-24 00:10:00|38.59|38.39|38.5|38.3|38.61|38.41|38.48|38.28|356
1716509700000|2024-05-24 00:15:00|38.51|38.31|38.56|38.36|38.61|38.41|38.43|38.23|324
1716510000000|2024-05-24 00:20:00|38.57|38.37|38.62|38.42|38.71|38.51|38.51|38.31|345
1716510300000|2024-05-24 00:25:00|38.61|38.41|38.54|38.34|38.66|38.46|38.54|38.34|367
1716510600000|2024-05-24 00:30:00|38.55|38.35|38.68|38.48|38.71|38.51|38.51|38.31|410
1716510900000|2024-05-24 00:35:00|38.69|38.49|38.86|38.66|38.87|38.67|38.68|38.48|365
1716511200000|2024-05-24 00:40:00|38.85|38.65|38.75|38.55|38.87|38.67|38.73|38.53|239
1716511500000|2024-05-24 00:45:00|38.76|38.56|38.82|38.62|38.85|38.65|38.71|38.51|309
1716511800000|2024-05-24 00:50:00|38.83|38.63|38.75|38.55|38.86|38.66|38.74|38.54|254
1716512100000|2024-05-24 00:55:00|38.76|38.56|38.73|38.53|38.79|38.59|38.71|38.51|144
1716512400000|2024-05-24 01:00:00|38.74|38.54|38.68|38.48|38.74|38.54|38.67|38.47|168
1716512700000|2024-05-24 01:05:00|38.67|38.47|38.6|38.4|38.68|38.48|38.56|38.36|195
1716513000000|2024-05-24 01:10:00|38.59|38.39|38.64|38.44|38.64|38.44|38.53|38.33|47
1716513300000|2024-05-24 01:15:00|38.63|38.43|38.57|38.37|38.68|38.48|38.55|38.35|264
1716513600000|2024-05-24 01:20:00|38.58|38.38|38.63|38.43|38.65|38.45|38.55|38.35|304
1716513900000|2024-05-24 01:25:00|38.65|38.45|38.55|38.35|38.67|38.47|38.53|38.33|235
1716514200000|2024-05-24 01:30:00|38.54|38.34|38.62|38.42|38.69|38.49|38.53|38.33|317
1716514500000|2024-05-24 01:35:00|38.63|38.43|38.67|38.47|38.72|38.52|38.62|38.42|366
1716514800000|2024-05-24 01:40:00|38.66|38.46|38.73|38.53|38.76|38.56|38.61|38.41|355
1716515100000|2024-05-24 01:45:00|38.74|38.54|38.8|38.6|38.84|38.64|38.73|38.53|379
1716515400000|2024-05-24 01:50:00|38.81|38.61|38.83|38.63|38.87|38.67|38.78|38.58|325
1716515700000|2024-05-24 01:55:00|38.82|38.62|38.8|38.6|38.83|38.63|38.76|38.56|361
1716516000000|2024-05-24 02:00:00|38.81|38.61|38.87|38.67|38.88|38.68|38.75|38.55|456
1716516300000|2024-05-24 02:05:00|38.86|38.66|38.93|38.73|38.97|38.77|38.84|38.64|341
1716516600000|2024-05-24 02:10:00|38.94|38.74|38.86|38.66|38.94|38.74|38.78|38.58|235
1716516900000|2024-05-24 02:15:00|38.85|38.65|38.93|38.73|38.95|38.75|38.84|38.64|191
1716517200000|2024-05-24 02:20:00|38.94|38.74|38.8|38.6|38.94|38.74|38.78|38.58|230
1716517500000|2024-05-24 02:25:00|38.81|38.61|38.73|38.53|38.81|38.61|38.65|38.45|296
1716517800000|2024-05-24 02:30:00|38.72|38.52|38.64|38.44|38.73|38.53|38.6|38.4|225
1716518100000|2024-05-24 02:35:00|38.65|38.45|38.67|38.47|38.71|38.51|38.61|38.41|368
1716518400000|2024-05-24 02:40:00|38.66|38.46|38.65|38.45|38.72|38.52|38.64|38.44|350
1716518700000|2024-05-24 02:45:00|38.64|38.44|38.76|38.56|38.8|38.6|38.64|38.44|446
1716519000000|2024-05-24 02:50:00|38.77|38.57|38.99|38.79|39.02|38.82|38.76|38.56|629
1716519300000|2024-05-24 02:55:00|38.98|38.78|38.97|38.77|39.05|38.85|38.93|38.73|451
1716519600000|2024-05-24 03:00:00|38.96|38.76|38.88|38.68|38.97|38.77|38.79|38.59|560
1716519900000|2024-05-24 03:05:00|38.89|38.69|38.85|38.65|38.91|38.71|38.82|38.62|441
1716520200000|2024-05-24 03:10:00|38.84|38.64|39.01|38.81|39.03|38.83|38.83|38.63|565
1716520500000|2024-05-24 03:15:00|39.02|38.82|38.91|38.71|39.07|38.87|38.91|38.71|498
1716520800000|2024-05-24 03:20:00|38.9|38.7|38.89|38.69|38.94|38.74|38.85|38.65|440
1716521100000|2024-05-24 03:25:00|38.87|38.67|38.96|38.76|39.02|38.82|38.86|38.66|371
1716521400000|2024-05-24 03:30:00|38.97|38.77|38.92|38.72|38.98|38.78|38.89|38.69|361
1716521700000|2024-05-24 03:35:00|38.93|38.73|38.94|38.74|38.98|38.78|38.88|38.68|406
1716522000000|2024-05-24 03:40:00|38.95|38.75|38.96|38.76|38.98|38.78|38.89|38.69|368
1716522300000|2024-05-24 03:45:00|38.97|38.77|39.01|38.81|39.11|38.91|38.93|38.73|575
1716522600000|2024-05-24 03:50:00|39|38.8|38.89|38.69|39.03|38.83|38.88|38.68|395
1716522900000|2024-05-24 03:55:00|38.9|38.7|39.02|38.82|39.03|38.83|38.88|38.68|557
1716523200000|2024-05-24 04:00:00|39.01|38.81|38.95|38.75|39.04|38.84|38.92|38.72|466
1716523500000|2024-05-24 04:05:00|38.94|38.74|38.91|38.71|38.99|38.79|38.87|38.67|565
1716523800000|2024-05-24 04:10:00|38.88|38.68|39.06|38.86|39.08|38.88|38.85|38.65|566
1716524100000|2024-05-24 04:15:00|39.08|38.88|38.91|38.71|39.1|38.9|38.88|38.68|566
1716524400000|2024-05-24 04:20:00|38.92|38.72|38.99|38.79|39.04|38.84|38.86|38.66|607
1716524700000|2024-05-24 04:25:00|38.98|38.78|38.86|38.66|38.99|38.79|38.85|38.65|481
1716525000000|2024-05-24 04:30:00|38.85|38.65|38.84|38.64|38.88|38.68|38.78|38.58|525
1716525300000|2024-05-24 04:35:00|38.85|38.65|38.94|38.74|39|38.8|38.82|38.62|519
1716525600000|2024-05-24 04:40:00|38.93|38.73|38.95|38.75|38.96|38.76|38.85|38.65|428
1716525900000|2024-05-24 04:45:00|38.94|38.74|38.85|38.65|38.95|38.75|38.83|38.63|373
1716526200000|2024-05-24 04:50:00|38.84|38.64|38.83|38.63|38.89|38.69|38.81|38.61|377
1716526500000|2024-05-24 04:55:00|38.82|38.62|38.78|38.58|38.84|38.64|38.76|38.56|448
1716526800000|2024-05-24 05:00:00|38.77|38.57|38.63|38.43|38.82|38.62|38.63|38.43|543
1716527100000|2024-05-24 05:05:00|38.64|38.44|38.58|38.38|38.72|38.52|38.58|38.38|391
1716527400000|2024-05-24 05:10:00|38.59|38.39|38.48|38.28|38.6|38.4|38.43|38.23|412
1716527700000|2024-05-24 05:15:00|38.47|38.27|38.42|38.22|38.49|38.29|38.39|38.19|408
1716528000000|2024-05-24 05:20:00|38.43|38.23|38.41|38.21|38.43|38.23|38.34|38.14|405
1716528300000|2024-05-24 05:25:00|38.4|38.2|38.38|38.18|38.41|38.21|38.22|38.02|357
1716528600000|2024-05-24 05:30:00|38.37|38.17|38.22|38.02|38.38|38.18|38.13|37.93|223
1716528900000|2024-05-24 05:35:00|38.23|38.03|38.11|37.91|38.23|38.03|37.98|37.78|308
1716529200000|2024-05-24 05:40:00|38.1|37.9|38.03|37.83|38.11|37.91|37.95|37.75|238
1716529500000|2024-05-24 05:45:00|38.02|37.82|38.23|38.03|38.24|38.04|38.01|37.81|269
1716529800000|2024-05-24 05:50:00|38.24|38.04|38.31|38.11|38.36|38.16|38.19|37.99|479
1716530100000|2024-05-24 05:55:00|38.3|38.1|38.24|38.04|38.31|38.11|38.21|38.01|462
1716530400000|2024-05-24 06:00:00|38.25|38.05|38.17|37.97|38.38|38.18|38.11|37.91|493
1716530700000|2024-05-24 06:05:00|38.16|37.96|38.3|38.1|38.35|38.15|38.15|37.95|493
1716531000000|2024-05-24 06:10:00|38.31|38.11|38.37|38.17|38.38|38.18|38.27|38.07|353
1716531300000|2024-05-24 06:15:00|38.36|38.16|38.23|38.03|38.37|38.17|38.21|38.01|420
1716531600000|2024-05-24 06:20:00|38.22|38.02|38.08|37.88|38.24|38.04|38.07|37.87|418
1716531900000|2024-05-24 06:25:00|38.09|37.89|37.89|37.69|38.09|37.89|37.89|37.69|430
1716532200000|2024-05-24 06:30:00|37.9|37.7|37.82|37.62|38.01|37.81|37.79|37.59|455
1716532500000|2024-05-24 06:35:00|37.83|37.63|37.82|37.62|37.85|37.65|37.75|37.55|377
1716532800000|2024-05-24 06:40:00|37.83|37.63|37.82|37.62|37.88|37.68|37.7|37.5|490
1716533100000|2024-05-24 06:45:00|37.81|37.61|37.77|37.57|37.83|37.63|37.67|37.47|478
1716533400000|2024-05-24 06:50:00|37.79|37.59|37.83|37.63|37.86|37.66|37.73|37.53|392
1716533700000|2024-05-24 06:55:00|37.82|37.62|37.6|37.4|37.85|37.65|37.6|37.4|378
1716534000000|2024-05-24 07:00:00|37.61|37.41|37.51|37.31|37.68|37.48|37.5|37.3|422
1716534300000|2024-05-24 07:05:00|37.52|37.32|37.51|37.31|37.55|37.35|37.36|37.16|412
1716534600000|2024-05-24 07:10:00|37.5|37.3|37.53|37.33|37.56|37.36|37.4|37.2|447
1716534900000|2024-05-24 07:15:00|37.54|37.34|37.62|37.42|37.67|37.47|37.37|37.17|114
1716535200000|2024-05-24 07:20:00|37.63|37.43|37.75|37.55|37.81|37.61|37.61|37.41|128
1716535500000|2024-05-24 07:25:00|37.76|37.56|37.83|37.63|37.84|37.64|37.69|37.49|295
1716535800000|2024-05-24 07:30:00|37.82|37.62|37.77|37.57|37.86|37.66|37.75|37.55|219
1716536100000|2024-05-24 07:35:00|37.76|37.56|37.79|37.59|37.82|37.62|37.71|37.51|186
1716536400000|2024-05-24 07:40:00|37.78|37.58|37.72|37.52|37.79|37.59|37.71|37.51|268
1716536700000|2024-05-24 07:45:00|37.71|37.51|37.77|37.57|37.8|37.6|37.71|37.51|296
1716537000000|2024-05-24 07:50:00|37.78|37.58|37.79|37.59|37.8|37.6|37.73|37.53|246
1716537300000|2024-05-24 07:55:00|37.8|37.6|37.77|37.57|37.85|37.65|37.75|37.55|250
1716537600000|2024-05-24 08:00:00|37.78|37.58|37.68|37.48|37.78|37.58|37.67|37.47|170
1716537900000|2024-05-24 08:05:00|37.69|37.49|37.59|37.39|37.74|37.54|37.58|37.38|269
1716538200000|2024-05-24 08:10:00|37.6|37.4|37.4|37.2|37.61|37.41|37.39|37.19|256
1716538500000|2024-05-24 08:15:00|37.41|37.21|37.39|37.19|37.44|37.24|37.33|37.13|282
1716538800000|2024-05-24 08:20:00|37.4|37.2|37.24|37.04|37.41|37.21|37.2|37|295
1716539100000|2024-05-24 08:25:00|37.25|37.05|37.13|36.93|37.27|37.07|37.04|36.84|386
1716539400000|2024-05-24 08:30:00|37.12|36.92|37.24|37.04|37.27|37.07|37.11|36.91|371
1716539700000|2024-05-24 08:35:00|37.23|37.03|37.38|37.18|37.43|37.23|37.21|37.01|411
1716540000000|2024-05-24 08:40:00|37.39|37.19|37.44|37.24|37.49|37.29|37.38|37.18|428
1716540300000|2024-05-24 08:45:00|37.46|37.26|37.49|37.29|37.49|37.29|37.39|37.19|301
1716540600000|2024-05-24 08:50:00|37.48|37.28|37.56|37.36|37.57|37.37|37.48|37.28|501
1716540900000|2024-05-24 08:55:00|37.55|37.35|37.54|37.34|37.58|37.38|37.49|37.29|409
1716541200000|2024-05-24 09:00:00|37.55|37.35|37.48|37.28|37.55|37.35|37.44|37.24|343
1716541500000|2024-05-24 09:05:00|37.49|37.29|37.49|37.29|37.6|37.4|37.47|37.27|305
1716541800000|2024-05-24 09:10:00|37.48|37.28|37.49|37.29|37.53|37.33|37.43|37.23|462
1716542100000|2024-05-24 09:15:00|37.48|37.28|37.52|37.32|37.57|37.37|37.44|37.24|356
1716542400000|2024-05-24 09:20:00|37.51|37.31|37.31|37.11|37.52|37.32|37.29|37.09|378
1716542700000|2024-05-24 09:25:00|37.32|37.12|37.37|37.17|37.39|37.19|37.28|37.08|370
1716543000000|2024-05-24 09:30:00|37.36|37.16|37.5|37.3|37.51|37.31|37.28|37.08|340
1716543300000|2024-05-24 09:35:00|37.49|37.29|37.52|37.32|37.53|37.33|37.43|37.23|308
1716543600000|2024-05-24 09:40:00|37.51|37.31|37.51|37.31|37.54|37.34|37.51|37.31|213
1716543900000|2024-05-24 09:45:00|37.5|37.3|37.55|37.35|37.57|37.37|37.47|37.27|347
1716544200000|2024-05-24 09:50:00|37.57|37.37|37.57|37.37|37.57|37.37|37.43|37.23|367
1716544500000|2024-05-24 09:55:00|37.56|37.36|37.63|37.43|37.73|37.53|37.52|37.32|469
1716544800000|2024-05-24 10:00:00|37.64|37.44|37.7|37.5|37.74|37.54|37.58|37.38|471
1716545100000|2024-05-24 10:05:00|37.71|37.51|37.61|37.41|37.73|37.53|37.6|37.4|376
1716545400000|2024-05-24 10:10:00|37.6|37.4|37.56|37.36|37.63|37.43|37.55|37.35|369
1716545700000|2024-05-24 10:15:00|37.58|37.38|37.55|37.35|37.65|37.45|37.48|37.28|411
1716546000000|2024-05-24 10:20:00|37.54|37.34|37.55|37.35|37.59|37.39|37.52|37.32|319
1716546300000|2024-05-24 10:25:00|37.56|37.36|37.65|37.45|37.67|37.47|37.53|37.33|77
1716546600000|2024-05-24 10:30:00|37.66|37.46|37.58|37.38|37.71|37.51|37.57|37.37|424
1716546900000|2024-05-24 10:35:00|37.57|37.37|37.63|37.43|37.65|37.45|37.54|37.34|400
1716547200000|2024-05-24 10:40:00|37.62|37.42|37.8|37.6|37.81|37.61|37.59|37.39|344
1716547500000|2024-05-24 10:45:00|37.78|37.58|37.7|37.5|37.8|37.6|37.64|37.44|322
1716547800000|2024-05-24 10:50:00|37.69|37.49|37.71|37.51|37.73|37.53|37.66|37.46|317
1716548100000|2024-05-24 10:55:00|37.72|37.52|37.67|37.47|37.73|37.53|37.63|37.43|313
1716548400000|2024-05-24 11:00:00|37.66|37.46|37.66|37.46|37.77|37.57|37.63|37.43|448
1716548700000|2024-05-24 11:05:00|37.68|37.48|37.77|37.57|37.8|37.6|37.67|37.47|414
1716549000000|2024-05-24 11:10:00|37.76|37.56|37.81|37.61|37.85|37.65|37.69|37.49|458
1716549300000|2024-05-24 11:15:00|37.82|37.62|37.8|37.6|37.89|37.69|37.78|37.58|327
1716549600000|2024-05-24 11:20:00|37.79|37.59|37.76|37.56|37.82|37.62|37.75|37.55|267
1716549900000|2024-05-24 11:25:00|37.75|37.55|37.76|37.56|37.8|37.6|37.73|37.53|59
1716550200000|2024-05-24 11:30:00|37.75|37.55|37.72|37.52|37.75|37.55|37.68|37.48|69
1716550500000|2024-05-24 11:35:00|37.71|37.51|37.79|37.59|37.8|37.6|37.64|37.44|341
1716550800000|2024-05-24 11:40:00|37.8|37.6|37.88|37.68|37.89|37.69|37.74|37.54|404
1716551100000|2024-05-24 11:45:00|37.87|37.67|37.87|37.67|37.9|37.7|37.8|37.6|405
1716551400000|2024-05-24 11:50:00|37.86|37.66|37.98|37.78|37.98|37.78|37.82|37.62|397
1716551700000|2024-05-24 11:55:00|37.99|37.79|37.96|37.76|38.04|37.84|37.91|37.71|443
1716552000000|2024-05-24 12:00:00|37.97|37.77|37.84|37.64|37.98|37.78|37.83|37.63|363
1716552300000|2024-05-24 12:05:00|37.83|37.63|38.01|37.81|38.02|37.82|37.82|37.62|405
1716552600000|2024-05-24 12:10:00|38.02|37.82|38.08|37.88|38.11|37.91|38|37.8|456
1716552900000|2024-05-24 12:15:00|38.07|37.87|38.05|37.85|38.17|37.97|38.04|37.84|450
1716553200000|2024-05-24 12:20:00|38.04|37.84|38.08|37.88|38.14|37.94|38|37.8|367
1716553500000|2024-05-24 12:25:00|38.07|37.87|37.98|37.78|38.18|37.98|37.97|37.77|411
1716553800000|2024-05-24 12:30:00|37.97|37.77|38.05|37.85|38.09|37.89|37.96|37.76|341
1716554100000|2024-05-24 12:35:00|38.06|37.86|37.95|37.75|38.12|37.92|37.91|37.71|384
1716554400000|2024-05-24 12:40:00|37.94|37.74|37.9|37.7|37.97|37.77|37.9|37.7|129
1716554700000|2024-05-24 12:45:00|37.91|37.71|37.87|37.67|37.95|37.75|37.8|37.6|105
1716555000000|2024-05-24 12:50:00|37.88|37.68|37.94|37.74|38.01|37.81|37.87|37.67|411
1716555300000|2024-05-24 12:55:00|37.93|37.73|37.93|37.73|37.96|37.76|37.92|37.72|203
1716555600000|2024-05-24 13:00:00|37.94|37.74|37.95|37.75|37.99|37.79|37.89|37.69|77
1716555900000|2024-05-24 13:05:00|37.96|37.76|37.87|37.67|37.96|37.76|37.82|37.62|219
1716556200000|2024-05-24 13:10:00|37.86|37.66|37.79|37.59|37.87|37.67|37.78|37.58|299
1716556500000|2024-05-24 13:15:00|37.8|37.6|37.86|37.66|37.92|37.72|37.79|37.59|380
1716556800000|2024-05-24 13:20:00|37.87|37.67|37.86|37.66|37.89|37.69|37.81|37.61|344
1716557100000|2024-05-24 13:25:00|37.87|37.67|37.96|37.76|37.99|37.79|37.82|37.62|469
1716557400000|2024-05-24 13:30:00|37.95|37.75|37.95|37.75|37.99|37.79|37.83|37.63|414
1716557700000|2024-05-24 13:35:00|37.94|37.74|37.91|37.71|37.97|37.77|37.83|37.63|441
1716558000000|2024-05-24 13:40:00|37.9|37.7|37.97|37.77|37.99|37.79|37.87|37.67|311
1716558300000|2024-05-24 13:45:00|37.98|37.78|37.91|37.71|37.99|37.79|37.88|37.68|167
1716558600000|2024-05-24 13:50:00|37.9|37.7|37.65|37.45|37.9|37.7|37.65|37.45|122
1716558900000|2024-05-24 13:55:00|37.66|37.46|37.67|37.47|37.76|37.56|37.65|37.45|215
1716559200000|2024-05-24 14:00:00|37.68|37.48|37.74|37.54|37.88|37.68|37.65|37.45|165
1716559500000|2024-05-24 14:05:00|37.75|37.55|37.79|37.59|37.81|37.61|37.62|37.42|434
1716559800000|2024-05-24 14:10:00|37.78|37.58|37.8|37.6|37.83|37.63|37.77|37.57|78
1716560100000|2024-05-24 14:15:00|37.79|37.59|37.91|37.71|37.91|37.71|37.76|37.56|306
1716560400000|2024-05-24 14:20:00|37.92|37.72|38.1|37.9|38.12|37.92|37.88|37.68|542
1716560700000|2024-05-24 14:25:00|38.11|37.91|38.23|38.03|38.34|38.14|38.09|37.89|565
1716561000000|2024-05-24 14:30:00|38.22|38.02|38.31|38.11|38.43|38.23|38.13|37.93|651
1716561300000|2024-05-24 14:35:00|38.3|38.1|38.29|38.09|38.41|38.21|38.28|38.08|508
1716561600000|2024-05-24 14:40:00|38.28|38.08|38.23|38.03|38.36|38.16|38.2|38|444
1716561900000|2024-05-24 14:45:00|38.22|38.02|38.2|38|38.29|38.09|38.13|37.93|363
1716562200000|2024-05-24 14:50:00|38.21|38.01|38.29|38.09|38.32|38.12|38.18|37.98|411
1716562500000|2024-05-24 14:55:00|38.3|38.1|38.27|38.07|38.38|38.18|38.27|38.07|391
1716562800000|2024-05-24 15:00:00|38.28|38.08|38.46|38.26|38.5|38.3|38.28|38.08|513
1716563100000|2024-05-24 15:05:00|38.45|38.25|38.55|38.35|38.56|38.36|38.42|38.22|534
1716563400000|2024-05-24 15:10:00|38.56|38.36|38.57|38.37|38.69|38.49|38.51|38.31|576
1716563700000|2024-05-24 15:15:00|38.58|38.38|38.67|38.47|38.67|38.47|38.48|38.28|482
1716564000000|2024-05-24 15:20:00|38.66|38.46|38.5|38.3|38.66|38.46|38.47|38.27|366
1716564300000|2024-05-24 15:25:00|38.52|38.32|38.35|38.15|38.52|38.32|38.34|38.14|354
1716564600000|2024-05-24 15:30:00|38.34|38.14|38.35|38.15|38.38|38.18|38.27|38.07|234
1716564900000|2024-05-24 15:35:00|38.34|38.14|38.18|37.98|38.35|38.15|38.18|37.98|113
1716565200000|2024-05-24 15:40:00|38.19|37.99|38.15|37.95|38.22|38.02|38.14|37.94|137
1716565500000|2024-05-24 15:45:00|38.16|37.96|38.22|38.02|38.23|38.03|38.14|37.94|47
1716565800000|2024-05-24 15:50:00|38.21|38.01|38.24|38.04|38.25|38.05|38.15|37.95|308
1716566100000|2024-05-24 15:55:00|38.23|38.03|38.27|38.07|38.29|38.09|38.19|37.99|236
1716566400000|2024-05-24 16:00:00|38.26|38.06|38.2|38|38.28|38.08|38.15|37.95|314
1716566700000|2024-05-24 16:05:00|38.19|37.99|38.12|37.92|38.19|37.99|38.03|37.83|358
1716567000000|2024-05-24 16:10:00|38.11|37.91|37.94|37.74|38.15|37.95|37.93|37.73|387
1716567300000|2024-05-24 16:15:00|37.95|37.75|38.02|37.82|38.08|37.88|37.93|37.73|347
1716567600000|2024-05-24 16:20:00|38.01|37.81|38.02|37.82|38.03|37.83|37.83|37.63|211
1716567900000|2024-05-24 16:25:00|38.01|37.81|37.95|37.75|38.02|37.82|37.94|37.74|81
1716568200000|2024-05-24 16:30:00|37.96|37.76|37.97|37.77|38.08|37.88|37.94|37.74|297
1716568500000|2024-05-24 16:35:00|37.98|37.78|37.9|37.7|37.98|37.78|37.84|37.64|337
1716568800000|2024-05-24 16:40:00|37.89|37.69|37.85|37.65|37.94|37.74|37.85|37.65|151
1716569100000|2024-05-24 16:45:00|37.86|37.66|37.85|37.65|37.91|37.71|37.79|37.59|183
1716569400000|2024-05-24 16:50:00|37.84|37.64|37.94|37.74|37.96|37.76|37.8|37.6|301
1716569700000|2024-05-24 16:55:00|37.93|37.73|37.87|37.67|37.94|37.74|37.85|37.65|339
1716570000000|2024-05-24 17:00:00|37.88|37.68|37.97|37.77|38.02|37.82|37.85|37.65|392
1716570300000|2024-05-24 17:05:00|37.98|37.78|37.93|37.73|37.98|37.78|37.88|37.68|330
1716570600000|2024-05-24 17:10:00|37.95|37.75|37.89|37.69|37.97|37.77|37.85|37.65|295
1716570900000|2024-05-24 17:15:00|37.9|37.7|38.08|37.88|38.09|37.89|37.89|37.69|351
1716571200000|2024-05-24 17:20:00|38.09|37.89|38.11|37.91|38.14|37.94|38|37.8|356
1716571500000|2024-05-24 17:25:00|38.1|37.9|38.11|37.91|38.12|37.92|38.03|37.83|302
1716571800000|2024-05-24 17:30:00|38.1|37.9|38.18|37.98|38.19|37.99|38.08|37.88|365
1716572100000|2024-05-24 17:35:00|38.19|37.99|38.16|37.96|38.25|38.05|38.15|37.95|455
1716572400000|2024-05-24 17:40:00|38.15|37.95|38.17|37.97|38.26|38.06|38.13|37.93|394
1716572700000|2024-05-24 17:45:00|38.18|37.98|38.17|37.97|38.23|38.03|38.15|37.95|277
1716573000000|2024-05-24 17:50:00|38.16|37.96|38.23|38.03|38.29|38.09|38.15|37.95|469
1716573300000|2024-05-24 17:55:00|38.24|38.04|38.3|38.1|38.32|38.12|38.21|38.01|348
1716573600000|2024-05-24 18:00:00|38.31|38.11|38.51|38.31|38.51|38.31|38.29|38.09|476
1716573900000|2024-05-24 18:05:00|38.5|38.3|38.54|38.34|38.64|38.44|38.47|38.27|466
1716574200000|2024-05-24 18:10:00|38.53|38.33|38.71|38.51|38.71|38.51|38.51|38.31|510
1716574500000|2024-05-24 18:15:00|38.7|38.5|38.76|38.56|38.76|38.56|38.62|38.42|115
1716574800000|2024-05-24 18:20:00|38.77|38.57|38.57|38.37|38.81|38.61|38.56|38.36|341
1716575100000|2024-05-24 18:25:00|38.56|38.36|38.53|38.33|38.63|38.43|38.5|38.3|466
1716575400000|2024-05-24 18:30:00|38.51|38.31|38.34|38.14|38.53|38.33|38.33|38.13|446
1716575700000|2024-05-24 18:35:00|38.35|38.15|38.42|38.22|38.52|38.32|38.29|38.09|460
1716576000000|2024-05-24 18:40:00|38.41|38.21|38.36|38.16|38.45|38.25|38.34|38.14|399
1716576300000|2024-05-24 18:45:00|38.34|38.14|38.27|38.07|38.38|38.18|38.27|38.07|365
1716576600000|2024-05-24 18:50:00|38.26|38.06|38.3|38.1|38.31|38.11|38.2|38|400
1716576900000|2024-05-24 18:55:00|38.29|38.09|38.26|38.06|38.32|38.12|38.25|38.05|344
1716577200000|2024-05-24 19:00:00|38.27|38.07|38.25|38.05|38.29|38.09|38.2|38|335
1716577500000|2024-05-24 19:05:00|38.26|38.06|38.23|38.03|38.29|38.09|38.19|37.99|211
1716577800000|2024-05-24 19:10:00|38.24|38.04|38.26|38.06|38.31|38.11|38.21|38.01|254
1716578100000|2024-05-24 19:15:00|38.25|38.05|38.35|38.15|38.37|38.17|38.25|38.05|345
1716578400000|2024-05-24 19:20:00|38.34|38.14|38.38|38.18|38.39|38.19|38.31|38.11|188
1716578700000|2024-05-24 19:25:00|38.37|38.17|38.37|38.17|38.41|38.21|38.35|38.15|251
1716579000000|2024-05-24 19:30:00|38.35|38.15|38.4|38.2|38.49|38.29|38.34|38.14|251
1716579300000|2024-05-24 19:35:00|38.39|38.19|38.34|38.14|38.4|38.2|38.31|38.11|373
1716579600000|2024-05-24 19:40:00|38.33|38.13|38.35|38.15|38.4|38.2|38.32|38.12|174
1716579900000|2024-05-24 19:45:00|38.36|38.16|38.33|38.13|38.39|38.19|38.32|38.12|292
1716580200000|2024-05-24 19:50:00|38.32|38.12|38.42|38.22|38.43|38.23|38.32|38.12|332
1716580500000|2024-05-24 19:55:00|38.4|38.2|38.49|38.29|38.51|38.31|38.39|38.19|276
1716580800000|2024-05-24 20:00:00|38.48|38.28|38.47|38.27|38.52|38.32|38.45|38.25|264
1716581100000|2024-05-24 20:05:00|38.46|38.26|38.61|38.41|38.64|38.44|38.46|38.26|245
1716581400000|2024-05-24 20:10:00|38.6|38.4|38.41|38.21|38.61|38.41|38.4|38.2|285
1716581700000|2024-05-24 20:15:00|38.42|38.22|38.3|38.1|38.49|38.29|38.29|38.09|273
1716582000000|2024-05-24 20:20:00|38.29|38.09|38.3|38.1|38.33|38.13|38.28|38.08|188
1716582300000|2024-05-24 20:25:00|38.29|38.09|38.31|38.11|38.31|38.11|38.28|38.08|83
1716582600000|2024-05-24 20:30:00|38.3|38.1|38.28|38.08|38.3|38.1|38.28|38.08|13
1716582900000|2024-05-24 20:35:00|38.29|38.09|38.29|38.09|38.33|38.13|38.28|38.08|123
1716583200000|2024-05-24 20:40:00|38.28|38.08|38.3|38.1|38.32|38.12|38.27|38.07|53
1716583500000|2024-05-24 20:45:00|38.29|38.09|38.28|38.08|38.29|38.09|38.25|38.05|161
1716583800000|2024-05-24 20:50:00|38.29|38.09|38.29|38.09|38.31|38.11|38.27|38.07|103
1716584100000|2024-05-24 20:55:00|38.28|38.08|38.28|38.08|38.31|38.11|38.25|38.05|57
1716620400000|2024-05-25 07:00:00|38.27|38.07|38.29|38.09|38.3|38.1|38.26|38.06|120
1716620700000|2024-05-25 07:05:00|38.3|38.1|38.4|38.2|38.47|38.27|38.28|38.08|352
1716621000000|2024-05-25 07:10:00|38.39|38.19|38.4|38.2|38.41|38.21|38.36|38.16|166
1716621300000|2024-05-25 07:15:00|38.39|38.19|38.32|38.12|38.4|38.2|38.31|38.11|196
1716621600000|2024-05-25 07:20:00|38.34|38.14|38.43|38.23|38.46|38.26|38.32|38.12|226
1716621900000|2024-05-25 07:25:00|38.44|38.24|38.4|38.2|38.46|38.26|38.38|38.18|148
1716622200000|2024-05-25 07:30:00|38.41|38.21|38.37|38.17|38.43|38.23|38.37|38.17|211
1716622500000|2024-05-25 07:35:00|38.38|38.18|38.39|38.19|38.42|38.22|38.37|38.17|158
1716622800000|2024-05-25 07:40:00|38.38|38.18|38.43|38.23|38.48|38.28|38.38|38.18|205
1716623100000|2024-05-25 07:45:00|38.44|38.24|38.47|38.27|38.49|38.29|38.42|38.22|213
1716623400000|2024-05-25 07:50:00|38.48|38.28|38.47|38.27|38.51|38.31|38.46|38.26|218
1716623700000|2024-05-25 07:55:00|38.48|38.28|38.46|38.26|38.48|38.28|38.43|38.23|271
1716624000000|2024-05-25 08:00:00|38.47|38.27|38.44|38.24|38.5|38.3|38.41|38.21|195
1716624300000|2024-05-25 08:05:00|38.43|38.23|38.44|38.24|38.45|38.25|38.35|38.15|288
1716624600000|2024-05-25 08:10:00|38.45|38.25|38.45|38.25|38.46|38.26|38.4|38.2|243
1716624900000|2024-05-25 08:15:00|38.44|38.24|38.41|38.21|38.45|38.25|38.38|38.18|199
1716625200000|2024-05-25 08:20:00|38.42|38.22|38.37|38.17|38.46|38.26|38.37|38.17|276
1716625500000|2024-05-25 08:25:00|38.36|38.16|38.37|38.17|38.39|38.19|38.35|38.15|201
1716625800000|2024-05-25 08:30:00|38.36|38.16|38.47|38.27|38.48|38.28|38.35|38.15|303
1716626100000|2024-05-25 08:35:00|38.48|38.28|38.41|38.21|38.49|38.29|38.4|38.2|114
1716626400000|2024-05-25 08:40:00|38.4|38.2|38.42|38.22|38.44|38.24|38.39|38.19|170
1716626700000|2024-05-25 08:45:00|38.43|38.23|38.39|38.19|38.43|38.23|38.37|38.17|165
1716627000000|2024-05-25 08:50:00|38.38|38.18|38.34|38.14|38.39|38.19|38.31|38.11|171
1716627300000|2024-05-25 08:55:00|38.33|38.13|38.34|38.14|38.36|38.16|38.32|38.12|114
1716627600000|2024-05-25 09:00:00|38.33|38.13|38.39|38.19|38.39|38.19|38.3|38.1|151
1716627900000|2024-05-25 09:05:00|38.38|38.18|38.4|38.2|38.45|38.25|38.38|38.18|289
1716628200000|2024-05-25 09:10:00|38.41|38.21|38.35|38.15|38.42|38.22|38.34|38.14|284
1716628500000|2024-05-25 09:15:00|38.34|38.14|38.35|38.15|38.39|38.19|38.34|38.14|284
1716628800000|2024-05-25 09:20:00|38.36|38.16|38.31|38.11|38.38|38.18|38.29|38.09|181
1716629100000|2024-05-25 09:25:00|38.3|38.1|38.43|38.23|38.46|38.26|38.3|38.1|305
1716629400000|2024-05-25 09:30:00|38.43|38.23|38.57|38.37|38.6|38.4|38.41|38.21|207
1716629700000|2024-05-25 09:35:00|38.56|38.36|38.47|38.27|38.57|38.37|38.45|38.25|260
1716630000000|2024-05-25 09:40:00|38.48|38.28|38.48|38.28|38.49|38.29|38.45|38.25|113
1716630300000|2024-05-25 09:45:00|38.49|38.29|38.53|38.33|38.58|38.38|38.47|38.27|286
1716630600000|2024-05-25 09:50:00|38.52|38.32|38.53|38.33|38.55|38.35|38.5|38.3|262
1716630900000|2024-05-25 09:55:00|38.54|38.34|38.57|38.37|38.58|38.38|38.52|38.32|183
1716634800000|2024-05-25 11:00:00|38.62|38.42|38.6|38.4|38.63|38.43|38.57|38.37|133
1716635100000|2024-05-25 11:05:00|38.61|38.41|38.64|38.44|38.67|38.47|38.6|38.4|92
1716635400000|2024-05-25 11:10:00|38.65|38.45|38.71|38.51|38.74|38.54|38.63|38.43|189
1716635700000|2024-05-25 11:15:00|38.72|38.52|38.73|38.53|38.77|38.57|38.71|38.51|144
1716636000000|2024-05-25 11:20:00|38.77|38.57|38.74|38.54|38.81|38.61|38.73|38.53|209
1716636300000|2024-05-25 11:25:00|38.73|38.53|38.78|38.58|38.8|38.6|38.72|38.52|161
1716636600000|2024-05-25 11:30:00|38.77|38.57|38.61|38.41|38.78|38.58|38.6|38.4|217
1716636900000|2024-05-25 11:35:00|38.62|38.42|38.6|38.4|38.67|38.47|38.59|38.39|117
1716637200000|2024-05-25 11:40:00|38.59|38.39|38.57|38.37|38.62|38.42|38.54|38.34|145
1716637500000|2024-05-25 11:45:00|38.58|38.38|38.54|38.34|38.6|38.4|38.52|38.32|155
1716637800000|2024-05-25 11:50:00|38.53|38.33|38.52|38.32|38.54|38.34|38.45|38.25|145
1716638100000|2024-05-25 11:55:00|38.51|38.31|38.45|38.25|38.52|38.32|38.45|38.25|153
1716638400000|2024-05-25 12:00:00|38.46|38.26|38.28|38.08|38.46|38.26|38.26|38.06|312
1716638700000|2024-05-25 12:05:00|38.29|38.09|38.3|38.1|38.33|38.13|38.22|38.02|245
1716639000000|2024-05-25 12:10:00|38.29|38.09|38.3|38.1|38.31|38.11|38.23|38.03|144
1716639300000|2024-05-25 12:15:00|38.29|38.09|38.33|38.13|38.38|38.18|38.25|38.05|190
1716639600000|2024-05-25 12:20:00|38.32|38.12|38.35|38.15|38.38|38.18|38.32|38.12|62
1716639900000|2024-05-25 12:25:00|38.36|38.16|38.35|38.15|38.38|38.18|38.31|38.11|197
1716640200000|2024-05-25 12:30:00|38.34|38.14|38.26|38.06|38.35|38.15|38.24|38.04|154
1716640500000|2024-05-25 12:35:00|38.27|38.07|38.24|38.04|38.3|38.1|38.23|38.03|107
1716640800000|2024-05-25 12:40:00|38.23|38.03|38.2|38|38.24|38.04|38.17|37.97|244
1716641100000|2024-05-25 12:45:00|38.21|38.01|38.2|38|38.23|38.03|38.13|37.93|275
1716641400000|2024-05-25 12:50:00|38.21|38.01|38.14|37.94|38.21|38.01|38.13|37.93|171
1716641700000|2024-05-25 12:55:00|38.15|37.95|38.18|37.98|38.21|38.01|38.13|37.93|200
1716642000000|2024-05-25 13:00:00|38.19|37.99|38.17|37.97|38.22|38.02|38.17|37.97|171
1716642300000|2024-05-25 13:05:00|38.18|37.98|38.21|38.01|38.27|38.07|38.15|37.95|279
1716642600000|2024-05-25 13:10:00|38.22|38.02|38.18|37.98|38.26|38.06|38.17|37.97|162
1716642900000|2024-05-25 13:15:00|38.17|37.97|38.21|38.01|38.25|38.05|38.15|37.95|182
1716643200000|2024-05-25 13:20:00|38.2|38|38.12|37.92|38.22|38.02|38.12|37.92|125
1716643500000|2024-05-25 13:25:00|38.13|37.93|38.17|37.97|38.18|37.98|38.06|37.86|214
1716643800000|2024-05-25 13:30:00|38.16|37.96|38.13|37.93|38.18|37.98|38.1|37.9|88
1716644100000|2024-05-25 13:35:00|38.12|37.92|37.92|37.72|38.13|37.93|37.88|37.68|408
1716644400000|2024-05-25 13:40:00|37.93|37.73|37.95|37.75|38.02|37.82|37.92|37.72|215
1716644700000|2024-05-25 13:45:00|37.96|37.76|37.9|37.7|37.99|37.79|37.81|37.61|241
1716645000000|2024-05-25 13:50:00|37.91|37.71|37.9|37.7|37.94|37.74|37.85|37.65|239
1716645300000|2024-05-25 13:55:00|37.89|37.69|37.88|37.68|37.92|37.72|37.84|37.64|162
1716645600000|2024-05-25 14:00:00|37.87|37.67|37.87|37.67|37.97|37.77|37.86|37.66|209
1716645900000|2024-05-25 14:05:00|37.86|37.66|38|37.8|38|37.8|37.86|37.66|241
1716646200000|2024-05-25 14:10:00|38.01|37.81|38.02|37.82|38.03|37.83|37.98|37.78|192
1716646500000|2024-05-25 14:15:00|38.03|37.83|38.1|37.9|38.13|37.93|38|37.8|255
1716646800000|2024-05-25 14:20:00|38.11|37.91|38.04|37.84|38.11|37.91|38|37.8|238
1716647100000|2024-05-25 14:25:00|38.05|37.85|38.01|37.81|38.06|37.86|37.99|37.79|217
1716647400000|2024-05-25 14:30:00|38.02|37.82|38.06|37.86|38.09|37.89|38|37.8|182
1716647700000|2024-05-25 14:35:00|38.05|37.85|37.93|37.73|38.06|37.86|37.91|37.71|256
1716648000000|2024-05-25 14:40:00|37.94|37.74|38.05|37.85|38.08|37.88|37.92|37.72|193
1716648300000|2024-05-25 14:45:00|38.06|37.86|38.16|37.96|38.19|37.99|38.03|37.83|208
1716648600000|2024-05-25 14:50:00|38.17|37.97|38.18|37.98|38.2|38|38.15|37.95|206
1716648900000|2024-05-25 14:55:00|38.19|37.99|38.21|38.01|38.21|38.01|38.16|37.96|178
1716649200000|2024-05-25 15:00:00|38.2|38|38.31|38.11|38.33|38.13|38.2|38|281
1716649500000|2024-05-25 15:05:00|38.3|38.1|38.31|38.11|38.37|38.17|38.29|38.09|231
1716649800000|2024-05-25 15:10:00|38.32|38.12|38.35|38.15|38.4|38.2|38.31|38.11|314
1716650100000|2024-05-25 15:15:00|38.36|38.16|38.31|38.11|38.4|38.2|38.26|38.06|249
1716650400000|2024-05-25 15:20:00|38.3|38.1|38.32|38.12|38.35|38.15|38.29|38.09|159
1716650700000|2024-05-25 15:25:00|38.33|38.13|38.3|38.1|38.34|38.14|38.27|38.07|193
1716651000000|2024-05-25 15:30:00|38.29|38.09|38.34|38.14|38.36|38.16|38.28|38.08|190
1716651300000|2024-05-25 15:35:00|38.33|38.13|38.26|38.06|38.34|38.14|38.26|38.06|160
1716651600000|2024-05-25 15:40:00|38.27|38.07|38.27|38.07|38.28|38.08|38.23|38.03|136
1716651900000|2024-05-25 15:45:00|38.26|38.06|38.19|37.99|38.27|38.07|38.16|37.96|202
1716652200000|2024-05-25 15:50:00|38.2|38|38.19|37.99|38.24|38.04|38.19|37.99|136
1716652500000|2024-05-25 15:55:00|38.18|37.98|38.16|37.96|38.23|38.03|38.14|37.94|196
1716652800000|2024-05-25 16:00:00|38.15|37.95|38.15|37.95|38.19|37.99|38.13|37.93|142
1716653100000|2024-05-25 16:05:00|38.16|37.96|38.17|37.97|38.19|37.99|38.1|37.9|178
1716653400000|2024-05-25 16:10:00|38.18|37.98|38.16|37.96|38.19|37.99|38.12|37.92|221
1716653700000|2024-05-25 16:15:00|38.15|37.95|38.16|37.96|38.17|37.97|38.02|37.82|354
1716654000000|2024-05-25 16:20:00|38.17|37.97|38.11|37.91|38.18|37.98|38.1|37.9|205
1716654300000|2024-05-25 16:25:00|38.12|37.92|38.08|37.88|38.12|37.92|38.07|37.87|201
1716654600000|2024-05-25 16:30:00|38.07|37.87|37.97|37.77|38.08|37.88|37.97|37.77|224
1716654900000|2024-05-25 16:35:00|37.95|37.75|37.97|37.77|37.98|37.78|37.91|37.71|123
1716655200000|2024-05-25 16:40:00|37.96|37.76|37.99|37.79|38|37.8|37.96|37.76|104
1716655500000|2024-05-25 16:45:00|38|37.8|37.99|37.79|38.01|37.81|37.92|37.72|140
1716655800000|2024-05-25 16:50:00|37.98|37.78|37.97|37.77|37.98|37.78|37.94|37.74|142
1716656100000|2024-05-25 16:55:00|37.98|37.78|37.97|37.77|37.98|37.78|37.95|37.75|90
1716656400000|2024-05-25 17:00:00|37.96|37.76|38.03|37.83|38.04|37.84|37.95|37.75|152
1716656700000|2024-05-25 17:05:00|38.04|37.84|38.03|37.83|38.06|37.86|37.97|37.77|166
1716657000000|2024-05-25 17:10:00|38.02|37.82|38.07|37.87|38.1|37.9|38.02|37.82|191
1716657300000|2024-05-25 17:15:00|38.06|37.86|38.07|37.87|38.09|37.89|38.01|37.81|142
1716657600000|2024-05-25 17:20:00|38.08|37.88|38.14|37.94|38.15|37.95|38.06|37.86|153
1716657900000|2024-05-25 17:25:00|38.13|37.93|38.1|37.9|38.14|37.94|38.1|37.9|104
1716658200000|2024-05-25 17:30:00|38.11|37.91|38.08|37.88|38.11|37.91|38.07|37.87|92
1716658500000|2024-05-25 17:35:00|38.09|37.89|38.04|37.84|38.09|37.89|38.03|37.83|182
1716658800000|2024-05-25 17:40:00|38.03|37.83|38.05|37.85|38.06|37.86|38.02|37.82|131
1716659100000|2024-05-25 17:45:00|38.06|37.86|38.09|37.89|38.1|37.9|38.04|37.84|217
1716659400000|2024-05-25 17:50:00|38.1|37.9|38.08|37.88|38.11|37.91|38.06|37.86|162
1716659700000|2024-05-25 17:55:00|38.09|37.89|38.07|37.87|38.09|37.89|38.06|37.86|67
1716660000000|2024-05-25 18:00:00|38.06|37.86|38.03|37.83|38.07|37.87|38.02|37.82|217
1716660300000|2024-05-25 18:05:00|38.04|37.84|38.05|37.85|38.06|37.86|38.01|37.81|128
1716660600000|2024-05-25 18:10:00|38.04|37.84|38.07|37.87|38.09|37.89|38.04|37.84|160
1716660900000|2024-05-25 18:15:00|38.08|37.88|38.21|38.01|38.21|38.01|38.06|37.86|250
1716661200000|2024-05-25 18:20:00|38.2|38|38.2|38|38.2|38|38.13|37.93|153
1716661500000|2024-05-25 18:25:00|38.19|37.99|38.17|37.97|38.19|37.99|38.14|37.94|49
1716661800000|2024-05-25 18:30:00|38.18|37.98|38.14|37.94|38.19|37.99|38.11|37.91|172
1716662100000|2024-05-25 18:35:00|38.13|37.93|38.15|37.95|38.16|37.96|38.11|37.91|118
1716662400000|2024-05-25 18:40:00|38.14|37.94|38.12|37.92|38.15|37.95|38.12|37.92|129
1716662700000|2024-05-25 18:45:00|38.13|37.93|38.17|37.97|38.17|37.97|38.12|37.92|188
1716663000000|2024-05-25 18:50:00|38.16|37.96|38.19|37.99|38.21|38.01|38.16|37.96|111
1716663300000|2024-05-25 18:55:00|38.2|38|38.2|38|38.21|38.01|38.18|37.98|95
1716663600000|2024-05-25 19:00:00|38.21|38.01|38.16|37.96|38.22|38.02|38.14|37.94|212
1716663900000|2024-05-25 19:05:00|38.15|37.95|38.21|38.01|38.23|38.03|38.15|37.95|177
1716664200000|2024-05-25 19:10:00|38.2|38|38.2|38|38.21|38.01|38.19|37.99|139
1716664500000|2024-05-25 19:15:00|38.21|38.01|38.21|38.01|38.24|38.04|38.19|37.99|133
1716664800000|2024-05-25 19:20:00|38.2|38|38.19|37.99|38.21|38.01|38.17|37.97|106
1716665100000|2024-05-25 19:25:00|38.18|37.98|38.2|38|38.22|38.02|38.17|37.97|121
1716665400000|2024-05-25 19:30:00|38.19|37.99|38.21|38.01|38.21|38.01|38.15|37.95|93
1716665700000|2024-05-25 19:35:00|38.22|38.02|38.19|37.99|38.23|38.03|38.17|37.97|108
1716666000000|2024-05-25 19:40:00|38.2|38|38.18|37.98|38.2|38|38.17|37.97|116
1716666300000|2024-05-25 19:45:00|38.19|37.99|38.19|37.99|38.22|38.02|38.17|37.97|118
1716666600000|2024-05-25 19:50:00|38.2|38|38.17|37.97|38.21|38.01|38.17|37.97|66
1716666900000|2024-05-25 19:55:00|38.16|37.96|38.14|37.94|38.17|37.97|38.14|37.94|27
1716667200000|2024-05-25 20:00:00|38.13|37.93|38.14|37.94|38.19|37.99|38.13|37.93|170
1716667500000|2024-05-25 20:05:00|38.15|37.95|38.15|37.95|38.18|37.98|38.13|37.93|103
1716667800000|2024-05-25 20:10:00|38.16|37.96|38.14|37.94|38.17|37.97|38.11|37.91|67
1716668100000|2024-05-25 20:15:00|38.13|37.93|38.09|37.89|38.14|37.94|38.07|37.87|222
1716668400000|2024-05-25 20:20:00|38.08|37.88|38.04|37.84|38.08|37.88|38.04|37.84|61
1716668700000|2024-05-25 20:25:00|38.05|37.85|38.04|37.84|38.1|37.9|38.03|37.83|149
1716669000000|2024-05-25 20:30:00|38.03|37.83|38.08|37.88|38.09|37.89|38.01|37.81|127
1716669300000|2024-05-25 20:35:00|38.07|37.87|37.99|37.79|38.08|37.88|37.96|37.76|114
1716669600000|2024-05-25 20:40:00|37.98|37.78|37.99|37.79|38.01|37.81|37.97|37.77|118
1716669900000|2024-05-25 20:45:00|38|37.8|38.01|37.81|38.03|37.83|37.95|37.75|229
1716670200000|2024-05-25 20:50:00|38.02|37.82|38.03|37.83|38.04|37.84|38|37.8|376
1716670500000|2024-05-25 20:55:00|38.04|37.84|38.03|37.83|38.04|37.84|38.01|37.81|150
1716670800000|2024-05-25 21:00:00|38.04|37.84|38.05|37.85|38.08|37.88|38.02|37.82|114
1716671100000|2024-05-25 21:05:00|38.04|37.84|38.05|37.85|38.08|37.88|38.03|37.83|187
1716671400000|2024-05-25 21:10:00|38.06|37.86|38.11|37.91|38.15|37.95|38.06|37.86|218
1716671700000|2024-05-25 21:15:00|38.12|37.92|38.09|37.89|38.12|37.92|38.05|37.85|102
1716672000000|2024-05-25 21:20:00|38.1|37.9|38.18|37.98|38.18|37.98|38.09|37.89|139
1716672300000|2024-05-25 21:25:00|38.17|37.97|38.13|37.93|38.19|37.99|38.12|37.92|87
1716672600000|2024-05-25 21:30:00|38.14|37.94|38.11|37.91|38.15|37.95|38.1|37.9|44
1716672900000|2024-05-25 21:35:00|38.12|37.92|38.12|37.92|38.13|37.93|38.11|37.91|69
1716673200000|2024-05-25 21:40:00|38.11|37.91|38.13|37.93|38.14|37.94|38.11|37.91|31
1716673500000|2024-05-25 21:45:00|38.14|37.94|38.11|37.91|38.14|37.94|38.11|37.91|92
1716673800000|2024-05-25 21:50:00|38.12|37.92|38.05|37.85|38.13|37.93|38.05|37.85|58
1716674100000|2024-05-25 21:55:00|38.04|37.84|38.18|37.98|38.19|37.99|38.04|37.84|127
1716674400000|2024-05-25 22:00:00|38.19|37.99|38.15|37.95|38.19|37.99|38.12|37.92|173
1716674700000|2024-05-25 22:05:00|38.16|37.96|38.2|38|38.2|38|38.15|37.95|17
1716675000000|2024-05-25 22:10:00|38.19|37.99|38.18|37.98|38.22|38.02|38.18|37.98|148
1716675300000|2024-05-25 22:15:00|38.17|37.97|38.22|38.02|38.23|38.03|38.17|37.97|148
1716675600000|2024-05-25 22:20:00|38.21|38.01|38.24|38.04|38.25|38.05|38.21|38.01|121
1716675900000|2024-05-25 22:25:00|38.25|38.05|38.17|37.97|38.25|38.05|38.17|37.97|68
1716676200000|2024-05-25 22:30:00|38.16|37.96|38.17|37.97|38.19|37.99|38.12|37.92|68
1716676500000|2024-05-25 22:35:00|38.16|37.96|38.23|38.03|38.28|38.08|38.16|37.96|111
1716676800000|2024-05-25 22:40:00|38.24|38.04|38.25|38.05|38.25|38.05|38.23|38.03|16
1716677100000|2024-05-25 22:45:00|38.26|38.06|38.27|38.07|38.28|38.08|38.25|38.05|72
1716677400000|2024-05-25 22:50:00|38.28|38.08|38.29|38.09|38.31|38.11|38.26|38.06|170
1716677700000|2024-05-25 22:55:00|38.3|38.1|38.31|38.11|38.32|38.12|38.28|38.08|314
1716678000000|2024-05-25 23:00:00|38.32|38.12|38.35|38.15|38.38|38.18|38.3|38.1|231
1716678300000|2024-05-25 23:05:00|38.36|38.16|38.34|38.14|38.37|38.17|38.3|38.1|191
1716678600000|2024-05-25 23:10:00|38.33|38.13|38.37|38.17|38.38|38.18|38.33|38.13|133
1716678900000|2024-05-25 23:15:00|38.38|38.18|38.4|38.2|38.4|38.2|38.37|38.17|199
1716679200000|2024-05-25 23:20:00|38.39|38.19|38.4|38.2|38.41|38.21|38.38|38.18|198
1716679500000|2024-05-25 23:25:00|38.41|38.21|38.4|38.2|38.41|38.21|38.37|38.17|124
1716679800000|2024-05-25 23:30:00|38.41|38.21|38.39|38.19|38.41|38.21|38.36|38.16|284
1716680100000|2024-05-25 23:35:00|38.38|38.18|38.37|38.17|38.4|38.2|38.34|38.14|113
1716680400000|2024-05-25 23:40:00|38.36|38.16|38.37|38.17|38.38|38.18|38.34|38.14|84
1716680700000|2024-05-25 23:45:00|38.36|38.16|38.36|38.16|38.37|38.17|38.32|38.12|121
1716681000000|2024-05-25 23:50:00|38.35|38.15|38.39|38.19|38.41|38.21|38.35|38.15|195
1716681300000|2024-05-25 23:55:00|38.4|38.2|38.38|38.18|38.41|38.21|38.38|38.18|71
1716681600000|2024-05-26 00:00:00|38.39|38.19|38.37|38.17|38.39|38.19|38.34|38.14|212
1716681900000|2024-05-26 00:05:00|38.36|38.16|38.37|38.17|38.41|38.21|38.36|38.16|164
1716682200000|2024-05-26 00:10:00|38.36|38.16|38.36|38.16|38.41|38.21|38.35|38.15|193
1716682500000|2024-05-26 00:15:00|38.35|38.15|38.33|38.13|38.37|38.17|38.31|38.11|264
1716682800000|2024-05-26 00:20:00|38.32|38.12|38.33|38.13|38.35|38.15|38.3|38.1|153
1716683100000|2024-05-26 00:25:00|38.34|38.14|38.27|38.07|38.34|38.14|38.25|38.05|240
1716683400000|2024-05-26 00:30:00|38.28|38.08|38.31|38.11|38.32|38.12|38.25|38.05|188
1716683700000|2024-05-26 00:35:00|38.3|38.1|38.25|38.05|38.31|38.11|38.24|38.04|86
1716684000000|2024-05-26 00:40:00|38.24|38.04|38.27|38.07|38.28|38.08|38.23|38.03|106
1716684300000|2024-05-26 00:45:00|38.26|38.06|38.3|38.1|38.31|38.11|38.24|38.04|176
1716684600000|2024-05-26 00:50:00|38.31|38.11|38.23|38.03|38.31|38.11|38.23|38.03|169
1716684900000|2024-05-26 00:55:00|38.25|38.05|38.16|37.96|38.26|38.06|38.16|37.96|149
1716685200000|2024-05-26 01:00:00|38.17|37.97|38.21|38.01|38.22|38.02|38.16|37.96|140
1716685500000|2024-05-26 01:05:00|38.22|38.02|38.23|38.03|38.24|38.04|38.19|37.99|102
1716685800000|2024-05-26 01:10:00|38.24|38.04|38.3|38.1|38.34|38.14|38.23|38.03|176
1716686100000|2024-05-26 01:15:00|38.29|38.09|38.27|38.07|38.34|38.14|38.26|38.06|167
1716686400000|2024-05-26 01:20:00|38.26|38.06|38.32|38.12|38.33|38.13|38.24|38.04|223
1716686700000|2024-05-26 01:25:00|38.31|38.11|38.3|38.1|38.33|38.13|38.28|38.08|153
1716687000000|2024-05-26 01:30:00|38.29|38.09|38.32|38.12|38.37|38.17|38.28|38.08|187
1716687300000|2024-05-26 01:35:00|38.31|38.11|38.3|38.1|38.35|38.15|38.26|38.06|207
1716687600000|2024-05-26 01:40:00|38.31|38.11|38.3|38.1|38.31|38.11|38.28|38.08|158
1716687900000|2024-05-26 01:45:00|38.29|38.09|38.22|38.02|38.29|38.09|38.22|38.02|125
1716688200000|2024-05-26 01:50:00|38.23|38.03|38.2|38|38.25|38.05|38.19|37.99|92
1716688500000|2024-05-26 01:55:00|38.19|37.99|38.18|37.98|38.23|38.03|38.17|37.97|78
1716688800000|2024-05-26 02:00:00|38.19|37.99|38.17|37.97|38.2|38|38.14|37.94|231
1716689100000|2024-05-26 02:05:00|38.16|37.96|38.08|37.88|38.17|37.97|38.05|37.85|443
1716689400000|2024-05-26 02:10:00|38.09|37.89|38.08|37.88|38.09|37.89|38.05|37.85|379
1716689700000|2024-05-26 02:15:00|38.07|37.87|37.91|37.71|38.09|37.89|37.9|37.7|382
1716690000000|2024-05-26 02:20:00|37.9|37.7|37.76|37.56|37.91|37.71|37.73|37.53|263
1716690300000|2024-05-26 02:25:00|37.77|37.57|37.9|37.7|37.9|37.7|37.76|37.56|182
1716690600000|2024-05-26 02:30:00|37.91|37.71|37.86|37.66|37.94|37.74|37.83|37.63|198
1716690900000|2024-05-26 02:35:00|37.87|37.67|37.76|37.56|37.89|37.69|37.73|37.53|251
1716691200000|2024-05-26 02:40:00|37.77|37.57|37.81|37.61|37.87|37.67|37.76|37.56|244
1716691500000|2024-05-26 02:45:00|37.82|37.62|37.89|37.69|37.93|37.73|37.8|37.6|289
1716691800000|2024-05-26 02:50:00|37.88|37.68|37.89|37.69|37.93|37.73|37.88|37.68|216
1716692100000|2024-05-26 02:55:00|37.88|37.68|37.9|37.7|37.92|37.72|37.88|37.68|173
1716692400000|2024-05-26 03:00:00|37.89|37.69|37.89|37.69|37.97|37.77|37.87|37.67|215
1716692700000|2024-05-26 03:05:00|37.88|37.68|37.84|37.64|37.9|37.7|37.81|37.61|237
1716693000000|2024-05-26 03:10:00|37.85|37.65|37.82|37.62|37.85|37.65|37.81|37.61|108
1716693300000|2024-05-26 03:15:00|37.81|37.61|37.77|37.57|37.86|37.66|37.76|37.56|156
1716693600000|2024-05-26 03:20:00|37.76|37.56|37.73|37.53|37.77|37.57|37.71|37.51|232
1716693900000|2024-05-26 03:25:00|37.72|37.52|37.78|37.58|37.78|37.58|37.71|37.51|126
1716694200000|2024-05-26 03:30:00|37.77|37.57|37.85|37.65|37.85|37.65|37.75|37.55|185
1716694500000|2024-05-26 03:35:00|37.86|37.66|37.88|37.68|37.89|37.69|37.81|37.61|66
1716694800000|2024-05-26 03:40:00|37.89|37.69|37.9|37.7|37.91|37.71|37.85|37.65|166
1716695100000|2024-05-26 03:45:00|37.91|37.71|38|37.8|38|37.8|37.82|37.62|257
1716695400000|2024-05-26 03:50:00|38.01|37.81|37.96|37.76|38.03|37.83|37.93|37.73|246
1716695700000|2024-05-26 03:55:00|37.95|37.75|37.96|37.76|38|37.8|37.94|37.74|197
1716696000000|2024-05-26 04:00:00|37.95|37.75|37.88|37.68|37.96|37.76|37.88|37.68|154
1716696300000|2024-05-26 04:05:00|37.87|37.67|37.88|37.68|37.92|37.72|37.87|37.67|158
1716696600000|2024-05-26 04:10:00|37.89|37.69|37.86|37.66|37.91|37.71|37.86|37.66|140
1716696900000|2024-05-26 04:15:00|37.87|37.67|37.88|37.68|37.9|37.7|37.86|37.66|158
1716697200000|2024-05-26 04:20:00|37.89|37.69|37.89|37.69|37.91|37.71|37.86|37.66|130
1716697500000|2024-05-26 04:25:00|37.88|37.68|37.88|37.68|37.9|37.7|37.87|37.67|123
1716697800000|2024-05-26 04:30:00|37.89|37.69|37.74|37.54|37.89|37.69|37.74|37.54|277
1716698100000|2024-05-26 04:35:00|37.75|37.55|37.78|37.58|37.79|37.59|37.73|37.53|175
1716698400000|2024-05-26 04:40:00|37.77|37.57|37.79|37.59|37.8|37.6|37.77|37.57|213
1716698700000|2024-05-26 04:45:00|37.78|37.58|37.72|37.52|37.78|37.58|37.7|37.5|141
1716699000000|2024-05-26 04:50:00|37.73|37.53|37.77|37.57|37.81|37.61|37.72|37.52|193
1716699300000|2024-05-26 04:55:00|37.76|37.56|37.76|37.56|37.77|37.57|37.74|37.54|173
1716699600000|2024-05-26 05:00:00|37.75|37.55|37.71|37.51|37.79|37.59|37.7|37.5|158
1716699900000|2024-05-26 05:05:00|37.72|37.52|37.73|37.53|37.8|37.6|37.67|37.47|176
1716700200000|2024-05-26 05:10:00|37.74|37.54|37.72|37.52|37.74|37.54|37.71|37.51|131
1716700500000|2024-05-26 05:15:00|37.71|37.51|37.72|37.52|37.76|37.56|37.68|37.48|229
1716700800000|2024-05-26 05:20:00|37.7|37.5|37.72|37.52|37.73|37.53|37.7|37.5|256
1716701100000|2024-05-26 05:25:00|37.71|37.51|37.73|37.53|37.76|37.56|37.7|37.5|251
1716701400000|2024-05-26 05:30:00|37.72|37.52|37.77|37.57|37.83|37.63|37.71|37.51|283
1716701700000|2024-05-26 05:35:00|37.78|37.58|37.8|37.6|37.8|37.6|37.75|37.55|161
1716702000000|2024-05-26 05:40:00|37.79|37.59|37.83|37.63|37.85|37.65|37.78|37.58|153
1716702300000|2024-05-26 05:45:00|37.84|37.64|37.82|37.62|37.84|37.64|37.76|37.56|128
1716702600000|2024-05-26 05:50:00|37.8|37.6|37.78|37.58|37.82|37.62|37.75|37.55|235
1716702900000|2024-05-26 05:55:00|37.77|37.57|37.87|37.67|37.87|37.67|37.77|37.57|439
1716703200000|2024-05-26 06:00:00|37.85|37.65|37.81|37.61|37.88|37.68|37.8|37.6|328
1716703500000|2024-05-26 06:05:00|37.82|37.62|37.85|37.65|37.86|37.66|37.8|37.6|106
1716703800000|2024-05-26 06:10:00|37.86|37.66|37.88|37.68|37.92|37.72|37.85|37.65|334
1716704100000|2024-05-26 06:15:00|37.89|37.69|37.85|37.65|37.89|37.69|37.84|37.64|95
1716704400000|2024-05-26 06:20:00|37.84|37.64|37.79|37.59|37.85|37.65|37.79|37.59|139
1716704700000|2024-05-26 06:25:00|37.8|37.6|37.8|37.6|37.82|37.62|37.79|37.59|85
1716705000000|2024-05-26 06:30:00|37.79|37.59|37.84|37.64|37.85|37.65|37.79|37.59|267
1716705300000|2024-05-26 06:35:00|37.83|37.63|37.79|37.59|37.83|37.63|37.77|37.57|221
1716705600000|2024-05-26 06:40:00|37.8|37.6|37.81|37.61|37.82|37.62|37.76|37.56|161
1716705900000|2024-05-26 06:45:00|37.82|37.62|37.82|37.62|37.84|37.64|37.78|37.58|92
1716706200000|2024-05-26 06:50:00|37.83|37.63|37.76|37.56|37.85|37.65|37.74|37.54|148
1716706500000|2024-05-26 06:55:00|37.77|37.57|37.79|37.59|37.8|37.6|37.74|37.54|158
1716706800000|2024-05-26 07:00:00|37.8|37.6|37.76|37.56|37.81|37.61|37.75|37.55|224
1716707100000|2024-05-26 07:05:00|37.77|37.57|37.8|37.6|37.84|37.64|37.76|37.56|196
1716707400000|2024-05-26 07:10:00|37.79|37.59|37.79|37.59|37.84|37.64|37.79|37.59|141
1716707700000|2024-05-26 07:15:00|37.78|37.58|37.79|37.59|37.86|37.66|37.78|37.58|234
1716708000000|2024-05-26 07:20:00|37.8|37.6|37.78|37.58|37.8|37.6|37.77|37.57|121
1716708300000|2024-05-26 07:25:00|37.77|37.57|37.79|37.59|37.79|37.59|37.75|37.55|117
1716708600000|2024-05-26 07:30:00|37.78|37.58|37.99|37.79|38|37.8|37.78|37.58|366
1716708900000|2024-05-26 07:35:00|38|37.8|37.92|37.72|38|37.8|37.91|37.71|183
1716709200000|2024-05-26 07:40:00|37.91|37.71|37.85|37.65|37.94|37.74|37.84|37.64|186
1716709500000|2024-05-26 07:45:00|37.86|37.66|37.67|37.47|37.87|37.67|37.67|37.47|361
1716709800000|2024-05-26 07:50:00|37.68|37.48|37.73|37.53|37.75|37.55|37.65|37.45|255
1716710100000|2024-05-26 07:55:00|37.74|37.54|37.73|37.53|37.75|37.55|37.71|37.51|312
1716710400000|2024-05-26 08:00:00|37.74|37.54|37.69|37.49|37.77|37.57|37.68|37.48|221
1716710700000|2024-05-26 08:05:00|37.68|37.48|37.58|37.38|37.69|37.49|37.57|37.37|156
1716711000000|2024-05-26 08:10:00|37.59|37.39|37.63|37.43|37.65|37.45|37.55|37.35|268
1716711300000|2024-05-26 08:15:00|37.62|37.42|37.62|37.42|37.69|37.49|37.55|37.35|271
1716711600000|2024-05-26 08:20:00|37.61|37.41|37.59|37.39|37.61|37.41|37.55|37.35|265
1716711900000|2024-05-26 08:25:00|37.58|37.38|37.6|37.4|37.62|37.42|37.54|37.34|291
1716712200000|2024-05-26 08:30:00|37.61|37.41|37.46|37.26|37.63|37.43|37.46|37.26|366
1716712500000|2024-05-26 08:35:00|37.45|37.25|37.47|37.27|37.49|37.29|37.38|37.18|278
1716712800000|2024-05-26 08:40:00|37.48|37.28|37.45|37.25|37.49|37.29|37.41|37.21|231
1716713100000|2024-05-26 08:45:00|37.46|37.26|37.41|37.21|37.5|37.3|37.41|37.21|261
1716713400000|2024-05-26 08:50:00|37.4|37.2|37.42|37.22|37.47|37.27|37.38|37.18|269
1716713700000|2024-05-26 08:55:00|37.41|37.21|37.49|37.29|37.5|37.3|37.41|37.21|153
1716714000000|2024-05-26 09:00:00|37.48|37.28|37.51|37.31|37.61|37.41|37.47|37.27|329
1716714300000|2024-05-26 09:05:00|37.52|37.32|37.51|37.31|37.53|37.33|37.45|37.25|309
1716714600000|2024-05-26 09:10:00|37.52|37.32|37.54|37.34|37.58|37.38|37.5|37.3|278
1716714900000|2024-05-26 09:15:00|37.53|37.33|37.51|37.31|37.55|37.35|37.45|37.25|245
1716715200000|2024-05-26 09:20:00|37.5|37.3|37.4|37.2|37.51|37.31|37.4|37.2|227
1716715500000|2024-05-26 09:25:00|37.41|37.21|37.4|37.2|37.41|37.21|37.36|37.16|297
1716715800000|2024-05-26 09:30:00|37.39|37.19|37.37|37.17|37.4|37.2|37.31|37.11|357
1716716100000|2024-05-26 09:35:00|37.38|37.18|37.3|37.1|37.38|37.18|37.3|37.1|393
1716716400000|2024-05-26 09:40:00|37.32|37.12|37.27|37.07|37.34|37.14|37.24|37.04|199
1716716700000|2024-05-26 09:45:00|37.26|37.06|37.28|37.08|37.29|37.09|37.18|36.98|327
1716717000000|2024-05-26 09:50:00|37.27|37.07|37.27|37.07|37.29|37.09|37.22|37.02|282
1716717300000|2024-05-26 09:55:00|37.26|37.06|37.34|37.14|37.35|37.15|37.24|37.04|302
1716717600000|2024-05-26 10:00:00|37.33|37.13|37.33|37.13|37.42|37.22|37.31|37.11|397
1716717900000|2024-05-26 10:05:00|37.34|37.14|37.42|37.22|37.46|37.26|37.33|37.13|423
1716718200000|2024-05-26 10:10:00|37.43|37.23|37.44|37.24|37.48|37.28|37.4|37.2|263
1716718500000|2024-05-26 10:15:00|37.45|37.25|37.37|37.17|37.46|37.26|37.36|37.16|153
1716718800000|2024-05-26 10:20:00|37.38|37.18|37.34|37.14|37.39|37.19|37.34|37.14|283
1716719100000|2024-05-26 10:25:00|37.35|37.15|37.34|37.14|37.38|37.18|37.33|37.13|169
1716719400000|2024-05-26 10:30:00|37.35|37.15|37.38|37.18|37.41|37.21|37.34|37.14|164
1716719700000|2024-05-26 10:35:00|37.37|37.17|37.35|37.15|37.41|37.21|37.31|37.11|192
1716720000000|2024-05-26 10:40:00|37.34|37.14|37.38|37.18|37.4|37.2|37.34|37.14|222
1716720300000|2024-05-26 10:45:00|37.37|37.17|37.36|37.16|37.39|37.19|37.35|37.15|178
1716720600000|2024-05-26 10:50:00|37.35|37.15|37.36|37.16|37.4|37.2|37.35|37.15|265
1716720900000|2024-05-26 10:55:00|37.35|37.15|37.39|37.19|37.39|37.19|37.34|37.14|203
1716721200000|2024-05-26 11:00:00|37.38|37.18|37.4|37.2|37.45|37.25|37.35|37.15|342
1716721500000|2024-05-26 11:05:00|37.41|37.21|37.42|37.22|37.45|37.25|37.39|37.19|173
1716721800000|2024-05-26 11:10:00|37.43|37.23|37.45|37.25|37.46|37.26|37.41|37.21|185
1716722100000|2024-05-26 11:15:00|37.46|37.26|37.38|37.18|37.47|37.27|37.36|37.16|308
1716722400000|2024-05-26 11:20:00|37.39|37.19|37.37|37.17|37.39|37.19|37.32|37.12|223
1716722700000|2024-05-26 11:25:00|37.36|37.16|37.36|37.16|37.38|37.18|37.34|37.14|149
1716723000000|2024-05-26 11:30:00|37.35|37.15|37.38|37.18|37.4|37.2|37.35|37.15|237
1716723300000|2024-05-26 11:35:00|37.37|37.17|37.35|37.15|37.37|37.17|37.31|37.11|138
1716723600000|2024-05-26 11:40:00|37.36|37.16|37.36|37.16|37.39|37.19|37.34|37.14|47
1716723900000|2024-05-26 11:45:00|37.35|37.15|37.39|37.19|37.41|37.21|37.34|37.14|161
1716724200000|2024-05-26 11:50:00|37.38|37.18|37.41|37.21|37.44|37.24|37.38|37.18|241
1716724500000|2024-05-26 11:55:00|37.4|37.2|37.45|37.25|37.49|37.29|37.39|37.19|162
1716724800000|2024-05-26 12:00:00|37.44|37.24|37.34|37.14|37.44|37.24|37.32|37.12|150
1716725100000|2024-05-26 12:05:00|37.33|37.13|37.34|37.14|37.36|37.16|37.32|37.12|167
1716725400000|2024-05-26 12:10:00|37.35|37.15|37.29|37.09|37.36|37.16|37.29|37.09|128
1716725700000|2024-05-26 12:15:00|37.28|37.08|37.21|37.01|37.29|37.09|37.18|36.98|225
1716726000000|2024-05-26 12:20:00|37.22|37.02|37.23|37.03|37.23|37.03|37.19|36.99|170
1716726300000|2024-05-26 12:25:00|37.22|37.02|37.29|37.09|37.29|37.09|37.2|37|156
1716726600000|2024-05-26 12:30:00|37.28|37.08|37.23|37.03|37.29|37.09|37.2|37|188
1716726900000|2024-05-26 12:35:00|37.22|37.02|37.28|37.08|37.29|37.09|37.21|37.01|156
1716727200000|2024-05-26 12:40:00|37.27|37.07|37.32|37.12|37.35|37.15|37.25|37.05|298
1716727500000|2024-05-26 12:45:00|37.33|37.13|37.29|37.09|37.33|37.13|37.24|37.04|118
1716727800000|2024-05-26 12:50:00|37.28|37.08|37.24|37.04|37.3|37.1|37.24|37.04|127
1716728100000|2024-05-26 12:55:00|37.23|37.03|37.26|37.06|37.26|37.06|37.21|37.01|104
1716728400000|2024-05-26 13:00:00|37.25|37.05|37.23|37.03|37.3|37.1|37.23|37.03|189
1716728700000|2024-05-26 13:05:00|37.24|37.04|37.23|37.03|37.24|37.04|37.19|36.99|96
1716729000000|2024-05-26 13:10:00|37.22|37.02|37.16|36.96|37.22|37.02|37.15|36.95|169
1716729300000|2024-05-26 13:15:00|37.15|36.95|37.19|36.99|37.2|37|37.15|36.95|209
1716729600000|2024-05-26 13:20:00|37.2|37|37.22|37.02|37.25|37.05|37.18|36.98|183
1716729900000|2024-05-26 13:25:00|37.23|37.03|37.2|37|37.24|37.04|37.16|36.96|158
1716730200000|2024-05-26 13:30:00|37.19|36.99|37.16|36.96|37.21|37.01|37.15|36.95|148
1716730500000|2024-05-26 13:35:00|37.15|36.95|37.06|36.86|37.16|36.96|37.06|36.86|208
1716730800000|2024-05-26 13:40:00|37.08|36.88|37.08|36.88|37.1|36.9|37.02|36.82|278
1716731100000|2024-05-26 13:45:00|37.07|36.87|37.14|36.94|37.14|36.94|37.04|36.84|199
1716731400000|2024-05-26 13:50:00|37.13|36.93|37.08|36.88|37.14|36.94|37.07|36.87|145
1716731700000|2024-05-26 13:55:00|37.07|36.87|37.19|36.99|37.21|37.01|37.07|36.87|356
1716732000000|2024-05-26 14:00:00|37.21|37.01|37.24|37.04|37.32|37.12|37.18|36.98|431
1716732300000|2024-05-26 14:05:00|37.23|37.03|37.16|36.96|37.24|37.04|37.13|36.93|306
1716732600000|2024-05-26 14:10:00|37.17|36.97|37.19|36.99|37.2|37|37.12|36.92|214
1716732900000|2024-05-26 14:15:00|37.18|36.98|37.11|36.91|37.2|37|37.1|36.9|165
1716733200000|2024-05-26 14:20:00|37.1|36.9|37.1|36.9|37.16|36.96|37.09|36.89|214
1716733500000|2024-05-26 14:25:00|37.11|36.91|37.09|36.89|37.13|36.93|37.03|36.83|314
1716733800000|2024-05-26 14:30:00|37.08|36.88|37.06|36.86|37.12|36.92|37.04|36.84|287
1716734100000|2024-05-26 14:35:00|37.05|36.85|37.1|36.9|37.13|36.93|37.03|36.83|244
1716734400000|2024-05-26 14:40:00|37.11|36.91|37.18|36.98|37.18|36.98|37.1|36.9|34
1716734700000|2024-05-26 14:45:00|37.17|36.97|37.28|37.08|37.35|37.15|37.16|36.96|100
1716735000000|2024-05-26 14:50:00|37.3|37.1|37.32|37.12|37.35|37.15|37.25|37.05|448
1716735300000|2024-05-26 14:55:00|37.31|37.11|37.42|37.22|37.45|37.25|37.31|37.11|461
1716735600000|2024-05-26 15:00:00|37.41|37.21|37.46|37.26|37.53|37.33|37.39|37.19|527
1716735900000|2024-05-26 15:05:00|37.44|37.24|37.4|37.2|37.53|37.33|37.4|37.2|354
1716736200000|2024-05-26 15:10:00|37.41|37.21|37.37|37.17|37.42|37.22|37.33|37.13|402
1716736500000|2024-05-26 15:15:00|37.36|37.16|37.27|37.07|37.37|37.17|37.26|37.06|245
1716736800000|2024-05-26 15:20:00|37.28|37.08|37.27|37.07|37.29|37.09|37.21|37.01|310
1716737100000|2024-05-26 15:25:00|37.28|37.08|37.38|37.18|37.39|37.19|37.26|37.06|465
1716737400000|2024-05-26 15:30:00|37.37|37.17|37.37|37.17|37.44|37.24|37.31|37.11|370
1716737700000|2024-05-26 15:35:00|37.38|37.18|37.3|37.1|37.4|37.2|37.3|37.1|196
1716738000000|2024-05-26 15:40:00|37.29|37.09|37.23|37.03|37.31|37.11|37.2|37|336
1716738300000|2024-05-26 15:45:00|37.24|37.04|36.96|36.76|37.24|37.04|36.93|36.73|460
1716738600000|2024-05-26 15:50:00|36.97|36.77|36.99|36.79|37|36.8|36.84|36.64|491
1716738900000|2024-05-26 15:55:00|36.98|36.78|36.98|36.78|37.01|36.81|36.93|36.73|436
1716739200000|2024-05-26 16:00:00|36.99|36.79|37.01|36.81|37.08|36.88|36.96|36.76|366
1716739500000|2024-05-26 16:05:00|37.02|36.82|37.05|36.85|37.05|36.85|36.98|36.78|249
1716739800000|2024-05-26 16:10:00|37.04|36.84|37|36.8|37.06|36.86|36.96|36.76|237
1716740100000|2024-05-26 16:15:00|37.01|36.81|36.86|36.66|37.01|36.81|36.85|36.65|359
1716740400000|2024-05-26 16:20:00|36.87|36.67|36.94|36.74|36.96|36.76|36.85|36.65|351
1716740700000|2024-05-26 16:25:00|36.93|36.73|36.99|36.79|37|36.8|36.88|36.68|270
1716741000000|2024-05-26 16:30:00|37|36.8|36.95|36.75|37.06|36.86|36.95|36.75|402
1716741300000|2024-05-26 16:35:00|36.96|36.76|37.01|36.81|37.03|36.83|36.95|36.75|236
1716741600000|2024-05-26 16:40:00|37|36.8|37.1|36.9|37.13|36.93|36.97|36.77|393
1716741900000|2024-05-26 16:45:00|37.11|36.91|37.1|36.9|37.15|36.95|37.06|36.86|356
1716742200000|2024-05-26 16:50:00|37.11|36.91|36.97|36.77|37.12|36.92|36.96|36.76|287
1716742500000|2024-05-26 16:55:00|36.98|36.78|36.94|36.74|36.98|36.78|36.9|36.7|251
1716742800000|2024-05-26 17:00:00|36.93|36.73|36.9|36.7|36.99|36.79|36.89|36.69|239
1716743100000|2024-05-26 17:05:00|36.89|36.69|36.92|36.72|36.93|36.73|36.87|36.67|229
1716743400000|2024-05-26 17:10:00|36.93|36.73|36.9|36.7|36.94|36.74|36.89|36.69|220
1716743700000|2024-05-26 17:15:00|36.89|36.69|36.89|36.69|36.94|36.74|36.86|36.66|256
1716744000000|2024-05-26 17:20:00|36.91|36.71|36.84|36.64|36.91|36.71|36.83|36.63|158
1716744300000|2024-05-26 17:25:00|36.85|36.65|36.87|36.67|36.88|36.68|36.82|36.62|182
1716744600000|2024-05-26 17:30:00|36.86|36.66|36.82|36.62|36.88|36.68|36.81|36.61|279
1716744900000|2024-05-26 17:35:00|36.81|36.61|36.88|36.68|36.9|36.7|36.81|36.61|345
1716745200000|2024-05-26 17:40:00|36.86|36.66|36.89|36.69|36.91|36.71|36.84|36.64|305
1716745500000|2024-05-26 17:45:00|36.88|36.68|36.83|36.63|36.9|36.7|36.81|36.61|272
1716745800000|2024-05-26 17:50:00|36.82|36.62|36.9|36.7|36.93|36.73|36.82|36.62|445
1716746100000|2024-05-26 17:55:00|36.91|36.71|36.91|36.71|36.97|36.77|36.84|36.64|465
1716746400000|2024-05-26 18:00:00|36.92|36.72|36.84|36.64|36.94|36.74|36.84|36.64|417
1716746700000|2024-05-26 18:05:00|36.85|36.65|36.85|36.65|36.89|36.69|36.83|36.63|329
1716747000000|2024-05-26 18:10:00|36.84|36.64|36.84|36.64|36.87|36.67|36.82|36.62|392
1716747300000|2024-05-26 18:15:00|36.83|36.63|36.87|36.67|36.92|36.72|36.82|36.62|256
1716747600000|2024-05-26 18:20:00|36.86|36.66|36.9|36.7|36.92|36.72|36.86|36.66|195
1716747900000|2024-05-26 18:25:00|36.91|36.71|36.9|36.7|36.94|36.74|36.88|36.68|234
1716748200000|2024-05-26 18:30:00|36.89|36.69|36.97|36.77|36.99|36.79|36.89|36.69|233
1716748500000|2024-05-26 18:35:00|36.98|36.78|36.92|36.72|36.98|36.78|36.89|36.69|265
1716748800000|2024-05-26 18:40:00|36.91|36.71|36.91|36.71|36.95|36.75|36.9|36.7|279
1716749100000|2024-05-26 18:45:00|36.9|36.7|36.99|36.79|37|36.8|36.9|36.7|402
1716749400000|2024-05-26 18:50:00|36.98|36.78|36.98|36.78|37.02|36.82|36.96|36.76|253
1716749700000|2024-05-26 18:55:00|36.97|36.77|36.97|36.77|37|36.8|36.96|36.76|157
1716750000000|2024-05-26 19:00:00|36.98|36.78|37|36.8|37.04|36.84|36.97|36.77|351
1716750300000|2024-05-26 19:05:00|37.01|36.81|37.06|36.86|37.08|36.88|36.97|36.77|360
1716750600000|2024-05-26 19:10:00|37.07|36.87|37.01|36.81|37.1|36.9|37.01|36.81|342
1716750900000|2024-05-26 19:15:00|37.02|36.82|37.01|36.81|37.05|36.85|37.01|36.81|269
1716751200000|2024-05-26 19:20:00|37.02|36.82|37.02|36.82|37.05|36.85|37.01|36.81|290
1716751500000|2024-05-26 19:25:00|37.03|36.83|37.26|36.56|37.27|36.83|37|36.55|192
1716751800000|2024-05-26 19:30:00|37.27|36.57|37.29|36.59|37.34|36.64|37.25|36.55|460
1716752100000|2024-05-26 19:35:00|37.3|36.6|37.31|36.61|37.33|36.63|37.28|36.58|273
1716752400000|2024-05-26 19:40:00|37.32|36.62|37.38|36.68|37.39|36.69|37.3|36.6|297
1716752700000|2024-05-26 19:45:00|37.37|36.67|37.3|36.6|37.4|36.7|37.3|36.6|434
1716753000000|2024-05-26 19:50:00|37.31|36.61|37.31|36.61|37.35|36.65|37.3|36.6|134
1716753300000|2024-05-26 19:55:00|37.32|36.62|37.31|36.61|37.35|36.65|37.3|36.6|116
1716753600000|2024-05-26 20:00:00|37.32|36.62|37.27|36.57|37.32|36.62|37.26|36.56|114
1716753900000|2024-05-26 20:05:00|37.26|36.56|37.27|36.57|37.3|36.6|37.24|36.54|66
1716754200000|2024-05-26 20:10:00|37.26|36.56|37.29|36.59|37.3|36.6|37.24|36.54|52
1716754500000|2024-05-26 20:15:00|37.28|36.58|37.26|36.56|37.29|36.59|37.25|36.55|71
1716754800000|2024-05-26 20:20:00|37.25|36.55|37.23|36.53|37.26|36.56|37.21|36.51|131
1716755100000|2024-05-26 20:25:00|37.22|36.52|37.2|36.5|37.22|36.52|37.17|36.47|17
1716755400000|2024-05-26 20:30:00|37.21|36.51|37.2|36.5|37.21|36.51|37.16|36.46|38
1716755700000|2024-05-26 20:35:00|37.19|36.49|37.17|36.47|37.21|36.51|37.17|36.47|103
1716756000000|2024-05-26 20:40:00|37.16|36.46|37.16|36.46|37.19|36.49|37.15|36.45|91
1716756300000|2024-05-26 20:45:00|37.17|36.47|36.94|36.74|37.2|36.76|36.92|36.46|208
1716756600000|2024-05-26 20:50:00|36.95|36.75|36.91|36.71|36.96|36.76|36.91|36.71|258
1716756900000|2024-05-26 20:55:00|36.92|36.72|36.91|36.71|36.93|36.73|36.91|36.71|170
1716757200000|2024-05-26 21:00:00|36.9|36.7|36.78|36.58|36.91|36.71|36.76|36.56|425
1716757500000|2024-05-26 21:05:00|36.77|36.57|36.73|36.53|36.79|36.59|36.73|36.53|339
1716757800000|2024-05-26 21:10:00|36.74|36.54|36.7|36.5|36.74|36.54|36.69|36.49|197
1716758100000|2024-05-26 21:15:00|36.71|36.51|36.77|36.57|36.82|36.62|36.69|36.49|361
1716758400000|2024-05-26 21:20:00|36.76|36.56|36.68|36.48|36.77|36.57|36.66|36.46|167
1716758700000|2024-05-26 21:25:00|36.69|36.49|36.73|36.53|36.74|36.54|36.68|36.48|111
1716759000000|2024-05-26 21:30:00|36.72|36.52|36.68|36.48|36.72|36.52|36.58|36.38|226
1716759300000|2024-05-26 21:35:00|36.69|36.49|36.73|36.53|36.75|36.55|36.65|36.45|369
1716759600000|2024-05-26 21:40:00|36.75|36.55|36.78|36.58|36.78|36.58|36.72|36.52|258
1716759900000|2024-05-26 21:45:00|36.79|36.59|36.82|36.62|36.82|36.62|36.78|36.58|157
1716760200000|2024-05-26 21:50:00|36.81|36.61|36.92|36.72|36.94|36.74|36.81|36.61|372
1716760500000|2024-05-26 21:55:00|36.91|36.71|37.04|36.84|37.04|36.84|36.91|36.71|398
1716760800000|2024-05-26 22:00:00|37.03|36.83|37|36.8|37.07|36.87|36.95|36.75|300
1716761100000|2024-05-26 22:05:00|36.99|36.79|36.98|36.78|37.03|36.83|36.92|36.72|331
1716761400000|2024-05-26 22:10:00|36.97|36.77|36.99|36.79|37.03|36.83|36.96|36.76|346
1716761700000|2024-05-26 22:15:00|37|36.8|37|36.8|37.02|36.82|36.92|36.72|305
1716762000000|2024-05-26 22:20:00|37.01|36.81|37.03|36.83|37.07|36.87|36.99|36.79|370
1716762300000|2024-05-26 22:25:00|37.04|36.84|37.08|36.88|37.09|36.89|37.03|36.83|292
1716762600000|2024-05-26 22:30:00|37.09|36.89|37.12|36.92|37.13|36.93|37.07|36.87|280
1716762900000|2024-05-26 22:35:00|37.11|36.91|37.05|36.85|37.13|36.93|37.05|36.85|229
1716763200000|2024-05-26 22:40:00|37.06|36.86|37.07|36.87|37.09|36.89|37.01|36.81|284
1716763500000|2024-05-26 22:45:00|37.06|36.86|37.04|36.84|37.08|36.88|37.02|36.82|281
1716763800000|2024-05-26 22:50:00|37.03|36.83|37.05|36.85|37.06|36.86|37.01|36.81|242
1716764100000|2024-05-26 22:55:00|37.04|36.84|37.03|36.83|37.05|36.85|37|36.8|251
1716764400000|2024-05-26 23:00:00|37.02|36.82|37.03|36.83|37.04|36.84|37.01|36.81|210
1716764700000|2024-05-26 23:05:00|37.02|36.82|37.02|36.82|37.04|36.84|37|36.8|209
1716765000000|2024-05-26 23:10:00|37.01|36.81|36.94|36.74|37.02|36.82|36.92|36.72|234
1716765300000|2024-05-26 23:15:00|36.93|36.73|36.87|36.67|36.95|36.75|36.85|36.65|296
1716765600000|2024-05-26 23:20:00|36.86|36.66|36.87|36.67|36.92|36.72|36.82|36.62|390
1716765900000|2024-05-26 23:25:00|36.88|36.68|36.87|36.67|36.9|36.7|36.83|36.63|296
1716766200000|2024-05-26 23:30:00|36.86|36.66|36.81|36.61|36.86|36.66|36.79|36.59|363
1716766500000|2024-05-26 23:35:00|36.82|36.62|36.83|36.63|36.84|36.64|36.81|36.61|267
1716766800000|2024-05-26 23:40:00|36.82|36.62|36.85|36.65|36.87|36.67|36.81|36.61|266
1716767100000|2024-05-26 23:45:00|36.84|36.64|36.88|36.68|36.9|36.7|36.83|36.63|234
1716767400000|2024-05-26 23:50:00|36.87|36.67|36.88|36.68|36.89|36.69|36.86|36.66|13
1716767700000|2024-05-26 23:55:00|36.86|36.66|36.85|36.65|36.88|36.68|36.85|36.65|286
1716768000000|2024-05-27 00:00:00|36.86|36.66|36.78|36.58|36.87|36.67|36.76|36.56|388
1716768300000|2024-05-27 00:05:00|36.79|36.59|36.84|36.64|36.9|36.7|36.78|36.58|297
1716768600000|2024-05-27 00:10:00|36.86|36.66|36.88|36.68|36.91|36.71|36.79|36.59|343
1716768900000|2024-05-27 00:15:00|36.9|36.7|36.92|36.72|36.93|36.73|36.85|36.65|386
1716769200000|2024-05-27 00:20:00|36.91|36.71|36.93|36.73|36.94|36.74|36.89|36.69|282
1716769500000|2024-05-27 00:25:00|36.94|36.74|36.93|36.73|36.98|36.78|36.92|36.72|313
1716769800000|2024-05-27 00:30:00|36.94|36.74|37.01|36.81|37.05|36.85|36.92|36.72|398
1716770100000|2024-05-27 00:35:00|37.02|36.82|37.05|36.85|37.05|36.85|36.99|36.79|384
1716770400000|2024-05-27 00:40:00|37.04|36.84|37.04|36.84|37.07|36.87|36.98|36.78|263
1716770700000|2024-05-27 00:45:00|37.03|36.83|37.01|36.81|37.07|36.87|37|36.8|226
1716771000000|2024-05-27 00:50:00|37.02|36.82|37.06|36.86|37.06|36.86|36.99|36.79|319
1716771300000|2024-05-27 00:55:00|37.05|36.85|37.05|36.85|37.08|36.88|37.02|36.82|409
1716771600000|2024-05-27 01:00:00|37.04|36.84|37.03|36.83|37.1|36.9|37.01|36.81|346
1716771900000|2024-05-27 01:05:00|37.04|36.84|37.06|36.86|37.09|36.89|37.02|36.82|381
1716772200000|2024-05-27 01:10:00|37.07|36.87|37.04|36.84|37.08|36.88|37|36.8|233
1716772500000|2024-05-27 01:15:00|37.03|36.83|37.13|36.93|37.14|36.94|37.02|36.82|324
1716772800000|2024-05-27 01:20:00|37.12|36.92|37.1|36.9|37.12|36.92|37.07|36.87|220
1716773100000|2024-05-27 01:25:00|37.08|36.88|37.09|36.89|37.1|36.9|37.08|36.88|174
1716773400000|2024-05-27 01:30:00|37.08|36.88|37.09|36.89|37.11|36.91|37.06|36.86|259
1716773700000|2024-05-27 01:35:00|37.08|36.88|37.24|37.04|37.25|37.05|37.08|36.88|368
1716774000000|2024-05-27 01:40:00|37.22|37.02|37.3|37.1|37.33|37.13|37.22|37.02|510
1716774300000|2024-05-27 01:45:00|37.29|37.09|37.35|37.15|37.39|37.19|37.28|37.08|560
1716774600000|2024-05-27 01:50:00|37.36|37.16|37.27|37.07|37.36|37.16|37.25|37.05|347
1716774900000|2024-05-27 01:55:00|37.28|37.08|37.25|37.05|37.3|37.1|37.24|37.04|24
1716775200000|2024-05-27 02:00:00|37.26|37.06|37.26|37.06|37.31|37.11|37.23|37.03|222
1716775500000|2024-05-27 02:05:00|37.25|37.05|37.15|36.95|37.26|37.06|37.14|36.94|452
1716775800000|2024-05-27 02:10:00|37.14|36.94|37.13|36.93|37.18|36.98|37.11|36.91|348
1716776100000|2024-05-27 02:15:00|37.12|36.92|37.19|36.99|37.25|37.05|37.12|36.92|512
1716776400000|2024-05-27 02:20:00|37.2|37|37.27|37.07|37.31|37.11|37.18|36.98|437
1716776700000|2024-05-27 02:25:00|37.26|37.06|37.3|37.1|37.32|37.12|37.25|37.05|350
1716777000000|2024-05-27 02:30:00|37.31|37.11|37.25|37.05|37.31|37.11|37.23|37.03|448
1716777300000|2024-05-27 02:35:00|37.24|37.04|37.32|37.12|37.32|37.12|37.23|37.03|427
1716777600000|2024-05-27 02:40:00|37.31|37.11|37.24|37.04|37.36|37.16|37.23|37.03|376
1716777900000|2024-05-27 02:45:00|37.23|37.03|37.16|36.96|37.28|37.08|37.15|36.95|382
1716778200000|2024-05-27 02:50:00|37.15|36.95|37.22|37.02|37.26|37.06|37.15|36.95|294
1716778500000|2024-05-27 02:55:00|37.23|37.03|37.22|37.02|37.25|37.05|37.21|37.01|385
1716778800000|2024-05-27 03:00:00|37.23|37.03|37.24|37.04|37.26|37.06|37.2|37|363
1716779100000|2024-05-27 03:05:00|37.25|37.05|37.36|37.16|37.38|37.18|37.24|37.04|400
1716779400000|2024-05-27 03:10:00|37.35|37.15|37.34|37.14|37.38|37.18|37.3|37.1|526
1716779700000|2024-05-27 03:15:00|37.35|37.15|37.3|37.1|37.35|37.15|37.29|37.09|102
1716780000000|2024-05-27 03:20:00|37.29|37.09|37.33|37.13|37.35|37.15|37.28|37.08|401
1716780300000|2024-05-27 03:25:00|37.32|37.12|37.38|37.18|37.39|37.19|37.32|37.12|473
1716780600000|2024-05-27 03:30:00|37.35|37.15|37.41|37.21|37.42|37.22|37.34|37.14|505
1716780900000|2024-05-27 03:35:00|37.42|37.22|37.4|37.2|37.43|37.23|37.37|37.17|285
1716781200000|2024-05-27 03:40:00|37.41|37.21|37.41|37.21|37.44|37.24|37.35|37.15|409
1716781500000|2024-05-27 03:45:00|37.4|37.2|37.38|37.18|37.45|37.25|37.36|37.16|423
1716781800000|2024-05-27 03:50:00|37.37|37.17|37.33|37.13|37.39|37.19|37.32|37.12|230
1716782100000|2024-05-27 03:55:00|37.32|37.12|37.35|37.15|37.36|37.16|37.31|37.11|294
1716782400000|2024-05-27 04:00:00|37.34|37.14|37.32|37.12|37.38|37.18|37.31|37.11|444
1716782700000|2024-05-27 04:05:00|37.33|37.13|37.3|37.1|37.35|37.15|37.26|37.06|324
1716783000000|2024-05-27 04:10:00|37.31|37.11|37.32|37.12|37.36|37.16|37.29|37.09|399
1716783300000|2024-05-27 04:15:00|37.33|37.13|37.31|37.11|37.34|37.14|37.27|37.07|376
1716783600000|2024-05-27 04:20:00|37.3|37.1|37.39|37.19|37.42|37.22|37.29|37.09|322
1716783900000|2024-05-27 04:25:00|37.4|37.2|37.46|37.26|37.49|37.29|37.37|37.17|459
1716784200000|2024-05-27 04:30:00|37.48|37.28|37.42|37.22|37.53|37.33|37.4|37.2|410
1716784500000|2024-05-27 04:35:00|37.41|37.21|37.41|37.21|37.45|37.25|37.41|37.21|184
1716784800000|2024-05-27 04:40:00|37.42|37.22|37.4|37.2|37.42|37.22|37.39|37.19|49
1716785100000|2024-05-27 04:45:00|37.41|37.21|37.35|37.15|37.42|37.22|37.34|37.14|299
1716785400000|2024-05-27 04:50:00|37.36|37.16|37.38|37.18|37.4|37.2|37.34|37.14|397
1716785700000|2024-05-27 04:55:00|37.37|37.17|37.32|37.12|37.39|37.19|37.32|37.12|393
1716786000000|2024-05-27 05:00:00|37.33|37.13|37.28|37.08|37.38|37.18|37.26|37.06|388
1716786300000|2024-05-27 05:05:00|37.27|37.07|37.23|37.03|37.28|37.08|37.21|37.01|452
1716786600000|2024-05-27 05:10:00|37.24|37.04|37.22|37.02|37.26|37.06|37.2|37|360
1716786900000|2024-05-27 05:15:00|37.23|37.03|37.12|36.92|37.24|37.04|37.11|36.91|359
1716787200000|2024-05-27 05:20:00|37.13|36.93|37.05|36.85|37.13|36.93|37.02|36.82|336
1716787500000|2024-05-27 05:25:00|37.06|36.86|36.8|36.6|37.08|36.88|36.8|36.6|269
1716787800000|2024-05-27 05:30:00|36.81|36.61|36.95|36.75|36.98|36.78|36.76|36.56|430
1716788100000|2024-05-27 05:35:00|36.97|36.77|37.01|36.81|37.04|36.84|36.96|36.76|453
1716788400000|2024-05-27 05:40:00|36.99|36.79|37.01|36.81|37.06|36.86|36.99|36.79|377
1716788700000|2024-05-27 05:45:00|37.02|36.82|37.11|36.91|37.14|36.94|37.01|36.81|418
1716789000000|2024-05-27 05:50:00|37.1|36.9|37.1|36.9|37.13|36.93|37.06|36.86|319
1716789300000|2024-05-27 05:55:00|37.09|36.89|37.04|36.84|37.1|36.9|37.02|36.82|326
1716789600000|2024-05-27 06:00:00|37.05|36.85|36.96|36.76|37.06|36.86|36.95|36.75|460
1716789900000|2024-05-27 06:05:00|36.95|36.75|37|36.8|37.01|36.81|36.88|36.68|351
1716790200000|2024-05-27 06:10:00|37.01|36.81|37.06|36.86|37.07|36.87|37|36.8|352
1716790500000|2024-05-27 06:15:00|37.04|36.84|37.03|36.83|37.07|36.87|37.01|36.81|299
1716790800000|2024-05-27 06:20:00|37.02|36.82|37.02|36.82|37.05|36.85|36.97|36.77|324
1716791100000|2024-05-27 06:25:00|37.05|36.85|37.01|36.81|37.05|36.85|36.99|36.79|315
1716791400000|2024-05-27 06:30:00|37.02|36.82|36.94|36.74|37.03|36.83|36.93|36.73|315
1716791700000|2024-05-27 06:35:00|36.93|36.73|36.96|36.76|36.98|36.78|36.9|36.7|286
1716792000000|2024-05-27 06:40:00|36.98|36.78|36.97|36.77|36.99|36.79|36.94|36.74|332
1716792300000|2024-05-27 06:45:00|36.96|36.76|36.84|36.64|36.98|36.78|36.81|36.61|314
1716792600000|2024-05-27 06:50:00|36.83|36.63|36.86|36.66|36.86|36.66|36.79|36.59|219
1716792900000|2024-05-27 06:55:00|36.85|36.65|36.85|36.65|36.89|36.69|36.83|36.63|348
1716793200000|2024-05-27 07:00:00|36.84|36.64|36.91|36.71|36.93|36.73|36.77|36.57|354
1716793500000|2024-05-27 07:05:00|36.92|36.72|36.93|36.73|36.97|36.77|36.86|36.66|304
1716793800000|2024-05-27 07:10:00|36.96|36.76|36.9|36.7|36.96|36.76|36.88|36.68|275
1716794100000|2024-05-27 07:15:00|36.89|36.69|36.89|36.69|36.91|36.71|36.81|36.61|312
1716794400000|2024-05-27 07:20:00|36.91|36.71|36.8|36.6|36.93|36.73|36.78|36.58|332
1716794700000|2024-05-27 07:25:00|36.79|36.59|36.85|36.65|36.86|36.66|36.76|36.56|307
1716795000000|2024-05-27 07:30:00|36.86|36.66|36.95|36.75|36.97|36.77|36.83|36.63|387
1716795300000|2024-05-27 07:35:00|36.93|36.73|36.91|36.71|36.95|36.75|36.83|36.63|377
1716795600000|2024-05-27 07:40:00|36.92|36.72|37.09|36.89|37.09|36.89|36.9|36.7|539
1716795900000|2024-05-27 07:45:00|37.06|36.86|37.05|36.85|37.11|36.91|37.02|36.82|278
1716796200000|2024-05-27 07:50:00|37.06|36.86|37.04|36.84|37.09|36.89|37.03|36.83|316
1716796500000|2024-05-27 07:55:00|37.05|36.85|37.09|36.89|37.11|36.91|37.04|36.84|338
1716796800000|2024-05-27 08:00:00|37.08|36.88|37.12|36.92|37.15|36.95|37.07|36.87|423
1716797100000|2024-05-27 08:05:00|37.13|36.93|37.17|36.97|37.18|36.98|37.11|36.91|397
1716797400000|2024-05-27 08:10:00|37.18|36.98|37.24|37.04|37.29|37.09|37.16|36.96|381
1716797700000|2024-05-27 08:15:00|37.23|37.03|37.25|37.05|37.28|37.08|37.17|36.97|425
1716798000000|2024-05-27 08:20:00|37.23|37.03|37.26|37.06|37.28|37.08|37.23|37.03|308
1716798300000|2024-05-27 08:25:00|37.25|37.05|37.34|37.14|37.37|37.17|37.24|37.04|464
1716798600000|2024-05-27 08:30:00|37.33|37.13|37.28|37.08|37.35|37.15|37.24|37.04|413
1716798900000|2024-05-27 08:35:00|37.27|37.07|37.32|37.12|37.38|37.18|37.26|37.06|450
1716799200000|2024-05-27 08:40:00|37.34|37.14|37.32|37.12|37.37|37.17|37.28|37.08|363
1716799500000|2024-05-27 08:45:00|37.33|37.13|37.19|36.99|37.33|37.13|37.18|36.98|287
1716799800000|2024-05-27 08:50:00|37.2|37|37.23|37.03|37.24|37.04|37.14|36.94|494
1716800100000|2024-05-27 08:55:00|37.22|37.02|37.31|37.11|37.31|37.11|37.21|37.01|341
1716800400000|2024-05-27 09:00:00|37.3|37.1|37.37|37.17|37.46|37.26|37.3|37.1|498
1716800700000|2024-05-27 09:05:00|37.36|37.16|37.28|37.08|37.37|37.17|37.22|37.02|420
1716801000000|2024-05-27 09:10:00|37.29|37.09|37.32|37.12|37.37|37.17|37.25|37.05|429
1716801300000|2024-05-27 09:15:00|37.31|37.11|37.29|37.09|37.34|37.14|37.19|36.99|457
1716801600000|2024-05-27 09:20:00|37.27|37.07|37.36|37.16|37.38|37.18|37.24|37.04|447
1716801900000|2024-05-27 09:25:00|37.35|37.15|37.45|37.25|37.46|37.26|37.33|37.13|427
1716802200000|2024-05-27 09:30:00|37.44|37.24|37.38|37.18|37.49|37.29|37.37|37.17|450
1716802500000|2024-05-27 09:35:00|37.39|37.19|37.33|37.13|37.42|37.22|37.32|37.12|318
1716802800000|2024-05-27 09:40:00|37.34|37.14|37.35|37.15|37.4|37.2|37.32|37.12|358
1716803100000|2024-05-27 09:45:00|37.34|37.14|37.4|37.2|37.45|37.25|37.34|37.14|375
1716803400000|2024-05-27 09:50:00|37.41|37.21|37.36|37.16|37.43|37.23|37.36|37.16|363
1716803700000|2024-05-27 09:55:00|37.35|37.15|37.4|37.2|37.42|37.22|37.35|37.15|311
1716804000000|2024-05-27 10:00:00|37.39|37.19|37.38|37.18|37.42|37.22|37.36|37.16|263
1716804300000|2024-05-27 10:05:00|37.37|37.17|37.4|37.2|37.43|37.23|37.31|37.11|357
1716804600000|2024-05-27 10:10:00|37.39|37.19|37.41|37.21|37.45|37.25|37.37|37.17|404
1716804900000|2024-05-27 10:15:00|37.4|37.2|37.35|37.15|37.44|37.24|37.34|37.14|291
1716805200000|2024-05-27 10:20:00|37.34|37.14|37.37|37.17|37.37|37.17|37.33|37.13|56
1716805500000|2024-05-27 10:25:00|37.36|37.16|37.36|37.16|37.38|37.18|37.33|37.13|498
1716805800000|2024-05-27 10:30:00|37.37|37.17|37.44|37.24|37.44|37.24|37.35|37.15|387
1716806100000|2024-05-27 10:35:00|37.43|37.23|37.4|37.2|37.46|37.26|37.39|37.19|273
1716806400000|2024-05-27 10:40:00|37.39|37.19|37.34|37.14|37.39|37.19|37.3|37.1|37
1716806700000|2024-05-27 10:45:00|37.33|37.13|37.43|37.23|37.46|37.26|37.3|37.1|462
1716807000000|2024-05-27 10:50:00|37.42|37.22|37.42|37.22|37.45|37.25|37.39|37.19|440
1716807300000|2024-05-27 10:55:00|37.45|37.25|37.43|37.23|37.46|37.26|37.41|37.21|225
1716807600000|2024-05-27 11:00:00|37.44|37.24|37.51|37.31|37.54|37.34|37.4|37.2|441
1716807900000|2024-05-27 11:05:00|37.52|37.32|37.51|37.31|37.56|37.36|37.47|37.27|402
1716808200000|2024-05-27 11:10:00|37.5|37.3|37.58|37.38|37.6|37.4|37.47|37.27|527
1716808500000|2024-05-27 11:15:00|37.57|37.37|37.57|37.37|37.62|37.42|37.54|37.34|456
1716808800000|2024-05-27 11:20:00|37.56|37.36|37.52|37.32|37.57|37.37|37.52|37.32|169
1716809100000|2024-05-27 11:25:00|37.53|37.33|37.6|37.4|37.61|37.41|37.53|37.33|392
1716809400000|2024-05-27 11:30:00|37.61|37.41|37.61|37.41|37.65|37.45|37.58|37.38|267
1716809700000|2024-05-27 11:35:00|37.6|37.4|37.45|37.25|37.64|37.44|37.44|37.24|433
1716810000000|2024-05-27 11:40:00|37.46|37.26|37.39|37.19|37.48|37.28|37.38|37.18|334
1716810300000|2024-05-27 11:45:00|37.38|37.18|37.44|37.24|37.46|37.26|37.36|37.16|387
1716810600000|2024-05-27 11:50:00|37.42|37.22|37.49|37.29|37.51|37.31|37.42|37.22|387
1716810900000|2024-05-27 11:55:00|37.5|37.3|37.49|37.29|37.52|37.32|37.48|37.28|40
1716811200000|2024-05-27 12:00:00|37.5|37.3|37.48|37.28|37.58|37.38|37.47|37.27|399
1716811500000|2024-05-27 12:05:00|37.49|37.29|37.52|37.32|37.52|37.32|37.45|37.25|342
1716811800000|2024-05-27 12:10:00|37.51|37.31|37.49|37.29|37.52|37.32|37.45|37.25|302
1716812100000|2024-05-27 12:15:00|37.46|37.26|37.47|37.27|37.52|37.32|37.44|37.24|242
1716812400000|2024-05-27 12:20:00|37.46|37.26|37.41|37.21|37.49|37.29|37.39|37.19|265
1716812700000|2024-05-27 12:25:00|37.4|37.2|37.44|37.24|37.44|37.24|37.4|37.2|25
1716813000000|2024-05-27 12:30:00|37.45|37.25|37.53|37.33|37.56|37.36|37.44|37.24|191
1716813300000|2024-05-27 12:35:00|37.52|37.32|37.44|37.24|37.53|37.33|37.41|37.21|305
1716813600000|2024-05-27 12:40:00|37.43|37.23|37.46|37.26|37.47|37.27|37.43|37.23|265
1716813900000|2024-05-27 12:45:00|37.45|37.25|37.48|37.28|37.48|37.28|37.44|37.24|201
1716814200000|2024-05-27 12:50:00|37.47|37.27|37.5|37.3|37.51|37.31|37.45|37.25|335
1716814500000|2024-05-27 12:55:00|37.51|37.31|37.47|37.27|37.52|37.32|37.44|37.24|303
1716814800000|2024-05-27 13:00:00|37.46|37.26|37.55|37.35|37.58|37.38|37.46|37.26|400
1716815100000|2024-05-27 13:05:00|37.56|37.36|37.67|37.47|37.69|37.49|37.53|37.33|439
1716815400000|2024-05-27 13:10:00|37.66|37.46|37.72|37.52|37.74|37.54|37.66|37.46|632
1716815700000|2024-05-27 13:15:00|37.71|37.51|37.76|37.56|37.83|37.63|37.68|37.48|530
1716816000000|2024-05-27 13:20:00|37.77|37.57|37.69|37.49|37.78|37.58|37.68|37.48|387
1716816300000|2024-05-27 13:25:00|37.68|37.48|37.66|37.46|37.71|37.51|37.64|37.44|390
1716816600000|2024-05-27 13:30:00|37.65|37.45|37.6|37.4|37.72|37.52|37.56|37.36|365
1716816900000|2024-05-27 13:35:00|37.61|37.41|37.68|37.48|37.72|37.52|37.59|37.39|517
1716817200000|2024-05-27 13:40:00|37.67|37.47|37.71|37.51|37.71|37.51|37.65|37.45|402
1716817500000|2024-05-27 13:45:00|37.7|37.5|37.76|37.56|37.79|37.59|37.68|37.48|489
1716817800000|2024-05-27 13:50:00|37.75|37.55|37.81|37.61|37.85|37.65|37.73|37.53|429
1716818100000|2024-05-27 13:55:00|37.8|37.6|37.75|37.55|37.83|37.63|37.74|37.54|323
1716818400000|2024-05-27 14:00:00|37.76|37.56|37.78|37.58|37.87|37.67|37.75|37.55|403
1716818700000|2024-05-27 14:05:00|37.79|37.59|37.75|37.55|37.81|37.61|37.72|37.52|337
1716819000000|2024-05-27 14:10:00|37.76|37.56|37.76|37.56|37.82|37.62|37.74|37.54|382
1716819300000|2024-05-27 14:15:00|37.75|37.55|37.83|37.63|37.84|37.64|37.75|37.55|427
1716819600000|2024-05-27 14:20:00|37.82|37.62|37.77|37.57|37.9|37.7|37.73|37.53|560
1716819900000|2024-05-27 14:25:00|37.76|37.56|37.72|37.52|37.8|37.6|37.71|37.51|226
1716820200000|2024-05-27 14:30:00|37.71|37.51|37.64|37.44|37.74|37.54|37.63|37.43|51
1716820500000|2024-05-27 14:35:00|37.63|37.43|37.81|37.61|37.83|37.63|37.63|37.43|478
1716820800000|2024-05-27 14:40:00|37.8|37.6|37.8|37.6|37.83|37.63|37.72|37.52|406
1716821100000|2024-05-27 14:45:00|37.79|37.59|37.71|37.51|37.81|37.61|37.65|37.45|280
1716821400000|2024-05-27 14:50:00|37.72|37.52|37.93|37.73|38|37.8|37.71|37.51|299
1716821700000|2024-05-27 14:55:00|37.92|37.72|37.91|37.71|38|37.8|37.85|37.65|373
1716822000000|2024-05-27 15:00:00|37.92|37.72|37.95|37.75|38.05|37.85|37.9|37.7|193
1716822300000|2024-05-27 15:05:00|37.94|37.74|38.1|37.9|38.14|37.94|37.93|37.73|661
1716822600000|2024-05-27 15:10:00|38.11|37.91|38.16|37.96|38.21|38.01|38.06|37.86|474
1716822900000|2024-05-27 15:15:00|38.19|37.99|38.16|37.96|38.24|38.04|38.09|37.89|559
1716823200000|2024-05-27 15:20:00|38.14|37.94|38.22|38.02|38.24|38.04|38.13|37.93|517
1716823500000|2024-05-27 15:25:00|38.21|38.01|38.08|37.88|38.23|38.03|38.05|37.85|497
1716823800000|2024-05-27 15:30:00|38.07|37.87|38.14|37.94|38.15|37.95|38.05|37.85|512
1716824100000|2024-05-27 15:35:00|38.13|37.93|38.31|38.11|38.38|38.18|38.12|37.92|612
1716824400000|2024-05-27 15:40:00|38.32|38.12|38.43|38.23|38.5|38.3|38.28|38.08|540
1716824700000|2024-05-27 15:45:00|38.44|38.24|38.47|38.27|38.56|38.36|38.43|38.23|477
1716825000000|2024-05-27 15:50:00|38.46|38.26|38.49|38.29|38.58|38.38|38.45|38.25|385
1716825300000|2024-05-27 15:55:00|38.5|38.3|38.53|38.33|38.58|38.38|38.48|38.28|436
1716825600000|2024-05-27 16:00:00|38.52|38.32|38.73|38.53|38.75|38.55|38.52|38.32|654
1716825900000|2024-05-27 16:05:00|38.74|38.54|38.94|38.74|38.95|38.75|38.71|38.51|601
1716826200000|2024-05-27 16:10:00|38.93|38.73|38.92|38.72|39|38.8|38.87|38.67|568
1716826500000|2024-05-27 16:15:00|38.91|38.71|38.97|38.77|39.03|38.83|38.83|38.63|582
1716826800000|2024-05-27 16:20:00|38.96|38.76|38.92|38.72|38.99|38.79|38.79|38.59|618
1716827100000|2024-05-27 16:25:00|38.93|38.73|39.01|38.81|39.03|38.83|38.89|38.69|521
1716827400000|2024-05-27 16:30:00|39.03|38.83|38.88|38.68|39.05|38.85|38.84|38.64|473
1716827700000|2024-05-27 16:35:00|38.89|38.69|38.78|38.58|38.92|38.72|38.75|38.55|497
1716828000000|2024-05-27 16:40:00|38.79|38.59|38.74|38.54|38.82|38.62|38.71|38.51|420
1716828300000|2024-05-27 16:45:00|38.73|38.53|38.63|38.43|38.74|38.54|38.54|38.34|213
1716828600000|2024-05-27 16:50:00|38.64|38.44|38.76|38.56|38.78|38.58|38.6|38.4|550
1716828900000|2024-05-27 16:55:00|38.77|38.57|38.73|38.53|38.81|38.61|38.68|38.48|446
1716829200000|2024-05-27 17:00:00|38.74|38.54|38.78|38.58|38.84|38.64|38.71|38.51|567
1716829500000|2024-05-27 17:05:00|38.8|38.6|38.79|38.59|38.87|38.67|38.77|38.57|487
1716829800000|2024-05-27 17:10:00|38.78|38.58|38.85|38.65|38.92|38.72|38.77|38.57|525
1716830100000|2024-05-27 17:15:00|38.88|38.68|38.87|38.67|38.98|38.78|38.84|38.64|432
1716830400000|2024-05-27 17:20:00|38.86|38.66|38.7|38.5|38.91|38.71|38.67|38.47|451
1716830700000|2024-05-27 17:25:00|38.69|38.49|38.86|38.66|38.89|38.69|38.67|38.47|522
1716831000000|2024-05-27 17:30:00|38.85|38.65|38.87|38.67|38.92|38.72|38.83|38.63|547
1716831300000|2024-05-27 17:35:00|38.86|38.66|38.84|38.64|38.89|38.69|38.8|38.6|479
1716831600000|2024-05-27 17:40:00|38.83|38.63|38.84|38.64|38.87|38.67|38.75|38.55|347
1716831900000|2024-05-27 17:45:00|38.85|38.65|38.79|38.59|38.87|38.67|38.7|38.5|474
1716832200000|2024-05-27 17:50:00|38.8|38.6|38.75|38.55|38.8|38.6|38.71|38.51|376
1716832500000|2024-05-27 17:55:00|38.73|38.53|38.74|38.54|38.81|38.61|38.71|38.51|378
1716832800000|2024-05-27 18:00:00|38.73|38.53|38.78|38.58|38.85|38.65|38.71|38.51|465
1716833100000|2024-05-27 18:05:00|38.77|38.57|38.77|38.57|38.8|38.6|38.69|38.49|342
1716833400000|2024-05-27 18:10:00|38.75|38.55|38.78|38.58|38.85|38.65|38.74|38.54|411
1716833700000|2024-05-27 18:15:00|38.77|38.57|38.71|38.51|38.84|38.64|38.69|38.49|427
1716834000000|2024-05-27 18:20:00|38.7|38.5|38.69|38.49|38.75|38.55|38.66|38.46|355
1716834300000|2024-05-27 18:25:00|38.67|38.47|38.63|38.43|38.67|38.47|38.63|38.43|30
1716834600000|2024-05-27 18:30:00|38.62|38.42|38.59|38.39|38.65|38.45|38.58|38.38|71
1716834900000|2024-05-27 18:35:00|38.6|38.4|38.63|38.43|38.65|38.45|38.59|38.39|175
1716835200000|2024-05-27 18:40:00|38.64|38.44|38.59|38.39|38.65|38.45|38.59|38.39|310
1716835500000|2024-05-27 18:45:00|38.6|38.4|38.52|38.32|38.62|38.42|38.48|38.28|475
1716835800000|2024-05-27 18:50:00|38.51|38.31|38.51|38.31|38.53|38.33|38.45|38.25|300
1716836100000|2024-05-27 18:55:00|38.48|38.28|38.47|38.27|38.52|38.32|38.45|38.25|194
1716836400000|2024-05-27 19:00:00|38.48|38.28|38.52|38.32|38.58|38.38|38.44|38.24|497
1716836700000|2024-05-27 19:05:00|38.51|38.31|38.56|38.36|38.58|38.38|38.49|38.29|408
1716837000000|2024-05-27 19:10:00|38.54|38.34|38.42|38.22|38.57|38.37|38.4|38.2|468
1716837300000|2024-05-27 19:15:00|38.43|38.23|38.47|38.27|38.48|38.28|38.39|38.19|406
1716837600000|2024-05-27 19:20:00|38.46|38.26|38.46|38.26|38.52|38.32|38.43|38.23|405
1716837900000|2024-05-27 19:25:00|38.45|38.25|38.49|38.29|38.52|38.32|38.43|38.23|546
1716838200000|2024-05-27 19:30:00|38.51|38.31|38.5|38.3|38.55|38.35|38.45|38.25|428
1716838500000|2024-05-27 19:35:00|38.51|38.31|38.52|38.32|38.54|38.34|38.47|38.27|233
1716838800000|2024-05-27 19:40:00|38.5|38.3|38.41|38.21|38.52|38.32|38.38|38.18|313
1716839100000|2024-05-27 19:45:00|38.4|38.2|37.95|37.75|38.44|38.24|37.95|37.75|438
1716839400000|2024-05-27 19:50:00|37.94|37.74|38.15|37.95|38.19|37.99|37.79|37.59|688
1716839700000|2024-05-27 19:55:00|38.13|37.93|38.06|37.86|38.19|37.99|37.97|37.77|708
1716840000000|2024-05-27 20:00:00|38.05|37.85|38.3|38.1|38.31|38.11|38.01|37.81|748
1716840300000|2024-05-27 20:05:00|38.29|38.09|38.29|38.09|38.37|38.17|38.21|38.01|646
1716840600000|2024-05-27 20:10:00|38.28|38.08|38.28|38.08|38.37|38.17|38.22|38.02|586
1716840900000|2024-05-27 20:15:00|38.27|38.07|38.37|38.17|38.41|38.21|38.25|38.05|590
1716841200000|2024-05-27 20:20:00|38.38|38.18|38.47|38.27|38.51|38.31|38.35|38.15|590
1716841500000|2024-05-27 20:25:00|38.49|38.29|38.46|38.26|38.52|38.32|38.44|38.24|444
1716841800000|2024-05-27 20:30:00|38.47|38.27|38.44|38.24|38.53|38.33|38.41|38.21|402
1716842100000|2024-05-27 20:35:00|38.43|38.23|38.39|38.19|38.44|38.24|38.37|38.17|61
1716842400000|2024-05-27 20:40:00|38.4|38.2|38.35|38.15|38.4|38.2|38.32|38.12|322
1716842700000|2024-05-27 20:45:00|38.34|38.14|38.36|38.16|38.41|38.21|38.26|38.06|552
1716843000000|2024-05-27 20:50:00|38.35|38.15|38.43|38.23|38.44|38.24|38.34|38.14|477
1716843300000|2024-05-27 20:55:00|38.41|38.21|38.42|38.22|38.45|38.25|38.35|38.15|509
1716843600000|2024-05-27 21:00:00|38.43|38.23|38.46|38.26|38.47|38.27|38.42|38.22|105
1716843900000|2024-05-27 21:05:00|38.45|38.25|38.37|38.17|38.47|38.27|38.36|38.16|121
1716844200000|2024-05-27 21:10:00|38.36|38.16|38.39|38.19|38.46|38.26|38.35|38.15|92
1716844500000|2024-05-27 21:15:00|38.4|38.2|38.38|38.18|38.41|38.21|38.37|38.17|135
1716844800000|2024-05-27 21:20:00|38.37|38.17|38.28|38.08|38.38|38.18|38.26|38.06|52
1716845100000|2024-05-27 21:25:00|38.29|38.09|38.3|38.1|38.33|38.13|38.29|38.09|27
1716845400000|2024-05-27 21:30:00|38.31|38.11|38.34|38.14|38.37|38.17|38.3|38.1|46
1716845700000|2024-05-27 21:35:00|38.33|38.13|38.23|38.03|38.33|38.13|38.21|38.01|67
1716846000000|2024-05-27 21:40:00|38.22|38.02|38.24|38.04|38.24|38.04|38.21|38.01|43
1716846300000|2024-05-27 21:45:00|38.23|38.03|38.23|38.03|38.24|38.04|38.21|38.01|27
1716846600000|2024-05-27 21:50:00|38.24|38.04|38.25|38.05|38.27|38.07|38.24|38.04|76
1716846900000|2024-05-27 21:55:00|38.24|38.04|38.28|38.08|38.34|38.14|38.24|38.04|126
1716847200000|2024-05-27 22:00:00|38.3|38.1|38.28|38.08|38.3|38.1|38.2|38|430
1716847500000|2024-05-27 22:05:00|38.25|38.05|38.29|38.09|38.33|38.13|38.25|38.05|438
1716847800000|2024-05-27 22:10:00|38.27|38.07|38.31|38.11|38.42|38.22|38.26|38.06|486
1716848100000|2024-05-27 22:15:00|38.32|38.12|38.38|38.18|38.42|38.22|38.28|38.08|390
1716848400000|2024-05-27 22:20:00|38.41|38.21|38.4|38.2|38.44|38.24|38.37|38.17|481
1716848700000|2024-05-27 22:25:00|38.39|38.19|38.4|38.2|38.43|38.23|38.37|38.17|369
1716849000000|2024-05-27 22:30:00|38.38|38.18|38.45|38.25|38.47|38.27|38.35|38.15|516
1716849300000|2024-05-27 22:35:00|38.44|38.24|38.37|38.17|38.45|38.25|38.36|38.16|428
1716849600000|2024-05-27 22:40:00|38.38|38.18|38.26|38.06|38.4|38.2|38.26|38.06|420
1716849900000|2024-05-27 22:45:00|38.3|38.1|38.32|38.12|38.34|38.14|38.25|38.05|400
1716850200000|2024-05-27 22:50:00|38.31|38.11|38.33|38.13|38.37|38.17|38.3|38.1|430
1716850500000|2024-05-27 22:55:00|38.34|38.14|38.34|38.14|38.39|38.19|38.31|38.11|402
1716850800000|2024-05-27 23:00:00|38.35|38.15|38.33|38.13|38.37|38.17|38.27|38.07|437
1716851100000|2024-05-27 23:05:00|38.32|38.12|38.36|38.16|38.38|38.18|38.28|38.08|300
1716851400000|2024-05-27 23:10:00|38.37|38.17|38.39|38.19|38.41|38.21|38.34|38.14|397
1716851700000|2024-05-27 23:15:00|38.37|38.17|38.39|38.19|38.4|38.2|38.35|38.15|360
1716852000000|2024-05-27 23:20:00|38.38|38.18|38.36|38.16|38.39|38.19|38.32|38.12|237
1716852300000|2024-05-27 23:25:00|38.35|38.15|38.35|38.15|38.37|38.17|38.33|38.13|217
1716852600000|2024-05-27 23:30:00|38.34|38.14|38.25|38.05|38.36|38.16|38.21|38.01|352
1716852900000|2024-05-27 23:35:00|38.24|38.04|38.23|38.03|38.32|38.12|38.2|38|321
1716853200000|2024-05-27 23:40:00|38.22|38.02|38.3|38.1|38.33|38.13|38.22|38.02|345
1716853500000|2024-05-27 23:45:00|38.29|38.09|38.34|38.14|38.38|38.18|38.29|38.09|396
1716853800000|2024-05-27 23:50:00|38.35|38.15|38.31|38.11|38.38|38.18|38.31|38.11|324
1716854100000|2024-05-27 23:55:00|38.33|38.13|38.36|38.16|38.38|38.18|38.31|38.11|377
1716854400000|2024-05-28 00:00:00|38.35|38.15|38.31|38.11|38.37|38.17|38.29|38.09|451
1716854700000|2024-05-28 00:05:00|38.29|38.09|38.29|38.09|38.35|38.15|38.24|38.04|432
1716855000000|2024-05-28 00:10:00|38.27|38.07|38.28|38.08|38.32|38.12|38.24|38.04|275
1716855300000|2024-05-28 00:15:00|38.27|38.07|38.23|38.03|38.3|38.1|38.2|38|139
1716855600000|2024-05-28 00:20:00|38.22|38.02|38.12|37.92|38.35|38.15|38.11|37.91|450
1716855900000|2024-05-28 00:25:00|38.11|37.91|38.21|38.01|38.23|38.03|38.11|37.91|517
1716856200000|2024-05-28 00:30:00|38.2|38|38.12|37.92|38.32|38.12|38.12|37.92|547
1716856500000|2024-05-28 00:35:00|38.11|37.91|38.17|37.97|38.18|37.98|38.04|37.84|555
1716856800000|2024-05-28 00:40:00|38.16|37.96|38.1|37.9|38.19|37.99|38.09|37.89|318
1716857100000|2024-05-28 00:45:00|38.08|37.88|38.04|37.84|38.14|37.94|38.03|37.83|289
1716857400000|2024-05-28 00:50:00|38.05|37.85|38.05|37.85|38.09|37.89|37.95|37.75|487
1716857700000|2024-05-28 00:55:00|38.08|37.88|38.07|37.87|38.14|37.94|37.96|37.76|539
1716858000000|2024-05-28 01:00:00|38.06|37.86|38.08|37.88|38.14|37.94|38.01|37.81|580
1716858300000|2024-05-28 01:05:00|38.07|37.87|38.25|38.05|38.28|38.08|38.06|37.86|536
1716858600000|2024-05-28 01:10:00|38.24|38.04|38.14|37.94|38.26|38.06|38.11|37.91|241
1716858900000|2024-05-28 01:15:00|38.15|37.95|38.15|37.95|38.2|38|38.1|37.9|91
1716859200000|2024-05-28 01:20:00|38.16|37.96|38.19|37.99|38.19|37.99|38.15|37.95|31
1716859500000|2024-05-28 01:25:00|38.2|38|38.22|38.02|38.24|38.04|38.18|37.98|115
1716859800000|2024-05-28 01:30:00|38.23|38.03|38.32|38.12|38.36|38.16|38.21|38.01|559
1716860100000|2024-05-28 01:35:00|38.34|38.14|38.47|38.27|38.5|38.3|38.3|38.1|580
1716860400000|2024-05-28 01:40:00|38.48|38.28|38.35|38.15|38.49|38.29|38.34|38.14|499
1716860700000|2024-05-28 01:45:00|38.34|38.14|37.9|37.7|38.34|38.14|37.89|37.69|559
1716861000000|2024-05-28 01:50:00|37.89|37.69|37.67|37.47|37.97|37.77|37.66|37.46|582
1716861300000|2024-05-28 01:55:00|37.68|37.48|37.67|37.47|37.85|37.65|37.61|37.41|584
1716861600000|2024-05-28 02:00:00|37.66|37.46|37.65|37.45|37.79|37.59|37.41|37.21|592
1716861900000|2024-05-28 02:05:00|37.64|37.44|37.47|37.27|37.73|37.53|37.41|37.21|592
1716862200000|2024-05-28 02:10:00|37.48|37.28|37.57|37.37|37.6|37.4|37.37|37.17|516
1716862500000|2024-05-28 02:15:00|37.58|37.38|37.52|37.32|37.64|37.44|37.44|37.24|487
1716862800000|2024-05-28 02:20:00|37.53|37.33|37.79|37.59|37.84|37.64|37.5|37.3|437
1716863100000|2024-05-28 02:25:00|37.8|37.6|37.78|37.58|37.87|37.67|37.72|37.52|250
1716863400000|2024-05-28 02:30:00|37.79|37.59|37.87|37.67|37.88|37.68|37.77|37.57|206
1716863700000|2024-05-28 02:35:00|37.88|37.68|37.77|37.57|37.88|37.68|37.77|37.57|364
1716864000000|2024-05-28 02:40:00|37.78|37.58|37.72|37.52|37.86|37.66|37.7|37.5|368
1716864300000|2024-05-28 02:45:00|37.71|37.51|37.79|37.59|37.83|37.63|37.69|37.49|446
1716864600000|2024-05-28 02:50:00|37.81|37.61|37.84|37.64|37.87|37.67|37.78|37.58|395
1716864900000|2024-05-28 02:55:00|37.83|37.63|37.77|37.57|37.88|37.68|37.77|37.57|343
1716865200000|2024-05-28 03:00:00|37.78|37.58|37.65|37.45|37.89|37.69|37.64|37.44|474
1716865500000|2024-05-28 03:05:00|37.66|37.46|37.47|37.27|37.66|37.46|37.43|37.23|493
1716865800000|2024-05-28 03:10:00|37.46|37.26|37.58|37.38|37.6|37.4|37.44|37.24|498
1716866100000|2024-05-28 03:15:00|37.57|37.37|37.48|37.28|37.66|37.46|37.47|37.27|575
1716866400000|2024-05-28 03:20:00|37.49|37.29|37.51|37.31|37.62|37.42|37.47|37.27|525
1716866700000|2024-05-28 03:25:00|37.52|37.32|37.46|37.26|37.56|37.36|37.4|37.2|474
1716867000000|2024-05-28 03:30:00|37.45|37.25|37.46|37.26|37.54|37.34|37.42|37.22|576
1716867300000|2024-05-28 03:35:00|37.47|37.27|37.23|37.03|37.53|37.33|37.15|36.95|464
1716867600000|2024-05-28 03:40:00|37.22|37.02|37.19|36.99|37.34|37.14|37.19|36.99|507
1716867900000|2024-05-28 03:45:00|37.18|36.98|37.24|37.04|37.33|37.13|37.14|36.94|513
1716868200000|2024-05-28 03:50:00|37.25|37.05|37.3|37.1|37.32|37.12|37.19|36.99|452
1716868500000|2024-05-28 03:55:00|37.29|37.09|37.29|37.09|37.34|37.14|37.24|37.04|315
1716868800000|2024-05-28 04:00:00|37.28|37.08|37.32|37.12|37.33|37.13|37.24|37.04|357
1716869100000|2024-05-28 04:05:00|37.31|37.11|37.25|37.05|37.32|37.12|37.2|37|306
1716869400000|2024-05-28 04:10:00|37.24|37.04|37.12|36.92|37.27|37.07|37.11|36.91|361
1716869700000|2024-05-28 04:15:00|37.13|36.93|37.17|36.97|37.18|36.98|37.02|36.82|419
1716870000000|2024-05-28 04:20:00|37.16|36.96|36.93|36.73|37.17|36.97|36.93|36.73|444
1716870300000|2024-05-28 04:25:00|36.94|36.74|36.9|36.7|37|36.8|36.86|36.66|517
1716870600000|2024-05-28 04:30:00|36.88|36.68|36.7|36.5|37.05|36.85|36.7|36.5|514
1716870900000|2024-05-28 04:35:00|36.69|36.49|36.88|36.68|36.93|36.73|36.66|36.46|507
1716871200000|2024-05-28 04:40:00|36.9|36.7|36.72|36.52|36.95|36.75|36.68|36.48|548
1716871500000|2024-05-28 04:45:00|36.71|36.51|36.85|36.65|36.86|36.66|36.69|36.49|565
1716871800000|2024-05-28 04:50:00|36.84|36.64|36.74|36.54|36.89|36.69|36.71|36.51|468
1716872100000|2024-05-28 04:55:00|36.75|36.55|36.85|36.65|36.87|36.67|36.72|36.52|427
1716872400000|2024-05-28 05:00:00|36.84|36.64|36.71|36.51|36.91|36.71|36.63|36.43|533
1716872700000|2024-05-28 05:05:00|36.72|36.52|36.86|36.66|36.89|36.69|36.67|36.47|599
1716873000000|2024-05-28 05:10:00|36.87|36.67|37|36.8|37.02|36.82|36.85|36.65|501
1716873300000|2024-05-28 05:15:00|37.01|36.81|36.88|36.68|37.01|36.81|36.84|36.64|532
1716873600000|2024-05-28 05:20:00|36.87|36.67|36.89|36.69|36.91|36.71|36.83|36.63|526
1716873900000|2024-05-28 05:25:00|36.88|36.68|36.88|36.68|36.92|36.72|36.84|36.64|463
1716874200000|2024-05-28 05:30:00|36.89|36.69|36.89|36.69|36.92|36.72|36.86|36.66|470
1716874500000|2024-05-28 05:35:00|36.88|36.68|36.95|36.75|36.95|36.75|36.86|36.66|490
1716874800000|2024-05-28 05:40:00|36.92|36.72|37.02|36.82|37.05|36.85|36.91|36.71|527
1716875100000|2024-05-28 05:45:00|37|36.8|37.01|36.81|37.07|36.87|36.98|36.78|418
1716875400000|2024-05-28 05:50:00|37.02|36.82|36.99|36.79|37.03|36.83|36.94|36.74|417
1716875700000|2024-05-28 05:55:00|36.98|36.78|37.06|36.86|37.06|36.86|36.96|36.76|261
1716876000000|2024-05-28 06:00:00|37.05|36.85|37.05|36.85|37.1|36.9|36.99|36.79|207
1716876300000|2024-05-28 06:05:00|37.04|36.84|37.05|36.85|37.09|36.89|37.02|36.82|428
1716876600000|2024-05-28 06:10:00|37.04|36.84|37.07|36.87|37.11|36.91|37.03|36.83|412
1716876900000|2024-05-28 06:15:00|37.08|36.88|37|36.8|37.11|36.91|36.98|36.78|464
1716877200000|2024-05-28 06:20:00|36.99|36.79|36.9|36.7|37.02|36.82|36.9|36.7|388
1716877500000|2024-05-28 06:25:00|36.91|36.71|36.88|36.68|36.92|36.72|36.86|36.66|499
1716877800000|2024-05-28 06:30:00|36.89|36.69|36.91|36.71|36.93|36.73|36.83|36.63|414
1716878100000|2024-05-28 06:35:00|36.92|36.72|36.91|36.71|36.95|36.75|36.88|36.68|417
1716878400000|2024-05-28 06:40:00|36.9|36.7|37.01|36.81|37.04|36.84|36.88|36.68|443
1716878700000|2024-05-28 06:45:00|37|36.8|37.05|36.85|37.08|36.88|36.98|36.78|483
1716879000000|2024-05-28 06:50:00|37.04|36.84|37.01|36.81|37.07|36.87|37|36.8|431
1716879300000|2024-05-28 06:55:00|37|36.8|36.94|36.74|37.03|36.83|36.91|36.71|430
1716879600000|2024-05-28 07:00:00|36.93|36.73|36.9|36.7|37|36.8|36.87|36.67|438
1716879900000|2024-05-28 07:05:00|36.89|36.69|36.94|36.74|36.98|36.78|36.87|36.67|445
1716880200000|2024-05-28 07:10:00|36.93|36.73|36.9|36.7|36.97|36.77|36.89|36.69|406
1716880500000|2024-05-28 07:15:00|36.89|36.69|36.82|36.62|36.91|36.71|36.82|36.62|316
1716880800000|2024-05-28 07:20:00|36.83|36.63|36.8|36.6|36.84|36.64|36.79|36.59|351
1716881100000|2024-05-28 07:25:00|36.82|36.62|36.86|36.66|36.87|36.67|36.8|36.6|336
1716881400000|2024-05-28 07:30:00|36.85|36.65|36.89|36.69|36.91|36.71|36.83|36.63|494
1716881700000|2024-05-28 07:35:00|36.91|36.71|36.99|36.79|36.99|36.79|36.87|36.67|373
1716882000000|2024-05-28 07:40:00|36.95|36.75|36.96|36.76|37.01|36.81|36.89|36.69|526
1716882300000|2024-05-28 07:45:00|36.97|36.77|36.96|36.76|37.04|36.84|36.92|36.72|537
1716882600000|2024-05-28 07:50:00|36.95|36.75|36.91|36.71|36.97|36.77|36.87|36.67|400
1716882900000|2024-05-28 07:55:00|36.9|36.7|36.9|36.7|36.94|36.74|36.85|36.65|340
1716883200000|2024-05-28 08:00:00|36.89|36.69|36.85|36.65|36.9|36.7|36.8|36.6|347
1716883500000|2024-05-28 08:05:00|36.84|36.64|36.91|36.71|36.93|36.73|36.84|36.64|476
1716883800000|2024-05-28 08:10:00|36.92|36.72|37.03|36.83|37.06|36.86|36.89|36.69|578
1716884100000|2024-05-28 08:15:00|37.05|36.85|36.89|36.69|37.14|36.94|36.88|36.68|435
1716884400000|2024-05-28 08:20:00|36.88|36.68|36.94|36.74|36.98|36.78|36.87|36.67|376
1716884700000|2024-05-28 08:25:00|36.95|36.75|37.04|36.84|37.07|36.87|36.93|36.73|130
1716885000000|2024-05-28 08:30:00|37.03|36.83|37.04|36.84|37.11|36.91|36.99|36.79|445
1716885300000|2024-05-28 08:35:00|37.03|36.83|37.07|36.87|37.08|36.88|36.97|36.77|347
1716885600000|2024-05-28 08:40:00|37.08|36.88|37.11|36.91|37.11|36.91|37.02|36.82|369
1716885900000|2024-05-28 08:45:00|37.1|36.9|37.15|36.95|37.18|36.98|37.04|36.84|480
1716886200000|2024-05-28 08:50:00|37.14|36.94|37.11|36.91|37.15|36.95|37.08|36.88|396
1716886500000|2024-05-28 08:55:00|37.09|36.89|37.09|36.89|37.13|36.93|37.03|36.83|416
1716886800000|2024-05-28 09:00:00|37.1|36.9|37.05|36.85|37.1|36.9|37.01|36.81|492
1716887100000|2024-05-28 09:05:00|37.06|36.86|37.08|36.88|37.1|36.9|37.01|36.81|430
1716887400000|2024-05-28 09:10:00|37.07|36.87|37.12|36.92|37.17|36.97|37.06|36.86|525
1716887700000|2024-05-28 09:15:00|37.11|36.91|37.06|36.86|37.14|36.94|37.04|36.84|392
1716888000000|2024-05-28 09:20:00|37.05|36.85|37.07|36.87|37.11|36.91|37|36.8|477
1716888300000|2024-05-28 09:25:00|37.05|36.85|37.04|36.84|37.08|36.88|37.02|36.82|151
1716888600000|2024-05-28 09:30:00|37.1|36.9|37.09|36.89|37.11|36.91|37.09|36.89|15
1716888900000|2024-05-28 09:35:00|37.1|36.9|37.15|36.95|37.17|36.97|37.07|36.87|187
1716889200000|2024-05-28 09:40:00|37.13|36.93|37.24|37.04|37.25|37.05|37.12|36.92|607
1716889500000|2024-05-28 09:45:00|37.25|37.05|37.23|37.03|37.28|37.08|37.17|36.97|537
1716889800000|2024-05-28 09:50:00|37.24|37.04|37.23|37.03|37.24|37.04|37.17|36.97|533
1716890100000|2024-05-28 09:55:00|37.2|37|37.2|37|37.26|37.06|37.16|36.96|446
1716890400000|2024-05-28 10:00:00|37.19|36.99|37.23|37.03|37.27|37.07|37.14|36.94|446
1716890700000|2024-05-28 10:05:00|37.24|37.04|37.31|37.11|37.39|37.19|37.23|37.03|452
1716891000000|2024-05-28 10:10:00|37.32|37.12|37.42|37.22|37.45|37.25|37.31|37.11|159
1716891300000|2024-05-28 10:15:00|37.41|37.21|37.5|37.3|37.57|37.37|37.4|37.2|583
1716891600000|2024-05-28 10:20:00|37.49|37.29|37.38|37.18|37.51|37.31|37.33|37.13|146
1716891900000|2024-05-28 10:25:00|37.37|37.17|37.32|37.12|37.4|37.2|37.31|37.11|69
1716892200000|2024-05-28 10:30:00|37.31|37.11|37.27|37.07|37.39|37.19|37.26|37.06|307
1716892500000|2024-05-28 10:35:00|37.29|37.09|37.21|37.01|37.3|37.1|37.19|36.99|438
1716892800000|2024-05-28 10:40:00|37.22|37.02|37.15|36.95|37.25|37.05|37.15|36.95|474
1716893100000|2024-05-28 10:45:00|37.16|36.96|37.2|37|37.25|37.05|37.15|36.95|492
1716893400000|2024-05-28 10:50:00|37.21|37.01|37.27|37.07|37.31|37.11|37.19|36.99|512
1716893700000|2024-05-28 10:55:00|37.3|37.1|37.28|37.08|37.32|37.12|37.25|37.05|519
1716894000000|2024-05-28 11:00:00|37.25|37.05|37.24|37.04|37.32|37.12|37.23|37.03|350
1716894300000|2024-05-28 11:05:00|37.23|37.03|37.29|37.09|37.3|37.1|37.2|37|451
1716894600000|2024-05-28 11:10:00|37.28|37.08|37.4|37.2|37.43|37.23|37.27|37.07|522
1716894900000|2024-05-28 11:15:00|37.41|37.21|37.43|37.23|37.49|37.29|37.36|37.16|547
1716895200000|2024-05-28 11:20:00|37.42|37.22|37.42|37.22|37.45|37.25|37.38|37.18|566
1716895500000|2024-05-28 11:25:00|37.43|37.23|37.36|37.16|37.44|37.24|37.32|37.12|402
1716895800000|2024-05-28 11:30:00|37.33|37.13|37.29|37.09|37.4|37.2|37.27|37.07|383
1716896100000|2024-05-28 11:35:00|37.28|37.08|37.29|37.09|37.34|37.14|37.26|37.06|444
1716896400000|2024-05-28 11:40:00|37.28|37.08|37.37|37.17|37.39|37.19|37.27|37.07|410
1716896700000|2024-05-28 11:45:00|37.36|37.16|37.33|37.13|37.37|37.17|37.27|37.07|361
1716897000000|2024-05-28 11:50:00|37.32|37.12|37.4|37.2|37.44|37.24|37.32|37.12|473
1716897300000|2024-05-28 11:55:00|37.39|37.19|37.37|37.17|37.4|37.2|37.34|37.14|369
1716897600000|2024-05-28 12:00:00|37.35|37.15|37.23|37.03|37.39|37.19|37.19|36.99|490
1716897900000|2024-05-28 12:05:00|37.21|37.01|37.19|36.99|37.27|37.07|37.14|36.94|426
1716898200000|2024-05-28 12:10:00|37.17|36.97|37.22|37.02|37.24|37.04|37.14|36.94|417
1716898500000|2024-05-28 12:15:00|37.21|37.01|37.26|37.06|37.29|37.09|37.19|36.99|473
1716898800000|2024-05-28 12:20:00|37.25|37.05|37.26|37.06|37.28|37.08|37.23|37.03|360
1716899100000|2024-05-28 12:25:00|37.27|37.07|37.31|37.11|37.33|37.13|37.24|37.04|452
1716899400000|2024-05-28 12:30:00|37.3|37.1|37.46|37.26|37.5|37.3|37.29|37.09|608
1716899700000|2024-05-28 12:35:00|37.49|37.29|37.41|37.21|37.52|37.32|37.41|37.21|524
1716900000000|2024-05-28 12:40:00|37.42|37.22|37.29|37.09|37.48|37.28|37.27|37.07|413
1716900300000|2024-05-28 12:45:00|37.28|37.08|37.39|37.19|37.4|37.2|37.26|37.06|468
1716900600000|2024-05-28 12:50:00|37.36|37.16|37.44|37.24|37.51|37.31|37.36|37.16|625
1716900900000|2024-05-28 12:55:00|37.45|37.25|37.3|37.1|37.45|37.25|37.29|37.09|566
1716901200000|2024-05-28 13:00:00|37.31|37.11|37.37|37.17|37.38|37.18|37.24|37.04|544
1716901500000|2024-05-28 13:05:00|37.36|37.16|37.18|36.98|37.39|37.19|37.14|36.94|608
1716901800000|2024-05-28 13:10:00|37.19|36.99|37.17|36.97|37.27|37.07|37.12|36.92|654
1716902100000|2024-05-28 13:15:00|37.16|36.96|37.23|37.03|37.23|37.03|37.15|36.95|511
1716902400000|2024-05-28 13:20:00|37.22|37.02|37.39|37.19|37.4|37.2|37.19|36.99|684
1716902700000|2024-05-28 13:25:00|37.36|37.16|37.43|37.23|37.47|37.27|37.35|37.15|581
1716903000000|2024-05-28 13:30:00|37.41|37.21|37.26|37.06|37.49|37.29|37.23|37.03|593
1716903300000|2024-05-28 13:35:00|37.24|37.04|37.06|36.86|37.28|37.08|36.95|36.75|675
1716903600000|2024-05-28 13:40:00|37.04|36.84|37.18|36.98|37.28|37.08|36.99|36.79|631
1716903900000|2024-05-28 13:45:00|37.17|36.97|36.88|36.68|37.2|37|36.88|36.68|683
1716904200000|2024-05-28 13:50:00|36.87|36.67|36.99|36.79|37.09|36.89|36.87|36.67|659
1716904500000|2024-05-28 13:55:00|36.98|36.78|36.96|36.76|37.02|36.82|36.82|36.62|610
1716904800000|2024-05-28 14:00:00|36.98|36.78|36.89|36.69|36.98|36.78|36.76|36.56|647
1716905100000|2024-05-28 14:05:00|36.9|36.7|36.87|36.67|36.9|36.7|36.77|36.57|690
1716905400000|2024-05-28 14:10:00|36.89|36.69|37.06|36.86|37.11|36.91|36.82|36.62|654
1716905700000|2024-05-28 14:15:00|37.05|36.85|37.14|36.94|37.18|36.98|36.99|36.79|674
1716906000000|2024-05-28 14:20:00|37.15|36.95|37.15|36.95|37.27|37.07|37.12|36.92|573
1716906300000|2024-05-28 14:25:00|37.14|36.94|37.11|36.91|37.19|36.99|37.05|36.85|603
1716906600000|2024-05-28 14:30:00|37.09|36.89|37.1|36.9|37.2|37|37.04|36.84|632
1716906900000|2024-05-28 14:35:00|37.09|36.89|36.95|36.75|37.1|36.9|36.87|36.67|599
1716907200000|2024-05-28 14:40:00|36.94|36.74|36.85|36.65|36.95|36.75|36.72|36.52|547
1716907500000|2024-05-28 14:45:00|36.84|36.64|36.88|36.68|36.91|36.71|36.7|36.5|604
1716907800000|2024-05-28 14:50:00|36.92|36.72|37.04|36.84|37.1|36.9|36.87|36.67|650
1716908100000|2024-05-28 14:55:00|37.03|36.83|36.97|36.77|37.08|36.88|36.94|36.74|464
1716908400000|2024-05-28 15:00:00|36.96|36.76|36.95|36.75|37.09|36.89|36.88|36.68|477
1716908700000|2024-05-28 15:05:00|36.94|36.74|36.93|36.73|37|36.8|36.84|36.64|467
1716909000000|2024-05-28 15:10:00|36.91|36.71|37.05|36.85|37.09|36.89|36.85|36.65|515
1716909300000|2024-05-28 15:15:00|37.04|36.84|36.92|36.72|37.08|36.88|36.91|36.71|517
1716909600000|2024-05-28 15:20:00|36.93|36.73|36.9|36.7|36.96|36.76|36.81|36.61|496
1716909900000|2024-05-28 15:25:00|36.89|36.69|36.9|36.7|36.93|36.73|36.84|36.64|473
1716910200000|2024-05-28 15:30:00|36.91|36.71|36.93|36.73|37|36.8|36.82|36.62|590
1716910500000|2024-05-28 15:35:00|36.92|36.72|37.06|36.86|37.15|36.95|36.89|36.69|697
1716910800000|2024-05-28 15:40:00|37.09|36.89|37.11|36.91|37.14|36.94|37.02|36.82|457
1716911100000|2024-05-28 15:45:00|37.08|36.88|37.18|36.98|37.21|37.01|37.07|36.87|556
1716911400000|2024-05-28 15:50:00|37.2|37|37.22|37.02|37.25|37.05|37.13|36.93|648
1716911700000|2024-05-28 15:55:00|37.23|37.03|37.19|36.99|37.25|37.05|37.15|36.95|490
1716912000000|2024-05-28 16:00:00|37.18|36.98|37.23|37.03|37.27|37.07|37.15|36.95|451
1716912300000|2024-05-28 16:05:00|37.24|37.04|37.19|36.99|37.26|37.06|37.13|36.93|480
1716912600000|2024-05-28 16:10:00|37.18|36.98|37.18|36.98|37.22|37.02|37.16|36.96|474
1716912900000|2024-05-28 16:15:00|37.19|36.99|37.05|36.85|37.2|37|37.02|36.82|534
1716913200000|2024-05-28 16:20:00|37.04|36.84|37.06|36.86|37.1|36.9|37|36.8|373
1716913500000|2024-05-28 16:25:00|37.05|36.85|36.9|36.7|37.06|36.86|36.89|36.69|515
1716913800000|2024-05-28 16:30:00|36.89|36.69|36.81|36.61|36.93|36.73|36.74|36.54|539
1716914100000|2024-05-28 16:35:00|36.83|36.63|36.91|36.71|36.93|36.73|36.78|36.58|467
1716914400000|2024-05-28 16:40:00|36.93|36.73|36.83|36.63|36.96|36.76|36.77|36.57|549
1716914700000|2024-05-28 16:45:00|36.82|36.62|36.9|36.7|36.95|36.75|36.8|36.6|542
1716915000000|2024-05-28 16:50:00|36.91|36.71|37.01|36.81|37.06|36.86|36.89|36.69|652
1716915300000|2024-05-28 16:55:00|37|36.8|36.91|36.71|37.01|36.81|36.89|36.69|390
1716915600000|2024-05-28 17:00:00|36.92|36.72|36.92|36.72|37.01|36.81|36.86|36.66|484
1716915900000|2024-05-28 17:05:00|36.9|36.7|37.02|36.82|37.04|36.84|36.89|36.69|509
1716916200000|2024-05-28 17:10:00|37.01|36.81|37.16|36.96|37.18|36.98|36.98|36.78|553
1716916500000|2024-05-28 17:15:00|37.15|36.95|37.04|36.84|37.18|36.98|37|36.8|470
1716916800000|2024-05-28 17:20:00|37.02|36.82|37|36.8|37.06|36.86|36.92|36.72|437
1716917100000|2024-05-28 17:25:00|36.99|36.79|37.02|36.82|37.06|36.86|36.96|36.76|550
1716917400000|2024-05-28 17:30:00|37.04|36.84|37.05|36.85|37.09|36.89|36.95|36.75|420
1716917700000|2024-05-28 17:35:00|37.04|36.84|37.11|36.91|37.15|36.95|37.04|36.84|531
1716918000000|2024-05-28 17:40:00|37.09|36.89|37.22|37.02|37.29|37.09|37.09|36.89|499
1716918300000|2024-05-28 17:45:00|37.21|37.01|37.21|37.01|37.25|37.05|37.16|36.96|421
1716918600000|2024-05-28 17:50:00|37.2|37|37.14|36.94|37.22|37.02|37.14|36.94|472
1716918900000|2024-05-28 17:55:00|37.16|36.96|37.04|36.84|37.16|36.96|37.04|36.84|60
1716919200000|2024-05-28 18:00:00|37.05|36.85|37.08|36.88|37.17|36.97|37.05|36.85|412
1716919500000|2024-05-28 18:05:00|37.06|36.86|37.12|36.92|37.17|36.97|37.06|36.86|436
1716919800000|2024-05-28 18:10:00|37.1|36.9|37.21|37.01|37.22|37.02|37.1|36.9|424
1716920100000|2024-05-28 18:15:00|37.19|36.99|37.2|37|37.23|37.03|37.16|36.96|355
1716920400000|2024-05-28 18:20:00|37.21|37.01|37.14|36.94|37.21|37.01|37.13|36.93|472
1716920700000|2024-05-28 18:25:00|37.15|36.95|37.1|36.9|37.19|36.99|37.09|36.89|356
1716921000000|2024-05-28 18:30:00|37.09|36.89|37.01|36.81|37.11|36.91|36.98|36.78|303
1716921300000|2024-05-28 18:35:00|36.99|36.79|36.68|36.48|37.01|36.81|36.61|36.41|589
1716921600000|2024-05-28 18:40:00|36.66|36.46|36.71|36.51|36.8|36.6|36.62|36.42|732
1716921900000|2024-05-28 18:45:00|36.72|36.52|36.78|36.58|36.82|36.62|36.67|36.47|697
1716922200000|2024-05-28 18:50:00|36.8|36.6|36.75|36.55|36.8|36.6|36.62|36.42|648
1716922500000|2024-05-28 18:55:00|36.77|36.57|36.85|36.65|36.88|36.68|36.74|36.54|578
1716922800000|2024-05-28 19:00:00|36.87|36.67|36.95|36.75|37.01|36.81|36.83|36.63|594
1716923100000|2024-05-28 19:05:00|36.97|36.77|37.03|36.83|37.05|36.85|36.92|36.72|576
1716923400000|2024-05-28 19:10:00|37.01|36.81|37.01|36.81|37.04|36.84|36.97|36.77|279
1716923700000|2024-05-28 19:15:00|37.07|36.87|37.12|36.92|37.15|36.95|36.97|36.77|497
1716924000000|2024-05-28 19:20:00|37.13|36.93|37.14|36.94|37.16|36.96|37.06|36.86|446
1716924300000|2024-05-28 19:25:00|37.15|36.95|37.1|36.9|37.19|36.99|37.09|36.89|449
1716924600000|2024-05-28 19:30:00|37.11|36.91|37.13|36.93|37.18|36.98|37.1|36.9|426
1716924900000|2024-05-28 19:35:00|37.12|36.92|37.15|36.95|37.18|36.98|37.08|36.88|321
1716925200000|2024-05-28 19:40:00|37.16|36.96|37.17|36.97|37.17|36.97|37.16|36.96|6
1716925500000|2024-05-28 19:45:00|37.22|37.02|37.21|37.01|37.24|37.04|37.18|36.98|448
1716925800000|2024-05-28 19:50:00|37.2|37|37.29|37.09|37.32|37.12|37.18|36.98|557
1716926100000|2024-05-28 19:55:00|37.28|37.08|37.3|37.1|37.35|37.15|37.25|37.05|416
1716926400000|2024-05-28 20:00:00|37.29|37.09|37.3|37.1|37.38|37.18|37.26|37.06|460
1716926700000|2024-05-28 20:05:00|37.28|37.08|37.29|37.09|37.33|37.13|37.26|37.06|408
1716927000000|2024-05-28 20:10:00|37.3|37.1|37.34|37.14|37.37|37.17|37.27|37.07|420
1716927300000|2024-05-28 20:15:00|37.33|37.13|37.27|37.07|37.4|37.2|37.27|37.07|484
1716927600000|2024-05-28 20:20:00|37.28|37.08|37.35|37.15|37.35|37.15|37.23|37.03|431
1716927900000|2024-05-28 20:25:00|37.33|37.13|37.28|37.08|37.35|37.15|37.25|37.05|376
1716928200000|2024-05-28 20:30:00|37.27|37.07|37.38|37.18|37.39|37.19|37.27|37.07|510
1716928500000|2024-05-28 20:35:00|37.37|37.17|37.36|37.16|37.4|37.2|37.31|37.11|448
1716928800000|2024-05-28 20:40:00|37.35|37.15|37.34|37.14|37.38|37.18|37.33|37.13|362
1716929100000|2024-05-28 20:45:00|37.33|37.13|37.26|37.06|37.34|37.14|37.21|37.01|479
1716929400000|2024-05-28 20:50:00|37.25|37.05|37.25|37.05|37.28|37.08|37.17|36.97|412
1716929700000|2024-05-28 20:55:00|37.24|37.04|37.24|37.04|37.27|37.07|37.21|37.01|388
1716930000000|2024-05-28 21:00:00|37.23|37.03|37.22|37.02|37.27|37.07|37.14|36.94|123
1716930300000|2024-05-28 21:05:00|37.23|37.03|37.22|37.02|37.26|37.06|37.21|37.01|88
1716930600000|2024-05-28 21:10:00|37.21|37.01|37.16|36.96|37.22|37.02|37.15|36.95|80
1716930900000|2024-05-28 21:15:00|37.14|36.94|37.27|37.07|37.28|37.08|37.14|36.94|109
1716931200000|2024-05-28 21:20:00|37.28|37.08|37.26|37.06|37.34|37.14|37.26|37.06|91
1716931500000|2024-05-28 21:25:00|37.25|37.05|37.25|37.05|37.25|37.05|37.19|36.99|127
1716931800000|2024-05-28 21:30:00|37.26|37.06|37.28|37.08|37.31|37.11|37.25|37.05|45
1716932100000|2024-05-28 21:35:00|37.27|37.07|37.22|37.02|37.28|37.08|37.22|37.02|27
1716932400000|2024-05-28 21:40:00|37.23|37.03|37.21|37.01|37.25|37.05|37.21|37.01|41
1716932700000|2024-05-28 21:45:00|37.22|37.02|37.21|37.01|37.23|37.03|37.21|37.01|36
1716933000000|2024-05-28 21:50:00|37.22|37.02|37.21|37.01|37.23|37.03|37.21|37.01|40
1716933300000|2024-05-28 21:55:00|37.22|37.02|37.18|36.98|37.24|37.04|37.18|36.98|107
1716933600000|2024-05-28 22:00:00|37.16|36.96|37.28|37.08|37.29|37.09|37.15|36.95|402
1716933900000|2024-05-28 22:05:00|37.26|37.06|37.26|37.06|37.32|37.12|37.23|37.03|363
1716934200000|2024-05-28 22:10:00|37.24|37.04|37.26|37.06|37.29|37.09|37.24|37.04|343
1716934500000|2024-05-28 22:15:00|37.25|37.05|37.25|37.05|37.28|37.08|37.22|37.02|294
1716934800000|2024-05-28 22:20:00|37.26|37.06|37.25|37.05|37.28|37.08|37.23|37.03|241
1716935100000|2024-05-28 22:25:00|37.24|37.04|37.25|37.05|37.26|37.06|37.21|37.01|248
1716935400000|2024-05-28 22:30:00|37.24|37.04|37.26|37.06|37.27|37.07|37.2|37|309
1716935700000|2024-05-28 22:35:00|37.27|37.07|37.23|37.03|37.28|37.08|37.22|37.02|301
1716936000000|2024-05-28 22:40:00|37.22|37.02|37.25|37.05|37.28|37.08|37.22|37.02|244
1716936300000|2024-05-28 22:45:00|37.24|37.04|37.19|36.99|37.25|37.05|37.19|36.99|18
1716936600000|2024-05-28 22:50:00|37.2|37|37.23|37.03|37.25|37.05|37.2|37|188
1716936900000|2024-05-28 22:55:00|37.22|37.02|37.19|36.99|37.25|37.05|37.18|36.98|212
1716937200000|2024-05-28 23:00:00|37.2|37|37.18|36.98|37.23|37.03|37.15|36.95|245
1716937500000|2024-05-28 23:05:00|37.17|36.97|37.07|36.87|37.17|36.97|37.03|36.83|409
1716937800000|2024-05-28 23:10:00|37.06|36.86|37.04|36.84|37.09|36.89|37.03|36.83|351
1716938100000|2024-05-28 23:15:00|37.03|36.83|37.08|36.88|37.1|36.9|37.02|36.82|329
1716938400000|2024-05-28 23:20:00|37.07|36.87|37.17|36.97|37.18|36.98|37.06|36.86|351
1716938700000|2024-05-28 23:25:00|37.18|36.98|37.21|37.01|37.21|37.01|37.13|36.93|430
1716939000000|2024-05-28 23:30:00|37.2|37|37.26|37.06|37.27|37.07|37.15|36.95|392
1716939300000|2024-05-28 23:35:00|37.24|37.04|37.22|37.02|37.27|37.07|37.21|37.01|365
1716939600000|2024-05-28 23:40:00|37.21|37.01|37.22|37.02|37.23|37.03|37.18|36.98|261
1716939900000|2024-05-28 23:45:00|37.21|37.01|37.2|37|37.22|37.02|37.16|36.96|250
1716940200000|2024-05-28 23:50:00|37.19|36.99|37.15|36.95|37.2|37|37.11|36.91|266
1716940500000|2024-05-28 23:55:00|37.13|36.93|37.11|36.91|37.15|36.95|37.08|36.88|331
1716940800000|2024-05-29 00:00:00|37.1|36.9|37.1|36.9|37.17|36.97|37.08|36.88|271
1716941100000|2024-05-29 00:05:00|37.08|36.88|37.05|36.85|37.11|36.91|37.02|36.82|265
1716941400000|2024-05-29 00:10:00|37.04|36.84|37.06|36.86|37.08|36.88|37|36.8|418
1716941700000|2024-05-29 00:15:00|37.05|36.85|37.09|36.89|37.12|36.92|37.01|36.81|496
1716942000000|2024-05-29 00:20:00|37.11|36.91|37.06|36.86|37.12|36.92|37.04|36.84|452
1716942300000|2024-05-29 00:25:00|37.04|36.84|37.03|36.83|37.06|36.86|36.96|36.76|370
1716942600000|2024-05-29 00:30:00|37.02|36.82|37.02|36.82|37.05|36.85|36.96|36.76|380
1716942900000|2024-05-29 00:35:00|37.03|36.83|37.07|36.87|37.14|36.94|36.99|36.79|495
1716943200000|2024-05-29 00:40:00|37.06|36.86|37.04|36.84|37.12|36.92|37.04|36.84|249
1716943500000|2024-05-29 00:45:00|37.08|36.88|37.02|36.82|37.08|36.88|36.98|36.78|388
1716943800000|2024-05-29 00:50:00|37.01|36.81|36.98|36.78|37.05|36.85|36.98|36.78|350
1716944100000|2024-05-29 00:55:00|37|36.8|36.94|36.74|37|36.8|36.88|36.68|312
1716944400000|2024-05-29 01:00:00|36.92|36.72|37|36.8|37.01|36.81|36.92|36.72|328
1716944700000|2024-05-29 01:05:00|37.01|36.81|37.02|36.82|37.09|36.89|36.96|36.76|379
1716945000000|2024-05-29 01:10:00|37.01|36.81|36.87|36.67|37.07|36.87|36.84|36.64|403
1716945300000|2024-05-29 01:15:00|36.85|36.65|36.83|36.63|36.92|36.72|36.81|36.61|438
1716945600000|2024-05-29 01:20:00|36.82|36.62|36.82|36.62|36.86|36.66|36.78|36.58|459
1716945900000|2024-05-29 01:25:00|36.81|36.61|36.86|36.66|36.88|36.68|36.79|36.59|338
1716946200000|2024-05-29 01:30:00|36.85|36.65|36.91|36.71|36.91|36.71|36.84|36.64|377
1716946500000|2024-05-29 01:35:00|36.9|36.7|36.93|36.73|36.94|36.74|36.88|36.68|208
1716946800000|2024-05-29 01:40:00|36.91|36.71|37.04|36.84|37.06|36.86|36.91|36.71|556
1716947100000|2024-05-29 01:45:00|37.06|36.86|37.03|36.83|37.12|36.92|37.01|36.81|488
1716947400000|2024-05-29 01:50:00|37.02|36.82|36.97|36.77|37.03|36.83|36.94|36.74|312
1716947700000|2024-05-29 01:55:00|36.96|36.76|36.97|36.77|36.98|36.78|36.94|36.74|287
1716948000000|2024-05-29 02:00:00|36.96|36.76|36.91|36.71|36.98|36.78|36.9|36.7|300
1716948300000|2024-05-29 02:05:00|36.9|36.7|36.86|36.66|36.91|36.71|36.82|36.62|341
1716948600000|2024-05-29 02:10:00|36.85|36.65|36.85|36.65|36.87|36.67|36.82|36.62|336
1716948900000|2024-05-29 02:15:00|36.83|36.63|36.84|36.64|36.9|36.7|36.82|36.62|368
1716949200000|2024-05-29 02:20:00|36.83|36.63|36.86|36.66|36.89|36.69|36.81|36.61|336
1716949500000|2024-05-29 02:25:00|36.87|36.67|37.09|36.89|37.11|36.91|36.84|36.64|552
1716949800000|2024-05-29 02:30:00|37.1|36.9|36.95|36.75|37.15|36.95|36.92|36.72|480
1716950100000|2024-05-29 02:35:00|36.96|36.76|36.95|36.75|36.99|36.79|36.92|36.72|389
1716950400000|2024-05-29 02:40:00|36.96|36.76|36.98|36.78|36.99|36.79|36.92|36.72|370
1716950700000|2024-05-29 02:45:00|36.97|36.77|37.04|36.84|37.05|36.85|36.95|36.75|448
1716951000000|2024-05-29 02:50:00|37.02|36.82|37.1|36.9|37.14|36.94|37|36.8|447
1716951300000|2024-05-29 02:55:00|37.09|36.89|37.04|36.84|37.1|36.9|37.01|36.81|320
1716951600000|2024-05-29 03:00:00|37.03|36.83|37.04|36.84|37.09|36.89|37.02|36.82|457
1716951900000|2024-05-29 03:05:00|37.03|36.83|37.1|36.9|37.11|36.91|37.03|36.83|293
1716952200000|2024-05-29 03:10:00|37.09|36.89|37.15|36.95|37.18|36.98|37.04|36.84|462
1716952500000|2024-05-29 03:15:00|37.13|36.93|37.17|36.97|37.35|37.15|37.13|36.93|547
1716952800000|2024-05-29 03:20:00|37.18|36.98|37.14|36.94|37.2|37|37.13|36.93|324
1716953100000|2024-05-29 03:25:00|37.15|36.95|37.21|37.01|37.24|37.04|37.13|36.93|383
1716953400000|2024-05-29 03:30:00|37.22|37.02|37.27|37.07|37.33|37.13|37.19|36.99|481
1716953700000|2024-05-29 03:35:00|37.26|37.06|37.45|37.25|37.49|37.29|37.21|37.01|377
1716954000000|2024-05-29 03:40:00|37.44|37.24|37.35|37.15|37.47|37.27|37.31|37.11|361
1716954300000|2024-05-29 03:45:00|37.34|37.14|37.38|37.18|37.41|37.21|37.3|37.1|394
1716954600000|2024-05-29 03:50:00|37.39|37.19|37.34|37.14|37.41|37.21|37.33|37.13|333
1716954900000|2024-05-29 03:55:00|37.35|37.15|37.35|37.15|37.36|37.16|37.23|37.03|391
1716955200000|2024-05-29 04:00:00|37.34|37.14|37.32|37.12|37.37|37.17|37.28|37.08|49
1716955500000|2024-05-29 04:05:00|37.33|37.13|37.4|37.2|37.41|37.21|37.32|37.12|164
1716955800000|2024-05-29 04:10:00|37.39|37.19|37.47|37.27|37.53|37.33|37.38|37.18|370
1716956100000|2024-05-29 04:15:00|37.45|37.25|37.49|37.29|37.52|37.32|37.4|37.2|449
1716956400000|2024-05-29 04:20:00|37.47|37.27|37.43|37.23|37.52|37.32|37.4|37.2|493
1716956700000|2024-05-29 04:25:00|37.44|37.24|37.51|37.31|37.53|37.33|37.4|37.2|550
1716957000000|2024-05-29 04:30:00|37.52|37.32|37.42|37.22|37.52|37.32|37.36|37.16|411
1716957300000|2024-05-29 04:35:00|37.43|37.23|37.42|37.22|37.46|37.26|37.37|37.17|387
1716957600000|2024-05-29 04:40:00|37.4|37.2|37.43|37.23|37.44|37.24|37.38|37.18|301
1716957900000|2024-05-29 04:45:00|37.44|37.24|37.4|37.2|37.47|37.27|37.35|37.15|339
1716958200000|2024-05-29 04:50:00|37.39|37.19|37.4|37.2|37.45|37.25|37.32|37.12|350
1716958500000|2024-05-29 04:55:00|37.39|37.19|37.4|37.2|37.45|37.25|37.38|37.18|322
1716958800000|2024-05-29 05:00:00|37.43|37.23|37.38|37.18|37.44|37.24|37.36|37.16|286
1716959100000|2024-05-29 05:05:00|37.39|37.19|37.32|37.12|37.41|37.21|37.29|37.09|298
1716959400000|2024-05-29 05:10:00|37.29|37.09|37.28|37.08|37.35|37.15|37.25|37.05|267
1716959700000|2024-05-29 05:15:00|37.27|37.07|37.27|37.07|37.34|37.14|37.26|37.06|353
1716960000000|2024-05-29 05:20:00|37.28|37.08|37.33|37.13|37.35|37.15|37.26|37.06|327
1716960300000|2024-05-29 05:25:00|37.32|37.12|37.27|37.07|37.33|37.13|37.22|37.02|220
1716960600000|2024-05-29 05:30:00|37.28|37.08|37.3|37.1|37.31|37.11|37.24|37.04|256
1716960900000|2024-05-29 05:35:00|37.31|37.11|37.3|37.1|37.32|37.12|37.26|37.06|420
1716961200000|2024-05-29 05:40:00|37.31|37.11|37.34|37.14|37.36|37.16|37.29|37.09|432
1716961500000|2024-05-29 05:45:00|37.36|37.16|37.32|37.12|37.36|37.16|37.29|37.09|297
1716961800000|2024-05-29 05:50:00|37.31|37.11|37.3|37.1|37.34|37.14|37.28|37.08|159
1716962100000|2024-05-29 05:55:00|37.29|37.09|37.28|37.08|37.31|37.11|37.25|37.05|115
1716962400000|2024-05-29 06:00:00|37.27|37.07|37.39|37.19|37.42|37.22|37.26|37.06|423
1716962700000|2024-05-29 06:05:00|37.41|37.21|37.44|37.24|37.44|37.24|37.35|37.15|465
1716963000000|2024-05-29 06:10:00|37.45|37.25|37.46|37.26|37.49|37.29|37.41|37.21|430
1716963300000|2024-05-29 06:15:00|37.42|37.22|37.48|37.28|37.52|37.32|37.42|37.22|510
1716963600000|2024-05-29 06:20:00|37.49|37.29|37.48|37.28|37.5|37.3|37.45|37.25|331
1716963900000|2024-05-29 06:25:00|37.47|37.27|37.57|37.37|37.59|37.39|37.46|37.26|408
1716964200000|2024-05-29 06:30:00|37.56|37.36|37.5|37.3|37.56|37.36|37.45|37.25|344
1716964500000|2024-05-29 06:35:00|37.49|37.29|37.47|37.27|37.52|37.32|37.45|37.25|252
1716964800000|2024-05-29 06:40:00|37.46|37.26|37.41|37.21|37.48|37.28|37.39|37.19|310
1716965100000|2024-05-29 06:45:00|37.42|37.22|37.31|37.11|37.43|37.23|37.3|37.1|353
1716965400000|2024-05-29 06:50:00|37.3|37.1|37.38|37.18|37.4|37.2|37.3|37.1|389
1716965700000|2024-05-29 06:55:00|37.37|37.17|37.33|37.13|37.39|37.19|37.31|37.11|342
1716966000000|2024-05-29 07:00:00|37.34|37.14|37.31|37.11|37.34|37.14|37.28|37.08|409
1716966300000|2024-05-29 07:05:00|37.3|37.1|37.16|36.96|37.3|37.1|37.16|36.96|482
1716966600000|2024-05-29 07:10:00|37.17|36.97|37.18|36.98|37.2|37|37.13|36.93|290
1716966900000|2024-05-29 07:15:00|37.19|36.99|37.26|37.06|37.27|37.07|37.19|36.99|410
1716967200000|2024-05-29 07:20:00|37.25|37.05|37.17|36.97|37.27|37.07|37.16|36.96|343
1716967500000|2024-05-29 07:25:00|37.18|36.98|36.99|36.79|37.18|36.98|36.95|36.75|404
1716967800000|2024-05-29 07:30:00|36.98|36.78|37.03|36.83|37.06|36.86|36.89|36.69|551
1716968100000|2024-05-29 07:35:00|37.02|36.82|37|36.8|37.05|36.85|36.97|36.77|321
1716968400000|2024-05-29 07:40:00|36.99|36.79|37.07|36.87|37.09|36.89|36.98|36.78|459
1716968700000|2024-05-29 07:45:00|37.08|36.88|37.1|36.9|37.13|36.93|36.98|36.78|419
1716969000000|2024-05-29 07:50:00|37.11|36.91|37.02|36.82|37.11|36.91|37|36.8|381
1716969300000|2024-05-29 07:55:00|37.03|36.83|36.93|36.73|37.05|36.85|36.92|36.72|359
1716969600000|2024-05-29 08:00:00|36.94|36.74|36.83|36.63|37.05|36.85|36.74|36.54|563
1716969900000|2024-05-29 08:05:00|36.84|36.64|36.59|36.39|36.84|36.64|36.5|36.3|512
1716970200000|2024-05-29 08:10:00|36.56|36.36|36.64|36.44|36.67|36.47|36.48|36.28|563
1716970500000|2024-05-29 08:15:00|36.62|36.42|36.52|36.32|36.7|36.5|36.47|36.27|586
1716970800000|2024-05-29 08:20:00|36.54|36.34|36.77|36.57|36.78|36.58|36.52|36.32|648
1716971100000|2024-05-29 08:25:00|36.78|36.58|36.85|36.65|36.88|36.68|36.74|36.54|515
1716971400000|2024-05-29 08:30:00|36.87|36.67|36.91|36.71|36.97|36.77|36.77|36.57|563
1716971700000|2024-05-29 08:35:00|36.9|36.7|36.81|36.61|36.92|36.72|36.75|36.55|484
1716972000000|2024-05-29 08:40:00|36.82|36.62|36.92|36.72|36.92|36.72|36.77|36.57|504
1716972300000|2024-05-29 08:45:00|36.93|36.73|36.86|36.66|36.96|36.76|36.81|36.61|514
1716972600000|2024-05-29 08:50:00|36.85|36.65|36.96|36.76|36.97|36.77|36.84|36.64|513
1716972900000|2024-05-29 08:55:00|36.97|36.77|36.95|36.75|36.97|36.77|36.89|36.69|388
1716973200000|2024-05-29 09:00:00|36.96|36.76|37.03|36.83|37.03|36.83|36.89|36.69|466
1716973500000|2024-05-29 09:05:00|37.02|36.82|37.04|36.84|37.09|36.89|36.99|36.79|511
1716973800000|2024-05-29 09:10:00|37.03|36.83|36.96|36.76|37.04|36.84|36.95|36.75|250
1716974100000|2024-05-29 09:15:00|36.97|36.77|37.03|36.83|37.12|36.92|36.93|36.73|425
1716974400000|2024-05-29 09:20:00|37.02|36.82|36.93|36.73|37.02|36.82|36.91|36.71|365
1716974700000|2024-05-29 09:25:00|36.92|36.72|36.88|36.68|36.99|36.79|36.84|36.64|361
1716975000000|2024-05-29 09:30:00|36.89|36.69|36.87|36.67|36.91|36.71|36.76|36.56|412
1716975300000|2024-05-29 09:35:00|36.86|36.66|36.98|36.78|36.99|36.79|36.84|36.64|532
1716975600000|2024-05-29 09:40:00|36.97|36.77|36.98|36.78|37|36.8|36.93|36.73|357
1716975900000|2024-05-29 09:45:00|37|36.8|37.09|36.89|37.11|36.91|36.95|36.75|467
1716976200000|2024-05-29 09:50:00|37.1|36.9|37|36.8|37.11|36.91|36.95|36.75|329
1716976500000|2024-05-29 09:55:00|36.99|36.79|37|36.8|37.08|36.88|36.93|36.73|352
1716976800000|2024-05-29 10:00:00|37.01|36.81|37.07|36.87|37.09|36.89|36.93|36.73|476
1716977100000|2024-05-29 10:05:00|37.08|36.88|37.13|36.93|37.15|36.95|37.03|36.83|412
1716977400000|2024-05-29 10:10:00|37.11|36.91|37.19|36.99|37.21|37.01|37.11|36.91|519
1716977700000|2024-05-29 10:15:00|37.2|37|37.09|36.89|37.21|37.01|37.08|36.88|431
1716978000000|2024-05-29 10:20:00|37.08|36.88|37.09|36.89|37.11|36.91|37.07|36.87|103
1716978300000|2024-05-29 10:25:00|37.1|36.9|37.14|36.94|37.16|36.96|37.09|36.89|396
1716978600000|2024-05-29 10:30:00|37.15|36.95|37.08|36.88|37.16|36.96|37.06|36.86|313
1716978900000|2024-05-29 10:35:00|37.09|36.89|37.08|36.88|37.09|36.89|37.01|36.81|266
1716979200000|2024-05-29 10:40:00|37.07|36.87|37.13|36.93|37.13|36.93|37.06|36.86|311
1716979500000|2024-05-29 10:45:00|37.12|36.92|37.23|37.03|37.23|37.03|37.1|36.9|415
1716979800000|2024-05-29 10:50:00|37.21|37.01|37.27|37.07|37.27|37.07|37.19|36.99|498
1716980100000|2024-05-29 10:55:00|37.26|37.06|37.25|37.05|37.28|37.08|37.21|37.01|341
1716980400000|2024-05-29 11:00:00|37.24|37.04|37.15|36.95|37.27|37.07|37.12|36.92|244
1716980700000|2024-05-29 11:05:00|37.14|36.94|37.1|36.9|37.15|36.95|37.07|36.87|46
1716981000000|2024-05-29 11:10:00|37.11|36.91|37.18|36.98|37.21|37.01|37.1|36.9|180
1716981300000|2024-05-29 11:15:00|37.19|36.99|37.22|37.02|37.25|37.05|37.14|36.94|310
1716981600000|2024-05-29 11:20:00|37.21|37.01|37.21|37.01|37.23|37.03|37.17|36.97|257
1716981900000|2024-05-29 11:25:00|37.22|37.02|37.24|37.04|37.25|37.05|37.18|36.98|323
1716982200000|2024-05-29 11:30:00|37.25|37.05|37.17|36.97|37.25|37.05|37.15|36.95|413
1716982500000|2024-05-29 11:35:00|37.16|36.96|37.1|36.9|37.17|36.97|37.09|36.89|386
1716982800000|2024-05-29 11:40:00|37.09|36.89|37.26|37.06|37.29|37.09|37.08|36.88|433
1716983100000|2024-05-29 11:45:00|37.24|37.04|37.21|37.01|37.28|37.08|37.1|36.9|490
1716983400000|2024-05-29 11:50:00|37.22|37.02|37.07|36.87|37.24|37.04|37.01|36.81|382
1716983700000|2024-05-29 11:55:00|37.08|36.88|37.04|36.84|37.09|36.89|36.98|36.78|273
1716984000000|2024-05-29 12:00:00|37.02|36.82|37.04|36.84|37.09|36.89|36.98|36.78|318
1716984300000|2024-05-29 12:05:00|37.03|36.83|37.05|36.85|37.1|36.9|36.99|36.79|311
1716984600000|2024-05-29 12:10:00|37.04|36.84|37.16|36.96|37.16|36.96|37|36.8|377
1716984900000|2024-05-29 12:15:00|37.15|36.95|37.26|37.06|37.28|37.08|37.09|36.89|347
1716985200000|2024-05-29 12:20:00|37.27|37.07|37.12|36.92|37.27|37.07|37.1|36.9|391
1716985500000|2024-05-29 12:25:00|37.11|36.91|37.05|36.85|37.13|36.93|36.95|36.75|420
1716985800000|2024-05-29 12:30:00|37.04|36.84|36.91|36.71|37.12|36.92|36.91|36.71|481
1716986100000|2024-05-29 12:35:00|36.92|36.72|36.87|36.67|36.93|36.73|36.8|36.6|492
1716986400000|2024-05-29 12:40:00|36.88|36.68|36.93|36.73|36.96|36.76|36.86|36.66|438
1716986700000|2024-05-29 12:45:00|36.92|36.72|37.09|36.89|37.11|36.91|36.84|36.64|441
1716987000000|2024-05-29 12:50:00|37.1|36.9|37.18|36.98|37.22|37.02|37.07|36.87|596
1716987300000|2024-05-29 12:55:00|37.16|36.96|37.08|36.88|37.17|36.97|37.04|36.84|425
1716987600000|2024-05-29 13:00:00|37.07|36.87|37.21|37.01|37.21|37.01|37|36.8|585
1716987900000|2024-05-29 13:05:00|37.2|37|37.14|36.94|37.22|37.02|37.14|36.94|171
1716988200000|2024-05-29 13:10:00|37.12|36.92|37.25|37.05|37.26|37.06|37.1|36.9|74
1716988500000|2024-05-29 13:15:00|37.24|37.04|37.05|36.85|37.34|37.14|37.05|36.85|489
1716988800000|2024-05-29 13:20:00|37.06|36.86|36.99|36.79|37.12|36.92|36.91|36.71|568
1716989100000|2024-05-29 13:25:00|37|36.8|36.95|36.75|37|36.8|36.9|36.7|514
1716989400000|2024-05-29 13:30:00|36.96|36.76|36.82|36.62|37.06|36.86|36.79|36.59|472
1716989700000|2024-05-29 13:35:00|36.81|36.61|37.02|36.82|37.04|36.84|36.79|36.59|512
1716990000000|2024-05-29 13:40:00|37.01|36.81|36.9|36.7|37.05|36.85|36.83|36.63|462
1716990300000|2024-05-29 13:45:00|36.91|36.71|36.85|36.65|37|36.8|36.76|36.56|486
1716990600000|2024-05-29 13:50:00|36.86|36.66|36.99|36.79|37|36.8|36.79|36.59|491
1716990900000|2024-05-29 13:55:00|37.01|36.81|36.99|36.79|37.07|36.87|36.95|36.75|521
1716991200000|2024-05-29 14:00:00|36.98|36.78|36.95|36.75|37.05|36.85|36.91|36.71|466
1716991500000|2024-05-29 14:05:00|36.96|36.76|37.03|36.83|37.09|36.89|36.93|36.73|411
1716991800000|2024-05-29 14:10:00|37.02|36.82|37.02|36.82|37.06|36.86|36.98|36.78|273
1716992100000|2024-05-29 14:15:00|37.01|36.81|37.07|36.87|37.1|36.9|36.99|36.79|344
1716992400000|2024-05-29 14:20:00|37.08|36.88|36.98|36.78|37.09|36.89|36.91|36.71|257
1716992700000|2024-05-29 14:25:00|36.99|36.79|36.82|36.62|37.07|36.87|36.81|36.61|299
1716993000000|2024-05-29 14:30:00|36.81|36.61|36.97|36.77|37|36.8|36.79|36.59|389
1716993300000|2024-05-29 14:35:00|36.96|36.76|37.05|36.85|37.07|36.87|36.87|36.67|498
1716993600000|2024-05-29 14:40:00|37.07|36.87|37.01|36.81|37.09|36.89|37|36.8|435
1716993900000|2024-05-29 14:45:00|37|36.8|37|36.8|37.05|36.85|36.95|36.75|352
1716994200000|2024-05-29 14:50:00|37.01|36.81|37.02|36.82|37.07|36.87|36.96|36.76|344
1716994500000|2024-05-29 14:55:00|37.01|36.81|36.99|36.79|37.06|36.86|36.99|36.79|339
1716994800000|2024-05-29 15:00:00|37|36.8|37.02|36.82|37.03|36.83|36.96|36.76|326
1716995100000|2024-05-29 15:05:00|37.01|36.81|36.95|36.75|37.04|36.84|36.92|36.72|285
1716995400000|2024-05-29 15:10:00|36.94|36.74|36.96|36.76|36.98|36.78|36.84|36.64|382
1716995700000|2024-05-29 15:15:00|36.95|36.75|37.01|36.81|37.04|36.84|36.85|36.65|333
1716996000000|2024-05-29 15:20:00|37|36.8|37.08|36.88|37.09|36.89|36.97|36.77|507
1716996300000|2024-05-29 15:25:00|37.07|36.87|36.98|36.78|37.09|36.89|36.87|36.67|419
1716996600000|2024-05-29 15:30:00|36.97|36.77|36.84|36.64|36.99|36.79|36.83|36.63|369
1716996900000|2024-05-29 15:35:00|36.83|36.63|36.9|36.7|36.93|36.73|36.81|36.61|411
1716997200000|2024-05-29 15:40:00|36.91|36.71|36.91|36.71|36.93|36.73|36.84|36.64|357
1716997500000|2024-05-29 15:45:00|36.92|36.72|36.85|36.65|36.98|36.78|36.83|36.63|431
1716997800000|2024-05-29 15:50:00|36.86|36.66|36.81|36.61|36.91|36.71|36.78|36.58|364
1716998100000|2024-05-29 15:55:00|36.82|36.62|36.72|36.52|36.82|36.62|36.69|36.49|393
1716998400000|2024-05-29 16:00:00|36.73|36.53|36.57|36.37|36.74|36.54|36.49|36.29|467
1716998700000|2024-05-29 16:05:00|36.58|36.38|36.39|36.19|36.6|36.4|36.34|36.14|484
1716999000000|2024-05-29 16:10:00|36.41|36.21|36.41|36.21|36.47|36.27|36.34|36.14|523
1716999300000|2024-05-29 16:15:00|36.4|36.2|36.61|36.41|36.62|36.42|36.38|36.18|511
1716999600000|2024-05-29 16:20:00|36.62|36.42|36.66|36.46|36.69|36.49|36.55|36.35|496
1716999900000|2024-05-29 16:25:00|36.68|36.48|36.59|36.39|36.74|36.54|36.57|36.37|377
1717000200000|2024-05-29 16:30:00|36.58|36.38|36.71|36.51|36.72|36.52|36.56|36.36|463
1717000500000|2024-05-29 16:35:00|36.72|36.52|36.82|36.62|36.85|36.65|36.69|36.49|453
1717000800000|2024-05-29 16:40:00|36.81|36.61|36.8|36.6|36.83|36.63|36.73|36.53|381
1717001100000|2024-05-29 16:45:00|36.79|36.59|36.9|36.7|37.02|36.82|36.78|36.58|576
1717001400000|2024-05-29 16:50:00|36.91|36.71|36.98|36.78|37.01|36.81|36.87|36.67|495
1717001700000|2024-05-29 16:55:00|36.97|36.77|36.98|36.78|37.02|36.82|36.94|36.74|562
1717002000000|2024-05-29 17:00:00|36.97|36.77|36.83|36.63|37.01|36.81|36.81|36.61|472
1717002300000|2024-05-29 17:05:00|36.84|36.64|36.86|36.66|36.88|36.68|36.83|36.63|369
1717002600000|2024-05-29 17:10:00|36.85|36.65|36.85|36.65|36.93|36.73|36.84|36.64|416
1717002900000|2024-05-29 17:15:00|36.86|36.66|36.75|36.55|36.93|36.73|36.74|36.54|229
1717003200000|2024-05-29 17:20:00|36.74|36.54|36.77|36.57|36.8|36.6|36.74|36.54|224
1717003500000|2024-05-29 17:25:00|36.78|36.58|36.89|36.69|36.9|36.7|36.77|36.57|84
1717003800000|2024-05-29 17:30:00|36.9|36.7|36.94|36.74|36.94|36.74|36.84|36.64|231
1717004100000|2024-05-29 17:35:00|36.92|36.72|36.88|36.68|36.96|36.76|36.85|36.65|508
1717004400000|2024-05-29 17:40:00|36.89|36.69|36.82|36.62|36.89|36.69|36.77|36.57|329
1717004700000|2024-05-29 17:45:00|36.8|36.6|36.71|36.51|36.83|36.63|36.66|36.46|394
1717005000000|2024-05-29 17:50:00|36.7|36.5|36.78|36.58|36.86|36.66|36.67|36.47|473
1717005300000|2024-05-29 17:55:00|36.79|36.59|36.85|36.65|36.87|36.67|36.78|36.58|43
1717005600000|2024-05-29 18:00:00|36.84|36.64|36.82|36.62|36.91|36.71|36.82|36.62|57
1717005900000|2024-05-29 18:05:00|36.83|36.63|36.77|36.57|36.83|36.63|36.76|36.56|274
1717006200000|2024-05-29 18:10:00|36.78|36.58|36.8|36.6|36.81|36.61|36.72|36.52|418
1717006500000|2024-05-29 18:15:00|36.79|36.59|36.8|36.6|36.84|36.64|36.77|36.57|377
1717006800000|2024-05-29 18:20:00|36.79|36.59|36.79|36.59|36.93|36.73|36.74|36.54|513
1717007100000|2024-05-29 18:25:00|36.77|36.57|36.75|36.55|36.85|36.65|36.73|36.53|407
1717007400000|2024-05-29 18:30:00|36.74|36.54|36.76|36.56|36.82|36.62|36.62|36.42|493
1717007700000|2024-05-29 18:35:00|36.77|36.57|36.76|36.56|36.79|36.59|36.71|36.51|461
1717008000000|2024-05-29 18:40:00|36.77|36.57|36.8|36.6|36.83|36.63|36.74|36.54|514
1717008300000|2024-05-29 18:45:00|36.81|36.61|36.74|36.54|36.86|36.66|36.65|36.45|549
1717008600000|2024-05-29 18:50:00|36.73|36.53|36.66|36.46|36.74|36.54|36.63|36.43|486
1717008900000|2024-05-29 18:55:00|36.65|36.45|36.68|36.48|36.7|36.5|36.64|36.44|387
1717009200000|2024-05-29 19:00:00|36.69|36.49|36.69|36.49|36.72|36.52|36.62|36.42|468
1717009500000|2024-05-29 19:05:00|36.72|36.52|36.68|36.48|36.75|36.55|36.66|36.46|480
1717009800000|2024-05-29 19:10:00|36.69|36.49|36.78|36.58|36.8|36.6|36.67|36.47|443
1717010100000|2024-05-29 19:15:00|36.76|36.56|36.79|36.59|36.86|36.66|36.73|36.53|456
1717010400000|2024-05-29 19:20:00|36.8|36.6|36.77|36.57|36.82|36.62|36.74|36.54|325
1717010700000|2024-05-29 19:25:00|36.76|36.56|36.89|36.69|36.92|36.72|36.75|36.55|480
1717011000000|2024-05-29 19:30:00|36.9|36.7|36.79|36.59|36.91|36.71|36.78|36.58|344
1717011300000|2024-05-29 19:35:00|36.8|36.6|36.68|36.48|36.8|36.6|36.67|36.47|243
1717011600000|2024-05-29 19:40:00|36.67|36.47|36.59|36.39|36.68|36.48|36.59|36.39|301
1717011900000|2024-05-29 19:45:00|36.58|36.38|36.63|36.43|36.67|36.47|36.55|36.35|425
1717012200000|2024-05-29 19:50:00|36.64|36.44|36.52|36.32|36.65|36.45|36.46|36.26|382
1717012500000|2024-05-29 19:55:00|36.51|36.31|36.48|36.28|36.56|36.36|36.45|36.25|441
1717012800000|2024-05-29 20:00:00|36.49|36.29|36.49|36.29|36.56|36.36|36.43|36.23|460
1717013100000|2024-05-29 20:05:00|36.51|36.31|36.39|36.19|36.55|36.35|36.35|36.15|511
1717013400000|2024-05-29 20:10:00|36.4|36.2|36.49|36.29|36.5|36.3|36.37|36.17|508
1717013700000|2024-05-29 20:15:00|36.47|36.27|36.48|36.28|36.52|36.32|36.42|36.22|468
1717014000000|2024-05-29 20:20:00|36.49|36.29|36.45|36.25|36.53|36.33|36.43|36.23|366
1717014300000|2024-05-29 20:25:00|36.44|36.24|36.46|36.26|36.5|36.3|36.4|36.2|442
1717014600000|2024-05-29 20:30:00|36.43|36.23|36.47|36.27|36.5|36.3|36.41|36.21|135
1717014900000|2024-05-29 20:35:00|36.46|36.26|36.54|36.34|36.55|36.35|36.45|36.25|434
1717015200000|2024-05-29 20:40:00|36.5|36.3|36.51|36.31|36.56|36.36|36.49|36.29|375
1717015500000|2024-05-29 20:45:00|36.5|36.3|36.55|36.35|36.59|36.39|36.49|36.29|361
1717015800000|2024-05-29 20:50:00|36.54|36.34|36.48|36.28|36.55|36.35|36.46|36.26|280
1717016100000|2024-05-29 20:55:00|36.49|36.29|36.5|36.3|36.55|36.35|36.46|36.26|376
1717016400000|2024-05-29 21:00:00|36.51|36.31|36.47|36.27|36.52|36.32|36.44|36.24|77
1717016700000|2024-05-29 21:05:00|36.46|36.26|36.39|36.19|36.49|36.29|36.36|36.16|100
1717017000000|2024-05-29 21:10:00|36.4|36.2|36.41|36.21|36.42|36.22|36.34|36.14|97
1717017300000|2024-05-29 21:15:00|36.4|36.2|36.4|36.2|36.49|36.29|36.36|36.16|156
1717017600000|2024-05-29 21:20:00|36.39|36.19|36.46|36.26|36.47|36.27|36.37|36.17|70
1717017900000|2024-05-29 21:25:00|36.45|36.25|36.42|36.22|36.5|36.3|36.42|36.22|62
1717018200000|2024-05-29 21:30:00|36.41|36.21|36.41|36.21|36.43|36.23|36.37|36.17|55
1717018500000|2024-05-29 21:35:00|36.42|36.22|36.49|36.29|36.5|36.3|36.42|36.22|43
1717018800000|2024-05-29 21:40:00|36.5|36.3|36.55|36.35|36.55|36.35|36.49|36.29|46
1717019100000|2024-05-29 21:45:00|36.56|36.36|36.64|36.44|36.64|36.44|36.55|36.35|45
1717019400000|2024-05-29 21:50:00|36.65|36.45|36.68|36.48|36.73|36.53|36.65|36.45|34
1717019700000|2024-05-29 21:55:00|36.69|36.49|36.72|36.52|36.77|36.57|36.68|36.48|146
1717020000000|2024-05-29 22:00:00|36.73|36.53|36.66|36.46|36.75|36.55|36.61|36.41|429
1717020300000|2024-05-29 22:05:00|36.67|36.47|36.63|36.43|36.67|36.47|36.59|36.39|477
1717020600000|2024-05-29 22:10:00|36.62|36.42|36.56|36.36|36.63|36.43|36.55|36.35|209
1717020900000|2024-05-29 22:15:00|36.57|36.37|36.67|36.47|36.67|36.47|36.55|36.35|462
1717021200000|2024-05-29 22:20:00|36.64|36.44|36.74|36.54|36.76|36.56|36.62|36.42|457
1717021500000|2024-05-29 22:25:00|36.71|36.51|36.7|36.5|36.75|36.55|36.67|36.47|374
1717021800000|2024-05-29 22:30:00|36.72|36.52|36.72|36.52|36.76|36.56|36.68|36.48|357
1717022100000|2024-05-29 22:35:00|36.7|36.5|36.69|36.49|36.73|36.53|36.63|36.43|286
1717022400000|2024-05-29 22:40:00|36.71|36.51|36.68|36.48|36.75|36.55|36.63|36.43|323
1717022700000|2024-05-29 22:45:00|36.66|36.46|36.6|36.4|36.71|36.51|36.59|36.39|346
1717023000000|2024-05-29 22:50:00|36.58|36.38|36.6|36.4|36.62|36.42|36.54|36.34|266
1717023300000|2024-05-29 22:55:00|36.61|36.41|36.63|36.43|36.65|36.45|36.57|36.37|98
1717023600000|2024-05-29 23:00:00|36.62|36.42|36.65|36.45|36.68|36.48|36.61|36.41|180
1717023900000|2024-05-29 23:05:00|36.63|36.43|36.61|36.41|36.67|36.47|36.6|36.4|280
1717024200000|2024-05-29 23:10:00|36.62|36.42|36.56|36.36|36.62|36.42|36.51|36.31|245
1717024500000|2024-05-29 23:15:00|36.57|36.37|36.53|36.33|36.58|36.38|36.48|36.28|256
1717024800000|2024-05-29 23:20:00|36.52|36.32|36.48|36.28|36.55|36.35|36.48|36.28|245
1717025100000|2024-05-29 23:25:00|36.49|36.29|36.45|36.25|36.54|36.34|36.45|36.25|256
1717025400000|2024-05-29 23:30:00|36.47|36.27|36.43|36.23|36.48|36.28|36.4|36.2|413
1717025700000|2024-05-29 23:35:00|36.4|36.2|36.39|36.19|36.43|36.23|36.34|36.14|448
1717026000000|2024-05-29 23:40:00|36.37|36.17|36.37|36.17|36.42|36.22|36.35|36.15|423
1717026300000|2024-05-29 23:45:00|36.38|36.18|36.29|36.09|36.39|36.19|36.24|36.04|515
1717026600000|2024-05-29 23:50:00|36.28|36.08|36.28|36.08|36.32|36.12|36.23|36.03|459
1717026900000|2024-05-29 23:55:00|36.29|36.09|36.27|36.07|36.32|36.12|36.22|36.02|442
1717027200000|2024-05-30 00:00:00|36.29|36.09|36.32|36.12|36.37|36.17|36.21|36.01|543
1717027500000|2024-05-30 00:05:00|36.31|36.11|36.4|36.2|36.42|36.22|36.29|36.09|100
1717027800000|2024-05-30 00:10:00|36.41|36.21|36.43|36.23|36.43|36.23|36.36|36.16|44
1717028100000|2024-05-30 00:15:00|36.41|36.21|36.5|36.3|36.56|36.36|36.39|36.19|654
1717028400000|2024-05-30 00:20:00|36.51|36.31|36.43|36.23|36.56|36.36|36.43|36.23|688
1717028700000|2024-05-30 00:25:00|36.48|36.28|36.42|36.22|36.49|36.29|36.37|36.17|604
1717029000000|2024-05-30 00:30:00|36.44|36.24|36.32|36.12|36.44|36.24|36.29|36.09|572
1717029300000|2024-05-30 00:35:00|36.33|36.13|36.24|36.04|36.34|36.14|36.1|35.9|655
1717029600000|2024-05-30 00:40:00|36.22|36.02|36.29|36.09|36.3|36.1|36.19|35.99|614
1717029900000|2024-05-30 00:45:00|36.28|36.08|36.3|36.1|36.37|36.17|36.24|36.04|449
1717030200000|2024-05-30 00:50:00|36.29|36.09|36.13|35.93|36.31|36.11|36.11|35.91|476
1717030500000|2024-05-30 00:55:00|36.14|35.94|36.14|35.94|36.19|35.99|36.1|35.9|521
1717030800000|2024-05-30 01:00:00|36.15|35.95|36.12|35.92|36.23|36.03|36.09|35.89|500
1717031100000|2024-05-30 01:05:00|36.13|35.93|36.13|35.93|36.19|35.99|36.07|35.87|371
1717031400000|2024-05-30 01:10:00|36.12|35.92|36.34|36.14|36.34|36.14|36.11|35.91|591
1717031700000|2024-05-30 01:15:00|36.33|36.13|36.3|36.1|36.37|36.17|36.26|36.06|592
1717032000000|2024-05-30 01:20:00|36.31|36.11|36.24|36.04|36.31|36.11|36.18|35.98|504
1717032300000|2024-05-30 01:25:00|36.25|36.05|36.28|36.08|36.31|36.11|36.22|36.02|543
1717032600000|2024-05-30 01:30:00|36.29|36.09|36.24|36.04|36.3|36.1|36.22|36.02|487
1717032900000|2024-05-30 01:35:00|36.25|36.05|36.32|36.12|36.34|36.14|36.19|35.99|539
1717033200000|2024-05-30 01:40:00|36.31|36.11|36.28|36.08|36.32|36.12|36.24|36.04|516
1717033500000|2024-05-30 01:45:00|36.31|36.11|36.33|36.13|36.36|36.16|36.24|36.04|590
1717033800000|2024-05-30 01:50:00|36.36|36.16|36.33|36.13|36.39|36.19|36.31|36.11|467
1717034100000|2024-05-30 01:55:00|36.32|36.12|36.31|36.11|36.33|36.13|36.23|36.03|426
1717034400000|2024-05-30 02:00:00|36.3|36.1|36.35|36.15|36.39|36.19|36.27|36.07|542
1717034700000|2024-05-30 02:05:00|36.34|36.14|36.4|36.2|36.47|36.27|36.34|36.14|620
1717035000000|2024-05-30 02:10:00|36.42|36.22|36.4|36.2|36.44|36.24|36.39|36.19|467
1717035300000|2024-05-30 02:15:00|36.41|36.21|36.48|36.28|36.51|36.31|36.39|36.19|567
1717035600000|2024-05-30 02:20:00|36.51|36.31|36.6|36.4|36.6|36.4|36.46|36.26|582
1717035900000|2024-05-30 02:25:00|36.59|36.39|36.67|36.47|36.7|36.5|36.54|36.34|514
1717036200000|2024-05-30 02:30:00|36.68|36.48|36.75|36.55|36.89|36.69|36.62|36.42|664
1717036500000|2024-05-30 02:35:00|36.79|36.59|36.89|36.69|36.91|36.71|36.74|36.54|622
1717036800000|2024-05-30 02:40:00|36.88|36.68|36.77|36.57|36.89|36.69|36.74|36.54|457
1717037100000|2024-05-30 02:45:00|36.78|36.58|36.78|36.58|36.79|36.59|36.68|36.48|432
1717037400000|2024-05-30 02:50:00|36.79|36.59|36.76|36.56|36.79|36.59|36.71|36.51|375
1717037700000|2024-05-30 02:55:00|36.77|36.57|36.73|36.53|36.78|36.58|36.69|36.49|351
1717038000000|2024-05-30 03:00:00|36.72|36.52|36.83|36.63|36.85|36.65|36.7|36.5|449
1717038300000|2024-05-30 03:05:00|36.82|36.62|36.71|36.51|36.83|36.63|36.69|36.49|475
1717038600000|2024-05-30 03:10:00|36.7|36.5|36.7|36.5|36.74|36.54|36.67|36.47|304
1717038900000|2024-05-30 03:15:00|36.69|36.49|36.73|36.53|36.76|36.56|36.64|36.44|351
1717039200000|2024-05-30 03:20:00|36.72|36.52|36.77|36.57|36.78|36.58|36.72|36.52|485
1717039500000|2024-05-30 03:25:00|36.75|36.55|36.82|36.62|36.85|36.65|36.72|36.52|462
1717039800000|2024-05-30 03:30:00|36.81|36.61|36.83|36.63|36.91|36.71|36.77|36.57|464
1717040100000|2024-05-30 03:35:00|36.85|36.65|36.85|36.65|36.88|36.68|36.8|36.6|469
1717040400000|2024-05-30 03:40:00|36.86|36.66|36.8|36.6|36.89|36.69|36.76|36.56|379
1717040700000|2024-05-30 03:45:00|36.79|36.59|36.86|36.66|36.89|36.69|36.78|36.58|433
1717041000000|2024-05-30 03:50:00|36.89|36.69|36.89|36.69|36.93|36.73|36.84|36.64|451
1717041300000|2024-05-30 03:55:00|36.88|36.68|36.9|36.7|36.95|36.75|36.87|36.67|500
1717041600000|2024-05-30 04:00:00|36.91|36.71|36.81|36.61|36.94|36.74|36.8|36.6|409
1717041900000|2024-05-30 04:05:00|36.82|36.62|36.84|36.64|36.89|36.69|36.77|36.57|452
1717042200000|2024-05-30 04:10:00|36.83|36.63|36.83|36.63|36.87|36.67|36.8|36.6|481
1717042500000|2024-05-30 04:15:00|36.84|36.64|36.92|36.72|36.95|36.75|36.81|36.61|439
1717042800000|2024-05-30 04:20:00|36.95|36.75|36.96|36.76|37.01|36.81|36.91|36.71|531
1717043100000|2024-05-30 04:25:00|36.95|36.75|37.04|36.84|37.05|36.85|36.92|36.72|463
1717043400000|2024-05-30 04:30:00|37|36.8|37.13|36.93|37.16|36.96|37|36.8|490
1717043700000|2024-05-30 04:35:00|37.11|36.91|37.05|36.85|37.13|36.93|37.01|36.81|447
1717044000000|2024-05-30 04:40:00|37.04|36.84|36.92|36.72|37.06|36.86|36.9|36.7|411
1717044300000|2024-05-30 04:45:00|36.94|36.74|36.92|36.72|36.95|36.75|36.87|36.67|363
1717044600000|2024-05-30 04:50:00|36.91|36.71|36.92|36.72|36.95|36.75|36.89|36.69|395
1717044900000|2024-05-30 04:55:00|36.91|36.71|36.88|36.68|36.92|36.72|36.84|36.64|354
1717045200000|2024-05-30 05:00:00|36.87|36.67|36.74|36.54|36.91|36.71|36.71|36.51|417
1717045500000|2024-05-30 05:05:00|36.73|36.53|36.77|36.57|36.78|36.58|36.71|36.51|327
1717045800000|2024-05-30 05:10:00|36.75|36.55|36.7|36.5|36.77|36.57|36.7|36.5|380
1717046100000|2024-05-30 05:15:00|36.71|36.51|36.73|36.53|36.74|36.54|36.66|36.46|426
1717046400000|2024-05-30 05:20:00|36.71|36.51|36.75|36.55|36.75|36.55|36.68|36.48|435
1717046700000|2024-05-30 05:25:00|36.73|36.53|36.68|36.48|36.77|36.57|36.67|36.47|250
1717047000000|2024-05-30 05:30:00|36.69|36.49|36.72|36.52|36.72|36.52|36.67|36.47|22
1717047300000|2024-05-30 05:35:00|36.71|36.51|36.79|36.59|36.79|36.59|36.71|36.51|417
1717047600000|2024-05-30 05:40:00|36.76|36.56|36.84|36.64|36.89|36.69|36.75|36.55|475
1717047900000|2024-05-30 05:45:00|36.83|36.63|36.84|36.64|36.9|36.7|36.82|36.62|336
1717048200000|2024-05-30 05:50:00|36.85|36.65|36.83|36.63|36.9|36.7|36.81|36.61|320
1717048500000|2024-05-30 05:55:00|36.82|36.62|36.79|36.59|36.85|36.65|36.78|36.58|223
1717048800000|2024-05-30 06:00:00|36.8|36.6|36.73|36.53|36.81|36.61|36.71|36.51|374
1717049100000|2024-05-30 06:05:00|36.72|36.52|36.55|36.35|36.73|36.53|36.53|36.33|354
1717049400000|2024-05-30 06:10:00|36.54|36.34|36.48|36.28|36.59|36.39|36.47|36.27|356
1717049700000|2024-05-30 06:15:00|36.47|36.27|36.59|36.39|36.67|36.47|36.47|36.27|524
1717050000000|2024-05-30 06:20:00|36.58|36.38|36.33|36.13|36.62|36.42|36.29|36.09|410
1717050300000|2024-05-30 06:25:00|36.32|36.12|36.44|36.24|36.48|36.28|36.3|36.1|532
1717050600000|2024-05-30 06:30:00|36.45|36.25|36.11|35.91|36.46|36.26|36.11|35.91|482
1717050900000|2024-05-30 06:35:00|36.12|35.92|36.19|35.99|36.23|36.03|36.04|35.84|524
1717051200000|2024-05-30 06:40:00|36.18|35.98|36.26|36.06|36.28|36.08|36.17|35.97|523
1717051500000|2024-05-30 06:45:00|36.28|36.08|36.27|36.07|36.34|36.14|36.25|36.05|335
1717051800000|2024-05-30 06:50:00|36.26|36.06|36.09|35.89|36.27|36.07|36.07|35.87|347
1717052100000|2024-05-30 06:55:00|36.08|35.88|36.04|35.84|36.13|35.93|36.03|35.83|82
1717052400000|2024-05-30 07:00:00|36.05|35.85|36.08|35.88|36.16|35.96|36.03|35.83|176
1717052700000|2024-05-30 07:05:00|36.07|35.87|36.02|35.82|36.15|35.95|35.97|35.77|334
1717053000000|2024-05-30 07:10:00|36.03|35.83|36.06|35.86|36.14|35.94|35.99|35.79|264
1717053300000|2024-05-30 07:15:00|36.07|35.87|35.97|35.77|36.15|35.95|35.94|35.74|327
1717053600000|2024-05-30 07:20:00|35.98|35.78|35.88|35.68|35.99|35.79|35.82|35.62|320
1717053900000|2024-05-30 07:25:00|35.89|35.69|35.88|35.68|35.92|35.72|35.87|35.67|36
1717054200000|2024-05-30 07:30:00|35.87|35.67|35.94|35.74|35.94|35.74|35.84|35.64|239
1717054500000|2024-05-30 07:35:00|35.92|35.72|36.01|35.81|36.03|35.83|35.9|35.7|459
1717054800000|2024-05-30 07:40:00|36|35.8|36.09|35.89|36.1|35.9|36|35.8|433
1717055100000|2024-05-30 07:45:00|36.06|35.86|36.07|35.87|36.17|35.97|36.06|35.86|236
1717055400000|2024-05-30 07:50:00|36.05|35.85|35.65|35.45|36.06|35.86|35.6|35.4|414
1717055700000|2024-05-30 07:55:00|35.66|35.46|35.66|35.46|35.73|35.53|35.52|35.32|513
1717056000000|2024-05-30 08:00:00|35.67|35.47|35.69|35.49|35.74|35.54|35.5|35.3|546
1717056300000|2024-05-30 08:05:00|35.7|35.5|35.52|35.32|35.71|35.51|35.43|35.23|528
1717056600000|2024-05-30 08:10:00|35.53|35.33|35.41|35.21|35.55|35.35|35.39|35.19|463
1717056900000|2024-05-30 08:15:00|35.4|35.2|35.53|35.33|35.6|35.4|35.4|35.2|561
1717057200000|2024-05-30 08:20:00|35.52|35.32|35.63|35.43|35.65|35.45|35.51|35.31|494
1717057500000|2024-05-30 08:25:00|35.62|35.42|35.7|35.5|35.75|35.55|35.62|35.42|421
1717057800000|2024-05-30 08:30:00|35.69|35.49|35.87|35.67|35.89|35.69|35.69|35.49|448
1717058100000|2024-05-30 08:35:00|35.86|35.66|35.93|35.73|35.97|35.77|35.79|35.59|349
1717058400000|2024-05-30 08:40:00|35.92|35.72|35.98|35.78|36|35.8|35.91|35.71|329
1717058700000|2024-05-30 08:45:00|35.97|35.77|36|35.8|36.02|35.82|35.86|35.66|384
1717059000000|2024-05-30 08:50:00|36.01|35.81|36.01|35.81|36.02|35.82|35.96|35.76|361
1717059300000|2024-05-30 08:55:00|36|35.8|36.22|36.02|36.24|36.04|35.99|35.79|476
1717059600000|2024-05-30 09:00:00|36.21|36.01|36.11|35.91|36.28|36.08|36.1|35.9|324
1717059900000|2024-05-30 09:05:00|36.1|35.9|36.23|36.03|36.24|36.04|36.07|35.87|308
1717060200000|2024-05-30 09:10:00|36.22|36.02|36.09|35.89|36.24|36.04|36.06|35.86|398
1717060500000|2024-05-30 09:15:00|36.1|35.9|36.14|35.94|36.17|35.97|36.08|35.88|402
1717060800000|2024-05-30 09:20:00|36.13|35.93|36.1|35.9|36.16|35.96|36.05|35.85|321
1717061100000|2024-05-30 09:25:00|36.11|35.91|36.01|35.81|36.12|35.92|36|35.8|336
1717061400000|2024-05-30 09:30:00|36|35.8|36.11|35.91|36.14|35.94|35.98|35.78|537
1717061700000|2024-05-30 09:35:00|36.1|35.9|36.04|35.84|36.1|35.9|36.01|35.81|289
1717062000000|2024-05-30 09:40:00|36.05|35.85|36.11|35.91|36.12|35.92|36.03|35.83|485
1717062300000|2024-05-30 09:45:00|36.1|35.9|36.16|35.96|36.19|35.99|36.06|35.86|524
1717062600000|2024-05-30 09:50:00|36.17|35.97|36.17|35.97|36.2|36|36.13|35.93|201
1717062900000|2024-05-30 09:55:00|36.18|35.98|36.23|36.03|36.26|36.06|36.16|35.96|236
1717063200000|2024-05-30 10:00:00|36.24|36.04|36.29|36.09|36.32|36.12|36.19|35.99|507
1717063500000|2024-05-30 10:05:00|36.28|36.08|36.23|36.03|36.29|36.09|36.19|35.99|268
1717063800000|2024-05-30 10:10:00|36.24|36.04|36.27|36.07|36.34|36.14|36.23|36.03|212
1717064100000|2024-05-30 10:15:00|36.25|36.05|36.22|36.02|36.33|36.13|36.22|36.02|240
1717064400000|2024-05-30 10:20:00|36.21|36.01|36.39|36.19|36.41|36.21|36.18|35.98|437
1717064700000|2024-05-30 10:25:00|36.37|36.17|36.35|36.15|36.38|36.18|36.32|36.12|258
1717065000000|2024-05-30 10:30:00|36.34|36.14|36.46|36.26|36.47|36.27|36.34|36.14|356
1717065300000|2024-05-30 10:35:00|36.45|36.25|36.5|36.3|36.55|36.35|36.44|36.24|342
1717065600000|2024-05-30 10:40:00|36.51|36.31|36.58|36.38|36.64|36.44|36.5|36.3|387
1717065900000|2024-05-30 10:45:00|36.57|36.37|36.58|36.38|36.7|36.5|36.56|36.36|334
1717066200000|2024-05-30 10:50:00|36.59|36.39|36.53|36.33|36.6|36.4|36.51|36.31|244
1717066500000|2024-05-30 10:55:00|36.52|36.32|36.52|36.32|36.58|36.38|36.51|36.31|205
1717066800000|2024-05-30 11:00:00|36.5|36.3|36.51|36.31|36.62|36.42|36.5|36.3|393
1717067100000|2024-05-30 11:05:00|36.52|36.32|36.53|36.33|36.57|36.37|36.42|36.22|340
1717067400000|2024-05-30 11:10:00|36.54|36.34|36.64|36.44|36.69|36.49|36.47|36.27|380
1717067700000|2024-05-30 11:15:00|36.63|36.43|36.59|36.39|36.7|36.5|36.58|36.38|305
1717068000000|2024-05-30 11:20:00|36.58|36.38|36.64|36.44|36.65|36.45|36.55|36.35|402
1717068300000|2024-05-30 11:25:00|36.65|36.45|36.78|36.58|36.83|36.63|36.61|36.41|463
1717068600000|2024-05-30 11:30:00|36.79|36.59|36.7|36.5|36.8|36.6|36.69|36.49|262
1717068900000|2024-05-30 11:35:00|36.69|36.49|36.64|36.44|36.72|36.52|36.63|36.43|108
1717069200000|2024-05-30 11:40:00|36.63|36.43|36.76|36.56|36.79|36.59|36.63|36.43|360
1717069500000|2024-05-30 11:45:00|36.79|36.59|36.84|36.64|36.85|36.65|36.68|36.48|477
1717069800000|2024-05-30 11:50:00|36.83|36.63|36.72|36.52|36.85|36.65|36.7|36.5|392
1717070100000|2024-05-30 11:55:00|36.71|36.51|36.66|36.46|36.74|36.54|36.64|36.44|358
1717070400000|2024-05-30 12:00:00|36.65|36.45|36.75|36.55|36.8|36.6|36.6|36.4|445
1717070700000|2024-05-30 12:05:00|36.74|36.54|36.81|36.61|36.92|36.72|36.73|36.53|382
1717071000000|2024-05-30 12:10:00|36.8|36.6|36.91|36.71|36.92|36.72|36.8|36.6|318
1717071300000|2024-05-30 12:15:00|36.92|36.72|36.89|36.69|36.93|36.73|36.84|36.64|329
1717071600000|2024-05-30 12:20:00|36.92|36.72|36.97|36.77|37|36.8|36.9|36.7|327
1717071900000|2024-05-30 12:25:00|36.98|36.78|36.9|36.7|36.98|36.78|36.84|36.64|383
1717072200000|2024-05-30 12:30:00|36.89|36.69|36.87|36.67|37.1|36.9|36.78|36.58|430
1717072500000|2024-05-30 12:35:00|36.86|36.66|36.75|36.55|36.94|36.74|36.73|36.53|442
1717072800000|2024-05-30 12:40:00|36.74|36.54|36.82|36.62|36.88|36.68|36.7|36.5|512
1717073100000|2024-05-30 12:45:00|36.83|36.63|36.87|36.67|36.94|36.74|36.81|36.61|432
1717073400000|2024-05-30 12:50:00|36.88|36.68|36.87|36.67|36.88|36.68|36.77|36.57|395
1717073700000|2024-05-30 12:55:00|36.88|36.68|36.83|36.63|36.9|36.7|36.82|36.62|63
1717074000000|2024-05-30 13:00:00|36.82|36.62|36.82|36.62|36.94|36.74|36.77|36.57|101
1717074300000|2024-05-30 13:05:00|36.83|36.63|36.89|36.69|36.89|36.69|36.79|36.59|439
1717074600000|2024-05-30 13:10:00|36.88|36.68|36.99|36.79|37|36.8|36.85|36.65|495
1717074900000|2024-05-30 13:15:00|37|36.8|37.03|36.83|37.14|36.94|36.99|36.79|445
1717075200000|2024-05-30 13:20:00|37.04|36.84|36.93|36.73|37.06|36.86|36.92|36.72|337
1717075500000|2024-05-30 13:25:00|36.95|36.75|36.89|36.69|37|36.8|36.88|36.68|299
1717075800000|2024-05-30 13:30:00|36.88|36.68|36.78|36.58|36.94|36.74|36.78|36.58|376
1717076100000|2024-05-30 13:35:00|36.79|36.59|36.76|36.56|36.83|36.63|36.71|36.51|357
1717076400000|2024-05-30 13:40:00|36.75|36.55|36.8|36.6|36.83|36.63|36.7|36.5|432
1717076700000|2024-05-30 13:45:00|36.79|36.59|36.94|36.74|36.99|36.79|36.79|36.59|492
1717077000000|2024-05-30 13:50:00|36.93|36.73|36.87|36.67|37.01|36.81|36.87|36.67|406
1717077300000|2024-05-30 13:55:00|36.88|36.68|36.87|36.67|36.95|36.75|36.86|36.66|380
1717077600000|2024-05-30 14:00:00|36.89|36.69|36.95|36.75|37|36.8|36.85|36.65|429
1717077900000|2024-05-30 14:05:00|36.96|36.76|37.04|36.84|37.11|36.91|36.94|36.74|469
1717078200000|2024-05-30 14:10:00|37.03|36.83|36.81|36.61|37.04|36.84|36.8|36.6|342
1717078500000|2024-05-30 14:15:00|36.8|36.6|36.88|36.68|36.91|36.71|36.8|36.6|326
1717078800000|2024-05-30 14:20:00|36.87|36.67|36.93|36.73|36.98|36.78|36.87|36.67|366
1717079100000|2024-05-30 14:25:00|36.94|36.74|36.81|36.61|36.95|36.75|36.8|36.6|309
1717079400000|2024-05-30 14:30:00|36.82|36.62|36.78|36.58|36.88|36.68|36.78|36.58|285
1717079700000|2024-05-30 14:35:00|36.79|36.59|36.71|36.51|36.79|36.59|36.7|36.5|349
1717080000000|2024-05-30 14:40:00|36.7|36.5|36.71|36.51|36.73|36.53|36.65|36.45|294
1717080300000|2024-05-30 14:45:00|36.7|36.5|36.67|36.47|36.75|36.55|36.64|36.44|329
1717080600000|2024-05-30 14:50:00|36.66|36.46|36.53|36.33|36.71|36.51|36.52|36.32|303
1717080900000|2024-05-30 14:55:00|36.52|36.32|36.57|36.37|36.6|36.4|36.49|36.29|316
1717081200000|2024-05-30 15:00:00|36.56|36.36|36.57|36.37|36.64|36.44|36.53|36.33|361
1717081500000|2024-05-30 15:05:00|36.56|36.36|36.53|36.33|36.58|36.38|36.43|36.23|330
1717081800000|2024-05-30 15:10:00|36.52|36.32|36.53|36.33|36.57|36.37|36.49|36.29|292
1717082100000|2024-05-30 15:15:00|36.52|36.32|36.61|36.41|36.67|36.47|36.52|36.32|279
1717082400000|2024-05-30 15:20:00|36.62|36.42|36.55|36.35|36.62|36.42|36.52|36.32|191
1717082700000|2024-05-30 15:25:00|36.56|36.36|36.48|36.28|36.56|36.36|36.48|36.28|221
1717083000000|2024-05-30 15:30:00|36.49|36.29|36.54|36.34|36.6|36.4|36.43|36.23|369
1717083300000|2024-05-30 15:35:00|36.55|36.35|36.58|36.38|36.61|36.41|36.54|36.34|299
1717083600000|2024-05-30 15:40:00|36.57|36.37|36.67|36.47|36.7|36.5|36.57|36.37|443
1717083900000|2024-05-30 15:45:00|36.68|36.48|36.76|36.56|36.76|36.56|36.66|36.46|351
1717084200000|2024-05-30 15:50:00|36.75|36.55|36.75|36.55|36.83|36.63|36.74|36.54|256
1717084500000|2024-05-30 15:55:00|36.74|36.54|36.82|36.62|36.89|36.69|36.74|36.54|356
1717084800000|2024-05-30 16:00:00|36.81|36.61|36.96|36.76|36.97|36.77|36.81|36.61|390
1717085100000|2024-05-30 16:05:00|36.97|36.77|36.94|36.74|37|36.8|36.92|36.72|326
1717085400000|2024-05-30 16:10:00|36.93|36.73|36.76|36.56|36.93|36.73|36.72|36.52|58
1717085700000|2024-05-30 16:15:00|36.77|36.57|36.82|36.62|36.87|36.67|36.75|36.55|236
1717086000000|2024-05-30 16:20:00|36.81|36.61|36.87|36.67|36.87|36.67|36.8|36.6|182
1717086300000|2024-05-30 16:25:00|36.86|36.66|36.89|36.69|36.94|36.74|36.86|36.66|281
1717086600000|2024-05-30 16:30:00|36.88|36.68|36.96|36.76|36.99|36.79|36.88|36.68|318
1717086900000|2024-05-30 16:35:00|36.95|36.75|36.99|36.79|37.01|36.81|36.93|36.73|268
1717087200000|2024-05-30 16:40:00|36.98|36.78|36.88|36.68|36.99|36.79|36.87|36.67|304
1717087500000|2024-05-30 16:45:00|36.87|36.67|37.04|36.84|37.05|36.85|36.87|36.67|431
1717087800000|2024-05-30 16:50:00|37.05|36.85|37|36.8|37.06|36.86|36.98|36.78|283
1717088100000|2024-05-30 16:55:00|37.01|36.81|37.02|36.82|37.04|36.84|36.97|36.77|196
1717088400000|2024-05-30 17:00:00|37.01|36.81|37.02|36.82|37.06|36.86|36.97|36.77|367
1717088700000|2024-05-30 17:05:00|37.01|36.81|36.98|36.78|37.07|36.87|36.97|36.77|411
1717089000000|2024-05-30 17:10:00|36.99|36.79|36.95|36.75|36.99|36.79|36.93|36.73|278
1717089300000|2024-05-30 17:15:00|36.96|36.76|36.97|36.77|37.03|36.83|36.95|36.75|312
1717089600000|2024-05-30 17:20:00|36.98|36.78|37.14|36.94|37.14|36.94|36.97|36.77|363
1717089900000|2024-05-30 17:25:00|37.12|36.92|37.15|36.95|37.17|36.97|37.11|36.91|250
1717090200000|2024-05-30 17:30:00|37.16|36.96|37.16|36.96|37.18|36.98|37.11|36.91|322
1717090500000|2024-05-30 17:35:00|37.15|36.95|37.15|36.95|37.18|36.98|37.13|36.93|303
1717090800000|2024-05-30 17:40:00|37.16|36.96|37.12|36.92|37.19|36.99|37.1|36.9|315
1717091100000|2024-05-30 17:45:00|37.13|36.93|37.05|36.85|37.15|36.95|37.05|36.85|236
1717091400000|2024-05-30 17:50:00|37.04|36.84|37.07|36.87|37.08|36.88|37.03|36.83|274
1717091700000|2024-05-30 17:55:00|37.06|36.86|37.09|36.89|37.11|36.91|37.06|36.86|307
1717092000000|2024-05-30 18:00:00|37.1|36.9|37.06|36.86|37.17|36.97|37.06|36.86|295
1717092300000|2024-05-30 18:05:00|37.07|36.87|36.97|36.77|37.08|36.88|36.95|36.75|182
1717092600000|2024-05-30 18:10:00|36.96|36.76|36.96|36.76|37|36.8|36.9|36.7|280
1717092900000|2024-05-30 18:15:00|36.95|36.75|37.01|36.81|37.02|36.82|36.88|36.68|194
1717093200000|2024-05-30 18:20:00|37.02|36.82|37.06|36.86|37.06|36.86|36.98|36.78|220
1717093500000|2024-05-30 18:25:00|37.05|36.85|37.02|36.82|37.1|36.9|37|36.8|219
1717093800000|2024-05-30 18:30:00|37.03|36.83|36.99|36.79|37.05|36.85|36.99|36.79|206
1717094100000|2024-05-30 18:35:00|36.98|36.78|36.99|36.79|37|36.8|36.93|36.73|172
1717094400000|2024-05-30 18:40:00|37|36.8|37.05|36.85|37.06|36.86|36.98|36.78|159
1717094700000|2024-05-30 18:45:00|37.06|36.86|37.02|36.82|37.06|36.86|37|36.8|139
1717095000000|2024-05-30 18:50:00|37.01|36.81|37.02|36.82|37.04|36.84|37.01|36.81|146
1717095300000|2024-05-30 18:55:00|37.01|36.81|37.04|36.84|37.06|36.86|37.01|36.81|163
1717095600000|2024-05-30 19:00:00|37.03|36.83|36.98|36.78|37.05|36.85|36.96|36.76|262
1717095900000|2024-05-30 19:05:00|36.97|36.77|36.98|36.78|37|36.8|36.96|36.76|214
1717096200000|2024-05-30 19:10:00|36.97|36.77|36.93|36.73|36.99|36.79|36.92|36.72|115
1717096500000|2024-05-30 19:15:00|36.94|36.74|36.94|36.74|36.98|36.78|36.9|36.7|226
1717096800000|2024-05-30 19:20:00|36.93|36.73|36.87|36.67|36.96|36.76|36.86|36.66|238
1717097100000|2024-05-30 19:25:00|36.88|36.68|36.86|36.66|36.89|36.69|36.81|36.61|232
1717097400000|2024-05-30 19:30:00|36.85|36.65|36.89|36.69|36.94|36.74|36.85|36.65|175
1717097700000|2024-05-30 19:35:00|36.9|36.7|36.81|36.61|36.9|36.7|36.7|36.5|420
1717098000000|2024-05-30 19:40:00|36.79|36.59|36.72|36.52|36.8|36.6|36.66|36.46|270
1717098300000|2024-05-30 19:45:00|36.71|36.51|36.61|36.41|36.76|36.56|36.6|36.4|261
1717098600000|2024-05-30 19:50:00|36.62|36.42|36.68|36.48|36.69|36.49|36.57|36.37|293
1717098900000|2024-05-30 19:55:00|36.67|36.47|36.69|36.49|36.73|36.53|36.61|36.41|337
1717099200000|2024-05-30 20:00:00|36.7|36.5|36.42|36.22|36.7|36.5|36.38|36.18|368
1717099500000|2024-05-30 20:05:00|36.43|36.23|36.35|36.15|36.45|36.25|36.28|36.08|322
1717099800000|2024-05-30 20:10:00|36.34|36.14|36.25|36.05|36.35|36.15|36.13|35.93|390
1717100100000|2024-05-30 20:15:00|36.26|36.06|36.31|36.11|36.32|36.12|36.15|35.95|403
1717100400000|2024-05-30 20:20:00|36.29|36.09|36.43|36.23|36.44|36.24|36.29|36.09|290
1717100700000|2024-05-30 20:25:00|36.44|36.24|36.48|36.28|36.5|36.3|36.41|36.21|352
1717101000000|2024-05-30 20:30:00|36.47|36.27|36.41|36.21|36.51|36.31|36.41|36.21|215
1717101300000|2024-05-30 20:35:00|36.4|36.2|36.42|36.22|36.45|36.25|36.35|36.15|224
1717101600000|2024-05-30 20:40:00|36.41|36.21|36.45|36.25|36.48|36.28|36.41|36.21|186
1717101900000|2024-05-30 20:45:00|36.46|36.26|36.45|36.25|36.46|36.26|36.35|36.15|234
1717102200000|2024-05-30 20:50:00|36.44|36.24|36.31|36.11|36.45|36.25|36.31|36.11|254
1717102500000|2024-05-30 20:55:00|36.3|36.1|36.36|36.16|36.36|36.16|36.3|36.1|163
1717102800000|2024-05-30 21:00:00|36.35|36.15|36.26|36.06|36.35|36.15|36.26|36.06|121
1717103100000|2024-05-30 21:05:00|36.27|36.07|36.35|36.15|36.35|36.15|36.23|36.03|71
1717103400000|2024-05-30 21:10:00|36.36|36.16|36.21|36.01|36.38|36.18|36.21|36.01|84
1717103700000|2024-05-30 21:15:00|36.2|36|36.21|36.01|36.24|36.04|36.17|35.97|89
1717104000000|2024-05-30 21:20:00|36.2|36|36.12|35.92|36.2|36|36.12|35.92|41
1717104300000|2024-05-30 21:25:00|36.13|35.93|36.17|35.97|36.17|35.97|36.13|35.93|33
1717104600000|2024-05-30 21:30:00|36.18|35.98|36.22|36.02|36.31|36.11|36.17|35.97|49
1717104900000|2024-05-30 21:35:00|36.21|36.01|36.23|36.03|36.26|36.06|36.19|35.99|33
1717105200000|2024-05-30 21:40:00|36.22|36.02|36.2|36|36.24|36.04|36.2|36|63
1717105500000|2024-05-30 21:45:00|36.19|35.99|36.19|35.99|36.2|36|36.18|35.98|85
1717105800000|2024-05-30 21:50:00|36.2|36|36.25|36.05|36.25|36.05|36.19|35.99|102
1717106100000|2024-05-30 21:55:00|36.24|36.04|36.17|35.97|36.25|36.05|36.16|35.96|96
1717106400000|2024-05-30 22:00:00|36.16|35.96|36.13|35.93|36.19|35.99|36.11|35.91|278
1717106700000|2024-05-30 22:05:00|36.14|35.94|36.08|35.88|36.14|35.94|36.04|35.84|348
1717107000000|2024-05-30 22:10:00|36.09|35.89|36.11|35.91|36.16|35.96|36.08|35.88|367
1717107300000|2024-05-30 22:15:00|36.1|35.9|36.1|35.9|36.12|35.92|36.06|35.86|279
1717107600000|2024-05-30 22:20:00|36.09|35.89|36.15|35.95|36.15|35.95|36.09|35.89|106
1717107900000|2024-05-30 22:25:00|36.14|35.94|36.14|35.94|36.17|35.97|36.12|35.92|235
1717108200000|2024-05-30 22:30:00|36.13|35.93|36.09|35.89|36.13|35.93|36.09|35.89|11
1717108500000|2024-05-30 22:35:00|36.08|35.88|36.08|35.88|36.09|35.89|36.05|35.85|127
1717108800000|2024-05-30 22:40:00|36.09|35.89|36.11|35.91|36.15|35.95|36.08|35.88|317
1717109100000|2024-05-30 22:45:00|36.1|35.9|36.14|35.94|36.17|35.97|36.1|35.9|372
1717109400000|2024-05-30 22:50:00|36.13|35.93|36.14|35.94|36.16|35.96|36.12|35.92|267
1717109700000|2024-05-30 22:55:00|36.13|35.93|36.15|35.95|36.16|35.96|36.1|35.9|146
1717110000000|2024-05-30 23:00:00|36.14|35.94|36.08|35.88|36.14|35.94|36.07|35.87|321
1717110300000|2024-05-30 23:05:00|36.07|35.87|36.16|35.96|36.16|35.96|36.04|35.84|266
1717110600000|2024-05-30 23:10:00|36.15|35.95|36.14|35.94|36.18|35.98|36.13|35.93|269
1717110900000|2024-05-30 23:15:00|36.13|35.93|36.12|35.92|36.15|35.95|36.09|35.89|285
1717111200000|2024-05-30 23:20:00|36.11|35.91|36.18|35.98|36.19|35.99|36.1|35.9|238
1717111500000|2024-05-30 23:25:00|36.19|35.99|36.17|35.97|36.19|35.99|36.16|35.96|170
1717111800000|2024-05-30 23:30:00|36.17|35.97|36.14|35.94|36.18|35.98|36.12|35.92|158
1717112100000|2024-05-30 23:35:00|36.15|35.95|36.07|35.87|36.15|35.95|36.07|35.87|21
1717112400000|2024-05-30 23:40:00|36.06|35.86|36.07|35.87|36.08|35.88|36.05|35.85|204
1717112700000|2024-05-30 23:45:00|36.05|35.85|36.08|35.88|36.1|35.9|36.04|35.84|169
1717113000000|2024-05-30 23:50:00|36.09|35.89|36.1|35.9|36.11|35.91|36.06|35.86|163
1717113300000|2024-05-30 23:55:00|36.09|35.89|36.07|35.87|36.11|35.91|36.06|35.86|165
1717113600000|2024-05-31 00:00:00|36.06|35.86|36.11|35.91|36.2|36|36.05|35.85|269
1717113900000|2024-05-31 00:05:00|36.12|35.92|36.12|35.92|36.14|35.94|36.08|35.88|231
1717114200000|2024-05-31 00:10:00|36.11|35.91|36.09|35.89|36.16|35.96|36.08|35.88|151
1717114500000|2024-05-31 00:15:00|36.08|35.88|36.14|35.94|36.15|35.95|36.05|35.85|184
1717114800000|2024-05-31 00:20:00|36.13|35.93|36|35.8|36.15|35.95|36|35.8|156
1717115100000|2024-05-31 00:25:00|35.99|35.79|35.96|35.76|36.04|35.84|35.94|35.74|296
1717115400000|2024-05-31 00:30:00|35.97|35.77|35.94|35.74|36.01|35.81|35.94|35.74|268
1717115700000|2024-05-31 00:35:00|35.93|35.73|35.96|35.76|36.05|35.85|35.88|35.68|273
1717116000000|2024-05-31 00:40:00|35.95|35.75|36|35.8|36.01|35.81|35.94|35.74|281
1717116300000|2024-05-31 00:45:00|35.99|35.79|36.08|35.88|36.08|35.88|35.99|35.79|439
1717116600000|2024-05-31 00:50:00|36.06|35.86|36.11|35.91|36.12|35.92|36.04|35.84|324
1717116900000|2024-05-31 00:55:00|36.12|35.92|36.27|36.07|36.28|36.08|36.1|35.9|349
1717117200000|2024-05-31 01:00:00|36.26|36.06|36.31|36.11|36.38|36.18|36.19|35.99|359
1717117500000|2024-05-31 01:05:00|36.32|36.12|36.28|36.08|36.35|36.15|36.26|36.06|306
1717117800000|2024-05-31 01:10:00|36.27|36.07|36.31|36.11|36.35|36.15|36.24|36.04|270
1717118100000|2024-05-31 01:15:00|36.3|36.1|36.21|36.01|36.36|36.16|36.15|35.95|301
1717118400000|2024-05-31 01:20:00|36.2|36|36.16|35.96|36.21|36.01|36.12|35.92|208
1717118700000|2024-05-31 01:25:00|36.15|35.95|36.18|35.98|36.21|36.01|36.14|35.94|229
1717119000000|2024-05-31 01:30:00|36.17|35.97|36.23|36.03|36.25|36.05|36.16|35.96|290
1717119300000|2024-05-31 01:35:00|36.24|36.04|36.19|35.99|36.26|36.06|36.19|35.99|224
1717119600000|2024-05-31 01:40:00|36.2|36|36.13|35.93|36.21|36.01|36.13|35.93|144
1717119900000|2024-05-31 01:45:00|36.14|35.94|36.13|35.93|36.2|36|36.12|35.92|166
1717120200000|2024-05-31 01:50:00|36.14|35.94|36.1|35.9|36.14|35.94|36.03|35.83|241
1717120500000|2024-05-31 01:55:00|36.09|35.89|36.09|35.89|36.11|35.91|36.05|35.85|228
1717120800000|2024-05-31 02:00:00|36.08|35.88|36.12|35.92|36.13|35.93|36.05|35.85|198
1717121100000|2024-05-31 02:05:00|36.13|35.93|36.24|36.04|36.27|36.07|36.12|35.92|368
1717121400000|2024-05-31 02:10:00|36.23|36.03|36.26|36.06|36.28|36.08|36.2|36|277
1717121700000|2024-05-31 02:15:00|36.28|36.08|36.34|36.14|36.39|36.19|36.27|36.07|348
1717122000000|2024-05-31 02:20:00|36.35|36.15|36.26|36.06|36.42|36.22|36.24|36.04|257
1717122300000|2024-05-31 02:25:00|36.25|36.05|36.26|36.06|36.3|36.1|36.23|36.03|196
1717122600000|2024-05-31 02:30:00|36.25|36.05|36.17|35.97|36.26|36.06|36.14|35.94|201
1717122900000|2024-05-31 02:35:00|36.16|35.96|36.18|35.98|36.23|36.03|36.16|35.96|203
1717123200000|2024-05-31 02:40:00|36.17|35.97|36.2|36|36.21|36.01|36.16|35.96|217
1717123500000|2024-05-31 02:45:00|36.21|36.01|36.2|36|36.23|36.03|36.16|35.96|229
1717123800000|2024-05-31 02:50:00|36.19|35.99|36.19|35.99|36.19|35.99|36.18|35.98|115
1717124100000|2024-05-31 02:55:00|36.18|35.98|36.18|35.98|36.21|36.01|36.18|35.98|117
1717124400000|2024-05-31 03:00:00|36.19|35.99|36.15|35.95|36.19|35.99|36.14|35.94|55
1717124700000|2024-05-31 03:05:00|36.16|35.96|36.15|35.95|36.18|35.98|36.13|35.93|113
1717125000000|2024-05-31 03:10:00|36.16|35.96|36.15|35.95|36.16|35.96|36.13|35.93|80
1717125300000|2024-05-31 03:15:00|36.14|35.94|36.15|35.95|36.18|35.98|36.14|35.94|111
1717125600000|2024-05-31 03:20:00|36.14|35.94|36.21|36.01|36.22|36.02|36.13|35.93|271
1717125900000|2024-05-31 03:25:00|36.2|36|36.21|36.01|36.22|36.02|36.19|35.99|119
1717126200000|2024-05-31 03:30:00|36.2|36|36.25|36.05|36.26|36.06|36.19|35.99|141
1717126500000|2024-05-31 03:35:00|36.26|36.06|36.26|36.06|36.32|36.12|36.24|36.04|339
1717126800000|2024-05-31 03:40:00|36.27|36.07|36.29|36.09|36.31|36.11|36.25|36.05|223
1717127100000|2024-05-31 03:45:00|36.28|36.08|36.19|35.99|36.31|36.11|36.18|35.98|168
1717127400000|2024-05-31 03:50:00|36.18|35.98|36.22|36.02|36.23|36.03|36.15|35.95|217
1717127700000|2024-05-31 03:55:00|36.21|36.01|36.21|36.01|36.22|36.02|36.19|35.99|120
1717128000000|2024-05-31 04:00:00|36.21|36.01|36.28|36.08|36.29|36.09|36.21|36.01|111
1717128300000|2024-05-31 04:05:00|36.29|36.09|36.27|36.07|36.29|36.09|36.26|36.06|109
1717128600000|2024-05-31 04:10:00|36.26|36.06|36.26|36.06|36.28|36.08|36.23|36.03|108
1717128900000|2024-05-31 04:15:00|36.25|36.05|36.28|36.08|36.3|36.1|36.25|36.05|74
1717129200000|2024-05-31 04:20:00|36.29|36.09|36.3|36.1|36.33|36.13|36.28|36.08|137
1717129500000|2024-05-31 04:25:00|36.29|36.09|36.22|36.02|36.29|36.09|36.21|36.01|152
1717129800000|2024-05-31 04:30:00|36.23|36.03|36.26|36.06|36.26|36.06|36.2|36|252
1717130100000|2024-05-31 04:35:00|36.25|36.05|36.24|36.04|36.27|36.07|36.2|36|132
1717130400000|2024-05-31 04:40:00|36.26|36.06|36.28|36.08|36.29|36.09|36.24|36.04|235
1717130700000|2024-05-31 04:45:00|36.27|36.07|36.31|36.11|36.33|36.13|36.27|36.07|269
1717131000000|2024-05-31 04:50:00|36.29|36.09|36.22|36.02|36.31|36.11|36.22|36.02|147
1717131300000|2024-05-31 04:55:00|36.23|36.03|36.22|36.02|36.24|36.04|36.19|35.99|173
1717131600000|2024-05-31 05:00:00|36.21|36.01|36.17|35.97|36.25|36.05|36.16|35.96|232
1717131900000|2024-05-31 05:05:00|36.16|35.96|36.16|35.96|36.18|35.98|36.09|35.89|249
1717132200000|2024-05-31 05:10:00|36.17|35.97|36.13|35.93|36.21|36.01|36.11|35.91|341
1717132500000|2024-05-31 05:15:00|36.12|35.92|36.01|35.81|36.12|35.92|35.96|35.76|294
1717132800000|2024-05-31 05:20:00|36.02|35.82|35.87|35.67|36.05|35.85|35.85|35.65|306
1717133100000|2024-05-31 05:25:00|35.86|35.66|35.95|35.75|35.96|35.76|35.79|35.59|114
1717133400000|2024-05-31 05:30:00|35.94|35.74|35.93|35.73|35.97|35.77|35.88|35.68|239
1717133700000|2024-05-31 05:35:00|35.92|35.72|35.94|35.74|35.96|35.76|35.9|35.7|247
1717134000000|2024-05-31 05:40:00|35.93|35.73|36.02|35.82|36.05|35.85|35.93|35.73|320
1717134300000|2024-05-31 05:45:00|36.03|35.83|36.05|35.85|36.06|35.86|36|35.8|287
1717134600000|2024-05-31 05:50:00|36.04|35.84|36.02|35.82|36.05|35.85|35.97|35.77|228
1717134900000|2024-05-31 05:55:00|36.03|35.83|36.04|35.84|36.06|35.86|36.02|35.82|209
1717135200000|2024-05-31 06:00:00|36.03|35.83|36.13|35.93|36.13|35.93|36.01|35.81|202
1717135500000|2024-05-31 06:05:00|36.12|35.92|36.16|35.96|36.17|35.97|36.12|35.92|236
1717135800000|2024-05-31 06:10:00|36.15|35.95|36.11|35.91|36.18|35.98|36.09|35.89|250
1717136100000|2024-05-31 06:15:00|36.09|35.89|36.19|35.99|36.28|36.08|36.09|35.89|201
1717136400000|2024-05-31 06:20:00|36.2|36|36.23|36.03|36.25|36.05|36.19|35.99|149
1717136700000|2024-05-31 06:25:00|36.22|36.02|36.36|36.16|36.38|36.18|36.22|36.02|259
1717137000000|2024-05-31 06:30:00|36.35|36.15|36.29|36.09|36.4|36.2|36.28|36.08|244
1717137300000|2024-05-31 06:35:00|36.3|36.1|36.27|36.07|36.31|36.11|36.18|35.98|235
1717137600000|2024-05-31 06:40:00|36.26|36.06|36.2|36|36.27|36.07|36.17|35.97|213
1717137900000|2024-05-31 06:45:00|36.19|35.99|36.16|35.96|36.23|36.03|36.14|35.94|214
1717138200000|2024-05-31 06:50:00|36.15|35.95|36.17|35.97|36.2|36|36.07|35.87|224
1717138500000|2024-05-31 06:55:00|36.16|35.96|36.18|35.98|36.2|36|36.12|35.92|229
1717138800000|2024-05-31 07:00:00|36.19|35.99|36.28|36.08|36.29|36.09|36.18|35.98|240
1717139100000|2024-05-31 07:05:00|36.27|36.07|36.29|36.09|36.3|36.1|36.24|36.04|161
1717139400000|2024-05-31 07:10:00|36.3|36.1|36.31|36.11|36.34|36.14|36.27|36.07|205
1717139700000|2024-05-31 07:15:00|36.3|36.1|36.31|36.11|36.31|36.11|36.25|36.05|191
1717140000000|2024-05-31 07:20:00|36.3|36.1|36.32|36.12|36.38|36.18|36.3|36.1|276
1717140300000|2024-05-31 07:25:00|36.31|36.11|36.34|36.14|36.34|36.14|36.3|36.1|182
1717140600000|2024-05-31 07:30:00|36.35|36.15|36.27|36.07|36.35|36.15|36.25|36.05|196
1717140900000|2024-05-31 07:35:00|36.28|36.08|36.2|36|36.28|36.08|36.19|35.99|123
1717141200000|2024-05-31 07:40:00|36.21|36.01|36.2|36|36.22|36.02|36.17|35.97|134
1717141500000|2024-05-31 07:45:00|36.21|36.01|36.21|36.01|36.24|36.04|36.15|35.95|233
1717141800000|2024-05-31 07:50:00|36.2|36|36.23|36.03|36.23|36.03|36.16|35.96|169
1717142100000|2024-05-31 07:55:00|36.22|36.02|36.27|36.07|36.28|36.08|36.21|36.01|164
1717142400000|2024-05-31 08:00:00|36.28|36.08|36.23|36.03|36.31|36.11|36.23|36.03|189
1717142700000|2024-05-31 08:05:00|36.24|36.04|36.25|36.05|36.3|36.1|36.21|36.01|238
1717143000000|2024-05-31 08:10:00|36.24|36.04|36.34|36.14|36.36|36.16|36.24|36.04|309
1717143300000|2024-05-31 08:15:00|36.33|36.13|36.34|36.14|36.35|36.15|36.28|36.08|185
1717143600000|2024-05-31 08:20:00|36.35|36.15|36.27|36.07|36.35|36.15|36.26|36.06|102
1717143900000|2024-05-31 08:25:00|36.26|36.06|36.23|36.03|36.27|36.07|36.23|36.03|14
1717144200000|2024-05-31 08:30:00|36.22|36.02|36.22|36.02|36.28|36.08|36.18|35.98|225
1717144500000|2024-05-31 08:35:00|36.21|36.01|36.25|36.05|36.25|36.05|36.21|36.01|161
1717144800000|2024-05-31 08:40:00|36.26|36.06|36.17|35.97|36.31|36.11|36.16|35.96|322
1717145100000|2024-05-31 08:45:00|36.18|35.98|36.05|35.85|36.18|35.98|36.05|35.85|216
1717145400000|2024-05-31 08:50:00|36.06|35.86|36.05|35.85|36.06|35.86|36.01|35.81|173
1717145700000|2024-05-31 08:55:00|36.04|35.84|36.07|35.87|36.13|35.93|36.03|35.83|251
1717146000000|2024-05-31 09:00:00|36.06|35.86|36.08|35.88|36.14|35.94|36.05|35.85|219
1717146300000|2024-05-31 09:05:00|36.07|35.87|36.07|35.87|36.12|35.92|36.06|35.86|178
1717146600000|2024-05-31 09:10:00|36.06|35.86|36.13|35.93|36.15|35.95|36.06|35.86|122
1717146900000|2024-05-31 09:15:00|36.12|35.92|35.98|35.78|36.13|35.93|35.98|35.78|187
1717147200000|2024-05-31 09:20:00|35.99|35.79|36|35.8|36.02|35.82|35.91|35.71|247
1717147500000|2024-05-31 09:25:00|36.01|35.81|36.02|35.82|36.03|35.83|35.95|35.75|180
1717147800000|2024-05-31 09:30:00|36.03|35.83|36.01|35.81|36.05|35.85|35.97|35.77|329
1717148100000|2024-05-31 09:35:00|36|35.8|36.08|35.88|36.1|35.9|36|35.8|401
1717148400000|2024-05-31 09:40:00|36.07|35.87|36.14|35.94|36.16|35.96|36.07|35.87|302
1717148700000|2024-05-31 09:45:00|36.15|35.95|36.07|35.87|36.16|35.96|36.06|35.86|187
1717149000000|2024-05-31 09:50:00|36.08|35.88|36.06|35.86|36.11|35.91|36.06|35.86|151
1717149300000|2024-05-31 09:55:00|36.05|35.85|36.09|35.89|36.11|35.91|36.03|35.83|200
1717149600000|2024-05-31 10:00:00|36.1|35.9|36.21|36.01|36.22|36.02|36.06|35.86|344
1717149900000|2024-05-31 10:05:00|36.2|36|36.24|36.04|36.33|36.13|36.19|35.99|446
1717150200000|2024-05-31 10:10:00|36.23|36.03|36.23|36.03|36.25|36.05|36.15|35.95|444
1717150500000|2024-05-31 10:15:00|36.25|36.05|36.12|35.92|36.25|36.05|36.1|35.9|274
1717150800000|2024-05-31 10:20:00|36.11|35.91|36.13|35.93|36.16|35.96|36.1|35.9|272
1717151100000|2024-05-31 10:25:00|36.12|35.92|36.17|35.97|36.19|35.99|36.12|35.92|264
1717151400000|2024-05-31 10:30:00|36.16|35.96|36.16|35.96|36.2|36|36.12|35.92|355
1717151700000|2024-05-31 10:35:00|36.15|35.95|36.2|36|36.21|36.01|36.12|35.92|280
1717152000000|2024-05-31 10:40:00|36.19|35.99|36.22|36.02|36.27|36.07|36.18|35.98|256
1717152300000|2024-05-31 10:45:00|36.21|36.01|36.23|36.03|36.25|36.05|36.19|35.99|284
1717152600000|2024-05-31 10:50:00|36.22|36.02|36.14|35.94|36.24|36.04|36.11|35.91|294
1717152900000|2024-05-31 10:55:00|36.13|35.93|36.16|35.96|36.18|35.98|36.13|35.93|246
1717153200000|2024-05-31 11:00:00|36.17|35.97|36.27|35.97|36.3|36|36.15|35.92|395
1717153500000|2024-05-31 11:05:00|36.28|35.98|36.23|35.93|36.36|36.06|36.2|35.9|338
1717153800000|2024-05-31 11:10:00|36.22|35.92|36.3|36|36.35|36.05|36.22|35.92|357
1717154100000|2024-05-31 11:15:00|36.29|35.99|36.32|36.02|36.32|36.02|36.24|35.94|355
1717154400000|2024-05-31 11:20:00|36.31|36.01|36.32|36.02|36.36|36.06|36.31|36.01|283
1717154700000|2024-05-31 11:25:00|36.33|36.03|36.29|35.99|36.34|36.04|36.27|35.97|303
1717155000000|2024-05-31 11:30:00|36.3|36|36.34|36.04|36.35|36.05|36.28|35.98|330
1717155300000|2024-05-31 11:35:00|36.33|36.03|36.44|36.14|36.44|36.14|36.32|36.02|510
1717155600000|2024-05-31 11:40:00|36.43|36.13|36.4|36.1|36.44|36.14|36.37|36.07|324
1717155900000|2024-05-31 11:45:00|36.39|36.09|36.42|36.12|36.44|36.14|36.34|36.04|357
1717156200000|2024-05-31 11:50:00|36.43|36.13|36.43|36.13|36.44|36.14|36.4|36.1|364
1717156500000|2024-05-31 11:55:00|36.42|36.12|36.45|36.15|36.47|36.17|36.41|36.11|333
1717156800000|2024-05-31 12:00:00|36.46|36.16|36.53|36.23|36.56|36.26|36.44|36.14|462
1717157100000|2024-05-31 12:05:00|36.52|36.22|36.49|36.19|36.52|36.22|36.44|36.14|335
1717157400000|2024-05-31 12:10:00|36.48|36.18|36.41|36.11|36.49|36.19|36.39|36.09|326
1717157700000|2024-05-31 12:15:00|36.42|36.12|36.39|36.09|36.44|36.14|36.36|36.06|304
1717158000000|2024-05-31 12:20:00|36.38|36.08|36.51|36.21|36.53|36.23|36.37|36.07|400
1717158300000|2024-05-31 12:25:00|36.5|36.2|36.58|36.28|36.61|36.31|36.5|36.2|477
1717158600000|2024-05-31 12:30:00|36.59|36.29|36.82|36.52|36.9|36.6|36.58|36.28|640
1717158900000|2024-05-31 12:35:00|36.8|36.5|36.84|36.54|36.93|36.63|36.8|36.5|596
1717159200000|2024-05-31 12:40:00|36.85|36.55|36.84|36.54|36.88|36.58|36.73|36.43|494
1717159500000|2024-05-31 12:45:00|36.83|36.53|36.79|36.49|36.9|36.6|36.75|36.45|469
1717159800000|2024-05-31 12:50:00|36.78|36.48|36.66|36.36|36.81|36.51|36.66|36.36|351
1717160100000|2024-05-31 12:55:00|36.65|36.35|36.67|36.37|36.71|36.41|36.61|36.31|378
1717160400000|2024-05-31 13:00:00|36.66|36.36|36.76|36.46|36.78|36.48|36.66|36.36|420
1717160700000|2024-05-31 13:05:00|36.77|36.47|36.78|36.48|36.8|36.5|36.73|36.43|387
1717161000000|2024-05-31 13:10:00|36.77|36.47|36.69|36.39|36.78|36.48|36.63|36.33|337
1717161300000|2024-05-31 13:15:00|36.68|36.38|36.65|36.35|36.71|36.41|36.51|36.21|359
1717161600000|2024-05-31 13:20:00|36.64|36.34|36.66|36.36|36.73|36.43|36.61|36.31|421
1717161900000|2024-05-31 13:25:00|36.67|36.37|36.6|36.3|36.69|36.39|36.59|36.29|353
1717162200000|2024-05-31 13:30:00|36.59|36.29|36.34|36.04|36.67|36.37|36.3|36|434
1717162500000|2024-05-31 13:35:00|36.35|36.05|36.46|36.16|36.48|36.18|36.33|36.03|508
1717162800000|2024-05-31 13:40:00|36.48|36.18|36.46|36.16|36.54|36.24|36.42|36.12|456
1717163100000|2024-05-31 13:45:00|36.45|36.15|36.45|36.15|36.5|36.2|36.34|36.04|432
1717163400000|2024-05-31 13:50:00|36.46|36.16|36.37|36.07|36.47|36.17|36.31|36.01|378
1717163700000|2024-05-31 13:55:00|36.36|36.06|36.23|35.93|36.36|36.06|36.2|35.9|338
1717164000000|2024-05-31 14:00:00|36.24|35.94|36.13|35.83|36.24|35.94|35.99|35.69|397
1717164300000|2024-05-31 14:05:00|36.14|35.84|36.25|35.95|36.28|35.98|36.08|35.78|496
1717164600000|2024-05-31 14:10:00|36.23|35.93|36.13|35.83|36.27|35.97|36.09|35.79|407
1717164900000|2024-05-31 14:15:00|36.12|35.82|36.2|35.9|36.25|35.95|36.08|35.78|492
1717165200000|2024-05-31 14:20:00|36.19|35.89|36.07|35.77|36.24|35.94|36.06|35.76|554
1717165500000|2024-05-31 14:25:00|36.08|35.78|36.11|35.81|36.13|35.83|36.04|35.74|458
1717165800000|2024-05-31 14:30:00|36.09|35.79|36.13|35.83|36.16|35.86|36.04|35.74|537
1717166100000|2024-05-31 14:35:00|36.14|35.84|36.04|35.74|36.2|35.9|36.03|35.73|528
1717166400000|2024-05-31 14:40:00|36.05|35.75|35.97|35.67|36.1|35.8|35.95|35.65|485
1717166700000|2024-05-31 14:45:00|35.96|35.66|36.07|35.77|36.11|35.81|35.95|35.65|538
1717167000000|2024-05-31 14:50:00|36.09|35.79|36.07|35.77|36.14|35.84|36.05|35.75|599
1717167300000|2024-05-31 14:55:00|36.08|35.78|36.1|35.8|36.12|35.82|36.05|35.75|470
1717167600000|2024-05-31 15:00:00|36.09|35.79|36.05|35.75|36.15|35.85|36.02|35.72|494
1717167900000|2024-05-31 15:05:00|36.04|35.74|36.05|35.75|36.08|35.78|36|35.7|495
1717168200000|2024-05-31 15:10:00|36.04|35.74|35.98|35.68|36.11|35.81|35.98|35.68|336
1717168500000|2024-05-31 15:15:00|36|35.7|36.05|35.75|36.06|35.76|35.92|35.62|449
1717168800000|2024-05-31 15:20:00|36.03|35.73|36.02|35.72|36.12|35.82|36.01|35.71|480
1717169100000|2024-05-31 15:25:00|36.03|35.73|36.03|35.73|36.07|35.77|35.97|35.67|435
1717169400000|2024-05-31 15:30:00|36.02|35.72|35.95|35.65|36.06|35.76|35.83|35.53|484
1717169700000|2024-05-31 15:35:00|35.98|35.68|35.89|35.59|35.98|35.68|35.85|35.55|601
1717170000000|2024-05-31 15:40:00|35.86|35.56|35.89|35.59|35.9|35.6|35.82|35.52|439
1717170300000|2024-05-31 15:45:00|35.9|35.6|35.8|35.5|35.9|35.6|35.76|35.46|512
1717170600000|2024-05-31 15:50:00|35.79|35.49|35.74|35.44|35.82|35.52|35.71|35.41|441
1717170900000|2024-05-31 15:55:00|35.75|35.45|35.66|35.36|35.76|35.46|35.66|35.36|31
1717171200000|2024-05-31 16:00:00|35.65|35.35|35.68|35.38|35.85|35.55|35.57|35.27|517
1717171500000|2024-05-31 16:05:00|35.67|35.37|35.45|35.15|35.77|35.47|35.45|35.15|468
1717171800000|2024-05-31 16:10:00|35.46|35.16|35.36|35.06|35.53|35.23|35.35|35.05|532
1717172100000|2024-05-31 16:15:00|35.37|35.07|35.42|35.12|35.49|35.19|35.35|35.05|534
1717172400000|2024-05-31 16:20:00|35.41|35.11|35.59|35.29|35.61|35.31|35.36|35.06|568
1717172700000|2024-05-31 16:25:00|35.58|35.28|35.7|35.4|35.72|35.42|35.55|35.25|560
1717173000000|2024-05-31 16:30:00|35.69|35.39|35.73|35.43|35.79|35.49|35.67|35.37|503
1717173300000|2024-05-31 16:35:00|35.72|35.42|35.71|35.41|35.74|35.44|35.6|35.3|442
1717173600000|2024-05-31 16:40:00|35.72|35.42|35.67|35.37|35.73|35.43|35.67|35.37|346
1717173900000|2024-05-31 16:45:00|35.68|35.38|35.73|35.43|35.76|35.46|35.66|35.36|400
1717174200000|2024-05-31 16:50:00|35.74|35.44|35.84|35.54|35.9|35.6|35.73|35.43|439
1717174500000|2024-05-31 16:55:00|35.85|35.55|35.87|35.57|35.89|35.59|35.8|35.5|490
1717174800000|2024-05-31 17:00:00|35.86|35.56|35.89|35.59|35.94|35.64|35.81|35.51|631
1717175100000|2024-05-31 17:05:00|35.91|35.61|35.84|35.54|35.93|35.63|35.82|35.52|453
1717175400000|2024-05-31 17:10:00|35.83|35.53|35.82|35.52|35.86|35.56|35.8|35.5|363
1717175700000|2024-05-31 17:15:00|35.8|35.5|35.85|35.55|35.89|35.59|35.78|35.48|301
1717176000000|2024-05-31 17:20:00|35.86|35.56|35.91|35.61|35.91|35.61|35.85|35.55|291
1717176300000|2024-05-31 17:25:00|35.89|35.59|35.91|35.61|35.93|35.63|35.87|35.57|264
1717176600000|2024-05-31 17:30:00|35.92|35.62|35.91|35.61|35.95|35.65|35.9|35.6|265
1717176900000|2024-05-31 17:35:00|35.92|35.62|35.94|35.64|35.95|35.65|35.89|35.59|240
1717177200000|2024-05-31 17:40:00|35.92|35.62|35.96|35.66|35.98|35.68|35.91|35.61|374
1717177500000|2024-05-31 17:45:00|35.95|35.65|35.94|35.64|36|35.7|35.93|35.63|330
1717177800000|2024-05-31 17:50:00|35.96|35.66|35.98|35.68|36|35.7|35.94|35.64|351
1717178100000|2024-05-31 17:55:00|35.97|35.67|35.98|35.68|36.01|35.71|35.96|35.66|393
1717178400000|2024-05-31 18:00:00|35.99|35.69|35.94|35.64|36.01|35.71|35.91|35.61|384
1717178700000|2024-05-31 18:05:00|35.93|35.63|35.91|35.61|35.96|35.66|35.86|35.56|304
1717179000000|2024-05-31 18:10:00|35.9|35.6|35.95|35.65|36.01|35.71|35.9|35.6|320
1717179300000|2024-05-31 18:15:00|35.96|35.66|35.98|35.68|36.03|35.73|35.94|35.64|331
1717179600000|2024-05-31 18:20:00|35.97|35.67|35.92|35.62|35.98|35.68|35.91|35.61|383
1717179900000|2024-05-31 18:25:00|35.93|35.63|35.94|35.64|35.98|35.68|35.91|35.61|309
1717180200000|2024-05-31 18:30:00|35.91|35.61|35.83|35.53|35.95|35.65|35.83|35.53|242
1717180500000|2024-05-31 18:35:00|35.84|35.54|35.94|35.64|35.97|35.67|35.84|35.54|197
1717180800000|2024-05-31 18:40:00|35.96|35.66|35.91|35.61|35.97|35.67|35.86|35.56|331
1717181100000|2024-05-31 18:45:00|35.9|35.6|35.91|35.61|35.95|35.65|35.89|35.59|84
1717181400000|2024-05-31 18:50:00|35.9|35.6|35.87|35.57|35.91|35.61|35.86|35.56|12
1717181700000|2024-05-31 18:55:00|35.88|35.58|35.93|35.63|35.97|35.67|35.87|35.57|308
1717182000000|2024-05-31 19:00:00|35.96|35.66|36|35.7|36.02|35.72|35.9|35.6|451
1717182300000|2024-05-31 19:05:00|35.99|35.69|36|35.7|36.03|35.73|35.98|35.68|407
1717182600000|2024-05-31 19:10:00|36.01|35.71|36.05|35.75|36.08|35.78|36|35.7|298
1717182900000|2024-05-31 19:15:00|36.08|35.78|36.03|35.73|36.08|35.78|35.98|35.68|323
1717183200000|2024-05-31 19:20:00|36.02|35.72|36.06|35.76|36.06|35.76|36|35.7|52
1717183500000|2024-05-31 19:25:00|36.04|35.74|36.1|35.8|36.18|35.88|36.04|35.74|459
1717183800000|2024-05-31 19:30:00|36.07|35.77|36.11|35.81|36.16|35.86|36.05|35.75|474
1717184100000|2024-05-31 19:35:00|36.09|35.79|36.05|35.75|36.12|35.82|36|35.7|250
1717184400000|2024-05-31 19:40:00|36.02|35.72|36.14|35.84|36.18|35.88|36.02|35.72|424
1717184700000|2024-05-31 19:45:00|36.16|35.86|36.14|35.84|36.21|35.91|36.11|35.81|388
1717185000000|2024-05-31 19:50:00|36.15|35.85|36.29|35.99|36.35|36.05|36.14|35.84|398
1717185300000|2024-05-31 19:55:00|36.3|36|36.27|35.97|36.33|36.03|36.18|35.88|325
1717185600000|2024-05-31 20:00:00|36.28|35.98|36.3|36|36.34|36.04|36.19|35.89|415
1717185900000|2024-05-31 20:05:00|36.31|36.01|36.28|35.98|36.31|36.01|36.2|35.9|231
1717186200000|2024-05-31 20:10:00|36.27|35.97|36.26|35.96|36.29|35.99|36.2|35.9|190
1717186500000|2024-05-31 20:15:00|36.27|35.97|36.29|35.99|36.32|36.02|36.24|35.94|223
1717186800000|2024-05-31 20:20:00|36.31|36.01|36.35|36.05|36.37|36.07|36.29|35.99|298
1717187100000|2024-05-31 20:25:00|36.34|36.04|36.35|36.05|36.37|36.07|36.32|36.02|317
1717187400000|2024-05-31 20:30:00|36.36|36.06|36.4|36.1|36.43|36.13|36.34|36.04|356
1717187700000|2024-05-31 20:35:00|36.41|36.11|36.35|36.05|36.41|36.11|36.32|36.02|327
1717188000000|2024-05-31 20:40:00|36.37|36.07|36.42|36.12|36.44|36.14|36.35|36.05|325
1717188300000|2024-05-31 20:45:00|36.44|36.14|36.49|36.19|36.53|36.23|36.4|36.1|336
1717188600000|2024-05-31 20:50:00|36.52|36.22|36.44|36.14|36.55|36.25|36.44|36.14|159
1717188900000|2024-05-31 20:55:00|36.45|36.15|36.46|36.16|36.5|36.2|36.44|36.14|92
1717225200000|2024-06-01 07:00:00|36.12|35.82|36.12|35.82|36.15|35.85|36.1|35.8|37
1717225500000|2024-06-01 07:05:00|36.11|35.81|36.12|35.82|36.16|35.86|36.11|35.81|56
1717225800000|2024-06-01 07:10:00|36.13|35.83|36.14|35.84|36.16|35.86|36.11|35.81|72
1717226100000|2024-06-01 07:15:00|36.13|35.83|36.08|35.78|36.14|35.84|36.07|35.77|92
1717226400000|2024-06-01 07:20:00|36.09|35.79|36.14|35.84|36.14|35.84|36.08|35.78|58
1717226700000|2024-06-01 07:25:00|36.13|35.83|36.11|35.81|36.14|35.84|36.11|35.81|57
1717227000000|2024-06-01 07:30:00|36.1|35.8|36.09|35.79|36.11|35.81|36.06|35.76|74
1717227300000|2024-06-01 07:35:00|36.1|35.8|36.11|35.81|36.11|35.81|36.06|35.76|43
1717227600000|2024-06-01 07:40:00|36.12|35.82|36.14|35.84|36.16|35.86|36.11|35.81|43
1717227900000|2024-06-01 07:45:00|36.13|35.83|36.17|35.87|36.17|35.87|36.12|35.82|61
1717228200000|2024-06-01 07:50:00|36.16|35.86|36.18|35.88|36.18|35.88|36.14|35.84|141
1717228500000|2024-06-01 07:55:00|36.17|35.87|36.17|35.87|36.18|35.88|36.15|35.85|65
1717228800000|2024-06-01 08:00:00|36.16|35.86|36.21|35.91|36.22|35.92|36.16|35.86|86
1717229100000|2024-06-01 08:05:00|36.2|35.9|36.19|35.89|36.21|35.91|36.18|35.88|44
1717229400000|2024-06-01 08:10:00|36.18|35.88|36.17|35.87|36.19|35.89|36.15|35.85|52
1717229700000|2024-06-01 08:15:00|36.16|35.86|36.15|35.85|36.17|35.87|36.14|35.84|65
1717230000000|2024-06-01 08:20:00|36.14|35.84|36.15|35.85|36.16|35.86|36.14|35.84|48
1717230300000|2024-06-01 08:25:00|36.16|35.86|36.14|35.84|36.16|35.86|36.12|35.82|15
1717230600000|2024-06-01 08:30:00|36.13|35.83|36.17|35.87|36.18|35.88|36.12|35.82|69
1717230900000|2024-06-01 08:35:00|36.16|35.86|36.15|35.85|36.16|35.86|36.13|35.83|20
1717231200000|2024-06-01 08:40:00|36.16|35.86|36.23|35.93|36.24|35.94|36.14|35.84|89
1717231500000|2024-06-01 08:45:00|36.22|35.92|36.24|35.94|36.27|35.97|36.22|35.92|88
1717231800000|2024-06-01 08:50:00|36.25|35.95|36.24|35.94|36.25|35.95|36.21|35.91|155
1717232100000|2024-06-01 08:55:00|36.25|35.95|36.27|35.97|36.28|35.98|36.24|35.94|71
1717232400000|2024-06-01 09:00:00|36.28|35.98|36.25|35.95|36.31|36.01|36.24|35.94|132
1717232700000|2024-06-01 09:05:00|36.26|35.96|36.27|35.97|36.29|35.99|36.24|35.94|56
1717233000000|2024-06-01 09:10:00|36.28|35.98|36.26|35.96|36.29|35.99|36.25|35.95|35
1717233300000|2024-06-01 09:15:00|36.25|35.95|36.23|35.93|36.25|35.95|36.22|35.92|131
1717233600000|2024-06-01 09:20:00|36.22|35.92|36.21|35.91|36.23|35.93|36.2|35.9|80
1717233900000|2024-06-01 09:25:00|36.22|35.92|36.22|35.92|36.25|35.95|36.2|35.9|47
1717234200000|2024-06-01 09:30:00|36.21|35.91|36.22|35.92|36.25|35.95|36.21|35.91|34
1717234500000|2024-06-01 09:35:00|36.23|35.93|36.26|35.96|36.26|35.96|36.23|35.93|116
1717234800000|2024-06-01 09:40:00|36.25|35.95|36.24|35.94|36.3|36|36.23|35.93|102
1717235100000|2024-06-01 09:45:00|36.25|35.95|36.2|35.9|36.26|35.96|36.19|35.89|110
1717235400000|2024-06-01 09:50:00|36.21|35.91|36.21|35.91|36.22|35.92|36.17|35.87|91
1717235700000|2024-06-01 09:55:00|36.22|35.92|36.21|35.91|36.22|35.92|36.19|35.89|90
1717236000000|2024-06-01 10:00:00|36.22|35.92|36.2|35.9|36.24|35.94|36.19|35.89|99
1717236300000|2024-06-01 10:05:00|36.21|35.91|36.17|35.87|36.22|35.92|36.16|35.86|61
1717236600000|2024-06-01 10:10:00|36.18|35.88|36.2|35.9|36.2|35.9|36.15|35.85|23
1717236900000|2024-06-01 10:15:00|36.19|35.89|36.24|35.94|36.24|35.94|36.18|35.88|82
1717237200000|2024-06-01 10:20:00|36.23|35.93|36.19|35.89|36.24|35.94|36.19|35.89|116
1717237500000|2024-06-01 10:25:00|36.2|35.9|36.18|35.88|36.2|35.9|36.17|35.87|61
1717237800000|2024-06-01 10:30:00|36.19|35.89|36.18|35.88|36.2|35.9|36.17|35.87|62
1717238100000|2024-06-01 10:35:00|36.19|35.89|36.17|35.87|36.21|35.91|36.16|35.86|57
1717238400000|2024-06-01 10:40:00|36.16|35.86|36.17|35.87|36.18|35.88|36.15|35.85|174
1717238700000|2024-06-01 10:45:00|36.16|35.86|36.14|35.84|36.17|35.87|36.13|35.83|109
1717239000000|2024-06-01 10:50:00|36.13|35.83|36.12|35.82|36.16|35.86|36.12|35.82|102
1717239300000|2024-06-01 10:55:00|36.11|35.81|36.09|35.79|36.12|35.82|36.08|35.78|23
1717239600000|2024-06-01 11:00:00|36.1|35.8|36.11|35.81|36.11|35.81|36.06|35.76|26
1717239900000|2024-06-01 11:05:00|36.12|35.82|36.15|35.85|36.16|35.86|36.11|35.81|54
1717240200000|2024-06-01 11:10:00|36.16|35.86|36.2|35.9|36.21|35.91|36.15|35.85|39
1717240500000|2024-06-01 11:15:00|36.19|35.89|36.14|35.84|36.2|35.9|36.14|35.84|88
1717240800000|2024-06-01 11:20:00|36.13|35.83|36.13|35.83|36.17|35.87|36.12|35.82|92
1717241100000|2024-06-01 11:25:00|36.14|35.84|36.14|35.84|36.16|35.86|36.12|35.82|176
1717241400000|2024-06-01 11:30:00|36.15|35.85|36.12|35.82|36.16|35.86|36.1|35.8|70
1717241700000|2024-06-01 11:35:00|36.11|35.81|36.16|35.86|36.17|35.87|36.09|35.79|124
1717242000000|2024-06-01 11:40:00|36.17|35.87|36.2|35.9|36.2|35.9|36.15|35.85|142
1717242300000|2024-06-01 11:45:00|36.19|35.89|36.2|35.9|36.22|35.92|36.18|35.88|102
1717242600000|2024-06-01 11:50:00|36.21|35.91|36.23|35.93|36.23|35.93|36.2|35.9|109
1717242900000|2024-06-01 11:55:00|36.22|35.92|36.18|35.88|36.23|35.93|36.17|35.87|53
1717243200000|2024-06-01 12:00:00|36.19|35.89|36.21|35.91|36.22|35.92|36.14|35.84|82
1717243500000|2024-06-01 12:05:00|36.22|35.92|36.2|35.9|36.26|35.96|36.17|35.87|91
1717243800000|2024-06-01 12:10:00|36.21|35.91|36.19|35.89|36.21|35.91|36.18|35.88|131
1717244100000|2024-06-01 12:15:00|36.2|35.9|36.15|35.85|36.2|35.9|36.15|35.85|107
1717244400000|2024-06-01 12:20:00|36.16|35.86|36.15|35.85|36.17|35.87|36.15|35.85|38
1717244700000|2024-06-01 12:25:00|36.14|35.84|36.17|35.87|36.17|35.87|36.14|35.84|26
1717245000000|2024-06-01 12:30:00|36.16|35.86|36.13|35.83|36.17|35.87|36.1|35.8|66
1717245300000|2024-06-01 12:35:00|36.14|35.84|36.15|35.85|36.15|35.85|36.11|35.81|114
1717245600000|2024-06-01 12:40:00|36.16|35.86|36.19|35.89|36.21|35.91|36.15|35.85|90
1717245900000|2024-06-01 12:45:00|36.2|35.9|36.25|35.95|36.27|35.97|36.2|35.9|57
1717246200000|2024-06-01 12:50:00|36.24|35.94|36.21|35.91|36.25|35.95|36.18|35.88|146
1717246500000|2024-06-01 12:55:00|36.2|35.9|36.17|35.87|36.22|35.92|36.16|35.86|44
1717246800000|2024-06-01 13:00:00|36.18|35.88|36.18|35.88|36.21|35.91|36.17|35.87|113
1717247100000|2024-06-01 13:05:00|36.19|35.89|36.21|35.91|36.21|35.91|36.16|35.86|89
1717247400000|2024-06-01 13:10:00|36.2|35.9|36.21|35.91|36.21|35.91|36.18|35.88|82
1717247700000|2024-06-01 13:15:00|36.2|35.9|36.23|35.93|36.23|35.93|36.19|35.89|86
1717248000000|2024-06-01 13:20:00|36.22|35.92|36.19|35.89|36.22|35.92|36.18|35.88|78
1717248300000|2024-06-01 13:25:00|36.2|35.9|36.22|35.92|36.23|35.93|36.2|35.9|115
1717248600000|2024-06-01 13:30:00|36.21|35.91|36.23|35.93|36.23|35.93|36.2|35.9|62
1717248900000|2024-06-01 13:35:00|36.24|35.94|36.25|35.95|36.27|35.97|36.23|35.93|49
1717249200000|2024-06-01 13:40:00|36.26|35.96|36.21|35.91|36.26|35.96|36.21|35.91|104
1717249500000|2024-06-01 13:45:00|36.22|35.92|36.26|35.96|36.27|35.97|36.21|35.91|175
1717249800000|2024-06-01 13:50:00|36.25|35.95|36.26|35.96|36.27|35.97|36.22|35.92|146
1717250100000|2024-06-01 13:55:00|36.27|35.97|36.21|35.91|36.27|35.97|36.21|35.91|72
1717250400000|2024-06-01 14:00:00|36.2|35.9|36.2|35.9|36.23|35.93|36.18|35.88|33
1717250700000|2024-06-01 14:05:00|36.19|35.89|36.28|35.98|36.28|35.98|36.19|35.89|88
1717251000000|2024-06-01 14:10:00|36.27|35.97|36.26|35.96|36.3|36|36.24|35.94|107
1717251300000|2024-06-01 14:15:00|36.27|35.97|36.31|36.01|36.32|36.02|36.26|35.96|36
1717251600000|2024-06-01 14:20:00|36.3|36|36.31|36.01|36.32|36.02|36.27|35.97|66
1717251900000|2024-06-01 14:25:00|36.32|36.02|36.32|36.02|36.35|36.05|36.3|36|128
1717252200000|2024-06-01 14:30:00|36.33|36.03|36.34|36.04|36.35|36.05|36.31|36.01|46
1717252500000|2024-06-01 14:35:00|36.33|36.03|36.31|36.01|36.36|36.06|36.31|36.01|19
1717252800000|2024-06-01 14:40:00|36.32|36.02|36.29|35.99|36.34|36.04|36.28|35.98|70
1717253100000|2024-06-01 14:45:00|36.3|36|36.24|35.94|36.32|36.02|36.21|35.91|163
1717253400000|2024-06-01 14:50:00|36.25|35.95|36.27|35.97|36.3|36|36.24|35.94|202
1717253700000|2024-06-01 14:55:00|36.26|35.96|36.29|35.99|36.29|35.99|36.26|35.96|110
1717254000000|2024-06-01 15:00:00|36.28|35.98|36.32|36.02|36.33|36.03|36.28|35.98|101
1717254300000|2024-06-01 15:05:00|36.33|36.03|36.28|35.98|36.33|36.03|36.28|35.98|132
1717254600000|2024-06-01 15:10:00|36.29|35.99|36.19|35.89|36.3|36|36.19|35.89|120
1717254900000|2024-06-01 15:15:00|36.2|35.9|36.19|35.89|36.22|35.92|36.18|35.88|79
1717255200000|2024-06-01 15:20:00|36.2|35.9|36.22|35.92|36.24|35.94|36.19|35.89|99
1717255500000|2024-06-01 15:25:00|36.21|35.91|36.21|35.91|36.22|35.92|36.2|35.9|93
1717255800000|2024-06-01 15:30:00|36.2|35.9|36.2|35.9|36.22|35.92|36.19|35.89|161
1717256100000|2024-06-01 15:35:00|36.19|35.89|36.19|35.89|36.2|35.9|36.17|35.87|37
1717256400000|2024-06-01 15:40:00|36.2|35.9|36.18|35.88|36.21|35.91|36.18|35.88|83
1717256700000|2024-06-01 15:45:00|36.17|35.87|36.15|35.85|36.18|35.88|36.13|35.83|65
1717257000000|2024-06-01 15:50:00|36.16|35.86|36.15|35.85|36.18|35.88|36.14|35.84|40
1717257300000|2024-06-01 15:55:00|36.16|35.86|36.1|35.8|36.17|35.87|36.09|35.79|113
1717257600000|2024-06-01 16:00:00|36.11|35.81|36.08|35.78|36.14|35.84|36.08|35.78|146
1717257900000|2024-06-01 16:05:00|36.09|35.79|36.12|35.82|36.14|35.84|36.08|35.78|59
1717258200000|2024-06-01 16:10:00|36.11|35.81|36.1|35.8|36.12|35.82|36.08|35.78|66
1717258500000|2024-06-01 16:15:00|36.11|35.81|36.04|35.74|36.11|35.81|36.03|35.73|140
1717258800000|2024-06-01 16:20:00|36.03|35.73|36.04|35.74|36.08|35.78|36.03|35.73|122
1717259100000|2024-06-01 16:25:00|36.05|35.75|36.08|35.78|36.08|35.78|36.04|35.74|81
1717259400000|2024-06-01 16:30:00|36.07|35.77|36.05|35.75|36.1|35.8|36.04|35.74|105
1717259700000|2024-06-01 16:35:00|36.06|35.76|36.03|35.73|36.06|35.76|36.02|35.72|93
1717260000000|2024-06-01 16:40:00|36.02|35.72|36.06|35.76|36.06|35.76|36.01|35.71|15
1717260300000|2024-06-01 16:45:00|36.05|35.75|36.03|35.73|36.06|35.76|36.01|35.71|166
1717260600000|2024-06-01 16:50:00|36.02|35.72|36.02|35.72|36.06|35.76|36.01|35.71|108
1717260900000|2024-06-01 16:55:00|36.03|35.73|36.03|35.73|36.05|35.75|36.03|35.73|7
1717261200000|2024-06-01 17:00:00|36.02|35.72|36|35.7|36.03|35.73|36|35.7|71
1717261500000|2024-06-01 17:05:00|36.01|35.71|36.03|35.73|36.04|35.74|35.98|35.68|91
1717261800000|2024-06-01 17:10:00|36.02|35.72|36|35.7|36.03|35.73|36|35.7|19
1717262100000|2024-06-01 17:15:00|35.99|35.69|36.02|35.72|36.03|35.73|35.98|35.68|91
1717262400000|2024-06-01 17:20:00|36.03|35.73|36.04|35.74|36.04|35.74|36.01|35.71|108
1717262700000|2024-06-01 17:25:00|36.05|35.75|36.05|35.75|36.06|35.76|36.04|35.74|113
1717263000000|2024-06-01 17:30:00|36.06|35.76|36.04|35.74|36.06|35.76|36.03|35.73|107
1717263300000|2024-06-01 17:35:00|36.05|35.75|36.02|35.72|36.07|35.77|36.02|35.72|74
1717263600000|2024-06-01 17:40:00|36.03|35.73|36|35.7|36.03|35.73|36|35.7|72
1717263900000|2024-06-01 17:45:00|35.99|35.69|35.99|35.69|36|35.7|35.93|35.63|103
1717264200000|2024-06-01 17:50:00|35.98|35.68|36.04|35.74|36.06|35.76|35.97|35.67|76
1717264500000|2024-06-01 17:55:00|36.05|35.75|36.11|35.81|36.12|35.82|36.05|35.75|23
1717264800000|2024-06-01 18:00:00|36.1|35.8|36.06|35.76|36.13|35.83|36.05|35.75|107
1717265100000|2024-06-01 18:05:00|36.05|35.75|36.07|35.77|36.09|35.79|36.04|35.74|156
1717265400000|2024-06-01 18:10:00|36.08|35.78|36.1|35.8|36.11|35.81|36.07|35.77|83
1717265700000|2024-06-01 18:15:00|36.11|35.81|36.11|35.81|36.11|35.81|36.07|35.77|95
1717266000000|2024-06-01 18:20:00|36.1|35.8|36.12|35.82|36.16|35.86|36.1|35.8|115
1717266300000|2024-06-01 18:25:00|36.11|35.81|36.07|35.77|36.12|35.82|36.06|35.76|85
1717266600000|2024-06-01 18:30:00|36.05|35.75|36.06|35.76|36.07|35.77|36.04|35.74|37
1717266900000|2024-06-01 18:35:00|36.05|35.75|36.06|35.76|36.07|35.77|36.03|35.73|102
1717267200000|2024-06-01 18:40:00|36.05|35.75|36.06|35.76|36.06|35.76|36.03|35.73|50
1717267500000|2024-06-01 18:45:00|36.05|35.75|36.02|35.72|36.07|35.77|36.01|35.71|25
1717267800000|2024-06-01 18:50:00|36.01|35.71|36.01|35.71|36.04|35.74|35.99|35.69|34
1717268100000|2024-06-01 18:55:00|36.02|35.72|36.05|35.75|36.07|35.77|36.01|35.71|68
1717268400000|2024-06-01 19:00:00|36.06|35.76|36.05|35.75|36.06|35.76|36.04|35.74|102
1717268700000|2024-06-01 19:05:00|36.06|35.76|36.08|35.78|36.09|35.79|36.04|35.74|77
1717269000000|2024-06-01 19:10:00|36.07|35.77|36.06|35.76|36.09|35.79|36.05|35.75|28
1717269300000|2024-06-01 19:15:00|36.07|35.77|36.06|35.76|36.07|35.77|36.03|35.73|26
1717269600000|2024-06-01 19:20:00|36.05|35.75|36.08|35.78|36.08|35.78|36.04|35.74|133
1717269900000|2024-06-01 19:25:00|36.07|35.77|36.07|35.77|36.09|35.79|36.07|35.77|147
1717270200000|2024-06-01 19:30:00|36.08|35.78|36.05|35.75|36.1|35.8|36.05|35.75|165
1717270500000|2024-06-01 19:35:00|36.06|35.76|36.08|35.78|36.09|35.79|36.04|35.74|138
1717270800000|2024-06-01 19:40:00|36.07|35.77|36.11|35.81|36.12|35.82|36.07|35.77|48
1717271100000|2024-06-01 19:45:00|36.12|35.82|36.11|35.81|36.12|35.82|36.11|35.81|48
1717271400000|2024-06-01 19:50:00|36.1|35.8|36.12|35.82|36.14|35.84|36.1|35.8|41
1717271700000|2024-06-01 19:55:00|36.11|35.81|36.13|35.83|36.15|35.85|36.11|35.81|157
1717272000000|2024-06-01 20:00:00|36.12|35.82|36.12|35.82|36.14|35.84|36.11|35.81|149
1717272300000|2024-06-01 20:05:00|36.13|35.83|36.11|35.81|36.16|35.86|36.11|35.81|101
1717272600000|2024-06-01 20:10:00|36.12|35.82|36.1|35.8|36.13|35.83|36.1|35.8|113
1717272900000|2024-06-01 20:15:00|36.11|35.81|36.12|35.82|36.13|35.83|36.1|35.8|33
1717273200000|2024-06-01 20:20:00|36.13|35.83|36.1|35.8|36.13|35.83|36.1|35.8|17
1717273500000|2024-06-01 20:25:00|36.11|35.81|36.11|35.81|36.11|35.81|36.08|35.78|59
1717273800000|2024-06-01 20:30:00|36.1|35.8|36.12|35.82|36.13|35.83|36.09|35.79|46
1717274100000|2024-06-01 20:35:00|36.11|35.81|36.13|35.83|36.14|35.84|36.09|35.79|61
1717274400000|2024-06-01 20:40:00|36.14|35.84|36.14|35.84|36.14|35.84|36.12|35.82|71
1717274700000|2024-06-01 20:45:00|36.13|35.83|36.12|35.82|36.16|35.86|36.11|35.81|53
1717275000000|2024-06-01 20:50:00|36.11|35.81|36.12|35.82|36.13|35.83|36.11|35.81|43
1717275300000|2024-06-01 20:55:00|36.11|35.81|36.14|35.84|36.14|35.84|36.1|35.8|72
1717275600000|2024-06-01 21:00:00|36.15|35.85|36.12|35.82|36.15|35.85|36.1|35.8|74
1717275900000|2024-06-01 21:05:00|36.11|35.81|36.11|35.81|36.13|35.83|36.1|35.8|41
1717276200000|2024-06-01 21:10:00|36.12|35.82|36.15|35.85|36.16|35.86|36.11|35.81|54
1717276500000|2024-06-01 21:15:00|36.16|35.86|36.2|35.9|36.21|35.91|36.15|35.85|49
1717276800000|2024-06-01 21:20:00|36.19|35.89|36.21|35.91|36.22|35.92|36.19|35.89|99
1717277100000|2024-06-01 21:25:00|36.22|35.92|36.21|35.91|36.24|35.94|36.21|35.91|62
1717277400000|2024-06-01 21:30:00|36.22|35.92|36.21|35.91|36.22|35.92|36.19|35.89|87
1717277700000|2024-06-01 21:35:00|36.22|35.92|36.24|35.94|36.25|35.95|36.21|35.91|85
1717278000000|2024-06-01 21:40:00|36.23|35.93|36.24|35.94|36.24|35.94|36.21|35.91|82
1717278300000|2024-06-01 21:45:00|36.23|35.93|36.23|35.93|36.24|35.94|36.21|35.91|49
1717278600000|2024-06-01 21:50:00|36.22|35.92|36.17|35.87|36.24|35.94|36.16|35.86|62
1717278900000|2024-06-01 21:55:00|36.18|35.88|36.17|35.87|36.2|35.9|36.16|35.86|57
1717279200000|2024-06-01 22:00:00|36.18|35.88|36.19|35.89|36.2|35.9|36.16|35.86|78
1717279500000|2024-06-01 22:05:00|36.18|35.88|36.17|35.87|36.21|35.91|36.16|35.86|83
1717279800000|2024-06-01 22:10:00|36.18|35.88|36.16|35.86|36.18|35.88|36.15|35.85|57
1717280100000|2024-06-01 22:15:00|36.17|35.87|36.14|35.84|36.18|35.88|36.14|35.84|79
1717280400000|2024-06-01 22:20:00|36.15|35.85|36.16|35.86|36.16|35.86|36.14|35.84|16
1717280700000|2024-06-01 22:25:00|36.17|35.87|36.18|35.88|36.22|35.92|36.17|35.87|88
1717281000000|2024-06-01 22:30:00|36.17|35.87|36.11|35.81|36.18|35.88|36.08|35.78|97
1717281300000|2024-06-01 22:35:00|36.1|35.8|36.09|35.79|36.12|35.82|36.07|35.77|62
1717281600000|2024-06-01 22:40:00|36.08|35.78|36.07|35.77|36.1|35.8|36.07|35.77|56
1717281900000|2024-06-01 22:45:00|36.08|35.78|36.08|35.78|36.1|35.8|36.07|35.77|105
1717282200000|2024-06-01 22:50:00|36.09|35.79|36.08|35.78|36.09|35.79|36.06|35.76|65
1717282500000|2024-06-01 22:55:00|36.07|35.77|36.06|35.76|36.1|35.8|36.06|35.76|55
1717282800000|2024-06-01 23:00:00|36.07|35.77|36.06|35.76|36.08|35.78|36.05|35.75|66
1717283100000|2024-06-01 23:05:00|36.05|35.75|36.02|35.72|36.06|35.76|36.01|35.71|80
1717283400000|2024-06-01 23:10:00|36.03|35.73|36|35.7|36.05|35.75|35.98|35.68|107
1717283700000|2024-06-01 23:15:00|36.01|35.71|35.98|35.68|36.01|35.71|35.97|35.67|68
1717284000000|2024-06-01 23:20:00|35.97|35.67|35.94|35.64|35.99|35.69|35.93|35.63|147
1717284300000|2024-06-01 23:25:00|35.93|35.63|35.9|35.6|35.94|35.64|35.89|35.59|130
1717284600000|2024-06-01 23:30:00|35.89|35.59|35.88|35.58|35.91|35.61|35.85|35.55|88
1717284900000|2024-06-01 23:35:00|35.89|35.59|35.92|35.62|35.92|35.62|35.89|35.59|194
1717285200000|2024-06-01 23:40:00|35.91|35.61|35.84|35.54|35.92|35.62|35.83|35.53|93
1717285500000|2024-06-01 23:45:00|35.83|35.53|35.88|35.58|35.88|35.58|35.83|35.53|146
1717285800000|2024-06-01 23:50:00|35.89|35.59|35.93|35.63|35.93|35.63|35.89|35.59|94
1717286100000|2024-06-01 23:55:00|35.94|35.64|35.91|35.61|35.94|35.64|35.9|35.6|105
1717286400000|2024-06-02 00:00:00|35.9|35.6|35.88|35.58|35.92|35.62|35.85|35.55|147
1717286700000|2024-06-02 00:05:00|35.87|35.57|35.88|35.58|35.9|35.6|35.86|35.56|136
1717287000000|2024-06-02 00:10:00|35.87|35.57|35.87|35.57|35.9|35.6|35.86|35.56|101
1717287300000|2024-06-02 00:15:00|35.88|35.58|35.94|35.64|35.95|35.65|35.84|35.54|119
1717287600000|2024-06-02 00:20:00|35.93|35.63|35.94|35.64|35.95|35.65|35.9|35.6|80
1717287900000|2024-06-02 00:25:00|35.93|35.63|35.93|35.63|35.94|35.64|35.92|35.62|97
1717288200000|2024-06-02 00:30:00|35.92|35.62|35.9|35.6|35.93|35.63|35.89|35.59|135
1717288500000|2024-06-02 00:35:00|35.89|35.59|35.91|35.61|35.91|35.61|35.87|35.57|169
1717288800000|2024-06-02 00:40:00|35.9|35.6|35.92|35.62|35.93|35.63|35.89|35.59|135
1717289100000|2024-06-02 00:45:00|35.91|35.61|35.95|35.65|35.95|35.65|35.88|35.58|71
1717289400000|2024-06-02 00:50:00|35.94|35.64|36.07|35.77|36.09|35.79|35.94|35.64|74
1717289700000|2024-06-02 00:55:00|36.08|35.78|36.08|35.78|36.12|35.82|36.07|35.77|127
1717290000000|2024-06-02 01:00:00|36.07|35.77|36.05|35.75|36.09|35.79|36.04|35.74|87
1717290300000|2024-06-02 01:05:00|36.04|35.74|36.02|35.72|36.05|35.75|35.97|35.67|92
1717290600000|2024-06-02 01:10:00|36.03|35.73|36.01|35.71|36.03|35.73|35.97|35.67|61
1717290900000|2024-06-02 01:15:00|36.02|35.72|36.09|35.79|36.11|35.81|36.01|35.71|90
1717291200000|2024-06-02 01:20:00|36.08|35.78|36.07|35.77|36.1|35.8|36.06|35.76|68
1717291500000|2024-06-02 01:25:00|36.08|35.78|36.15|35.85|36.17|35.87|36.07|35.77|90
1717291800000|2024-06-02 01:30:00|36.14|35.84|36.15|35.85|36.16|35.86|36.11|35.81|83
1717292100000|2024-06-02 01:35:00|36.14|35.84|36.11|35.81|36.14|35.84|36.07|35.77|172
1717292400000|2024-06-02 01:40:00|36.1|35.8|36.08|35.78|36.11|35.81|36.04|35.74|153
1717292700000|2024-06-02 01:45:00|36.09|35.79|36.09|35.79|36.13|35.83|36.07|35.77|181
1717293000000|2024-06-02 01:50:00|36.1|35.8|36.11|35.81|36.12|35.82|36.04|35.74|132
1717293300000|2024-06-02 01:55:00|36.1|35.8|36.1|35.8|36.13|35.83|36.08|35.78|117
1717293600000|2024-06-02 02:00:00|36.09|35.79|36.1|35.8|36.12|35.82|36.06|35.76|185
1717293900000|2024-06-02 02:05:00|36.09|35.79|36.11|35.81|36.12|35.82|36.08|35.78|151
1717294200000|2024-06-02 02:10:00|36.1|35.8|36.14|35.84|36.15|35.85|36.1|35.8|61
1717294500000|2024-06-02 02:15:00|36.15|35.85|36.15|35.85|36.15|35.85|36.09|35.79|208
1717294800000|2024-06-02 02:20:00|36.14|35.84|36.18|35.88|36.18|35.88|36.14|35.84|123
1717295100000|2024-06-02 02:25:00|36.19|35.89|36.12|35.82|36.19|35.89|36.1|35.8|90
1717295400000|2024-06-02 02:30:00|36.11|35.81|36.09|35.79|36.14|35.84|36.09|35.79|149
1717295700000|2024-06-02 02:35:00|36.08|35.78|36.04|35.74|36.11|35.81|36.03|35.73|158
1717296000000|2024-06-02 02:40:00|36.03|35.73|36.06|35.76|36.06|35.76|36.02|35.72|178
1717296300000|2024-06-02 02:45:00|36.04|35.74|35.93|35.63|36.06|35.76|35.91|35.61|191
1717296600000|2024-06-02 02:50:00|35.92|35.62|35.96|35.66|35.96|35.66|35.9|35.6|174
1717296900000|2024-06-02 02:55:00|35.97|35.67|35.99|35.69|36|35.7|35.95|35.65|129
1717297200000|2024-06-02 03:00:00|36|35.7|35.98|35.68|36|35.7|35.97|35.67|161
1717297500000|2024-06-02 03:05:00|35.99|35.69|36.07|35.77|36.08|35.78|35.99|35.69|83
1717297800000|2024-06-02 03:10:00|36.06|35.76|36.08|35.78|36.08|35.78|36.04|35.74|108
1717298100000|2024-06-02 03:15:00|36.09|35.79|36.04|35.74|36.09|35.79|36.01|35.71|106
1717298400000|2024-06-02 03:20:00|36.03|35.73|36.07|35.77|36.07|35.77|36.02|35.72|115
1717298700000|2024-06-02 03:25:00|36.08|35.78|36.06|35.76|36.11|35.81|36.06|35.76|100
1717299000000|2024-06-02 03:30:00|36.07|35.77|36.11|35.81|36.11|35.81|36.06|35.76|70
1717299300000|2024-06-02 03:35:00|36.1|35.8|36.11|35.81|36.11|35.81|36.09|35.79|8
1717299600000|2024-06-02 03:40:00|36.12|35.82|36.18|35.88|36.19|35.89|36.12|35.82|100
1717299900000|2024-06-02 03:45:00|36.17|35.87|36.25|35.95|36.25|35.95|36.16|35.86|77
1717300200000|2024-06-02 03:50:00|36.24|35.94|36.18|35.88|36.24|35.94|36.16|35.86|85
1717300500000|2024-06-02 03:55:00|36.17|35.87|36.17|35.87|36.18|35.88|36.15|35.85|83
1717300800000|2024-06-02 04:00:00|36.18|35.88|36.19|35.89|36.2|35.9|36.14|35.84|139
1717301100000|2024-06-02 04:05:00|36.2|35.9|36.14|35.84|36.2|35.9|36.13|35.83|89
1717301400000|2024-06-02 04:10:00|36.13|35.83|36.09|35.79|36.14|35.84|36.05|35.75|219
1717301700000|2024-06-02 04:15:00|36.08|35.78|36.16|35.86|36.16|35.86|36.07|35.77|99
1717302000000|2024-06-02 04:20:00|36.15|35.85|36.13|35.83|36.16|35.86|36.1|35.8|100
1717302300000|2024-06-02 04:25:00|36.12|35.82|36.15|35.85|36.15|35.85|36.11|35.81|64
1717302600000|2024-06-02 04:30:00|36.16|35.86|36.2|35.9|36.21|35.91|36.14|35.84|47
1717302900000|2024-06-02 04:35:00|36.19|35.89|36.22|35.92|36.23|35.93|36.19|35.89|34
1717303200000|2024-06-02 04:40:00|36.21|35.91|36.25|35.95|36.25|35.95|36.21|35.91|31
1717303500000|2024-06-02 04:45:00|36.24|35.94|36.24|35.94|36.25|35.95|36.21|35.91|85
1717303800000|2024-06-02 04:50:00|36.23|35.93|36.27|35.97|36.28|35.98|36.23|35.93|38
1717304100000|2024-06-02 04:55:00|36.26|35.96|36.25|35.95|36.27|35.97|36.24|35.94|40
1717304400000|2024-06-02 05:00:00|36.24|35.94|36.28|35.98|36.28|35.98|36.23|35.93|69
1717304700000|2024-06-02 05:05:00|36.27|35.97|36.26|35.96|36.32|36.02|36.23|35.93|152
1717305000000|2024-06-02 05:10:00|36.27|35.97|36.23|35.93|36.27|35.97|36.2|35.9|137
1717305300000|2024-06-02 05:15:00|36.22|35.92|36.2|35.9|36.23|35.93|36.18|35.88|147
1717305600000|2024-06-02 05:20:00|36.21|35.91|36.2|35.9|36.21|35.91|36.18|35.88|145
1717305900000|2024-06-02 05:25:00|36.19|35.89|36.15|35.85|36.19|35.89|36.08|35.78|118
1717306200000|2024-06-02 05:30:00|36.14|35.84|36.14|35.84|36.16|35.86|36.12|35.82|125
1717306500000|2024-06-02 05:35:00|36.15|35.85|36.09|35.79|36.15|35.85|36.08|35.78|131
1717306800000|2024-06-02 05:40:00|36.1|35.8|36.1|35.8|36.11|35.81|36.08|35.78|74
1717307100000|2024-06-02 05:45:00|36.09|35.79|36.09|35.79|36.13|35.83|36.07|35.77|123
1717307400000|2024-06-02 05:50:00|36.08|35.78|36.13|35.83|36.14|35.84|36.08|35.78|108
1717307700000|2024-06-02 05:55:00|36.12|35.82|36.11|35.81|36.15|35.85|36.1|35.8|168
1717308000000|2024-06-02 06:00:00|36.12|35.82|36.16|35.86|36.16|35.86|36.08|35.78|109
1717308300000|2024-06-02 06:05:00|36.17|35.87|36.13|35.83|36.17|35.87|36.11|35.81|86
1717308600000|2024-06-02 06:10:00|36.14|35.84|36.18|35.88|36.18|35.88|36.13|35.83|45
1717308900000|2024-06-02 06:15:00|36.17|35.87|36.16|35.86|36.18|35.88|36.14|35.84|51
1717309200000|2024-06-02 06:20:00|36.15|35.85|36.16|35.86|36.17|35.87|36.14|35.84|112
1717309500000|2024-06-02 06:25:00|36.15|35.85|36.18|35.88|36.19|35.89|36.15|35.85|32
1717309800000|2024-06-02 06:30:00|36.17|35.87|36.25|35.95|36.28|35.98|36.17|35.87|87
1717310100000|2024-06-02 06:35:00|36.26|35.96|36.23|35.93|36.27|35.97|36.23|35.93|26
1717310400000|2024-06-02 06:40:00|36.22|35.92|36.18|35.88|36.24|35.94|36.15|35.85|73
1717310700000|2024-06-02 06:45:00|36.17|35.87|36.23|35.93|36.24|35.94|36.16|35.86|149
1717311000000|2024-06-02 06:50:00|36.22|35.92|36.21|35.91|36.24|35.94|36.17|35.87|129
1717311300000|2024-06-02 06:55:00|36.22|35.92|36.22|35.92|36.23|35.93|36.2|35.9|59
1717311600000|2024-06-02 07:00:00|36.21|35.91|36.21|35.91|36.24|35.94|36.2|35.9|134
1717311900000|2024-06-02 07:05:00|36.2|35.9|36.14|35.84|36.22|35.92|36.14|35.84|117
1717312200000|2024-06-02 07:10:00|36.15|35.85|36.15|35.85|36.16|35.86|36.08|35.78|127
1717312500000|2024-06-02 07:15:00|36.14|35.84|36.12|35.82|36.14|35.84|36.1|35.8|81
1717312800000|2024-06-02 07:20:00|36.11|35.81|36.03|35.73|36.11|35.81|36|35.7|73
1717313100000|2024-06-02 07:25:00|36.04|35.74|36.02|35.72|36.04|35.74|36|35.7|23
1717313400000|2024-06-02 07:30:00|36.01|35.71|35.94|35.64|36.02|35.72|35.93|35.63|44
1717313700000|2024-06-02 07:35:00|35.93|35.63|35.88|35.58|35.94|35.64|35.85|35.55|81
1717314000000|2024-06-02 07:40:00|35.87|35.57|35.9|35.6|35.92|35.62|35.87|35.57|30
1717314300000|2024-06-02 07:45:00|35.89|35.59|35.93|35.63|35.94|35.64|35.88|35.58|144
1717314600000|2024-06-02 07:50:00|35.94|35.64|35.91|35.61|35.94|35.64|35.89|35.59|74
1717314900000|2024-06-02 07:55:00|35.92|35.62|35.84|35.54|35.92|35.62|35.84|35.54|74
1717315200000|2024-06-02 08:00:00|35.85|35.55|35.86|35.56|35.88|35.58|35.8|35.5|131
1717315500000|2024-06-02 08:05:00|35.87|35.57|35.91|35.61|35.91|35.61|35.84|35.54|62
1717315800000|2024-06-02 08:10:00|35.92|35.62|35.92|35.62|35.94|35.64|35.9|35.6|55
1717316100000|2024-06-02 08:15:00|35.93|35.63|35.91|35.61|35.94|35.64|35.9|35.6|61
1717316400000|2024-06-02 08:20:00|35.9|35.6|35.93|35.63|35.95|35.65|35.89|35.59|94
1717316700000|2024-06-02 08:25:00|35.94|35.64|35.97|35.67|35.97|35.67|35.9|35.6|130
1717317000000|2024-06-02 08:30:00|35.96|35.66|35.97|35.67|35.97|35.67|35.94|35.64|54
1717317300000|2024-06-02 08:35:00|35.98|35.68|36|35.7|36.02|35.72|35.98|35.68|19
1717317600000|2024-06-02 08:40:00|36.01|35.71|36.03|35.73|36.03|35.73|35.98|35.68|23
1717317900000|2024-06-02 08:45:00|36.02|35.72|35.97|35.67|36.03|35.73|35.97|35.67|86
1717318200000|2024-06-02 08:50:00|35.98|35.68|35.95|35.65|35.98|35.68|35.93|35.63|114
1717318500000|2024-06-02 08:55:00|35.94|35.64|35.95|35.65|35.97|35.67|35.94|35.64|68
1717318800000|2024-06-02 09:00:00|35.94|35.64|35.96|35.66|35.98|35.68|35.91|35.61|143
1717319100000|2024-06-02 09:05:00|35.95|35.65|35.91|35.61|35.97|35.67|35.91|35.61|127
1717319400000|2024-06-02 09:10:00|35.9|35.6|35.88|35.58|35.91|35.61|35.84|35.54|179
1717319700000|2024-06-02 09:15:00|35.89|35.59|35.82|35.52|35.89|35.59|35.82|35.52|132
1717320000000|2024-06-02 09:20:00|35.83|35.53|35.79|35.49|35.83|35.53|35.7|35.4|140
1717320300000|2024-06-02 09:25:00|35.78|35.48|35.69|35.39|35.79|35.49|35.66|35.36|130
1717320600000|2024-06-02 09:30:00|35.7|35.4|35.75|35.45|35.75|35.45|35.63|35.33|129
1717320900000|2024-06-02 09:35:00|35.74|35.44|35.7|35.4|35.76|35.46|35.63|35.33|156
1717321200000|2024-06-02 09:40:00|35.69|35.39|35.66|35.36|35.7|35.4|35.64|35.34|160
1717321500000|2024-06-02 09:45:00|35.67|35.37|35.67|35.37|35.71|35.41|35.64|35.34|168
1717321800000|2024-06-02 09:50:00|35.68|35.38|35.7|35.4|35.72|35.42|35.67|35.37|76
1717322100000|2024-06-02 09:55:00|35.69|35.39|35.69|35.39|35.69|35.39|35.66|35.36|47
1717322400000|2024-06-02 10:00:00|35.68|35.38|35.69|35.39|35.7|35.4|35.63|35.33|100
1717322700000|2024-06-02 10:05:00|35.68|35.38|35.67|35.37|35.7|35.4|35.64|35.34|143
1717323000000|2024-06-02 10:10:00|35.68|35.38|35.58|35.28|35.7|35.4|35.58|35.28|116
1717323300000|2024-06-02 10:15:00|35.59|35.29|35.54|35.24|35.59|35.29|35.53|35.23|146
1717323600000|2024-06-02 10:20:00|35.55|35.25|35.55|35.25|35.58|35.28|35.52|35.22|146
1717323900000|2024-06-02 10:25:00|35.56|35.26|35.6|35.3|35.61|35.31|35.55|35.25|87
1717324200000|2024-06-02 10:30:00|35.61|35.31|35.59|35.29|35.61|35.31|35.55|35.25|137
1717324500000|2024-06-02 10:35:00|35.6|35.3|35.61|35.31|35.61|35.31|35.57|35.27|92
1717324800000|2024-06-02 10:40:00|35.6|35.3|35.64|35.34|35.64|35.34|35.58|35.28|113
1717325100000|2024-06-02 10:45:00|35.63|35.33|35.62|35.32|35.68|35.38|35.62|35.32|90
1717325400000|2024-06-02 10:50:00|35.61|35.31|35.61|35.31|35.63|35.33|35.6|35.3|73
1717325700000|2024-06-02 10:55:00|35.62|35.32|35.65|35.35|35.65|35.35|35.61|35.31|36
1717326000000|2024-06-02 11:00:00|35.66|35.36|35.61|35.31|35.67|35.37|35.61|35.31|150
1717326300000|2024-06-02 11:05:00|35.62|35.32|35.59|35.29|35.62|35.32|35.57|35.27|64
1717326600000|2024-06-02 11:10:00|35.58|35.28|35.57|35.27|35.6|35.3|35.56|35.26|58
1717326900000|2024-06-02 11:15:00|35.58|35.28|35.58|35.28|35.59|35.29|35.56|35.26|53
1717327200000|2024-06-02 11:20:00|35.59|35.29|35.62|35.32|35.63|35.33|35.58|35.28|62
1717327500000|2024-06-02 11:25:00|35.61|35.31|35.64|35.34|35.64|35.34|35.6|35.3|76
1717327800000|2024-06-02 11:30:00|35.63|35.33|35.72|35.42|35.72|35.42|35.63|35.33|107
1717328100000|2024-06-02 11:35:00|35.71|35.41|35.74|35.44|35.75|35.45|35.7|35.4|62
1717328400000|2024-06-02 11:40:00|35.73|35.43|35.78|35.48|35.79|35.49|35.73|35.43|26
1717328700000|2024-06-02 11:45:00|35.79|35.49|35.98|35.68|35.98|35.68|35.78|35.48|106
1717329000000|2024-06-02 11:50:00|35.99|35.69|36.09|35.79|36.1|35.8|35.98|35.68|183
1717329300000|2024-06-02 11:55:00|36.1|35.8|36.09|35.79|36.14|35.84|36.05|35.75|136
1717329600000|2024-06-02 12:00:00|36.1|35.8|36.1|35.8|36.22|35.92|36.08|35.78|218
1717329900000|2024-06-02 12:05:00|36.09|35.79|36.09|35.79|36.15|35.85|36.08|35.78|111
1717330200000|2024-06-02 12:10:00|36.1|35.8|36.19|35.89|36.2|35.9|36.1|35.8|100
1717330500000|2024-06-02 12:15:00|36.18|35.88|36.02|35.72|36.19|35.89|36.02|35.72|153
1717330800000|2024-06-02 12:20:00|36.03|35.73|36|35.7|36.06|35.76|35.97|35.67|172
1717331100000|2024-06-02 12:25:00|35.99|35.69|36.05|35.75|36.07|35.77|35.98|35.68|158
1717331400000|2024-06-02 12:30:00|36.06|35.76|36.04|35.74|36.08|35.78|35.99|35.69|73
1717331700000|2024-06-02 12:35:00|36.03|35.73|36.08|35.78|36.08|35.78|36.03|35.73|140
1717332000000|2024-06-02 12:40:00|36.09|35.79|36.03|35.73|36.09|35.79|36.01|35.71|113
1717332300000|2024-06-02 12:45:00|36.02|35.72|35.94|35.64|36.04|35.74|35.93|35.63|138
1717332600000|2024-06-02 12:50:00|35.93|35.63|35.83|35.53|35.93|35.63|35.82|35.52|85
1717332900000|2024-06-02 12:55:00|35.82|35.52|35.84|35.54|35.87|35.57|35.77|35.47|189
1717333200000|2024-06-02 13:00:00|35.85|35.55|35.75|35.45|35.86|35.56|35.75|35.45|133
1717333500000|2024-06-02 13:05:00|35.76|35.46|35.79|35.49|35.8|35.5|35.72|35.42|131
1717333800000|2024-06-02 13:10:00|35.78|35.48|35.87|35.57|35.89|35.59|35.78|35.48|103
1717334100000|2024-06-02 13:15:00|35.88|35.58|35.89|35.59|35.91|35.61|35.84|35.54|130
1717334400000|2024-06-02 13:20:00|35.88|35.58|35.92|35.62|35.93|35.63|35.88|35.58|82
1717334700000|2024-06-02 13:25:00|35.93|35.63|35.91|35.61|35.93|35.63|35.9|35.6|169
1717335000000|2024-06-02 13:30:00|35.92|35.62|35.85|35.55|35.93|35.63|35.83|35.53|106
1717335300000|2024-06-02 13:35:00|35.84|35.54|35.89|35.59|35.89|35.59|35.83|35.53|120
1717335600000|2024-06-02 13:40:00|35.88|35.58|35.91|35.61|35.92|35.62|35.84|35.54|121
1717335900000|2024-06-02 13:45:00|35.9|35.6|35.92|35.62|35.93|35.63|35.9|35.6|119
1717336200000|2024-06-02 13:50:00|35.93|35.63|35.99|35.69|36.01|35.71|35.92|35.62|45
1717336500000|2024-06-02 13:55:00|35.98|35.68|35.94|35.64|35.99|35.69|35.93|35.63|114
1717336800000|2024-06-02 14:00:00|35.95|35.65|35.91|35.61|35.96|35.66|35.91|35.61|145
1717337100000|2024-06-02 14:05:00|35.92|35.62|35.92|35.62|35.92|35.62|35.88|35.58|87
1717337400000|2024-06-02 14:10:00|35.93|35.63|35.92|35.62|35.93|35.63|35.88|35.58|108
1717337700000|2024-06-02 14:15:00|35.93|35.63|35.95|35.65|35.95|35.65|35.89|35.59|99
1717338000000|2024-06-02 14:20:00|35.96|35.66|35.97|35.67|35.99|35.69|35.93|35.63|109
1717338300000|2024-06-02 14:25:00|35.96|35.66|36.02|35.72|36.02|35.72|35.95|35.65|91
1717338600000|2024-06-02 14:30:00|36.03|35.73|36.1|35.8|36.13|35.83|35.99|35.69|84
1717338900000|2024-06-02 14:35:00|36.09|35.79|36.01|35.71|36.1|35.8|36.01|35.71|87
1717339200000|2024-06-02 14:40:00|36|35.7|35.94|35.64|36.01|35.71|35.94|35.64|147
1717339500000|2024-06-02 14:45:00|35.95|35.65|35.99|35.69|36|35.7|35.91|35.61|143
1717339800000|2024-06-02 14:50:00|36|35.7|36.08|35.78|36.08|35.78|35.99|35.69|83
1717340100000|2024-06-02 14:55:00|36.07|35.77|36.13|35.83|36.13|35.83|36.06|35.76|55
1717340400000|2024-06-02 15:00:00|36.12|35.82|36.05|35.75|36.15|35.85|36.05|35.75|172
1717340700000|2024-06-02 15:05:00|36.06|35.76|36.03|35.73|36.07|35.77|36.02|35.72|124
1717341000000|2024-06-02 15:10:00|36.04|35.74|36.02|35.72|36.04|35.74|36.01|35.71|125
1717341300000|2024-06-02 15:15:00|36.01|35.71|35.95|35.65|36.05|35.75|35.91|35.61|176
1717341600000|2024-06-02 15:20:00|35.94|35.64|35.95|35.65|35.97|35.67|35.91|35.61|90
1717341900000|2024-06-02 15:25:00|35.94|35.64|35.95|35.65|35.99|35.69|35.93|35.63|120
1717342200000|2024-06-02 15:30:00|35.94|35.64|35.92|35.62|35.98|35.68|35.91|35.61|119
1717342500000|2024-06-02 15:35:00|35.93|35.63|35.96|35.66|35.99|35.69|35.93|35.63|117
1717342800000|2024-06-02 15:40:00|35.97|35.67|35.98|35.68|36|35.7|35.95|35.65|89
1717343100000|2024-06-02 15:45:00|35.97|35.67|36.04|35.74|36.05|35.75|35.96|35.66|162
1717343400000|2024-06-02 15:50:00|36.03|35.73|36.01|35.71|36.06|35.76|36.01|35.71|117
1717343700000|2024-06-02 15:55:00|36|35.7|35.96|35.66|36.04|35.74|35.96|35.66|118
1717344000000|2024-06-02 16:00:00|35.97|35.67|35.89|35.59|35.97|35.67|35.88|35.58|126
1717344300000|2024-06-02 16:05:00|35.9|35.6|35.84|35.54|35.93|35.63|35.84|35.54|96
1717344600000|2024-06-02 16:10:00|35.85|35.55|35.82|35.52|35.85|35.55|35.81|35.51|106
1717344900000|2024-06-02 16:15:00|35.81|35.51|35.8|35.5|35.82|35.52|35.76|35.46|99
1717345200000|2024-06-02 16:20:00|35.79|35.49|35.74|35.44|35.8|35.5|35.7|35.4|151
1717345500000|2024-06-02 16:25:00|35.75|35.45|35.72|35.42|35.75|35.45|35.71|35.41|122
1717345800000|2024-06-02 16:30:00|35.73|35.43|35.77|35.47|35.77|35.47|35.72|35.42|115
1717346100000|2024-06-02 16:35:00|35.76|35.46|35.77|35.47|35.81|35.51|35.76|35.46|74
1717346400000|2024-06-02 16:40:00|35.76|35.46|35.68|35.38|35.78|35.48|35.68|35.38|87
1717346700000|2024-06-02 16:45:00|35.67|35.37|35.73|35.43|35.76|35.46|35.66|35.36|115
1717347000000|2024-06-02 16:50:00|35.72|35.42|35.73|35.43|35.74|35.44|35.69|35.39|119
1717347300000|2024-06-02 16:55:00|35.72|35.42|35.73|35.43|35.75|35.45|35.7|35.4|66
1717347600000|2024-06-02 17:00:00|35.72|35.42|35.68|35.38|35.74|35.44|35.61|35.31|141
1717347900000|2024-06-02 17:05:00|35.67|35.37|35.61|35.31|35.67|35.37|35.61|35.31|124
1717348200000|2024-06-02 17:10:00|35.62|35.32|35.62|35.32|35.62|35.32|35.56|35.26|163
1717348500000|2024-06-02 17:15:00|35.61|35.31|35.41|35.11|35.62|35.32|35.4|35.1|150
1717348800000|2024-06-02 17:20:00|35.42|35.12|35.51|35.21|35.55|35.25|35.39|35.09|156
1717349100000|2024-06-02 17:25:00|35.5|35.2|35.47|35.17|35.51|35.21|35.43|35.13|172
1717349400000|2024-06-02 17:30:00|35.46|35.16|35.39|35.09|35.47|35.17|35.29|34.99|168
1717349700000|2024-06-02 17:35:00|35.4|35.1|35.45|35.15|35.51|35.21|35.4|35.1|120
1717350000000|2024-06-02 17:40:00|35.46|35.16|35.49|35.19|35.53|35.23|35.46|35.16|134
1717350300000|2024-06-02 17:45:00|35.48|35.18|35.34|35.04|35.53|35.23|35.34|35.04|134
1717350600000|2024-06-02 17:50:00|35.33|35.03|35.35|35.05|35.4|35.1|35.31|35.01|145
1717350900000|2024-06-02 17:55:00|35.36|35.06|35.27|34.97|35.36|35.06|35.27|34.97|115
1717351200000|2024-06-02 18:00:00|35.28|34.98|35.01|34.71|35.28|34.98|35|34.7|259
1717351500000|2024-06-02 18:05:00|35.02|34.72|35.24|34.94|35.24|34.94|35.01|34.71|187
1717351800000|2024-06-02 18:10:00|35.25|34.95|35.21|34.91|35.26|34.96|35.17|34.87|166
1717352100000|2024-06-02 18:15:00|35.2|34.9|35.22|34.92|35.25|34.95|35.16|34.86|165
1717352400000|2024-06-02 18:20:00|35.23|34.93|35.22|34.92|35.25|34.95|35.19|34.89|158
1717352700000|2024-06-02 18:25:00|35.21|34.91|35.21|34.91|35.29|34.99|35.18|34.88|105
1717353000000|2024-06-02 18:30:00|35.2|34.9|35.29|34.99|35.3|35|35.17|34.87|119
1717353300000|2024-06-02 18:35:00|35.28|34.98|35.26|34.96|35.3|35|35.24|34.94|51
1717353600000|2024-06-02 18:40:00|35.27|34.97|35.32|35.02|35.33|35.03|35.26|34.96|54
1717353900000|2024-06-02 18:45:00|35.31|35.01|35.26|34.96|35.32|35.02|35.25|34.95|94
1717354200000|2024-06-02 18:50:00|35.25|34.95|35.24|34.94|35.28|34.98|35.24|34.94|62
1717354500000|2024-06-02 18:55:00|35.23|34.93|35.25|34.95|35.25|34.95|35.21|34.91|61
1717354800000|2024-06-02 19:00:00|35.24|34.94|35.28|34.98|35.29|34.99|35.23|34.93|59
1717355100000|2024-06-02 19:05:00|35.29|34.99|35.16|34.86|35.29|34.99|35.15|34.85|75
1717355400000|2024-06-02 19:10:00|35.17|34.87|35.14|34.84|35.17|34.87|35.08|34.78|98
1717355700000|2024-06-02 19:15:00|35.13|34.83|35.11|34.81|35.19|34.89|35.02|34.72|135
1717356000000|2024-06-02 19:20:00|35.12|34.82|35.05|34.75|35.12|34.82|35.04|34.74|93
1717356300000|2024-06-02 19:25:00|35.06|34.76|35.13|34.83|35.14|34.84|35.01|34.71|108
1717356600000|2024-06-02 19:30:00|35.38|34.58|35.38|34.58|35.4|34.6|35.35|34.55|123
1717356900000|2024-06-02 19:35:00|35.39|34.59|35.38|34.58|35.39|34.59|35.35|34.55|115
1717357200000|2024-06-02 19:40:00|35.39|34.59|35.4|34.6|35.4|34.6|35.34|34.54|130
1717357500000|2024-06-02 19:45:00|35.41|34.61|35.44|34.64|35.45|34.65|35.4|34.6|74
1717357800000|2024-06-02 19:50:00|35.45|34.65|35.5|34.7|35.5|34.7|35.45|34.65|58
1717358100000|2024-06-02 19:55:00|35.49|34.69|35.48|34.68|35.52|34.72|35.47|34.67|92
1717358400000|2024-06-02 20:00:00|35.47|34.67|35.36|34.56|35.49|34.69|35.35|34.55|116
1717358700000|2024-06-02 20:05:00|35.35|34.55|35.27|34.47|35.36|34.56|35.27|34.47|78
1717359000000|2024-06-02 20:10:00|35.28|34.48|35.29|34.49|35.3|34.5|35.24|34.44|66
1717359300000|2024-06-02 20:15:00|35.3|34.5|35.22|34.42|35.3|34.5|35.18|34.38|91
1717359600000|2024-06-02 20:20:00|35.21|34.41|35.26|34.46|35.27|34.47|35.17|34.37|96
1717359900000|2024-06-02 20:25:00|35.27|34.47|35.32|34.52|35.33|34.53|35.26|34.46|94
1717360200000|2024-06-02 20:30:00|35.31|34.51|35.34|34.54|35.38|34.58|35.31|34.51|102
1717360500000|2024-06-02 20:35:00|35.33|34.53|35.36|34.56|35.38|34.58|35.33|34.53|102
1717360800000|2024-06-02 20:40:00|35.35|34.55|35.41|34.61|35.42|34.62|35.35|34.55|85
1717361100000|2024-06-02 20:45:00|35.42|34.62|35.43|34.63|35.44|34.64|35.41|34.61|74
1717361400000|2024-06-02 20:50:00|35.44|34.64|35.25|34.95|35.49|34.97|35.22|34.63|188
1717361700000|2024-06-02 20:55:00|35.26|34.96|35.29|34.99|35.29|34.99|35.25|34.95|265
1717362000000|2024-06-02 21:00:00|35.28|34.98|35.28|34.98|35.32|35.02|35.23|34.93|380
1717362300000|2024-06-02 21:05:00|35.27|34.97|35.23|34.93|35.32|35.02|35.23|34.93|273
1717362600000|2024-06-02 21:10:00|35.24|34.94|35.27|34.97|35.27|34.97|35.23|34.93|329
1717362900000|2024-06-02 21:15:00|35.26|34.96|35.31|35.01|35.32|35.02|35.24|34.94|135
1717363200000|2024-06-02 21:20:00|35.3|35|35.3|35|35.32|35.02|35.3|35|169
1717363500000|2024-06-02 21:25:00|35.31|35.01|35.28|34.98|35.32|35.02|35.24|34.94|217
1717363800000|2024-06-02 21:30:00|35.29|34.99|35.23|34.93|35.3|35|35.22|34.92|90
1717364100000|2024-06-02 21:35:00|35.22|34.92|35.17|34.87|35.23|34.93|35.16|34.86|157
1717364400000|2024-06-02 21:40:00|35.18|34.88|35.22|34.92|35.24|34.94|35.18|34.88|251
1717364700000|2024-06-02 21:45:00|35.23|34.93|35.21|34.91|35.23|34.93|35.19|34.89|107
1717365000000|2024-06-02 21:50:00|35.19|34.89|35.17|34.87|35.21|34.91|35.15|34.85|178
1717365300000|2024-06-02 21:55:00|35.16|34.86|35.13|34.83|35.16|34.86|35.1|34.8|170
1717365600000|2024-06-02 22:00:00|35.11|34.81|35.08|34.78|35.2|34.9|35.08|34.78|380
1717365900000|2024-06-02 22:05:00|35.09|34.79|35.11|34.81|35.12|34.82|35.06|34.76|299
1717366200000|2024-06-02 22:10:00|35.12|34.82|35.08|34.78|35.12|34.82|35.06|34.76|267
1717366500000|2024-06-02 22:15:00|35.06|34.76|35.16|34.86|35.16|34.86|35.06|34.76|315
1717366800000|2024-06-02 22:20:00|35.14|34.84|35.16|34.86|35.18|34.88|35.14|34.84|338
1717367100000|2024-06-02 22:25:00|35.17|34.87|35.2|34.9|35.23|34.93|35.15|34.85|291
1717367400000|2024-06-02 22:30:00|35.19|34.89|35.26|34.96|35.27|34.97|35.17|34.87|353
1717367700000|2024-06-02 22:35:00|35.27|34.97|35.18|34.88|35.27|34.97|35.17|34.87|267
1717368000000|2024-06-02 22:40:00|35.19|34.89|35.16|34.86|35.2|34.9|35.13|34.83|255
1717368300000|2024-06-02 22:45:00|35.15|34.85|35.11|34.81|35.16|34.86|35.08|34.78|315
1717368600000|2024-06-02 22:50:00|35.1|34.8|35.12|34.82|35.12|34.82|35.07|34.77|280
1717368900000|2024-06-02 22:55:00|35.11|34.81|35.16|34.86|35.17|34.87|35.09|34.79|251
1717369200000|2024-06-02 23:00:00|35.14|34.84|35.17|34.87|35.19|34.89|35.14|34.84|247
1717369500000|2024-06-02 23:05:00|35.16|34.86|35.16|34.86|35.19|34.89|35.15|34.85|179
1717369800000|2024-06-02 23:10:00|35.17|34.87|35.19|34.89|35.19|34.89|35.14|34.84|155
1717370100000|2024-06-02 23:15:00|35.18|34.88|35.19|34.89|35.2|34.9|35.17|34.87|85
1717370400000|2024-06-02 23:20:00|35.18|34.88|35.19|34.89|35.19|34.89|35.16|34.86|171
1717370700000|2024-06-02 23:25:00|35.2|34.9|35.19|34.89|35.21|34.91|35.17|34.87|242
1717371000000|2024-06-02 23:30:00|35.18|34.88|35.15|34.85|35.2|34.9|35.14|34.84|232
1717371300000|2024-06-02 23:35:00|35.16|34.86|35.18|34.88|35.21|34.91|35.15|34.85|259
1717371600000|2024-06-02 23:40:00|35.17|34.87|35.15|34.85|35.19|34.89|35.14|34.84|124
1717371900000|2024-06-02 23:45:00|35.16|34.86|35.13|34.83|35.16|34.86|35.1|34.8|182
1717372200000|2024-06-02 23:50:00|35.12|34.82|35.09|34.79|35.13|34.83|35.07|34.77|206
1717372500000|2024-06-02 23:55:00|35.1|34.8|35.06|34.76|35.1|34.8|35.05|34.75|221
1717372800000|2024-06-03 00:00:00|35.07|34.77|35.06|34.76|35.11|34.81|35.03|34.73|357
1717373100000|2024-06-03 00:05:00|35.07|34.77|35.15|34.85|35.17|34.87|35.03|34.73|321
1717373400000|2024-06-03 00:10:00|35.17|34.87|35.13|34.83|35.19|34.89|35.1|34.8|296
1717373700000|2024-06-03 00:15:00|35.12|34.82|35.07|34.77|35.18|34.88|35.04|34.74|355
1717374000000|2024-06-03 00:20:00|35.06|34.76|34.98|34.68|35.07|34.77|34.96|34.66|362
1717374300000|2024-06-03 00:25:00|34.99|34.69|34.95|34.65|35.01|34.71|34.95|34.65|343
1717374600000|2024-06-03 00:30:00|34.96|34.66|34.95|34.65|35|34.7|34.9|34.6|412
1717374900000|2024-06-03 00:35:00|34.94|34.64|34.79|34.49|34.97|34.67|34.71|34.41|460
1717375200000|2024-06-03 00:40:00|34.82|34.52|34.81|34.51|34.9|34.6|34.79|34.49|405
1717375500000|2024-06-03 00:45:00|34.8|34.5|34.93|34.63|34.94|34.64|34.73|34.43|473
1717375800000|2024-06-03 00:50:00|34.91|34.61|34.93|34.63|35.01|34.71|34.91|34.61|468
1717376100000|2024-06-03 00:55:00|34.94|34.64|34.97|34.67|34.98|34.68|34.91|34.61|343
1717376400000|2024-06-03 01:00:00|34.98|34.68|34.95|34.65|35.01|34.71|34.88|34.58|542
1717376700000|2024-06-03 01:05:00|34.94|34.64|34.96|34.66|35.01|34.71|34.94|34.64|301
1717377000000|2024-06-03 01:10:00|34.97|34.67|35.1|34.8|35.25|34.95|34.96|34.66|505
1717377300000|2024-06-03 01:15:00|35.09|34.79|35.18|34.88|35.25|34.95|35.08|34.78|558
1717377600000|2024-06-03 01:20:00|35.17|34.87|35.31|35.01|35.31|35.01|35.16|34.86|496
1717377900000|2024-06-03 01:25:00|35.3|35|35.3|35|35.34|35.04|35.27|34.97|437
1717378200000|2024-06-03 01:30:00|35.29|34.99|35.37|35.07|35.37|35.07|35.27|34.97|420
1717378500000|2024-06-03 01:35:00|35.38|35.08|35.29|34.99|35.4|35.1|35.23|34.93|462
1717378800000|2024-06-03 01:40:00|35.28|34.98|35.2|34.9|35.31|35.01|35.19|34.89|318
1717379100000|2024-06-03 01:45:00|35.19|34.89|35.27|34.97|35.34|35.04|35.17|34.87|491
1717379400000|2024-06-03 01:50:00|35.28|34.98|35.36|35.06|35.46|35.16|35.26|34.96|507
1717379700000|2024-06-03 01:55:00|35.35|35.05|35.34|35.04|35.4|35.1|35.27|34.97|454
1717380000000|2024-06-03 02:00:00|35.33|35.03|35.33|35.03|35.43|35.13|35.3|35|462
1717380300000|2024-06-03 02:05:00|35.32|35.02|35.31|35.01|35.36|35.06|35.29|34.99|324
1717380600000|2024-06-03 02:10:00|35.29|34.99|35.38|35.08|35.4|35.1|35.27|34.97|284
1717380900000|2024-06-03 02:15:00|35.36|35.06|35.46|35.16|35.49|35.19|35.36|35.06|537
1717381200000|2024-06-03 02:20:00|35.48|35.18|35.49|35.19|35.51|35.21|35.44|35.14|282
1717381500000|2024-06-03 02:25:00|35.51|35.21|35.4|35.1|35.53|35.23|35.38|35.08|223
1717381800000|2024-06-03 02:30:00|35.41|35.11|35.32|35.02|35.43|35.13|35.32|35.02|212
1717382100000|2024-06-03 02:35:00|35.33|35.03|35.35|35.05|35.35|35.05|35.27|34.97|326
1717382400000|2024-06-03 02:40:00|35.33|35.03|35.34|35.04|35.35|35.05|35.32|35.02|356
1717382700000|2024-06-03 02:45:00|35.35|35.05|35.29|34.99|35.35|35.05|35.28|34.98|206
1717383000000|2024-06-03 02:50:00|35.28|34.98|35.31|35.01|35.33|35.03|35.28|34.98|158
1717383300000|2024-06-03 02:55:00|35.3|35|35.32|35.02|35.36|35.06|35.3|35|165
1717383600000|2024-06-03 03:00:00|35.33|35.03|35.14|34.84|35.35|35.05|35.12|34.82|451
1717383900000|2024-06-03 03:05:00|35.15|34.85|35.19|34.89|35.23|34.93|35.14|34.84|477
1717384200000|2024-06-03 03:10:00|35.2|34.9|35.23|34.93|35.26|34.96|35.16|34.86|368
1717384500000|2024-06-03 03:15:00|35.24|34.94|35.25|34.95|35.31|35.01|35.21|34.91|364
1717384800000|2024-06-03 03:20:00|35.24|34.94|35.16|34.86|35.26|34.96|35.14|34.84|270
1717385100000|2024-06-03 03:25:00|35.15|34.85|35.19|34.89|35.2|34.9|35.14|34.84|304
1717385400000|2024-06-03 03:30:00|35.2|34.9|35.21|34.91|35.23|34.93|35.17|34.87|311
1717385700000|2024-06-03 03:35:00|35.22|34.92|35.25|34.95|35.26|34.96|35.21|34.91|341
1717386000000|2024-06-03 03:40:00|35.24|34.94|35.23|34.93|35.26|34.96|35.19|34.89|173
1717386300000|2024-06-03 03:45:00|35.22|34.92|35.32|35.02|35.35|35.05|35.21|34.91|354
1717386600000|2024-06-03 03:50:00|35.31|35.01|35.24|34.94|35.32|35.02|35.22|34.92|256
1717386900000|2024-06-03 03:55:00|35.23|34.93|35.24|34.94|35.25|34.95|35.19|34.89|284
1717387200000|2024-06-03 04:00:00|35.23|34.93|35.23|34.93|35.26|34.96|35.18|34.88|313
1717387500000|2024-06-03 04:05:00|35.22|34.92|35.25|34.95|35.28|34.98|35.21|34.91|243
1717387800000|2024-06-03 04:10:00|35.26|34.96|35.18|34.88|35.27|34.97|35.17|34.87|349
1717388100000|2024-06-03 04:15:00|35.17|34.87|35.12|34.82|35.21|34.91|35.08|34.78|409
1717388400000|2024-06-03 04:20:00|35.11|34.81|35.2|34.9|35.24|34.94|35.1|34.8|463
1717388700000|2024-06-03 04:25:00|35.21|34.91|35.05|34.75|35.21|34.91|35.04|34.74|318
1717389000000|2024-06-03 04:30:00|35.04|34.74|35.24|34.94|35.25|34.95|35.04|34.74|497
1717389300000|2024-06-03 04:35:00|35.23|34.93|35.13|34.83|35.24|34.94|35.13|34.83|397
1717389600000|2024-06-03 04:40:00|35.14|34.84|35.07|34.77|35.14|34.84|35.06|34.76|400
1717389900000|2024-06-03 04:45:00|35.08|34.78|35.21|34.91|35.22|34.92|35.04|34.74|461
1717390200000|2024-06-03 04:50:00|35.2|34.9|35.33|35.03|35.33|35.03|35.18|34.88|452
1717390500000|2024-06-03 04:55:00|35.32|35.02|35.28|34.98|35.39|35.09|35.26|34.96|340
1717390800000|2024-06-03 05:00:00|35.26|34.96|35.34|35.04|35.38|35.08|35.26|34.96|388
1717391100000|2024-06-03 05:05:00|35.33|35.03|35.37|35.07|35.38|35.08|35.3|35|400
1717391400000|2024-06-03 05:10:00|35.38|35.08|35.49|35.19|35.49|35.19|35.38|35.08|365
1717391700000|2024-06-03 05:15:00|35.47|35.17|35.53|35.23|35.64|35.34|35.47|35.17|451
1717392000000|2024-06-03 05:20:00|35.52|35.22|35.54|35.24|35.56|35.26|35.48|35.18|402
1717392300000|2024-06-03 05:25:00|35.56|35.26|35.53|35.23|35.57|35.27|35.51|35.21|343
1717392600000|2024-06-03 05:30:00|35.52|35.22|35.59|35.29|35.61|35.31|35.52|35.22|408
1717392900000|2024-06-03 05:35:00|35.6|35.3|35.62|35.32|35.65|35.35|35.55|35.25|444
1717393200000|2024-06-03 05:40:00|35.61|35.31|35.64|35.34|35.67|35.37|35.6|35.3|335
1717393500000|2024-06-03 05:45:00|35.63|35.33|35.61|35.31|35.66|35.36|35.58|35.28|379
1717393800000|2024-06-03 05:50:00|35.6|35.3|35.61|35.31|35.64|35.34|35.58|35.28|357
1717394100000|2024-06-03 05:55:00|35.6|35.3|35.6|35.3|35.62|35.32|35.56|35.26|319
1717394400000|2024-06-03 06:00:00|35.61|35.31|35.58|35.28|35.63|35.33|35.56|35.26|391
1717394700000|2024-06-03 06:05:00|35.57|35.27|35.6|35.3|35.63|35.33|35.54|35.24|347
1717395000000|2024-06-03 06:10:00|35.59|35.29|35.65|35.35|35.7|35.4|35.58|35.28|327
1717395300000|2024-06-03 06:15:00|35.64|35.34|35.69|35.39|35.7|35.4|35.64|35.34|400
1717395600000|2024-06-03 06:20:00|35.7|35.4|35.8|35.5|35.81|35.51|35.65|35.35|354
1717395900000|2024-06-03 06:25:00|35.81|35.51|35.93|35.63|35.95|35.65|35.79|35.49|407
1717396200000|2024-06-03 06:30:00|35.94|35.64|35.93|35.63|36.01|35.71|35.88|35.58|372
1717396500000|2024-06-03 06:35:00|35.92|35.62|36.05|35.75|36.07|35.77|35.92|35.62|359
1717396800000|2024-06-03 06:40:00|36.04|35.74|36.1|35.8|36.11|35.81|36.01|35.71|435
1717397100000|2024-06-03 06:45:00|36.11|35.81|36.15|35.85|36.17|35.87|36.02|35.72|457
1717397400000|2024-06-03 06:50:00|36.16|35.86|36.15|35.85|36.17|35.87|36.07|35.77|338
1717397700000|2024-06-03 06:55:00|36.14|35.84|36.16|35.86|36.17|35.87|36.11|35.81|305
1717398000000|2024-06-03 07:00:00|36.17|35.87|36.25|35.95|36.26|35.96|36.16|35.86|395
1717398300000|2024-06-03 07:05:00|36.22|35.92|36.33|36.03|36.34|36.04|36.21|35.91|514
1717398600000|2024-06-03 07:10:00|36.31|36.01|36.23|35.93|36.34|36.04|36.23|35.93|349
1717398900000|2024-06-03 07:15:00|36.22|35.92|36.19|35.89|36.25|35.95|36.19|35.89|82
1717399200000|2024-06-03 07:20:00|36.18|35.88|35.98|35.68|36.19|35.89|35.98|35.68|204
1717399500000|2024-06-03 07:25:00|35.97|35.67|36.01|35.71|36.03|35.73|35.93|35.63|270
1717399800000|2024-06-03 07:30:00|36|35.7|36.05|35.75|36.07|35.77|35.93|35.63|408
1717400100000|2024-06-03 07:35:00|36.07|35.77|36.02|35.72|36.08|35.78|35.96|35.66|434
1717400400000|2024-06-03 07:40:00|36.03|35.73|36.02|35.72|36.05|35.75|35.99|35.69|290
1717400700000|2024-06-03 07:45:00|36.03|35.73|36.02|35.72|36.07|35.77|35.98|35.68|252
1717401000000|2024-06-03 07:50:00|36.01|35.71|35.99|35.69|36.03|35.73|35.99|35.69|234
1717401300000|2024-06-03 07:55:00|36|35.7|36|35.7|36.04|35.74|35.97|35.67|267
1717401600000|2024-06-03 08:00:00|36.01|35.71|36.08|35.78|36.1|35.8|36|35.7|388
1717401900000|2024-06-03 08:05:00|36.09|35.79|36.11|35.81|36.12|35.82|36.05|35.75|327
1717402200000|2024-06-03 08:10:00|36.1|35.8|36.18|35.88|36.19|35.89|36.08|35.78|358
1717402500000|2024-06-03 08:15:00|36.17|35.87|36.24|35.94|36.31|36.01|36.16|35.86|348
1717402800000|2024-06-03 08:20:00|36.25|35.95|36.16|35.86|36.25|35.95|36.15|35.85|292
1717403100000|2024-06-03 08:25:00|36.17|35.87|36.28|35.98|36.29|35.99|36.16|35.86|224
1717403400000|2024-06-03 08:30:00|36.29|35.99|36.32|36.02|36.33|36.03|36.23|35.93|315
1717403700000|2024-06-03 08:35:00|36.33|36.03|36.4|36.1|36.41|36.11|36.3|36|337
1717404000000|2024-06-03 08:40:00|36.39|36.09|36.34|36.04|36.41|36.11|36.31|36.01|205
1717404300000|2024-06-03 08:45:00|36.33|36.03|36.27|35.97|36.38|36.08|36.26|35.96|153
1717404600000|2024-06-03 08:50:00|36.28|35.98|36.32|36.02|36.33|36.03|36.27|35.97|155
1717404900000|2024-06-03 08:55:00|36.33|36.03|36.25|35.95|36.34|36.04|36.25|35.95|222
1717405200000|2024-06-03 09:00:00|36.26|35.96|36.3|36|36.31|36.01|36.23|35.93|195
1717405500000|2024-06-03 09:05:00|36.29|35.99|36.16|35.86|36.31|36.01|36.16|35.86|219
1717405800000|2024-06-03 09:10:00|36.15|35.85|36.2|35.9|36.23|35.93|36.14|35.84|273
1717406100000|2024-06-03 09:15:00|36.19|35.89|36.09|35.79|36.23|35.93|36.08|35.78|207
1717406400000|2024-06-03 09:20:00|36.1|35.8|36.07|35.77|36.12|35.82|36.06|35.76|232
1717406700000|2024-06-03 09:25:00|36.08|35.78|36.13|35.83|36.15|35.85|36.07|35.77|259
1717407000000|2024-06-03 09:30:00|36.12|35.82|36.17|35.87|36.21|35.91|36.11|35.81|327
1717407300000|2024-06-03 09:35:00|36.16|35.86|36.2|35.9|36.24|35.94|36.16|35.86|198
1717407600000|2024-06-03 09:40:00|36.19|35.89|36.18|35.88|36.21|35.91|36.17|35.87|176
1717407900000|2024-06-03 09:45:00|36.19|35.89|36.19|35.89|36.21|35.91|36.14|35.84|275
1717408200000|2024-06-03 09:50:00|36.18|35.88|36.18|35.88|36.22|35.92|36.16|35.86|200
1717408500000|2024-06-03 09:55:00|36.17|35.87|36.11|35.81|36.18|35.88|36.11|35.81|173
1717408800000|2024-06-03 10:00:00|36.12|35.82|36.21|35.91|36.23|35.93|36.11|35.81|316
1717409100000|2024-06-03 10:05:00|36.2|35.9|36.2|35.9|36.23|35.93|36.19|35.89|268
1717409400000|2024-06-03 10:10:00|36.19|35.89|36.17|35.87|36.19|35.89|36.17|35.87|29
1717409700000|2024-06-03 10:15:00|36.18|35.88|36.18|35.88|36.24|35.94|36.17|35.87|79
1717410000000|2024-06-03 10:20:00|36.19|35.89|36.16|35.86|36.2|35.9|36.15|35.85|136
1717410300000|2024-06-03 10:25:00|36.17|35.87|36.19|35.89|36.2|35.9|36.15|35.85|120
1717410600000|2024-06-03 10:30:00|36.2|35.9|36.21|35.91|36.21|35.91|36.16|35.86|238
1717410900000|2024-06-03 10:35:00|36.2|35.9|36.24|35.94|36.24|35.94|36.18|35.88|286
1717411200000|2024-06-03 10:40:00|36.23|35.93|36.16|35.86|36.25|35.95|36.15|35.85|164
1717411500000|2024-06-03 10:45:00|36.17|35.87|36.1|35.8|36.17|35.87|36.06|35.76|198
1717411800000|2024-06-03 10:50:00|36.09|35.79|36.04|35.74|36.1|35.8|36.02|35.72|266
1717412100000|2024-06-03 10:55:00|36.05|35.75|36.02|35.72|36.06|35.76|36.02|35.72|146
1717412400000|2024-06-03 11:00:00|36.01|35.71|36.12|35.82|36.13|35.83|35.99|35.69|277
1717412700000|2024-06-03 11:05:00|36.13|35.83|36.07|35.77|36.17|35.87|36|35.7|272
1717413000000|2024-06-03 11:10:00|36.06|35.76|36.1|35.8|36.14|35.84|36.05|35.75|243
1717413300000|2024-06-03 11:15:00|36.11|35.81|36.09|35.79|36.11|35.81|36.01|35.71|273
1717413600000|2024-06-03 11:20:00|36.1|35.8|36.14|35.84|36.18|35.88|36.09|35.79|298
1717413900000|2024-06-03 11:25:00|36.15|35.85|36.11|35.81|36.15|35.85|36.11|35.81|214
1717414200000|2024-06-03 11:30:00|36.12|35.82|36.14|35.84|36.23|35.93|36.11|35.81|271
1717414500000|2024-06-03 11:35:00|36.15|35.85|35.98|35.68|36.16|35.86|35.97|35.67|230
1717414800000|2024-06-03 11:40:00|35.99|35.69|36.03|35.73|36.06|35.76|35.97|35.67|378
1717415100000|2024-06-03 11:45:00|36.04|35.74|36.04|35.74|36.05|35.75|35.93|35.63|256
1717415400000|2024-06-03 11:50:00|36.03|35.73|36.03|35.73|36.08|35.78|36.03|35.73|309
1717415700000|2024-06-03 11:55:00|36.02|35.72|35.99|35.69|36.05|35.75|35.98|35.68|176
1717416000000|2024-06-03 12:00:00|36|35.7|36.06|35.76|36.08|35.78|35.99|35.69|342
1717416300000|2024-06-03 12:05:00|36.05|35.75|36.08|35.78|36.1|35.8|36.03|35.73|301
1717416600000|2024-06-03 12:10:00|36.09|35.79|36.1|35.8|36.13|35.83|36.05|35.75|335
1717416900000|2024-06-03 12:15:00|36.12|35.82|36.08|35.78|36.14|35.84|36.05|35.75|348
1717417200000|2024-06-03 12:20:00|36.09|35.79|36.18|35.88|36.21|35.91|36.08|35.78|337
1717417500000|2024-06-03 12:25:00|36.19|35.89|36.14|35.84|36.21|35.91|36.11|35.81|370
1717417800000|2024-06-03 12:30:00|36.12|35.82|36.07|35.77|36.2|35.9|36.07|35.77|268
1717418100000|2024-06-03 12:35:00|36.06|35.76|36.25|35.95|36.26|35.96|36.01|35.71|346
1717418400000|2024-06-03 12:40:00|36.27|35.97|36.17|35.87|36.32|36.02|36.15|35.85|441
1717418700000|2024-06-03 12:45:00|36.16|35.86|36.17|35.87|36.23|35.93|36.09|35.79|320
1717419000000|2024-06-03 12:50:00|36.18|35.88|36.28|35.98|36.3|36|36.16|35.86|374
1717419300000|2024-06-03 12:55:00|36.27|35.97|36.33|36.03|36.35|36.05|36.24|35.94|265
1717419600000|2024-06-03 13:00:00|36.35|36.05|36.29|35.99|36.37|36.07|36.25|35.95|297
1717419900000|2024-06-03 13:05:00|36.28|35.98|36.22|35.92|36.33|36.03|36.21|35.91|233
1717420200000|2024-06-03 13:10:00|36.23|35.93|36.22|35.92|36.26|35.96|36.19|35.89|173
1717420500000|2024-06-03 13:15:00|36.21|35.91|36.16|35.86|36.23|35.93|36.14|35.84|187
1717420800000|2024-06-03 13:20:00|36.15|35.85|36.15|35.85|36.19|35.89|36.14|35.84|115
1717421100000|2024-06-03 13:25:00|36.14|35.84|36.19|35.89|36.21|35.91|36.12|35.82|161
1717421400000|2024-06-03 13:30:00|36.18|35.88|36.29|35.99|36.29|35.99|36.17|35.87|344
1717421700000|2024-06-03 13:35:00|36.28|35.98|36.22|35.92|36.29|35.99|36.2|35.9|247
1717422000000|2024-06-03 13:40:00|36.21|35.91|36.22|35.92|36.24|35.94|36.2|35.9|195
1717422300000|2024-06-03 13:45:00|36.23|35.93|36.37|36.07|36.37|36.07|36.21|35.91|448
1717422600000|2024-06-03 13:50:00|36.38|36.08|36.14|35.84|36.38|36.08|36.11|35.81|277
1717422900000|2024-06-03 13:55:00|36.13|35.83|36.09|35.79|36.17|35.87|36.06|35.76|261
1717423200000|2024-06-03 14:00:00|36.12|35.82|36.1|35.8|36.21|35.91|36.02|35.72|389
1717423500000|2024-06-03 14:05:00|36.09|35.79|36.16|35.86|36.22|35.92|36.07|35.77|249
1717423800000|2024-06-03 14:10:00|36.15|35.85|36.29|35.99|36.3|36|36.13|35.83|238
1717424100000|2024-06-03 14:15:00|36.3|36|36.14|35.84|36.31|36.01|36.14|35.84|376
1717424400000|2024-06-03 14:20:00|36.15|35.85|36.08|35.78|36.15|35.85|36.05|35.75|246
1717424700000|2024-06-03 14:25:00|36.07|35.77|35.94|35.64|36.09|35.79|35.94|35.64|197
1717425000000|2024-06-03 14:30:00|35.93|35.63|35.76|35.46|35.95|35.65|35.68|35.38|380
1717425300000|2024-06-03 14:35:00|35.77|35.47|35.66|35.36|35.79|35.49|35.64|35.34|366
1717425600000|2024-06-03 14:40:00|35.67|35.37|35.62|35.32|35.71|35.41|35.55|35.25|342
1717425900000|2024-06-03 14:45:00|35.61|35.31|35.57|35.27|35.63|35.33|35.5|35.2|364
1717426200000|2024-06-03 14:50:00|35.58|35.28|35.52|35.22|35.61|35.31|35.5|35.2|261
1717426500000|2024-06-03 14:55:00|35.51|35.21|35.43|35.13|35.51|35.21|35.33|35.03|371
1717426800000|2024-06-03 15:00:00|35.42|35.12|35.46|35.16|35.65|35.35|35.4|35.1|366
1717427100000|2024-06-03 15:05:00|35.45|35.15|35.57|35.27|35.59|35.29|35.45|35.15|311
1717427400000|2024-06-03 15:10:00|35.58|35.28|35.58|35.28|35.65|35.35|35.54|35.24|323
1717427700000|2024-06-03 15:15:00|35.57|35.27|35.62|35.32|35.64|35.34|35.55|35.25|299
1717428000000|2024-06-03 15:20:00|35.61|35.31|35.57|35.27|35.65|35.35|35.55|35.25|281
1717428300000|2024-06-03 15:25:00|35.59|35.29|35.57|35.27|35.59|35.29|35.52|35.22|169
1717428600000|2024-06-03 15:30:00|35.56|35.26|35.58|35.28|35.61|35.31|35.52|35.22|245
1717428900000|2024-06-03 15:35:00|35.57|35.27|35.71|35.41|35.71|35.41|35.57|35.27|290
1717429200000|2024-06-03 15:40:00|35.72|35.42|35.75|35.45|35.78|35.48|35.7|35.4|238
1717429500000|2024-06-03 15:45:00|35.76|35.46|35.78|35.48|35.79|35.49|35.64|35.34|230
1717429800000|2024-06-03 15:50:00|35.79|35.49|35.68|35.38|35.82|35.52|35.68|35.38|212
1717430100000|2024-06-03 15:55:00|35.69|35.39|35.79|35.49|35.82|35.52|35.68|35.38|302
1717430400000|2024-06-03 16:00:00|35.8|35.5|35.65|35.35|35.81|35.51|35.65|35.35|221
1717430700000|2024-06-03 16:05:00|35.64|35.34|35.65|35.35|35.67|35.37|35.6|35.3|159
1717431000000|2024-06-03 16:10:00|35.66|35.36|35.62|35.32|35.68|35.38|35.58|35.28|205
1717431300000|2024-06-03 16:15:00|35.63|35.33|35.61|35.31|35.67|35.37|35.56|35.26|238
1717431600000|2024-06-03 16:20:00|35.6|35.3|35.55|35.25|35.63|35.33|35.51|35.21|204
1717431900000|2024-06-03 16:25:00|35.54|35.24|35.51|35.21|35.58|35.28|35.49|35.19|176
1717432200000|2024-06-03 16:30:00|35.52|35.22|35.41|35.11|35.52|35.22|35.4|35.1|318
1717432500000|2024-06-03 16:35:00|35.42|35.12|35.53|35.23|35.54|35.24|35.4|35.1|340
1717432800000|2024-06-03 16:40:00|35.54|35.24|35.5|35.2|35.57|35.27|35.47|35.17|255
1717433100000|2024-06-03 16:45:00|35.51|35.21|35.59|35.29|35.61|35.31|35.5|35.2|362
1717433400000|2024-06-03 16:50:00|35.58|35.28|35.45|35.15|35.59|35.29|35.39|35.09|290
1717433700000|2024-06-03 16:55:00|35.46|35.16|35.51|35.21|35.52|35.22|35.44|35.14|405
1717434000000|2024-06-03 17:00:00|35.5|35.2|35.47|35.17|35.51|35.21|35.42|35.12|288
1717434300000|2024-06-03 17:05:00|35.45|35.15|35.43|35.13|35.47|35.17|35.4|35.1|275
1717434600000|2024-06-03 17:10:00|35.42|35.12|35.79|35.49|35.83|35.53|35.4|35.1|338
1717434900000|2024-06-03 17:15:00|35.8|35.5|35.85|35.55|35.89|35.59|35.75|35.45|357
1717435200000|2024-06-03 17:20:00|35.87|35.57|35.8|35.5|35.87|35.57|35.79|35.49|297
1717435500000|2024-06-03 17:25:00|35.79|35.49|35.78|35.48|35.81|35.51|35.74|35.44|193
1717435800000|2024-06-03 17:30:00|35.79|35.49|35.82|35.52|35.84|35.54|35.78|35.48|299
1717436100000|2024-06-03 17:35:00|35.83|35.53|35.85|35.55|35.87|35.57|35.8|35.5|283
1717436400000|2024-06-03 17:40:00|35.84|35.54|35.81|35.51|35.88|35.58|35.8|35.5|297
1717436700000|2024-06-03 17:45:00|35.82|35.52|35.72|35.42|35.85|35.55|35.7|35.4|179
1717437000000|2024-06-03 17:50:00|35.71|35.41|35.72|35.42|35.78|35.48|35.71|35.41|235
1717437300000|2024-06-03 17:55:00|35.73|35.43|35.73|35.43|35.77|35.47|35.7|35.4|162
1717437600000|2024-06-03 18:00:00|35.74|35.44|35.73|35.43|35.75|35.45|35.7|35.4|255
1717437900000|2024-06-03 18:05:00|35.72|35.42|35.73|35.43|35.74|35.44|35.7|35.4|222
1717438200000|2024-06-03 18:10:00|35.74|35.44|35.66|35.36|35.74|35.44|35.64|35.34|126
1717438500000|2024-06-03 18:15:00|35.65|35.35|35.74|35.44|35.75|35.45|35.65|35.35|303
1717438800000|2024-06-03 18:20:00|35.75|35.45|35.76|35.46|35.79|35.49|35.73|35.43|379
1717439100000|2024-06-03 18:25:00|35.77|35.47|35.75|35.45|35.81|35.51|35.73|35.43|216
1717439400000|2024-06-03 18:30:00|35.76|35.46|35.84|35.54|35.88|35.58|35.75|35.45|308
1717439700000|2024-06-03 18:35:00|35.85|35.55|35.84|35.54|35.87|35.57|35.81|35.51|337
1717440000000|2024-06-03 18:40:00|35.85|35.55|35.83|35.53|35.88|35.58|35.82|35.52|179
1717440300000|2024-06-03 18:45:00|35.82|35.52|35.85|35.55|35.88|35.58|35.82|35.52|289
1717440600000|2024-06-03 18:50:00|35.87|35.57|35.8|35.5|35.87|35.57|35.8|35.5|153
1717440900000|2024-06-03 18:55:00|35.82|35.52|35.83|35.53|35.83|35.53|35.79|35.49|183
1717441200000|2024-06-03 19:00:00|35.81|35.51|35.81|35.51|35.86|35.56|35.8|35.5|282
1717441500000|2024-06-03 19:05:00|35.82|35.52|35.8|35.5|35.86|35.56|35.8|35.5|287
1717441800000|2024-06-03 19:10:00|35.81|35.51|35.84|35.54|35.86|35.56|35.8|35.5|198
1717442100000|2024-06-03 19:15:00|35.83|35.53|35.81|35.51|35.84|35.54|35.8|35.5|150
1717442400000|2024-06-03 19:20:00|35.82|35.52|35.79|35.49|35.85|35.55|35.78|35.48|173
1717442700000|2024-06-03 19:25:00|35.8|35.5|35.82|35.52|35.83|35.53|35.79|35.49|112
1717443000000|2024-06-03 19:30:00|35.81|35.51|35.75|35.45|35.85|35.55|35.75|35.45|270
1717443300000|2024-06-03 19:35:00|35.76|35.46|35.84|35.54|35.86|35.56|35.75|35.45|163
1717443600000|2024-06-03 19:40:00|35.83|35.53|35.83|35.53|35.85|35.55|35.82|35.52|200
1717443900000|2024-06-03 19:45:00|35.82|35.52|35.87|35.57|35.87|35.57|35.81|35.51|220
1717444200000|2024-06-03 19:50:00|35.86|35.56|35.86|35.56|35.87|35.57|35.85|35.55|201
1717444500000|2024-06-03 19:55:00|35.85|35.55|35.96|35.66|35.96|35.66|35.85|35.55|269
1717444800000|2024-06-03 20:00:00|35.95|35.65|36.01|35.71|36.05|35.75|35.95|35.65|201
1717445100000|2024-06-03 20:05:00|36.02|35.72|36.05|35.75|36.08|35.78|36|35.7|213
1717445400000|2024-06-03 20:10:00|36.04|35.74|36.16|35.86|36.2|35.9|36.04|35.74|302
1717445700000|2024-06-03 20:15:00|36.15|35.85|36.12|35.82|36.15|35.85|36.07|35.77|193
1717446000000|2024-06-03 20:20:00|36.13|35.83|36.16|35.86|36.18|35.88|36.12|35.82|169
1717446300000|2024-06-03 20:25:00|36.17|35.87|36.13|35.83|36.17|35.87|36.13|35.83|103
1717446600000|2024-06-03 20:30:00|36.14|35.84|36.05|35.75|36.14|35.84|36.03|35.73|136
1717446900000|2024-06-03 20:35:00|36.06|35.76|36.01|35.71|36.08|35.78|36.01|35.71|183
1717447200000|2024-06-03 20:40:00|36.02|35.72|35.98|35.68|36.04|35.74|35.97|35.67|114
1717447500000|2024-06-03 20:45:00|35.97|35.67|36|35.7|36.04|35.74|35.96|35.66|154
1717447800000|2024-06-03 20:50:00|36.01|35.71|35.99|35.69|36.04|35.74|35.97|35.67|119
1717448100000|2024-06-03 20:55:00|35.98|35.68|35.9|35.6|35.99|35.69|35.9|35.6|49
1717448400000|2024-06-03 21:00:00|35.89|35.59|35.98|35.68|35.98|35.68|35.86|35.56|106
1717448700000|2024-06-03 21:05:00|35.97|35.67|35.96|35.66|36|35.7|35.95|35.65|44
1717449000000|2024-06-03 21:10:00|35.97|35.67|35.83|35.53|35.98|35.68|35.83|35.53|37
1717449300000|2024-06-03 21:15:00|35.84|35.54|35.82|35.52|35.89|35.59|35.82|35.52|43
1717449600000|2024-06-03 21:20:00|35.81|35.51|35.79|35.49|35.81|35.51|35.74|35.44|31
1717449900000|2024-06-03 21:25:00|35.78|35.48|35.78|35.48|35.8|35.5|35.71|35.41|83
1717450200000|2024-06-03 21:30:00|35.77|35.47|35.79|35.49|35.8|35.5|35.65|35.35|67
1717450500000|2024-06-03 21:35:00|35.78|35.48|35.8|35.5|35.81|35.51|35.78|35.48|25
1717450800000|2024-06-03 21:40:00|35.79|35.49|35.76|35.46|35.8|35.5|35.76|35.46|76
1717451100000|2024-06-03 21:45:00|35.77|35.47|35.76|35.46|35.77|35.47|35.76|35.46|8
1717451400000|2024-06-03 21:50:00|35.77|35.47|35.84|35.54|35.84|35.54|35.77|35.47|24
1717451700000|2024-06-03 21:55:00|35.85|35.55|35.8|35.5|35.85|35.55|35.73|35.43|59
1717452000000|2024-06-03 22:00:00|35.79|35.49|35.74|35.44|35.81|35.51|35.71|35.41|139
1717452300000|2024-06-03 22:05:00|35.75|35.45|35.68|35.38|35.75|35.45|35.66|35.36|132
1717452600000|2024-06-03 22:10:00|35.69|35.39|35.7|35.4|35.71|35.41|35.67|35.37|66
1717452900000|2024-06-03 22:15:00|35.71|35.41|35.48|35.18|35.72|35.42|35.42|35.12|219
1717453200000|2024-06-03 22:20:00|35.49|35.19|35.4|35.1|35.5|35.2|35.39|35.09|248
1717453500000|2024-06-03 22:25:00|35.41|35.11|35.39|35.09|35.44|35.14|35.38|35.08|291
1717453800000|2024-06-03 22:30:00|35.38|35.08|35.45|35.15|35.48|35.18|35.37|35.07|333
1717454100000|2024-06-03 22:35:00|35.44|35.14|35.5|35.2|35.51|35.21|35.39|35.09|206
1717454400000|2024-06-03 22:40:00|35.49|35.19|35.55|35.25|35.55|35.25|35.48|35.18|219
1717454700000|2024-06-03 22:45:00|35.54|35.24|35.59|35.29|35.59|35.29|35.54|35.24|212
1717455000000|2024-06-03 22:50:00|35.58|35.28|35.51|35.21|35.59|35.29|35.48|35.18|224
1717455300000|2024-06-03 22:55:00|35.5|35.2|35.49|35.19|35.55|35.25|35.47|35.17|277
1717455600000|2024-06-03 23:00:00|35.5|35.2|35.42|35.12|35.5|35.2|35.42|35.12|139
1717455900000|2024-06-03 23:05:00|35.43|35.13|35.43|35.13|35.47|35.17|35.42|35.12|81
1717456200000|2024-06-03 23:10:00|35.42|35.12|35.34|35.04|35.43|35.13|35.34|35.04|110
1717456500000|2024-06-03 23:15:00|35.33|35.03|35.35|35.05|35.39|35.09|35.31|35.01|134
1717456800000|2024-06-03 23:20:00|35.34|35.04|35.32|35.02|35.34|35.04|35.3|35|77
1717457100000|2024-06-03 23:25:00|35.31|35.01|35.28|34.98|35.32|35.02|35.28|34.98|65
1717457400000|2024-06-03 23:30:00|35.27|34.97|35.25|34.95|35.29|34.99|35.23|34.93|186
1717457700000|2024-06-03 23:35:00|35.24|34.94|35.18|34.88|35.25|34.95|35.16|34.86|260
1717458000000|2024-06-03 23:40:00|35.19|34.89|35.12|34.82|35.19|34.89|35.11|34.81|287
1717458300000|2024-06-03 23:45:00|35.13|34.83|35.2|34.9|35.2|34.9|35.12|34.82|256
1717458600000|2024-06-03 23:50:00|35.19|34.89|35.2|34.9|35.22|34.92|35.18|34.88|170
1717458900000|2024-06-03 23:55:00|35.19|34.89|35.18|34.88|35.21|34.91|35.18|34.88|124
1717459200000|2024-06-04 00:00:00|35.17|34.87|35.17|34.87|35.21|34.91|35.12|34.82|262
1717459500000|2024-06-04 00:05:00|35.16|34.86|35.13|34.83|35.22|34.92|35.11|34.81|279
1717459800000|2024-06-04 00:10:00|35.14|34.84|35.11|34.81|35.14|34.84|35.06|34.76|258
1717460100000|2024-06-04 00:15:00|35.1|34.8|34.88|34.58|35.14|34.84|34.85|34.55|340
1717460400000|2024-06-04 00:20:00|34.9|34.6|35|34.7|35.04|34.74|34.88|34.58|295
1717460700000|2024-06-04 00:25:00|35.01|34.71|35|34.7|35.07|34.77|34.98|34.68|313
1717461000000|2024-06-04 00:30:00|35.01|34.71|35.15|34.85|35.2|34.9|34.97|34.67|397
1717461300000|2024-06-04 00:35:00|35.16|34.86|35.18|34.88|35.24|34.94|35.13|34.83|367
1717461600000|2024-06-04 00:40:00|35.19|34.89|35.21|34.91|35.23|34.93|35.17|34.87|253
1717461900000|2024-06-04 00:45:00|35.2|34.9|35.26|34.96|35.29|34.99|35.18|34.88|445
1717462200000|2024-06-04 00:50:00|35.27|34.97|35.09|34.79|35.27|34.97|35.07|34.77|331
1717462500000|2024-06-04 00:55:00|35.08|34.78|35.05|34.75|35.1|34.8|35.03|34.73|208
1717462800000|2024-06-04 01:00:00|35.04|34.74|34.98|34.68|35.05|34.75|34.93|34.63|221
1717463100000|2024-06-04 01:05:00|34.99|34.69|35.05|34.75|35.07|34.77|34.96|34.66|289
1717463400000|2024-06-04 01:10:00|35.06|34.76|35.08|34.78|35.11|34.81|35.04|34.74|274
1717463700000|2024-06-04 01:15:00|35.06|34.76|35.06|34.76|35.11|34.81|35.01|34.71|267
1717464000000|2024-06-04 01:20:00|35.05|34.75|35.08|34.78|35.15|34.85|35.05|34.75|295
1717464300000|2024-06-04 01:25:00|35.09|34.79|35.12|34.82|35.15|34.85|35.07|34.77|245
1717464600000|2024-06-04 01:30:00|35.13|34.83|35.2|34.9|35.28|34.98|35.11|34.81|368
1717464900000|2024-06-04 01:35:00|35.21|34.91|35.18|34.88|35.22|34.92|35.15|34.85|309
1717465200000|2024-06-04 01:40:00|35.19|34.89|35.2|34.9|35.21|34.91|35.14|34.84|180
1717465500000|2024-06-04 01:45:00|35.19|34.89|35.14|34.84|35.2|34.9|35.13|34.83|195
1717465800000|2024-06-04 01:50:00|35.15|34.85|35.17|34.87|35.19|34.89|35.13|34.83|203
1717466100000|2024-06-04 01:55:00|35.16|34.86|35.18|34.88|35.19|34.89|35.11|34.81|182
1717466400000|2024-06-04 02:00:00|35.19|34.89|35.12|34.82|35.19|34.89|35.1|34.8|185
1717466700000|2024-06-04 02:05:00|35.11|34.81|35.19|34.89|35.2|34.9|35.1|34.8|242
1717467000000|2024-06-04 02:10:00|35.2|34.9|35.14|34.84|35.21|34.91|35.14|34.84|132
1717467300000|2024-06-04 02:15:00|35.15|34.85|35.12|34.82|35.18|34.88|35.12|34.82|219
1717467600000|2024-06-04 02:20:00|35.14|34.84|35.15|34.85|35.18|34.88|35.12|34.82|199
1717467900000|2024-06-04 02:25:00|35.13|34.83|35.15|34.85|35.17|34.87|35.13|34.83|163
1717468200000|2024-06-04 02:30:00|35.14|34.84|35.13|34.83|35.17|34.87|35.12|34.82|232
1717468500000|2024-06-04 02:35:00|35.14|34.84|35.11|34.81|35.17|34.87|35.1|34.8|168
1717468800000|2024-06-04 02:40:00|35.12|34.82|35.11|34.81|35.12|34.82|35.06|34.76|269
1717469100000|2024-06-04 02:45:00|35.12|34.82|35.05|34.75|35.13|34.83|35.04|34.74|214
1717469400000|2024-06-04 02:50:00|35.06|34.76|35.02|34.72|35.08|34.78|35.01|34.71|191
1717469700000|2024-06-04 02:55:00|35.01|34.71|35.07|34.77|35.07|34.77|35.01|34.71|275
1717470000000|2024-06-04 03:00:00|35.05|34.75|35.09|34.79|35.1|34.8|35.03|34.73|257
1717470300000|2024-06-04 03:05:00|35.1|34.8|34.98|34.68|35.11|34.81|34.98|34.68|259
1717470600000|2024-06-04 03:10:00|34.99|34.69|35.13|34.83|35.14|34.84|34.97|34.67|438
1717470900000|2024-06-04 03:15:00|35.12|34.82|35.02|34.72|35.13|34.83|35.02|34.72|223
1717471200000|2024-06-04 03:20:00|35.01|34.71|35|34.7|35.02|34.72|34.98|34.68|215
1717471500000|2024-06-04 03:25:00|34.99|34.69|34.92|34.62|35|34.7|34.92|34.62|154
1717471800000|2024-06-04 03:30:00|34.93|34.63|35.01|34.71|35.05|34.75|34.93|34.63|188
1717472100000|2024-06-04 03:35:00|35|34.7|35|34.7|35.02|34.72|34.96|34.66|229
1717472400000|2024-06-04 03:40:00|35.01|34.71|35.04|34.74|35.07|34.77|35|34.7|355
1717472700000|2024-06-04 03:45:00|35.05|34.75|35.03|34.73|35.07|34.77|35.03|34.73|277
1717473000000|2024-06-04 03:50:00|35.04|34.74|35.09|34.79|35.11|34.81|35.02|34.72|266
1717473300000|2024-06-04 03:55:00|35.08|34.78|35.1|34.8|35.13|34.83|35.08|34.78|309
1717473600000|2024-06-04 04:00:00|35.11|34.81|35.01|34.71|35.11|34.81|35|34.7|276
1717473900000|2024-06-04 04:05:00|35.02|34.72|35.13|34.83|35.13|34.83|34.99|34.69|321
1717474200000|2024-06-04 04:10:00|35.12|34.82|35.15|34.85|35.17|34.87|35.1|34.8|210
1717474500000|2024-06-04 04:15:00|35.14|34.84|35.21|34.91|35.24|34.94|35.13|34.83|180
1717474800000|2024-06-04 04:20:00|35.22|34.92|35.31|35.01|35.33|35.03|35.21|34.91|194
1717475100000|2024-06-04 04:25:00|35.32|35.02|35.18|34.88|35.32|35.02|35.17|34.87|249
1717475400000|2024-06-04 04:30:00|35.19|34.89|35.25|34.95|35.26|34.96|35.17|34.87|281
1717475700000|2024-06-04 04:35:00|35.26|34.96|35.25|34.95|35.28|34.98|35.24|34.94|204
1717476000000|2024-06-04 04:40:00|35.24|34.94|35.23|34.93|35.25|34.95|35.22|34.92|106
1717476300000|2024-06-04 04:45:00|35.22|34.92|35.19|34.89|35.23|34.93|35.15|34.85|232
1717476600000|2024-06-04 04:50:00|35.2|34.9|35.07|34.77|35.22|34.92|35.07|34.77|144
1717476900000|2024-06-04 04:55:00|35.08|34.78|35.07|34.77|35.08|34.78|35.04|34.74|240
1717477200000|2024-06-04 05:00:00|35.06|34.76|35.01|34.71|35.08|34.78|34.95|34.65|293
1717477500000|2024-06-04 05:05:00|35.02|34.72|35.01|34.71|35.05|34.75|34.99|34.69|330
1717477800000|2024-06-04 05:10:00|35.02|34.72|35.14|34.84|35.15|34.85|35.01|34.71|305
1717478100000|2024-06-04 05:15:00|35.13|34.83|35.13|34.83|35.16|34.86|35.05|34.75|212
1717478400000|2024-06-04 05:20:00|35.12|34.82|35.02|34.72|35.13|34.83|35.01|34.71|236
1717478700000|2024-06-04 05:25:00|35.01|34.71|35.04|34.74|35.06|34.76|35|34.7|318
1717479000000|2024-06-04 05:30:00|35.05|34.75|35.04|34.74|35.06|34.76|34.97|34.67|306
1717479300000|2024-06-04 05:35:00|35.05|34.75|34.98|34.68|35.06|34.76|34.96|34.66|197
1717479600000|2024-06-04 05:40:00|34.99|34.69|34.99|34.69|35|34.7|34.97|34.67|171
1717479900000|2024-06-04 05:45:00|34.98|34.68|35.04|34.74|35.05|34.75|34.98|34.68|358
1717480200000|2024-06-04 05:50:00|35.02|34.72|35.01|34.71|35.04|34.74|34.99|34.69|247
1717480500000|2024-06-04 05:55:00|35.02|34.72|34.94|34.64|35.02|34.72|34.94|34.64|198
1717480800000|2024-06-04 06:00:00|34.95|34.65|34.9|34.6|34.98|34.68|34.87|34.57|415
1717481100000|2024-06-04 06:05:00|34.91|34.61|34.85|34.55|34.92|34.62|34.8|34.5|291
1717481400000|2024-06-04 06:10:00|34.86|34.56|34.87|34.57|34.9|34.6|34.8|34.5|381
1717481700000|2024-06-04 06:15:00|34.88|34.58|34.88|34.58|34.9|34.6|34.85|34.55|387
1717482000000|2024-06-04 06:20:00|34.89|34.59|34.93|34.63|34.95|34.65|34.87|34.57|374
1717482300000|2024-06-04 06:25:00|34.94|34.64|34.97|34.67|34.97|34.67|34.92|34.62|36
1717482600000|2024-06-04 06:30:00|34.98|34.68|34.99|34.69|35.05|34.75|34.98|34.68|361
1717482900000|2024-06-04 06:35:00|34.98|34.68|35.01|34.71|35.03|34.73|34.95|34.65|406
1717483200000|2024-06-04 06:40:00|35.03|34.73|34.96|34.66|35.04|34.74|34.96|34.66|330
1717483500000|2024-06-04 06:45:00|34.95|34.65|35.03|34.73|35.05|34.75|34.95|34.65|362
1717483800000|2024-06-04 06:50:00|35.02|34.72|34.94|34.64|35.02|34.72|34.93|34.63|256
1717484100000|2024-06-04 06:55:00|34.93|34.63|34.88|34.58|34.93|34.63|34.88|34.58|64
1717484400000|2024-06-04 07:00:00|34.87|34.57|34.93|34.63|34.93|34.63|34.83|34.53|292
1717484700000|2024-06-04 07:05:00|34.91|34.61|34.92|34.62|34.95|34.65|34.89|34.59|348
1717485000000|2024-06-04 07:10:00|34.93|34.63|34.94|34.64|34.97|34.67|34.88|34.58|390
1717485300000|2024-06-04 07:15:00|34.93|34.63|34.91|34.61|34.97|34.67|34.89|34.59|337
1717485600000|2024-06-04 07:20:00|34.9|34.6|34.98|34.68|34.98|34.68|34.86|34.56|209
1717485900000|2024-06-04 07:25:00|34.99|34.69|35|34.7|35.01|34.71|34.95|34.65|349
1717486200000|2024-06-04 07:30:00|34.99|34.69|34.95|34.65|35|34.7|34.91|34.61|287
1717486500000|2024-06-04 07:35:00|34.96|34.66|34.93|34.63|34.99|34.69|34.9|34.6|291
1717486800000|2024-06-04 07:40:00|34.92|34.62|34.91|34.61|34.95|34.65|34.89|34.59|178
1717487100000|2024-06-04 07:45:00|34.9|34.6|34.94|34.64|34.98|34.68|34.9|34.6|285
1717487400000|2024-06-04 07:50:00|34.95|34.65|35|34.7|35|34.7|34.93|34.63|428
1717487700000|2024-06-04 07:55:00|34.98|34.68|34.94|34.64|35|34.7|34.92|34.62|187
1717488000000|2024-06-04 08:00:00|34.95|34.65|34.84|34.54|34.99|34.69|34.83|34.53|288
1717488300000|2024-06-04 08:05:00|34.85|34.55|34.91|34.61|34.94|34.64|34.8|34.5|311
1717488600000|2024-06-04 08:10:00|34.92|34.62|35.06|34.76|35.08|34.78|34.92|34.62|67
1717488900000|2024-06-04 08:15:00|35.05|34.75|35.02|34.72|35.07|34.77|34.97|34.67|354
1717489200000|2024-06-04 08:20:00|35.01|34.71|35.04|34.74|35.09|34.79|35.01|34.71|303
1717489500000|2024-06-04 08:25:00|35.03|34.73|35.03|34.73|35.06|34.76|35.02|34.72|244
1717489800000|2024-06-04 08:30:00|35.02|34.72|35.01|34.71|35.05|34.75|34.99|34.69|265
1717490100000|2024-06-04 08:35:00|35|34.7|35.01|34.71|35.03|34.73|34.96|34.66|200
1717490400000|2024-06-04 08:40:00|35|34.7|35|34.7|35.02|34.72|34.98|34.68|141
1717490700000|2024-06-04 08:45:00|34.99|34.69|34.93|34.63|35|34.7|34.92|34.62|201
1717491000000|2024-06-04 08:50:00|34.92|34.62|34.92|34.62|34.97|34.67|34.85|34.55|283
1717491300000|2024-06-04 08:55:00|34.91|34.61|34.86|34.56|34.93|34.63|34.84|34.54|205
1717491600000|2024-06-04 09:00:00|34.87|34.57|34.84|34.54|34.93|34.63|34.81|34.51|316
1717491900000|2024-06-04 09:05:00|34.83|34.53|34.91|34.61|34.92|34.62|34.82|34.52|333
1717492200000|2024-06-04 09:10:00|34.92|34.62|34.89|34.59|34.95|34.65|34.89|34.59|269
1717492500000|2024-06-04 09:15:00|34.88|34.58|34.84|34.54|34.89|34.59|34.76|34.46|283
1717492800000|2024-06-04 09:20:00|34.85|34.55|34.86|34.56|34.88|34.58|34.81|34.51|315
1717493100000|2024-06-04 09:25:00|34.85|34.55|34.84|34.54|34.9|34.6|34.83|34.53|192
1717493400000|2024-06-04 09:30:00|34.86|34.56|34.86|34.56|34.93|34.63|34.84|34.54|349
1717493700000|2024-06-04 09:35:00|34.87|34.57|34.81|34.51|34.89|34.59|34.81|34.51|300
1717494000000|2024-06-04 09:40:00|34.82|34.52|34.85|34.55|34.88|34.58|34.79|34.49|323
1717494300000|2024-06-04 09:45:00|34.86|34.56|34.81|34.51|34.86|34.56|34.75|34.45|116
1717494600000|2024-06-04 09:50:00|34.82|34.52|34.74|34.44|34.83|34.53|34.62|34.32|313
1717494900000|2024-06-04 09:55:00|34.75|34.45|34.73|34.43|34.75|34.45|34.72|34.42|280
1717495200000|2024-06-04 10:00:00|34.74|34.44|34.85|34.55|34.87|34.57|34.69|34.39|275
1717495500000|2024-06-04 10:05:00|34.84|34.54|34.83|34.53|34.88|34.58|34.81|34.51|216
1717495800000|2024-06-04 10:10:00|34.84|34.54|34.91|34.61|34.92|34.62|34.83|34.53|188
1717496100000|2024-06-04 10:15:00|34.92|34.62|34.98|34.68|35.03|34.73|34.91|34.61|334
1717496400000|2024-06-04 10:20:00|34.97|34.67|34.98|34.68|34.99|34.69|34.96|34.66|257
1717496700000|2024-06-04 10:25:00|34.97|34.67|34.96|34.66|35|34.7|34.95|34.65|193
1717497000000|2024-06-04 10:30:00|34.95|34.65|35|34.7|35.04|34.74|34.94|34.64|305
1717497300000|2024-06-04 10:35:00|35.01|34.71|35.03|34.73|35.04|34.74|34.99|34.69|348
1717497600000|2024-06-04 10:40:00|35.02|34.72|35.05|34.75|35.07|34.77|35.01|34.71|283
1717497900000|2024-06-04 10:45:00|35.06|34.76|35.04|34.74|35.07|34.77|35.02|34.72|233
1717498200000|2024-06-04 10:50:00|35.03|34.73|35.01|34.71|35.04|34.74|35.01|34.71|199
1717498500000|2024-06-04 10:55:00|35|34.7|34.99|34.79|35.04|34.8|34.97|34.67|286
1717498800000|2024-06-04 11:00:00|34.98|34.78|34.99|34.79|35.06|34.86|34.98|34.78|215
1717499100000|2024-06-04 11:05:00|34.98|34.78|34.98|34.78|35.02|34.82|34.96|34.76|231
1717499400000|2024-06-04 11:10:00|34.99|34.79|34.93|34.73|34.99|34.79|34.92|34.72|246
1717499700000|2024-06-04 11:15:00|34.92|34.72|34.95|34.75|34.98|34.78|34.89|34.69|108
1717500000000|2024-06-04 11:20:00|34.94|34.74|34.95|34.75|34.98|34.78|34.92|34.72|298
1717500300000|2024-06-04 11:25:00|34.94|34.74|34.95|34.75|34.96|34.76|34.91|34.71|226
1717500600000|2024-06-04 11:30:00|34.94|34.74|34.95|34.75|34.99|34.79|34.9|34.7|391
1717500900000|2024-06-04 11:35:00|34.94|34.74|34.9|34.7|34.97|34.77|34.9|34.7|305
1717501200000|2024-06-04 11:40:00|34.89|34.69|34.84|34.64|34.89|34.69|34.81|34.61|260
1717501500000|2024-06-04 11:45:00|34.85|34.65|34.9|34.7|34.92|34.72|34.82|34.62|408
1717501800000|2024-06-04 11:50:00|34.91|34.71|34.95|34.75|34.96|34.76|34.89|34.69|270
1717502100000|2024-06-04 11:55:00|34.94|34.74|34.98|34.78|35|34.8|34.93|34.73|359
1717502400000|2024-06-04 12:00:00|34.99|34.79|34.98|34.78|35.05|34.85|34.95|34.75|389
1717502700000|2024-06-04 12:05:00|34.97|34.77|34.93|34.73|35.02|34.82|34.91|34.71|320
1717503000000|2024-06-04 12:10:00|34.92|34.72|34.99|34.79|35.03|34.83|34.91|34.71|363
1717503300000|2024-06-04 12:15:00|35|34.8|35|34.8|35.01|34.81|34.92|34.72|316
1717503600000|2024-06-04 12:20:00|35.01|34.81|35|34.8|35.05|34.85|34.96|34.76|312
1717503900000|2024-06-04 12:25:00|34.99|34.79|35|34.8|35.03|34.83|34.99|34.79|239
1717504200000|2024-06-04 12:30:00|34.99|34.79|35.05|34.85|35.1|34.9|34.99|34.79|304
1717504500000|2024-06-04 12:35:00|35.04|34.84|35|34.8|35.05|34.85|34.96|34.76|195
1717504800000|2024-06-04 12:40:00|35.01|34.81|35.01|34.81|35.04|34.84|34.99|34.79|315
1717505100000|2024-06-04 12:45:00|35|34.8|34.95|34.75|35.03|34.83|34.93|34.73|174
1717505400000|2024-06-04 12:50:00|34.94|34.74|34.94|34.74|34.96|34.76|34.88|34.68|284
1717505700000|2024-06-04 12:55:00|34.95|34.75|34.97|34.77|35.02|34.82|34.91|34.71|275
1717506000000|2024-06-04 13:00:00|34.98|34.78|35.06|34.86|35.09|34.89|34.96|34.76|418
1717506300000|2024-06-04 13:05:00|35.05|34.85|34.97|34.77|35.09|34.89|34.97|34.77|235
1717506600000|2024-06-04 13:10:00|34.96|34.76|35.07|34.87|35.09|34.89|34.95|34.75|272
1717506900000|2024-06-04 13:15:00|35.06|34.86|35.1|34.9|35.11|34.91|35.02|34.82|222
1717507200000|2024-06-04 13:20:00|35.09|34.89|35.1|34.9|35.14|34.94|35.07|34.87|253
1717507500000|2024-06-04 13:25:00|35.11|34.91|35.02|34.82|35.11|34.91|35.01|34.81|237
1717507800000|2024-06-04 13:30:00|35.01|34.81|34.96|34.76|35.05|34.85|34.94|34.74|413
1717508100000|2024-06-04 13:35:00|34.95|34.75|35.08|34.88|35.08|34.88|34.93|34.73|357
1717508400000|2024-06-04 13:40:00|35.07|34.87|35.12|34.92|35.14|34.94|35.06|34.86|369
1717508700000|2024-06-04 13:45:00|35.13|34.93|35.03|34.83|35.14|34.94|35.01|34.81|406
1717509000000|2024-06-04 13:50:00|35.04|34.84|35.11|34.91|35.13|34.93|35.03|34.83|388
1717509300000|2024-06-04 13:55:00|35.1|34.9|35.07|34.87|35.14|34.94|35.06|34.86|341
1717509600000|2024-06-04 14:00:00|35.08|34.88|35.17|34.97|35.21|35.01|35.08|34.88|372
1717509900000|2024-06-04 14:05:00|35.18|34.98|35.29|35.09|35.34|35.14|35.13|34.93|442
1717510200000|2024-06-04 14:10:00|35.28|35.08|35.18|34.98|35.29|35.09|35.16|34.96|298
1717510500000|2024-06-04 14:15:00|35.17|34.97|35.31|35.11|35.35|35.15|35.16|34.96|367
1717510800000|2024-06-04 14:20:00|35.32|35.12|35.25|35.05|35.32|35.12|35.21|35.01|322
1717511100000|2024-06-04 14:25:00|35.26|35.06|35.29|35.09|35.32|35.12|35.25|35.05|295
1717511400000|2024-06-04 14:30:00|35.28|35.08|35.28|35.08|35.36|35.16|35.23|35.03|286
1717511700000|2024-06-04 14:35:00|35.29|35.09|35.2|35|35.29|35.09|35.1|34.9|317
1717512000000|2024-06-04 14:40:00|35.21|35.01|35.25|35.05|35.29|35.09|35.18|34.98|268
1717512300000|2024-06-04 14:45:00|35.25|35.05|35.25|35.05|35.3|35.1|35.17|34.97|280
1717512600000|2024-06-04 14:50:00|35.26|35.06|35.35|35.15|35.36|35.16|35.25|35.05|437
1717512900000|2024-06-04 14:55:00|35.34|35.14|35.31|35.11|35.35|35.15|35.28|35.08|186
1717513200000|2024-06-04 15:00:00|35.32|35.12|35.41|35.21|35.45|35.25|35.31|35.11|404
1717513500000|2024-06-04 15:05:00|35.4|35.2|35.36|35.16|35.43|35.23|35.28|35.08|292
1717513800000|2024-06-04 15:10:00|35.37|35.17|35.54|35.34|35.6|35.4|35.37|35.17|313
1717514100000|2024-06-04 15:15:00|35.55|35.35|35.72|35.52|35.75|35.55|35.5|35.3|382
1717514400000|2024-06-04 15:20:00|35.73|35.53|35.85|35.65|35.97|35.77|35.72|35.52|403
1717514700000|2024-06-04 15:25:00|35.86|35.66|35.77|35.57|35.87|35.67|35.7|35.5|250
1717515000000|2024-06-04 15:30:00|35.76|35.56|35.77|35.57|35.88|35.68|35.73|35.53|264
1717515300000|2024-06-04 15:35:00|35.78|35.58|35.73|35.53|35.78|35.58|35.69|35.49|109
1717515600000|2024-06-04 15:40:00|35.74|35.54|35.83|35.63|35.84|35.64|35.74|35.54|64
1717515900000|2024-06-04 15:45:00|35.84|35.64|35.81|35.61|35.88|35.68|35.79|35.59|325
1717516200000|2024-06-04 15:50:00|35.82|35.62|35.92|35.72|35.95|35.75|35.81|35.61|336
1717516500000|2024-06-04 15:55:00|35.91|35.71|35.91|35.71|35.93|35.73|35.84|35.64|248
1717516800000|2024-06-04 16:00:00|35.92|35.72|35.99|35.79|36.01|35.81|35.89|35.69|438
1717517100000|2024-06-04 16:05:00|35.98|35.78|35.87|35.67|36.01|35.81|35.85|35.65|259
1717517400000|2024-06-04 16:10:00|35.86|35.66|35.74|35.54|35.9|35.7|35.74|35.54|211
1717517700000|2024-06-04 16:15:00|35.73|35.53|35.85|35.65|35.86|35.66|35.68|35.48|161
1717518000000|2024-06-04 16:20:00|35.84|35.64|35.81|35.61|35.88|35.68|35.8|35.6|172
1717518300000|2024-06-04 16:25:00|35.82|35.62|35.78|35.58|35.88|35.68|35.78|35.58|227
1717518600000|2024-06-04 16:30:00|35.79|35.59|35.79|35.59|35.82|35.62|35.73|35.53|189
1717518900000|2024-06-04 16:35:00|35.8|35.6|35.82|35.62|35.84|35.64|35.77|35.57|161
1717519200000|2024-06-04 16:40:00|35.83|35.63|35.81|35.61|35.91|35.71|35.81|35.61|184
1717519500000|2024-06-04 16:45:00|35.82|35.62|35.87|35.67|35.87|35.67|35.75|35.55|176
1717519800000|2024-06-04 16:50:00|35.86|35.66|35.95|35.75|35.95|35.75|35.85|35.65|232
1717520100000|2024-06-04 16:55:00|35.94|35.74|36.02|35.82|36.03|35.83|35.94|35.74|296
1717520400000|2024-06-04 17:00:00|36.03|35.83|36.02|35.82|36.1|35.9|35.95|35.75|220
1717520700000|2024-06-04 17:05:00|36.01|35.81|35.93|35.73|36.03|35.83|35.92|35.72|153
1717521000000|2024-06-04 17:10:00|35.94|35.74|35.89|35.69|35.97|35.77|35.87|35.67|228
1717521300000|2024-06-04 17:15:00|35.88|35.68|35.89|35.69|35.96|35.76|35.87|35.67|169
1717521600000|2024-06-04 17:20:00|35.9|35.7|35.92|35.72|35.95|35.75|35.88|35.68|175
1717521900000|2024-06-04 17:25:00|35.93|35.73|35.95|35.75|35.95|35.75|35.9|35.7|191
1717522200000|2024-06-04 17:30:00|35.96|35.76|35.95|35.75|36.01|35.81|35.94|35.74|237
1717522500000|2024-06-04 17:35:00|35.94|35.74|35.85|35.65|35.97|35.77|35.84|35.64|201
1717522800000|2024-06-04 17:40:00|35.86|35.66|35.9|35.7|35.91|35.71|35.84|35.64|156
1717523100000|2024-06-04 17:45:00|35.91|35.71|36.01|35.81|36.01|35.81|35.88|35.68|216
1717523400000|2024-06-04 17:50:00|36.02|35.82|36.07|35.87|36.08|35.88|36.01|35.81|123
1717523700000|2024-06-04 17:55:00|36.08|35.88|36.04|35.84|36.08|35.88|35.99|35.79|57
1717524000000|2024-06-04 18:00:00|36.05|35.85|36.09|35.89|36.16|35.96|36.05|35.85|218
1717524300000|2024-06-04 18:05:00|36.1|35.9|36.08|35.88|36.11|35.91|36.06|35.86|183
1717524600000|2024-06-04 18:10:00|36.07|35.87|36.12|35.92|36.16|35.96|36.07|35.87|162
1717524900000|2024-06-04 18:15:00|36.13|35.93|36.23|36.03|36.23|36.03|36.12|35.92|240
1717525200000|2024-06-04 18:20:00|36.24|36.04|36.34|36.14|36.35|36.15|36.23|36.03|234
1717525500000|2024-06-04 18:25:00|36.35|36.15|36.33|36.13|36.38|36.18|36.27|36.07|235
1717525800000|2024-06-04 18:30:00|36.34|36.14|36.29|36.09|36.38|36.18|36.29|36.09|100
1717526100000|2024-06-04 18:35:00|36.28|36.08|36.18|35.98|36.3|36.1|36.14|35.94|79
1717526400000|2024-06-04 18:40:00|36.17|35.97|36.08|35.88|36.18|35.98|36.08|35.88|133
1717526700000|2024-06-04 18:45:00|36.09|35.89|36.14|35.94|36.15|35.95|36.08|35.88|121
1717527000000|2024-06-04 18:50:00|36.15|35.95|36.09|35.89|36.17|35.97|36.08|35.88|161
1717527300000|2024-06-04 18:55:00|36.1|35.9|36.07|35.87|36.12|35.92|36.03|35.83|156
1717527600000|2024-06-04 19:00:00|36.06|35.86|36.03|35.83|36.09|35.89|36.02|35.82|233
1717527900000|2024-06-04 19:05:00|36.02|35.82|35.96|35.76|36.02|35.82|35.91|35.71|188
1717528200000|2024-06-04 19:10:00|35.95|35.75|35.88|35.68|35.95|35.75|35.87|35.67|172
1717528500000|2024-06-04 19:15:00|35.87|35.67|35.87|35.67|35.93|35.73|35.85|35.65|165
1717528800000|2024-06-04 19:20:00|35.86|35.66|35.87|35.67|35.88|35.68|35.82|35.62|192
1717529100000|2024-06-04 19:25:00|35.88|35.68|35.79|35.59|35.9|35.7|35.78|35.58|186
1717529400000|2024-06-04 19:30:00|35.8|35.6|35.76|35.56|35.83|35.63|35.75|35.55|291
1717529700000|2024-06-04 19:35:00|35.77|35.57|35.61|35.41|35.77|35.57|35.57|35.37|323
1717530000000|2024-06-04 19:40:00|35.62|35.42|35.72|35.52|35.73|35.53|35.6|35.4|223
1717530300000|2024-06-04 19:45:00|35.73|35.53|35.73|35.53|35.81|35.61|35.7|35.5|218
1717530600000|2024-06-04 19:50:00|35.74|35.54|35.76|35.56|35.78|35.58|35.71|35.51|173
1717530900000|2024-06-04 19:55:00|35.77|35.57|35.79|35.59|35.86|35.66|35.75|35.55|222
1717531200000|2024-06-04 20:00:00|35.8|35.6|35.75|35.55|35.83|35.63|35.72|35.52|246
1717531500000|2024-06-04 20:05:00|35.74|35.54|35.7|35.5|35.76|35.56|35.68|35.48|203
1717531800000|2024-06-04 20:10:00|35.71|35.51|35.74|35.54|35.75|35.55|35.7|35.5|134
1717532100000|2024-06-04 20:15:00|35.75|35.55|35.71|35.51|35.75|35.55|35.69|35.49|85
1717532400000|2024-06-04 20:20:00|35.72|35.52|35.67|35.47|35.72|35.52|35.64|35.44|116
1717532700000|2024-06-04 20:25:00|35.68|35.48|35.73|35.53|35.74|35.54|35.67|35.47|178
1717533000000|2024-06-04 20:30:00|35.72|35.52|35.8|35.6|35.81|35.61|35.7|35.5|204
1717533300000|2024-06-04 20:35:00|35.79|35.59|35.75|35.55|35.8|35.6|35.73|35.53|101
1717533600000|2024-06-04 20:40:00|35.74|35.54|35.79|35.59|35.79|35.59|35.74|35.54|64
1717533900000|2024-06-04 20:45:00|35.78|35.58|35.91|35.71|35.91|35.71|35.78|35.58|125
1717534200000|2024-06-04 20:50:00|35.9|35.7|35.93|35.73|35.96|35.76|35.86|35.66|183
1717534500000|2024-06-04 20:55:00|35.94|35.74|35.85|35.65|35.94|35.74|35.85|35.65|156
1717534800000|2024-06-04 21:00:00|35.86|35.66|35.85|35.65|35.87|35.67|35.82|35.62|36
1717535100000|2024-06-04 21:05:00|35.86|35.66|35.81|35.61|35.86|35.66|35.8|35.6|18
1717535400000|2024-06-04 21:10:00|35.82|35.62|35.8|35.6|35.83|35.63|35.77|35.57|33
1717535700000|2024-06-04 21:15:00|35.79|35.59|35.75|35.55|35.8|35.6|35.73|35.53|37
1717536000000|2024-06-04 21:20:00|35.74|35.54|35.77|35.57|35.77|35.57|35.74|35.54|34
1717536300000|2024-06-04 21:25:00|35.78|35.58|35.83|35.63|35.83|35.63|35.78|35.58|14
1717536600000|2024-06-04 21:30:00|35.82|35.62|35.84|35.64|35.84|35.64|35.78|35.58|21
1717536900000|2024-06-04 21:35:00|35.87|35.67|35.95|35.75|35.95|35.75|35.87|35.67|36
1717537200000|2024-06-04 21:40:00|35.94|35.74|35.96|35.76|35.96|35.76|35.94|35.74|11
1717537500000|2024-06-04 21:45:00|35.95|35.75|36|35.8|36|35.8|35.95|35.75|38
1717537800000|2024-06-04 21:50:00|36.01|35.81|35.99|35.79|36.02|35.82|35.98|35.78|43
1717538100000|2024-06-04 21:55:00|36|35.8|35.99|35.79|36|35.8|35.98|35.78|80
1717538400000|2024-06-04 22:00:00|36|35.8|35.98|35.78|36.02|35.82|35.92|35.72|135
1717538700000|2024-06-04 22:05:00|35.99|35.79|36|35.8|36.02|35.82|35.97|35.77|176
1717539000000|2024-06-04 22:10:00|36.01|35.81|36.03|35.83|36.05|35.85|36|35.8|81
1717539300000|2024-06-04 22:15:00|36.04|35.84|35.98|35.78|36.06|35.86|35.97|35.77|122
1717539600000|2024-06-04 22:20:00|35.97|35.77|35.97|35.77|36|35.8|35.95|35.75|151
1717539900000|2024-06-04 22:25:00|35.98|35.78|35.96|35.76|36.02|35.82|35.96|35.76|95
1717540200000|2024-06-04 22:30:00|35.97|35.77|35.92|35.72|36|35.8|35.92|35.72|156
1717540500000|2024-06-04 22:35:00|35.93|35.73|35.97|35.77|35.97|35.77|35.92|35.72|81
1717540800000|2024-06-04 22:40:00|35.98|35.78|36|35.8|36|35.8|35.96|35.76|23
1717541100000|2024-06-04 22:45:00|35.99|35.79|36.06|35.86|36.06|35.86|35.99|35.79|166
1717541400000|2024-06-04 22:50:00|36.07|35.87|36.04|35.84|36.07|35.87|36.01|35.81|77
1717541700000|2024-06-04 22:55:00|36.05|35.85|35.99|35.79|36.05|35.85|35.99|35.79|65
1717542000000|2024-06-04 23:00:00|36|35.8|35.97|35.77|36.01|35.81|35.94|35.74|138
1717542300000|2024-06-04 23:05:00|35.98|35.78|36.06|35.86|36.06|35.86|35.97|35.77|100
1717542600000|2024-06-04 23:10:00|36.07|35.87|36.09|35.89|36.11|35.91|36.05|35.85|157
1717542900000|2024-06-04 23:15:00|36.1|35.9|36.09|35.89|36.11|35.91|36.06|35.86|168
1717543200000|2024-06-04 23:20:00|36.08|35.88|36.1|35.9|36.1|35.9|36.07|35.87|75
1717543500000|2024-06-04 23:25:00|36.09|35.89|36.07|35.87|36.1|35.9|36.04|35.84|95
1717543800000|2024-06-04 23:30:00|36.06|35.86|36.17|35.97|36.17|35.97|36.06|35.86|113
1717544100000|2024-06-04 23:35:00|36.16|35.96|36.13|35.93|36.17|35.97|36.1|35.9|154
1717544400000|2024-06-04 23:40:00|36.14|35.94|36.15|35.95|36.18|35.98|36.13|35.93|112
1717544700000|2024-06-04 23:45:00|36.14|35.94|36.17|35.97|36.18|35.98|36.14|35.94|62
1717545000000|2024-06-04 23:50:00|36.16|35.96|36.2|36|36.2|36|36.16|35.96|97
1717545300000|2024-06-04 23:55:00|36.21|36.01|36.17|35.97|36.21|36.01|36.15|35.95|50
1717545600000|2024-06-05 00:00:00|36.18|35.98|36.22|36.02|36.24|36.04|36.18|35.98|181
1717545900000|2024-06-05 00:05:00|36.21|36.01|36.22|36.02|36.23|36.03|36.19|35.99|92
1717546200000|2024-06-05 00:10:00|36.21|36.01|36.19|35.99|36.24|36.04|36.18|35.98|135
1717546500000|2024-06-05 00:15:00|36.18|35.98|36.2|36|36.2|36|36.11|35.91|126
1717546800000|2024-06-05 00:20:00|36.21|36.01|36.24|36.04|36.24|36.04|36.2|36|164
1717547100000|2024-06-05 00:25:00|36.23|36.03|36.25|36.05|36.28|36.08|36.22|36.02|142
1717547400000|2024-06-05 00:30:00|36.26|36.06|36.32|36.12|36.32|36.12|36.21|36.01|209
1717547700000|2024-06-05 00:35:00|36.31|36.11|36.33|36.13|36.33|36.13|36.26|36.06|171
1717548000000|2024-06-05 00:40:00|36.32|36.12|36.3|36.1|36.34|36.14|36.27|36.07|133
1717548300000|2024-06-05 00:45:00|36.29|36.09|36.28|36.08|36.29|36.09|36.17|35.97|171
1717548600000|2024-06-05 00:50:00|36.27|36.07|36.32|36.12|36.35|36.15|36.22|36.02|188
1717548900000|2024-06-05 00:55:00|36.31|36.11|36.28|36.08|36.33|36.13|36.26|36.06|148
1717549200000|2024-06-05 01:00:00|36.27|36.07|36.33|36.13|36.35|36.15|36.26|36.06|181
1717549500000|2024-06-05 01:05:00|36.34|36.14|36.18|35.98|36.35|36.15|36.17|35.97|80
1717549800000|2024-06-05 01:10:00|36.19|35.99|36.14|35.94|36.19|35.99|36.12|35.92|46
1717550100000|2024-06-05 01:15:00|36.13|35.93|36.17|35.97|36.19|35.99|36.12|35.92|163
1717550400000|2024-06-05 01:20:00|36.18|35.98|36.23|36.03|36.24|36.04|36.14|35.94|215
1717550700000|2024-06-05 01:25:00|36.22|36.02|36.33|36.13|36.35|36.15|36.22|36.02|276
1717551000000|2024-06-05 01:30:00|36.32|36.12|36.36|36.16|36.37|36.17|36.25|36.05|193
1717551300000|2024-06-05 01:35:00|36.37|36.17|36.37|36.17|36.4|36.2|36.29|36.09|238
1717551600000|2024-06-05 01:40:00|36.38|36.18|36.37|36.17|36.4|36.2|36.35|36.15|176
1717551900000|2024-06-05 01:45:00|36.36|36.16|36.49|36.29|36.5|36.3|36.32|36.12|195
1717552200000|2024-06-05 01:50:00|36.5|36.3|36.5|36.3|36.55|36.35|36.47|36.27|194
1717552500000|2024-06-05 01:55:00|36.49|36.29|36.49|36.29|36.5|36.3|36.42|36.22|238
1717552800000|2024-06-05 02:00:00|36.5|36.3|36.42|36.22|36.54|36.34|36.41|36.21|202
1717553100000|2024-06-05 02:05:00|36.41|36.21|36.51|36.31|36.54|36.34|36.4|36.2|285
1717553400000|2024-06-05 02:10:00|36.52|36.32|36.38|36.18|36.52|36.32|36.32|36.12|241
1717553700000|2024-06-05 02:15:00|36.39|36.19|36.46|36.26|36.48|36.28|36.37|36.17|234
1717554000000|2024-06-05 02:20:00|36.45|36.25|36.46|36.26|36.47|36.27|36.34|36.14|184
1717554300000|2024-06-05 02:25:00|36.45|36.25|36.55|36.35|36.56|36.36|36.45|36.25|173
1717554600000|2024-06-05 02:30:00|36.56|36.36|36.61|36.41|36.64|36.44|36.55|36.35|187
1717554900000|2024-06-05 02:35:00|36.6|36.4|36.43|36.23|36.61|36.41|36.43|36.23|177
1717555200000|2024-06-05 02:40:00|36.42|36.22|36.34|36.14|36.43|36.23|36.31|36.11|155
1717555500000|2024-06-05 02:45:00|36.33|36.13|36.36|36.16|36.4|36.2|36.25|36.05|211
1717555800000|2024-06-05 02:50:00|36.35|36.15|36.37|36.17|36.4|36.2|36.35|36.15|205
1717556100000|2024-06-05 02:55:00|36.36|36.16|36.31|36.11|36.38|36.18|36.31|36.11|116
1717556400000|2024-06-05 03:00:00|36.32|36.12|36.45|36.25|36.45|36.25|36.25|36.05|247
1717556700000|2024-06-05 03:05:00|36.44|36.24|36.38|36.18|36.44|36.24|36.36|36.16|131
1717557000000|2024-06-05 03:10:00|36.39|36.19|36.26|36.06|36.4|36.2|36.24|36.04|154
1717557300000|2024-06-05 03:15:00|36.27|36.07|36.23|36.03|36.3|36.1|36.21|36.01|210
1717557600000|2024-06-05 03:20:00|36.24|36.04|36.29|36.09|36.29|36.09|36.23|36.03|142
1717557900000|2024-06-05 03:25:00|36.28|36.08|36.3|36.1|36.31|36.11|36.27|36.07|227
1717558200000|2024-06-05 03:30:00|36.29|36.09|36.33|36.13|36.36|36.16|36.28|36.08|179
1717558500000|2024-06-05 03:35:00|36.32|36.12|36.26|36.06|36.33|36.13|36.26|36.06|133
1717558800000|2024-06-05 03:40:00|36.27|36.07|36.25|36.05|36.28|36.08|36.22|36.02|128
1717559100000|2024-06-05 03:45:00|36.26|36.06|36.31|36.11|36.31|36.11|36.26|36.06|84
1717559400000|2024-06-05 03:50:00|36.3|36.1|36.35|36.15|36.4|36.2|36.3|36.1|142
1717559700000|2024-06-05 03:55:00|36.34|36.14|36.41|36.21|36.42|36.22|36.32|36.12|102
1717560000000|2024-06-05 04:00:00|36.42|36.22|36.51|36.31|36.56|36.36|36.42|36.22|186
1717560300000|2024-06-05 04:05:00|36.5|36.3|36.42|36.22|36.5|36.3|36.41|36.21|171
1717560600000|2024-06-05 04:10:00|36.41|36.21|36.4|36.2|36.43|36.23|36.37|36.17|119
1717560900000|2024-06-05 04:15:00|36.41|36.21|36.44|36.24|36.47|36.27|36.41|36.21|122
1717561200000|2024-06-05 04:20:00|36.43|36.23|36.41|36.21|36.46|36.26|36.41|36.21|77
1717561500000|2024-06-05 04:25:00|36.4|36.2|36.37|36.17|36.41|36.21|36.35|36.15|110
1717561800000|2024-06-05 04:30:00|36.38|36.18|36.41|36.21|36.42|36.22|36.36|36.16|137
1717562100000|2024-06-05 04:35:00|36.42|36.22|36.42|36.22|36.55|36.35|36.41|36.21|185
1717562400000|2024-06-05 04:40:00|36.43|36.23|36.38|36.18|36.46|36.26|36.37|36.17|104
1717562700000|2024-06-05 04:45:00|36.39|36.19|36.33|36.13|36.39|36.19|36.29|36.09|143
1717563000000|2024-06-05 04:50:00|36.34|36.14|36.4|36.2|36.42|36.22|36.29|36.09|194
1717563300000|2024-06-05 04:55:00|36.41|36.21|36.37|36.17|36.42|36.22|36.36|36.16|123
1717563600000|2024-06-05 05:00:00|36.38|36.18|36.31|36.11|36.4|36.2|36.26|36.06|208
1717563900000|2024-06-05 05:05:00|36.3|36.1|36.22|36.02|36.34|36.14|36.21|36.01|221
1717564200000|2024-06-05 05:10:00|36.21|36.01|36.17|35.97|36.24|36.04|36.16|35.96|210
1717564500000|2024-06-05 05:15:00|36.16|35.96|36.18|35.98|36.22|36.02|36.16|35.96|202
1717564800000|2024-06-05 05:20:00|36.19|35.99|36.23|36.03|36.25|36.05|36.19|35.99|160
1717565100000|2024-06-05 05:25:00|36.22|36.02|36.24|36.04|36.25|36.05|36.19|35.99|145
1717565400000|2024-06-05 05:30:00|36.23|36.03|36.23|36.03|36.24|36.04|36.21|36.01|105
1717565700000|2024-06-05 05:35:00|36.24|36.04|36.34|36.14|36.38|36.18|36.23|36.03|210
1717566000000|2024-06-05 05:40:00|36.33|36.13|36.26|36.06|36.35|36.15|36.25|36.05|196
1717566300000|2024-06-05 05:45:00|36.27|36.07|36.32|36.12|36.34|36.14|36.25|36.05|173
1717566600000|2024-06-05 05:50:00|36.31|36.11|36.37|36.17|36.39|36.19|36.29|36.09|175
1717566900000|2024-06-05 05:55:00|36.36|36.16|36.36|36.16|36.38|36.18|36.34|36.14|143
1717567200000|2024-06-05 06:00:00|36.37|36.17|36.36|36.16|36.38|36.18|36.32|36.12|182
1717567500000|2024-06-05 06:05:00|36.37|36.17|36.34|36.14|36.38|36.18|36.32|36.12|96
1717567800000|2024-06-05 06:10:00|36.32|36.12|36.39|36.19|36.39|36.19|36.3|36.1|116
1717568100000|2024-06-05 06:15:00|36.38|36.18|36.42|36.22|36.45|36.25|36.35|36.15|169
1717568400000|2024-06-05 06:20:00|36.41|36.21|36.48|36.28|36.5|36.3|36.41|36.21|205
1717568700000|2024-06-05 06:25:00|36.49|36.29|36.51|36.31|36.54|36.34|36.48|36.28|155
1717569000000|2024-06-05 06:30:00|36.5|36.3|36.51|36.31|36.52|36.32|36.44|36.24|83
1717569300000|2024-06-05 06:35:00|36.5|36.3|36.6|36.4|36.64|36.44|36.49|36.29|237
1717569600000|2024-06-05 06:40:00|36.59|36.39|36.63|36.43|36.66|36.46|36.59|36.39|205
1717569900000|2024-06-05 06:45:00|36.62|36.42|36.55|36.35|36.64|36.44|36.5|36.3|144
1717570200000|2024-06-05 06:50:00|36.56|36.36|36.6|36.4|36.61|36.41|36.52|36.32|239
1717570500000|2024-06-05 06:55:00|36.59|36.39|36.59|36.39|36.6|36.4|36.54|36.34|209
1717570800000|2024-06-05 07:00:00|36.58|36.38|36.61|36.41|36.65|36.45|36.56|36.36|173
1717571100000|2024-06-05 07:05:00|36.62|36.42|36.61|36.41|36.63|36.43|36.58|36.38|190
1717571400000|2024-06-05 07:10:00|36.6|36.4|36.5|36.3|36.61|36.41|36.48|36.28|154
1717571700000|2024-06-05 07:15:00|36.51|36.31|36.48|36.28|36.54|36.34|36.45|36.25|160
1717572000000|2024-06-05 07:20:00|36.47|36.27|36.49|36.29|36.51|36.31|36.45|36.25|151
1717572300000|2024-06-05 07:25:00|36.48|36.28|36.46|36.26|36.5|36.3|36.42|36.22|157
1717572600000|2024-06-05 07:30:00|36.47|36.27|36.47|36.27|36.49|36.29|36.42|36.22|182
1717572900000|2024-06-05 07:35:00|36.48|36.28|36.52|36.32|36.56|36.36|36.47|36.27|257
1717573200000|2024-06-05 07:40:00|36.51|36.31|36.58|36.38|36.59|36.39|36.49|36.29|209
1717573500000|2024-06-05 07:45:00|36.59|36.39|36.45|36.25|36.59|36.39|36.43|36.23|175
1717573800000|2024-06-05 07:50:00|36.44|36.24|36.44|36.24|36.48|36.28|36.4|36.2|110
1717574100000|2024-06-05 07:55:00|36.45|36.25|36.42|36.22|36.48|36.28|36.41|36.21|202
1717574400000|2024-06-05 08:00:00|36.43|36.23|36.43|36.23|36.47|36.27|36.42|36.22|175
1717574700000|2024-06-05 08:05:00|36.42|36.22|36.35|36.15|36.43|36.23|36.33|36.13|340
1717575000000|2024-06-05 08:10:00|36.33|36.13|36.34|36.14|36.36|36.16|36.31|36.11|368
1717575300000|2024-06-05 08:15:00|36.33|36.13|36.37|36.17|36.4|36.2|36.31|36.11|185
1717575600000|2024-06-05 08:20:00|36.38|36.18|36.43|36.23|36.43|36.23|36.35|36.15|255
1717575900000|2024-06-05 08:25:00|36.42|36.22|36.42|36.22|36.45|36.25|36.4|36.2|161
1717576200000|2024-06-05 08:30:00|36.43|36.23|36.46|36.26|36.5|36.3|36.42|36.22|196
1717576500000|2024-06-05 08:35:00|36.45|36.25|36.46|36.26|36.48|36.28|36.41|36.21|127
1717576800000|2024-06-05 08:40:00|36.47|36.27|36.5|36.3|36.5|36.3|36.45|36.25|289
1717577100000|2024-06-05 08:45:00|36.49|36.29|36.45|36.25|36.52|36.32|36.42|36.22|165
1717577400000|2024-06-05 08:50:00|36.44|36.24|36.39|36.19|36.44|36.24|36.36|36.16|188
1717577700000|2024-06-05 08:55:00|36.4|36.2|36.46|36.26|36.48|36.28|36.39|36.19|138
1717578000000|2024-06-05 09:00:00|36.47|36.27|36.49|36.29|36.53|36.33|36.44|36.24|249
1717578300000|2024-06-05 09:05:00|36.5|36.3|36.52|36.32|36.53|36.33|36.49|36.29|183
1717578600000|2024-06-05 09:10:00|36.54|36.34|36.46|36.26|36.54|36.34|36.46|36.26|117
1717578900000|2024-06-05 09:15:00|36.45|36.25|36.54|36.34|36.54|36.34|36.45|36.25|173
1717579200000|2024-06-05 09:20:00|36.53|36.33|36.52|36.32|36.57|36.37|36.52|36.32|145
1717579500000|2024-06-05 09:25:00|36.51|36.31|36.52|36.32|36.53|36.33|36.48|36.28|120
1717579800000|2024-06-05 09:30:00|36.51|36.31|36.45|36.25|36.53|36.33|36.44|36.24|47
1717580100000|2024-06-05 09:35:00|36.46|36.26|36.41|36.21|36.46|36.26|36.38|36.18|60
1717580400000|2024-06-05 09:40:00|36.42|36.22|36.35|36.15|36.42|36.22|36.34|36.14|173
1717580700000|2024-06-05 09:45:00|36.34|36.14|36.38|36.18|36.41|36.21|36.32|36.12|143
1717581000000|2024-06-05 09:50:00|36.39|36.19|36.38|36.18|36.45|36.25|36.36|36.16|95
1717581300000|2024-06-05 09:55:00|36.37|36.17|36.39|36.19|36.4|36.2|36.36|36.16|101
1717581600000|2024-06-05 10:00:00|36.4|36.2|36.32|36.12|36.44|36.24|36.27|36.07|97
1717581900000|2024-06-05 10:05:00|36.31|36.11|36.4|36.2|36.4|36.2|36.3|36.1|184
1717582200000|2024-06-05 10:10:00|36.39|36.19|36.46|36.26|36.5|36.3|36.39|36.19|136
1717582500000|2024-06-05 10:15:00|36.45|36.25|36.46|36.26|36.51|36.31|36.43|36.23|166
1717582800000|2024-06-05 10:20:00|36.47|36.27|36.41|36.21|36.49|36.29|36.41|36.21|145
1717583100000|2024-06-05 10:25:00|36.4|36.2|36.4|36.2|36.42|36.22|36.35|36.15|127
1717583400000|2024-06-05 10:30:00|36.39|36.19|36.47|36.27|36.48|36.28|36.37|36.17|147
1717583700000|2024-06-05 10:35:00|36.48|36.28|36.5|36.3|36.51|36.31|36.45|36.25|141
1717584000000|2024-06-05 10:40:00|36.49|36.29|36.58|36.38|36.59|36.39|36.48|36.28|112
1717584300000|2024-06-05 10:45:00|36.57|36.37|36.53|36.33|36.61|36.41|36.52|36.32|111
1717584600000|2024-06-05 10:50:00|36.52|36.32|36.54|36.34|36.59|36.39|36.51|36.31|137
1717584900000|2024-06-05 10:55:00|36.53|36.33|36.48|36.28|36.54|36.34|36.47|36.27|76
1717585200000|2024-06-05 11:00:00|36.47|36.27|36.46|36.26|36.53|36.33|36.44|36.24|140
1717585500000|2024-06-05 11:05:00|36.47|36.27|36.54|36.34|36.54|36.34|36.45|36.25|78
1717585800000|2024-06-05 11:10:00|36.53|36.33|36.59|36.39|36.59|36.39|36.53|36.33|231
1717586100000|2024-06-05 11:15:00|36.58|36.38|36.55|36.35|36.59|36.39|36.54|36.34|124
1717586400000|2024-06-05 11:20:00|36.54|36.34|36.55|36.35|36.56|36.36|36.52|36.32|78
1717586700000|2024-06-05 11:25:00|36.56|36.36|36.54|36.34|36.56|36.36|36.5|36.3|74
1717587000000|2024-06-05 11:30:00|36.55|36.35|36.55|36.35|36.56|36.36|36.45|36.25|93
1717587300000|2024-06-05 11:35:00|36.56|36.36|36.52|36.32|36.57|36.37|36.52|36.32|59
1717587600000|2024-06-05 11:40:00|36.51|36.31|36.55|36.35|36.57|36.37|36.51|36.31|113
1717587900000|2024-06-05 11:45:00|36.54|36.34|36.52|36.32|36.55|36.35|36.51|36.31|144
1717588200000|2024-06-05 11:50:00|36.53|36.33|36.47|36.27|36.54|36.34|36.47|36.27|143
1717588500000|2024-06-05 11:55:00|36.48|36.28|36.46|36.26|36.48|36.28|36.45|36.25|117
1717588800000|2024-06-05 12:00:00|36.47|36.27|36.47|36.27|36.48|36.28|36.45|36.25|35
1717589100000|2024-06-05 12:05:00|36.46|36.26|36.5|36.3|36.53|36.33|36.45|36.25|41
1717589400000|2024-06-05 12:10:00|36.49|36.29|36.5|36.3|36.51|36.31|36.46|36.26|101
1717589700000|2024-06-05 12:15:00|36.52|36.32|36.5|36.3|36.61|36.41|36.5|36.3|159
1717590000000|2024-06-05 12:20:00|36.49|36.29|36.39|36.19|36.53|36.33|36.38|36.18|177
1717590300000|2024-06-05 12:25:00|36.4|36.2|36.39|36.19|36.45|36.25|36.29|36.09|214
1717590600000|2024-06-05 12:30:00|36.38|36.18|36.38|36.18|36.45|36.25|36.3|36.1|147
1717590900000|2024-06-05 12:35:00|36.37|36.17|36.35|36.15|36.37|36.17|36.25|36.05|99
1717591200000|2024-06-05 12:40:00|36.36|36.16|36.46|36.26|36.47|36.27|36.35|36.15|257
1717591500000|2024-06-05 12:45:00|36.45|36.25|36.45|36.25|36.52|36.32|36.43|36.23|237
1717591800000|2024-06-05 12:50:00|36.46|36.26|36.37|36.17|36.46|36.26|36.35|36.15|144
1717592100000|2024-06-05 12:55:00|36.38|36.18|36.39|36.19|36.41|36.21|36.37|36.17|84
1717592400000|2024-06-05 13:00:00|36.38|36.18|36.37|36.17|36.4|36.2|36.34|36.14|94
1717592700000|2024-06-05 13:05:00|36.38|36.18|36.39|36.19|36.41|36.21|36.36|36.16|182
1717593000000|2024-06-05 13:10:00|36.4|36.2|36.35|36.15|36.41|36.21|36.35|36.15|158
1717593300000|2024-06-05 13:15:00|36.36|36.16|36.4|36.2|36.42|36.22|36.34|36.14|156
1717593600000|2024-06-05 13:20:00|36.41|36.21|36.4|36.2|36.44|36.24|36.38|36.18|194
1717593900000|2024-06-05 13:25:00|36.39|36.19|36.4|36.2|36.44|36.24|36.38|36.18|108
1717594200000|2024-06-05 13:30:00|36.39|36.19|36.36|36.16|36.39|36.19|36.34|36.14|76
1717594500000|2024-06-05 13:35:00|36.37|36.17|36.23|36.03|36.37|36.17|36.23|36.03|269
1717594800000|2024-06-05 13:40:00|36.25|36.05|36.29|36.09|36.33|36.13|36.22|36.02|221
1717595100000|2024-06-05 13:45:00|36.28|36.08|36.23|36.03|36.29|36.09|36.23|36.03|216
1717595400000|2024-06-05 13:50:00|36.24|36.04|36.27|36.07|36.29|36.09|36.2|36|146
1717595700000|2024-06-05 13:55:00|36.28|36.08|36.28|36.08|36.31|36.11|36.25|36.05|211
1717596000000|2024-06-05 14:00:00|36.27|36.07|36.2|36|36.29|36.09|36.19|35.99|222
1717596300000|2024-06-05 14:05:00|36.19|35.99|36.09|35.89|36.21|36.01|36.09|35.89|176
1717596600000|2024-06-05 14:10:00|36.1|35.9|36.09|35.89|36.14|35.94|36.05|35.85|209
1717596900000|2024-06-05 14:15:00|36.08|35.88|36.13|35.93|36.16|35.96|36.03|35.83|194
1717597200000|2024-06-05 14:20:00|36.14|35.94|36.21|36.01|36.22|36.02|36.12|35.92|196
1717597500000|2024-06-05 14:25:00|36.22|36.02|36.15|35.95|36.25|36.05|36.15|35.95|192
1717597800000|2024-06-05 14:30:00|36.16|35.96|36.14|35.94|36.23|36.03|36.12|35.92|208
1717598100000|2024-06-05 14:35:00|36.13|35.93|36.17|35.97|36.19|35.99|36.1|35.9|53
1717598400000|2024-06-05 14:40:00|36.16|35.96|36.15|35.95|36.2|36|36.15|35.95|121
1717598700000|2024-06-05 14:45:00|36.14|35.94|36.19|35.99|36.2|36|36.08|35.88|258
1717599000000|2024-06-05 14:50:00|36.2|36|36.17|35.97|36.21|36.01|36.15|35.95|159
1717599300000|2024-06-05 14:55:00|36.16|35.96|36.17|35.97|36.19|35.99|36.14|35.94|114
1717599600000|2024-06-05 15:00:00|36.18|35.98|36.15|35.95|36.22|36.02|36.13|35.93|204
1717599900000|2024-06-05 15:05:00|36.14|35.94|36.11|35.91|36.18|35.98|36.11|35.91|132
1717600200000|2024-06-05 15:10:00|36.12|35.92|36.18|35.98|36.18|35.98|36.11|35.91|89
1717600500000|2024-06-05 15:15:00|36.19|35.99|36.32|36.12|36.36|36.16|36.18|35.98|220
1717600800000|2024-06-05 15:20:00|36.31|36.11|36.37|36.17|36.39|36.19|36.29|36.09|221
1717601100000|2024-06-05 15:25:00|36.36|36.16|36.52|36.32|36.54|36.34|36.36|36.16|209
1717601400000|2024-06-05 15:30:00|36.53|36.33|36.47|36.27|36.54|36.34|36.44|36.24|185
1717601700000|2024-06-05 15:35:00|36.48|36.28|36.58|36.38|36.59|36.39|36.47|36.27|199
1717602000000|2024-06-05 15:40:00|36.59|36.39|36.55|36.35|36.65|36.45|36.54|36.34|206
1717602300000|2024-06-05 15:45:00|36.54|36.34|36.5|36.3|36.57|36.37|36.46|36.26|218
1717602600000|2024-06-05 15:50:00|36.49|36.29|36.46|36.26|36.5|36.3|36.46|36.26|267
1717602900000|2024-06-05 15:55:00|36.47|36.27|36.54|36.34|36.57|36.37|36.46|36.26|267
1717603200000|2024-06-05 16:00:00|36.55|36.35|36.61|36.41|36.65|36.45|36.54|36.34|247
1717603500000|2024-06-05 16:05:00|36.6|36.4|36.68|36.48|36.7|36.5|36.51|36.31|284
1717603800000|2024-06-05 16:10:00|36.69|36.49|36.73|36.53|36.78|36.58|36.66|36.46|228
1717604100000|2024-06-05 16:15:00|36.74|36.54|36.73|36.53|36.77|36.57|36.69|36.49|202
1717604400000|2024-06-05 16:20:00|36.72|36.52|36.76|36.56|36.77|36.57|36.68|36.48|223
1717604700000|2024-06-05 16:25:00|36.77|36.57|36.79|36.59|36.8|36.6|36.76|36.56|147
1717605000000|2024-06-05 16:30:00|36.78|36.58|36.81|36.61|36.84|36.64|36.76|36.56|107
1717605300000|2024-06-05 16:35:00|36.8|36.6|36.86|36.66|36.9|36.7|36.76|36.56|141
1717605600000|2024-06-05 16:40:00|36.87|36.67|36.84|36.64|36.88|36.68|36.83|36.63|146
1717605900000|2024-06-05 16:45:00|36.85|36.65|36.64|36.44|36.87|36.67|36.63|36.43|213
1717606200000|2024-06-05 16:50:00|36.65|36.45|36.68|36.48|36.77|36.57|36.65|36.45|207
1717606500000|2024-06-05 16:55:00|36.67|36.47|36.67|36.47|36.68|36.48|36.6|36.4|43
1717606800000|2024-06-05 17:00:00|36.66|36.46|36.79|36.59|36.8|36.6|36.64|36.44|204
1717607100000|2024-06-05 17:05:00|36.78|36.58|36.75|36.55|36.83|36.63|36.73|36.53|206
1717607400000|2024-06-05 17:10:00|36.76|36.56|36.74|36.54|36.78|36.58|36.74|36.54|177
1717607700000|2024-06-05 17:15:00|36.75|36.55|36.69|36.49|36.77|36.57|36.68|36.48|155
1717608000000|2024-06-05 17:20:00|36.68|36.48|36.68|36.48|36.69|36.49|36.64|36.44|151
1717608300000|2024-06-05 17:25:00|36.69|36.49|36.65|36.45|36.7|36.5|36.65|36.45|159
1717608600000|2024-06-05 17:30:00|36.66|36.46|36.72|36.52|36.72|36.52|36.65|36.45|123
1717608900000|2024-06-05 17:35:00|36.73|36.53|36.72|36.52|36.73|36.53|36.68|36.48|159
1717609200000|2024-06-05 17:40:00|36.71|36.51|36.75|36.55|36.76|36.56|36.67|36.47|143
1717609500000|2024-06-05 17:45:00|36.76|36.56|36.77|36.57|36.78|36.58|36.7|36.5|233
1717609800000|2024-06-05 17:50:00|36.78|36.58|36.84|36.64|36.85|36.65|36.76|36.56|163
1717610100000|2024-06-05 17:55:00|36.85|36.65|36.85|36.65|36.9|36.7|36.82|36.62|215
1717610400000|2024-06-05 18:00:00|36.86|36.66|36.99|36.79|37.01|36.81|36.85|36.65|253
1717610700000|2024-06-05 18:05:00|36.98|36.78|36.87|36.67|37|36.8|36.86|36.66|258
1717611000000|2024-06-05 18:10:00|36.88|36.68|36.75|36.55|36.91|36.71|36.72|36.52|245
1717611300000|2024-06-05 18:15:00|36.74|36.54|36.84|36.64|36.85|36.65|36.67|36.47|224
1717611600000|2024-06-05 18:20:00|36.85|36.65|36.85|36.65|36.86|36.66|36.78|36.58|264
1717611900000|2024-06-05 18:25:00|36.86|36.66|36.82|36.62|36.89|36.69|36.82|36.62|181
1717612200000|2024-06-05 18:30:00|36.83|36.63|36.86|36.66|36.86|36.66|36.8|36.6|189
1717612500000|2024-06-05 18:35:00|36.85|36.65|36.82|36.62|36.86|36.66|36.78|36.58|150
1717612800000|2024-06-05 18:40:00|36.83|36.63|36.78|36.58|36.83|36.63|36.74|36.54|159
1717613100000|2024-06-05 18:45:00|36.79|36.59|36.64|36.44|36.79|36.59|36.64|36.44|256
1717613400000|2024-06-05 18:50:00|36.65|36.45|36.76|36.56|36.76|36.56|36.64|36.44|249
1717613700000|2024-06-05 18:55:00|36.77|36.57|36.77|36.57|36.81|36.61|36.75|36.55|281
1717614000000|2024-06-05 19:00:00|36.76|36.56|36.75|36.55|36.81|36.61|36.73|36.53|197
1717614300000|2024-06-05 19:05:00|36.74|36.54|36.68|36.48|36.76|36.56|36.64|36.44|218
1717614600000|2024-06-05 19:10:00|36.69|36.49|36.65|36.45|36.69|36.49|36.61|36.41|169
1717614900000|2024-06-05 19:15:00|36.64|36.44|36.69|36.49|36.71|36.51|36.63|36.43|146
1717615200000|2024-06-05 19:20:00|36.7|36.5|36.69|36.49|36.73|36.53|36.68|36.48|147
1717615500000|2024-06-05 19:25:00|36.7|36.5|36.63|36.43|36.7|36.5|36.6|36.4|148
1717615800000|2024-06-05 19:30:00|36.62|36.42|36.68|36.48|36.69|36.49|36.62|36.42|205
1717616100000|2024-06-05 19:35:00|36.67|36.47|36.71|36.51|36.73|36.53|36.64|36.44|157
1717616400000|2024-06-05 19:40:00|36.7|36.5|36.72|36.52|36.73|36.53|36.68|36.48|95
1717616700000|2024-06-05 19:45:00|36.73|36.53|36.75|36.55|36.77|36.57|36.72|36.52|185
1717617000000|2024-06-05 19:50:00|36.74|36.54|36.82|36.62|36.83|36.63|36.73|36.53|179
1717617300000|2024-06-05 19:55:00|36.83|36.63|36.82|36.62|36.85|36.65|36.79|36.59|122
1717617600000|2024-06-05 20:00:00|36.83|36.63|36.79|36.59|36.86|36.66|36.79|36.59|172
1717617900000|2024-06-05 20:05:00|36.8|36.6|36.88|36.68|36.91|36.71|36.79|36.59|179
1717618200000|2024-06-05 20:10:00|36.89|36.69|36.87|36.67|36.91|36.71|36.86|36.66|123
1717618500000|2024-06-05 20:15:00|36.86|36.66|36.83|36.63|36.86|36.66|36.78|36.58|119
1717618800000|2024-06-05 20:20:00|36.84|36.64|36.78|36.58|36.84|36.64|36.77|36.57|141
1717619100000|2024-06-05 20:25:00|36.79|36.59|36.74|36.54|36.8|36.6|36.73|36.53|94
1717619400000|2024-06-05 20:30:00|36.73|36.53|36.79|36.59|36.79|36.59|36.72|36.52|185
1717619700000|2024-06-05 20:35:00|36.78|36.58|36.76|36.56|36.78|36.58|36.76|36.56|91
1717620000000|2024-06-05 20:40:00|36.77|36.57|36.76|36.56|36.77|36.57|36.74|36.54|182
1717620300000|2024-06-05 20:45:00|36.75|36.55|36.78|36.58|36.78|36.58|36.74|36.54|154
1717620600000|2024-06-05 20:50:00|36.77|36.57|36.78|36.58|36.79|36.59|36.76|36.56|134
1717620900000|2024-06-05 20:55:00|36.77|36.57|36.76|36.56|36.78|36.58|36.75|36.55|82
1717621200000|2024-06-05 21:00:00|36.77|36.57|36.76|36.56|36.79|36.59|36.76|36.56|42
1717621500000|2024-06-05 21:05:00|36.77|36.57|36.77|36.57|36.78|36.58|36.75|36.55|19
1717621800000|2024-06-05 21:10:00|36.78|36.58|36.76|36.56|36.78|36.58|36.73|36.53|53
1717622100000|2024-06-05 21:15:00|36.77|36.57|36.76|36.56|36.77|36.57|36.73|36.53|28
1717622400000|2024-06-05 21:20:00|36.75|36.55|36.71|36.51|36.77|36.57|36.69|36.49|51
1717622700000|2024-06-05 21:25:00|36.72|36.52|36.69|36.49|36.72|36.52|36.69|36.49|20
1717623000000|2024-06-05 21:30:00|36.68|36.48|36.72|36.52|36.72|36.52|36.68|36.48|17
1717623300000|2024-06-05 21:35:00|36.71|36.51|36.72|36.52|36.72|36.52|36.7|36.5|28
1717623600000|2024-06-05 21:40:00|36.71|36.51|36.69|36.49|36.72|36.52|36.69|36.49|29
1717623900000|2024-06-05 21:45:00|36.68|36.48|36.69|36.49|36.69|36.49|36.68|36.48|2
1717624200000|2024-06-05 21:50:00|36.68|36.48|36.62|36.42|36.68|36.48|36.61|36.41|55
1717624500000|2024-06-05 21:55:00|36.63|36.43|36.61|36.41|36.63|36.43|36.6|36.4|25
1717624800000|2024-06-05 22:00:00|36.6|36.4|36.63|36.43|36.65|36.45|36.58|36.38|103
1717625100000|2024-06-05 22:05:00|36.64|36.44|36.64|36.44|36.67|36.47|36.63|36.43|85
1717625400000|2024-06-05 22:10:00|36.65|36.45|36.6|36.4|36.65|36.45|36.59|36.39|60
1717625700000|2024-06-05 22:15:00|36.61|36.41|36.57|36.37|36.62|36.42|36.57|36.37|45
1717626000000|2024-06-05 22:20:00|36.56|36.36|36.56|36.36|36.57|36.37|36.54|36.34|50
1717626300000|2024-06-05 22:25:00|36.55|36.35|36.53|36.33|36.55|36.35|36.52|36.32|108
1717626600000|2024-06-05 22:30:00|36.54|36.34|36.53|36.33|36.56|36.36|36.53|36.33|150
1717626900000|2024-06-05 22:35:00|36.54|36.34|36.54|36.34|36.56|36.36|36.53|36.33|171
1717627200000|2024-06-05 22:40:00|36.53|36.33|36.53|36.33|36.54|36.34|36.5|36.3|153
1717627500000|2024-06-05 22:45:00|36.54|36.34|36.5|36.3|36.54|36.34|36.49|36.29|195
1717627800000|2024-06-05 22:50:00|36.49|36.29|36.49|36.29|36.5|36.3|36.46|36.26|119
1717628100000|2024-06-05 22:55:00|36.5|36.3|36.46|36.26|36.51|36.31|36.46|36.26|19
1717628400000|2024-06-05 23:00:00|36.45|36.25|36.48|36.28|36.49|36.29|36.44|36.24|58
1717628700000|2024-06-05 23:05:00|36.49|36.29|36.53|36.33|36.54|36.34|36.48|36.28|101
1717629000000|2024-06-05 23:10:00|36.52|36.32|36.55|36.35|36.57|36.37|36.52|36.32|76
1717629300000|2024-06-05 23:15:00|36.56|36.36|36.5|36.3|36.56|36.36|36.49|36.29|115
1717629600000|2024-06-05 23:20:00|36.49|36.29|36.47|36.27|36.51|36.31|36.46|36.26|101
1717629900000|2024-06-05 23:25:00|36.48|36.28|36.5|36.3|36.53|36.33|36.44|36.24|146
1717630200000|2024-06-05 23:30:00|36.51|36.31|36.47|36.27|36.53|36.33|36.47|36.27|89
1717630500000|2024-06-05 23:35:00|36.46|36.26|36.57|36.37|36.58|36.38|36.46|36.26|223
1717630800000|2024-06-05 23:40:00|36.58|36.38|36.59|36.39|36.6|36.4|36.57|36.37|180
1717631100000|2024-06-05 23:45:00|36.58|36.38|36.61|36.41|36.61|36.41|36.54|36.34|149
1717631400000|2024-06-05 23:50:00|36.6|36.4|36.62|36.42|36.63|36.43|36.58|36.38|113
1717631700000|2024-06-05 23:55:00|36.63|36.43|36.67|36.47|36.68|36.48|36.62|36.42|141
1717632000000|2024-06-06 00:00:00|36.68|36.48|36.69|36.49|36.7|36.5|36.66|36.46|134
1717632300000|2024-06-06 00:05:00|36.7|36.5|36.7|36.5|36.71|36.51|36.67|36.47|146
1717632600000|2024-06-06 00:10:00|36.71|36.51|36.72|36.52|36.73|36.53|36.69|36.49|117
1717632900000|2024-06-06 00:15:00|36.71|36.51|36.67|36.47|36.72|36.52|36.66|36.46|117
1717633200000|2024-06-06 00:20:00|36.68|36.48|36.68|36.48|36.69|36.49|36.66|36.46|75
1717633500000|2024-06-06 00:25:00|36.67|36.47|36.7|36.5|36.7|36.5|36.66|36.46|127
1717633800000|2024-06-06 00:30:00|36.69|36.49|36.69|36.49|36.71|36.51|36.68|36.48|155
1717634100000|2024-06-06 00:35:00|36.68|36.48|36.63|36.43|36.69|36.49|36.62|36.42|160
1717634400000|2024-06-06 00:40:00|36.62|36.42|36.63|36.43|36.66|36.46|36.62|36.42|92
1717634700000|2024-06-06 00:45:00|36.62|36.42|36.66|36.46|36.66|36.46|36.61|36.41|119
1717635000000|2024-06-06 00:50:00|36.65|36.45|36.61|36.41|36.66|36.46|36.6|36.4|156
1717635300000|2024-06-06 00:55:00|36.62|36.42|36.6|36.4|36.64|36.44|36.59|36.39|203
1717635600000|2024-06-06 01:00:00|36.61|36.41|36.59|36.39|36.64|36.44|36.59|36.39|191
1717635900000|2024-06-06 01:05:00|36.6|36.4|36.56|36.36|36.62|36.42|36.55|36.35|135
1717636200000|2024-06-06 01:10:00|36.55|36.35|36.58|36.38|36.59|36.39|36.52|36.32|180
1717636500000|2024-06-06 01:15:00|36.57|36.37|36.6|36.4|36.62|36.42|36.55|36.35|151
1717636800000|2024-06-06 01:20:00|36.61|36.41|36.64|36.44|36.65|36.45|36.6|36.4|241
1717637100000|2024-06-06 01:25:00|36.65|36.45|36.69|36.49|36.71|36.51|36.65|36.45|181
1717637400000|2024-06-06 01:30:00|36.7|36.5|36.71|36.51|36.75|36.55|36.69|36.49|189
1717637700000|2024-06-06 01:35:00|36.7|36.5|36.65|36.45|36.71|36.51|36.64|36.44|107
1717638000000|2024-06-06 01:40:00|36.64|36.44|36.69|36.49|36.7|36.5|36.64|36.44|138
1717638300000|2024-06-06 01:45:00|36.68|36.48|36.67|36.47|36.72|36.52|36.67|36.47|164
1717638600000|2024-06-06 01:50:00|36.66|36.46|36.66|36.46|36.67|36.47|36.62|36.42|122
1717638900000|2024-06-06 01:55:00|36.67|36.47|36.64|36.44|36.67|36.47|36.63|36.43|132
1717639200000|2024-06-06 02:00:00|36.65|36.45|36.66|36.46|36.67|36.47|36.62|36.42|173
1717639500000|2024-06-06 02:05:00|36.65|36.45|36.7|36.5|36.7|36.5|36.65|36.45|163
1717639800000|2024-06-06 02:10:00|36.69|36.49|36.7|36.5|36.72|36.52|36.68|36.48|111
1717640100000|2024-06-06 02:15:00|36.68|36.48|36.65|36.45|36.7|36.5|36.65|36.45|198
1717640400000|2024-06-06 02:20:00|36.66|36.46|36.65|36.45|36.7|36.5|36.65|36.45|126
1717640700000|2024-06-06 02:25:00|36.64|36.44|36.64|36.44|36.67|36.47|36.63|36.43|131
1717641000000|2024-06-06 02:30:00|36.65|36.45|36.67|36.47|36.69|36.49|36.63|36.43|179
1717641300000|2024-06-06 02:35:00|36.68|36.48|36.62|36.42|36.69|36.49|36.62|36.42|93
1717641600000|2024-06-06 02:40:00|36.63|36.43|36.59|36.39|36.64|36.44|36.58|36.38|188
1717641900000|2024-06-06 02:45:00|36.58|36.38|36.62|36.42|36.63|36.43|36.58|36.38|125
1717642200000|2024-06-06 02:50:00|36.61|36.41|36.63|36.43|36.64|36.44|36.61|36.41|43
1717642500000|2024-06-06 02:55:00|36.62|36.42|36.63|36.43|36.65|36.45|36.62|36.42|112
1717642800000|2024-06-06 03:00:00|36.62|36.42|36.63|36.43|36.66|36.46|36.6|36.4|142
1717643100000|2024-06-06 03:05:00|36.64|36.44|36.62|36.42|36.64|36.44|36.6|36.4|258
1717643400000|2024-06-06 03:10:00|36.61|36.41|36.59|36.39|36.63|36.43|36.59|36.39|119
1717643700000|2024-06-06 03:15:00|36.58|36.38|36.6|36.4|36.63|36.43|36.58|36.38|182
1717644000000|2024-06-06 03:20:00|36.59|36.39|36.58|36.38|36.61|36.41|36.58|36.38|36
1717644300000|2024-06-06 03:25:00|36.59|36.39|36.58|36.38|36.6|36.4|36.57|36.37|38
1717644600000|2024-06-06 03:30:00|36.59|36.39|36.6|36.4|36.63|36.43|36.58|36.38|137
1717644900000|2024-06-06 03:35:00|36.59|36.39|36.58|36.38|36.63|36.43|36.57|36.37|82
1717645200000|2024-06-06 03:40:00|36.57|36.37|36.6|36.4|36.61|36.41|36.57|36.37|70
1717645500000|2024-06-06 03:45:00|36.58|36.38|36.54|36.34|36.58|36.38|36.52|36.32|61
1717645800000|2024-06-06 03:50:00|36.53|36.33|36.49|36.29|36.54|36.34|36.48|36.28|216
1717646100000|2024-06-06 03:55:00|36.48|36.28|36.47|36.27|36.52|36.32|36.45|36.25|122
1717646400000|2024-06-06 04:00:00|36.48|36.28|36.46|36.26|36.51|36.31|36.42|36.22|221
1717646700000|2024-06-06 04:05:00|36.45|36.25|36.42|36.22|36.46|36.26|36.4|36.2|194
1717647000000|2024-06-06 04:10:00|36.43|36.23|36.42|36.22|36.46|36.26|36.41|36.21|137
1717647300000|2024-06-06 04:15:00|36.43|36.23|36.45|36.25|36.46|36.26|36.39|36.19|180
1717647600000|2024-06-06 04:20:00|36.46|36.26|36.41|36.21|36.47|36.27|36.41|36.21|162
1717647900000|2024-06-06 04:25:00|36.42|36.22|36.41|36.21|36.43|36.23|36.4|36.2|152
1717648200000|2024-06-06 04:30:00|36.42|36.22|36.41|36.21|36.44|36.24|36.39|36.19|137
1717648500000|2024-06-06 04:35:00|36.4|36.2|36.42|36.22|36.47|36.27|36.4|36.2|233
1717648800000|2024-06-06 04:40:00|36.43|36.23|36.41|36.21|36.43|36.23|36.37|36.17|149
1717649100000|2024-06-06 04:45:00|36.4|36.2|36.45|36.25|36.46|36.26|36.4|36.2|133
1717649400000|2024-06-06 04:50:00|36.44|36.24|36.46|36.26|36.48|36.28|36.43|36.23|197
1717649700000|2024-06-06 04:55:00|36.45|36.25|36.44|36.24|36.47|36.27|36.43|36.23|94
1717650000000|2024-06-06 05:00:00|36.43|36.23|36.41|36.21|36.45|36.25|36.37|36.17|248
1717650300000|2024-06-06 05:05:00|36.4|36.2|36.4|36.2|36.42|36.22|36.38|36.18|143
1717650600000|2024-06-06 05:10:00|36.41|36.21|36.34|36.14|36.41|36.21|36.33|36.13|159
1717650900000|2024-06-06 05:15:00|36.33|36.13|36.34|36.14|36.38|36.18|36.32|36.12|165
1717651200000|2024-06-06 05:20:00|36.33|36.13|36.33|36.13|36.35|36.15|36.32|36.12|205
1717651500000|2024-06-06 05:25:00|36.34|36.14|36.32|36.12|36.34|36.14|36.29|36.09|234
1717651800000|2024-06-06 05:30:00|36.31|36.11|36.35|36.15|36.37|36.17|36.29|36.09|197
1717652100000|2024-06-06 05:35:00|36.36|36.16|36.32|36.12|36.36|36.16|36.32|36.12|123
1717652400000|2024-06-06 05:40:00|36.31|36.11|36.31|36.11|36.32|36.12|36.3|36.1|37
1717652700000|2024-06-06 05:45:00|36.3|36.1|36.3|36.1|36.31|36.11|36.27|36.07|150
1717653000000|2024-06-06 05:50:00|36.29|36.09|36.27|36.07|36.3|36.1|36.26|36.06|245
1717653300000|2024-06-06 05:55:00|36.28|36.08|36.27|36.07|36.31|36.11|36.26|36.06|102
1717653600000|2024-06-06 06:00:00|36.28|36.08|36.28|36.08|36.3|36.1|36.26|36.06|115
1717653900000|2024-06-06 06:05:00|36.27|36.07|36.28|36.08|36.3|36.1|36.26|36.06|141
1717654200000|2024-06-06 06:10:00|36.27|36.07|36.31|36.11|36.32|36.12|36.27|36.07|111
1717654500000|2024-06-06 06:15:00|36.32|36.12|36.3|36.1|36.33|36.13|36.26|36.06|187
1717654800000|2024-06-06 06:20:00|36.29|36.09|36.27|36.07|36.31|36.11|36.26|36.06|175
1717655100000|2024-06-06 06:25:00|36.26|36.06|36.28|36.08|36.29|36.09|36.24|36.04|113
1717655400000|2024-06-06 06:30:00|36.27|36.07|36.2|36|36.28|36.08|36.2|36|190
1717655700000|2024-06-06 06:35:00|36.21|36.01|36.21|36.01|36.23|36.03|36.19|35.99|138
1717656000000|2024-06-06 06:40:00|36.2|36|36.17|35.97|36.2|36|36.17|35.97|170
1717656300000|2024-06-06 06:45:00|36.18|35.98|36.21|36.01|36.23|36.03|36.17|35.97|114
1717656600000|2024-06-06 06:50:00|36.2|36|36.21|36.01|36.27|36.07|36.2|36|80
1717656900000|2024-06-06 06:55:00|36.22|36.02|36.28|36.08|36.29|36.09|36.21|36.01|120
1717657200000|2024-06-06 07:00:00|36.29|36.09|36.22|36.02|36.3|36.1|36.22|36.02|143
1717657500000|2024-06-06 07:05:00|36.23|36.03|36.28|36.08|36.3|36.1|36.21|36.01|159
1717657800000|2024-06-06 07:10:00|36.29|36.09|36.33|36.13|36.33|36.13|36.27|36.07|75
1717658100000|2024-06-06 07:15:00|36.33|36.13|36.36|36.16|36.38|36.18|36.32|36.12|260
1717658400000|2024-06-06 07:20:00|36.35|36.15|36.38|36.18|36.38|36.18|36.34|36.14|173
1717658700000|2024-06-06 07:25:00|36.37|36.17|36.32|36.12|36.37|36.17|36.32|36.12|108
1717659000000|2024-06-06 07:30:00|36.31|36.11|36.31|36.11|36.32|36.12|36.28|36.08|188
1717659300000|2024-06-06 07:35:00|36.32|36.12|36.39|36.19|36.4|36.2|36.32|36.12|128
1717659600000|2024-06-06 07:40:00|36.4|36.2|36.39|36.19|36.41|36.21|36.36|36.16|156
1717659900000|2024-06-06 07:45:00|36.38|36.18|36.39|36.19|36.39|36.19|36.37|36.17|80
1717660200000|2024-06-06 07:50:00|36.4|36.2|36.42|36.22|36.45|36.25|36.4|36.2|105
1717660500000|2024-06-06 07:55:00|36.41|36.21|36.44|36.24|36.46|36.26|36.41|36.21|151
1717660800000|2024-06-06 08:00:00|36.43|36.23|36.41|36.21|36.44|36.24|36.41|36.21|99
1717661100000|2024-06-06 08:05:00|36.42|36.22|36.4|36.2|36.43|36.23|36.4|36.2|133
1717661400000|2024-06-06 08:10:00|36.41|36.21|36.37|36.17|36.43|36.23|36.36|36.16|203
1717661700000|2024-06-06 08:15:00|36.36|36.16|36.44|36.24|36.45|36.25|36.36|36.16|158
1717662000000|2024-06-06 08:20:00|36.43|36.23|36.45|36.25|36.47|36.27|36.43|36.23|164
1717662300000|2024-06-06 08:25:00|36.46|36.26|36.54|36.34|36.54|36.34|36.45|36.25|175
1717662600000|2024-06-06 08:30:00|36.53|36.33|36.5|36.3|36.57|36.37|36.5|36.3|192
1717662900000|2024-06-06 08:35:00|36.49|36.29|36.53|36.33|36.54|36.34|36.49|36.29|149
1717663200000|2024-06-06 08:40:00|36.54|36.34|36.55|36.35|36.55|36.35|36.51|36.31|170
1717663500000|2024-06-06 08:45:00|36.56|36.36|36.59|36.39|36.61|36.41|36.54|36.34|158
1717663800000|2024-06-06 08:50:00|36.6|36.4|36.64|36.44|36.65|36.45|36.59|36.39|155
1717664100000|2024-06-06 08:55:00|36.63|36.43|36.81|36.61|36.81|36.61|36.63|36.43|215
1717664400000|2024-06-06 09:00:00|36.8|36.6|36.89|36.69|36.91|36.71|36.8|36.6|276
1717664700000|2024-06-06 09:05:00|36.88|36.68|36.94|36.74|36.96|36.76|36.88|36.68|228
1717665000000|2024-06-06 09:10:00|36.95|36.75|37.04|36.84|37.05|36.85|36.93|36.73|210
1717665300000|2024-06-06 09:15:00|37.03|36.83|36.83|36.63|37.05|36.85|36.82|36.62|280
1717665600000|2024-06-06 09:20:00|36.84|36.64|36.71|36.51|36.84|36.64|36.7|36.5|197
1717665900000|2024-06-06 09:25:00|36.7|36.5|36.77|36.57|36.78|36.58|36.7|36.5|209
1717666200000|2024-06-06 09:30:00|36.78|36.58|36.68|36.48|36.78|36.58|36.68|36.48|129
1717666500000|2024-06-06 09:35:00|36.69|36.49|36.75|36.55|36.76|36.56|36.66|36.46|103
1717666800000|2024-06-06 09:40:00|36.76|36.56|36.74|36.54|36.76|36.56|36.74|36.54|37
1717667100000|2024-06-06 09:45:00|36.77|36.57|36.73|36.53|36.78|36.58|36.72|36.52|67
1717667400000|2024-06-06 09:50:00|36.74|36.54|36.77|36.57|36.77|36.57|36.7|36.5|215
1717667700000|2024-06-06 09:55:00|36.76|36.56|36.82|36.62|36.84|36.64|36.75|36.55|197
1717668000000|2024-06-06 10:00:00|36.83|36.63|36.71|36.51|36.84|36.64|36.71|36.51|104
1717668300000|2024-06-06 10:05:00|36.72|36.52|36.67|36.47|36.73|36.53|36.65|36.45|179
1717668600000|2024-06-06 10:10:00|36.68|36.48|36.65|36.45|36.71|36.51|36.65|36.45|208
1717668900000|2024-06-06 10:15:00|36.64|36.44|36.74|36.54|36.75|36.55|36.63|36.43|116
1717669200000|2024-06-06 10:20:00|36.73|36.53|36.72|36.52|36.78|36.58|36.71|36.51|164
1717669500000|2024-06-06 10:25:00|36.73|36.53|36.75|36.55|36.75|36.55|36.71|36.51|198
1717669800000|2024-06-06 10:30:00|36.74|36.54|36.79|36.59|36.83|36.63|36.73|36.53|193
1717670100000|2024-06-06 10:35:00|36.8|36.6|36.88|36.68|36.9|36.7|36.79|36.59|275
1717670400000|2024-06-06 10:40:00|36.89|36.69|36.83|36.63|36.89|36.69|36.82|36.62|136
1717670700000|2024-06-06 10:45:00|36.82|36.62|36.76|36.56|36.82|36.62|36.76|36.56|41
1717671000000|2024-06-06 10:50:00|36.77|36.57|36.83|36.63|36.85|36.65|36.76|36.56|105
1717671300000|2024-06-06 10:55:00|36.84|36.64|36.85|36.65|36.89|36.69|36.83|36.63|78
1717671600000|2024-06-06 11:00:00|36.86|36.66|36.86|36.66|36.91|36.71|36.83|36.63|171
1717671900000|2024-06-06 11:05:00|36.85|36.65|36.82|36.62|36.86|36.66|36.8|36.6|160
1717672200000|2024-06-06 11:10:00|36.83|36.63|36.74|36.54|36.83|36.63|36.74|36.54|62
1717672500000|2024-06-06 11:15:00|36.75|36.55|36.76|36.56|36.78|36.58|36.74|36.54|132
1717672800000|2024-06-06 11:20:00|36.75|36.55|36.81|36.61|36.85|36.65|36.74|36.54|224
1717673100000|2024-06-06 11:25:00|36.82|36.62|36.8|36.6|36.83|36.63|36.79|36.59|66
1717673400000|2024-06-06 11:30:00|36.81|36.61|36.81|36.61|36.81|36.61|36.74|36.54|125
1717673700000|2024-06-06 11:35:00|36.82|36.62|36.91|36.71|36.92|36.72|36.79|36.59|214
1717674000000|2024-06-06 11:40:00|36.9|36.7|37|36.8|37.01|36.81|36.88|36.68|209
1717674300000|2024-06-06 11:45:00|36.99|36.79|36.94|36.74|37.02|36.82|36.93|36.73|199
1717674600000|2024-06-06 11:50:00|36.93|36.73|36.9|36.7|36.96|36.76|36.88|36.68|199
1717674900000|2024-06-06 11:55:00|36.89|36.69|36.89|36.69|36.93|36.73|36.86|36.66|145
1717675200000|2024-06-06 12:00:00|36.88|36.68|36.91|36.71|36.93|36.73|36.85|36.65|354
1717675500000|2024-06-06 12:05:00|36.92|36.72|36.9|36.7|36.95|36.75|36.89|36.69|281
1717675800000|2024-06-06 12:10:00|36.89|36.69|36.87|36.67|36.9|36.7|36.84|36.64|212
1717676100000|2024-06-06 12:15:00|36.86|36.66|36.94|36.74|36.96|36.76|36.85|36.65|241
1717676400000|2024-06-06 12:20:00|36.95|36.75|36.9|36.7|36.95|36.75|36.87|36.67|216
1717676700000|2024-06-06 12:25:00|36.91|36.71|36.88|36.68|36.92|36.72|36.84|36.64|211
1717677000000|2024-06-06 12:30:00|36.87|36.67|36.78|36.58|36.94|36.74|36.74|36.54|334
1717677300000|2024-06-06 12:35:00|36.77|36.57|36.72|36.52|36.87|36.67|36.72|36.52|244
1717677600000|2024-06-06 12:40:00|36.73|36.53|36.74|36.54|36.78|36.58|36.68|36.48|270
1717677900000|2024-06-06 12:45:00|36.75|36.55|36.74|36.54|36.76|36.56|36.69|36.49|254
1717678200000|2024-06-06 12:50:00|36.73|36.53|36.76|36.56|36.78|36.58|36.69|36.49|221
1717678500000|2024-06-06 12:55:00|36.75|36.55|36.81|36.61|36.83|36.63|36.73|36.53|238
1717678800000|2024-06-06 13:00:00|36.82|36.62|36.75|36.55|36.82|36.62|36.74|36.54|171
1717679100000|2024-06-06 13:05:00|36.74|36.54|36.74|36.54|36.77|36.57|36.64|36.44|276
1717679400000|2024-06-06 13:10:00|36.73|36.53|36.82|36.62|36.84|36.64|36.71|36.51|273
1717679700000|2024-06-06 13:15:00|36.83|36.63|36.8|36.6|36.83|36.63|36.75|36.55|171
1717680000000|2024-06-06 13:20:00|36.79|36.59|36.73|36.53|36.8|36.6|36.72|36.52|151
1717680300000|2024-06-06 13:25:00|36.74|36.54|36.88|36.68|36.88|36.68|36.74|36.54|392
1717680600000|2024-06-06 13:30:00|36.86|36.66|36.92|36.72|36.95|36.75|36.82|36.62|331
1717680900000|2024-06-06 13:35:00|36.91|36.71|36.93|36.73|36.95|36.75|36.88|36.68|345
1717681200000|2024-06-06 13:40:00|36.92|36.72|36.96|36.76|36.99|36.79|36.89|36.69|321
1717681500000|2024-06-06 13:45:00|36.95|36.75|36.87|36.67|36.96|36.76|36.86|36.66|216
1717681800000|2024-06-06 13:50:00|36.88|36.68|36.83|36.63|36.88|36.68|36.81|36.61|173
1717682100000|2024-06-06 13:55:00|36.82|36.62|36.78|36.58|36.88|36.68|36.78|36.58|223
1717682400000|2024-06-06 14:00:00|36.77|36.57|36.78|36.58|36.8|36.6|36.7|36.5|254
1717682700000|2024-06-06 14:05:00|36.77|36.57|36.87|36.67|36.91|36.71|36.76|36.56|290
1717683000000|2024-06-06 14:10:00|36.88|36.68|36.83|36.63|36.89|36.69|36.81|36.61|191
1717683300000|2024-06-06 14:15:00|36.82|36.62|36.77|36.57|36.84|36.64|36.74|36.54|230
1717683600000|2024-06-06 14:20:00|36.78|36.58|36.88|36.68|36.89|36.69|36.76|36.56|309
1717683900000|2024-06-06 14:25:00|36.87|36.67|36.92|36.72|36.95|36.75|36.87|36.67|310
1717684200000|2024-06-06 14:30:00|36.93|36.73|36.89|36.69|36.96|36.76|36.86|36.66|346
1717684500000|2024-06-06 14:35:00|36.88|36.68|36.91|36.71|36.95|36.75|36.85|36.65|221
1717684800000|2024-06-06 14:40:00|36.92|36.72|36.96|36.76|36.97|36.77|36.9|36.7|230
1717685100000|2024-06-06 14:45:00|36.97|36.77|37|36.8|37.06|36.86|36.96|36.76|269
1717685400000|2024-06-06 14:50:00|36.99|36.79|36.99|36.79|37.03|36.83|36.94|36.74|244
1717685700000|2024-06-06 14:55:00|36.98|36.78|36.99|36.79|37|36.8|36.96|36.76|140
1717686000000|2024-06-06 15:00:00|36.98|36.78|36.98|36.78|37.02|36.82|36.95|36.75|231
1717686300000|2024-06-06 15:05:00|36.99|36.79|36.98|36.78|37.02|36.82|36.97|36.77|162
1717686600000|2024-06-06 15:10:00|36.97|36.77|36.93|36.73|36.98|36.78|36.91|36.71|57
1717686900000|2024-06-06 15:15:00|36.92|36.72|37.01|36.81|37.04|36.84|36.92|36.72|156
1717687200000|2024-06-06 15:20:00|37.02|36.82|37.15|36.95|37.16|36.96|37.01|36.81|307
1717687500000|2024-06-06 15:25:00|37.14|36.94|37.19|36.99|37.3|37.1|37.14|36.94|294
1717687800000|2024-06-06 15:30:00|37.18|36.98|37.19|36.99|37.27|37.07|37.15|36.95|224
1717688100000|2024-06-06 15:35:00|37.2|37|37.16|36.96|37.2|37|37.1|36.9|198
1717688400000|2024-06-06 15:40:00|37.17|36.97|37.2|37|37.23|37.03|37.16|36.96|204
1717688700000|2024-06-06 15:45:00|37.19|36.99|37.08|36.88|37.22|37.02|37.06|36.86|335
1717689000000|2024-06-06 15:50:00|37.07|36.87|37|36.8|37.1|36.9|37|36.8|227
1717689300000|2024-06-06 15:55:00|37.01|36.81|36.99|36.79|37.02|36.82|36.97|36.77|251
1717689600000|2024-06-06 16:00:00|36.98|36.78|37.02|36.82|37.04|36.84|36.94|36.74|231
1717689900000|2024-06-06 16:05:00|37.03|36.83|37.01|36.81|37.05|36.85|37|36.8|255
1717690200000|2024-06-06 16:10:00|37|36.8|36.89|36.69|37.02|36.82|36.87|36.67|317
1717690500000|2024-06-06 16:15:00|36.9|36.7|36.95|36.75|36.98|36.78|36.83|36.63|327
1717690800000|2024-06-06 16:20:00|36.96|36.76|36.9|36.7|36.98|36.78|36.9|36.7|221
1717691100000|2024-06-06 16:25:00|36.91|36.71|36.95|36.75|36.99|36.79|36.91|36.71|240
1717691400000|2024-06-06 16:30:00|36.94|36.74|36.82|36.62|36.94|36.74|36.82|36.62|256
1717691700000|2024-06-06 16:35:00|36.81|36.61|36.82|36.62|36.85|36.65|36.75|36.55|272
1717692000000|2024-06-06 16:40:00|36.81|36.61|36.74|36.54|36.82|36.62|36.7|36.5|246
1717692300000|2024-06-06 16:45:00|36.73|36.53|36.81|36.61|36.86|36.66|36.73|36.53|442
1717692600000|2024-06-06 16:50:00|36.8|36.6|36.79|36.59|36.83|36.63|36.76|36.56|326
1717692900000|2024-06-06 16:55:00|36.8|36.6|36.72|36.52|36.8|36.6|36.71|36.51|240
1717693200000|2024-06-06 17:00:00|36.73|36.53|36.66|36.46|36.76|36.56|36.66|36.46|338
1717693500000|2024-06-06 17:05:00|36.67|36.47|36.64|36.44|36.7|36.5|36.63|36.43|224
1717693800000|2024-06-06 17:10:00|36.65|36.45|36.74|36.54|36.76|36.56|36.64|36.44|111
1717694100000|2024-06-06 17:15:00|36.75|36.55|36.77|36.57|36.77|36.57|36.68|36.48|222
1717694400000|2024-06-06 17:20:00|36.76|36.56|36.83|36.63|36.83|36.63|36.75|36.55|54
1717694700000|2024-06-06 17:25:00|36.84|36.64|36.85|36.65|36.88|36.68|36.83|36.63|289
1717695000000|2024-06-06 17:30:00|36.84|36.64|36.82|36.62|36.86|36.66|36.81|36.61|288
1717695300000|2024-06-06 17:35:00|36.81|36.61|36.77|36.57|36.83|36.63|36.75|36.55|292
1717695600000|2024-06-06 17:40:00|36.76|36.56|36.66|36.46|36.77|36.57|36.66|36.46|191
1717695900000|2024-06-06 17:45:00|36.65|36.45|36.69|36.49|36.72|36.52|36.64|36.44|385
1717696200000|2024-06-06 17:50:00|36.68|36.48|36.7|36.5|36.72|36.52|36.63|36.43|247
1717696500000|2024-06-06 17:55:00|36.71|36.51|36.69|36.49|36.72|36.52|36.66|36.46|351
1717696800000|2024-06-06 18:00:00|36.68|36.48|36.71|36.51|36.73|36.53|36.67|36.47|295
1717697100000|2024-06-06 18:05:00|36.7|36.5|36.59|36.39|36.73|36.53|36.58|36.38|305
1717697400000|2024-06-06 18:10:00|36.58|36.38|36.62|36.42|36.64|36.44|36.57|36.37|390
1717697700000|2024-06-06 18:15:00|36.63|36.43|36.6|36.4|36.65|36.45|36.57|36.37|380
1717698000000|2024-06-06 18:20:00|36.61|36.41|36.62|36.42|36.64|36.44|36.59|36.39|282
1717698300000|2024-06-06 18:25:00|36.63|36.43|36.61|36.41|36.64|36.44|36.6|36.4|240
1717698600000|2024-06-06 18:30:00|36.62|36.42|36.61|36.41|36.64|36.44|36.6|36.4|317
1717698900000|2024-06-06 18:35:00|36.6|36.4|36.61|36.41|36.64|36.44|36.6|36.4|145
1717699500000|2024-06-06 18:45:00|36.6|36.4|36.64|36.44|36.66|36.46|36.6|36.4|116
1717699800000|2024-06-06 18:50:00|36.65|36.45|36.63|36.43|36.65|36.45|36.61|36.41|267
1717700100000|2024-06-06 18:55:00|36.64|36.44|36.61|36.41|36.64|36.44|36.6|36.4|256
1717700400000|2024-06-06 19:00:00|36.6|36.4|36.59|36.39|36.61|36.41|36.57|36.37|264
1717700700000|2024-06-06 19:05:00|36.58|36.38|36.54|36.34|36.61|36.41|36.54|36.34|18
1717701000000|2024-06-06 19:10:00|36.53|36.33|36.48|36.28|36.56|36.36|36.47|36.27|270
1717701300000|2024-06-06 19:15:00|36.47|36.27|36.51|36.31|36.55|36.35|36.44|36.24|340
1717701600000|2024-06-06 19:20:00|36.5|36.3|36.48|36.28|36.52|36.32|36.44|36.24|263
1717701900000|2024-06-06 19:25:00|36.49|36.29|36.43|36.23|36.49|36.29|36.43|36.23|54
1717702200000|2024-06-06 19:30:00|36.42|36.22|36.31|36.11|36.42|36.22|36.3|36.1|95
1717702500000|2024-06-06 19:35:00|36.3|36.1|36.22|36.02|36.31|36.11|36.21|36.01|236
1717702800000|2024-06-06 19:40:00|36.23|36.03|36.24|36.04|36.24|36.04|36.12|35.92|266
1717703100000|2024-06-06 19:45:00|36.25|36.05|36.21|36.01|36.26|36.06|36.2|36|290
1717703400000|2024-06-06 19:50:00|36.22|36.02|36.14|35.94|36.24|36.04|36.07|35.87|371
1717703700000|2024-06-06 19:55:00|36.16|35.96|36.17|35.97|36.17|35.97|36.1|35.9|330
1717704000000|2024-06-06 20:00:00|36.16|35.96|35.92|35.72|36.16|35.96|35.82|35.62|466
1717704300000|2024-06-06 20:05:00|35.91|35.71|35.95|35.75|36.07|35.87|35.91|35.71|419
1717704600000|2024-06-06 20:10:00|35.96|35.76|36.09|35.89|36.11|35.91|35.95|35.75|310
1717704900000|2024-06-06 20:15:00|36.08|35.88|36.2|36|36.22|36.02|36.07|35.87|329
1717705200000|2024-06-06 20:20:00|36.21|36.01|36.26|36.06|36.28|36.08|36.19|35.99|345
1717705500000|2024-06-06 20:25:00|36.25|36.05|36.26|36.06|36.27|36.07|36.22|36.02|301
1717705800000|2024-06-06 20:30:00|36.27|36.07|36.29|36.09|36.31|36.11|36.27|36.07|157
1717706100000|2024-06-06 20:35:00|36.28|36.08|36.29|36.09|36.29|36.09|36.23|36.03|132
1717706400000|2024-06-06 20:40:00|36.27|36.07|36.18|35.98|36.29|36.09|36.18|35.98|236
1717706700000|2024-06-06 20:45:00|36.17|35.97|36.27|36.07|36.3|36.1|36.16|35.96|376
1717707000000|2024-06-06 20:50:00|36.28|36.08|36.29|36.09|36.31|36.11|36.25|36.05|237
1717707300000|2024-06-06 20:55:00|36.3|36.1|36.3|36.1|36.33|36.13|36.29|36.09|207
1717707600000|2024-06-06 21:00:00|36.31|36.11|36.28|36.08|36.32|36.12|36.28|36.08|98
1717707900000|2024-06-06 21:05:00|36.27|36.07|36.22|36.02|36.28|36.08|36.2|36|80
1717708200000|2024-06-06 21:10:00|36.21|36.01|36.25|36.05|36.25|36.05|36.2|36|43
1717708500000|2024-06-06 21:15:00|36.26|36.06|36.28|36.08|36.29|36.09|36.26|36.06|51
1717708800000|2024-06-06 21:20:00|36.27|36.07|36.23|36.03|36.27|36.07|36.23|36.03|39
1717709100000|2024-06-06 21:25:00|36.22|36.02|36.15|35.95|36.22|36.02|36.15|35.95|46
1717709400000|2024-06-06 21:30:00|36.16|35.96|36.2|36|36.21|36.01|36.15|35.95|53
1717709700000|2024-06-06 21:35:00|36.21|36.01|36.13|35.93|36.21|36.01|36.12|35.92|37
1717710000000|2024-06-06 21:40:00|36.14|35.94|36.11|35.91|36.15|35.95|36.11|35.91|42
1717710300000|2024-06-06 21:45:00|36.12|35.92|36.13|35.93|36.13|35.93|36.12|35.92|22
1717710600000|2024-06-06 21:50:00|36.14|35.94|36.14|35.94|36.16|35.96|36.13|35.93|75
1717710900000|2024-06-06 21:55:00|36.13|35.93|36.16|35.96|36.17|35.97|36.12|35.92|98
1717711200000|2024-06-06 22:00:00|36.15|35.95|36.14|35.94|36.16|35.96|36.1|35.9|136
1717711500000|2024-06-06 22:05:00|36.15|35.95|36.23|36.03|36.24|36.04|36.14|35.94|349
1717711800000|2024-06-06 22:10:00|36.22|36.02|36.17|35.97|36.23|36.03|36.17|35.97|139
1717712100000|2024-06-06 22:15:00|36.16|35.96|36.17|35.97|36.22|36.02|36.13|35.93|245
1717712400000|2024-06-06 22:20:00|36.18|35.98|36.15|35.95|36.19|35.99|36.12|35.92|342
1717712700000|2024-06-06 22:25:00|36.16|35.96|36.16|35.96|36.2|36|36.15|35.95|327
1717713000000|2024-06-06 22:30:00|36.17|35.97|36.19|35.99|36.22|36.02|36.16|35.96|304
1717713300000|2024-06-06 22:35:00|36.18|35.98|36.15|35.95|36.21|36.01|36.14|35.94|258
1717713600000|2024-06-06 22:40:00|36.14|35.94|36.16|35.96|36.17|35.97|36.14|35.94|237
1717713900000|2024-06-06 22:45:00|36.15|35.95|36.14|35.94|36.17|35.97|36.12|35.92|172
1717714200000|2024-06-06 22:50:00|36.13|35.93|36.13|35.93|36.16|35.96|36.12|35.92|137
1717714500000|2024-06-06 22:55:00|36.12|35.92|36.14|35.94|36.17|35.97|36.12|35.92|311
1717714800000|2024-06-06 23:00:00|36.15|35.95|36.16|35.96|36.16|35.96|36.1|35.9|280
1717715100000|2024-06-06 23:05:00|36.17|35.97|36.13|35.93|36.18|35.98|36.12|35.92|275
1717715400000|2024-06-06 23:10:00|36.14|35.94|36.11|35.91|36.15|35.95|36.11|35.91|168
1717715700000|2024-06-06 23:15:00|36.1|35.9|36.12|35.92|36.14|35.94|36.1|35.9|125
1717716000000|2024-06-06 23:20:00|36.13|35.93|36.09|35.89|36.13|35.93|36.08|35.88|159
1717716300000|2024-06-06 23:25:00|36.1|35.9|36.09|35.89|36.12|35.92|36.08|35.88|180
1717716600000|2024-06-06 23:30:00|36.08|35.88|36.06|35.86|36.1|35.9|36.05|35.85|254
1717716900000|2024-06-06 23:35:00|36.05|35.85|36.08|35.88|36.1|35.9|36.05|35.85|362
1717717200000|2024-06-06 23:40:00|36.07|35.87|36.06|35.86|36.09|35.89|36.05|35.85|338
1717717500000|2024-06-06 23:45:00|36.07|35.87|36.05|35.85|36.1|35.9|36.04|35.84|389
1717717800000|2024-06-06 23:50:00|36.04|35.84|36.03|35.83|36.06|35.86|36.02|35.82|257
1717718100000|2024-06-06 23:55:00|36.04|35.84|35.99|35.79|36.04|35.84|35.97|35.77|183
1717718400000|2024-06-07 00:00:00|35.98|35.78|35.99|35.79|35.99|35.79|35.96|35.76|36
1717718700000|2024-06-07 00:05:00|35.98|35.78|35.96|35.76|36|35.8|35.96|35.76|215
1717719000000|2024-06-07 00:10:00|35.97|35.77|35.96|35.76|36|35.8|35.94|35.74|364
1717719300000|2024-06-07 00:15:00|35.95|35.75|36.03|35.83|36.03|35.83|35.95|35.75|271
1717719600000|2024-06-07 00:20:00|36.02|35.82|36.04|35.84|36.05|35.85|36.01|35.81|157
1717719900000|2024-06-07 00:25:00|36.03|35.83|36.03|35.83|36.04|35.84|35.98|35.78|150
1717720200000|2024-06-07 00:30:00|36.02|35.82|36.05|35.85|36.06|35.86|36.01|35.81|178
1717720500000|2024-06-07 00:35:00|36.06|35.86|36.04|35.84|36.06|35.86|36.02|35.82|173
1717720800000|2024-06-07 00:40:00|36.06|35.86|36.03|35.83|36.07|35.87|36.02|35.82|170
1717721100000|2024-06-07 00:45:00|36.04|35.84|36.08|35.88|36.12|35.92|36.03|35.83|430
1717721400000|2024-06-07 00:50:00|36.09|35.89|36.06|35.86|36.09|35.89|36.03|35.83|193
1717721700000|2024-06-07 00:55:00|36.05|35.85|36.03|35.83|36.07|35.87|36.01|35.81|197
1717722000000|2024-06-07 01:00:00|36.02|35.82|36|35.8|36.03|35.83|35.96|35.76|198
1717722300000|2024-06-07 01:05:00|35.99|35.79|36.05|35.85|36.07|35.87|35.99|35.79|378
1717722600000|2024-06-07 01:10:00|36.04|35.84|36.03|35.83|36.08|35.88|36.03|35.83|261
1717722900000|2024-06-07 01:15:00|36.04|35.84|36|35.8|36.04|35.84|35.99|35.79|191
1717723200000|2024-06-07 01:20:00|35.99|35.79|35.99|35.79|36|35.8|35.94|35.74|277
1717723500000|2024-06-07 01:25:00|35.98|35.78|35.96|35.76|35.99|35.79|35.92|35.72|335
1717723800000|2024-06-07 01:30:00|35.97|35.77|35.91|35.71|35.97|35.77|35.91|35.71|318
1717724100000|2024-06-07 01:35:00|35.92|35.72|35.92|35.72|35.95|35.75|35.89|35.69|209
1717724400000|2024-06-07 01:40:00|35.91|35.71|35.97|35.77|35.98|35.78|35.9|35.7|303
1717724700000|2024-06-07 01:45:00|35.96|35.76|36.04|35.84|36.06|35.86|35.96|35.76|338
1717725000000|2024-06-07 01:50:00|36.05|35.85|36.05|35.85|36.06|35.86|36.02|35.82|337
1717725300000|2024-06-07 01:55:00|36.06|35.86|36|35.8|36.07|35.87|36|35.8|167
1717725600000|2024-06-07 02:00:00|35.99|35.79|35.99|35.79|36.03|35.83|35.97|35.77|195
1717725900000|2024-06-07 02:05:00|35.98|35.78|36|35.8|36.02|35.82|35.96|35.76|377
1717726200000|2024-06-07 02:10:00|35.99|35.79|35.95|35.75|36|35.8|35.94|35.74|184
1717726500000|2024-06-07 02:15:00|35.94|35.74|35.9|35.7|35.95|35.75|35.9|35.7|171
1717726800000|2024-06-07 02:20:00|35.91|35.71|35.9|35.7|35.91|35.71|35.88|35.68|273
1717727100000|2024-06-07 02:25:00|35.89|35.69|35.9|35.7|35.94|35.74|35.89|35.69|197
1717727400000|2024-06-07 02:30:00|35.89|35.69|35.86|35.66|35.9|35.7|35.85|35.65|168
1717727700000|2024-06-07 02:35:00|35.85|35.65|35.71|35.51|35.86|35.66|35.7|35.5|226
1717728000000|2024-06-07 02:40:00|35.7|35.5|35.73|35.53|35.73|35.53|35.69|35.49|262
1717728300000|2024-06-07 02:45:00|35.72|35.52|35.76|35.56|35.77|35.57|35.68|35.48|296
1717728600000|2024-06-07 02:50:00|35.75|35.55|35.8|35.6|35.83|35.63|35.75|35.55|326
1717728900000|2024-06-07 02:55:00|35.81|35.61|35.8|35.6|35.82|35.62|35.79|35.59|114
1717729200000|2024-06-07 03:00:00|35.79|35.59|35.77|35.57|35.86|35.66|35.77|35.57|238
1717729500000|2024-06-07 03:05:00|35.79|35.59|35.74|35.54|35.79|35.59|35.74|35.54|121
1717729800000|2024-06-07 03:10:00|35.73|35.53|35.79|35.59|35.81|35.61|35.71|35.51|240
1717730100000|2024-06-07 03:15:00|35.78|35.58|35.78|35.58|35.81|35.61|35.72|35.52|277
1717730400000|2024-06-07 03:20:00|35.77|35.57|35.87|35.67|35.87|35.67|35.76|35.56|237
1717730700000|2024-06-07 03:25:00|35.86|35.66|35.88|35.68|35.88|35.68|35.85|35.65|280
1717731000000|2024-06-07 03:30:00|35.87|35.67|35.85|35.65|35.91|35.71|35.85|35.65|228
1717731300000|2024-06-07 03:35:00|35.84|35.64|35.83|35.63|35.88|35.68|35.83|35.63|206
1717731600000|2024-06-07 03:40:00|35.82|35.62|35.88|35.68|35.91|35.71|35.82|35.62|146
1717731900000|2024-06-07 03:45:00|35.89|35.69|35.94|35.74|35.96|35.76|35.89|35.69|258
1717732200000|2024-06-07 03:50:00|35.95|35.75|35.95|35.75|35.97|35.77|35.92|35.72|188
1717732500000|2024-06-07 03:55:00|35.96|35.76|35.96|35.76|35.98|35.78|35.94|35.74|212
1717732800000|2024-06-07 04:00:00|35.95|35.75|35.82|35.62|35.96|35.76|35.71|35.51|442
1717733100000|2024-06-07 04:05:00|35.83|35.63|35.85|35.65|35.86|35.66|35.79|35.59|280
1717733400000|2024-06-07 04:10:00|35.86|35.66|35.89|35.69|35.91|35.71|35.84|35.64|250
1717733700000|2024-06-07 04:15:00|35.9|35.7|35.9|35.7|35.91|35.71|35.87|35.67|299
1717734000000|2024-06-07 04:20:00|35.91|35.71|35.91|35.71|35.92|35.72|35.88|35.68|146
1717734300000|2024-06-07 04:25:00|35.92|35.72|35.95|35.75|35.96|35.76|35.89|35.69|332
1717734600000|2024-06-07 04:30:00|35.96|35.76|36.01|35.81|36.02|35.82|35.95|35.75|320
1717734900000|2024-06-07 04:35:00|36|35.8|35.99|35.79|36.02|35.82|35.97|35.77|145
1717735200000|2024-06-07 04:40:00|35.98|35.78|35.98|35.78|35.99|35.79|35.96|35.76|135
1717735500000|2024-06-07 04:45:00|35.97|35.77|36|35.8|36.01|35.81|35.94|35.74|181
1717735800000|2024-06-07 04:50:00|36.01|35.81|36.06|35.86|36.06|35.86|36|35.8|413
1717736100000|2024-06-07 04:55:00|36.05|35.85|36.07|35.87|36.09|35.89|36.05|35.85|341
1717736400000|2024-06-07 05:00:00|36.08|35.88|36.06|35.86|36.11|35.91|36.04|35.84|276
1717736700000|2024-06-07 05:05:00|36.07|35.87|36.08|35.88|36.11|35.91|36.06|35.86|195
1717737000000|2024-06-07 05:10:00|36.07|35.87|36.08|35.88|36.11|35.91|36.06|35.86|116
1717737300000|2024-06-07 05:15:00|36.09|35.89|36.13|35.93|36.16|35.96|36.07|35.87|191
1717737600000|2024-06-07 05:20:00|36.14|35.94|36.14|35.94|36.18|35.98|36.12|35.92|224
1717737900000|2024-06-07 05:25:00|36.15|35.95|36.17|35.97|36.18|35.98|36.14|35.94|152
1717738200000|2024-06-07 05:30:00|36.18|35.98|36.13|35.93|36.18|35.98|36.12|35.92|154
1717738500000|2024-06-07 05:35:00|36.14|35.94|36.18|35.98|36.19|35.99|36.13|35.93|240
1717738800000|2024-06-07 05:40:00|36.17|35.97|36.19|35.99|36.2|36|36.14|35.94|180
1717739100000|2024-06-07 05:45:00|36.2|36|36.19|35.99|36.21|36.01|36.14|35.94|232
1717739400000|2024-06-07 05:50:00|36.2|36|36.14|35.94|36.2|36|36.13|35.93|110
1717739700000|2024-06-07 05:55:00|36.13|35.93|36.11|35.91|36.13|35.93|36.11|35.91|17
1717740000000|2024-06-07 06:00:00|36.1|35.9|36.1|35.9|36.12|35.92|36.1|35.9|33
1717740300000|2024-06-07 06:05:00|36.11|35.91|36.06|35.86|36.11|35.91|36.06|35.86|108
1717740600000|2024-06-07 06:10:00|36.07|35.87|36.08|35.88|36.1|35.9|36.05|35.85|162
1717740900000|2024-06-07 06:15:00|36.09|35.89|36.13|35.93|36.15|35.95|36.08|35.88|265
1717741200000|2024-06-07 06:20:00|36.12|35.92|36.12|35.92|36.15|35.95|36.11|35.91|178
1717741500000|2024-06-07 06:25:00|36.13|35.93|36.14|35.94|36.15|35.95|36.11|35.91|115
1717741800000|2024-06-07 06:30:00|36.13|35.93|36.15|35.95|36.17|35.97|36.12|35.92|114
1717742100000|2024-06-07 06:35:00|36.16|35.96|36.09|35.89|36.16|35.96|36.09|35.89|192
1717742400000|2024-06-07 06:40:00|36.08|35.88|36.05|35.85|36.09|35.89|36.04|35.84|174
1717742700000|2024-06-07 06:45:00|36.06|35.86|36.07|35.87|36.08|35.88|36.03|35.83|174
1717743000000|2024-06-07 06:50:00|36.06|35.86|36.11|35.91|36.13|35.93|36.05|35.85|271
1717743300000|2024-06-07 06:55:00|36.1|35.9|36.12|35.92|36.13|35.93|36.09|35.89|273
1717743600000|2024-06-07 07:00:00|36.11|35.91|36.11|35.91|36.14|35.94|36.11|35.91|166
1717743900000|2024-06-07 07:05:00|36.12|35.92|36.1|35.9|36.14|35.94|36.09|35.89|227
1717744200000|2024-06-07 07:10:00|36.11|35.91|36.12|35.92|36.14|35.94|36.09|35.89|135
1717744500000|2024-06-07 07:15:00|36.11|35.91|36.16|35.96|36.18|35.98|36.1|35.9|338
1717744800000|2024-06-07 07:20:00|36.17|35.97|36.12|35.92|36.17|35.97|36.12|35.92|197
1717745100000|2024-06-07 07:25:00|36.11|35.91|36.11|35.91|36.13|35.93|36.09|35.89|111
1717745400000|2024-06-07 07:30:00|36.1|35.9|36.08|35.88|36.11|35.91|36.07|35.87|111
1717745700000|2024-06-07 07:35:00|36.07|35.87|36.09|35.89|36.11|35.91|36.05|35.85|375
1717746000000|2024-06-07 07:40:00|36.08|35.88|36.11|35.91|36.12|35.92|36.07|35.87|298
1717746300000|2024-06-07 07:45:00|36.1|35.9|36.05|35.85|36.11|35.91|36.04|35.84|345
1717746600000|2024-06-07 07:50:00|36.06|35.86|36.05|35.85|36.08|35.88|36.03|35.83|277
1717746900000|2024-06-07 07:55:00|36.04|35.84|36.08|35.88|36.1|35.9|36.03|35.83|280
1717747200000|2024-06-07 08:00:00|36.1|35.9|36.1|35.9|36.15|35.95|36.07|35.87|167
1717747500000|2024-06-07 08:05:00|36.11|35.91|36.08|35.88|36.12|35.92|36.08|35.88|150
1717747800000|2024-06-07 08:10:00|36.09|35.89|36.1|35.9|36.13|35.93|36.07|35.87|316
1717748100000|2024-06-07 08:15:00|36.13|35.93|36.11|35.91|36.14|35.94|36.07|35.87|335
1717748400000|2024-06-07 08:20:00|36.1|35.9|36.08|35.88|36.13|35.93|36.07|35.87|240
1717748700000|2024-06-07 08:25:00|36.07|35.87|36.13|35.93|36.16|35.96|36.07|35.87|307
1717749000000|2024-06-07 08:30:00|36.14|35.94|36.08|35.88|36.14|35.94|36.07|35.87|270
1717749300000|2024-06-07 08:35:00|36.09|35.89|36.1|35.9|36.11|35.91|36.07|35.87|240
1717749600000|2024-06-07 08:40:00|36.09|35.89|36.14|35.94|36.14|35.94|36.09|35.89|234
1717749900000|2024-06-07 08:45:00|36.13|35.93|36.11|35.91|36.16|35.96|36.11|35.91|156
1717750200000|2024-06-07 08:50:00|36.12|35.92|36.12|35.92|36.13|35.93|36.1|35.9|222
1717750500000|2024-06-07 08:55:00|36.11|35.91|36.1|35.9|36.13|35.93|36.08|35.88|170
1717750800000|2024-06-07 09:00:00|36.09|35.89|36.02|35.82|36.11|35.91|36|35.8|319
1717751100000|2024-06-07 09:05:00|36.03|35.83|36.03|35.83|36.06|35.86|36|35.8|251
1717751400000|2024-06-07 09:10:00|36.02|35.82|36.05|35.85|36.06|35.86|36.02|35.82|255
1717751700000|2024-06-07 09:15:00|36.04|35.84|36.02|35.82|36.06|35.86|36|35.8|240
1717752000000|2024-06-07 09:20:00|36.03|35.83|36.03|35.83|36.03|35.83|35.97|35.77|372
1717752300000|2024-06-07 09:25:00|36.02|35.82|36.07|35.87|36.1|35.9|36.01|35.81|235
1717752600000|2024-06-07 09:30:00|36.09|35.89|36.02|35.82|36.11|35.91|36.01|35.81|298
1717752900000|2024-06-07 09:35:00|36.01|35.81|36.04|35.84|36.04|35.84|35.98|35.78|390
1717753200000|2024-06-07 09:40:00|36.05|35.85|36|35.8|36.07|35.87|36|35.8|342
1717753500000|2024-06-07 09:45:00|36.01|35.81|35.99|35.79|36.02|35.82|35.96|35.76|257
1717753800000|2024-06-07 09:50:00|35.98|35.78|36.03|35.83|36.03|35.83|35.98|35.78|326
1717754100000|2024-06-07 09:55:00|36.02|35.82|36.1|35.9|36.11|35.91|35.98|35.78|316
1717754400000|2024-06-07 10:00:00|36.08|35.88|36.03|35.83|36.1|35.9|36.01|35.81|271
1717754700000|2024-06-07 10:05:00|36.02|35.82|36.1|35.9|36.12|35.92|36.02|35.82|283
1717755000000|2024-06-07 10:10:00|36.11|35.91|36.12|35.92|36.15|35.95|36.08|35.88|348
1717755300000|2024-06-07 10:15:00|36.11|35.91|36.02|35.82|36.12|35.92|35.99|35.79|320
1717755600000|2024-06-07 10:20:00|36.03|35.83|36.01|35.81|36.04|35.84|35.99|35.79|317
1717755900000|2024-06-07 10:25:00|36|35.8|36.01|35.81|36.05|35.85|35.98|35.78|283
1717756200000|2024-06-07 10:30:00|36.02|35.82|35.93|35.73|36.04|35.84|35.93|35.73|295
1717756500000|2024-06-07 10:35:00|35.94|35.74|35.97|35.77|35.99|35.79|35.9|35.7|336
1717756800000|2024-06-07 10:40:00|35.98|35.78|36.03|35.83|36.06|35.86|35.97|35.77|220
1717757100000|2024-06-07 10:45:00|36.02|35.82|36.09|35.89|36.12|35.92|36.02|35.82|314
1717757400000|2024-06-07 10:50:00|36.08|35.88|36.13|35.93|36.15|35.95|36.06|35.86|331
1717757700000|2024-06-07 10:55:00|36.12|35.92|36.16|35.96|36.18|35.98|36.11|35.91|361
1717758000000|2024-06-07 11:00:00|36.15|35.95|36.12|35.92|36.16|35.96|36.09|35.89|349
1717758300000|2024-06-07 11:05:00|36.11|35.91|36.1|35.9|36.14|35.94|36.09|35.89|346
1717758600000|2024-06-07 11:10:00|36.09|35.89|36.1|35.9|36.14|35.94|36.09|35.89|313
1717758900000|2024-06-07 11:15:00|36.11|35.91|36.14|35.94|36.16|35.96|36.09|35.89|20
1717759200000|2024-06-07 11:20:00|36.13|35.93|36.1|35.9|36.14|35.94|36.08|35.88|156
1717759500000|2024-06-07 11:25:00|36.09|35.89|36.12|35.92|36.16|35.96|36.09|35.89|347
1717759800000|2024-06-07 11:30:00|36.11|35.91|36.23|36.03|36.26|36.06|36.11|35.91|397
1717760100000|2024-06-07 11:35:00|36.22|36.02|36.27|36.07|36.3|36.1|36.21|36.01|381
1717760400000|2024-06-07 11:40:00|36.26|36.06|36.32|36.12|36.34|36.14|36.26|36.06|353
1717760700000|2024-06-07 11:45:00|36.33|36.13|36.4|36.2|36.45|36.25|36.32|36.12|340
1717761000000|2024-06-07 11:50:00|36.39|36.19|36.4|36.2|36.45|36.25|36.39|36.19|311
1717761300000|2024-06-07 11:55:00|36.41|36.21|36.42|36.22|36.44|36.24|36.4|36.2|319
1717761600000|2024-06-07 12:00:00|36.41|36.21|36.73|36.53|36.76|36.56|36.41|36.21|471
1717761900000|2024-06-07 12:05:00|36.72|36.52|36.59|36.39|36.74|36.54|36.51|36.31|301
1717762200000|2024-06-07 12:10:00|36.58|36.38|36.62|36.42|36.64|36.44|36.55|36.35|259
1717762500000|2024-06-07 12:15:00|36.61|36.41|36.68|36.48|36.69|36.49|36.61|36.41|423
1717762800000|2024-06-07 12:20:00|36.67|36.47|36.5|36.3|36.69|36.49|36.45|36.25|428
1717763100000|2024-06-07 12:25:00|36.49|36.29|36.67|36.47|36.67|36.47|36.49|36.29|381
1717763400000|2024-06-07 12:30:00|36.66|36.46|36.14|35.94|36.69|36.49|36.05|35.85|581
1717763700000|2024-06-07 12:35:00|36.16|35.96|36.01|35.81|36.21|36.01|35.79|35.59|578
1717764000000|2024-06-07 12:40:00|36.03|35.83|36.08|35.88|36.14|35.94|35.82|35.62|574
1717764300000|2024-06-07 12:45:00|36.09|35.89|36.04|35.84|36.1|35.9|35.97|35.77|525
1717764600000|2024-06-07 12:50:00|36.05|35.85|36.07|35.87|36.11|35.91|35.99|35.79|574
1717764900000|2024-06-07 12:55:00|36.08|35.88|36.21|36.01|36.31|36.11|36.03|35.83|599
1717765200000|2024-06-07 13:00:00|36.22|36.02|36.13|35.93|36.26|36.06|36.08|35.88|579
1717765500000|2024-06-07 13:05:00|36.12|35.92|36.22|36.02|36.23|36.03|36.11|35.91|451
1717765800000|2024-06-07 13:10:00|36.21|36.01|36.25|36.05|36.29|36.09|36.16|35.96|505
1717766100000|2024-06-07 13:15:00|36.24|36.04|36.39|36.19|36.4|36.2|36.19|35.99|557
1717766400000|2024-06-07 13:20:00|36.37|36.17|36.46|36.26|36.46|36.26|36.36|36.16|483
1717766700000|2024-06-07 13:25:00|36.44|36.24|36.52|36.32|36.56|36.36|36.43|36.23|164
1717767000000|2024-06-07 13:30:00|36.53|36.33|36.39|36.19|36.55|36.35|36.39|36.19|259
1717767300000|2024-06-07 13:35:00|36.4|36.2|36.46|36.26|36.5|36.3|36.39|36.19|425
1717767600000|2024-06-07 13:40:00|36.45|36.25|36.59|36.39|36.6|36.4|36.44|36.24|466
1717767900000|2024-06-07 13:45:00|36.58|36.38|36.61|36.41|36.63|36.43|36.52|36.32|433
1717768200000|2024-06-07 13:50:00|36.6|36.4|36.66|36.46|36.69|36.49|36.59|36.39|533
1717768500000|2024-06-07 13:55:00|36.65|36.45|36.67|36.47|36.69|36.49|36.58|36.38|482
1717768800000|2024-06-07 14:00:00|36.68|36.48|36.73|36.53|36.74|36.54|36.65|36.45|426
1717769100000|2024-06-07 14:05:00|36.72|36.52|36.72|36.52|36.76|36.56|36.65|36.45|405
1717769400000|2024-06-07 14:10:00|36.71|36.51|36.73|36.53|36.76|36.56|36.68|36.48|408
1717769700000|2024-06-07 14:15:00|36.74|36.54|36.73|36.53|36.76|36.56|36.64|36.44|449
1717770000000|2024-06-07 14:20:00|36.72|36.52|36.7|36.5|36.72|36.52|36.58|36.38|486
1717770300000|2024-06-07 14:25:00|36.71|36.51|36.83|36.63|36.85|36.65|36.69|36.49|444
1717770600000|2024-06-07 14:30:00|36.84|36.64|36.75|36.55|36.85|36.65|36.73|36.53|481
1717770900000|2024-06-07 14:35:00|36.73|36.53|36.8|36.6|36.83|36.63|36.72|36.52|440
1717771200000|2024-06-07 14:40:00|36.81|36.61|36.88|36.68|36.94|36.74|36.8|36.6|440
1717771500000|2024-06-07 14:45:00|36.87|36.67|36.93|36.73|36.96|36.76|36.82|36.62|501
1717771800000|2024-06-07 14:50:00|36.95|36.75|36.84|36.64|36.99|36.79|36.82|36.62|400
1717772100000|2024-06-07 14:55:00|36.83|36.63|36.76|36.56|36.84|36.64|36.72|36.52|372
1717772400000|2024-06-07 15:00:00|36.77|36.57|36.66|36.46|36.78|36.58|36.62|36.42|407
1717772700000|2024-06-07 15:05:00|36.65|36.45|36.61|36.41|36.69|36.49|36.58|36.38|456
1717773000000|2024-06-07 15:10:00|36.6|36.4|36.59|36.39|36.65|36.45|36.58|36.38|350
1717773300000|2024-06-07 15:15:00|36.58|36.38|36.52|36.32|36.63|36.43|36.5|36.3|425
1717773600000|2024-06-07 15:20:00|36.51|36.31|36.45|36.25|36.52|36.32|36.43|36.23|427
1717773900000|2024-06-07 15:25:00|36.46|36.26|36.38|36.18|36.46|36.26|36.3|36.1|379
1717774200000|2024-06-07 15:30:00|36.35|36.15|36.29|36.09|36.44|36.24|36.28|36.08|483
1717774500000|2024-06-07 15:35:00|36.3|36.1|36.33|36.13|36.36|36.16|36.25|36.05|493
1717774800000|2024-06-07 15:40:00|36.32|36.12|36.24|36.04|36.36|36.16|36.2|36|375
1717775100000|2024-06-07 15:45:00|36.25|36.05|36.3|36.1|36.34|36.14|36.18|35.98|495
1717775400000|2024-06-07 15:50:00|36.31|36.11|36.37|36.17|36.38|36.18|36.26|36.06|491
1717775700000|2024-06-07 15:55:00|36.36|36.16|36.37|36.17|36.39|36.19|36.32|36.12|425
1717776000000|2024-06-07 16:00:00|36.36|36.16|36.29|36.09|36.38|36.18|36.26|36.06|372
1717776300000|2024-06-07 16:05:00|36.3|36.1|36.22|36.02|36.32|36.12|36.18|35.98|296
1717776600000|2024-06-07 16:10:00|36.24|36.04|36.23|36.03|36.26|36.06|36.19|35.99|241
1717776900000|2024-06-07 16:15:00|36.21|36.01|36.38|36.18|36.43|36.23|36.19|35.99|424
1717777200000|2024-06-07 16:20:00|36.39|36.19|36.36|36.16|36.4|36.2|36.32|36.12|430
1717777500000|2024-06-07 16:25:00|36.37|36.17|36.35|36.15|36.41|36.21|36.31|36.11|441
1717777800000|2024-06-07 16:30:00|36.36|36.16|36.28|36.08|36.44|36.24|36.27|36.07|152
1717778100000|2024-06-07 16:35:00|36.27|36.07|36.27|36.07|36.31|36.11|36.23|36.03|63
1717778400000|2024-06-07 16:40:00|36.26|36.06|36.19|35.99|36.28|36.08|36.18|35.98|410
1717778700000|2024-06-07 16:45:00|36.2|36|36.08|35.88|36.2|36|36.04|35.84|428
1717779000000|2024-06-07 16:50:00|36.07|35.87|36.04|35.84|36.12|35.92|36.04|35.84|415
1717779300000|2024-06-07 16:55:00|36.05|35.85|35.98|35.78|36.06|35.86|35.91|35.71|438
1717779600000|2024-06-07 17:00:00|35.96|35.76|35.79|35.59|35.98|35.78|35.78|35.58|390
1717779900000|2024-06-07 17:05:00|35.8|35.6|35.89|35.69|35.9|35.7|35.78|35.58|469
1717780200000|2024-06-07 17:10:00|35.88|35.68|35.73|35.53|35.9|35.7|35.69|35.49|459
1717780500000|2024-06-07 17:15:00|35.72|35.52|35.67|35.47|35.73|35.53|35.59|35.39|523
1717780800000|2024-06-07 17:20:00|35.68|35.48|35.69|35.49|35.72|35.52|35.61|35.41|508
1717781100000|2024-06-07 17:25:00|35.68|35.48|35.68|35.48|35.72|35.52|35.65|35.45|497
1717781400000|2024-06-07 17:30:00|35.69|35.49|35.64|35.44|35.75|35.55|35.62|35.42|540
1717781700000|2024-06-07 17:35:00|35.65|35.45|35.64|35.44|35.65|35.45|35.58|35.38|469
1717782000000|2024-06-07 17:40:00|35.63|35.43|35.68|35.48|35.69|35.49|35.59|35.39|530
1717782300000|2024-06-07 17:45:00|35.65|35.45|35.71|35.51|35.78|35.58|35.62|35.42|526
1717782600000|2024-06-07 17:50:00|35.69|35.49|35.64|35.44|35.76|35.56|35.58|35.38|411
1717782900000|2024-06-07 17:55:00|35.63|35.43|35.17|34.97|35.66|35.46|35.17|34.97|577
1717783200000|2024-06-07 18:00:00|35.18|34.98|31.81|31.61|35.24|35.04|31.81|31.61|940
1717783500000|2024-06-07 18:05:00|31.79|31.59|32.89|32.69|32.92|32.72|31.5|31.3|901
1717783800000|2024-06-07 18:10:00|32.9|32.7|31.34|31.14|32.94|32.74|31.16|30.96|822
1717784100000|2024-06-07 18:15:00|31.39|31.19|32.45|32.25|32.59|32.39|30.99|30.79|894
1717784400000|2024-06-07 18:20:00|32.44|32.24|32.85|32.65|33.03|32.83|32.38|32.18|752
1717784700000|2024-06-07 18:25:00|32.86|32.66|32.76|32.56|33|32.8|32.7|32.5|678
1717785000000|2024-06-07 18:30:00|32.78|32.58|32.91|32.71|33.01|32.81|32.67|32.47|706
1717785300000|2024-06-07 18:35:00|32.95|32.75|32.99|32.79|33.07|32.87|32.9|32.7|573
1717785600000|2024-06-07 18:40:00|33|32.8|33.18|32.98|33.19|32.99|32.98|32.78|603
1717785900000|2024-06-07 18:45:00|33.17|32.97|33.08|32.88|33.36|33.16|33.08|32.88|625
1717786200000|2024-06-07 18:50:00|33.09|32.89|33.32|33.12|33.36|33.16|33|32.8|539
1717786500000|2024-06-07 18:55:00|33.33|33.13|33.36|33.16|33.42|33.22|33.24|33.04|449
1717786800000|2024-06-07 19:00:00|33.34|33.14|32.98|32.78|33.34|33.14|32.9|32.7|306
1717787100000|2024-06-07 19:05:00|32.99|32.79|33.03|32.83|33.11|32.91|32.95|32.75|459
1717787400000|2024-06-07 19:10:00|33.04|32.84|33.38|33.18|33.4|33.2|33.03|32.83|512
1717787700000|2024-06-07 19:15:00|33.39|33.19|33.38|33.18|33.41|33.21|33.33|33.13|469
1717788000000|2024-06-07 19:20:00|33.37|33.17|33.36|33.16|33.42|33.22|33.29|33.09|438
1717788300000|2024-06-07 19:25:00|33.37|33.17|33.54|33.34|33.56|33.36|33.36|33.16|587
1717788600000|2024-06-07 19:30:00|33.53|33.33|33.61|33.41|33.61|33.41|33.46|33.26|495
1717788900000|2024-06-07 19:35:00|33.6|33.4|33.7|33.5|33.73|33.53|33.58|33.38|425
1717789200000|2024-06-07 19:40:00|33.69|33.49|33.77|33.57|33.81|33.61|33.67|33.47|469
1717789500000|2024-06-07 19:45:00|33.78|33.58|33.61|33.41|33.78|33.58|33.61|33.41|444
1717789800000|2024-06-07 19:50:00|33.6|33.4|33.58|33.38|33.62|33.42|33.51|33.31|438
1717790100000|2024-06-07 19:55:00|33.59|33.39|33.53|33.33|33.61|33.41|33.52|33.32|410
1717790400000|2024-06-07 20:00:00|33.52|33.32|33.41|33.21|33.53|33.33|33.41|33.21|428
1717790700000|2024-06-07 20:05:00|33.42|33.22|33.36|33.16|33.42|33.22|33.31|33.11|352
1717791000000|2024-06-07 20:10:00|33.37|33.17|33.27|33.07|33.41|33.21|33.21|33.01|342
1717791300000|2024-06-07 20:15:00|33.26|33.06|33.35|33.15|33.35|33.15|33.22|33.02|287
1717791600000|2024-06-07 20:20:00|33.34|33.14|33.47|33.27|33.49|33.29|33.33|33.13|278
1717791900000|2024-06-07 20:25:00|33.48|33.28|33.48|33.28|33.49|33.29|33.41|33.21|343
1717792200000|2024-06-07 20:30:00|33.49|33.29|33.52|33.32|33.54|33.34|33.43|33.23|166
1717792500000|2024-06-07 20:35:00|33.53|33.33|33.5|33.3|33.54|33.34|33.49|33.29|77
1717792800000|2024-06-07 20:40:00|33.49|33.29|33.64|33.44|33.66|33.46|33.49|33.29|72
1717793100000|2024-06-07 20:45:00|33.63|33.43|33.61|33.41|33.64|33.44|33.55|33.35|107
1717793400000|2024-06-07 20:50:00|33.6|33.4|33.7|33.5|33.71|33.51|33.6|33.4|147
1717793700000|2024-06-07 20:55:00|33.71|33.51|33.71|33.51|33.78|33.58|33.68|33.48|111
1717830000000|2024-06-08 07:00:00|33.58|33.38|33.59|33.39|33.61|33.41|33.57|33.37|74
1717830300000|2024-06-08 07:05:00|33.6|33.4|33.61|33.41|33.68|33.48|33.59|33.39|50
1717830600000|2024-06-08 07:10:00|33.62|33.42|33.65|33.45|33.66|33.46|33.6|33.4|118
1717830900000|2024-06-08 07:15:00|33.66|33.46|33.65|33.45|33.71|33.51|33.64|33.44|48
1717831200000|2024-06-08 07:20:00|33.64|33.44|33.63|33.43|33.66|33.46|33.62|33.42|72
1717831500000|2024-06-08 07:25:00|33.62|33.42|33.65|33.45|33.66|33.46|33.59|33.39|58
1717831800000|2024-06-08 07:30:00|33.64|33.44|33.61|33.41|33.65|33.45|33.58|33.38|124
1717832100000|2024-06-08 07:35:00|33.62|33.42|33.67|33.47|33.69|33.49|33.61|33.41|112
1717832400000|2024-06-08 07:40:00|33.68|33.48|33.7|33.5|33.7|33.5|33.66|33.46|45
1717832700000|2024-06-08 07:45:00|33.69|33.49|33.69|33.49|33.72|33.52|33.68|33.48|105
1717833000000|2024-06-08 07:50:00|33.68|33.48|33.7|33.5|33.7|33.5|33.66|33.46|67
1717833300000|2024-06-08 07:55:00|33.71|33.51|33.71|33.51|33.71|33.51|33.67|33.47|85
1717833600000|2024-06-08 08:00:00|33.7|33.5|33.66|33.46|33.7|33.5|33.65|33.45|107
1717833900000|2024-06-08 08:05:00|33.65|33.45|33.64|33.44|33.67|33.47|33.62|33.42|108
1717834200000|2024-06-08 08:10:00|33.63|33.43|33.67|33.47|33.69|33.49|33.63|33.43|88
1717834500000|2024-06-08 08:15:00|33.66|33.46|33.54|33.34|33.67|33.47|33.54|33.34|89
1717834800000|2024-06-08 08:20:00|33.55|33.35|33.52|33.32|33.57|33.37|33.51|33.31|50
1717835100000|2024-06-08 08:25:00|33.51|33.31|33.51|33.31|33.52|33.32|33.5|33.3|39
1717835400000|2024-06-08 08:30:00|33.52|33.32|33.49|33.29|33.54|33.34|33.49|33.29|74
1717835700000|2024-06-08 08:35:00|33.48|33.28|33.49|33.29|33.5|33.3|33.47|33.27|112
1717836000000|2024-06-08 08:40:00|33.48|33.28|33.47|33.27|33.5|33.3|33.46|33.26|52
1717836300000|2024-06-08 08:45:00|33.46|33.26|33.51|33.31|33.52|33.32|33.45|33.25|100
1717836600000|2024-06-08 08:50:00|33.52|33.32|33.49|33.29|33.52|33.32|33.49|33.29|60
1717836900000|2024-06-08 08:55:00|33.48|33.28|33.48|33.28|33.49|33.29|33.45|33.25|59
1717837200000|2024-06-08 09:00:00|33.49|33.29|33.44|33.24|33.49|33.29|33.42|33.22|126
1717837500000|2024-06-08 09:05:00|33.43|33.23|33.46|33.26|33.46|33.26|33.41|33.21|100
1717837800000|2024-06-08 09:10:00|33.45|33.25|33.46|33.26|33.47|33.27|33.44|33.24|82
1717838100000|2024-06-08 09:15:00|33.47|33.27|33.44|33.24|33.48|33.28|33.42|33.22|120
1717838400000|2024-06-08 09:20:00|33.45|33.25|33.44|33.24|33.46|33.26|33.42|33.22|72
1717838700000|2024-06-08 09:25:00|33.45|33.25|33.42|33.22|33.46|33.26|33.42|33.22|194
1717839000000|2024-06-08 09:30:00|33.43|33.23|33.43|33.23|33.44|33.24|33.39|33.19|77
1717839300000|2024-06-08 09:35:00|33.42|33.22|33.43|33.23|33.44|33.24|33.42|33.22|144
1717839600000|2024-06-08 09:40:00|33.44|33.24|33.42|33.22|33.44|33.24|33.41|33.21|67
1717839900000|2024-06-08 09:45:00|33.43|33.23|33.36|33.16|33.46|33.26|33.36|33.16|100
1717840200000|2024-06-08 09:50:00|33.37|33.17|33.4|33.2|33.41|33.21|33.36|33.16|100
1717840500000|2024-06-08 09:55:00|33.39|33.19|33.37|33.17|33.4|33.2|33.36|33.16|75
1717840800000|2024-06-08 10:00:00|33.38|33.18|33.36|33.16|33.39|33.19|33.35|33.15|71
1717841100000|2024-06-08 10:05:00|33.35|33.15|33.31|33.11|33.36|33.16|33.28|33.08|111
1717841400000|2024-06-08 10:10:00|33.32|33.12|33.29|33.09|33.32|33.12|33.26|33.06|108
1717841700000|2024-06-08 10:15:00|33.28|33.08|33.26|33.06|33.31|33.11|33.26|33.06|103
1717842000000|2024-06-08 10:20:00|33.25|33.05|33.19|32.99|33.25|33.05|33.17|32.97|94
1717842300000|2024-06-08 10:25:00|33.2|33|33.11|32.91|33.21|33.01|33.1|32.9|98
1717842600000|2024-06-08 10:30:00|33.12|32.92|33.15|32.95|33.15|32.95|33.1|32.9|54
1717842900000|2024-06-08 10:35:00|33.14|32.94|33.17|32.97|33.18|32.98|33.14|32.94|34
1717843200000|2024-06-08 10:40:00|33.18|32.98|33.2|33|33.2|33|33.15|32.95|80
1717843500000|2024-06-08 10:45:00|33.21|33.01|33.21|33.01|33.21|33.01|33.17|32.97|41
1717843800000|2024-06-08 10:50:00|33.22|33.02|33.2|33|33.25|33.05|33.18|32.98|76
1717844100000|2024-06-08 10:55:00|33.21|33.01|33.2|33|33.21|33.01|33.19|32.99|146
1717844400000|2024-06-08 11:00:00|33.21|33.01|33.24|33.04|33.24|33.04|33.19|32.99|122
1717844700000|2024-06-08 11:05:00|33.23|33.03|33.17|32.97|33.25|33.05|33.16|32.96|43
1717845000000|2024-06-08 11:10:00|33.16|32.96|33.16|32.96|33.18|32.98|33.13|32.93|61
1717845300000|2024-06-08 11:15:00|33.17|32.97|33.12|32.92|33.18|32.98|33.11|32.91|90
1717845600000|2024-06-08 11:20:00|33.13|32.93|33.07|32.87|33.14|32.94|33.06|32.86|117
1717845900000|2024-06-08 11:25:00|33.08|32.88|33.05|32.85|33.1|32.9|33.05|32.85|56
1717846200000|2024-06-08 11:30:00|33.06|32.86|33.01|32.81|33.08|32.88|32.92|32.72|121
1717846500000|2024-06-08 11:35:00|33|32.8|32.99|32.79|33.02|32.82|32.95|32.75|80
1717846800000|2024-06-08 11:40:00|32.98|32.78|32.86|32.66|32.99|32.79|32.86|32.66|123
1717847100000|2024-06-08 11:45:00|32.87|32.67|32.89|32.69|32.93|32.73|32.84|32.64|127
1717847400000|2024-06-08 11:50:00|32.88|32.68|32.7|32.5|32.89|32.69|32.68|32.48|140
1717847700000|2024-06-08 11:55:00|32.71|32.51|32.78|32.58|32.81|32.61|32.71|32.51|110
1717848000000|2024-06-08 12:00:00|32.77|32.57|32.57|32.37|32.81|32.61|32.56|32.36|164
1717848300000|2024-06-08 12:05:00|32.58|32.38|32.69|32.49|32.69|32.49|32.57|32.37|80
1717848600000|2024-06-08 12:10:00|32.7|32.5|32.76|32.56|32.79|32.59|32.7|32.5|83
1717848900000|2024-06-08 12:15:00|32.77|32.57|32.83|32.63|32.85|32.65|32.76|32.56|81
1717849200000|2024-06-08 12:20:00|32.84|32.64|32.77|32.57|32.85|32.65|32.77|32.57|92
1717849500000|2024-06-08 12:25:00|32.76|32.56|32.74|32.54|32.77|32.57|32.73|32.53|55
1717849800000|2024-06-08 12:30:00|32.73|32.53|32.71|32.51|32.75|32.55|32.71|32.51|63
1717850100000|2024-06-08 12:35:00|32.7|32.5|32.59|32.39|32.7|32.5|32.57|32.37|102
1717850400000|2024-06-08 12:40:00|32.58|32.38|32.5|32.3|32.59|32.39|32.44|32.24|129
1717850700000|2024-06-08 12:45:00|32.51|32.31|32.56|32.36|32.63|32.43|32.5|32.3|96
1717851000000|2024-06-08 12:50:00|32.57|32.37|32.61|32.41|32.63|32.43|32.53|32.33|87
1717851300000|2024-06-08 12:55:00|32.62|32.42|32.58|32.38|32.65|32.45|32.57|32.37|65
1717851600000|2024-06-08 13:00:00|32.59|32.39|32.58|32.38|32.59|32.39|32.53|32.33|90
1717851900000|2024-06-08 13:05:00|32.59|32.39|32.39|32.19|32.59|32.39|32.38|32.18|114
1717852200000|2024-06-08 13:10:00|32.4|32.2|32.43|32.23|32.5|32.3|32.38|32.18|105
1717852500000|2024-06-08 13:15:00|32.44|32.24|32.32|32.12|32.46|32.26|32.32|32.12|131
1717852800000|2024-06-08 13:20:00|32.33|32.13|32.32|32.12|32.42|32.22|32.27|32.07|188
1717853100000|2024-06-08 13:25:00|32.33|32.13|32.28|32.08|32.37|32.17|32.25|32.05|147
1717853400000|2024-06-08 13:30:00|32.29|32.09|32.34|32.14|32.38|32.18|32.21|32.01|241
1717853700000|2024-06-08 13:35:00|32.33|32.13|32.49|32.29|32.5|32.3|32.29|32.09|201
1717854000000|2024-06-08 13:40:00|32.48|32.28|32.58|32.38|32.58|32.38|32.47|32.27|145
1717854300000|2024-06-08 13:45:00|32.57|32.37|32.62|32.42|32.63|32.43|32.56|32.36|124
1717854600000|2024-06-08 13:50:00|32.63|32.43|32.65|32.45|32.65|32.45|32.57|32.37|115
1717854900000|2024-06-08 13:55:00|32.64|32.44|32.68|32.48|32.69|32.49|32.63|32.43|95
1717855200000|2024-06-08 14:00:00|32.67|32.47|32.6|32.4|32.71|32.51|32.59|32.39|82
1717855500000|2024-06-08 14:05:00|32.61|32.41|32.66|32.46|32.69|32.49|32.61|32.41|82
1717855800000|2024-06-08 14:10:00|32.67|32.47|32.69|32.49|32.69|32.49|32.64|32.44|87
1717856100000|2024-06-08 14:15:00|32.68|32.48|32.58|32.38|32.69|32.49|32.57|32.37|93
1717856400000|2024-06-08 14:20:00|32.57|32.37|32.47|32.27|32.58|32.38|32.47|32.27|89
1717856700000|2024-06-08 14:25:00|32.48|32.28|32.39|32.19|32.48|32.28|32.38|32.18|138
1717857000000|2024-06-08 14:30:00|32.4|32.2|32.51|32.31|32.51|32.31|32.4|32.2|103
1717857300000|2024-06-08 14:35:00|32.52|32.32|32.61|32.41|32.62|32.42|32.52|32.32|102
1717857600000|2024-06-08 14:40:00|32.62|32.42|32.65|32.45|32.65|32.45|32.59|32.39|80
1717857900000|2024-06-08 14:45:00|32.66|32.46|32.75|32.55|32.75|32.55|32.64|32.44|64
1717858200000|2024-06-08 14:50:00|32.76|32.56|32.74|32.54|32.8|32.6|32.74|32.54|81
1717858500000|2024-06-08 14:55:00|32.73|32.53|32.76|32.56|32.78|32.58|32.73|32.53|44
1717858800000|2024-06-08 15:00:00|32.75|32.55|32.73|32.53|32.79|32.59|32.72|32.52|63
1717859100000|2024-06-08 15:05:00|32.72|32.52|32.71|32.51|32.72|32.52|32.66|32.46|82
1717859400000|2024-06-08 15:10:00|32.7|32.5|32.72|32.52|32.74|32.54|32.7|32.5|77
1717859700000|2024-06-08 15:15:00|32.71|32.51|32.68|32.48|32.77|32.57|32.68|32.48|50
1717860000000|2024-06-08 15:20:00|32.67|32.47|32.63|32.43|32.68|32.48|32.59|32.39|75
1717860300000|2024-06-08 15:25:00|32.62|32.42|32.62|32.42|32.63|32.43|32.54|32.34|79
1717860600000|2024-06-08 15:30:00|32.63|32.43|32.65|32.45|32.65|32.45|32.59|32.39|113
1717860900000|2024-06-08 15:35:00|32.64|32.44|32.61|32.41|32.66|32.46|32.61|32.41|72
1717861200000|2024-06-08 15:40:00|32.6|32.4|32.59|32.39|32.62|32.42|32.58|32.38|100
1717861500000|2024-06-08 15:45:00|32.6|32.4|32.58|32.38|32.6|32.4|32.53|32.33|111
1717861800000|2024-06-08 15:50:00|32.59|32.39|32.59|32.39|32.63|32.43|32.58|32.38|69
1717862100000|2024-06-08 15:55:00|32.58|32.38|32.56|32.36|32.58|32.38|32.54|32.34|117
1717862400000|2024-06-08 16:00:00|32.57|32.37|32.61|32.41|32.61|32.41|32.51|32.31|133
1717862700000|2024-06-08 16:05:00|32.6|32.4|32.55|32.35|32.61|32.41|32.53|32.33|86
1717863000000|2024-06-08 16:10:00|32.56|32.36|32.5|32.3|32.6|32.4|32.5|32.3|99
1717863300000|2024-06-08 16:15:00|32.51|32.31|32.4|32.2|32.51|32.31|32.39|32.19|130
1717863600000|2024-06-08 16:20:00|32.39|32.19|32.4|32.2|32.46|32.26|32.35|32.15|104
1717863900000|2024-06-08 16:25:00|32.39|32.19|32.39|32.19|32.42|32.22|32.34|32.14|74
1717864200000|2024-06-08 16:30:00|32.4|32.2|32.41|32.21|32.42|32.22|32.33|32.13|114
1717864500000|2024-06-08 16:35:00|32.42|32.22|32.53|32.33|32.53|32.33|32.4|32.2|66
1717864800000|2024-06-08 16:40:00|32.54|32.34|32.5|32.3|32.55|32.35|32.49|32.29|93
1717865100000|2024-06-08 16:45:00|32.49|32.29|32.45|32.25|32.52|32.32|32.39|32.19|114
1717865400000|2024-06-08 16:50:00|32.46|32.26|32.46|32.26|32.52|32.32|32.45|32.25|143
1717865700000|2024-06-08 16:55:00|32.45|32.25|32.51|32.31|32.54|32.34|32.43|32.23|71
1717866000000|2024-06-08 17:00:00|32.5|32.3|32.48|32.28|32.52|32.32|32.45|32.25|97
1717866300000|2024-06-08 17:05:00|32.47|32.27|32.58|32.38|32.65|32.45|32.47|32.27|88
1717866600000|2024-06-08 17:10:00|32.57|32.37|32.61|32.41|32.62|32.42|32.57|32.37|43
1717866900000|2024-06-08 17:15:00|32.62|32.42|32.62|32.42|32.7|32.5|32.61|32.41|105
1717867200000|2024-06-08 17:20:00|32.61|32.41|32.49|32.29|32.61|32.41|32.48|32.28|115
1717867500000|2024-06-08 17:25:00|32.5|32.3|32.42|32.22|32.54|32.34|32.41|32.21|134
1717867800000|2024-06-08 17:30:00|32.43|32.23|32.31|32.11|32.5|32.3|32.3|32.1|155
1717868100000|2024-06-08 17:35:00|32.3|32.1|32.42|32.22|32.49|32.29|32.24|32.04|194
1717868400000|2024-06-08 17:40:00|32.41|32.21|32.51|32.31|32.52|32.32|32.38|32.18|117
1717868700000|2024-06-08 17:45:00|32.5|32.3|32.55|32.35|32.57|32.37|32.5|32.3|112
1717869000000|2024-06-08 17:50:00|32.56|32.36|32.47|32.27|32.56|32.36|32.45|32.25|140
1717869300000|2024-06-08 17:55:00|32.46|32.26|32.54|32.34|32.55|32.35|32.45|32.25|115
1717869600000|2024-06-08 18:00:00|32.55|32.35|32.61|32.41|32.65|32.45|32.52|32.32|112
1717869900000|2024-06-08 18:05:00|32.6|32.4|32.75|32.55|32.75|32.55|32.6|32.4|90
1717870200000|2024-06-08 18:10:00|32.74|32.54|32.76|32.56|32.76|32.56|32.71|32.51|87
1717870500000|2024-06-08 18:15:00|32.75|32.55|32.69|32.49|32.76|32.56|32.65|32.45|83
1717870800000|2024-06-08 18:20:00|32.7|32.5|32.63|32.43|32.7|32.5|32.61|32.41|118
1717871100000|2024-06-08 18:25:00|32.64|32.44|32.63|32.43|32.65|32.45|32.61|32.41|94
1717871400000|2024-06-08 18:30:00|32.62|32.42|32.63|32.43|32.64|32.44|32.57|32.37|110
1717871700000|2024-06-08 18:35:00|32.62|32.42|32.63|32.43|32.65|32.45|32.61|32.41|68
1717872000000|2024-06-08 18:40:00|32.64|32.44|32.56|32.36|32.64|32.44|32.54|32.34|51
1717872300000|2024-06-08 18:45:00|32.55|32.35|32.53|32.33|32.55|32.35|32.49|32.29|71
1717872600000|2024-06-08 18:50:00|32.54|32.34|32.57|32.37|32.59|32.39|32.54|32.34|112
1717872900000|2024-06-08 18:55:00|32.58|32.38|32.59|32.39|32.59|32.39|32.55|32.35|126
1717873200000|2024-06-08 19:00:00|32.58|32.38|32.65|32.45|32.66|32.46|32.58|32.38|64
1717873500000|2024-06-08 19:05:00|32.64|32.44|32.62|32.42|32.67|32.47|32.62|32.42|57
1717873800000|2024-06-08 19:10:00|32.61|32.41|32.6|32.4|32.64|32.44|32.59|32.39|54
1717874100000|2024-06-08 19:15:00|32.61|32.41|32.64|32.44|32.66|32.46|32.61|32.41|67
1717874400000|2024-06-08 19:20:00|32.63|32.43|32.61|32.41|32.64|32.44|32.59|32.39|51
1717874700000|2024-06-08 19:25:00|32.6|32.4|32.59|32.39|32.61|32.41|32.58|32.38|58
1717875000000|2024-06-08 19:30:00|32.58|32.38|32.52|32.32|32.6|32.4|32.52|32.32|109
1717875300000|2024-06-08 19:35:00|32.51|32.31|32.48|32.28|32.51|32.31|32.42|32.22|60
1717875600000|2024-06-08 19:40:00|32.47|32.27|32.47|32.27|32.49|32.29|32.44|32.24|57
1717875900000|2024-06-08 19:45:00|32.46|32.26|32.45|32.25|32.49|32.29|32.43|32.23|56
1717876200000|2024-06-08 19:50:00|32.46|32.26|32.44|32.24|32.46|32.26|32.43|32.23|45
1717876500000|2024-06-08 19:55:00|32.43|32.23|32.37|32.17|32.44|32.24|32.35|32.15|99
1717876800000|2024-06-08 20:00:00|32.38|32.18|32.35|32.15|32.39|32.19|32.33|32.13|60
1717877100000|2024-06-08 20:05:00|32.36|32.16|32.35|32.15|32.39|32.19|32.33|32.13|107
1717877400000|2024-06-08 20:10:00|32.36|32.16|32.34|32.14|32.36|32.16|32.34|32.14|11
1717877700000|2024-06-08 20:15:00|32.35|32.15|32.32|32.12|32.35|32.15|32.32|32.12|40
1717878000000|2024-06-08 20:20:00|32.31|32.11|32.32|32.12|32.36|32.16|32.28|32.08|76
1717878300000|2024-06-08 20:25:00|32.31|32.11|32.31|32.11|32.36|32.16|32.3|32.1|107
1717878600000|2024-06-08 20:30:00|32.3|32.1|32.26|32.06|32.32|32.12|32.26|32.06|115
1717878900000|2024-06-08 20:35:00|32.25|32.05|32.25|32.05|32.25|32.05|32.17|31.97|86
1717879200000|2024-06-08 20:40:00|32.24|32.04|32.27|32.07|32.29|32.09|32.24|32.04|74
1717879500000|2024-06-08 20:45:00|32.28|32.08|32.22|32.02|32.28|32.08|32.19|31.99|93
1717879800000|2024-06-08 20:50:00|32.23|32.03|32.28|32.08|32.3|32.1|32.23|32.03|58
1717880100000|2024-06-08 20:55:00|32.29|32.09|32.3|32.1|32.3|32.1|32.28|32.08|18
1717880400000|2024-06-08 21:00:00|32.31|32.11|32.28|32.08|32.33|32.13|32.25|32.05|66
1717880700000|2024-06-08 21:05:00|32.27|32.07|32.25|32.05|32.28|32.08|32.25|32.05|25
1717881000000|2024-06-08 21:10:00|32.24|32.04|32.29|32.09|32.29|32.09|32.2|32|62
1717881300000|2024-06-08 21:15:00|32.28|32.08|32.35|32.15|32.35|32.15|32.26|32.06|48
1717881600000|2024-06-08 21:20:00|32.36|32.16|32.41|32.21|32.44|32.24|32.36|32.16|36
1717881900000|2024-06-08 21:25:00|32.4|32.2|32.41|32.21|32.41|32.21|32.4|32.2|20
1717882200000|2024-06-08 21:30:00|32.42|32.22|32.35|32.15|32.43|32.23|32.32|32.12|44
1717882500000|2024-06-08 21:35:00|32.34|32.14|32.37|32.17|32.37|32.17|32.34|32.14|24
1717882800000|2024-06-08 21:40:00|32.36|32.16|32.37|32.17|32.38|32.18|32.36|32.16|78
1717883100000|2024-06-08 21:45:00|32.38|32.18|32.38|32.18|32.39|32.19|32.37|32.17|21
1717883400000|2024-06-08 21:50:00|32.39|32.19|32.4|32.2|32.42|32.22|32.39|32.19|12
1717883700000|2024-06-08 21:55:00|32.39|32.19|32.39|32.19|32.4|32.2|32.38|32.18|49
1717884000000|2024-06-08 22:00:00|32.38|32.18|32.42|32.22|32.46|32.26|32.36|32.16|69
1717884300000|2024-06-08 22:05:00|32.41|32.21|32.42|32.22|32.43|32.23|32.36|32.16|58
1717884600000|2024-06-08 22:10:00|32.43|32.23|32.37|32.17|32.43|32.23|32.37|32.17|39
1717884900000|2024-06-08 22:15:00|32.36|32.16|32.3|32.1|32.36|32.16|32.26|32.06|99
1717885200000|2024-06-08 22:20:00|32.31|32.11|32.15|31.95|32.31|32.11|32.12|31.92|119
1717885500000|2024-06-08 22:25:00|32.16|31.96|32.1|31.9|32.17|31.97|32.04|31.84|156
1717885800000|2024-06-08 22:30:00|32.11|31.91|32.24|32.04|32.24|32.04|32.1|31.9|105
1717886100000|2024-06-08 22:35:00|32.25|32.05|32.24|32.04|32.26|32.06|32.19|31.99|100
1717886400000|2024-06-08 22:40:00|32.23|32.03|32.22|32.02|32.24|32.04|32.19|31.99|50
1717886700000|2024-06-08 22:45:00|32.23|32.03|32.27|32.07|32.3|32.1|32.2|32|57
1717887000000|2024-06-08 22:50:00|32.26|32.06|32.32|32.12|32.32|32.12|32.26|32.06|39
1717887300000|2024-06-08 22:55:00|32.33|32.13|32.3|32.1|32.33|32.13|32.29|32.09|24
1717887600000|2024-06-08 23:00:00|32.29|32.09|32.29|32.09|32.33|32.13|32.26|32.06|51
1717887900000|2024-06-08 23:05:00|32.28|32.08|32.26|32.06|32.3|32.1|32.25|32.05|59
1717888200000|2024-06-08 23:10:00|32.25|32.05|32.3|32.1|32.33|32.13|32.25|32.05|60
1717888500000|2024-06-08 23:15:00|32.29|32.09|32.2|32|32.3|32.1|32.2|32|130
1717888800000|2024-06-08 23:20:00|32.21|32.01|32.25|32.05|32.27|32.07|32.2|32|83
1717889100000|2024-06-08 23:25:00|32.24|32.04|32.28|32.08|32.3|32.1|32.23|32.03|73
1717889400000|2024-06-08 23:30:00|32.27|32.07|32.29|32.09|32.3|32.1|32.27|32.07|113
1717889700000|2024-06-08 23:35:00|32.3|32.1|32.32|32.12|32.32|32.12|32.28|32.08|75
1717890000000|2024-06-08 23:40:00|32.31|32.11|32.36|32.16|32.37|32.17|32.31|32.11|58
1717890300000|2024-06-08 23:45:00|32.35|32.15|32.36|32.16|32.4|32.2|32.34|32.14|83
1717890600000|2024-06-08 23:50:00|32.35|32.15|32.41|32.21|32.42|32.22|32.35|32.15|51
1717890900000|2024-06-08 23:55:00|32.4|32.2|32.37|32.17|32.41|32.21|32.37|32.17|72
1717891200000|2024-06-09 00:00:00|32.38|32.18|32.4|32.2|32.42|32.22|32.36|32.16|100
1717891500000|2024-06-09 00:05:00|32.39|32.19|32.4|32.2|32.42|32.22|32.37|32.17|71
1717891800000|2024-06-09 00:10:00|32.41|32.21|32.42|32.22|32.43|32.23|32.4|32.2|70
1717892100000|2024-06-09 00:15:00|32.41|32.21|32.41|32.21|32.43|32.23|32.37|32.17|56
1717892400000|2024-06-09 00:20:00|32.42|32.22|32.38|32.18|32.43|32.23|32.37|32.17|63
1717892700000|2024-06-09 00:25:00|32.39|32.19|32.39|32.19|32.4|32.2|32.38|32.18|17
1717893000000|2024-06-09 00:30:00|32.4|32.2|32.36|32.16|32.41|32.21|32.35|32.15|47
1717893300000|2024-06-09 00:35:00|32.35|32.15|32.36|32.16|32.37|32.17|32.32|32.12|54
1717893600000|2024-06-09 00:40:00|32.37|32.17|32.42|32.22|32.43|32.23|32.37|32.17|66
1717893900000|2024-06-09 00:45:00|32.41|32.21|32.34|32.14|32.41|32.21|32.34|32.14|92
1717894200000|2024-06-09 00:50:00|32.33|32.13|32.33|32.13|32.34|32.14|32.32|32.12|123
1717894500000|2024-06-09 00:55:00|32.32|32.12|32.32|32.12|32.33|32.13|32.31|32.11|55
1717894800000|2024-06-09 01:00:00|32.33|32.13|32.34|32.14|32.34|32.14|32.28|32.08|92
1717895100000|2024-06-09 01:05:00|32.33|32.13|32.36|32.16|32.38|32.18|32.33|32.13|106
1717895400000|2024-06-09 01:10:00|32.35|32.15|32.39|32.19|32.39|32.19|32.35|32.15|51
1717895700000|2024-06-09 01:15:00|32.38|32.18|32.38|32.18|32.39|32.19|32.35|32.15|23
1717896000000|2024-06-09 01:20:00|32.39|32.19|32.4|32.2|32.42|32.22|32.38|32.18|38
1717896300000|2024-06-09 01:25:00|32.41|32.21|32.46|32.26|32.47|32.27|32.4|32.2|74
1717896600000|2024-06-09 01:30:00|32.47|32.27|32.51|32.31|32.51|32.31|32.44|32.24|41
1717896900000|2024-06-09 01:35:00|32.5|32.3|32.54|32.34|32.54|32.34|32.49|32.29|43
1717897200000|2024-06-09 01:40:00|32.53|32.33|32.5|32.3|32.53|32.33|32.49|32.29|60
1717897500000|2024-06-09 01:45:00|32.49|32.29|32.51|32.31|32.51|32.31|32.46|32.26|65
1717897800000|2024-06-09 01:50:00|32.52|32.32|32.54|32.34|32.54|32.34|32.5|32.3|27
1717898100000|2024-06-09 01:55:00|32.53|32.33|32.6|32.4|32.61|32.41|32.5|32.3|54
1717898400000|2024-06-09 02:00:00|32.59|32.39|32.52|32.32|32.59|32.39|32.51|32.31|76
1717898700000|2024-06-09 02:05:00|32.53|32.33|32.51|32.31|32.53|32.33|32.5|32.3|43
1717899000000|2024-06-09 02:10:00|32.52|32.32|32.52|32.32|32.55|32.35|32.51|32.31|57
1717899300000|2024-06-09 02:15:00|32.51|32.31|32.39|32.19|32.52|32.32|32.38|32.18|112
1717899600000|2024-06-09 02:20:00|32.38|32.18|32.29|32.09|32.4|32.2|32.28|32.08|100
1717899900000|2024-06-09 02:25:00|32.28|32.08|32.34|32.14|32.35|32.15|32.27|32.07|79
1717900200000|2024-06-09 02:30:00|32.33|32.13|32.26|32.06|32.34|32.14|32.21|32.01|114
1717900500000|2024-06-09 02:35:00|32.27|32.07|32.22|32.02|32.27|32.07|32.21|32.01|88
1717900800000|2024-06-09 02:40:00|32.23|32.03|32.22|32.02|32.25|32.05|32.19|31.99|68
1717901100000|2024-06-09 02:45:00|32.21|32.01|32.24|32.04|32.29|32.09|32.21|32.01|98
1717901400000|2024-06-09 02:50:00|32.25|32.05|32.19|31.99|32.26|32.06|32.19|31.99|83
1717901700000|2024-06-09 02:55:00|32.2|32|32.19|31.99|32.22|32.02|32.18|31.98|46
1717902000000|2024-06-09 03:00:00|32.18|31.98|32.21|32.01|32.22|32.02|32.17|31.97|70
1717902300000|2024-06-09 03:05:00|32.22|32.02|32.21|32.01|32.23|32.03|32.19|31.99|54
1717902600000|2024-06-09 03:10:00|32.2|32|32.22|32.02|32.23|32.03|32.2|32|15
1717902900000|2024-06-09 03:15:00|32.21|32.01|32.21|32.01|32.28|32.08|32.2|32|87
1717903200000|2024-06-09 03:20:00|32.22|32.02|32.17|31.97|32.24|32.04|32.15|31.95|46
1717903500000|2024-06-09 03:25:00|32.16|31.96|32.21|32.01|32.22|32.02|32.14|31.94|46
1717903800000|2024-06-09 03:30:00|32.2|32|32.26|32.06|32.27|32.07|32.18|31.98|37
1717904100000|2024-06-09 03:35:00|32.25|32.05|32.42|32.22|32.43|32.23|32.24|32.04|80
1717904400000|2024-06-09 03:40:00|32.41|32.21|32.36|32.16|32.42|32.22|32.35|32.15|68
1717904700000|2024-06-09 03:45:00|32.37|32.17|32.37|32.17|32.4|32.2|32.37|32.17|69
1717905000000|2024-06-09 03:50:00|32.38|32.18|32.4|32.2|32.42|32.22|32.37|32.17|73
1717905300000|2024-06-09 03:55:00|32.39|32.19|32.36|32.16|32.4|32.2|32.35|32.15|96
1717905600000|2024-06-09 04:00:00|32.37|32.17|32.37|32.17|32.4|32.2|32.35|32.15|107
1717905900000|2024-06-09 04:05:00|32.38|32.18|32.37|32.17|32.39|32.19|32.35|32.15|102
1717906200000|2024-06-09 04:10:00|32.38|32.18|32.42|32.22|32.43|32.23|32.36|32.16|59
1717906500000|2024-06-09 04:15:00|32.41|32.21|32.47|32.27|32.47|32.27|32.41|32.21|37
1717906800000|2024-06-09 04:20:00|32.46|32.26|32.47|32.27|32.49|32.29|32.45|32.25|39
1717907100000|2024-06-09 04:25:00|32.46|32.26|32.46|32.26|32.47|32.27|32.44|32.24|61
1717907400000|2024-06-09 04:30:00|32.47|32.27|32.41|32.21|32.47|32.27|32.41|32.21|35
1717907700000|2024-06-09 04:35:00|32.42|32.22|32.46|32.26|32.48|32.28|32.42|32.22|15
1717908000000|2024-06-09 04:40:00|32.45|32.25|32.48|32.28|32.49|32.29|32.45|32.25|16
1717908300000|2024-06-09 04:45:00|32.47|32.27|32.46|32.26|32.47|32.27|32.43|32.23|48
1717908600000|2024-06-09 04:50:00|32.45|32.25|32.4|32.2|32.45|32.25|32.4|32.2|30
1717908900000|2024-06-09 04:55:00|32.39|32.19|32.4|32.2|32.41|32.21|32.38|32.18|60
1717909200000|2024-06-09 05:00:00|32.41|32.21|32.34|32.14|32.41|32.21|32.34|32.14|62
1717909500000|2024-06-09 05:05:00|32.33|32.13|32.23|32.03|32.34|32.14|32.19|31.99|82
1717909800000|2024-06-09 05:10:00|32.24|32.04|32.27|32.07|32.29|32.09|32.24|32.04|44
1717910100000|2024-06-09 05:15:00|32.26|32.06|32.29|32.09|32.31|32.11|32.26|32.06|40
1717910400000|2024-06-09 05:20:00|32.3|32.1|32.47|32.27|32.47|32.27|32.29|32.09|72
1717910700000|2024-06-09 05:25:00|32.46|32.26|32.4|32.2|32.47|32.27|32.4|32.2|53
1717911000000|2024-06-09 05:30:00|32.41|32.21|32.42|32.22|32.47|32.27|32.41|32.21|58
1717911300000|2024-06-09 05:35:00|32.43|32.23|32.44|32.24|32.44|32.24|32.4|32.2|28
1717911600000|2024-06-09 05:40:00|32.45|32.25|32.48|32.28|32.5|32.3|32.45|32.25|38
1717911900000|2024-06-09 05:45:00|32.49|32.29|32.48|32.28|32.56|32.36|32.45|32.25|80
1717912200000|2024-06-09 05:50:00|32.47|32.27|32.5|32.3|32.5|32.3|32.44|32.24|64
1717912500000|2024-06-09 05:55:00|32.49|32.29|32.49|32.29|32.5|32.3|32.46|32.26|39
1717912800000|2024-06-09 06:00:00|32.48|32.28|32.51|32.31|32.52|32.32|32.48|32.28|90
1717913100000|2024-06-09 06:05:00|32.52|32.32|32.52|32.32|32.54|32.34|32.49|32.29|42
1717913400000|2024-06-09 06:10:00|32.53|32.33|32.58|32.38|32.61|32.41|32.52|32.32|82
1717913700000|2024-06-09 06:15:00|32.57|32.37|32.56|32.36|32.61|32.41|32.55|32.35|64
1717914000000|2024-06-09 06:20:00|32.55|32.35|32.55|32.35|32.59|32.39|32.55|32.35|39
1717914300000|2024-06-09 06:25:00|32.56|32.36|32.54|32.34|32.56|32.36|32.52|32.32|53
1717914600000|2024-06-09 06:30:00|32.55|32.35|32.47|32.27|32.56|32.36|32.46|32.26|51
1717914900000|2024-06-09 06:35:00|32.48|32.28|32.45|32.25|32.49|32.29|32.44|32.24|86
1717915200000|2024-06-09 06:40:00|32.46|32.26|32.46|32.26|32.48|32.28|32.45|32.25|55
1717915500000|2024-06-09 06:45:00|32.45|32.25|32.46|32.26|32.49|32.29|32.43|32.23|44
1717915800000|2024-06-09 06:50:00|32.47|32.27|32.51|32.31|32.52|32.32|32.46|32.26|39
1717916100000|2024-06-09 06:55:00|32.52|32.32|32.48|32.28|32.52|32.32|32.45|32.25|49
1717916400000|2024-06-09 07:00:00|32.49|32.29|32.52|32.32|32.52|32.32|32.48|32.28|36
1717916700000|2024-06-09 07:05:00|32.53|32.33|32.55|32.35|32.58|32.38|32.53|32.33|31
1717917000000|2024-06-09 07:10:00|32.54|32.34|32.51|32.31|32.55|32.35|32.51|32.31|24
1717917300000|2024-06-09 07:15:00|32.52|32.32|32.53|32.33|32.54|32.34|32.51|32.31|30
1717917600000|2024-06-09 07:20:00|32.54|32.34|32.57|32.37|32.59|32.39|32.54|32.34|13
1717917900000|2024-06-09 07:25:00|32.56|32.36|32.57|32.37|32.57|32.37|32.55|32.35|48
1717918200000|2024-06-09 07:30:00|32.58|32.38|32.56|32.36|32.59|32.39|32.55|32.35|29
1717918500000|2024-06-09 07:35:00|32.57|32.37|32.57|32.37|32.59|32.39|32.55|32.35|17
1717918800000|2024-06-09 07:40:00|32.58|32.38|32.59|32.39|32.59|32.39|32.58|32.38|24
1717919100000|2024-06-09 07:45:00|32.58|32.38|32.57|32.37|32.6|32.4|32.56|32.36|22
1717919400000|2024-06-09 07:50:00|32.58|32.38|32.53|32.33|32.58|32.38|32.53|32.33|44
1717919700000|2024-06-09 07:55:00|32.54|32.34|32.54|32.34|32.55|32.35|32.52|32.32|27
1717920000000|2024-06-09 08:00:00|32.53|32.33|32.51|32.31|32.55|32.35|32.5|32.3|45
1717920300000|2024-06-09 08:05:00|32.52|32.32|32.56|32.36|32.57|32.37|32.51|32.31|65
1717920600000|2024-06-09 08:10:00|32.55|32.35|32.63|32.43|32.65|32.45|32.55|32.35|56
1717920900000|2024-06-09 08:15:00|32.64|32.44|32.6|32.4|32.66|32.46|32.59|32.39|21
1717921200000|2024-06-09 08:20:00|32.59|32.39|32.58|32.38|32.6|32.4|32.57|32.37|28
1717921500000|2024-06-09 08:25:00|32.59|32.39|32.58|32.38|32.59|32.39|32.57|32.37|26
1717921800000|2024-06-09 08:30:00|32.59|32.39|32.56|32.36|32.61|32.41|32.56|32.36|46
1717922100000|2024-06-09 08:35:00|32.57|32.37|32.56|32.36|32.59|32.39|32.56|32.36|44
1717922400000|2024-06-09 08:40:00|32.57|32.37|32.58|32.38|32.59|32.39|32.56|32.36|46
1717922700000|2024-06-09 08:45:00|32.59|32.39|32.59|32.39|32.59|32.39|32.57|32.37|25
1717923000000|2024-06-09 08:50:00|32.6|32.4|32.6|32.4|32.63|32.43|32.59|32.39|31
1717923300000|2024-06-09 08:55:00|32.59|32.39|32.59|32.39|32.61|32.41|32.57|32.37|27
1717923600000|2024-06-09 09:00:00|32.6|32.4|32.56|32.36|32.61|32.41|32.55|32.35|21
1717923900000|2024-06-09 09:05:00|32.57|32.37|32.57|32.37|32.59|32.39|32.56|32.36|63
1717924200000|2024-06-09 09:10:00|32.58|32.38|32.6|32.4|32.6|32.4|32.58|32.38|79
1717924500000|2024-06-09 09:15:00|32.61|32.41|32.59|32.39|32.62|32.42|32.57|32.37|55
1717924800000|2024-06-09 09:20:00|32.6|32.4|32.59|32.39|32.63|32.43|32.59|32.39|72
1717925100000|2024-06-09 09:25:00|32.58|32.38|32.61|32.41|32.61|32.41|32.58|32.38|24
1717925400000|2024-06-09 09:30:00|32.6|32.4|32.6|32.4|32.62|32.42|32.59|32.39|45
1717925700000|2024-06-09 09:35:00|32.59|32.39|32.58|32.38|32.6|32.4|32.57|32.37|48
1717926000000|2024-06-09 09:40:00|32.59|32.39|32.63|32.43|32.64|32.44|32.58|32.38|39
1717926300000|2024-06-09 09:45:00|32.64|32.44|32.66|32.46|32.66|32.46|32.62|32.42|15
1717926600000|2024-06-09 09:50:00|32.65|32.45|32.63|32.43|32.65|32.45|32.61|32.41|31
1717926900000|2024-06-09 09:55:00|32.64|32.44|32.62|32.42|32.64|32.44|32.62|32.42|19
1717927200000|2024-06-09 10:00:00|32.61|32.41|32.57|32.37|32.62|32.42|32.57|32.37|27
1717927500000|2024-06-09 10:05:00|32.58|32.38|32.56|32.36|32.58|32.38|32.56|32.36|17
1717927800000|2024-06-09 10:10:00|32.57|32.37|32.57|32.37|32.59|32.39|32.57|32.37|19
1717928100000|2024-06-09 10:15:00|32.56|32.36|32.55|32.35|32.57|32.37|32.55|32.35|12
1717928400000|2024-06-09 10:20:00|32.56|32.36|32.52|32.32|32.56|32.36|32.52|32.32|11
1717928700000|2024-06-09 10:25:00|32.51|32.31|32.52|32.32|32.54|32.34|32.51|32.31|22
1717929000000|2024-06-09 10:30:00|32.51|32.31|32.53|32.33|32.53|32.33|32.5|32.3|53
1717929300000|2024-06-09 10:35:00|32.52|32.32|32.51|32.31|32.52|32.32|32.5|32.3|32
1717929600000|2024-06-09 10:40:00|32.5|32.3|32.52|32.32|32.52|32.32|32.5|32.3|3
1717929900000|2024-06-09 10:45:00|32.51|32.31|32.49|32.29|32.52|32.32|32.49|32.29|15
1717930200000|2024-06-09 10:50:00|32.5|32.3|32.5|32.3|32.51|32.31|32.49|32.29|9
1717930500000|2024-06-09 10:55:00|32.49|32.29|32.49|32.29|32.5|32.3|32.48|32.28|41
1717930800000|2024-06-09 11:00:00|32.5|32.3|32.49|32.29|32.53|32.33|32.48|32.28|36
1717931100000|2024-06-09 11:05:00|32.5|32.3|32.47|32.27|32.5|32.3|32.46|32.26|54
1717931400000|2024-06-09 11:10:00|32.46|32.26|32.46|32.26|32.49|32.29|32.46|32.26|27
1717931700000|2024-06-09 11:15:00|32.47|32.27|32.47|32.27|32.48|32.28|32.46|32.26|51
1717932000000|2024-06-09 11:20:00|32.46|32.26|32.42|32.22|32.47|32.27|32.42|32.22|25
1717932300000|2024-06-09 11:25:00|32.43|32.23|32.46|32.26|32.46|32.26|32.43|32.23|48
1717932600000|2024-06-09 11:30:00|32.45|32.25|32.44|32.24|32.46|32.26|32.44|32.24|10
1717932900000|2024-06-09 11:35:00|32.45|32.25|32.45|32.25|32.47|32.27|32.44|32.24|47
1717933200000|2024-06-09 11:40:00|32.44|32.24|32.48|32.28|32.48|32.28|32.44|32.24|23
1717933500000|2024-06-09 11:45:00|32.49|32.29|32.43|32.23|32.49|32.29|32.43|32.23|55
1717933800000|2024-06-09 11:50:00|32.44|32.24|32.44|32.24|32.45|32.25|32.44|32.24|15
1717934100000|2024-06-09 11:55:00|32.43|32.23|32.42|32.22|32.43|32.23|32.4|32.2|8
1717934400000|2024-06-09 12:00:00|32.43|32.23|32.38|32.18|32.43|32.23|32.38|32.18|38
1717934700000|2024-06-09 12:05:00|32.37|32.17|32.36|32.16|32.38|32.18|32.32|32.12|24
1717935000000|2024-06-09 12:10:00|32.37|32.17|32.38|32.18|32.39|32.19|32.36|32.16|16
1717935300000|2024-06-09 12:15:00|32.37|32.17|32.39|32.19|32.4|32.2|32.37|32.17|21
1717935600000|2024-06-09 12:20:00|32.4|32.2|32.42|32.22|32.42|32.22|32.39|32.19|75
1717935900000|2024-06-09 12:25:00|32.41|32.21|32.41|32.21|32.41|32.21|32.39|32.19|19
1717936200000|2024-06-09 12:30:00|32.42|32.22|32.47|32.27|32.48|32.28|32.39|32.19|42
1717936500000|2024-06-09 12:35:00|32.46|32.26|32.48|32.28|32.48|32.28|32.44|32.24|65
1717936800000|2024-06-09 12:40:00|32.49|32.29|32.58|32.38|32.6|32.4|32.48|32.28|52
1717937100000|2024-06-09 12:45:00|32.57|32.37|32.66|32.46|32.69|32.49|32.57|32.37|60
1717937400000|2024-06-09 12:50:00|32.67|32.47|32.72|32.52|32.74|32.54|32.66|32.46|86
1717937700000|2024-06-09 12:55:00|32.73|32.53|32.68|32.48|32.73|32.53|32.66|32.46|76
1717938000000|2024-06-09 13:00:00|32.69|32.49|32.56|32.36|32.72|32.52|32.56|32.36|88
1717938300000|2024-06-09 13:05:00|32.55|32.35|32.59|32.39|32.62|32.42|32.53|32.33|55
1717938600000|2024-06-09 13:10:00|32.6|32.4|32.57|32.37|32.63|32.43|32.56|32.36|70
1717938900000|2024-06-09 13:15:00|32.56|32.36|32.46|32.26|32.56|32.36|32.44|32.24|95
1717939200000|2024-06-09 13:20:00|32.45|32.25|32.47|32.27|32.47|32.27|32.37|32.17|103
1717939500000|2024-06-09 13:25:00|32.46|32.26|32.48|32.28|32.48|32.28|32.41|32.21|101
1717939800000|2024-06-09 13:30:00|32.47|32.27|32.38|32.18|32.47|32.27|32.36|32.16|136
1717940100000|2024-06-09 13:35:00|32.39|32.19|32.37|32.17|32.41|32.21|32.36|32.16|97
1717940400000|2024-06-09 13:40:00|32.38|32.18|32.38|32.18|32.38|32.18|32.35|32.15|95
1717940700000|2024-06-09 13:45:00|32.37|32.17|32.44|32.24|32.48|32.28|32.36|32.16|56
1717941000000|2024-06-09 13:50:00|32.45|32.25|32.47|32.27|32.47|32.27|32.42|32.22|77
1717941300000|2024-06-09 13:55:00|32.46|32.26|32.45|32.25|32.47|32.27|32.45|32.25|42
1717941600000|2024-06-09 14:00:00|32.46|32.26|32.52|32.32|32.53|32.33|32.43|32.23|51
1717941900000|2024-06-09 14:05:00|32.51|32.31|32.54|32.34|32.55|32.35|32.5|32.3|72
1717942200000|2024-06-09 14:10:00|32.55|32.35|32.52|32.32|32.56|32.36|32.51|32.31|42
1717942500000|2024-06-09 14:15:00|32.53|32.33|32.6|32.4|32.61|32.41|32.52|32.32|56
1717942800000|2024-06-09 14:20:00|32.61|32.41|32.59|32.39|32.61|32.41|32.57|32.37|45
1717943100000|2024-06-09 14:25:00|32.58|32.38|32.46|32.26|32.59|32.39|32.42|32.22|77
1717943400000|2024-06-09 14:30:00|32.45|32.25|32.58|32.38|32.58|32.38|32.43|32.23|90
1717943700000|2024-06-09 14:35:00|32.57|32.37|32.57|32.37|32.59|32.39|32.54|32.34|63
1717944000000|2024-06-09 14:40:00|32.56|32.36|32.59|32.39|32.59|32.39|32.54|32.34|62
1717944300000|2024-06-09 14:45:00|32.58|32.38|32.59|32.39|32.61|32.41|32.56|32.36|40
1717944600000|2024-06-09 14:50:00|32.6|32.4|32.59|32.39|32.6|32.4|32.56|32.36|60
1717944900000|2024-06-09 14:55:00|32.6|32.4|32.61|32.41|32.61|32.41|32.6|32.4|4
1717945200000|2024-06-09 15:00:00|32.6|32.4|32.6|32.4|32.62|32.42|32.59|32.39|45
1717945500000|2024-06-09 15:05:00|32.61|32.41|32.59|32.39|32.61|32.41|32.57|32.37|23
1717945800000|2024-06-09 15:10:00|32.6|32.4|32.61|32.41|32.62|32.42|32.58|32.38|50
1717946100000|2024-06-09 15:15:00|32.6|32.4|32.61|32.41|32.65|32.45|32.6|32.4|40
1717946400000|2024-06-09 15:20:00|32.62|32.42|32.55|32.35|32.62|32.42|32.55|32.35|56
1717946700000|2024-06-09 15:25:00|32.54|32.34|32.57|32.37|32.57|32.37|32.52|32.32|34
1717947000000|2024-06-09 15:30:00|32.58|32.38|32.59|32.39|32.61|32.41|32.58|32.38|46
1717947300000|2024-06-09 15:35:00|32.6|32.4|32.58|32.38|32.6|32.4|32.57|32.37|25
1717947600000|2024-06-09 15:40:00|32.59|32.39|32.57|32.37|32.6|32.4|32.56|32.36|13
1717947900000|2024-06-09 15:45:00|32.56|32.36|32.61|32.41|32.63|32.43|32.54|32.34|28
1717948200000|2024-06-09 15:50:00|32.6|32.4|32.6|32.4|32.61|32.41|32.58|32.38|19
1717948500000|2024-06-09 15:55:00|32.59|32.39|32.57|32.37|32.6|32.4|32.56|32.36|21
1717948800000|2024-06-09 16:00:00|32.58|32.38|32.58|32.38|32.59|32.39|32.55|32.35|51
1717949100000|2024-06-09 16:05:00|32.57|32.37|32.57|32.37|32.58|32.38|32.55|32.35|27
1717949400000|2024-06-09 16:10:00|32.58|32.38|32.59|32.39|32.61|32.41|32.57|32.37|12
1717949700000|2024-06-09 16:15:00|32.58|32.38|32.59|32.39|32.62|32.42|32.56|32.36|24
1717950000000|2024-06-09 16:20:00|32.6|32.4|32.63|32.43|32.63|32.43|32.58|32.38|44
1717950300000|2024-06-09 16:25:00|32.64|32.44|32.63|32.43|32.64|32.44|32.6|32.4|36
1717950600000|2024-06-09 16:30:00|32.64|32.44|32.68|32.48|32.68|32.48|32.64|32.44|51
1717950900000|2024-06-09 16:35:00|32.67|32.47|32.65|32.45|32.68|32.48|32.65|32.45|23
1717951200000|2024-06-09 16:40:00|32.66|32.46|32.67|32.47|32.68|32.48|32.66|32.46|32
1717951500000|2024-06-09 16:45:00|32.68|32.48|32.67|32.47|32.69|32.49|32.66|32.46|40
1717951800000|2024-06-09 16:50:00|32.66|32.46|32.65|32.45|32.68|32.48|32.64|32.44|26
1717952100000|2024-06-09 16:55:00|32.66|32.46|32.71|32.51|32.72|32.52|32.65|32.45|46
1717952400000|2024-06-09 17:00:00|32.72|32.52|32.71|32.51|32.72|32.52|32.7|32.5|84
1717952700000|2024-06-09 17:05:00|32.72|32.52|32.72|32.52|32.72|32.52|32.69|32.49|45
1717953000000|2024-06-09 17:10:00|32.71|32.51|32.73|32.53|32.74|32.54|32.71|32.51|35
1717953300000|2024-06-09 17:15:00|32.72|32.52|32.68|32.48|32.73|32.53|32.68|32.48|61
1717953600000|2024-06-09 17:20:00|32.69|32.49|32.65|32.45|32.7|32.5|32.65|32.45|51
1717953900000|2024-06-09 17:25:00|32.66|32.46|32.65|32.45|32.66|32.46|32.65|32.45|34
1717954200000|2024-06-09 17:30:00|32.66|32.46|32.65|32.45|32.66|32.46|32.64|32.44|16
1717954500000|2024-06-09 17:35:00|32.64|32.44|32.67|32.47|32.67|32.47|32.64|32.44|30
1717954800000|2024-06-09 17:40:00|32.66|32.46|32.69|32.49|32.69|32.49|32.66|32.46|40
1717955100000|2024-06-09 17:45:00|32.68|32.48|32.74|32.54|32.75|32.55|32.68|32.48|15
1717955400000|2024-06-09 17:50:00|32.73|32.53|32.74|32.54|32.75|32.55|32.72|32.52|18
1717955700000|2024-06-09 17:55:00|32.75|32.55|32.74|32.54|32.75|32.55|32.73|32.53|42
1717956000000|2024-06-09 18:00:00|32.75|32.55|32.74|32.54|32.79|32.59|32.73|32.53|76
1717956300000|2024-06-09 18:05:00|32.73|32.53|32.79|32.59|32.79|32.59|32.73|32.53|35
1717956600000|2024-06-09 18:10:00|32.78|32.58|32.83|32.63|32.85|32.65|32.78|32.58|40
1717956900000|2024-06-09 18:15:00|32.82|32.62|32.83|32.63|32.86|32.66|32.82|32.62|30
1717957200000|2024-06-09 18:20:00|32.84|32.64|32.84|32.64|32.85|32.65|32.82|32.62|19
1717957500000|2024-06-09 18:25:00|32.85|32.65|32.91|32.71|32.91|32.71|32.84|32.64|17
1717957800000|2024-06-09 18:30:00|32.92|32.72|32.9|32.7|32.92|32.72|32.88|32.68|13
1717958100000|2024-06-09 18:35:00|32.91|32.71|32.91|32.71|32.91|32.71|32.88|32.68|55
1717958400000|2024-06-09 18:40:00|32.9|32.7|32.91|32.71|32.93|32.73|32.89|32.69|30
1717958700000|2024-06-09 18:45:00|32.92|32.72|32.92|32.72|32.93|32.73|32.91|32.71|17
1717959000000|2024-06-09 18:50:00|32.93|32.73|32.96|32.76|32.97|32.77|32.92|32.72|26
1717959300000|2024-06-09 18:55:00|32.97|32.77|33.01|32.81|33.02|32.82|32.97|32.77|45
1717959600000|2024-06-09 19:00:00|33.02|32.82|32.98|32.78|33.02|32.82|32.98|32.78|29
1717959900000|2024-06-09 19:05:00|32.99|32.79|33.08|32.88|33.1|32.9|32.98|32.78|48
1717960200000|2024-06-09 19:10:00|33.07|32.87|33.06|32.86|33.1|32.9|33.06|32.86|34
1717960500000|2024-06-09 19:15:00|33.05|32.85|33.08|32.88|33.08|32.88|33.04|32.84|78
1717960800000|2024-06-09 19:20:00|33.09|32.89|33.11|32.91|33.11|32.91|33.09|32.89|9
1717961100000|2024-06-09 19:25:00|33.1|32.9|33.09|32.89|33.11|32.91|33.07|32.87|24
1717961400000|2024-06-09 19:30:00|33.08|32.88|33.24|32.54|33.28|32.88|33|32.54|39
1717961700000|2024-06-09 19:35:00|33.25|32.55|33.23|32.53|33.27|32.57|33.23|32.53|59
1717962000000|2024-06-09 19:40:00|33.24|32.54|33.24|32.54|33.26|32.56|33.22|32.52|29
1717962300000|2024-06-09 19:45:00|33.23|32.53|33.29|32.59|33.29|32.59|33.22|32.52|49
1717962600000|2024-06-09 19:50:00|33.3|32.6|33.25|32.55|33.31|32.61|33.25|32.55|42
1717962900000|2024-06-09 19:55:00|33.26|32.56|33.28|32.58|33.28|32.58|33.24|32.54|35
1717963200000|2024-06-09 20:00:00|33.29|32.59|33.24|32.54|33.33|32.63|33.24|32.54|44
1717963500000|2024-06-09 20:05:00|33.25|32.55|33.23|32.53|33.28|32.58|33.23|32.53|25
1717963800000|2024-06-09 20:10:00|33.24|32.54|33.23|32.53|33.24|32.54|33.21|32.51|18
1717964100000|2024-06-09 20:15:00|33.24|32.54|33.23|32.53|33.25|32.55|33.2|32.5|40
1717964400000|2024-06-09 20:20:00|33.22|32.52|33.18|32.48|33.22|32.52|33.18|32.48|39
1717964700000|2024-06-09 20:25:00|33.17|32.47|33.16|32.46|33.18|32.48|33.15|32.45|36
1717965000000|2024-06-09 20:30:00|33.15|32.45|33.14|32.44|33.16|32.46|33.12|32.42|30
1717965300000|2024-06-09 20:35:00|33.13|32.43|33.12|32.42|33.14|32.44|33.11|32.41|48
1717965600000|2024-06-09 20:40:00|33.11|32.41|33.12|32.42|33.14|32.44|33.11|32.41|58
1717965900000|2024-06-09 20:45:00|33.11|32.41|33.14|32.44|33.14|32.44|33.11|32.41|30
1717966200000|2024-06-09 20:50:00|33.13|32.43|32.9|32.7|33.16|32.72|32.9|32.43|72
1717966500000|2024-06-09 20:55:00|32.91|32.71|32.92|32.72|32.92|32.72|32.9|32.7|26
1717966800000|2024-06-09 21:00:00|32.93|32.73|32.97|32.77|32.98|32.78|32.93|32.73|47
1717967100000|2024-06-09 21:05:00|32.98|32.78|32.94|32.74|32.98|32.78|32.93|32.73|57
1717967400000|2024-06-09 21:10:00|32.95|32.75|32.96|32.76|32.98|32.78|32.94|32.74|28
1717967700000|2024-06-09 21:15:00|32.97|32.77|32.98|32.78|32.98|32.78|32.95|32.75|10
1717968000000|2024-06-09 21:20:00|32.97|32.77|32.98|32.78|32.98|32.78|32.96|32.76|50
1717968300000|2024-06-09 21:25:00|32.97|32.77|32.97|32.77|32.98|32.78|32.97|32.77|19
1717968600000|2024-06-09 21:30:00|32.98|32.78|32.94|32.74|32.98|32.78|32.93|32.73|49
1717968900000|2024-06-09 21:35:00|32.93|32.73|32.86|32.66|32.94|32.74|32.86|32.66|76
1717969200000|2024-06-09 21:40:00|32.87|32.67|32.91|32.71|32.91|32.71|32.86|32.66|7
1717969500000|2024-06-09 21:45:00|32.92|32.72|32.96|32.76|32.96|32.76|32.91|32.71|73
1717969800000|2024-06-09 21:50:00|32.97|32.77|33|32.8|33.02|32.82|32.96|32.76|66
1717970100000|2024-06-09 21:55:00|32.99|32.79|33.01|32.81|33.02|32.82|32.93|32.73|111
1717970400000|2024-06-09 22:00:00|33.02|32.82|32.98|32.78|33.02|32.82|32.92|32.72|121
1717970700000|2024-06-09 22:05:00|32.97|32.77|33.02|32.82|33.02|32.82|32.97|32.77|66
1717971000000|2024-06-09 22:10:00|33.03|32.83|33.02|32.82|33.07|32.87|33.01|32.81|70
1717971300000|2024-06-09 22:15:00|33.03|32.83|33.03|32.83|33.07|32.87|33.02|32.82|84
1717971600000|2024-06-09 22:20:00|33.02|32.82|33|32.8|33.03|32.83|32.99|32.79|63
1717971900000|2024-06-09 22:25:00|32.99|32.79|33|32.8|33.02|32.82|32.99|32.79|78
1717972200000|2024-06-09 22:30:00|33.01|32.81|32.99|32.79|33.02|32.82|32.98|32.78|65
1717972500000|2024-06-09 22:35:00|32.98|32.78|32.99|32.79|33.01|32.81|32.97|32.77|48
1717972800000|2024-06-09 22:40:00|32.98|32.78|32.97|32.77|33|32.8|32.97|32.77|112
1717973100000|2024-06-09 22:45:00|32.96|32.76|32.98|32.78|32.99|32.79|32.96|32.76|31
1717973400000|2024-06-09 22:50:00|32.97|32.77|32.99|32.79|32.99|32.79|32.96|32.76|47
1717973700000|2024-06-09 22:55:00|32.98|32.78|32.98|32.78|32.99|32.79|32.96|32.76|65
1717974000000|2024-06-09 23:00:00|32.97|32.77|32.97|32.77|32.98|32.78|32.94|32.74|107
1717974300000|2024-06-09 23:05:00|32.98|32.78|32.96|32.76|32.98|32.78|32.96|32.76|89
1717974600000|2024-06-09 23:10:00|32.97|32.77|32.94|32.74|32.97|32.77|32.93|32.73|114
1717974900000|2024-06-09 23:15:00|32.94|32.74|32.95|32.75|32.96|32.76|32.94|32.74|44
1717975200000|2024-06-09 23:20:00|32.96|32.76|32.98|32.78|32.98|32.78|32.94|32.74|81
1717975500000|2024-06-09 23:25:00|32.97|32.77|33|32.8|33|32.8|32.97|32.77|60
1717975800000|2024-06-09 23:30:00|32.99|32.79|33.01|32.81|33.01|32.81|32.99|32.79|33
1717976100000|2024-06-09 23:35:00|33.02|32.82|33.01|32.81|33.02|32.82|33.01|32.81|36
1717976400000|2024-06-09 23:40:00|33|32.8|33.02|32.82|33.02|32.82|33|32.8|7
1717976700000|2024-06-09 23:45:00|33.01|32.81|33.04|32.84|33.06|32.86|33|32.8|52
1717977000000|2024-06-09 23:50:00|33.05|32.85|33.06|32.86|33.07|32.87|33.05|32.85|28
1717977300000|2024-06-09 23:55:00|33.07|32.87|33.09|32.89|33.1|32.9|33.06|32.86|49
1717977600000|2024-06-10 00:00:00|33.08|32.88|33.06|32.86|33.1|32.9|33.05|32.85|98
1717977900000|2024-06-10 00:05:00|33.07|32.87|33.01|32.81|33.07|32.87|33|32.8|97
1717978200000|2024-06-10 00:10:00|33|32.8|33.02|32.82|33.03|32.83|32.98|32.78|97
1717978500000|2024-06-10 00:15:00|33.01|32.81|32.97|32.77|33.02|32.82|32.95|32.75|91
1717978800000|2024-06-10 00:20:00|32.96|32.76|32.97|32.77|32.98|32.78|32.93|32.73|84
1717979100000|2024-06-10 00:25:00|32.96|32.76|32.94|32.74|32.98|32.78|32.94|32.74|33
1717979400000|2024-06-10 00:30:00|32.93|32.73|32.94|32.74|32.96|32.76|32.89|32.69|110
1717979700000|2024-06-10 00:35:00|32.93|32.73|32.98|32.78|33.01|32.81|32.93|32.73|137
1717980000000|2024-06-10 00:40:00|32.99|32.79|33.03|32.83|33.07|32.87|32.99|32.79|76
1717980300000|2024-06-10 00:45:00|33.02|32.82|33.07|32.87|33.1|32.9|33.01|32.81|74
1717980600000|2024-06-10 00:50:00|33.06|32.86|33.07|32.87|33.09|32.89|33.05|32.85|94
1717980900000|2024-06-10 00:55:00|33.06|32.86|33.09|32.89|33.09|32.89|33.04|32.84|112
1717981200000|2024-06-10 01:00:00|33.08|32.88|33.09|32.89|33.17|32.97|33.07|32.87|83
1717981500000|2024-06-10 01:05:00|33.08|32.88|33.02|32.82|33.08|32.88|32.99|32.79|101
1717981800000|2024-06-10 01:10:00|33.01|32.81|33.14|32.94|33.18|32.98|33.01|32.81|150
1717982100000|2024-06-10 01:15:00|33.13|32.93|33.23|33.03|33.23|33.03|33.13|32.93|85
1717982400000|2024-06-10 01:20:00|33.24|33.04|33.25|33.05|33.25|33.05|33.19|32.99|80
1717982700000|2024-06-10 01:25:00|33.24|33.04|33.26|33.06|33.27|33.07|33.2|33|95
1717983000000|2024-06-10 01:30:00|33.25|33.05|33.29|33.09|33.31|33.11|33.23|33.03|150
1717983300000|2024-06-10 01:35:00|33.28|33.08|33.28|33.08|33.29|33.09|33.26|33.06|51
1717983600000|2024-06-10 01:40:00|33.27|33.07|33.33|33.13|33.36|33.16|33.27|33.07|95
1717983900000|2024-06-10 01:45:00|33.32|33.12|33.3|33.1|33.35|33.15|33.25|33.05|96
1717984200000|2024-06-10 01:50:00|33.31|33.11|33.33|33.13|33.35|33.15|33.3|33.1|124
1717984500000|2024-06-10 01:55:00|33.32|33.12|33.35|33.15|33.35|33.15|33.32|33.12|74
1717984800000|2024-06-10 02:00:00|33.36|33.16|33.5|33.3|33.52|33.32|33.33|33.13|149
1717985100000|2024-06-10 02:05:00|33.51|33.31|33.51|33.31|33.56|33.36|33.49|33.29|70
1717985400000|2024-06-10 02:10:00|33.5|33.3|33.45|33.25|33.51|33.31|33.45|33.25|26
1717985700000|2024-06-10 02:15:00|33.44|33.24|33.44|33.24|33.52|33.32|33.43|33.23|101
1717986000000|2024-06-10 02:20:00|33.43|33.23|33.39|33.19|33.44|33.24|33.37|33.17|79
1717986300000|2024-06-10 02:25:00|33.4|33.2|33.39|33.19|33.41|33.21|33.35|33.15|72
1717986600000|2024-06-10 02:30:00|33.38|33.18|33.43|33.23|33.45|33.25|33.37|33.17|147
1717986900000|2024-06-10 02:35:00|33.42|33.22|33.45|33.25|33.47|33.27|33.42|33.22|80
1717987200000|2024-06-10 02:40:00|33.46|33.26|33.44|33.24|33.46|33.26|33.43|33.23|19
1717987500000|2024-06-10 02:45:00|33.43|33.23|33.31|33.11|33.43|33.23|33.31|33.11|47
1717987800000|2024-06-10 02:50:00|33.32|33.12|33.3|33.1|33.35|33.15|33.28|33.08|39
1717988100000|2024-06-10 02:55:00|33.31|33.11|33.37|33.17|33.39|33.19|33.31|33.11|118
1717988400000|2024-06-10 03:00:00|33.36|33.16|33.29|33.09|33.38|33.18|33.28|33.08|84
1717988700000|2024-06-10 03:05:00|33.28|33.08|33.31|33.11|33.32|33.12|33.26|33.06|96
1717989000000|2024-06-10 03:10:00|33.3|33.1|33.35|33.15|33.36|33.16|33.3|33.1|68
1717989300000|2024-06-10 03:15:00|33.34|33.14|33.29|33.09|33.35|33.15|33.28|33.08|26
1717989600000|2024-06-10 03:20:00|33.3|33.1|33.32|33.12|33.37|33.17|33.3|33.1|77
1717989900000|2024-06-10 03:25:00|33.31|33.11|33.27|33.07|33.31|33.11|33.25|33.05|80
1717990200000|2024-06-10 03:30:00|33.26|33.06|33.23|33.03|33.29|33.09|33.23|33.03|108
1717990500000|2024-06-10 03:35:00|33.24|33.04|33.23|33.03|33.28|33.08|33.23|33.03|36
1717990800000|2024-06-10 03:40:00|33.22|33.02|33.19|32.99|33.23|33.03|33.19|32.99|212
1717991100000|2024-06-10 03:45:00|33.18|32.98|33.08|32.88|33.18|32.98|33.03|32.83|164
1717991400000|2024-06-10 03:50:00|33.09|32.89|33.13|32.93|33.15|32.95|33.04|32.84|131
1717991700000|2024-06-10 03:55:00|33.12|32.92|33.08|32.88|33.13|32.93|33.07|32.87|91
1717992000000|2024-06-10 04:00:00|33.07|32.87|33.06|32.86|33.12|32.92|33.04|32.84|93
1717992300000|2024-06-10 04:05:00|33.05|32.85|33.02|32.82|33.05|32.85|33.02|32.82|160
1717992600000|2024-06-10 04:10:00|33.03|32.83|33|32.8|33.03|32.83|32.94|32.74|126
1717992900000|2024-06-10 04:15:00|32.99|32.79|33.06|32.86|33.08|32.88|32.97|32.77|130
1717993200000|2024-06-10 04:20:00|33.07|32.87|33.01|32.81|33.07|32.87|33|32.8|63
1717993500000|2024-06-10 04:25:00|33|32.8|33.05|32.85|33.05|32.85|32.97|32.77|66
1717993800000|2024-06-10 04:30:00|33.04|32.84|32.98|32.78|33.06|32.86|32.97|32.77|19
1717994100000|2024-06-10 04:35:00|32.97|32.77|32.98|32.78|33|32.8|32.94|32.74|93
1717994400000|2024-06-10 04:40:00|32.97|32.77|32.99|32.79|33.05|32.85|32.95|32.75|131
1717994700000|2024-06-10 04:45:00|32.98|32.78|32.98|32.78|33|32.8|32.96|32.76|45
1717995000000|2024-06-10 04:50:00|32.99|32.79|32.99|32.79|33|32.8|32.98|32.78|21
1717995300000|2024-06-10 04:55:00|32.98|32.78|32.97|32.77|33.01|32.81|32.97|32.77|36
1717995600000|2024-06-10 05:00:00|32.96|32.76|32.91|32.71|32.99|32.79|32.9|32.7|128
1717995900000|2024-06-10 05:05:00|32.9|32.7|32.93|32.73|32.93|32.73|32.86|32.66|84
1717996200000|2024-06-10 05:10:00|32.94|32.74|32.91|32.71|32.94|32.74|32.89|32.69|42
1717996500000|2024-06-10 05:15:00|32.9|32.7|32.92|32.72|32.95|32.75|32.87|32.67|55
1717996800000|2024-06-10 05:20:00|32.91|32.71|32.87|32.67|32.92|32.72|32.87|32.67|35
1717997100000|2024-06-10 05:25:00|32.86|32.66|32.84|32.64|32.89|32.69|32.82|32.62|87
1717997400000|2024-06-10 05:30:00|32.83|32.63|32.89|32.69|32.92|32.72|32.83|32.63|101
1717997700000|2024-06-10 05:35:00|32.88|32.68|32.85|32.65|32.9|32.7|32.84|32.64|96
1717998000000|2024-06-10 05:40:00|32.84|32.64|32.88|32.68|32.91|32.71|32.84|32.64|68
1717998300000|2024-06-10 05:45:00|32.87|32.67|32.76|32.56|32.87|32.67|32.71|32.51|185
1717998600000|2024-06-10 05:50:00|32.75|32.55|32.82|32.62|32.86|32.66|32.73|32.53|170
1717998900000|2024-06-10 05:55:00|32.81|32.61|32.8|32.6|32.85|32.65|32.75|32.55|170
1717999200000|2024-06-10 06:00:00|32.79|32.59|32.78|32.58|32.84|32.64|32.75|32.55|159
1717999500000|2024-06-10 06:05:00|32.79|32.59|32.8|32.6|32.83|32.63|32.76|32.56|163
1717999800000|2024-06-10 06:10:00|32.79|32.59|32.82|32.62|32.82|32.62|32.77|32.57|149
1718000100000|2024-06-10 06:15:00|32.83|32.63|32.8|32.6|32.84|32.64|32.72|32.52|153
1718000400000|2024-06-10 06:20:00|32.81|32.61|32.76|32.56|32.84|32.64|32.75|32.55|142
1718000700000|2024-06-10 06:25:00|32.75|32.55|32.7|32.5|32.8|32.6|32.69|32.49|126
1718001000000|2024-06-10 06:30:00|32.69|32.49|32.62|32.42|32.79|32.59|32.61|32.41|253
1718001300000|2024-06-10 06:35:00|32.63|32.43|32.62|32.42|32.67|32.47|32.61|32.41|212
1718001600000|2024-06-10 06:40:00|32.63|32.43|32.63|32.43|32.66|32.46|32.6|32.4|117
1718001900000|2024-06-10 06:45:00|32.62|32.42|32.58|32.38|32.64|32.44|32.51|32.31|154
1718002200000|2024-06-10 06:50:00|32.57|32.37|32.53|32.33|32.57|32.37|32.51|32.31|143
1718002500000|2024-06-10 06:55:00|32.54|32.34|32.52|32.32|32.55|32.35|32.51|32.31|135
1718002800000|2024-06-10 07:00:00|32.53|32.33|32.44|32.24|32.53|32.33|32.43|32.23|95
1718003100000|2024-06-10 07:05:00|32.43|32.23|32.37|32.17|32.44|32.24|32.33|32.13|269
1718003400000|2024-06-10 07:10:00|32.36|32.16|32.43|32.23|32.44|32.24|32.34|32.14|258
1718003700000|2024-06-10 07:15:00|32.44|32.24|32.54|32.34|32.57|32.37|32.42|32.22|290
1718004000000|2024-06-10 07:20:00|32.53|32.33|32.4|32.2|32.56|32.36|32.35|32.15|201
1718004300000|2024-06-10 07:25:00|32.39|32.19|32.38|32.18|32.42|32.22|32.38|32.18|148
1718004600000|2024-06-10 07:30:00|32.37|32.17|32.33|32.13|32.4|32.2|32.31|32.11|159
1718004900000|2024-06-10 07:35:00|32.32|32.12|32.32|32.12|32.37|32.17|32.32|32.12|177
1718005200000|2024-06-10 07:40:00|32.33|32.13|32.34|32.14|32.37|32.17|32.31|32.11|190
1718005500000|2024-06-10 07:45:00|32.33|32.13|32.22|32.02|32.34|32.14|32.2|32|246
1718005800000|2024-06-10 07:50:00|32.23|32.03|32.19|31.99|32.26|32.06|32.18|31.98|196
1718006100000|2024-06-10 07:55:00|32.18|31.98|32.16|31.96|32.24|32.04|32.13|31.93|231
1718006400000|2024-06-10 08:00:00|32.15|31.95|32.24|32.04|32.26|32.06|32.13|31.93|218
1718006700000|2024-06-10 08:05:00|32.25|32.05|32.24|32.04|32.29|32.09|32.21|32.01|168
1718007000000|2024-06-10 08:10:00|32.23|32.03|32.32|32.12|32.34|32.14|32.21|32.01|239
1718007300000|2024-06-10 08:15:00|32.33|32.13|32.5|32.3|32.52|32.32|32.32|32.12|262
1718007600000|2024-06-10 08:20:00|32.51|32.31|32.63|32.43|32.63|32.43|32.45|32.25|214
1718007900000|2024-06-10 08:25:00|32.62|32.42|32.59|32.39|32.64|32.44|32.57|32.37|112
1718008200000|2024-06-10 08:30:00|32.6|32.4|32.7|32.5|32.72|32.52|32.58|32.38|289
1718008500000|2024-06-10 08:35:00|32.69|32.49|32.64|32.44|32.7|32.5|32.61|32.41|148
1718008800000|2024-06-10 08:40:00|32.63|32.43|32.64|32.44|32.66|32.46|32.6|32.4|94
1718009100000|2024-06-10 08:45:00|32.63|32.43|32.71|32.51|32.73|32.53|32.63|32.43|177
1718009400000|2024-06-10 08:50:00|32.72|32.52|32.71|32.51|32.74|32.54|32.68|32.48|173
1718009700000|2024-06-10 08:55:00|32.72|32.52|32.67|32.47|32.73|32.53|32.66|32.46|83
1718010000000|2024-06-10 09:00:00|32.66|32.46|32.64|32.44|32.7|32.5|32.63|32.43|128
1718010300000|2024-06-10 09:05:00|32.63|32.43|32.59|32.39|32.63|32.43|32.54|32.34|153
1718010600000|2024-06-10 09:10:00|32.6|32.4|32.68|32.48|32.72|32.52|32.59|32.39|227
1718010900000|2024-06-10 09:15:00|32.67|32.47|32.71|32.51|32.72|32.52|32.67|32.47|105
1718011200000|2024-06-10 09:20:00|32.72|32.52|32.6|32.4|32.72|32.52|32.57|32.37|139
1718011500000|2024-06-10 09:25:00|32.61|32.41|32.58|32.38|32.62|32.42|32.56|32.36|159
1718011800000|2024-06-10 09:30:00|32.59|32.39|32.61|32.41|32.63|32.43|32.5|32.3|219
1718012100000|2024-06-10 09:35:00|32.62|32.42|32.62|32.42|32.64|32.44|32.57|32.37|189
1718012400000|2024-06-10 09:40:00|32.61|32.41|32.73|32.53|32.75|32.55|32.61|32.41|117
1718012700000|2024-06-10 09:45:00|32.72|32.52|32.82|32.62|32.85|32.65|32.72|32.52|197
1718013000000|2024-06-10 09:50:00|32.83|32.63|32.8|32.6|32.84|32.64|32.79|32.59|158
1718013300000|2024-06-10 09:55:00|32.79|32.59|32.85|32.65|32.86|32.66|32.79|32.59|174
1718013600000|2024-06-10 10:00:00|32.84|32.64|32.79|32.59|32.88|32.68|32.76|32.56|161
1718013900000|2024-06-10 10:05:00|32.8|32.6|32.91|32.71|32.93|32.73|32.78|32.58|186
1718014200000|2024-06-10 10:10:00|32.9|32.7|32.93|32.73|32.95|32.75|32.9|32.7|46
1718014500000|2024-06-10 10:15:00|32.94|32.74|32.96|32.76|33|32.8|32.94|32.74|45
1718014800000|2024-06-10 10:20:00|32.97|32.77|32.88|32.68|32.97|32.77|32.88|32.68|134
1718015100000|2024-06-10 10:25:00|32.89|32.69|32.84|32.64|32.89|32.69|32.81|32.61|122
1718015400000|2024-06-10 10:30:00|32.84|32.64|32.82|32.62|32.92|32.72|32.82|32.62|154
1718015700000|2024-06-10 10:35:00|32.83|32.63|32.78|32.58|32.86|32.66|32.78|32.58|74
1718016000000|2024-06-10 10:40:00|32.79|32.59|32.81|32.61|32.81|32.61|32.77|32.57|75
1718016300000|2024-06-10 10:45:00|32.8|32.6|32.81|32.61|32.85|32.65|32.8|32.6|94
1718016600000|2024-06-10 10:50:00|32.8|32.6|32.79|32.59|32.84|32.64|32.78|32.58|118
1718016900000|2024-06-10 10:55:00|32.8|32.6|32.77|32.57|32.82|32.62|32.77|32.57|46
1718017200000|2024-06-10 11:00:00|32.78|32.58|32.72|32.52|32.8|32.6|32.72|32.52|153
1718017500000|2024-06-10 11:05:00|32.73|32.53|32.74|32.54|32.77|32.57|32.73|32.53|97
1718017800000|2024-06-10 11:10:00|32.75|32.55|32.73|32.53|32.78|32.58|32.71|32.51|161
1718018100000|2024-06-10 11:15:00|32.72|32.52|32.72|32.52|32.76|32.56|32.71|32.51|127
1718018400000|2024-06-10 11:20:00|32.73|32.53|32.71|32.51|32.75|32.55|32.7|32.5|113
1718018700000|2024-06-10 11:25:00|32.72|32.52|32.73|32.53|32.73|32.53|32.7|32.5|40
1718019000000|2024-06-10 11:30:00|32.72|32.52|32.7|32.5|32.74|32.54|32.66|32.46|95
1718019300000|2024-06-10 11:35:00|32.71|32.51|32.75|32.55|32.76|32.56|32.68|32.48|119
1718019600000|2024-06-10 11:40:00|32.76|32.56|32.83|32.63|32.88|32.68|32.76|32.56|140
1718019900000|2024-06-10 11:45:00|32.84|32.64|32.78|32.58|32.86|32.66|32.78|32.58|115
1718020200000|2024-06-10 11:50:00|32.79|32.59|32.76|32.56|32.81|32.61|32.75|32.55|92
1718020500000|2024-06-10 11:55:00|32.75|32.55|32.78|32.58|32.8|32.6|32.74|32.54|36
1718020800000|2024-06-10 12:00:00|32.77|32.57|32.73|32.53|32.8|32.6|32.69|32.49|89
1718021100000|2024-06-10 12:05:00|32.72|32.52|32.72|32.52|32.77|32.57|32.71|32.51|149
1718021400000|2024-06-10 12:10:00|32.71|32.51|32.73|32.53|32.75|32.55|32.71|32.51|137
1718021700000|2024-06-10 12:15:00|32.72|32.52|32.7|32.5|32.75|32.55|32.69|32.49|193
1718022000000|2024-06-10 12:20:00|32.69|32.49|32.7|32.5|32.72|32.52|32.68|32.48|140
1718022300000|2024-06-10 12:25:00|32.69|32.49|32.73|32.53|32.76|32.56|32.69|32.49|108
1718022600000|2024-06-10 12:30:00|32.72|32.52|32.57|32.37|32.73|32.53|32.56|32.36|212
1718022900000|2024-06-10 12:35:00|32.56|32.36|32.55|32.35|32.59|32.39|32.52|32.32|141
1718023200000|2024-06-10 12:40:00|32.54|32.34|32.55|32.35|32.57|32.37|32.53|32.33|180
1718023500000|2024-06-10 12:45:00|32.54|32.34|32.6|32.4|32.64|32.44|32.53|32.33|241
1718023800000|2024-06-10 12:50:00|32.59|32.39|32.66|32.46|32.71|32.51|32.59|32.39|175
1718024100000|2024-06-10 12:55:00|32.65|32.45|32.57|32.37|32.65|32.45|32.52|32.32|52
1718024400000|2024-06-10 13:00:00|32.56|32.36|32.44|32.24|32.6|32.4|32.44|32.24|123
1718024700000|2024-06-10 13:05:00|32.45|32.25|32.49|32.29|32.5|32.3|32.4|32.2|293
1718025000000|2024-06-10 13:10:00|32.48|32.28|32.47|32.27|32.54|32.34|32.45|32.25|174
1718025300000|2024-06-10 13:15:00|32.48|32.28|32.48|32.28|32.51|32.31|32.46|32.26|174
1718025600000|2024-06-10 13:20:00|32.49|32.29|32.53|32.33|32.55|32.35|32.46|32.26|146
1718025900000|2024-06-10 13:25:00|32.52|32.32|32.5|32.3|32.58|32.38|32.5|32.3|117
1718026200000|2024-06-10 13:30:00|32.49|32.29|32.63|32.43|32.64|32.44|32.41|32.21|220
1718026500000|2024-06-10 13:35:00|32.64|32.44|32.68|32.48|32.68|32.48|32.6|32.4|169
1718026800000|2024-06-10 13:40:00|32.69|32.49|32.68|32.48|32.71|32.51|32.65|32.45|220
1718027100000|2024-06-10 13:45:00|32.69|32.49|32.53|32.33|32.7|32.5|32.45|32.25|202
1718027400000|2024-06-10 13:50:00|32.54|32.34|32.56|32.36|32.56|32.36|32.47|32.27|199
1718027700000|2024-06-10 13:55:00|32.57|32.37|32.62|32.42|32.65|32.45|32.53|32.33|199
1718028000000|2024-06-10 14:00:00|32.61|32.41|32.61|32.41|32.62|32.42|32.55|32.35|157
1718028300000|2024-06-10 14:05:00|32.6|32.4|32.54|32.34|32.64|32.44|32.54|32.34|154
1718028600000|2024-06-10 14:10:00|32.55|32.35|32.55|32.35|32.56|32.36|32.47|32.27|227
1718028900000|2024-06-10 14:15:00|32.54|32.34|32.58|32.38|32.59|32.39|32.51|32.31|151
1718029200000|2024-06-10 14:20:00|32.57|32.37|32.61|32.41|32.63|32.43|32.57|32.37|173
1718029500000|2024-06-10 14:25:00|32.62|32.42|32.59|32.39|32.62|32.42|32.57|32.37|196
1718029800000|2024-06-10 14:30:00|32.6|32.4|32.67|32.47|32.68|32.48|32.55|32.35|159
1718030100000|2024-06-10 14:35:00|32.68|32.48|32.77|32.57|32.85|32.65|32.67|32.47|244
1718030400000|2024-06-10 14:40:00|32.78|32.58|32.77|32.57|32.81|32.61|32.73|32.53|160
1718030700000|2024-06-10 14:45:00|32.78|32.58|32.8|32.6|32.86|32.66|32.78|32.58|111
1718031000000|2024-06-10 14:50:00|32.79|32.59|32.79|32.59|32.8|32.6|32.76|32.56|154
1718031300000|2024-06-10 14:55:00|32.78|32.58|32.74|32.54|32.79|32.59|32.71|32.51|166
1718031600000|2024-06-10 15:00:00|32.75|32.55|32.73|32.53|32.77|32.57|32.7|32.5|165
1718031900000|2024-06-10 15:05:00|32.74|32.54|32.82|32.62|32.84|32.64|32.73|32.53|196
1718032200000|2024-06-10 15:10:00|32.81|32.61|32.83|32.63|32.88|32.68|32.8|32.6|136
1718032500000|2024-06-10 15:15:00|32.84|32.64|32.95|32.75|33|32.8|32.84|32.64|178
1718032800000|2024-06-10 15:20:00|32.94|32.74|32.91|32.71|32.97|32.77|32.86|32.66|184
1718033100000|2024-06-10 15:25:00|32.9|32.7|32.92|32.72|32.94|32.74|32.86|32.66|123
1718033400000|2024-06-10 15:30:00|32.93|32.73|32.95|32.75|32.95|32.75|32.85|32.65|147
1718033700000|2024-06-10 15:35:00|32.96|32.76|32.96|32.76|33.03|32.83|32.94|32.74|232
1718034000000|2024-06-10 15:40:00|32.97|32.77|33.02|32.82|33.04|32.84|32.95|32.75|164
1718034300000|2024-06-10 15:45:00|33.03|32.83|33.19|32.99|33.2|33|33.03|32.83|179
1718034600000|2024-06-10 15:50:00|33.18|32.98|33.2|33|33.21|33.01|33.12|32.92|157
1718034900000|2024-06-10 15:55:00|33.21|33.01|33.07|32.87|33.21|33.01|33.05|32.85|165
1718035200000|2024-06-10 16:00:00|33.08|32.88|32.95|32.75|33.13|32.93|32.95|32.75|230
1718035500000|2024-06-10 16:05:00|32.94|32.74|32.87|32.67|32.98|32.78|32.85|32.65|206
1718035800000|2024-06-10 16:10:00|32.88|32.68|32.84|32.64|32.92|32.72|32.83|32.63|156
1718036100000|2024-06-10 16:15:00|32.85|32.65|32.9|32.7|32.94|32.74|32.84|32.64|160
1718036400000|2024-06-10 16:20:00|32.91|32.71|32.87|32.67|32.97|32.77|32.87|32.67|151
1718036700000|2024-06-10 16:25:00|32.88|32.68|32.87|32.67|32.89|32.69|32.74|32.54|171
1718037000000|2024-06-10 16:30:00|32.86|32.66|32.87|32.67|32.92|32.72|32.82|32.62|136
1718037300000|2024-06-10 16:35:00|32.88|32.68|32.93|32.73|32.94|32.74|32.87|32.67|131
1718037600000|2024-06-10 16:40:00|32.92|32.72|32.99|32.79|33.02|32.82|32.91|32.71|106
1718037900000|2024-06-10 16:45:00|33|32.8|32.99|32.79|33.03|32.83|32.96|32.76|112
1718038200000|2024-06-10 16:50:00|32.98|32.78|32.95|32.75|33.02|32.82|32.94|32.74|110
1718038500000|2024-06-10 16:55:00|32.94|32.74|32.96|32.76|32.99|32.79|32.94|32.74|94
1718038800000|2024-06-10 17:00:00|32.97|32.77|32.88|32.68|32.98|32.78|32.83|32.63|115
1718039100000|2024-06-10 17:05:00|32.87|32.67|32.88|32.68|32.91|32.71|32.87|32.67|76
1718039400000|2024-06-10 17:10:00|32.89|32.69|32.85|32.65|32.9|32.7|32.82|32.62|87
1718039700000|2024-06-10 17:15:00|32.84|32.64|32.84|32.64|32.87|32.67|32.79|32.59|110
1718040000000|2024-06-10 17:20:00|32.85|32.65|32.9|32.7|32.92|32.72|32.84|32.64|194
1718040300000|2024-06-10 17:25:00|32.91|32.71|32.85|32.65|32.91|32.71|32.83|32.63|47
1718040600000|2024-06-10 17:30:00|32.86|32.66|32.86|32.66|32.88|32.68|32.82|32.62|137
1718040900000|2024-06-10 17:35:00|32.87|32.67|32.85|32.65|32.89|32.69|32.83|32.63|125
1718041200000|2024-06-10 17:40:00|32.86|32.66|32.83|32.63|32.87|32.67|32.81|32.61|122
1718041500000|2024-06-10 17:45:00|32.82|32.62|32.94|32.74|32.96|32.76|32.82|32.62|141
1718041800000|2024-06-10 17:50:00|32.93|32.73|32.92|32.72|32.95|32.75|32.9|32.7|92
1718042100000|2024-06-10 17:55:00|32.93|32.73|32.96|32.76|32.96|32.76|32.91|32.71|42
1718042400000|2024-06-10 18:00:00|32.95|32.75|32.91|32.71|32.99|32.79|32.91|32.71|44
1718042700000|2024-06-10 18:05:00|32.92|32.72|32.89|32.69|32.92|32.72|32.86|32.66|46
1718043000000|2024-06-10 18:10:00|32.88|32.68|32.98|32.78|32.99|32.79|32.87|32.67|24
1718043300000|2024-06-10 18:15:00|32.97|32.77|32.95|32.75|33.03|32.83|32.94|32.74|69
1718043600000|2024-06-10 18:20:00|32.94|32.74|32.88|32.68|32.95|32.75|32.81|32.61|169
1718043900000|2024-06-10 18:25:00|32.87|32.67|32.84|32.64|32.9|32.7|32.83|32.63|115
1718044200000|2024-06-10 18:30:00|32.85|32.65|32.75|32.55|32.88|32.68|32.75|32.55|44
1718044500000|2024-06-10 18:35:00|32.76|32.56|32.83|32.63|32.87|32.67|32.74|32.54|80
1718044800000|2024-06-10 18:40:00|32.82|32.62|32.91|32.71|32.93|32.73|32.82|32.62|192
1718045100000|2024-06-10 18:45:00|32.9|32.7|32.95|32.75|32.96|32.76|32.9|32.7|165
1718045400000|2024-06-10 18:50:00|32.94|32.74|32.93|32.73|32.97|32.77|32.9|32.7|98
1718045700000|2024-06-10 18:55:00|32.92|32.72|32.9|32.7|32.93|32.73|32.89|32.69|73
1718046000000|2024-06-10 19:00:00|32.89|32.69|32.87|32.67|32.93|32.73|32.87|32.67|66
1718046300000|2024-06-10 19:05:00|32.86|32.66|32.74|32.54|32.88|32.68|32.65|32.45|264
1718046600000|2024-06-10 19:10:00|32.73|32.53|32.72|32.52|32.74|32.54|32.64|32.44|164
1718046900000|2024-06-10 19:15:00|32.73|32.53|32.66|32.46|32.77|32.57|32.64|32.44|176
1718047200000|2024-06-10 19:20:00|32.67|32.47|32.7|32.5|32.73|32.53|32.66|32.46|136
1718047500000|2024-06-10 19:25:00|32.69|32.49|32.83|32.63|32.83|32.63|32.69|32.49|166
1718047800000|2024-06-10 19:30:00|32.82|32.62|32.75|32.55|32.82|32.62|32.74|32.54|148
1718048100000|2024-06-10 19:35:00|32.76|32.56|32.77|32.57|32.77|32.57|32.7|32.5|97
1718048400000|2024-06-10 19:40:00|32.78|32.58|32.74|32.54|32.81|32.61|32.74|32.54|82
1718048700000|2024-06-10 19:45:00|32.73|32.53|32.77|32.57|32.78|32.58|32.7|32.5|129
1718049000000|2024-06-10 19:50:00|32.76|32.56|32.72|32.52|32.8|32.6|32.71|32.51|109
1718049300000|2024-06-10 19:55:00|32.73|32.53|32.7|32.5|32.75|32.55|32.66|32.46|164
1718049600000|2024-06-10 20:00:00|32.69|32.49|32.59|32.39|32.7|32.5|32.58|32.38|170
1718049900000|2024-06-10 20:05:00|32.58|32.38|32.55|32.35|32.68|32.48|32.52|32.32|151
1718050200000|2024-06-10 20:10:00|32.56|32.36|32.42|32.22|32.56|32.36|32.41|32.21|81
1718050500000|2024-06-10 20:15:00|32.41|32.21|32.53|32.33|32.55|32.35|32.41|32.21|151
1718050800000|2024-06-10 20:20:00|32.52|32.32|32.48|32.28|32.56|32.36|32.48|32.28|97
1718051100000|2024-06-10 20:25:00|32.49|32.29|32.59|32.39|32.59|32.39|32.48|32.28|110
1718051400000|2024-06-10 20:30:00|32.6|32.4|32.66|32.46|32.67|32.47|32.56|32.36|211
1718051700000|2024-06-10 20:35:00|32.65|32.45|32.64|32.44|32.66|32.46|32.62|32.42|52
1718052000000|2024-06-10 20:40:00|32.65|32.45|32.63|32.43|32.65|32.45|32.61|32.41|83
1718052300000|2024-06-10 20:45:00|32.62|32.42|32.62|32.42|32.67|32.47|32.61|32.41|227
1718052600000|2024-06-10 20:50:00|32.61|32.41|32.58|32.38|32.63|32.43|32.57|32.37|118
1718052900000|2024-06-10 20:55:00|32.57|32.37|32.56|32.36|32.6|32.4|32.53|32.33|88
1718053200000|2024-06-10 21:00:00|32.55|32.35|32.57|32.37|32.62|32.42|32.54|32.34|35
1718053500000|2024-06-10 21:05:00|32.56|32.36|32.58|32.38|32.58|32.38|32.52|32.32|31
1718053800000|2024-06-10 21:10:00|32.59|32.39|32.58|32.38|32.61|32.41|32.55|32.35|28
1718054100000|2024-06-10 21:15:00|32.57|32.37|32.47|32.27|32.57|32.37|32.43|32.23|63
1718054400000|2024-06-10 21:20:00|32.46|32.26|32.49|32.29|32.5|32.3|32.45|32.25|28
1718054700000|2024-06-10 21:25:00|32.48|32.28|32.45|32.25|32.48|32.28|32.41|32.21|50
1718055000000|2024-06-10 21:30:00|32.44|32.24|32.49|32.29|32.49|32.29|32.44|32.24|40
1718055300000|2024-06-10 21:35:00|32.48|32.28|32.42|32.22|32.48|32.28|32.42|32.22|15
1718055600000|2024-06-10 21:40:00|32.43|32.23|32.45|32.25|32.46|32.26|32.43|32.23|15
1718056500000|2024-06-10 21:55:00|32.46|32.26|32.47|32.27|32.49|32.29|32.46|32.26|48
1718056800000|2024-06-10 22:00:00|32.46|32.26|32.33|32.13|32.46|32.26|32.32|32.12|82
1718057100000|2024-06-10 22:05:00|32.34|32.14|32.32|32.12|32.35|32.15|32.26|32.06|115
1718057400000|2024-06-10 22:10:00|32.33|32.13|32.38|32.18|32.38|32.18|32.31|32.11|78
1718057700000|2024-06-10 22:15:00|32.39|32.19|32.42|32.22|32.43|32.23|32.35|32.15|129
1718058000000|2024-06-10 22:20:00|32.43|32.23|32.52|32.32|32.53|32.33|32.42|32.22|134
1718058300000|2024-06-10 22:25:00|32.53|32.33|32.56|32.36|32.57|32.37|32.5|32.3|109
1718058600000|2024-06-10 22:30:00|32.57|32.37|32.57|32.37|32.59|32.39|32.54|32.34|167
1718058900000|2024-06-10 22:35:00|32.58|32.38|32.5|32.3|32.58|32.38|32.48|32.28|85
1718059200000|2024-06-10 22:40:00|32.49|32.29|32.5|32.3|32.5|32.3|32.46|32.26|20
1718059500000|2024-06-10 22:45:00|32.5|32.3|32.52|32.32|32.56|32.36|32.5|32.3|88
1718059800000|2024-06-10 22:50:00|32.51|32.31|32.54|32.34|32.54|32.34|32.49|32.29|44
1718060100000|2024-06-10 22:55:00|32.53|32.33|32.54|32.34|32.54|32.34|32.5|32.3|114
1718060400000|2024-06-10 23:00:00|32.55|32.35|32.55|32.35|32.59|32.39|32.52|32.32|163
1718060700000|2024-06-10 23:05:00|32.56|32.36|32.54|32.34|32.59|32.39|32.54|32.34|87
1718061000000|2024-06-10 23:10:00|32.53|32.33|32.47|32.27|32.53|32.33|32.47|32.27|45
1718061300000|2024-06-10 23:15:00|32.46|32.26|32.4|32.2|32.46|32.26|32.4|32.2|158
1718061600000|2024-06-10 23:20:00|32.39|32.19|32.37|32.17|32.39|32.19|32.35|32.15|192
1718061900000|2024-06-10 23:25:00|32.36|32.16|32.32|32.12|32.36|32.16|32.32|32.12|13
1718062200000|2024-06-10 23:30:00|32.31|32.11|32.33|32.13|32.34|32.14|32.26|32.06|60
1718062500000|2024-06-10 23:35:00|32.34|32.14|32.41|32.21|32.41|32.21|32.31|32.11|236
1718062800000|2024-06-10 23:40:00|32.4|32.2|32.42|32.22|32.43|32.23|32.38|32.18|173
1718063100000|2024-06-10 23:45:00|32.41|32.21|32.41|32.21|32.42|32.22|32.38|32.18|132
1718063400000|2024-06-10 23:50:00|32.4|32.2|32.37|32.17|32.43|32.23|32.37|32.17|122
1718063700000|2024-06-10 23:55:00|32.38|32.18|32.37|32.17|32.39|32.19|32.36|32.16|42
1718064000000|2024-06-11 00:00:00|32.38|32.18|32.4|32.2|32.44|32.24|32.37|32.17|153
1718064300000|2024-06-11 00:05:00|32.41|32.21|32.34|32.14|32.42|32.22|32.34|32.14|150
1718064600000|2024-06-11 00:10:00|32.35|32.15|32.35|32.15|32.39|32.19|32.35|32.15|105
1718064900000|2024-06-11 00:15:00|32.36|32.16|32.44|32.24|32.45|32.25|32.36|32.16|97
1718065200000|2024-06-11 00:20:00|32.45|32.25|32.41|32.21|32.46|32.26|32.4|32.2|101
1718065500000|2024-06-11 00:25:00|32.4|32.2|32.38|32.18|32.41|32.21|32.37|32.17|69
1718065800000|2024-06-11 00:30:00|32.37|32.17|32.35|32.15|32.38|32.18|32.31|32.11|133
1718066100000|2024-06-11 00:35:00|32.36|32.16|32.28|32.08|32.38|32.18|32.28|32.08|105
1718066400000|2024-06-11 00:40:00|32.27|32.07|32.27|32.07|32.29|32.09|32.24|32.04|113
1718066700000|2024-06-11 00:45:00|32.28|32.08|32.27|32.07|32.28|32.08|32.22|32.02|114
1718067000000|2024-06-11 00:50:00|32.28|32.08|32.27|32.07|32.28|32.08|32.22|32.02|200
1718067300000|2024-06-11 00:55:00|32.26|32.06|32.28|32.08|32.3|32.1|32.24|32.04|210
1718067600000|2024-06-11 01:00:00|32.27|32.07|32.28|32.08|32.28|32.08|32.23|32.03|128
1718067900000|2024-06-11 01:05:00|32.27|32.07|32.26|32.06|32.3|32.1|32.25|32.05|150
1718068200000|2024-06-11 01:10:00|32.27|32.07|32.4|32.2|32.4|32.2|32.26|32.06|344
1718068500000|2024-06-11 01:15:00|32.41|32.21|32.28|32.08|32.44|32.24|32.27|32.07|184
1718068800000|2024-06-11 01:20:00|32.27|32.07|32.29|32.09|32.32|32.12|32.26|32.06|130
1718069100000|2024-06-11 01:25:00|32.28|32.08|32.29|32.09|32.31|32.11|32.26|32.06|152
1718069400000|2024-06-11 01:30:00|32.29|32.09|32.39|32.19|32.45|32.25|32.29|32.09|152
1718069700000|2024-06-11 01:35:00|32.38|32.18|32.4|32.2|32.4|32.2|32.36|32.16|189
1718070000000|2024-06-11 01:40:00|32.39|32.19|32.36|32.16|32.41|32.21|32.36|32.16|109
1718070300000|2024-06-11 01:45:00|32.35|32.15|32.33|32.13|32.38|32.18|32.33|32.13|205
1718070600000|2024-06-11 01:50:00|32.34|32.14|31.95|31.75|32.34|32.14|31.64|31.44|396
1718070900000|2024-06-11 01:55:00|31.94|31.74|31.9|31.7|31.97|31.77|31.66|31.46|434
1718071200000|2024-06-11 02:00:00|31.89|31.69|32.04|31.84|32.15|31.95|31.74|31.54|400
1718071500000|2024-06-11 02:05:00|32.05|31.85|32.03|31.83|32.08|31.88|31.95|31.75|250
1718071800000|2024-06-11 02:10:00|32.04|31.84|32|31.8|32.04|31.84|31.97|31.77|190
1718072100000|2024-06-11 02:15:00|31.99|31.79|31.81|31.61|32.02|31.82|31.7|31.5|305
1718072400000|2024-06-11 02:20:00|31.82|31.62|31.76|31.56|31.9|31.7|31.71|31.51|331
1718072700000|2024-06-11 02:25:00|31.75|31.55|31.78|31.58|31.81|31.61|31.63|31.43|215
1718073000000|2024-06-11 02:30:00|31.77|31.57|31.78|31.58|31.82|31.62|31.65|31.45|228
1718073300000|2024-06-11 02:35:00|31.79|31.59|31.83|31.63|31.86|31.66|31.77|31.57|192
1718073600000|2024-06-11 02:40:00|31.82|31.62|31.99|31.79|32.01|31.81|31.82|31.62|189
1718073900000|2024-06-11 02:45:00|32|31.8|32.13|31.93|32.19|31.99|31.97|31.77|232
1718074200000|2024-06-11 02:50:00|32.14|31.94|32.12|31.92|32.18|31.98|32.11|31.91|143
1718074500000|2024-06-11 02:55:00|32.13|31.93|32.16|31.96|32.17|31.97|32.11|31.91|94
1718074800000|2024-06-11 03:00:00|32.15|31.95|32.19|31.99|32.21|32.01|32.14|31.94|179
1718075100000|2024-06-11 03:05:00|32.2|32|32.2|32|32.28|32.08|32.19|31.99|146
1718075400000|2024-06-11 03:10:00|32.21|32.01|32.19|31.99|32.25|32.05|32.19|31.99|69
1718075700000|2024-06-11 03:15:00|32.2|32|32.28|32.08|32.28|32.08|32.2|32|139
1718076000000|2024-06-11 03:20:00|32.27|32.07|32.18|31.98|32.28|32.08|32.14|31.94|228
1718076300000|2024-06-11 03:25:00|32.19|31.99|32.42|32.22|32.43|32.23|32.17|31.97|219
1718076600000|2024-06-11 03:30:00|32.41|32.21|32.28|32.08|32.42|32.22|32.26|32.06|144
1718076900000|2024-06-11 03:35:00|32.27|32.07|32.24|32.04|32.3|32.1|32.21|32.01|58
1718077200000|2024-06-11 03:40:00|32.23|32.03|32.29|32.09|32.3|32.1|32.23|32.03|147
1718077500000|2024-06-11 03:45:00|32.3|32.1|32.35|32.15|32.36|32.16|32.29|32.09|118
1718077800000|2024-06-11 03:50:00|32.36|32.16|32.23|32.03|32.36|32.16|32.22|32.02|116
1718078100000|2024-06-11 03:55:00|32.24|32.04|32.31|32.11|32.31|32.11|32.22|32.02|172
1718078400000|2024-06-11 04:00:00|32.3|32.1|32.31|32.11|32.33|32.13|32.25|32.05|166
1718078700000|2024-06-11 04:05:00|32.32|32.12|32.3|32.1|32.38|32.18|32.29|32.09|192
1718079000000|2024-06-11 04:10:00|32.31|32.11|32.29|32.09|32.31|32.11|32.15|31.95|258
1718079300000|2024-06-11 04:15:00|32.3|32.1|32.28|32.08|32.36|32.16|32.27|32.07|191
1718079600000|2024-06-11 04:20:00|32.27|32.07|32.29|32.09|32.37|32.17|32.27|32.07|209
1718079900000|2024-06-11 04:25:00|32.28|32.08|32.19|31.99|32.3|32.1|32.11|31.91|304
1718080200000|2024-06-11 04:30:00|32.18|31.98|32.07|31.87|32.21|32.01|31.95|31.75|322
1718080500000|2024-06-11 04:35:00|32.08|31.88|32.2|32|32.22|32.02|32.05|31.85|282
1718080800000|2024-06-11 04:40:00|32.21|32.01|32.2|32|32.24|32.04|32.18|31.98|220
1718081100000|2024-06-11 04:45:00|32.19|31.99|32.21|32.01|32.22|32.02|32.16|31.96|105
1718081400000|2024-06-11 04:50:00|32.2|32|32.23|32.03|32.26|32.06|32.15|31.95|140
1718081700000|2024-06-11 04:55:00|32.22|32.02|32.28|32.08|32.29|32.09|32.21|32.01|213
1718082000000|2024-06-11 05:00:00|32.29|32.09|32.25|32.05|32.3|32.1|32.23|32.03|87
1718082300000|2024-06-11 05:05:00|32.24|32.04|32.13|31.93|32.24|32.04|32.09|31.89|104
1718082600000|2024-06-11 05:10:00|32.12|31.92|32.16|31.96|32.2|32|32.1|31.9|161
1718082900000|2024-06-11 05:15:00|32.15|31.95|32.21|32.01|32.23|32.03|32.15|31.95|167
1718083200000|2024-06-11 05:20:00|32.2|32|32.12|31.92|32.21|32.01|32.11|31.91|149
1718083500000|2024-06-11 05:25:00|32.11|31.91|32.17|31.97|32.17|31.97|32.1|31.9|157
1718083800000|2024-06-11 05:30:00|32.16|31.96|32.13|31.93|32.19|31.99|32.11|31.91|148
1718084100000|2024-06-11 05:35:00|32.12|31.92|32.12|31.92|32.16|31.96|32.08|31.88|113
1718084400000|2024-06-11 05:40:00|32.13|31.93|32.19|31.99|32.24|32.04|32.12|31.92|149
1718084700000|2024-06-11 05:45:00|32.2|32|32.21|32.01|32.28|32.08|32.19|31.99|266
1718085000000|2024-06-11 05:50:00|32.2|32|32.25|32.05|32.28|32.08|32.19|31.99|233
1718085300000|2024-06-11 05:55:00|32.26|32.06|32.35|32.15|32.35|32.15|32.24|32.04|324
1718085600000|2024-06-11 06:00:00|32.34|32.14|32.34|32.14|32.35|32.15|32.31|32.11|169
1718085900000|2024-06-11 06:05:00|32.33|32.13|32.42|32.22|32.42|32.22|32.31|32.11|151
1718086200000|2024-06-11 06:10:00|32.43|32.23|32.41|32.21|32.44|32.24|32.37|32.17|305
1718086500000|2024-06-11 06:15:00|32.42|32.22|32.41|32.21|32.43|32.23|32.38|32.18|190
1718086800000|2024-06-11 06:20:00|32.42|32.22|32.32|32.12|32.42|32.22|32.28|32.08|271
1718087100000|2024-06-11 06:25:00|32.33|32.13|32.33|32.13|32.38|32.18|32.31|32.11|183
1718087400000|2024-06-11 06:30:00|32.34|32.14|32.25|32.05|32.34|32.14|32.2|32|122
1718087700000|2024-06-11 06:35:00|32.24|32.04|32.27|32.07|32.32|32.12|32.24|32.04|213
1718088000000|2024-06-11 06:40:00|32.28|32.08|32.24|32.04|32.32|32.12|32.23|32.03|147
1718088300000|2024-06-11 06:45:00|32.23|32.03|32.26|32.06|32.29|32.09|32.22|32.02|212
1718088600000|2024-06-11 06:50:00|32.25|32.05|32.25|32.05|32.3|32.1|32.22|32.02|191
1718088900000|2024-06-11 06:55:00|32.24|32.04|32.1|31.9|32.28|32.08|31.96|31.76|277
1718089200000|2024-06-11 07:00:00|32.09|31.89|32.21|32.01|32.22|32.02|32.01|31.81|195
1718089500000|2024-06-11 07:05:00|32.22|32.02|32.23|32.03|32.26|32.06|32.17|31.97|165
1718089800000|2024-06-11 07:10:00|32.24|32.04|32.32|32.12|32.34|32.14|32.23|32.03|164
1718090100000|2024-06-11 07:15:00|32.33|32.13|32.35|32.15|32.38|32.18|32.31|32.11|199
1718090400000|2024-06-11 07:20:00|32.34|32.14|32.4|32.2|32.42|32.22|32.32|32.12|172
1718090700000|2024-06-11 07:25:00|32.39|32.19|32.34|32.14|32.39|32.19|32.32|32.12|131
1718091000000|2024-06-11 07:30:00|32.33|32.13|32.29|32.09|32.35|32.15|32.28|32.08|132
1718091300000|2024-06-11 07:35:00|32.3|32.1|32.26|32.06|32.35|32.15|32.26|32.06|182
1718091600000|2024-06-11 07:40:00|32.27|32.07|32.19|31.99|32.27|32.07|32.17|31.97|116
1718091900000|2024-06-11 07:45:00|32.2|32|32.11|31.91|32.24|32.04|32.06|31.86|192
1718092200000|2024-06-11 07:50:00|32.12|31.92|32.22|32.02|32.23|32.03|32.1|31.9|228
1718092500000|2024-06-11 07:55:00|32.21|32.01|32.3|32.1|32.31|32.11|32.21|32.01|248
1718092800000|2024-06-11 08:00:00|32.29|32.09|32.34|32.14|32.42|32.22|32.26|32.06|218
1718093100000|2024-06-11 08:05:00|32.33|32.13|32.34|32.14|32.36|32.16|32.3|32.1|133
1718093400000|2024-06-11 08:10:00|32.33|32.13|32.32|32.12|32.41|32.21|32.3|32.1|210
1718093700000|2024-06-11 08:15:00|32.31|32.11|32.4|32.2|32.4|32.2|32.27|32.07|248
1718094000000|2024-06-11 08:20:00|32.41|32.21|32.35|32.15|32.41|32.21|32.34|32.14|167
1718094300000|2024-06-11 08:25:00|32.34|32.14|32.39|32.19|32.43|32.23|32.31|32.11|174
1718094600000|2024-06-11 08:30:00|32.4|32.2|32.41|32.21|32.46|32.26|32.39|32.19|138
1718094900000|2024-06-11 08:35:00|32.4|32.2|32.38|32.18|32.42|32.22|32.35|32.15|128
1718095200000|2024-06-11 08:40:00|32.37|32.17|32.32|32.12|32.38|32.18|32.3|32.1|32
1718095500000|2024-06-11 08:45:00|32.31|32.11|32.28|32.08|32.32|32.12|32.27|32.07|64
1718095800000|2024-06-11 08:50:00|32.27|32.07|32.27|32.07|32.33|32.13|32.26|32.06|72
1718096100000|2024-06-11 08:55:00|32.28|32.08|32.25|32.05|32.29|32.09|32.24|32.04|76
1718096400000|2024-06-11 09:00:00|32.26|32.06|32.27|32.07|32.3|32.1|32.22|32.02|82
1718096700000|2024-06-11 09:05:00|32.28|32.08|32.21|32.01|32.29|32.09|32.19|31.99|119
1718097000000|2024-06-11 09:10:00|32.22|32.02|32.15|31.95|32.22|32.02|32.14|31.94|62
1718097300000|2024-06-11 09:15:00|32.14|31.94|32.07|31.87|32.18|31.98|32.07|31.87|146
1718097600000|2024-06-11 09:20:00|32.06|31.86|31.93|31.73|32.08|31.88|31.9|31.7|203
1718097900000|2024-06-11 09:25:00|31.92|31.72|31.97|31.77|31.98|31.78|31.9|31.7|175
1718098200000|2024-06-11 09:30:00|31.96|31.76|32.02|31.82|32.04|31.84|31.89|31.69|182
1718098500000|2024-06-11 09:35:00|32.01|31.81|32.05|31.85|32.06|31.86|31.97|31.77|61
1718098800000|2024-06-11 09:40:00|32.06|31.86|32.11|31.91|32.16|31.96|32.05|31.85|253
1718099100000|2024-06-11 09:45:00|32.12|31.92|32.11|31.91|32.13|31.93|32.06|31.86|149
1718099400000|2024-06-11 09:50:00|32.1|31.9|32.15|31.95|32.17|31.97|32.07|31.87|267
1718099700000|2024-06-11 09:55:00|32.16|31.96|32.21|32.01|32.23|32.03|32.12|31.92|237
1718100000000|2024-06-11 10:00:00|32.22|32.02|32.14|31.94|32.23|32.03|32.09|31.89|262
1718100300000|2024-06-11 10:05:00|32.15|31.95|32.28|32.08|32.3|32.1|32.13|31.93|318
1718100600000|2024-06-11 10:10:00|32.27|32.07|32.3|32.1|32.34|32.14|32.25|32.05|313
1718100900000|2024-06-11 10:15:00|32.29|32.09|32.31|32.11|32.37|32.17|32.27|32.07|245
1718101200000|2024-06-11 10:20:00|32.32|32.12|32.3|32.1|32.34|32.14|32.29|32.09|224
1718101500000|2024-06-11 10:25:00|32.31|32.11|32.35|32.15|32.38|32.18|32.3|32.1|172
1718101800000|2024-06-11 10:30:00|32.34|32.14|32.25|32.05|32.34|32.14|32.22|32.02|50
1718102100000|2024-06-11 10:35:00|32.26|32.06|32.17|31.97|32.26|32.06|32.17|31.97|48
1718102400000|2024-06-11 10:40:00|32.18|31.98|32.1|31.9|32.18|31.98|32.1|31.9|55
1718102700000|2024-06-11 10:45:00|32.09|31.89|32.13|31.93|32.15|31.95|32.09|31.89|227
1718103000000|2024-06-11 10:50:00|32.12|31.92|32.05|31.85|32.13|31.93|32.04|31.84|202
1718103300000|2024-06-11 10:55:00|32.04|31.84|32.09|31.89|32.1|31.9|32.02|31.82|156
1718103600000|2024-06-11 11:00:00|32.08|31.88|32.03|31.83|32.12|31.92|32.02|31.82|208
1718103900000|2024-06-11 11:05:00|32.02|31.82|31.99|31.79|32.07|31.87|31.97|31.77|136
1718104200000|2024-06-11 11:10:00|32|31.8|32.12|31.92|32.13|31.93|31.98|31.78|271
1718104500000|2024-06-11 11:15:00|32.13|31.93|32.05|31.85|32.13|31.93|32.01|31.81|212
1718104800000|2024-06-11 11:20:00|32.04|31.84|32.08|31.88|32.09|31.89|32.04|31.84|201
1718105100000|2024-06-11 11:25:00|32.07|31.87|32.07|31.87|32.13|31.93|32.03|31.83|359
1718105400000|2024-06-11 11:30:00|32.06|31.86|32.15|31.95|32.15|31.95|32.02|31.82|289
1718105700000|2024-06-11 11:35:00|32.14|31.94|32.2|32|32.24|32.04|32.11|31.91|347
1718106000000|2024-06-11 11:40:00|32.21|32.01|32.15|31.95|32.22|32.02|32.14|31.94|67
1718106300000|2024-06-11 11:45:00|32.14|31.94|32.13|31.93|32.16|31.96|32.12|31.92|89
1718106600000|2024-06-11 11:50:00|32.12|31.92|32.07|31.87|32.16|31.96|32.07|31.87|253
1718106900000|2024-06-11 11:55:00|32.09|31.89|32.05|31.85|32.11|31.91|32.04|31.84|306
1718107200000|2024-06-11 12:00:00|32.06|31.86|32.01|31.81|32.08|31.88|31.95|31.75|422
1718107500000|2024-06-11 12:05:00|32|31.8|32.07|31.87|32.14|31.94|32|31.8|470
1718107800000|2024-06-11 12:10:00|32.06|31.86|32.15|31.95|32.16|31.96|32.02|31.82|428
1718108100000|2024-06-11 12:15:00|32.16|31.96|31.97|31.77|32.16|31.96|31.97|31.77|358
1718108400000|2024-06-11 12:20:00|31.98|31.78|31.95|31.75|32.01|31.81|31.9|31.7|411
1718108700000|2024-06-11 12:25:00|31.94|31.74|31.98|31.78|31.99|31.79|31.92|31.72|418
1718109000000|2024-06-11 12:30:00|31.97|31.77|31.94|31.74|31.99|31.79|31.9|31.7|331
1718109300000|2024-06-11 12:35:00|31.93|31.73|31.84|31.64|31.96|31.76|31.84|31.64|254
1718109600000|2024-06-11 12:40:00|31.85|31.65|31.96|31.76|31.97|31.77|31.83|31.63|375
1718109900000|2024-06-11 12:45:00|31.95|31.75|32|31.8|32.03|31.83|31.93|31.73|357
1718110200000|2024-06-11 12:50:00|31.99|31.79|31.99|31.79|32.01|31.81|31.97|31.77|121
1718110500000|2024-06-11 12:55:00|31.98|31.78|31.91|31.71|32.02|31.82|31.89|31.69|216
1718110800000|2024-06-11 13:00:00|31.9|31.7|31.7|31.5|31.91|31.71|31.67|31.47|363
1718111100000|2024-06-11 13:05:00|31.71|31.51|31.89|31.69|31.91|31.71|31.71|31.51|397
1718111400000|2024-06-11 13:10:00|31.9|31.7|31.97|31.77|31.97|31.77|31.85|31.65|289
1718111700000|2024-06-11 13:15:00|31.98|31.78|32.08|31.88|32.11|31.91|31.94|31.74|337
1718112000000|2024-06-11 13:20:00|32.07|31.87|32.05|31.85|32.1|31.9|32.04|31.84|275
1718112300000|2024-06-11 13:25:00|32.04|31.84|31.97|31.77|32.05|31.85|31.96|31.76|223
1718112600000|2024-06-11 13:30:00|31.96|31.76|31.84|31.64|31.98|31.78|31.84|31.64|257
1718112900000|2024-06-11 13:35:00|31.83|31.63|31.74|31.54|31.84|31.64|31.74|31.54|248
1718113200000|2024-06-11 13:40:00|31.73|31.53|31.58|31.38|31.73|31.53|31.54|31.34|390
1718113500000|2024-06-11 13:45:00|31.57|31.37|31.48|31.28|31.65|31.45|31.4|31.2|328
1718113800000|2024-06-11 13:50:00|31.47|31.27|31.53|31.33|31.61|31.41|31.44|31.24|290
1718114100000|2024-06-11 13:55:00|31.52|31.32|31.51|31.31|31.59|31.39|31.41|31.21|315
1718114400000|2024-06-11 14:00:00|31.52|31.32|31.58|31.38|31.59|31.39|31.41|31.21|338
1718114700000|2024-06-11 14:05:00|31.59|31.39|31.6|31.4|31.67|31.47|31.56|31.36|363
1718115000000|2024-06-11 14:10:00|31.59|31.39|31.76|31.56|31.76|31.56|31.58|31.38|381
1718115300000|2024-06-11 14:15:00|31.75|31.55|31.71|31.51|31.78|31.58|31.69|31.49|311
1718115600000|2024-06-11 14:20:00|31.7|31.5|31.75|31.55|31.82|31.62|31.7|31.5|395
1718115900000|2024-06-11 14:25:00|31.74|31.54|31.69|31.49|31.76|31.56|31.69|31.49|338
1718116200000|2024-06-11 14:30:00|31.7|31.5|31.57|31.37|31.73|31.53|31.56|31.36|311
1718116500000|2024-06-11 14:35:00|31.56|31.36|31.58|31.38|31.61|31.41|31.52|31.32|232
1718116800000|2024-06-11 14:40:00|31.59|31.39|31.64|31.44|31.68|31.48|31.58|31.38|221
1718117100000|2024-06-11 14:45:00|31.63|31.43|31.75|31.55|31.75|31.55|31.61|31.41|105
1718117400000|2024-06-11 14:50:00|31.74|31.54|31.68|31.48|31.76|31.56|31.66|31.46|216
1718117700000|2024-06-11 14:55:00|31.69|31.49|31.71|31.51|31.74|31.54|31.67|31.47|212
1718118000000|2024-06-11 15:00:00|31.7|31.5|31.72|31.52|31.81|31.61|31.64|31.44|245
1718118300000|2024-06-11 15:05:00|31.73|31.53|31.67|31.47|31.74|31.54|31.5|31.3|303
1718118600000|2024-06-11 15:10:00|31.66|31.46|31.7|31.5|31.73|31.53|31.65|31.45|259
1718118900000|2024-06-11 15:15:00|31.69|31.49|31.78|31.58|31.79|31.59|31.68|31.48|384
1718119200000|2024-06-11 15:20:00|31.77|31.57|31.73|31.53|31.81|31.61|31.73|31.53|159
1718119500000|2024-06-11 15:25:00|31.72|31.52|31.59|31.39|31.73|31.53|31.56|31.36|152
1718119800000|2024-06-11 15:30:00|31.58|31.38|31.38|31.18|31.59|31.39|31.27|31.07|297
1718120100000|2024-06-11 15:35:00|31.37|31.17|31.27|31.07|31.44|31.24|31.13|30.93|416
1718120400000|2024-06-11 15:40:00|31.26|31.06|30.91|30.71|31.27|31.07|30.91|30.71|465
1718120700000|2024-06-11 15:45:00|30.92|30.72|31.26|31.06|31.26|31.06|30.92|30.72|455
1718121000000|2024-06-11 15:50:00|31.25|31.05|31.23|31.03|31.32|31.12|31.16|30.96|423
1718121300000|2024-06-11 15:55:00|31.22|31.02|31.21|31.01|31.29|31.09|31.19|30.99|290
1718121600000|2024-06-11 16:00:00|31.22|31.02|31.38|31.18|31.39|31.19|31.17|30.97|324
1718121900000|2024-06-11 16:05:00|31.37|31.17|31.44|31.24|31.49|31.29|31.35|31.15|247
1718122200000|2024-06-11 16:10:00|31.45|31.25|31.45|31.25|31.49|31.29|31.42|31.22|133
1718122500000|2024-06-11 16:15:00|31.46|31.26|31.38|31.18|31.51|31.31|31.37|31.17|145
1718122800000|2024-06-11 16:20:00|31.39|31.19|31.41|31.21|31.43|31.23|31.37|31.17|135
1718123100000|2024-06-11 16:25:00|31.42|31.22|31.48|31.28|31.52|31.32|31.41|31.21|176
1718123400000|2024-06-11 16:30:00|31.49|31.29|31.48|31.28|31.54|31.34|31.48|31.28|204
1718123700000|2024-06-11 16:35:00|31.49|31.29|31.31|31.11|31.52|31.32|31.3|31.1|125
1718124000000|2024-06-11 16:40:00|31.32|31.12|31.35|31.15|31.37|31.17|31.31|31.11|193
1718124300000|2024-06-11 16:45:00|31.36|31.16|31.31|31.11|31.4|31.2|31.3|31.1|245
1718124600000|2024-06-11 16:50:00|31.32|31.12|31.22|31.02|31.41|31.21|31.18|30.98|212
1718124900000|2024-06-11 16:55:00|31.21|31.01|31.22|31.02|31.27|31.07|31.14|30.94|159
1718125200000|2024-06-11 17:00:00|31.23|31.03|31.19|30.99|31.27|31.07|31.16|30.96|181
1718125500000|2024-06-11 17:05:00|31.18|30.98|31.11|30.91|31.2|31|31.06|30.86|176
1718125800000|2024-06-11 17:10:00|31.1|30.9|31.08|30.88|31.14|30.94|31.05|30.85|153
1718126100000|2024-06-11 17:15:00|31.09|30.89|31.04|30.84|31.13|30.93|31.01|30.81|183
1718126400000|2024-06-11 17:20:00|31.05|30.85|30.83|30.63|31.05|30.85|30.78|30.58|292
1718126700000|2024-06-11 17:25:00|30.84|30.64|30.79|30.59|30.89|30.69|30.69|30.49|184
1718127000000|2024-06-11 17:30:00|30.8|30.6|30.82|30.62|30.88|30.68|30.79|30.59|211
1718127300000|2024-06-11 17:35:00|30.83|30.63|30.78|30.58|30.87|30.67|30.76|30.56|149
1718127600000|2024-06-11 17:40:00|30.79|30.59|30.86|30.66|30.87|30.67|30.78|30.58|130
1718127900000|2024-06-11 17:45:00|30.85|30.65|31|30.8|31|30.8|30.82|30.62|190
1718128200000|2024-06-11 17:50:00|31.01|30.81|31.17|30.97|31.22|31.02|31|30.8|220
1718128500000|2024-06-11 17:55:00|31.18|30.98|31.14|30.94|31.22|31.02|31.14|30.94|177
1718128800000|2024-06-11 18:00:00|31.13|30.93|31.21|31.01|31.23|31.03|31.12|30.92|167
1718129100000|2024-06-11 18:05:00|31.22|31.02|31.1|30.9|31.22|31.02|31.08|30.88|139
1718129400000|2024-06-11 18:10:00|31.11|30.91|31.14|30.94|31.16|30.96|31.09|30.89|189
1718129700000|2024-06-11 18:15:00|31.13|30.93|31.21|31.01|31.24|31.04|31.1|30.9|199
1718130000000|2024-06-11 18:20:00|31.2|31|31.26|31.06|31.28|31.08|31.19|30.99|152
1718130300000|2024-06-11 18:25:00|31.27|31.07|31.35|31.15|31.36|31.16|31.26|31.06|206
1718130600000|2024-06-11 18:30:00|31.34|31.14|31.43|31.23|31.47|31.27|31.32|31.12|221
1718130900000|2024-06-11 18:35:00|31.42|31.22|31.5|31.3|31.51|31.31|31.37|31.17|165
1718131200000|2024-06-11 18:40:00|31.49|31.29|31.5|31.3|31.63|31.43|31.49|31.29|233
1718131500000|2024-06-11 18:45:00|31.49|31.29|31.53|31.33|31.53|31.33|31.43|31.23|181
1718131800000|2024-06-11 18:50:00|31.52|31.32|31.56|31.36|31.57|31.37|31.51|31.31|141
1718132100000|2024-06-11 18:55:00|31.57|31.37|31.51|31.31|31.6|31.4|31.5|31.3|141
1718132400000|2024-06-11 19:00:00|31.52|31.32|31.56|31.36|31.65|31.45|31.51|31.31|159
1718132700000|2024-06-11 19:05:00|31.57|31.37|31.51|31.31|31.58|31.38|31.49|31.29|81
1718133000000|2024-06-11 19:10:00|31.52|31.32|31.54|31.34|31.54|31.34|31.5|31.3|71
1718133300000|2024-06-11 19:15:00|31.55|31.35|31.42|31.22|31.56|31.36|31.41|31.21|148
1718133600000|2024-06-11 19:20:00|31.41|31.21|31.45|31.25|31.49|31.29|31.38|31.18|188
1718133900000|2024-06-11 19:25:00|31.44|31.24|31.42|31.22|31.45|31.25|31.39|31.19|133
1718134200000|2024-06-11 19:30:00|31.43|31.23|31.49|31.29|31.5|31.3|31.42|31.22|162
1718134500000|2024-06-11 19:35:00|31.48|31.28|31.52|31.32|31.55|31.35|31.46|31.26|235
1718134800000|2024-06-11 19:40:00|31.53|31.33|31.51|31.31|31.53|31.33|31.46|31.26|167
1718135100000|2024-06-11 19:45:00|31.52|31.32|31.63|31.43|31.66|31.46|31.49|31.29|261
1718135400000|2024-06-11 19:50:00|31.62|31.42|31.7|31.5|31.71|31.51|31.62|31.42|191
1718135700000|2024-06-11 19:55:00|31.69|31.49|31.69|31.49|31.74|31.54|31.64|31.44|225
1718136000000|2024-06-11 20:00:00|31.68|31.48|31.58|31.38|31.69|31.49|31.57|31.37|155
1718136300000|2024-06-11 20:05:00|31.57|31.37|31.68|31.48|31.7|31.5|31.57|31.37|62
1718136600000|2024-06-11 20:10:00|31.69|31.49|31.67|31.47|31.69|31.49|31.62|31.42|108
1718136900000|2024-06-11 20:15:00|31.68|31.48|31.68|31.48|31.7|31.5|31.66|31.46|95
1718137200000|2024-06-11 20:20:00|31.69|31.49|31.63|31.43|31.69|31.49|31.63|31.43|79
1718137500000|2024-06-11 20:25:00|31.64|31.44|31.74|31.54|31.75|31.55|31.63|31.43|125
1718137800000|2024-06-11 20:30:00|31.73|31.53|31.82|31.62|31.83|31.63|31.72|31.52|215
1718138100000|2024-06-11 20:35:00|31.81|31.61|31.76|31.56|31.82|31.62|31.74|31.54|160
1718138400000|2024-06-11 20:40:00|31.75|31.55|31.73|31.53|31.8|31.6|31.72|31.52|93
1718138700000|2024-06-11 20:45:00|31.72|31.52|31.73|31.53|31.79|31.59|31.72|31.52|188
1718139000000|2024-06-11 20:50:00|31.72|31.52|31.72|31.52|31.76|31.56|31.68|31.48|175
1718139300000|2024-06-11 20:55:00|31.71|31.51|31.59|31.39|31.72|31.52|31.59|31.39|35
1718139600000|2024-06-11 21:00:00|31.58|31.38|31.54|31.34|31.63|31.43|31.54|31.34|76
1718139900000|2024-06-11 21:05:00|31.55|31.35|31.53|31.33|31.56|31.36|31.52|31.32|25
1718140200000|2024-06-11 21:10:00|31.54|31.34|31.53|31.33|31.57|31.37|31.53|31.33|16
1718140500000|2024-06-11 21:15:00|31.54|31.34|31.55|31.35|31.58|31.38|31.54|31.34|28
1718140800000|2024-06-11 21:20:00|31.56|31.36|31.53|31.33|31.56|31.36|31.53|31.33|14
1718141100000|2024-06-11 21:25:00|31.54|31.34|31.54|31.34|31.55|31.35|31.53|31.33|11
1718141400000|2024-06-11 21:30:00|31.53|31.33|31.5|31.3|31.53|31.33|31.47|31.27|38
1718141700000|2024-06-11 21:35:00|31.49|31.29|31.54|31.34|31.54|31.34|31.49|31.29|40
1718142000000|2024-06-11 21:40:00|31.53|31.33|31.54|31.34|31.54|31.34|31.52|31.32|16
1718142300000|2024-06-11 21:45:00|31.55|31.35|31.59|31.39|31.59|31.39|31.54|31.34|25
1718142600000|2024-06-11 21:50:00|31.58|31.38|31.64|31.44|31.64|31.44|31.58|31.38|32
1718142900000|2024-06-11 21:55:00|31.65|31.45|31.63|31.43|31.65|31.45|31.61|31.41|59
1718143200000|2024-06-11 22:00:00|31.64|31.44|31.7|31.5|31.71|31.51|31.61|31.41|177
1718143500000|2024-06-11 22:05:00|31.71|31.51|31.68|31.48|31.72|31.52|31.67|31.47|90
1718143800000|2024-06-11 22:10:00|31.67|31.47|31.7|31.5|31.7|31.5|31.64|31.44|84
1718144100000|2024-06-11 22:15:00|31.71|31.51|31.64|31.44|31.73|31.53|31.63|31.43|58
1718144400000|2024-06-11 22:20:00|31.65|31.45|31.58|31.38|31.66|31.46|31.58|31.38|52
1718144700000|2024-06-11 22:25:00|31.59|31.39|31.59|31.39|31.6|31.4|31.55|31.35|95
1718145000000|2024-06-11 22:30:00|31.58|31.38|31.56|31.36|31.58|31.38|31.52|31.32|85
1718145300000|2024-06-11 22:35:00|31.57|31.37|31.57|31.37|31.6|31.4|31.55|31.35|89
1718145600000|2024-06-11 22:40:00|31.56|31.36|31.61|31.41|31.61|31.41|31.54|31.34|92
1718145900000|2024-06-11 22:45:00|31.6|31.4|31.56|31.36|31.61|31.41|31.56|31.36|85
1718146200000|2024-06-11 22:50:00|31.57|31.37|31.59|31.39|31.6|31.4|31.55|31.35|109
1718146500000|2024-06-11 22:55:00|31.6|31.4|31.62|31.42|31.62|31.42|31.58|31.38|45
1718146800000|2024-06-11 23:00:00|31.61|31.41|31.67|31.47|31.68|31.48|31.61|31.41|150
1718147100000|2024-06-11 23:05:00|31.66|31.46|31.67|31.47|31.69|31.49|31.65|31.45|90
1718147400000|2024-06-11 23:10:00|31.66|31.46|31.64|31.44|31.69|31.49|31.63|31.43|143
1718147700000|2024-06-11 23:15:00|31.63|31.43|31.65|31.45|31.66|31.46|31.6|31.4|75
1718148000000|2024-06-11 23:20:00|31.64|31.44|31.6|31.4|31.64|31.44|31.6|31.4|59
1718148300000|2024-06-11 23:25:00|31.59|31.39|31.57|31.37|31.61|31.41|31.56|31.36|43
1718148600000|2024-06-11 23:30:00|31.56|31.36|31.58|31.38|31.61|31.41|31.56|31.36|121
1718148900000|2024-06-11 23:35:00|31.59|31.39|31.56|31.36|31.61|31.41|31.56|31.36|78
1718149200000|2024-06-11 23:40:00|31.57|31.37|31.6|31.4|31.61|31.41|31.53|31.33|68
1718149500000|2024-06-11 23:45:00|31.61|31.41|31.63|31.43|31.64|31.44|31.61|31.41|83
1718149800000|2024-06-11 23:50:00|31.62|31.42|31.64|31.44|31.65|31.45|31.61|31.41|65
1718150100000|2024-06-11 23:55:00|31.63|31.43|31.65|31.45|31.66|31.46|31.63|31.43|61
1718150400000|2024-06-12 00:00:00|31.66|31.46|31.69|31.49|31.71|31.51|31.63|31.43|86
1718150700000|2024-06-12 00:05:00|31.68|31.48|31.68|31.48|31.71|31.51|31.68|31.48|111
1718151000000|2024-06-12 00:10:00|31.67|31.47|31.69|31.49|31.69|31.49|31.65|31.45|67
1718151300000|2024-06-12 00:15:00|31.7|31.5|31.62|31.42|31.7|31.5|31.62|31.42|69
1718151600000|2024-06-12 00:20:00|31.61|31.41|31.59|31.39|31.63|31.43|31.58|31.38|127
1718151900000|2024-06-12 00:25:00|31.6|31.4|31.55|31.35|31.64|31.44|31.55|31.35|74
1718152200000|2024-06-12 00:30:00|31.56|31.36|31.48|31.28|31.59|31.39|31.42|31.22|163
1718152500000|2024-06-12 00:35:00|31.47|31.27|31.47|31.27|31.5|31.3|31.45|31.25|89
1718152800000|2024-06-12 00:40:00|31.46|31.26|31.52|31.32|31.53|31.33|31.45|31.25|47
1718153100000|2024-06-12 00:45:00|31.53|31.33|31.44|31.24|31.54|31.34|31.43|31.23|146
1718153400000|2024-06-12 00:50:00|31.43|31.23|31.42|31.22|31.46|31.26|31.4|31.2|134
1718153700000|2024-06-12 00:55:00|31.41|31.21|31.44|31.24|31.46|31.26|31.41|31.21|98
1718154000000|2024-06-12 01:00:00|31.45|31.25|31.44|31.24|31.47|31.27|31.41|31.21|170
1718154300000|2024-06-12 01:05:00|31.45|31.25|31.45|31.25|31.46|31.26|31.41|31.21|115
1718154600000|2024-06-12 01:10:00|31.44|31.24|31.29|31.09|31.44|31.24|31.28|31.08|143
1718154900000|2024-06-12 01:15:00|31.3|31.1|31.21|31.01|31.32|31.12|31.19|30.99|141
1718155200000|2024-06-12 01:20:00|31.22|31.02|31.16|30.96|31.23|31.03|31.12|30.92|160
1718155500000|2024-06-12 01:25:00|31.15|30.95|31.12|30.92|31.16|30.96|31.06|30.86|157
1718155800000|2024-06-12 01:30:00|31.11|30.91|31.22|31.02|31.22|31.02|31.06|30.86|203
1718156100000|2024-06-12 01:35:00|31.23|31.03|31.14|30.94|31.24|31.04|31.13|30.93|110
1718156400000|2024-06-12 01:40:00|31.13|30.93|30.94|30.74|31.13|30.93|30.9|30.7|183
1718156700000|2024-06-12 01:45:00|30.93|30.73|31.01|30.81|31.03|30.83|30.9|30.7|248
1718157000000|2024-06-12 01:50:00|31.02|30.82|31.04|30.84|31.1|30.9|31.01|30.81|191
1718157300000|2024-06-12 01:55:00|31.03|30.83|31.21|31.01|31.22|31.02|31.02|30.82|247
1718157600000|2024-06-12 02:00:00|31.2|31|31.16|30.96|31.22|31.02|31.12|30.92|203
1718157900000|2024-06-12 02:05:00|31.15|30.95|31.33|31.13|31.34|31.14|31.15|30.95|172
1718158200000|2024-06-12 02:10:00|31.32|31.12|31.24|31.04|31.33|31.13|31.24|31.04|167
1718158500000|2024-06-12 02:15:00|31.25|31.05|31.31|31.11|31.33|31.13|31.25|31.05|178
1718158800000|2024-06-12 02:20:00|31.3|31.1|31.4|31.2|31.45|31.25|31.3|31.1|150
1718159100000|2024-06-12 02:25:00|31.41|31.21|31.56|31.36|31.57|31.37|31.4|31.2|159
1718159400000|2024-06-12 02:30:00|31.57|31.37|31.54|31.34|31.6|31.4|31.49|31.29|211
1718159700000|2024-06-12 02:35:00|31.55|31.35|31.55|31.35|31.6|31.4|31.53|31.33|218
1718160000000|2024-06-12 02:40:00|31.56|31.36|31.51|31.31|31.57|31.37|31.47|31.27|192
1718160300000|2024-06-12 02:45:00|31.52|31.32|31.51|31.31|31.56|31.36|31.47|31.27|206
1718160600000|2024-06-12 02:50:00|31.52|31.32|31.54|31.34|31.54|31.34|31.48|31.28|147
1718160900000|2024-06-12 02:55:00|31.53|31.33|31.6|31.4|31.62|31.42|31.53|31.33|272
1718161200000|2024-06-12 03:00:00|31.59|31.39|31.65|31.45|31.67|31.47|31.59|31.39|257
1718161500000|2024-06-12 03:05:00|31.64|31.44|31.61|31.41|31.68|31.48|31.6|31.4|148
1718161800000|2024-06-12 03:10:00|31.62|31.42|31.6|31.4|31.66|31.46|31.6|31.4|121
1718162100000|2024-06-12 03:15:00|31.61|31.41|31.64|31.44|31.65|31.45|31.6|31.4|104
1718162400000|2024-06-12 03:20:00|31.65|31.45|31.63|31.43|31.66|31.46|31.61|31.41|109
1718162700000|2024-06-12 03:25:00|31.62|31.42|31.61|31.41|31.64|31.44|31.58|31.38|134
1718163000000|2024-06-12 03:30:00|31.6|31.4|31.62|31.42|31.66|31.46|31.6|31.4|137
1718163300000|2024-06-12 03:35:00|31.63|31.43|31.62|31.42|31.64|31.44|31.61|31.41|76
1718163600000|2024-06-12 03:40:00|31.63|31.43|31.67|31.47|31.69|31.49|31.62|31.42|173
1718163900000|2024-06-12 03:45:00|31.68|31.48|31.65|31.45|31.71|31.51|31.62|31.42|96
1718164200000|2024-06-12 03:50:00|31.64|31.44|31.84|31.64|31.87|31.67|31.62|31.42|149
1718164500000|2024-06-12 03:55:00|31.85|31.65|31.87|31.67|31.9|31.7|31.83|31.63|194
1718164800000|2024-06-12 04:00:00|31.88|31.68|31.83|31.63|31.97|31.77|31.83|31.63|201
1718165100000|2024-06-12 04:05:00|31.84|31.64|31.9|31.7|31.91|31.71|31.81|31.61|132
1718165400000|2024-06-12 04:10:00|31.92|31.72|31.96|31.76|31.97|31.77|31.92|31.72|159
1718165700000|2024-06-12 04:15:00|31.97|31.77|32.07|31.87|32.13|31.93|31.96|31.76|210
1718166000000|2024-06-12 04:20:00|32.08|31.88|32.08|31.88|32.15|31.95|32.05|31.85|134
1718166300000|2024-06-12 04:25:00|32.07|31.87|32.1|31.9|32.16|31.96|32.07|31.87|183
1718166600000|2024-06-12 04:30:00|32.11|31.91|32.07|31.87|32.14|31.94|32.05|31.85|123
1718166900000|2024-06-12 04:35:00|32.08|31.88|32.12|31.92|32.13|31.93|32.05|31.85|143
1718167200000|2024-06-12 04:40:00|32.11|31.91|32.14|31.94|32.14|31.94|32.1|31.9|150
1718167500000|2024-06-12 04:45:00|32.13|31.93|32.06|31.86|32.13|31.93|32.02|31.82|98
1718167800000|2024-06-12 04:50:00|32.07|31.87|32.02|31.82|32.08|31.88|32.02|31.82|132
1718168100000|2024-06-12 04:55:00|32.03|31.83|31.97|31.77|32.04|31.84|31.94|31.74|103
1718168400000|2024-06-12 05:00:00|31.98|31.78|31.9|31.7|31.98|31.78|31.88|31.68|45
1718168700000|2024-06-12 05:05:00|31.89|31.69|31.89|31.69|31.9|31.7|31.83|31.63|106
1718169000000|2024-06-12 05:10:00|31.88|31.68|31.92|31.72|31.94|31.74|31.88|31.68|175
1718169300000|2024-06-12 05:15:00|31.93|31.73|31.93|31.73|31.99|31.79|31.91|31.71|136
1718169600000|2024-06-12 05:20:00|31.94|31.74|31.9|31.7|31.95|31.75|31.89|31.69|57
1718169900000|2024-06-12 05:25:00|31.89|31.69|31.85|31.65|31.9|31.7|31.84|31.64|131
1718170200000|2024-06-12 05:30:00|31.86|31.66|31.86|31.66|31.91|31.71|31.85|31.65|180
1718170500000|2024-06-12 05:35:00|31.87|31.67|31.88|31.68|31.88|31.68|31.83|31.63|90
1718170800000|2024-06-12 05:40:00|31.87|31.67|31.9|31.7|31.92|31.72|31.86|31.66|158
1718171100000|2024-06-12 05:45:00|31.89|31.69|31.88|31.68|31.93|31.73|31.86|31.66|132
1718171400000|2024-06-12 05:50:00|31.87|31.67|31.88|31.68|31.9|31.7|31.87|31.67|66
1718171700000|2024-06-12 05:55:00|31.89|31.69|31.86|31.66|31.89|31.69|31.84|31.64|48
1718172000000|2024-06-12 06:00:00|31.87|31.67|31.92|31.72|31.94|31.74|31.85|31.65|98
1718172300000|2024-06-12 06:05:00|31.91|31.71|31.94|31.74|31.94|31.74|31.9|31.7|66
1718172600000|2024-06-12 06:10:00|31.93|31.73|31.92|31.72|31.96|31.76|31.91|31.71|138
1718172900000|2024-06-12 06:15:00|31.93|31.73|31.99|31.79|32.02|31.82|31.93|31.73|141
1718173200000|2024-06-12 06:20:00|32|31.8|32.01|31.81|32.02|31.82|31.97|31.77|84
1718173500000|2024-06-12 06:25:00|32|31.8|31.99|31.79|32.01|31.81|31.98|31.78|56
1718173800000|2024-06-12 06:30:00|31.98|31.78|31.99|31.79|32|31.8|31.97|31.77|60
1718174100000|2024-06-12 06:35:00|31.98|31.78|32.08|31.88|32.09|31.89|31.98|31.78|75
1718174400000|2024-06-12 06:40:00|32.07|31.87|32.08|31.88|32.11|31.91|32.07|31.87|68
1718174700000|2024-06-12 06:45:00|32.07|31.87|32.11|31.91|32.2|32|32.07|31.87|116
1718175000000|2024-06-12 06:50:00|32.1|31.9|32.09|31.89|32.12|31.92|32.08|31.88|28
1718175300000|2024-06-12 06:55:00|32.08|31.88|32.08|31.88|32.1|31.9|32.08|31.88|45
1718175600000|2024-06-12 07:00:00|32.09|31.89|32.16|31.96|32.19|31.99|32.08|31.88|100
1718175900000|2024-06-12 07:05:00|32.15|31.95|32.12|31.92|32.16|31.96|32.1|31.9|106
1718176200000|2024-06-12 07:10:00|32.13|31.93|32.18|31.98|32.18|31.98|32.08|31.88|93
1718176500000|2024-06-12 07:15:00|32.19|31.99|32.18|31.98|32.21|32.01|32.15|31.95|140
1718176800000|2024-06-12 07:20:00|32.17|31.97|32.19|31.99|32.25|32.05|32.17|31.97|137
1718177100000|2024-06-12 07:25:00|32.18|31.98|32.21|32.01|32.21|32.01|32.15|31.95|144
1718177400000|2024-06-12 07:30:00|32.2|32|32.14|31.94|32.21|32.01|32.14|31.94|147
1718177700000|2024-06-12 07:35:00|32.15|31.95|32.09|31.89|32.16|31.96|32.07|31.87|87
1718178000000|2024-06-12 07:40:00|32.08|31.88|32.13|31.93|32.13|31.93|32.08|31.88|48
1718178300000|2024-06-12 07:45:00|32.12|31.92|32.12|31.92|32.13|31.93|32.1|31.9|115
1718178600000|2024-06-12 07:50:00|32.13|31.93|32.25|32.05|32.27|32.07|32.13|31.93|96
1718178900000|2024-06-12 07:55:00|32.26|32.06|32.29|32.09|32.31|32.11|32.24|32.04|86
1718179200000|2024-06-12 08:00:00|32.3|32.1|32.28|32.08|32.3|32.1|32.24|32.04|145
1718179500000|2024-06-12 08:05:00|32.27|32.07|32.26|32.06|32.3|32.1|32.23|32.03|118
1718179800000|2024-06-12 08:10:00|32.27|32.07|32.34|32.14|32.36|32.16|32.27|32.07|130
1718180100000|2024-06-12 08:15:00|32.33|32.13|32.29|32.09|32.33|32.13|32.23|32.03|115
1718180400000|2024-06-12 08:20:00|32.28|32.08|32.19|31.99|32.29|32.09|32.19|31.99|106
1718180700000|2024-06-12 08:25:00|32.2|32|32.2|32|32.24|32.04|32.17|31.97|103
1718181000000|2024-06-12 08:30:00|32.21|32.01|32.2|32|32.23|32.03|32.19|31.99|74
1718181300000|2024-06-12 08:35:00|32.19|31.99|32.19|31.99|32.26|32.06|32.19|31.99|135
1718181600000|2024-06-12 08:40:00|32.18|31.98|32.17|31.97|32.19|31.99|32.15|31.95|82
1718181900000|2024-06-12 08:45:00|32.18|31.98|32.18|31.98|32.19|31.99|32.15|31.95|61
1718182200000|2024-06-12 08:50:00|32.17|31.97|32.18|31.98|32.19|31.99|32.16|31.96|38
1718182500000|2024-06-12 08:55:00|32.19|31.99|32.19|31.99|32.2|32|32.15|31.95|144
1718182800000|2024-06-12 09:00:00|32.18|31.98|32.13|31.93|32.19|31.99|32.12|31.92|94
1718183100000|2024-06-12 09:05:00|32.12|31.92|32.21|32.01|32.24|32.04|32.12|31.92|108
1718183400000|2024-06-12 09:10:00|32.22|32.02|32.21|32.01|32.24|32.04|32.2|32|98
1718183700000|2024-06-12 09:15:00|32.2|32|32.17|31.97|32.21|32.01|32.15|31.95|82
1718184000000|2024-06-12 09:20:00|32.18|31.98|32.2|32|32.23|32.03|32.15|31.95|96
1718184300000|2024-06-12 09:25:00|32.21|32.01|32.24|32.04|32.25|32.05|32.2|32|124
1718184600000|2024-06-12 09:30:00|32.23|32.03|32.22|32.02|32.25|32.05|32.21|32.01|74
1718184900000|2024-06-12 09:35:00|32.21|32.01|32.22|32.02|32.25|32.05|32.2|32|104
1718185200000|2024-06-12 09:40:00|32.23|32.03|32.2|32|32.24|32.04|32.19|31.99|86
1718185500000|2024-06-12 09:45:00|32.21|32.01|32.23|32.03|32.23|32.03|32.19|31.99|103
1718185800000|2024-06-12 09:50:00|32.24|32.04|32.29|32.09|32.3|32.1|32.22|32.02|112
1718186100000|2024-06-12 09:55:00|32.28|32.08|32.31|32.11|32.35|32.15|32.27|32.07|140
1718186400000|2024-06-12 10:00:00|32.32|32.12|32.42|32.22|32.46|32.26|32.31|32.11|162
1718186700000|2024-06-12 10:05:00|32.43|32.23|32.47|32.27|32.49|32.29|32.41|32.21|147
1718187000000|2024-06-12 10:10:00|32.48|32.28|32.46|32.26|32.49|32.29|32.43|32.23|113
1718187300000|2024-06-12 10:15:00|32.47|32.27|32.43|32.23|32.51|32.31|32.42|32.22|159
1718187600000|2024-06-12 10:20:00|32.42|32.22|32.31|32.11|32.42|32.22|32.3|32.1|110
1718187900000|2024-06-12 10:25:00|32.32|32.12|32.31|32.11|32.32|32.12|32.28|32.08|30
1718188200000|2024-06-12 10:30:00|32.29|32.09|32.27|32.07|32.3|32.1|32.22|32.02|51
1718188500000|2024-06-12 10:35:00|32.28|32.08|32.28|32.08|32.33|32.13|32.26|32.06|81
1718188800000|2024-06-12 10:40:00|32.27|32.07|32.28|32.08|32.34|32.14|32.26|32.06|122
1718189100000|2024-06-12 10:45:00|32.27|32.07|32.24|32.04|32.29|32.09|32.23|32.03|92
1718189400000|2024-06-12 10:50:00|32.25|32.05|32.27|32.07|32.29|32.09|32.25|32.05|61
1718189700000|2024-06-12 10:55:00|32.28|32.08|32.24|32.04|32.29|32.09|32.24|32.04|43
1718190000000|2024-06-12 11:00:00|32.25|32.05|32.21|32.01|32.25|32.05|32.2|32|140
1718190300000|2024-06-12 11:05:00|32.22|32.02|32.22|32.02|32.25|32.05|32.2|32|149
1718190600000|2024-06-12 11:10:00|32.23|32.03|32.19|31.99|32.24|32.04|32.18|31.98|173
1718190900000|2024-06-12 11:15:00|32.2|32|32.2|32|32.22|32.02|32.16|31.96|101
1718191200000|2024-06-12 11:20:00|32.19|31.99|32.15|31.95|32.22|32.02|32.13|31.93|81
1718191500000|2024-06-12 11:25:00|32.16|31.96|32.12|31.92|32.18|31.98|32.1|31.9|131
1718191800000|2024-06-12 11:30:00|32.11|31.91|32.12|31.92|32.14|31.94|32.09|31.89|90
1718192100000|2024-06-12 11:35:00|32.11|31.91|32.06|31.86|32.12|31.92|32.05|31.85|96
1718192400000|2024-06-12 11:40:00|32.07|31.87|32.04|31.84|32.12|31.92|32|31.8|62
1718192700000|2024-06-12 11:45:00|32.05|31.85|32.06|31.86|32.08|31.88|32.03|31.83|38
1718193000000|2024-06-12 11:50:00|32.05|31.85|32.03|31.83|32.05|31.85|32|31.8|63
1718193300000|2024-06-12 11:55:00|32.02|31.82|32|31.8|32.03|31.83|31.99|31.79|95
1718193600000|2024-06-12 12:00:00|32.01|31.81|32.05|31.85|32.06|31.86|31.98|31.78|187
1718193900000|2024-06-12 12:05:00|32.06|31.86|32.07|31.87|32.1|31.9|32.02|31.82|132
1718194200000|2024-06-12 12:10:00|32.06|31.86|32.05|31.85|32.09|31.89|32.04|31.84|104
1718194500000|2024-06-12 12:15:00|32.06|31.86|32.09|31.89|32.1|31.9|32.05|31.85|74
1718194800000|2024-06-12 12:20:00|32.1|31.9|32.15|31.95|32.16|31.96|32.09|31.89|86
1718195100000|2024-06-12 12:25:00|32.14|31.94|32.18|31.98|32.18|31.98|32.1|31.9|68
1718195400000|2024-06-12 12:30:00|32.19|31.99|33.13|32.93|33.17|32.97|32.19|31.99|568
1718195700000|2024-06-12 12:35:00|33.14|32.94|33.26|33.06|33.32|33.12|33.02|32.82|325
1718196000000|2024-06-12 12:40:00|33.27|33.07|33.39|33.19|33.44|33.24|33.24|33.04|218
1718196300000|2024-06-12 12:45:00|33.4|33.2|33.15|32.95|33.51|33.31|33.13|32.93|280
1718196600000|2024-06-12 12:50:00|33.14|32.94|33.33|33.13|33.37|33.17|33.14|32.94|203
1718196900000|2024-06-12 12:55:00|33.32|33.12|33.33|33.13|33.35|33.15|33.25|33.05|130
1718197200000|2024-06-12 13:00:00|33.34|33.14|33.56|33.36|33.59|33.39|33.33|33.13|161
1718197500000|2024-06-12 13:05:00|33.55|33.35|33.68|33.48|33.69|33.49|33.52|33.32|182
1718197800000|2024-06-12 13:10:00|33.67|33.47|33.46|33.26|33.68|33.48|33.44|33.24|166
1718198100000|2024-06-12 13:15:00|33.47|33.27|33.44|33.24|33.53|33.33|33.41|33.21|120
1718198400000|2024-06-12 13:20:00|33.45|33.25|33.26|33.06|33.46|33.26|33.26|33.06|61
1718198700000|2024-06-12 13:25:00|33.27|33.07|33.15|32.95|33.33|33.13|33.13|32.93|166
1718199000000|2024-06-12 13:30:00|33.16|32.96|33.31|33.11|33.31|33.11|33.1|32.9|151
1718199300000|2024-06-12 13:35:00|33.3|33.1|33.29|33.09|33.31|33.11|33.25|33.05|80
1718199600000|2024-06-12 13:40:00|33.3|33.1|33.38|33.18|33.39|33.19|33.3|33.1|99
1718199900000|2024-06-12 13:45:00|33.39|33.19|33.33|33.13|33.42|33.22|33.33|33.13|85
1718200200000|2024-06-12 13:50:00|33.34|33.14|33.24|33.04|33.35|33.15|33.24|33.04|83
1718200500000|2024-06-12 13:55:00|33.23|33.03|33.27|33.07|33.3|33.1|33.23|33.03|75
1718200800000|2024-06-12 14:00:00|33.28|33.08|33.36|33.16|33.43|33.23|33.27|33.07|122
1718201100000|2024-06-12 14:05:00|33.37|33.17|33.41|33.21|33.42|33.22|33.33|33.13|84
1718201400000|2024-06-12 14:10:00|33.42|33.22|33.43|33.23|33.44|33.24|33.38|33.18|88
1718201700000|2024-06-12 14:15:00|33.44|33.24|33.53|33.33|33.54|33.34|33.42|33.22|123
1718202000000|2024-06-12 14:20:00|33.54|33.34|33.63|33.43|33.64|33.44|33.54|33.34|119
1718202300000|2024-06-12 14:25:00|33.61|33.41|33.61|33.41|33.62|33.42|33.56|33.36|75
1718202600000|2024-06-12 14:30:00|33.6|33.4|33.61|33.41|33.63|33.43|33.52|33.32|104
1718202900000|2024-06-12 14:35:00|33.6|33.4|33.58|33.38|33.61|33.41|33.52|33.32|111
1718203200000|2024-06-12 14:40:00|33.59|33.39|33.66|33.46|33.67|33.47|33.58|33.38|112
1718203500000|2024-06-12 14:45:00|33.65|33.45|33.67|33.47|33.7|33.5|33.63|33.43|113
1718203800000|2024-06-12 14:50:00|33.66|33.46|33.69|33.49|33.72|33.52|33.61|33.41|76
1718204100000|2024-06-12 14:55:00|33.7|33.5|33.7|33.5|33.72|33.52|33.66|33.46|75
1718204400000|2024-06-12 15:00:00|33.69|33.49|33.67|33.47|33.75|33.55|33.65|33.45|113
1718204700000|2024-06-12 15:05:00|33.68|33.48|33.53|33.33|33.69|33.49|33.52|33.32|123
1718205000000|2024-06-12 15:10:00|33.52|33.32|33.6|33.4|33.6|33.4|33.51|33.31|95
1718205300000|2024-06-12 15:15:00|33.61|33.41|33.54|33.34|33.62|33.42|33.52|33.32|121
1718205600000|2024-06-12 15:20:00|33.53|33.33|33.56|33.36|33.6|33.4|33.52|33.32|96
1718205900000|2024-06-12 15:25:00|33.55|33.35|33.59|33.39|33.61|33.41|33.55|33.35|73
1718206200000|2024-06-12 15:30:00|33.6|33.4|33.48|33.28|33.6|33.4|33.47|33.27|81
1718206500000|2024-06-12 15:35:00|33.49|33.29|33.47|33.27|33.51|33.31|33.46|33.26|65
1718206800000|2024-06-12 15:40:00|33.48|33.28|33.41|33.21|33.54|33.34|33.39|33.19|82
1718207100000|2024-06-12 15:45:00|33.4|33.2|33.56|33.36|33.57|33.37|33.4|33.2|85
1718207400000|2024-06-12 15:50:00|33.55|33.35|33.62|33.42|33.62|33.42|33.54|33.34|100
1718207700000|2024-06-12 15:55:00|33.63|33.43|33.6|33.4|33.63|33.43|33.59|33.39|78
1718208000000|2024-06-12 16:00:00|33.59|33.39|33.62|33.42|33.66|33.46|33.59|33.39|81
1718208300000|2024-06-12 16:05:00|33.61|33.41|33.75|33.55|33.76|33.56|33.59|33.39|121
1718208600000|2024-06-12 16:10:00|33.74|33.54|33.69|33.49|33.76|33.56|33.68|33.48|66
1718208900000|2024-06-12 16:15:00|33.68|33.48|33.66|33.46|33.7|33.5|33.63|33.43|55
1718209200000|2024-06-12 16:20:00|33.67|33.47|33.7|33.5|33.72|33.52|33.63|33.43|66
1718209500000|2024-06-12 16:25:00|33.69|33.49|33.59|33.39|33.7|33.5|33.58|33.38|129
1718209800000|2024-06-12 16:30:00|33.6|33.4|33.61|33.41|33.62|33.42|33.52|33.32|125
1718210100000|2024-06-12 16:35:00|33.6|33.4|33.63|33.43|33.68|33.48|33.58|33.38|116
1718210400000|2024-06-12 16:40:00|33.62|33.42|33.65|33.45|33.67|33.47|33.59|33.39|62
1718210700000|2024-06-12 16:45:00|33.64|33.44|33.64|33.44|33.67|33.47|33.62|33.42|89
1718211000000|2024-06-12 16:50:00|33.65|33.45|33.75|33.55|33.75|33.55|33.65|33.45|75
1718211300000|2024-06-12 16:55:00|33.74|33.54|33.76|33.56|33.76|33.56|33.72|33.52|79
1718211600000|2024-06-12 17:00:00|33.77|33.57|33.72|33.52|33.84|33.64|33.71|33.51|90
1718211900000|2024-06-12 17:05:00|33.71|33.51|33.7|33.5|33.76|33.56|33.69|33.49|72
1718212200000|2024-06-12 17:10:00|33.71|33.51|33.79|33.59|33.79|33.59|33.7|33.5|115
1718212500000|2024-06-12 17:15:00|33.78|33.58|33.83|33.63|33.84|33.64|33.76|33.56|110
1718212800000|2024-06-12 17:20:00|33.84|33.64|33.86|33.66|33.87|33.67|33.82|33.62|79
1718213100000|2024-06-12 17:25:00|33.85|33.65|33.92|33.72|33.92|33.72|33.85|33.65|36
1718213400000|2024-06-12 17:30:00|33.91|33.71|33.86|33.66|33.91|33.71|33.84|33.64|69
1718213700000|2024-06-12 17:35:00|33.87|33.67|33.85|33.65|33.9|33.7|33.83|33.63|79
1718214000000|2024-06-12 17:40:00|33.84|33.64|33.81|33.61|33.85|33.65|33.81|33.61|30
1718214300000|2024-06-12 17:45:00|33.8|33.6|33.88|33.68|33.89|33.69|33.79|33.59|81
1718214600000|2024-06-12 17:50:00|33.87|33.67|34.03|33.83|34.04|33.84|33.87|33.67|92
1718214900000|2024-06-12 17:55:00|34.04|33.84|34.03|33.83|34.08|33.88|34.01|33.81|100
1718215200000|2024-06-12 18:00:00|34.04|33.84|33.6|33.4|34.04|33.84|33.3|33.1|531
1718215500000|2024-06-12 18:05:00|33.59|33.39|33.53|33.33|33.61|33.41|33.4|33.2|302
1718215800000|2024-06-12 18:10:00|33.54|33.34|33.65|33.45|33.66|33.46|33.52|33.32|237
1718216100000|2024-06-12 18:15:00|33.66|33.46|33.9|33.7|33.91|33.71|33.66|33.46|186
1718216400000|2024-06-12 18:20:00|33.89|33.69|33.76|33.56|33.89|33.69|33.73|33.53|154
1718216700000|2024-06-12 18:25:00|33.77|33.57|33.72|33.52|33.79|33.59|33.7|33.5|148
1718217000000|2024-06-12 18:30:00|33.73|33.53|33.66|33.46|33.81|33.61|33.54|33.34|240
1718217300000|2024-06-12 18:35:00|33.67|33.47|33.82|33.62|33.82|33.62|33.46|33.26|281
1718217600000|2024-06-12 18:40:00|33.83|33.63|33.74|33.54|33.88|33.68|33.73|33.53|267
1718217900000|2024-06-12 18:45:00|33.76|33.56|33.41|33.21|33.76|33.56|33.37|33.17|312
1718218200000|2024-06-12 18:50:00|33.42|33.22|33.3|33.1|33.51|33.31|33.3|33.1|276
1718218500000|2024-06-12 18:55:00|33.29|33.09|33.35|33.15|33.41|33.21|33.24|33.04|223
1718218800000|2024-06-12 19:00:00|33.34|33.14|33.65|33.45|33.67|33.47|33.34|33.14|208
1718219100000|2024-06-12 19:05:00|33.64|33.44|33.59|33.39|33.66|33.46|33.54|33.34|188
1718219400000|2024-06-12 19:10:00|33.58|33.38|33.64|33.44|33.65|33.45|33.55|33.35|131
1718219700000|2024-06-12 19:15:00|33.63|33.43|33.81|33.61|33.82|33.62|33.62|33.42|129
1718220000000|2024-06-12 19:20:00|33.8|33.6|33.57|33.37|33.86|33.66|33.57|33.37|128
1718220300000|2024-06-12 19:25:00|33.56|33.36|33.41|33.21|33.62|33.42|33.3|33.1|292
1718220600000|2024-06-12 19:30:00|33.4|33.2|33.39|33.19|33.42|33.22|33.32|33.12|236
1718220900000|2024-06-12 19:35:00|33.38|33.18|33.22|33.02|33.49|33.29|33.21|33.01|233
1718221200000|2024-06-12 19:40:00|33.21|33.01|33.12|32.92|33.25|33.05|33.06|32.86|225
1718221500000|2024-06-12 19:45:00|33.11|32.91|32.78|32.58|33.18|32.98|32.73|32.53|327
1718221800000|2024-06-12 19:50:00|32.77|32.57|32.59|32.39|32.77|32.57|32.53|32.33|309
1718222100000|2024-06-12 19:55:00|32.58|32.38|32.78|32.58|32.82|32.62|32.57|32.37|223
1718222400000|2024-06-12 20:00:00|32.79|32.59|32.69|32.49|32.82|32.62|32.62|32.42|253
1718222700000|2024-06-12 20:05:00|32.7|32.5|32.96|32.76|32.99|32.79|32.69|32.49|181
1718223000000|2024-06-12 20:10:00|32.97|32.77|32.97|32.77|32.98|32.78|32.9|32.7|137
1718223300000|2024-06-12 20:15:00|32.98|32.78|33.02|32.82|33.06|32.86|32.96|32.76|152
1718223600000|2024-06-12 20:20:00|33.03|32.83|33.04|32.84|33.07|32.87|33.02|32.82|86
1718223900000|2024-06-12 20:25:00|33.05|32.85|33.07|32.87|33.08|32.88|33|32.8|75
1718224200000|2024-06-12 20:30:00|33.06|32.86|33.22|33.02|33.22|33.02|33.03|32.83|71
1718224500000|2024-06-12 20:35:00|33.23|33.03|33.29|33.09|33.33|33.13|33.23|33.03|91
1718224800000|2024-06-12 20:40:00|33.3|33.1|33.39|33.19|33.39|33.19|33.28|33.08|108
1718225100000|2024-06-12 20:45:00|33.38|33.18|33.28|33.08|33.39|33.19|33.27|33.07|115
1718225400000|2024-06-12 20:50:00|33.27|33.07|33.26|33.06|33.3|33.1|33.26|33.06|38
1718225700000|2024-06-12 20:55:00|33.25|33.05|33.26|33.06|33.3|33.1|33.25|33.05|72
1718226000000|2024-06-12 21:00:00|33.25|33.05|33.29|33.09|33.31|33.11|33.25|33.05|61
1718226300000|2024-06-12 21:05:00|33.3|33.1|33.22|33.02|33.3|33.1|33.22|33.02|25
1718226600000|2024-06-12 21:10:00|33.23|33.03|33.25|33.05|33.27|33.07|33.23|33.03|57
1718226900000|2024-06-12 21:15:00|33.26|33.06|33.28|33.08|33.28|33.08|33.25|33.05|51
1718227200000|2024-06-12 21:20:00|33.29|33.09|33.3|33.1|33.35|33.15|33.28|33.08|34
1718227500000|2024-06-12 21:25:00|33.29|33.09|33.3|33.1|33.34|33.14|33.26|33.06|46
1718227800000|2024-06-12 21:30:00|33.29|33.09|33.26|33.06|33.29|33.09|33.21|33.01|36
1718228100000|2024-06-12 21:35:00|33.27|33.07|33.35|33.15|33.36|33.16|33.27|33.07|75
1718228400000|2024-06-12 21:40:00|33.36|33.16|33.28|33.08|33.36|33.16|33.27|33.07|70
1718228700000|2024-06-12 21:45:00|33.27|33.07|33.23|33.03|33.28|33.08|33.23|33.03|163
1718229000000|2024-06-12 21:50:00|33.22|33.02|33.25|33.05|33.25|33.05|33.22|33.02|14
1718229300000|2024-06-12 21:55:00|33.26|33.06|33.32|33.12|33.32|33.12|33.26|33.06|51
1718229600000|2024-06-12 22:00:00|33.31|33.11|33.27|33.07|33.32|33.12|33.25|33.05|111
1718229900000|2024-06-12 22:05:00|33.26|33.06|33.33|33.13|33.34|33.14|33.25|33.05|205
1718230200000|2024-06-12 22:10:00|33.34|33.14|33.38|33.18|33.4|33.2|33.33|33.13|141
1718230500000|2024-06-12 22:15:00|33.39|33.19|33.34|33.14|33.39|33.19|33.3|33.1|130
1718230800000|2024-06-12 22:20:00|33.35|33.15|33.33|33.13|33.35|33.15|33.31|33.11|161
1718231100000|2024-06-12 22:25:00|33.34|33.14|33.38|33.18|33.4|33.2|33.34|33.14|144
1718231400000|2024-06-12 22:30:00|33.39|33.19|33.39|33.19|33.42|33.22|33.37|33.17|82
1718231700000|2024-06-12 22:35:00|33.38|33.18|33.35|33.15|33.39|33.19|33.33|33.13|96
1718232000000|2024-06-12 22:40:00|33.36|33.16|33.3|33.1|33.36|33.16|33.3|33.1|65
1718232300000|2024-06-12 22:45:00|33.29|33.09|33.34|33.14|33.36|33.16|33.29|33.09|187
1718232600000|2024-06-12 22:50:00|33.33|33.13|33.39|33.19|33.41|33.21|33.33|33.13|137
1718232900000|2024-06-12 22:55:00|33.4|33.2|33.42|33.22|33.43|33.23|33.38|33.18|87
1718233200000|2024-06-12 23:00:00|33.43|33.23|33.42|33.22|33.45|33.25|33.39|33.19|91
1718233500000|2024-06-12 23:05:00|33.41|33.21|33.38|33.18|33.42|33.22|33.35|33.15|54
1718233800000|2024-06-12 23:10:00|33.39|33.19|33.41|33.21|33.43|33.23|33.38|33.18|63
1718234100000|2024-06-12 23:15:00|33.4|33.2|33.33|33.13|33.41|33.21|33.32|33.12|82
1718234400000|2024-06-12 23:20:00|33.32|33.12|33.35|33.15|33.36|33.16|33.3|33.1|131
1718234700000|2024-06-12 23:25:00|33.34|33.14|33.35|33.15|33.36|33.16|33.32|33.12|120
1718235000000|2024-06-12 23:30:00|33.36|33.16|33.37|33.17|33.39|33.19|33.33|33.13|106
1718235300000|2024-06-12 23:35:00|33.36|33.16|33.36|33.16|33.38|33.18|33.33|33.13|107
1718235600000|2024-06-12 23:40:00|33.35|33.15|33.34|33.14|33.36|33.16|33.32|33.12|100
1718235900000|2024-06-12 23:45:00|33.35|33.15|33.34|33.14|33.37|33.17|33.34|33.14|124
1718236200000|2024-06-12 23:50:00|33.35|33.15|33.37|33.17|33.38|33.18|33.32|33.12|172
1718236500000|2024-06-12 23:55:00|33.38|33.18|33.37|33.17|33.4|33.2|33.37|33.17|101
1718236800000|2024-06-13 00:00:00|33.36|33.16|33.29|33.09|33.39|33.19|33.25|33.05|230
1718237100000|2024-06-13 00:05:00|33.3|33.1|33.28|33.08|33.35|33.15|33.28|33.08|251
1718237400000|2024-06-13 00:10:00|33.27|33.07|33.26|33.06|33.29|33.09|33.22|33.02|150
1718237700000|2024-06-13 00:15:00|33.27|33.07|33.19|32.99|33.31|33.11|33.13|32.93|225
1718238000000|2024-06-13 00:20:00|33.18|32.98|33.3|33.1|33.31|33.11|33.18|32.98|216
1718238300000|2024-06-13 00:25:00|33.31|33.11|33.36|33.16|33.41|33.21|33.31|33.11|190
1718238600000|2024-06-13 00:30:00|33.37|33.17|33.46|33.26|33.48|33.28|33.36|33.16|259
1718238900000|2024-06-13 00:35:00|33.45|33.25|33.43|33.23|33.51|33.31|33.43|33.23|186
1718239200000|2024-06-13 00:40:00|33.42|33.22|33.48|33.28|33.5|33.3|33.42|33.22|210
1718239500000|2024-06-13 00:45:00|33.49|33.29|33.5|33.3|33.53|33.33|33.44|33.24|194
1718239800000|2024-06-13 00:50:00|33.51|33.31|33.43|33.23|33.51|33.31|33.43|33.23|141
1718240100000|2024-06-13 00:55:00|33.44|33.24|33.43|33.23|33.46|33.26|33.41|33.21|112
1718240400000|2024-06-13 01:00:00|33.42|33.22|33.36|33.16|33.46|33.26|33.35|33.15|123
1718240700000|2024-06-13 01:05:00|33.35|33.15|33.37|33.17|33.37|33.17|33.32|33.12|159
1718241000000|2024-06-13 01:10:00|33.38|33.18|33.46|33.26|33.5|33.3|33.37|33.17|314
1718241300000|2024-06-13 01:15:00|33.47|33.27|33.37|33.17|33.5|33.3|33.32|33.12|246
1718241600000|2024-06-13 01:20:00|33.36|33.16|33.33|33.13|33.38|33.18|33.3|33.1|144
1718241900000|2024-06-13 01:25:00|33.34|33.14|33.29|33.09|33.34|33.14|33.29|33.09|110
1718242200000|2024-06-13 01:30:00|33.28|33.08|33.21|33.01|33.31|33.11|33.2|33|167
1718242500000|2024-06-13 01:35:00|33.22|33.02|33.17|32.97|33.24|33.04|33.15|32.95|182
1718242800000|2024-06-13 01:40:00|33.18|32.98|33.19|32.99|33.21|33.01|33.14|32.94|191
1718243100000|2024-06-13 01:45:00|33.2|33|33.06|32.86|33.23|33.03|33.04|32.84|202
1718243400000|2024-06-13 01:50:00|33.07|32.87|33.03|32.83|33.07|32.87|33|32.8|201
1718243700000|2024-06-13 01:55:00|33.04|32.84|32.99|32.79|33.07|32.87|32.97|32.77|144
1718244000000|2024-06-13 02:00:00|33|32.8|32.92|32.72|33.01|32.81|32.9|32.7|220
1718244300000|2024-06-13 02:05:00|32.93|32.73|32.84|32.64|32.99|32.79|32.82|32.62|205
1718244600000|2024-06-13 02:10:00|32.83|32.63|32.87|32.67|32.9|32.7|32.82|32.62|207
1718244900000|2024-06-13 02:15:00|32.86|32.66|32.92|32.72|32.93|32.73|32.79|32.59|186
1718245200000|2024-06-13 02:20:00|32.91|32.71|32.93|32.73|32.99|32.79|32.9|32.7|124
1718245500000|2024-06-13 02:25:00|32.94|32.74|33.06|32.86|33.07|32.87|32.94|32.74|205
1718245800000|2024-06-13 02:30:00|33.07|32.87|33.13|32.93|33.18|32.98|33.05|32.85|171
1718246100000|2024-06-13 02:35:00|33.12|32.92|33.13|32.93|33.17|32.97|33.06|32.86|225
1718246400000|2024-06-13 02:40:00|33.12|32.92|33.04|32.84|33.13|32.93|33|32.8|144
1718246700000|2024-06-13 02:45:00|33.05|32.85|32.86|32.66|33.07|32.87|32.85|32.65|211
1718247000000|2024-06-13 02:50:00|32.87|32.67|32.84|32.64|32.94|32.74|32.84|32.64|233
1718247300000|2024-06-13 02:55:00|32.85|32.65|32.78|32.58|32.87|32.67|32.76|32.56|220
1718247600000|2024-06-13 03:00:00|32.77|32.57|32.68|32.48|32.79|32.59|32.63|32.43|210
1718247900000|2024-06-13 03:05:00|32.67|32.47|32.61|32.41|32.75|32.55|32.53|32.33|259
1718248200000|2024-06-13 03:10:00|32.62|32.42|32.63|32.43|32.69|32.49|32.51|32.31|250
1718248500000|2024-06-13 03:15:00|32.64|32.44|32.41|32.21|32.67|32.47|32.39|32.19|223
1718248800000|2024-06-13 03:20:00|32.42|32.22|32.38|32.18|32.5|32.3|32.29|32.09|293
1718249100000|2024-06-13 03:25:00|32.39|32.19|32.49|32.29|32.49|32.29|32.39|32.19|131
1718249400000|2024-06-13 03:30:00|32.5|32.3|32.52|32.32|32.58|32.38|32.46|32.26|204
1718249700000|2024-06-13 03:35:00|32.51|32.31|32.34|32.14|32.56|32.36|32.34|32.14|225
1718250000000|2024-06-13 03:40:00|32.35|32.15|32.52|32.32|32.56|32.36|32.34|32.14|247
1718250300000|2024-06-13 03:45:00|32.53|32.33|32.56|32.36|32.56|32.36|32.46|32.26|203
1718250600000|2024-06-13 03:50:00|32.57|32.37|32.6|32.4|32.62|32.42|32.56|32.36|195
1718250900000|2024-06-13 03:55:00|32.59|32.39|32.6|32.4|32.62|32.42|32.58|32.38|184
1718251200000|2024-06-13 04:00:00|32.59|32.39|32.67|32.47|32.67|32.47|32.55|32.35|196
1718251500000|2024-06-13 04:05:00|32.66|32.46|32.61|32.41|32.67|32.47|32.61|32.41|156
1718251800000|2024-06-13 04:10:00|32.6|32.4|32.66|32.46|32.67|32.47|32.6|32.4|173
1718252100000|2024-06-13 04:15:00|32.65|32.45|32.74|32.54|32.77|32.57|32.64|32.44|246
1718252400000|2024-06-13 04:20:00|32.73|32.53|32.83|32.63|32.85|32.65|32.73|32.53|250
1718252700000|2024-06-13 04:25:00|32.84|32.64|32.92|32.72|32.95|32.75|32.83|32.63|233
1718253000000|2024-06-13 04:30:00|32.91|32.71|32.8|32.6|32.91|32.71|32.8|32.6|227
1718253300000|2024-06-13 04:35:00|32.79|32.59|32.81|32.61|32.86|32.66|32.78|32.58|164
1718253600000|2024-06-13 04:40:00|32.82|32.62|32.96|32.76|32.97|32.77|32.81|32.61|245
1718253900000|2024-06-13 04:45:00|32.95|32.75|32.88|32.68|32.97|32.77|32.83|32.63|184
1718254200000|2024-06-13 04:50:00|32.87|32.67|32.91|32.71|32.97|32.77|32.87|32.67|131
1718254500000|2024-06-13 04:55:00|32.9|32.7|32.81|32.61|32.9|32.7|32.81|32.61|78
1718254800000|2024-06-13 05:00:00|32.82|32.62|32.91|32.71|32.94|32.74|32.82|32.62|235
1718255100000|2024-06-13 05:05:00|32.92|32.72|32.91|32.71|32.96|32.76|32.91|32.71|195
1718255400000|2024-06-13 05:10:00|32.92|32.72|32.94|32.74|32.94|32.74|32.88|32.68|162
1718255700000|2024-06-13 05:15:00|32.93|32.73|32.87|32.67|32.96|32.76|32.87|32.67|163
1718256000000|2024-06-13 05:20:00|32.86|32.66|32.77|32.57|32.87|32.67|32.77|32.57|192
1718256300000|2024-06-13 05:25:00|32.78|32.58|32.74|32.54|32.78|32.58|32.73|32.53|135
1718256600000|2024-06-13 05:30:00|32.75|32.55|32.71|32.51|32.75|32.55|32.68|32.48|180
1718256900000|2024-06-13 05:35:00|32.7|32.5|32.72|32.52|32.73|32.53|32.67|32.47|205
1718257200000|2024-06-13 05:40:00|32.71|32.51|32.72|32.52|32.73|32.53|32.69|32.49|210
1718257500000|2024-06-13 05:45:00|32.73|32.53|32.68|32.48|32.76|32.56|32.68|32.48|157
1718257800000|2024-06-13 05:50:00|32.69|32.49|32.7|32.5|32.73|32.53|32.68|32.48|120
1718258100000|2024-06-13 05:55:00|32.72|32.52|32.69|32.49|32.73|32.53|32.68|32.48|12
1718258400000|2024-06-13 06:00:00|32.7|32.5|32.6|32.4|32.72|32.52|32.58|32.38|136
1718258700000|2024-06-13 06:05:00|32.61|32.41|32.57|32.37|32.63|32.43|32.57|32.37|97
1718259000000|2024-06-13 06:10:00|32.58|32.38|32.53|32.33|32.58|32.38|32.53|32.33|92
1718259300000|2024-06-13 06:15:00|32.52|32.32|32.56|32.36|32.56|32.36|32.51|32.31|145
1718259600000|2024-06-13 06:20:00|32.55|32.35|32.59|32.39|32.62|32.42|32.54|32.34|159
1718259900000|2024-06-13 06:25:00|32.58|32.38|32.62|32.42|32.63|32.43|32.57|32.37|120
1718260200000|2024-06-13 06:30:00|32.63|32.43|32.45|32.25|32.63|32.43|32.45|32.25|170
1718260500000|2024-06-13 06:35:00|32.46|32.26|32.4|32.2|32.47|32.27|32.4|32.2|135
1718260800000|2024-06-13 06:40:00|32.41|32.21|32.36|32.16|32.44|32.24|32.36|32.16|132
1718261100000|2024-06-13 06:45:00|32.37|32.17|32.42|32.22|32.42|32.22|32.35|32.15|114
1718261400000|2024-06-13 06:50:00|32.41|32.21|32.44|32.24|32.48|32.28|32.41|32.21|197
1718261700000|2024-06-13 06:55:00|32.45|32.25|32.36|32.16|32.45|32.25|32.35|32.15|104
1718262000000|2024-06-13 07:00:00|32.35|32.15|32.27|32.07|32.35|32.15|32.23|32.03|117
1718262300000|2024-06-13 07:05:00|32.26|32.06|32.37|32.17|32.37|32.17|32.23|32.03|56
1718262600000|2024-06-13 07:10:00|32.36|32.16|32.47|32.27|32.48|32.28|32.36|32.16|66
1718262900000|2024-06-13 07:15:00|32.46|32.26|32.39|32.19|32.47|32.27|32.38|32.18|119
1718263200000|2024-06-13 07:20:00|32.38|32.18|32.46|32.26|32.52|32.32|32.35|32.15|163
1718263500000|2024-06-13 07:25:00|32.47|32.27|32.44|32.24|32.5|32.3|32.42|32.22|124
1718263800000|2024-06-13 07:30:00|32.42|32.22|32.37|32.17|32.45|32.25|32.37|32.17|96
1718264100000|2024-06-13 07:35:00|32.38|32.18|32.43|32.23|32.44|32.24|32.37|32.17|90
1718264400000|2024-06-13 07:40:00|32.44|32.24|32.41|32.21|32.45|32.25|32.37|32.17|110
1718264700000|2024-06-13 07:45:00|32.4|32.2|32.5|32.3|32.5|32.3|32.36|32.16|139
1718265000000|2024-06-13 07:50:00|32.49|32.29|32.51|32.31|32.52|32.32|32.49|32.29|127
1718265300000|2024-06-13 07:55:00|32.52|32.32|32.51|32.31|32.56|32.36|32.49|32.29|97
1718265600000|2024-06-13 08:00:00|32.52|32.32|32.36|32.16|32.52|32.32|32.33|32.13|222
1718265900000|2024-06-13 08:05:00|32.37|32.17|32.39|32.19|32.39|32.19|32.37|32.17|67
1718266200000|2024-06-13 08:10:00|32.4|32.2|32.36|32.16|32.43|32.23|32.33|32.13|127
1718266500000|2024-06-13 08:15:00|32.35|32.15|32.32|32.12|32.35|32.15|32.31|32.11|126
1718266800000|2024-06-13 08:20:00|32.33|32.13|32.29|32.09|32.35|32.15|32.29|32.09|93
1718267100000|2024-06-13 08:25:00|32.28|32.08|32.29|32.09|32.31|32.11|32.26|32.06|126
1718267400000|2024-06-13 08:30:00|32.3|32.1|32.36|32.16|32.36|32.16|32.29|32.09|119
1718267700000|2024-06-13 08:35:00|32.35|32.15|32.32|32.12|32.39|32.19|32.29|32.09|132
1718268000000|2024-06-13 08:40:00|32.33|32.13|32.4|32.2|32.4|32.2|32.29|32.09|139
1718268300000|2024-06-13 08:45:00|32.41|32.21|32.4|32.2|32.41|32.21|32.37|32.17|93
1718268600000|2024-06-13 08:50:00|32.39|32.19|32.36|32.16|32.4|32.2|32.32|32.12|161
1718268900000|2024-06-13 08:55:00|32.35|32.15|32.29|32.09|32.36|32.16|32.27|32.07|87
1718269200000|2024-06-13 09:00:00|32.28|32.08|32.29|32.09|32.33|32.13|32.24|32.04|159
1718269500000|2024-06-13 09:05:00|32.3|32.1|32.25|32.05|32.3|32.1|32.22|32.02|162
1718269800000|2024-06-13 09:10:00|32.26|32.06|32.25|32.05|32.29|32.09|32.22|32.02|152
1718270100000|2024-06-13 09:15:00|32.24|32.04|32.2|32|32.3|32.1|32.19|31.99|113
1718270400000|2024-06-13 09:20:00|32.21|32.01|32.2|32|32.22|32.02|32.18|31.98|166
1718270700000|2024-06-13 09:25:00|32.19|31.99|32.17|31.97|32.2|32|32.12|31.92|119
1718271000000|2024-06-13 09:30:00|32.16|31.96|32.17|31.97|32.17|31.97|32.08|31.88|178
1718271300000|2024-06-13 09:35:00|32.16|31.96|32.07|31.87|32.17|31.97|32.07|31.87|95
1718271600000|2024-06-13 09:40:00|32.08|31.88|32.04|31.84|32.11|31.91|32.04|31.84|123
1718271900000|2024-06-13 09:45:00|32.03|31.83|32.08|31.88|32.15|31.95|32.03|31.83|181
1718272200000|2024-06-13 09:50:00|32.09|31.89|32.11|31.91|32.14|31.94|32.08|31.88|234
1718272500000|2024-06-13 09:55:00|32.12|31.92|32.21|32.01|32.21|32.01|32.12|31.92|150
1718272800000|2024-06-13 10:00:00|32.2|32|32.21|32.01|32.27|32.07|32.16|31.96|190
1718273100000|2024-06-13 10:05:00|32.2|32|32.16|31.96|32.22|32.02|32.14|31.94|164
1718273400000|2024-06-13 10:10:00|32.15|31.95|32.1|31.9|32.16|31.96|32.09|31.89|125
1718273700000|2024-06-13 10:15:00|32.09|31.89|32.09|31.89|32.13|31.93|32.03|31.83|161
1718274000000|2024-06-13 10:20:00|32.08|31.88|32.12|31.92|32.18|31.98|32.08|31.88|116
1718274300000|2024-06-13 10:25:00|32.11|31.91|32.12|31.92|32.14|31.94|32.09|31.89|32
1718274600000|2024-06-13 10:30:00|32.11|31.91|32.16|31.96|32.17|31.97|32.11|31.91|22
1718274900000|2024-06-13 10:35:00|32.15|31.95|32.18|31.98|32.2|32|32.09|31.89|173
1718275200000|2024-06-13 10:40:00|32.17|31.97|32.21|32.01|32.23|32.03|32.17|31.97|155
1718275500000|2024-06-13 10:45:00|32.2|32|32.14|31.94|32.2|32|32.13|31.93|107
1718275800000|2024-06-13 10:50:00|32.15|31.95|32.27|32.07|32.27|32.07|32.15|31.95|179
1718276100000|2024-06-13 10:55:00|32.26|32.06|32.21|32.01|32.31|32.11|32.21|32.01|161
1718276400000|2024-06-13 11:00:00|32.2|32|32.16|31.96|32.22|32.02|32.15|31.95|165
1718276700000|2024-06-13 11:05:00|32.17|31.97|32.13|31.93|32.19|31.99|32.13|31.93|149
1718277000000|2024-06-13 11:10:00|32.14|31.94|32.15|31.95|32.17|31.97|32.1|31.9|157
1718277300000|2024-06-13 11:15:00|32.14|31.94|32.13|31.93|32.21|32.01|32.12|31.92|141
1718277600000|2024-06-13 11:20:00|32.12|31.92|32.12|31.92|32.17|31.97|32.12|31.92|77
1718277900000|2024-06-13 11:25:00|32.11|31.91|32.16|31.96|32.17|31.97|32.09|31.89|104
1718278200000|2024-06-13 11:30:00|32.17|31.97|32.12|31.92|32.18|31.98|32.12|31.92|141
1718278500000|2024-06-13 11:35:00|32.13|31.93|32.1|31.9|32.15|31.95|32.1|31.9|72
1718278800000|2024-06-13 11:40:00|32.11|31.91|32.1|31.9|32.13|31.93|32.1|31.9|64
1718279100000|2024-06-13 11:45:00|32.09|31.89|32.05|31.85|32.1|31.9|32|31.8|145
1718279400000|2024-06-13 11:50:00|32.06|31.86|31.95|31.75|32.07|31.87|31.94|31.74|242
1718279700000|2024-06-13 11:55:00|31.94|31.74|31.94|31.74|31.98|31.78|31.88|31.68|233
1718280000000|2024-06-13 12:00:00|31.95|31.75|31.93|31.73|32|31.8|31.89|31.69|239
1718280300000|2024-06-13 12:05:00|31.92|31.72|31.97|31.77|31.99|31.79|31.92|31.72|118
1718280600000|2024-06-13 12:10:00|31.98|31.78|32.08|31.88|32.1|31.9|31.97|31.77|217
1718280900000|2024-06-13 12:15:00|32.07|31.87|32|31.8|32.09|31.89|31.99|31.79|130
1718281200000|2024-06-13 12:20:00|32.01|31.81|32.07|31.87|32.08|31.88|32|31.8|306
1718281500000|2024-06-13 12:25:00|32.08|31.88|32.15|31.95|32.16|31.96|32.07|31.87|132
1718281800000|2024-06-13 12:30:00|32.14|31.94|32.29|32.09|32.46|32.26|32.13|31.93|297
1718282100000|2024-06-13 12:35:00|32.28|32.08|32.11|31.91|32.4|32.2|32.11|31.91|260
1718282400000|2024-06-13 12:40:00|32.12|31.92|32.07|31.87|32.15|31.95|32.02|31.82|290
1718282700000|2024-06-13 12:45:00|32.08|31.88|32.05|31.85|32.16|31.96|32.05|31.85|220
1718283000000|2024-06-13 12:50:00|32.06|31.86|31.93|31.73|32.06|31.86|31.85|31.65|290
1718283300000|2024-06-13 12:55:00|31.94|31.74|32|31.8|32|31.8|31.83|31.63|231
1718283600000|2024-06-13 13:00:00|31.99|31.79|31.97|31.77|32.05|31.85|31.96|31.76|224
1718283900000|2024-06-13 13:05:00|31.98|31.78|31.82|31.62|32.01|31.81|31.81|31.61|233
1718284200000|2024-06-13 13:10:00|31.83|31.63|31.94|31.74|31.94|31.74|31.81|31.61|142
1718284500000|2024-06-13 13:15:00|31.95|31.75|31.99|31.79|32.01|31.81|31.95|31.75|105
1718284800000|2024-06-13 13:20:00|32|31.8|32.1|31.9|32.12|31.92|31.98|31.78|154
1718285100000|2024-06-13 13:25:00|32.11|31.91|32.13|31.93|32.16|31.96|32.09|31.89|135
1718285400000|2024-06-13 13:30:00|32.14|31.94|32.22|32.02|32.23|32.03|32.1|31.9|205
1718285700000|2024-06-13 13:35:00|32.23|32.03|32.33|32.13|32.36|32.16|32.19|31.99|184
1718286000000|2024-06-13 13:40:00|32.34|32.14|32.29|32.09|32.36|32.16|32.27|32.07|185
1718286300000|2024-06-13 13:45:00|32.28|32.08|32.23|32.03|32.29|32.09|32.19|31.99|208
1718286600000|2024-06-13 13:50:00|32.24|32.04|32.18|31.98|32.25|32.05|32.13|31.93|198
1718286900000|2024-06-13 13:55:00|32.19|31.99|32.13|31.93|32.19|31.99|32.07|31.87|121
1718287200000|2024-06-13 14:00:00|32.14|31.94|32.09|31.89|32.17|31.97|32.07|31.87|205
1718287500000|2024-06-13 14:05:00|32.1|31.9|32.2|32|32.22|32.02|32.07|31.87|199
1718287800000|2024-06-13 14:10:00|32.19|31.99|32|31.8|32.19|31.99|31.98|31.78|203
1718288100000|2024-06-13 14:15:00|31.99|31.79|32.11|31.91|32.13|31.93|31.98|31.78|204
1718288400000|2024-06-13 14:20:00|32.12|31.92|31.95|31.75|32.15|31.95|31.95|31.75|259
1718288700000|2024-06-13 14:25:00|31.96|31.76|31.95|31.75|31.97|31.77|31.89|31.69|207
1718289000000|2024-06-13 14:30:00|31.94|31.74|32.18|31.98|32.18|31.98|31.94|31.74|253
1718289300000|2024-06-13 14:35:00|32.17|31.97|32.31|32.11|32.32|32.12|32.1|31.9|318
1718289600000|2024-06-13 14:40:00|32.3|32.1|32.2|32|32.31|32.11|32.19|31.99|210
1718289900000|2024-06-13 14:45:00|32.21|32.01|32.25|32.05|32.29|32.09|32.2|32|224
1718290200000|2024-06-13 14:50:00|32.26|32.06|32.18|31.98|32.28|32.08|32.17|31.97|181
1718290500000|2024-06-13 14:55:00|32.17|31.97|32.08|31.88|32.18|31.98|32.06|31.86|132
1718290800000|2024-06-13 15:00:00|32.09|31.89|32.02|31.82|32.1|31.9|31.98|31.78|214
1718291100000|2024-06-13 15:05:00|32.01|31.81|32.07|31.87|32.11|31.91|31.96|31.76|167
1718291400000|2024-06-13 15:10:00|32.06|31.86|31.97|31.77|32.12|31.92|31.96|31.76|180
1718291700000|2024-06-13 15:15:00|31.96|31.76|31.9|31.7|31.99|31.79|31.88|31.68|241
1718292000000|2024-06-13 15:20:00|31.91|31.71|31.83|31.63|31.92|31.72|31.76|31.56|225
1718292300000|2024-06-13 15:25:00|31.84|31.64|31.73|31.53|31.85|31.65|31.66|31.46|286
1718292600000|2024-06-13 15:30:00|31.74|31.54|31.72|31.52|31.79|31.59|31.66|31.46|288
1718292900000|2024-06-13 15:35:00|31.73|31.53|31.61|31.41|31.77|31.57|31.57|31.37|320
1718293200000|2024-06-13 15:40:00|31.6|31.4|31.48|31.28|31.67|31.47|31.42|31.22|333
1718293500000|2024-06-13 15:45:00|31.47|31.27|31.52|31.32|31.54|31.34|31.39|31.19|284
1718293800000|2024-06-13 15:50:00|31.51|31.31|31.43|31.23|31.52|31.32|31.42|31.22|195
1718294100000|2024-06-13 15:55:00|31.42|31.22|31.39|31.19|31.47|31.27|31.35|31.15|275
1718294400000|2024-06-13 16:00:00|31.4|31.2|31.31|31.11|31.44|31.24|31.25|31.05|287
1718294700000|2024-06-13 16:05:00|31.3|31.1|31.42|31.22|31.53|31.33|31.3|31.1|272
1718295000000|2024-06-13 16:10:00|31.43|31.23|31.53|31.33|31.57|31.37|31.4|31.2|240
1718295300000|2024-06-13 16:15:00|31.54|31.34|31.55|31.35|31.63|31.43|31.49|31.29|238
1718295600000|2024-06-13 16:20:00|31.56|31.36|31.54|31.34|31.59|31.39|31.5|31.3|266
1718295900000|2024-06-13 16:25:00|31.53|31.33|31.6|31.4|31.62|31.42|31.51|31.31|186
1718296200000|2024-06-13 16:30:00|31.59|31.39|31.66|31.46|31.69|31.49|31.59|31.39|266
1718296500000|2024-06-13 16:35:00|31.65|31.45|31.61|31.41|31.69|31.49|31.59|31.39|202
1718296800000|2024-06-13 16:40:00|31.62|31.42|31.75|31.55|31.76|31.56|31.62|31.42|238
1718297100000|2024-06-13 16:45:00|31.76|31.56|31.73|31.53|31.78|31.58|31.64|31.44|190
1718297400000|2024-06-13 16:50:00|31.74|31.54|31.77|31.57|31.81|31.61|31.72|31.52|154
1718297700000|2024-06-13 16:55:00|31.78|31.58|31.79|31.59|31.81|31.61|31.75|31.55|84
1718298000000|2024-06-13 17:00:00|31.8|31.6|31.85|31.65|31.87|31.67|31.77|31.57|72
1718298300000|2024-06-13 17:05:00|31.84|31.64|31.76|31.56|31.88|31.68|31.74|31.54|191
1718298600000|2024-06-13 17:10:00|31.77|31.57|31.85|31.65|31.89|31.69|31.76|31.56|61
1718298900000|2024-06-13 17:15:00|31.84|31.64|31.78|31.58|31.84|31.64|31.77|31.57|111
1718299200000|2024-06-13 17:20:00|31.77|31.57|31.68|31.48|31.81|31.61|31.68|31.48|203
1718299500000|2024-06-13 17:25:00|31.69|31.49|31.74|31.54|31.79|31.59|31.68|31.48|120
1718299800000|2024-06-13 17:30:00|31.73|31.53|31.8|31.6|31.85|31.65|31.7|31.5|190
1718300100000|2024-06-13 17:35:00|31.79|31.59|31.89|31.69|31.89|31.69|31.76|31.56|186
1718300400000|2024-06-13 17:40:00|31.9|31.7|31.87|31.67|31.92|31.72|31.84|31.64|112
1718300700000|2024-06-13 17:45:00|31.88|31.68|31.89|31.69|31.9|31.7|31.84|31.64|174
1718301000000|2024-06-13 17:50:00|31.9|31.7|31.9|31.7|31.92|31.72|31.89|31.69|141
1718301300000|2024-06-13 17:55:00|31.91|31.71|31.95|31.75|31.96|31.76|31.9|31.7|133
1718301600000|2024-06-13 18:00:00|31.94|31.74|31.88|31.68|31.96|31.76|31.87|31.67|80
1718301900000|2024-06-13 18:05:00|31.89|31.69|31.96|31.76|31.96|31.76|31.88|31.68|145
1718302200000|2024-06-13 18:10:00|31.97|31.77|31.98|31.78|32.01|31.81|31.95|31.75|117
1718302500000|2024-06-13 18:15:00|31.97|31.77|31.96|31.76|31.98|31.78|31.93|31.73|102
1718302800000|2024-06-13 18:20:00|31.97|31.77|32|31.8|32|31.8|31.96|31.76|108
1718303100000|2024-06-13 18:25:00|32.01|31.81|31.94|31.74|32.02|31.82|31.94|31.74|124
1718303400000|2024-06-13 18:30:00|31.93|31.73|31.96|31.76|32|31.8|31.93|31.73|123
1718303700000|2024-06-13 18:35:00|31.95|31.75|31.9|31.7|31.96|31.76|31.87|31.67|178
1718304000000|2024-06-13 18:40:00|31.91|31.71|31.94|31.74|31.95|31.75|31.86|31.66|108
1718304300000|2024-06-13 18:45:00|31.93|31.73|31.96|31.76|31.96|31.76|31.92|31.72|172
1718304600000|2024-06-13 18:50:00|31.95|31.75|31.93|31.73|31.97|31.77|31.93|31.73|179
1718304900000|2024-06-13 18:55:00|31.94|31.74|31.95|31.75|31.97|31.77|31.92|31.72|96
1718305200000|2024-06-13 19:00:00|31.94|31.74|31.93|31.73|31.96|31.76|31.89|31.69|152
1718305500000|2024-06-13 19:05:00|31.92|31.72|31.87|31.67|31.94|31.74|31.84|31.64|186
1718305800000|2024-06-13 19:10:00|31.86|31.66|31.82|31.62|31.87|31.67|31.82|31.62|151
1718306100000|2024-06-13 19:15:00|31.81|31.61|31.85|31.65|31.88|31.68|31.81|31.61|137
1718306400000|2024-06-13 19:20:00|31.84|31.64|31.83|31.63|31.87|31.67|31.82|31.62|154
1718306700000|2024-06-13 19:25:00|31.82|31.62|31.81|31.61|31.87|31.67|31.8|31.6|110
1718307000000|2024-06-13 19:30:00|31.8|31.6|31.7|31.5|31.81|31.61|31.67|31.47|147
1718307300000|2024-06-13 19:35:00|31.69|31.49|31.72|31.52|31.73|31.53|31.68|31.48|148
1718307600000|2024-06-13 19:40:00|31.73|31.53|31.7|31.5|31.75|31.55|31.69|31.49|150
1718307900000|2024-06-13 19:45:00|31.71|31.51|31.73|31.53|31.75|31.55|31.7|31.5|119
1718308200000|2024-06-13 19:50:00|31.72|31.52|31.63|31.43|31.73|31.53|31.61|31.41|135
1718308500000|2024-06-13 19:55:00|31.62|31.42|31.57|31.37|31.65|31.45|31.56|31.36|212
1718308800000|2024-06-13 20:00:00|31.56|31.36|31.56|31.36|31.59|31.39|31.55|31.35|145
1718309100000|2024-06-13 20:05:00|31.57|31.37|31.5|31.3|31.65|31.45|31.49|31.29|191
1718309400000|2024-06-13 20:10:00|31.49|31.29|31.56|31.36|31.57|31.37|31.48|31.28|230
1718309700000|2024-06-13 20:15:00|31.57|31.37|31.58|31.38|31.63|31.43|31.54|31.34|238
1718310000000|2024-06-13 20:20:00|31.57|31.37|31.54|31.34|31.58|31.38|31.54|31.34|176
1718310300000|2024-06-13 20:25:00|31.53|31.33|31.52|31.32|31.54|31.34|31.5|31.3|90
1718310600000|2024-06-13 20:30:00|31.51|31.31|31.46|31.26|31.52|31.32|31.46|31.26|114
1718310900000|2024-06-13 20:35:00|31.45|31.25|31.45|31.25|31.49|31.29|31.42|31.22|208
1718311200000|2024-06-13 20:40:00|31.44|31.24|31.37|31.17|31.45|31.25|31.34|31.14|188
1718311500000|2024-06-13 20:45:00|31.36|31.16|31.35|31.15|31.42|31.22|31.35|31.15|156
1718311800000|2024-06-13 20:50:00|31.36|31.16|31.38|31.18|31.4|31.2|31.35|31.15|244
1718312100000|2024-06-13 20:55:00|31.39|31.19|31.36|31.16|31.41|31.21|31.34|31.14|164
1718312400000|2024-06-13 21:00:00|31.37|31.17|31.35|31.15|31.37|31.17|31.31|31.11|61
1718312700000|2024-06-13 21:05:00|31.36|31.16|31.24|31.04|31.39|31.19|31.23|31.03|67
1718313000000|2024-06-13 21:10:00|31.23|31.03|31.18|30.98|31.23|31.03|31.13|30.93|72
1718313300000|2024-06-13 21:15:00|31.19|30.99|31.25|31.05|31.25|31.05|31.19|30.99|74
1718313600000|2024-06-13 21:20:00|31.24|31.04|31.21|31.01|31.28|31.08|31.21|31.01|40
1718313900000|2024-06-13 21:25:00|31.22|31.02|31.26|31.06|31.26|31.06|31.21|31.01|21
1718314200000|2024-06-13 21:30:00|31.28|31.08|31.37|31.17|31.37|31.17|31.27|31.07|20
1718314500000|2024-06-13 21:35:00|31.38|31.18|31.37|31.17|31.38|31.18|31.36|31.16|12
1718314800000|2024-06-13 21:40:00|31.38|31.18|31.38|31.18|31.39|31.19|31.37|31.17|41
1718315100000|2024-06-13 21:45:00|31.39|31.19|31.39|31.19|31.41|31.21|31.39|31.19|31
1718315400000|2024-06-13 21:50:00|31.4|31.2|31.42|31.22|31.43|31.23|31.4|31.2|6
1718315700000|2024-06-13 21:55:00|31.43|31.23|31.47|31.27|31.49|31.29|31.43|31.23|45
1718316000000|2024-06-13 22:00:00|31.46|31.26|31.4|31.2|31.47|31.27|31.36|31.16|176
1718316300000|2024-06-13 22:05:00|31.41|31.21|31.36|31.16|31.45|31.25|31.36|31.16|89
1718316600000|2024-06-13 22:10:00|31.37|31.17|31.32|31.12|31.37|31.17|31.31|31.11|96
1718316900000|2024-06-13 22:15:00|31.31|31.11|31.28|31.08|31.32|31.12|31.27|31.07|121
1718317200000|2024-06-13 22:20:00|31.27|31.07|31.29|31.09|31.32|31.12|31.27|31.07|139
1718317500000|2024-06-13 22:25:00|31.28|31.08|31.27|31.07|31.31|31.11|31.27|31.07|122
1718317800000|2024-06-13 22:30:00|31.26|31.06|31.3|31.1|31.31|31.11|31.26|31.06|146
1718318100000|2024-06-13 22:35:00|31.29|31.09|31.27|31.07|31.31|31.11|31.26|31.06|131
1718318400000|2024-06-13 22:40:00|31.28|31.08|31.24|31.04|31.29|31.09|31.23|31.03|63
1718318700000|2024-06-13 22:45:00|31.25|31.05|31.3|31.1|31.3|31.1|31.24|31.04|82
1718319000000|2024-06-13 22:50:00|31.29|31.09|31.29|31.09|31.31|31.11|31.28|31.08|113
1718319300000|2024-06-13 22:55:00|31.28|31.08|31.25|31.05|31.29|31.09|31.25|31.05|144
1718319600000|2024-06-13 23:00:00|31.26|31.06|31.1|30.9|31.26|31.06|31.09|30.89|131
1718319900000|2024-06-13 23:05:00|31.11|30.91|31.11|30.91|31.14|30.94|31.1|30.9|105
1718320200000|2024-06-13 23:10:00|31.1|30.9|31.08|30.88|31.11|30.91|31.01|30.81|149
1718320500000|2024-06-13 23:15:00|31.09|30.89|31.09|30.89|31.1|30.9|31.06|30.86|99
1718320800000|2024-06-13 23:20:00|31.1|30.9|31.12|30.92|31.13|30.93|31.09|30.89|97
1718321100000|2024-06-13 23:25:00|31.13|30.93|31.15|30.95|31.16|30.96|31.12|30.92|81
1718321400000|2024-06-13 23:30:00|31.16|30.96|31.19|30.99|31.19|30.99|31.14|30.94|110
1718321700000|2024-06-13 23:35:00|31.18|30.98|31.11|30.91|31.19|30.99|31.1|30.9|82
1718322000000|2024-06-13 23:40:00|31.1|30.9|31.11|30.91|31.13|30.93|31.09|30.89|122
1718322300000|2024-06-13 23:45:00|31.12|30.92|31.12|30.92|31.13|30.93|31.1|30.9|69
1718322600000|2024-06-13 23:50:00|31.11|30.91|31.08|30.88|31.12|30.92|31.07|30.87|114
1718322900000|2024-06-13 23:55:00|31.09|30.89|31.09|30.89|31.1|30.9|31.06|30.86|131
1718323200000|2024-06-14 00:00:00|31.1|30.9|31.27|31.07|31.3|31.1|31.09|30.89|215
1718323500000|2024-06-14 00:05:00|31.28|31.08|31.15|30.95|31.28|31.08|31.15|30.95|127
1718323800000|2024-06-14 00:10:00|31.16|30.96|31.13|30.93|31.25|31.05|31.13|30.93|203
1718324100000|2024-06-14 00:15:00|31.12|30.92|31.13|30.93|31.18|30.98|31.06|30.86|201
1718324400000|2024-06-14 00:20:00|31.14|30.94|31.07|30.87|31.17|30.97|31.02|30.82|190
1718324700000|2024-06-14 00:25:00|31.06|30.86|31.17|30.97|31.27|31.07|31.02|30.82|208
1718325000000|2024-06-14 00:30:00|31.16|30.96|31.1|30.9|31.22|31.02|31.07|30.87|177
1718325300000|2024-06-14 00:35:00|31.09|30.89|31.15|30.95|31.16|30.96|31.08|30.88|131
1718325600000|2024-06-14 00:40:00|31.14|30.94|31.14|30.94|31.21|31.01|31.14|30.94|155
1718325900000|2024-06-14 00:45:00|31.13|30.93|31.16|30.96|31.19|30.99|31.12|30.92|158
1718326200000|2024-06-14 00:50:00|31.15|30.95|31.12|30.92|31.16|30.96|31.02|30.82|223
1718326500000|2024-06-14 00:55:00|31.13|30.93|31.16|30.96|31.22|31.02|31.13|30.93|207
1718326800000|2024-06-14 01:00:00|31.15|30.95|31.16|30.96|31.25|31.05|31.14|30.94|208
1718327100000|2024-06-14 01:05:00|31.17|30.97|31.04|30.84|31.17|30.97|30.97|30.77|231
1718327400000|2024-06-14 01:10:00|31.03|30.83|31.3|31.1|31.32|31.12|31.01|30.81|324
1718327700000|2024-06-14 01:15:00|31.29|31.09|31.28|31.08|31.36|31.16|31.26|31.06|191
1718328000000|2024-06-14 01:20:00|31.29|31.09|31.25|31.05|31.31|31.11|31.25|31.05|194
1718328300000|2024-06-14 01:25:00|31.24|31.04|31.18|30.98|31.28|31.08|31.09|30.89|189
1718328600000|2024-06-14 01:30:00|31.17|30.97|31.11|30.91|31.22|31.02|31|30.8|214
1718328900000|2024-06-14 01:35:00|31.1|30.9|31.09|30.89|31.2|31|31.03|30.83|276
1718329200000|2024-06-14 01:40:00|31.1|30.9|31.25|31.05|31.34|31.14|31.09|30.89|288
1718329500000|2024-06-14 01:45:00|31.24|31.04|31.35|31.15|31.36|31.16|31.22|31.02|221
1718329800000|2024-06-14 01:50:00|31.36|31.16|31.33|31.13|31.38|31.18|31.31|31.11|174
1718330100000|2024-06-14 01:55:00|31.32|31.12|31.39|31.19|31.42|31.22|31.32|31.12|230
1718330400000|2024-06-14 02:00:00|31.4|31.2|31.43|31.23|31.45|31.25|31.35|31.15|208
1718330700000|2024-06-14 02:05:00|31.42|31.22|31.38|31.18|31.43|31.23|31.36|31.16|107
1718331000000|2024-06-14 02:10:00|31.39|31.19|31.33|31.13|31.49|31.29|31.28|31.08|179
1718331300000|2024-06-14 02:15:00|31.32|31.12|31.34|31.14|31.41|31.21|31.32|31.12|264
1718331600000|2024-06-14 02:20:00|31.35|31.15|31.32|31.12|31.39|31.19|31.32|31.12|222
1718331900000|2024-06-14 02:25:00|31.33|31.13|31.36|31.16|31.39|31.19|31.33|31.13|273
1718332200000|2024-06-14 02:30:00|31.37|31.17|31.34|31.14|31.4|31.2|31.34|31.14|204
1718332500000|2024-06-14 02:35:00|31.33|31.13|31.37|31.17|31.39|31.19|31.29|31.09|218
1718332800000|2024-06-14 02:40:00|31.38|31.18|31.36|31.16|31.38|31.18|31.32|31.12|109
1718333100000|2024-06-14 02:45:00|31.35|31.15|31.35|31.15|31.39|31.19|31.3|31.1|105
1718333400000|2024-06-14 02:50:00|31.34|31.14|31.34|31.14|31.38|31.18|31.32|31.12|179
1718333700000|2024-06-14 02:55:00|31.33|31.13|31.39|31.19|31.45|31.25|31.32|31.12|176
1718334000000|2024-06-14 03:00:00|31.38|31.18|31.31|31.11|31.44|31.24|31.3|31.1|324
1718334300000|2024-06-14 03:05:00|31.3|31.1|31.28|31.08|31.45|31.25|31.27|31.07|247
1718334600000|2024-06-14 03:10:00|31.27|31.07|31.31|31.11|31.32|31.12|31.26|31.06|230
1718334900000|2024-06-14 03:15:00|31.3|31.1|31.28|31.08|31.38|31.18|31.28|31.08|151
1718335200000|2024-06-14 03:20:00|31.29|31.09|31.29|31.09|31.3|31.1|31.26|31.06|67
1718335500000|2024-06-14 03:25:00|31.3|31.1|31.26|31.06|31.31|31.11|31.24|31.04|69
1718335800000|2024-06-14 03:30:00|31.27|31.07|31.23|31.03|31.33|31.13|31.2|31|125
1718336100000|2024-06-14 03:35:00|31.24|31.04|31.18|30.98|31.25|31.05|31.18|30.98|227
1718336400000|2024-06-14 03:40:00|31.19|30.99|31.2|31|31.2|31|31.16|30.96|132
1718336700000|2024-06-14 03:45:00|31.19|30.99|31.24|31.04|31.24|31.04|31.19|30.99|227
1718337000000|2024-06-14 03:50:00|31.23|31.03|31.2|31|31.25|31.05|31.18|30.98|145
1718337300000|2024-06-14 03:55:00|31.19|30.99|31.24|31.04|31.24|31.04|31.19|30.99|217
1718337600000|2024-06-14 04:00:00|31.23|31.03|31.27|31.07|31.31|31.11|31.23|31.03|246
1718337900000|2024-06-14 04:05:00|31.26|31.06|31.3|31.1|31.31|31.11|31.25|31.05|177
1718338200000|2024-06-14 04:10:00|31.29|31.09|31.35|31.15|31.35|31.15|31.28|31.08|243
1718338500000|2024-06-14 04:15:00|31.34|31.14|31.36|31.16|31.41|31.21|31.34|31.14|295
1718338800000|2024-06-14 04:20:00|31.35|31.15|31.34|31.14|31.39|31.19|31.32|31.12|171
1718339100000|2024-06-14 04:25:00|31.35|31.15|31.37|31.17|31.39|31.19|31.34|31.14|202
1718339400000|2024-06-14 04:30:00|31.38|31.18|31.31|31.11|31.39|31.19|31.29|31.09|156
1718339700000|2024-06-14 04:35:00|31.3|31.1|31.34|31.14|31.35|31.15|31.29|31.09|107
1718340000000|2024-06-14 04:40:00|31.35|31.15|31.38|31.18|31.39|31.19|31.33|31.13|182
1718340300000|2024-06-14 04:45:00|31.37|31.17|31.35|31.15|31.4|31.2|31.35|31.15|33
1718340600000|2024-06-14 04:50:00|31.36|31.16|31.38|31.18|31.42|31.22|31.36|31.16|158
1718340900000|2024-06-14 04:55:00|31.37|31.17|31.43|31.23|31.47|31.27|31.37|31.17|91
1718341200000|2024-06-14 05:00:00|31.44|31.24|31.48|31.28|31.52|31.32|31.43|31.23|224
1718341500000|2024-06-14 05:05:00|31.49|31.29|31.5|31.3|31.51|31.31|31.44|31.24|235
1718341800000|2024-06-14 05:10:00|31.51|31.31|31.44|31.24|31.52|31.32|31.44|31.24|158
1718342100000|2024-06-14 05:15:00|31.45|31.25|31.52|31.32|31.55|31.35|31.44|31.24|305
1718342400000|2024-06-14 05:20:00|31.51|31.31|31.59|31.39|31.59|31.39|31.5|31.3|155
1718342700000|2024-06-14 05:25:00|31.58|31.38|31.6|31.4|31.61|31.41|31.57|31.37|30
1718343000000|2024-06-14 05:30:00|31.59|31.39|31.68|31.48|31.72|31.52|31.58|31.38|218
1718343300000|2024-06-14 05:35:00|31.69|31.49|31.79|31.59|31.8|31.6|31.65|31.45|274
1718343600000|2024-06-14 05:40:00|31.78|31.58|31.81|31.61|31.86|31.66|31.75|31.55|337
1718343900000|2024-06-14 05:45:00|31.82|31.62|31.77|31.57|31.87|31.67|31.77|31.57|309
1718344200000|2024-06-14 05:50:00|31.78|31.58|31.78|31.58|31.86|31.66|31.76|31.56|237
1718344500000|2024-06-14 05:55:00|31.77|31.57|31.82|31.62|31.86|31.66|31.76|31.56|295
1718344800000|2024-06-14 06:00:00|31.8|31.6|31.7|31.5|31.81|31.61|31.69|31.49|139
1718345100000|2024-06-14 06:05:00|31.69|31.49|31.72|31.52|31.75|31.55|31.69|31.49|235
1718345400000|2024-06-14 06:10:00|31.71|31.51|31.72|31.52|31.73|31.53|31.67|31.47|251
1718345700000|2024-06-14 06:15:00|31.71|31.51|31.72|31.52|31.75|31.55|31.68|31.48|210
1718346000000|2024-06-14 06:20:00|31.73|31.53|31.76|31.56|31.79|31.59|31.72|31.52|302
1718346300000|2024-06-14 06:25:00|31.77|31.57|31.71|31.51|31.77|31.57|31.71|31.51|221
1718346600000|2024-06-14 06:30:00|31.72|31.52|31.72|31.52|31.73|31.53|31.65|31.45|310
1718346900000|2024-06-14 06:35:00|31.71|31.51|31.7|31.5|31.76|31.56|31.69|31.49|313
1718347200000|2024-06-14 06:40:00|31.69|31.49|31.85|31.65|31.87|31.67|31.69|31.49|314
1718347500000|2024-06-14 06:45:00|31.83|31.63|31.83|31.63|31.94|31.74|31.81|31.61|352
1718347800000|2024-06-14 06:50:00|31.82|31.62|31.77|31.57|31.84|31.64|31.76|31.56|234
1718348100000|2024-06-14 06:55:00|31.78|31.58|31.76|31.56|31.81|31.61|31.76|31.56|214
1718348400000|2024-06-14 07:00:00|31.75|31.55|31.75|31.55|31.79|31.59|31.72|31.52|206
1718348700000|2024-06-14 07:05:00|31.73|31.53|31.74|31.54|31.77|31.57|31.72|31.52|221
1718349000000|2024-06-14 07:10:00|31.75|31.55|31.71|31.51|31.77|31.57|31.69|31.49|249
1718349300000|2024-06-14 07:15:00|31.72|31.52|31.69|31.49|31.77|31.57|31.67|31.47|253
1718349600000|2024-06-14 07:20:00|31.68|31.48|31.66|31.46|31.71|31.51|31.66|31.46|329
1718349900000|2024-06-14 07:25:00|31.67|31.47|31.67|31.47|31.69|31.49|31.64|31.44|151
1718350200000|2024-06-14 07:30:00|31.66|31.46|31.69|31.49|31.7|31.5|31.64|31.44|125
1718350500000|2024-06-14 07:35:00|31.7|31.5|31.71|31.51|31.72|31.52|31.67|31.47|321
1718350800000|2024-06-14 07:40:00|31.7|31.5|31.71|31.51|31.75|31.55|31.7|31.5|236
1718351100000|2024-06-14 07:45:00|31.7|31.5|31.77|31.57|31.78|31.58|31.7|31.5|228
1718351400000|2024-06-14 07:50:00|31.76|31.56|31.76|31.56|31.79|31.59|31.73|31.53|291
1718351700000|2024-06-14 07:55:00|31.77|31.57|31.69|31.49|31.79|31.59|31.69|31.49|135
1718352000000|2024-06-14 08:00:00|31.7|31.5|31.68|31.48|31.72|31.52|31.64|31.44|276
1718352300000|2024-06-14 08:05:00|31.69|31.49|31.75|31.55|31.76|31.56|31.68|31.48|249
1718352600000|2024-06-14 08:10:00|31.74|31.54|32.13|31.93|32.26|32.06|31.74|31.54|387
1718352900000|2024-06-14 08:15:00|32.12|31.92|32.06|31.86|32.2|32|32.05|31.85|291
1718353200000|2024-06-14 08:20:00|32.05|31.85|32.02|31.82|32.07|31.87|31.96|31.76|192
1718353500000|2024-06-14 08:25:00|32.01|31.81|32.03|31.83|32.05|31.85|31.98|31.78|241
1718353800000|2024-06-14 08:30:00|32.02|31.82|32.01|31.81|32.05|31.85|32|31.8|128
1718354100000|2024-06-14 08:35:00|32|31.8|32.04|31.84|32.07|31.87|32|31.8|139
1718354400000|2024-06-14 08:40:00|32.05|31.85|32.04|31.84|32.07|31.87|32|31.8|107
1718354700000|2024-06-14 08:45:00|32.03|31.83|32.09|31.89|32.12|31.92|32.02|31.82|204
1718355000000|2024-06-14 08:50:00|32.08|31.88|32.06|31.86|32.11|31.91|32.05|31.85|108
1718355300000|2024-06-14 08:55:00|32.05|31.85|32.01|31.81|32.06|31.86|31.99|31.79|97
1718355600000|2024-06-14 09:00:00|32.02|31.82|32.1|31.9|32.11|31.91|31.99|31.79|190
1718355900000|2024-06-14 09:05:00|32.11|31.91|32.05|31.85|32.13|31.93|32.03|31.83|122
1718356200000|2024-06-14 09:10:00|32.04|31.84|32.1|31.9|32.11|31.91|32.04|31.84|204
1718356500000|2024-06-14 09:15:00|32.09|31.89|32.11|31.91|32.11|31.91|32.05|31.85|207
1718356800000|2024-06-14 09:20:00|32.1|31.9|32.17|31.97|32.21|32.01|32.09|31.89|268
1718357100000|2024-06-14 09:25:00|32.18|31.98|32.15|31.95|32.19|31.99|32.14|31.94|40
1718357400000|2024-06-14 09:30:00|32.14|31.94|32.12|31.92|32.16|31.96|32.09|31.89|178
1718357700000|2024-06-14 09:35:00|32.11|31.91|32.06|31.86|32.12|31.92|32.05|31.85|110
1718358000000|2024-06-14 09:40:00|32.05|31.85|32.02|31.82|32.06|31.86|31.98|31.78|199
1718358300000|2024-06-14 09:45:00|32.03|31.83|32.06|31.86|32.09|31.89|32.01|31.81|244
1718358600000|2024-06-14 09:50:00|32.07|31.87|32.06|31.86|32.09|31.89|32.05|31.85|150
1718358900000|2024-06-14 09:55:00|32.05|31.85|32|31.8|32.06|31.86|31.99|31.79|94
1718359200000|2024-06-14 10:00:00|31.99|31.79|31.94|31.74|32.03|31.83|31.93|31.73|90
1718359500000|2024-06-14 10:05:00|31.93|31.73|31.96|31.76|31.98|31.78|31.93|31.73|126
1718359800000|2024-06-14 10:10:00|31.95|31.75|31.94|31.74|31.97|31.77|31.94|31.74|32
1718360100000|2024-06-14 10:15:00|31.95|31.75|32.02|31.82|32.05|31.85|31.94|31.74|116
1718360400000|2024-06-14 10:20:00|32.03|31.83|31.99|31.79|32.06|31.86|31.97|31.77|182
1718360700000|2024-06-14 10:25:00|32|31.8|32.03|31.83|32.04|31.84|31.98|31.78|111
1718361000000|2024-06-14 10:30:00|32.04|31.84|32.05|31.85|32.09|31.89|32.02|31.82|190
1718361300000|2024-06-14 10:35:00|32.04|31.84|32.05|31.85|32.08|31.88|32.03|31.83|160
1718361600000|2024-06-14 10:40:00|32.06|31.86|32.02|31.82|32.06|31.86|32.02|31.82|103
1718361900000|2024-06-14 10:45:00|32.01|31.81|32|31.8|32.03|31.83|31.99|31.79|189
1718362200000|2024-06-14 10:50:00|31.99|31.79|32.07|31.87|32.09|31.89|31.98|31.78|197
1718362500000|2024-06-14 10:55:00|32.08|31.88|32.1|31.9|32.11|31.91|32.06|31.86|109
1718362800000|2024-06-14 11:00:00|32.12|31.92|32.12|31.92|32.14|31.94|32.08|31.88|170
1718363100000|2024-06-14 11:05:00|32.11|31.91|32.07|31.87|32.14|31.94|31.99|31.79|262
1718363400000|2024-06-14 11:10:00|32.06|31.86|32.11|31.91|32.14|31.94|32.06|31.86|196
1718363700000|2024-06-14 11:15:00|32.12|31.92|32.07|31.87|32.14|31.94|32.06|31.86|231
1718364000000|2024-06-14 11:20:00|32.08|31.88|32.11|31.91|32.12|31.92|32.03|31.83|263
1718364300000|2024-06-14 11:25:00|32.12|31.92|32.13|31.93|32.16|31.96|32.11|31.91|233
1718364600000|2024-06-14 11:30:00|32.14|31.94|32.05|31.85|32.14|31.94|32.04|31.84|135
1718364900000|2024-06-14 11:35:00|32.04|31.84|31.99|31.79|32.05|31.85|31.99|31.79|237
1718365200000|2024-06-14 11:40:00|32|31.8|31.99|31.79|32.03|31.83|31.98|31.78|118
1718365500000|2024-06-14 11:45:00|32|31.8|31.98|31.78|32.01|31.81|31.97|31.77|134
1718365800000|2024-06-14 11:50:00|31.99|31.79|31.97|31.77|32.03|31.83|31.96|31.76|171
1718366100000|2024-06-14 11:55:00|31.96|31.76|31.95|31.75|31.97|31.77|31.94|31.74|175
1718366400000|2024-06-14 12:00:00|31.94|31.74|31.96|31.76|31.99|31.79|31.91|31.71|161
1718366700000|2024-06-14 12:05:00|31.97|31.77|31.97|31.77|32.02|31.82|31.95|31.75|275
1718367000000|2024-06-14 12:10:00|31.98|31.78|32|31.8|32.02|31.82|31.97|31.77|257
1718367300000|2024-06-14 12:15:00|32.01|31.81|31.86|31.66|32.05|31.85|31.77|31.57|393
1718367600000|2024-06-14 12:20:00|31.87|31.67|31.82|31.62|31.9|31.7|31.8|31.6|260
1718367900000|2024-06-14 12:25:00|31.81|31.61|31.79|31.59|31.86|31.66|31.74|31.54|362
1718368200000|2024-06-14 12:30:00|31.78|31.58|31.76|31.56|31.86|31.66|31.71|31.51|394
1718368500000|2024-06-14 12:35:00|31.75|31.55|31.72|31.52|31.77|31.57|31.7|31.5|355
1718368800000|2024-06-14 12:40:00|31.69|31.49|31.68|31.48|31.72|31.52|31.66|31.46|348
1718369100000|2024-06-14 12:45:00|31.67|31.47|31.66|31.46|31.72|31.52|31.64|31.44|349
1718369400000|2024-06-14 12:50:00|31.65|31.45|31.68|31.48|31.72|31.52|31.61|31.41|334
1718369700000|2024-06-14 12:55:00|31.67|31.47|31.64|31.44|31.71|31.51|31.63|31.43|289
1718370000000|2024-06-14 13:00:00|31.63|31.43|31.66|31.46|31.7|31.5|31.62|31.42|300
1718370300000|2024-06-14 13:05:00|31.67|31.47|31.58|31.38|31.7|31.5|31.58|31.38|247
1718370600000|2024-06-14 13:10:00|31.59|31.39|31.6|31.4|31.61|31.41|31.57|31.37|328
1718370900000|2024-06-14 13:15:00|31.61|31.41|31.62|31.42|31.64|31.44|31.58|31.38|417
1718371200000|2024-06-14 13:20:00|31.61|31.41|31.66|31.46|31.66|31.46|31.6|31.4|104
1718371500000|2024-06-14 13:25:00|31.65|31.45|31.73|31.53|31.75|31.55|31.63|31.43|340
1718371800000|2024-06-14 13:30:00|31.72|31.52|31.72|31.52|31.73|31.53|31.63|31.43|371
1718372100000|2024-06-14 13:35:00|31.71|31.51|31.68|31.48|31.72|31.52|31.63|31.43|377
1718372400000|2024-06-14 13:40:00|31.69|31.49|31.66|31.46|31.71|31.51|31.65|31.45|352
1718372700000|2024-06-14 13:45:00|31.67|31.47|31.66|31.46|31.72|31.52|31.64|31.44|315
1718373000000|2024-06-14 13:50:00|31.65|31.45|31.66|31.46|31.69|31.49|31.63|31.43|283
1718373300000|2024-06-14 13:55:00|31.67|31.47|31.58|31.38|31.67|31.47|31.58|31.38|201
1718373600000|2024-06-14 14:00:00|31.57|31.37|31.46|31.26|31.6|31.4|31.45|31.25|246
1718373900000|2024-06-14 14:05:00|31.45|31.25|31.43|31.23|31.53|31.33|31.41|31.21|391
1718374200000|2024-06-14 14:10:00|31.42|31.22|31.42|31.22|31.48|31.28|31.39|31.19|305
1718374500000|2024-06-14 14:15:00|31.43|31.23|31.34|31.14|31.48|31.28|31.33|31.13|341
1718374800000|2024-06-14 14:20:00|31.33|31.13|31.25|31.05|31.36|31.16|31.19|30.99|318
1718375100000|2024-06-14 14:25:00|31.24|31.04|31.11|30.91|31.29|31.09|31.11|30.91|263
1718375400000|2024-06-14 14:30:00|31.12|30.92|31.05|30.85|31.18|30.98|30.96|30.76|307
1718375700000|2024-06-14 14:35:00|31.04|30.84|31.03|30.83|31.05|30.85|30.94|30.74|327
1718376000000|2024-06-14 14:40:00|31.02|30.82|30.98|30.78|31.08|30.88|30.85|30.65|319
1718376300000|2024-06-14 14:45:00|30.97|30.77|31.1|30.9|31.12|30.92|30.91|30.71|463
1718376600000|2024-06-14 14:50:00|31.11|30.91|31.2|31|31.23|31.03|31.09|30.89|361
1718376900000|2024-06-14 14:55:00|31.21|31.01|31.18|30.98|31.26|31.06|31.15|30.95|202
1718377200000|2024-06-14 15:00:00|31.17|30.97|31.02|30.82|31.2|31|31.02|30.82|218
1718377500000|2024-06-14 15:05:00|31.03|30.83|31|30.8|31.06|30.86|30.93|30.73|328
1718377800000|2024-06-14 15:10:00|31.01|30.81|31.13|30.93|31.13|30.93|30.99|30.79|325
1718378100000|2024-06-14 15:15:00|31.12|30.92|31.07|30.87|31.14|30.94|31.01|30.81|342
1718378400000|2024-06-14 15:20:00|31.06|30.86|31.1|30.9|31.13|30.93|31.04|30.84|269
1718378700000|2024-06-14 15:25:00|31.11|30.91|31.19|30.99|31.22|31.02|31.09|30.89|316
1718379000000|2024-06-14 15:30:00|31.2|31|31.25|31.05|31.32|31.12|31.18|30.98|211
1718379300000|2024-06-14 15:35:00|31.24|31.04|31.15|30.95|31.27|31.07|31.15|30.95|158
1718379600000|2024-06-14 15:40:00|31.16|30.96|30.91|30.71|31.17|30.97|30.9|30.7|253
1718379900000|2024-06-14 15:45:00|30.9|30.7|30.78|30.58|30.92|30.72|30.73|30.53|329
1718380200000|2024-06-14 15:50:00|30.79|30.59|30.74|30.54|30.8|30.6|30.69|30.49|279
1718380500000|2024-06-14 15:55:00|30.75|30.55|30.79|30.59|30.8|30.6|30.71|30.51|285
1718380800000|2024-06-14 16:00:00|30.8|30.6|30.6|30.4|30.84|30.64|30.58|30.38|331
1718381100000|2024-06-14 16:05:00|30.61|30.41|29.87|29.67|30.61|30.41|29.66|29.46|578
1718381400000|2024-06-14 16:10:00|29.88|29.68|30.03|29.83|30.16|29.96|29.87|29.67|476
1718381700000|2024-06-14 16:15:00|30.02|29.82|30.07|29.87|30.2|30|29.93|29.73|436
1718382000000|2024-06-14 16:20:00|30.08|29.88|30.05|29.85|30.14|29.94|29.99|29.79|310
1718382300000|2024-06-14 16:25:00|30.04|29.84|29.97|29.77|30.11|29.91|29.94|29.74|286
1718382600000|2024-06-14 16:30:00|29.96|29.76|29.94|29.74|30.1|29.9|29.93|29.73|370
1718382900000|2024-06-14 16:35:00|29.95|29.75|29.87|29.67|30.04|29.84|29.84|29.64|317
1718383200000|2024-06-14 16:40:00|29.86|29.66|29.73|29.53|29.91|29.71|29.69|29.49|369
1718383500000|2024-06-14 16:45:00|29.72|29.52|29.82|29.62|29.88|29.68|29.69|29.49|362
1718383800000|2024-06-14 16:50:00|29.83|29.63|29.77|29.57|29.9|29.7|29.77|29.57|286
1718384100000|2024-06-14 16:55:00|29.78|29.58|29.86|29.66|29.87|29.67|29.77|29.57|257
1718384400000|2024-06-14 17:00:00|29.85|29.65|29.6|29.4|29.87|29.67|29.59|29.39|241
1718384700000|2024-06-14 17:05:00|29.61|29.41|29.75|29.55|29.76|29.56|29.6|29.4|166
1718385000000|2024-06-14 17:10:00|29.74|29.54|29.8|29.6|29.82|29.62|29.69|29.49|249
1718385300000|2024-06-14 17:15:00|29.81|29.61|29.74|29.54|29.82|29.62|29.74|29.54|269
1718385600000|2024-06-14 17:20:00|29.75|29.55|29.79|29.59|29.83|29.63|29.74|29.54|286
1718385900000|2024-06-14 17:25:00|29.8|29.6|29.88|29.68|29.88|29.68|29.78|29.58|320
1718386200000|2024-06-14 17:30:00|29.87|29.67|29.9|29.7|29.92|29.72|29.8|29.6|224
1718386500000|2024-06-14 17:35:00|29.91|29.71|30|29.8|30.01|29.81|29.9|29.7|208
1718386800000|2024-06-14 17:40:00|30.01|29.81|29.88|29.68|30.03|29.83|29.88|29.68|177
1718387100000|2024-06-14 17:45:00|29.89|29.69|29.82|29.62|29.9|29.7|29.81|29.61|246
1718387400000|2024-06-14 17:50:00|29.83|29.63|29.85|29.65|29.86|29.66|29.8|29.6|269
1718387700000|2024-06-14 17:55:00|29.84|29.64|29.89|29.69|29.89|29.69|29.82|29.62|253
1718388000000|2024-06-14 18:00:00|29.88|29.68|29.9|29.7|29.93|29.73|29.83|29.63|265
1718388300000|2024-06-14 18:05:00|29.91|29.71|29.74|29.54|29.91|29.71|29.7|29.5|231
1718388600000|2024-06-14 18:10:00|29.73|29.53|29.73|29.53|29.77|29.57|29.67|29.47|214
1718388900000|2024-06-14 18:15:00|29.74|29.54|29.74|29.54|29.79|29.59|29.67|29.47|234
1718389200000|2024-06-14 18:20:00|29.73|29.53|29.56|29.36|29.78|29.58|29.45|29.25|317
1718389500000|2024-06-14 18:25:00|29.57|29.37|29.63|29.43|29.68|29.48|29.54|29.34|354
1718389800000|2024-06-14 18:30:00|29.64|29.44|29.68|29.48|29.75|29.55|29.56|29.36|263
1718390100000|2024-06-14 18:35:00|29.69|29.49|29.6|29.4|29.7|29.5|29.59|29.39|178
1718390400000|2024-06-14 18:40:00|29.61|29.41|29.67|29.47|29.68|29.48|29.56|29.36|162
1718390700000|2024-06-14 18:45:00|29.68|29.48|29.56|29.36|29.68|29.48|29.54|29.34|167
1718391000000|2024-06-14 18:50:00|29.57|29.37|29.63|29.43|29.66|29.46|29.56|29.36|216
1718391300000|2024-06-14 18:55:00|29.62|29.42|29.61|29.41|29.64|29.44|29.57|29.37|210
1718391600000|2024-06-14 19:00:00|29.6|29.4|29.65|29.45|29.67|29.47|29.53|29.33|264
1718391900000|2024-06-14 19:05:00|29.66|29.46|29.66|29.46|29.68|29.48|29.63|29.43|180
1718392200000|2024-06-14 19:10:00|29.65|29.45|29.5|29.3|29.66|29.46|29.49|29.29|253
1718392500000|2024-06-14 19:15:00|29.49|29.29|29.51|29.31|29.54|29.34|29.45|29.25|302
1718392800000|2024-06-14 19:20:00|29.52|29.32|29.54|29.34|29.56|29.36|29.47|29.27|234
1718393100000|2024-06-14 19:25:00|29.53|29.33|29.69|29.49|29.69|29.49|29.51|29.31|279
1718393400000|2024-06-14 19:30:00|29.7|29.5|29.5|29.3|29.7|29.5|29.49|29.29|285
1718393700000|2024-06-14 19:35:00|29.49|29.29|29.48|29.28|29.54|29.34|29.47|29.27|212
1718394000000|2024-06-14 19:40:00|29.49|29.29|29.46|29.26|29.52|29.32|29.44|29.24|215
1718394300000|2024-06-14 19:45:00|29.45|29.25|29.41|29.21|29.47|29.27|29.4|29.2|222
1718394600000|2024-06-14 19:50:00|29.42|29.22|29.45|29.25|29.45|29.25|29.39|29.19|182
1718394900000|2024-06-14 19:55:00|29.46|29.26|29.48|29.28|29.51|29.31|29.44|29.24|221
1718395200000|2024-06-14 20:00:00|29.49|29.29|29.57|29.37|29.57|29.37|29.46|29.26|249
1718395500000|2024-06-14 20:05:00|29.58|29.38|29.59|29.39|29.6|29.4|29.56|29.36|227
1718395800000|2024-06-14 20:10:00|29.6|29.4|29.65|29.45|29.66|29.46|29.59|29.39|278
1718396100000|2024-06-14 20:15:00|29.64|29.44|29.67|29.47|29.7|29.5|29.63|29.43|160
1718396400000|2024-06-14 20:20:00|29.68|29.48|29.7|29.5|29.74|29.54|29.67|29.47|97
1718396700000|2024-06-14 20:25:00|29.69|29.49|29.77|29.57|29.78|29.58|29.67|29.47|79
1718397000000|2024-06-14 20:30:00|29.78|29.58|29.78|29.58|29.83|29.63|29.76|29.56|103
1718397300000|2024-06-14 20:35:00|29.77|29.57|29.73|29.53|29.78|29.58|29.73|29.53|75
1718397600000|2024-06-14 20:40:00|29.72|29.52|29.69|29.49|29.72|29.52|29.68|29.48|43
1718397900000|2024-06-14 20:45:00|29.67|29.47|29.65|29.45|29.69|29.49|29.63|29.43|61
1718398200000|2024-06-14 20:50:00|29.66|29.46|29.66|29.46|29.69|29.49|29.65|29.45|57
1718398500000|2024-06-14 20:55:00|29.67|29.47|29.66|29.46|29.71|29.51|29.66|29.46|44
1718323200000|2024-06-14 00:00:00|31.1|30.9|31.27|31.07|31.3|31.1|31.09|30.89|215
1718323500000|2024-06-14 00:05:00|31.28|31.08|31.15|30.95|31.28|31.08|31.15|30.95|127
1718323800000|2024-06-14 00:10:00|31.16|30.96|31.13|30.93|31.25|31.05|31.13|30.93|203
1718324100000|2024-06-14 00:15:00|31.12|30.92|31.13|30.93|31.18|30.98|31.06|30.86|201
1718324400000|2024-06-14 00:20:00|31.14|30.94|31.07|30.87|31.17|30.97|31.02|30.82|190
1718324700000|2024-06-14 00:25:00|31.06|30.86|31.17|30.97|31.27|31.07|31.02|30.82|208
1718325000000|2024-06-14 00:30:00|31.16|30.96|31.1|30.9|31.22|31.02|31.07|30.87|177
1718325300000|2024-06-14 00:35:00|31.09|30.89|31.15|30.95|31.16|30.96|31.08|30.88|131
1718325600000|2024-06-14 00:40:00|31.14|30.94|31.14|30.94|31.21|31.01|31.14|30.94|155
1718325900000|2024-06-14 00:45:00|31.13|30.93|31.16|30.96|31.19|30.99|31.12|30.92|158
1718326200000|2024-06-14 00:50:00|31.15|30.95|31.12|30.92|31.16|30.96|31.02|30.82|223
1718326500000|2024-06-14 00:55:00|31.13|30.93|31.16|30.96|31.22|31.02|31.13|30.93|207
1718326800000|2024-06-14 01:00:00|31.15|30.95|31.16|30.96|31.25|31.05|31.14|30.94|208
1718327100000|2024-06-14 01:05:00|31.17|30.97|31.04|30.84|31.17|30.97|30.97|30.77|231
1718327400000|2024-06-14 01:10:00|31.03|30.83|31.3|31.1|31.32|31.12|31.01|30.81|324
1718327700000|2024-06-14 01:15:00|31.29|31.09|31.28|31.08|31.36|31.16|31.26|31.06|191
1718328000000|2024-06-14 01:20:00|31.29|31.09|31.25|31.05|31.31|31.11|31.25|31.05|194
1718328300000|2024-06-14 01:25:00|31.24|31.04|31.18|30.98|31.28|31.08|31.09|30.89|189
1718328600000|2024-06-14 01:30:00|31.17|30.97|31.11|30.91|31.22|31.02|31|30.8|214
1718328900000|2024-06-14 01:35:00|31.1|30.9|31.09|30.89|31.2|31|31.03|30.83|276
1718329200000|2024-06-14 01:40:00|31.1|30.9|31.25|31.05|31.34|31.14|31.09|30.89|288
1718329500000|2024-06-14 01:45:00|31.24|31.04|31.35|31.15|31.36|31.16|31.22|31.02|221
1718329800000|2024-06-14 01:50:00|31.36|31.16|31.33|31.13|31.38|31.18|31.31|31.11|174
1718330100000|2024-06-14 01:55:00|31.32|31.12|31.39|31.19|31.42|31.22|31.32|31.12|230
1718330400000|2024-06-14 02:00:00|31.4|31.2|31.43|31.23|31.45|31.25|31.35|31.15|208
1718330700000|2024-06-14 02:05:00|31.42|31.22|31.38|31.18|31.43|31.23|31.36|31.16|107
1718331000000|2024-06-14 02:10:00|31.39|31.19|31.33|31.13|31.49|31.29|31.28|31.08|179
1718331300000|2024-06-14 02:15:00|31.32|31.12|31.34|31.14|31.41|31.21|31.32|31.12|264
1718331600000|2024-06-14 02:20:00|31.35|31.15|31.32|31.12|31.39|31.19|31.32|31.12|222
1718331900000|2024-06-14 02:25:00|31.33|31.13|31.36|31.16|31.39|31.19|31.33|31.13|273
1718332200000|2024-06-14 02:30:00|31.37|31.17|31.34|31.14|31.4|31.2|31.34|31.14|204
1718332500000|2024-06-14 02:35:00|31.33|31.13|31.37|31.17|31.39|31.19|31.29|31.09|218
1718332800000|2024-06-14 02:40:00|31.38|31.18|31.36|31.16|31.38|31.18|31.32|31.12|109
1718333100000|2024-06-14 02:45:00|31.35|31.15|31.35|31.15|31.39|31.19|31.3|31.1|105
1718333400000|2024-06-14 02:50:00|31.34|31.14|31.34|31.14|31.38|31.18|31.32|31.12|179
1718333700000|2024-06-14 02:55:00|31.33|31.13|31.39|31.19|31.45|31.25|31.32|31.12|176
1718334000000|2024-06-14 03:00:00|31.38|31.18|31.31|31.11|31.44|31.24|31.3|31.1|324
1718334300000|2024-06-14 03:05:00|31.3|31.1|31.28|31.08|31.45|31.25|31.27|31.07|247
1718334600000|2024-06-14 03:10:00|31.27|31.07|31.31|31.11|31.32|31.12|31.26|31.06|230
1718334900000|2024-06-14 03:15:00|31.3|31.1|31.28|31.08|31.38|31.18|31.28|31.08|151
1718335200000|2024-06-14 03:20:00|31.29|31.09|31.29|31.09|31.3|31.1|31.26|31.06|67
1718335500000|2024-06-14 03:25:00|31.3|31.1|31.26|31.06|31.31|31.11|31.24|31.04|69
1718335800000|2024-06-14 03:30:00|31.27|31.07|31.23|31.03|31.33|31.13|31.2|31|125
1718336100000|2024-06-14 03:35:00|31.24|31.04|31.18|30.98|31.25|31.05|31.18|30.98|227
1718336400000|2024-06-14 03:40:00|31.19|30.99|31.2|31|31.2|31|31.16|30.96|132
1718336700000|2024-06-14 03:45:00|31.19|30.99|31.24|31.04|31.24|31.04|31.19|30.99|227
1718337000000|2024-06-14 03:50:00|31.23|31.03|31.2|31|31.25|31.05|31.18|30.98|145
1718337300000|2024-06-14 03:55:00|31.19|30.99|31.24|31.04|31.24|31.04|31.19|30.99|217
1718337600000|2024-06-14 04:00:00|31.23|31.03|31.27|31.07|31.31|31.11|31.23|31.03|246
1718337900000|2024-06-14 04:05:00|31.26|31.06|31.3|31.1|31.31|31.11|31.25|31.05|177
1718338200000|2024-06-14 04:10:00|31.29|31.09|31.35|31.15|31.35|31.15|31.28|31.08|243
1718338500000|2024-06-14 04:15:00|31.34|31.14|31.36|31.16|31.41|31.21|31.34|31.14|295
1718338800000|2024-06-14 04:20:00|31.35|31.15|31.34|31.14|31.39|31.19|31.32|31.12|171
1718339100000|2024-06-14 04:25:00|31.35|31.15|31.37|31.17|31.39|31.19|31.34|31.14|202
1718339400000|2024-06-14 04:30:00|31.38|31.18|31.31|31.11|31.39|31.19|31.29|31.09|156
1718339700000|2024-06-14 04:35:00|31.3|31.1|31.34|31.14|31.35|31.15|31.29|31.09|107
1718340000000|2024-06-14 04:40:00|31.35|31.15|31.38|31.18|31.39|31.19|31.33|31.13|182
1718340300000|2024-06-14 04:45:00|31.37|31.17|31.35|31.15|31.4|31.2|31.35|31.15|33
1718340600000|2024-06-14 04:50:00|31.36|31.16|31.38|31.18|31.42|31.22|31.36|31.16|158
1718340900000|2024-06-14 04:55:00|31.37|31.17|31.43|31.23|31.47|31.27|31.37|31.17|91
1718341200000|2024-06-14 05:00:00|31.44|31.24|31.48|31.28|31.52|31.32|31.43|31.23|224
1718341500000|2024-06-14 05:05:00|31.49|31.29|31.5|31.3|31.51|31.31|31.44|31.24|235
1718341800000|2024-06-14 05:10:00|31.51|31.31|31.44|31.24|31.52|31.32|31.44|31.24|158
1718342100000|2024-06-14 05:15:00|31.45|31.25|31.52|31.32|31.55|31.35|31.44|31.24|305
1718342400000|2024-06-14 05:20:00|31.51|31.31|31.59|31.39|31.59|31.39|31.5|31.3|155
1718342700000|2024-06-14 05:25:00|31.58|31.38|31.6|31.4|31.61|31.41|31.57|31.37|30
1718343000000|2024-06-14 05:30:00|31.59|31.39|31.68|31.48|31.72|31.52|31.58|31.38|218
1718343300000|2024-06-14 05:35:00|31.69|31.49|31.79|31.59|31.8|31.6|31.65|31.45|274
1718343600000|2024-06-14 05:40:00|31.78|31.58|31.81|31.61|31.86|31.66|31.75|31.55|337
1718343900000|2024-06-14 05:45:00|31.82|31.62|31.77|31.57|31.87|31.67|31.77|31.57|309
1718344200000|2024-06-14 05:50:00|31.78|31.58|31.78|31.58|31.86|31.66|31.76|31.56|237
1718344500000|2024-06-14 05:55:00|31.77|31.57|31.82|31.62|31.86|31.66|31.76|31.56|295
1718344800000|2024-06-14 06:00:00|31.8|31.6|31.7|31.5|31.81|31.61|31.69|31.49|139
1718345100000|2024-06-14 06:05:00|31.69|31.49|31.72|31.52|31.75|31.55|31.69|31.49|235
1718345400000|2024-06-14 06:10:00|31.71|31.51|31.72|31.52|31.73|31.53|31.67|31.47|251
1718345700000|2024-06-14 06:15:00|31.71|31.51|31.72|31.52|31.75|31.55|31.68|31.48|210
1718346000000|2024-06-14 06:20:00|31.73|31.53|31.76|31.56|31.79|31.59|31.72|31.52|302
1718346300000|2024-06-14 06:25:00|31.77|31.57|31.71|31.51|31.77|31.57|31.71|31.51|221
1718346600000|2024-06-14 06:30:00|31.72|31.52|31.72|31.52|31.73|31.53|31.65|31.45|310
1718346900000|2024-06-14 06:35:00|31.71|31.51|31.7|31.5|31.76|31.56|31.69|31.49|313
1718347200000|2024-06-14 06:40:00|31.69|31.49|31.85|31.65|31.87|31.67|31.69|31.49|314
1718347500000|2024-06-14 06:45:00|31.83|31.63|31.83|31.63|31.94|31.74|31.81|31.61|352
1718347800000|2024-06-14 06:50:00|31.82|31.62|31.77|31.57|31.84|31.64|31.76|31.56|234
1718348100000|2024-06-14 06:55:00|31.78|31.58|31.76|31.56|31.81|31.61|31.76|31.56|214
1718348400000|2024-06-14 07:00:00|31.75|31.55|31.75|31.55|31.79|31.59|31.72|31.52|206
1718348700000|2024-06-14 07:05:00|31.73|31.53|31.74|31.54|31.77|31.57|31.72|31.52|221
1718349000000|2024-06-14 07:10:00|31.75|31.55|31.71|31.51|31.77|31.57|31.69|31.49|249
1718349300000|2024-06-14 07:15:00|31.72|31.52|31.69|31.49|31.77|31.57|31.67|31.47|253
1718349600000|2024-06-14 07:20:00|31.68|31.48|31.66|31.46|31.71|31.51|31.66|31.46|329
1718349900000|2024-06-14 07:25:00|31.67|31.47|31.67|31.47|31.69|31.49|31.64|31.44|151
1718350200000|2024-06-14 07:30:00|31.66|31.46|31.69|31.49|31.7|31.5|31.64|31.44|125
1718350500000|2024-06-14 07:35:00|31.7|31.5|31.71|31.51|31.72|31.52|31.67|31.47|321
1718350800000|2024-06-14 07:40:00|31.7|31.5|31.71|31.51|31.75|31.55|31.7|31.5|236
1718351100000|2024-06-14 07:45:00|31.7|31.5|31.77|31.57|31.78|31.58|31.7|31.5|228
1718351400000|2024-06-14 07:50:00|31.76|31.56|31.76|31.56|31.79|31.59|31.73|31.53|291
1718351700000|2024-06-14 07:55:00|31.77|31.57|31.69|31.49|31.79|31.59|31.69|31.49|135
1718352000000|2024-06-14 08:00:00|31.7|31.5|31.68|31.48|31.72|31.52|31.64|31.44|276
1718352300000|2024-06-14 08:05:00|31.69|31.49|31.75|31.55|31.76|31.56|31.68|31.48|249
1718352600000|2024-06-14 08:10:00|31.74|31.54|32.13|31.93|32.26|32.06|31.74|31.54|387
1718352900000|2024-06-14 08:15:00|32.12|31.92|32.06|31.86|32.2|32|32.05|31.85|291
1718353200000|2024-06-14 08:20:00|32.05|31.85|32.02|31.82|32.07|31.87|31.96|31.76|192
1718353500000|2024-06-14 08:25:00|32.01|31.81|32.03|31.83|32.05|31.85|31.98|31.78|241
1718353800000|2024-06-14 08:30:00|32.02|31.82|32.01|31.81|32.05|31.85|32|31.8|128
1718354100000|2024-06-14 08:35:00|32|31.8|32.04|31.84|32.07|31.87|32|31.8|139
1718354400000|2024-06-14 08:40:00|32.05|31.85|32.04|31.84|32.07|31.87|32|31.8|107
1718354700000|2024-06-14 08:45:00|32.03|31.83|32.09|31.89|32.12|31.92|32.02|31.82|204
1718355000000|2024-06-14 08:50:00|32.08|31.88|32.06|31.86|32.11|31.91|32.05|31.85|108
1718355300000|2024-06-14 08:55:00|32.05|31.85|32.01|31.81|32.06|31.86|31.99|31.79|97
1718355600000|2024-06-14 09:00:00|32.02|31.82|32.1|31.9|32.11|31.91|31.99|31.79|190
1718355900000|2024-06-14 09:05:00|32.11|31.91|32.05|31.85|32.13|31.93|32.03|31.83|122
1718356200000|2024-06-14 09:10:00|32.04|31.84|32.1|31.9|32.11|31.91|32.04|31.84|204
1718356500000|2024-06-14 09:15:00|32.09|31.89|32.11|31.91|32.11|31.91|32.05|31.85|207
1718356800000|2024-06-14 09:20:00|32.1|31.9|32.17|31.97|32.21|32.01|32.09|31.89|268
1718357100000|2024-06-14 09:25:00|32.18|31.98|32.15|31.95|32.19|31.99|32.14|31.94|40
1718357400000|2024-06-14 09:30:00|32.14|31.94|32.12|31.92|32.16|31.96|32.09|31.89|178
1718357700000|2024-06-14 09:35:00|32.11|31.91|32.06|31.86|32.12|31.92|32.05|31.85|110
1718358000000|2024-06-14 09:40:00|32.05|31.85|32.02|31.82|32.06|31.86|31.98|31.78|199
1718358300000|2024-06-14 09:45:00|32.03|31.83|32.06|31.86|32.09|31.89|32.01|31.81|244
1718358600000|2024-06-14 09:50:00|32.07|31.87|32.06|31.86|32.09|31.89|32.05|31.85|150
1718358900000|2024-06-14 09:55:00|32.05|31.85|32|31.8|32.06|31.86|31.99|31.79|94
1718359200000|2024-06-14 10:00:00|31.99|31.79|31.94|31.74|32.03|31.83|31.93|31.73|90
1718359500000|2024-06-14 10:05:00|31.93|31.73|31.96|31.76|31.98|31.78|31.93|31.73|126
1718359800000|2024-06-14 10:10:00|31.95|31.75|31.94|31.74|31.97|31.77|31.94|31.74|32
1718360100000|2024-06-14 10:15:00|31.95|31.75|32.02|31.82|32.05|31.85|31.94|31.74|116
1718360400000|2024-06-14 10:20:00|32.03|31.83|31.99|31.79|32.06|31.86|31.97|31.77|182
1718360700000|2024-06-14 10:25:00|32|31.8|32.03|31.83|32.04|31.84|31.98|31.78|111
1718361000000|2024-06-14 10:30:00|32.04|31.84|32.05|31.85|32.09|31.89|32.02|31.82|190
1718361300000|2024-06-14 10:35:00|32.04|31.84|32.05|31.85|32.08|31.88|32.03|31.83|160
1718361600000|2024-06-14 10:40:00|32.06|31.86|32.02|31.82|32.06|31.86|32.02|31.82|103
1718361900000|2024-06-14 10:45:00|32.01|31.81|32|31.8|32.03|31.83|31.99|31.79|189
1718362200000|2024-06-14 10:50:00|31.99|31.79|32.07|31.87|32.09|31.89|31.98|31.78|197
1718362500000|2024-06-14 10:55:00|32.08|31.88|32.1|31.9|32.11|31.91|32.06|31.86|109
1718362800000|2024-06-14 11:00:00|32.12|31.92|32.12|31.92|32.14|31.94|32.08|31.88|170
1718363100000|2024-06-14 11:05:00|32.11|31.91|32.07|31.87|32.14|31.94|31.99|31.79|262
1718363400000|2024-06-14 11:10:00|32.06|31.86|32.11|31.91|32.14|31.94|32.06|31.86|196
1718363700000|2024-06-14 11:15:00|32.12|31.92|32.07|31.87|32.14|31.94|32.06|31.86|231
1718364000000|2024-06-14 11:20:00|32.08|31.88|32.11|31.91|32.12|31.92|32.03|31.83|263
1718364300000|2024-06-14 11:25:00|32.12|31.92|32.13|31.93|32.16|31.96|32.11|31.91|233
1718364600000|2024-06-14 11:30:00|32.14|31.94|32.05|31.85|32.14|31.94|32.04|31.84|135
1718364900000|2024-06-14 11:35:00|32.04|31.84|31.99|31.79|32.05|31.85|31.99|31.79|237
1718365200000|2024-06-14 11:40:00|32|31.8|31.99|31.79|32.03|31.83|31.98|31.78|118
1718365500000|2024-06-14 11:45:00|32|31.8|31.98|31.78|32.01|31.81|31.97|31.77|134
1718365800000|2024-06-14 11:50:00|31.99|31.79|31.97|31.77|32.03|31.83|31.96|31.76|171
1718366100000|2024-06-14 11:55:00|31.96|31.76|31.95|31.75|31.97|31.77|31.94|31.74|175
1718366400000|2024-06-14 12:00:00|31.94|31.74|31.96|31.76|31.99|31.79|31.91|31.71|161
1718366700000|2024-06-14 12:05:00|31.97|31.77|31.97|31.77|32.02|31.82|31.95|31.75|275
1718367000000|2024-06-14 12:10:00|31.98|31.78|32|31.8|32.02|31.82|31.97|31.77|257
1718367300000|2024-06-14 12:15:00|32.01|31.81|31.86|31.66|32.05|31.85|31.77|31.57|393
1718367600000|2024-06-14 12:20:00|31.87|31.67|31.82|31.62|31.9|31.7|31.8|31.6|260
1718367900000|2024-06-14 12:25:00|31.81|31.61|31.79|31.59|31.86|31.66|31.74|31.54|362
1718368200000|2024-06-14 12:30:00|31.78|31.58|31.76|31.56|31.86|31.66|31.71|31.51|394
1718368500000|2024-06-14 12:35:00|31.75|31.55|31.72|31.52|31.77|31.57|31.7|31.5|355
1718368800000|2024-06-14 12:40:00|31.69|31.49|31.68|31.48|31.72|31.52|31.66|31.46|348
1718369100000|2024-06-14 12:45:00|31.67|31.47|31.66|31.46|31.72|31.52|31.64|31.44|349
1718369400000|2024-06-14 12:50:00|31.65|31.45|31.68|31.48|31.72|31.52|31.61|31.41|334
1718369700000|2024-06-14 12:55:00|31.67|31.47|31.64|31.44|31.71|31.51|31.63|31.43|289
1718370000000|2024-06-14 13:00:00|31.63|31.43|31.66|31.46|31.7|31.5|31.62|31.42|300
1718370300000|2024-06-14 13:05:00|31.67|31.47|31.58|31.38|31.7|31.5|31.58|31.38|247
1718370600000|2024-06-14 13:10:00|31.59|31.39|31.6|31.4|31.61|31.41|31.57|31.37|328
1718370900000|2024-06-14 13:15:00|31.61|31.41|31.62|31.42|31.64|31.44|31.58|31.38|417
1718371200000|2024-06-14 13:20:00|31.61|31.41|31.66|31.46|31.66|31.46|31.6|31.4|104
1718371500000|2024-06-14 13:25:00|31.65|31.45|31.73|31.53|31.75|31.55|31.63|31.43|340
1718371800000|2024-06-14 13:30:00|31.72|31.52|31.72|31.52|31.73|31.53|31.63|31.43|371
1718372100000|2024-06-14 13:35:00|31.71|31.51|31.68|31.48|31.72|31.52|31.63|31.43|377
1718372400000|2024-06-14 13:40:00|31.69|31.49|31.66|31.46|31.71|31.51|31.65|31.45|352
1718372700000|2024-06-14 13:45:00|31.67|31.47|31.66|31.46|31.72|31.52|31.64|31.44|315
1718373000000|2024-06-14 13:50:00|31.65|31.45|31.66|31.46|31.69|31.49|31.63|31.43|283
1718373300000|2024-06-14 13:55:00|31.67|31.47|31.58|31.38|31.67|31.47|31.58|31.38|201
1718373600000|2024-06-14 14:00:00|31.57|31.37|31.46|31.26|31.6|31.4|31.45|31.25|246
1718373900000|2024-06-14 14:05:00|31.45|31.25|31.43|31.23|31.53|31.33|31.41|31.21|391
1718374200000|2024-06-14 14:10:00|31.42|31.22|31.42|31.22|31.48|31.28|31.39|31.19|305
1718374500000|2024-06-14 14:15:00|31.43|31.23|31.34|31.14|31.48|31.28|31.33|31.13|341
1718374800000|2024-06-14 14:20:00|31.33|31.13|31.25|31.05|31.36|31.16|31.19|30.99|318
1718375100000|2024-06-14 14:25:00|31.24|31.04|31.11|30.91|31.29|31.09|31.11|30.91|263
1718375400000|2024-06-14 14:30:00|31.12|30.92|31.05|30.85|31.18|30.98|30.96|30.76|307
1718375700000|2024-06-14 14:35:00|31.04|30.84|31.03|30.83|31.05|30.85|30.94|30.74|327
1718376000000|2024-06-14 14:40:00|31.02|30.82|30.98|30.78|31.08|30.88|30.85|30.65|319
1718376300000|2024-06-14 14:45:00|30.97|30.77|31.1|30.9|31.12|30.92|30.91|30.71|463
1718376600000|2024-06-14 14:50:00|31.11|30.91|31.2|31|31.23|31.03|31.09|30.89|361
1718376900000|2024-06-14 14:55:00|31.21|31.01|31.18|30.98|31.26|31.06|31.15|30.95|202
1718377200000|2024-06-14 15:00:00|31.17|30.97|31.02|30.82|31.2|31|31.02|30.82|218
1718377500000|2024-06-14 15:05:00|31.03|30.83|31|30.8|31.06|30.86|30.93|30.73|328
1718377800000|2024-06-14 15:10:00|31.01|30.81|31.13|30.93|31.13|30.93|30.99|30.79|325
1718378100000|2024-06-14 15:15:00|31.12|30.92|31.07|30.87|31.14|30.94|31.01|30.81|342
1718378400000|2024-06-14 15:20:00|31.06|30.86|31.1|30.9|31.13|30.93|31.04|30.84|269
1718378700000|2024-06-14 15:25:00|31.11|30.91|31.19|30.99|31.22|31.02|31.09|30.89|316
1718379000000|2024-06-14 15:30:00|31.2|31|31.25|31.05|31.32|31.12|31.18|30.98|211
1718379300000|2024-06-14 15:35:00|31.24|31.04|31.15|30.95|31.27|31.07|31.15|30.95|158
1718379600000|2024-06-14 15:40:00|31.16|30.96|30.91|30.71|31.17|30.97|30.9|30.7|253
1718379900000|2024-06-14 15:45:00|30.9|30.7|30.78|30.58|30.92|30.72|30.73|30.53|329
1718380200000|2024-06-14 15:50:00|30.79|30.59|30.74|30.54|30.8|30.6|30.69|30.49|279
1718380500000|2024-06-14 15:55:00|30.75|30.55|30.79|30.59|30.8|30.6|30.71|30.51|285
1718380800000|2024-06-14 16:00:00|30.8|30.6|30.6|30.4|30.84|30.64|30.58|30.38|331
1718381100000|2024-06-14 16:05:00|30.61|30.41|29.87|29.67|30.61|30.41|29.66|29.46|578
1718381400000|2024-06-14 16:10:00|29.88|29.68|30.03|29.83|30.16|29.96|29.87|29.67|476
1718381700000|2024-06-14 16:15:00|30.02|29.82|30.07|29.87|30.2|30|29.93|29.73|436
1718382000000|2024-06-14 16:20:00|30.08|29.88|30.05|29.85|30.14|29.94|29.99|29.79|310
1718382300000|2024-06-14 16:25:00|30.04|29.84|29.97|29.77|30.11|29.91|29.94|29.74|286
1718382600000|2024-06-14 16:30:00|29.96|29.76|29.94|29.74|30.1|29.9|29.93|29.73|370
1718382900000|2024-06-14 16:35:00|29.95|29.75|29.87|29.67|30.04|29.84|29.84|29.64|317
1718383200000|2024-06-14 16:40:00|29.86|29.66|29.73|29.53|29.91|29.71|29.69|29.49|369
1718383500000|2024-06-14 16:45:00|29.72|29.52|29.82|29.62|29.88|29.68|29.69|29.49|362
1718383800000|2024-06-14 16:50:00|29.83|29.63|29.77|29.57|29.9|29.7|29.77|29.57|286
1718384100000|2024-06-14 16:55:00|29.78|29.58|29.86|29.66|29.87|29.67|29.77|29.57|257
1718384400000|2024-06-14 17:00:00|29.85|29.65|29.6|29.4|29.87|29.67|29.59|29.39|241
1718384700000|2024-06-14 17:05:00|29.61|29.41|29.75|29.55|29.76|29.56|29.6|29.4|166
1718385000000|2024-06-14 17:10:00|29.74|29.54|29.8|29.6|29.82|29.62|29.69|29.49|249
1718385300000|2024-06-14 17:15:00|29.81|29.61|29.74|29.54|29.82|29.62|29.74|29.54|269
1718385600000|2024-06-14 17:20:00|29.75|29.55|29.79|29.59|29.83|29.63|29.74|29.54|286
1718385900000|2024-06-14 17:25:00|29.8|29.6|29.88|29.68|29.88|29.68|29.78|29.58|320
1718386200000|2024-06-14 17:30:00|29.87|29.67|29.9|29.7|29.92|29.72|29.8|29.6|224
1718386500000|2024-06-14 17:35:00|29.91|29.71|30|29.8|30.01|29.81|29.9|29.7|208
1718386800000|2024-06-14 17:40:00|30.01|29.81|29.88|29.68|30.03|29.83|29.88|29.68|177
1718387100000|2024-06-14 17:45:00|29.89|29.69|29.82|29.62|29.9|29.7|29.81|29.61|246
1718387400000|2024-06-14 17:50:00|29.83|29.63|29.85|29.65|29.86|29.66|29.8|29.6|269
1718387700000|2024-06-14 17:55:00|29.84|29.64|29.89|29.69|29.89|29.69|29.82|29.62|253
1718388000000|2024-06-14 18:00:00|29.88|29.68|29.9|29.7|29.93|29.73|29.83|29.63|265
1718388300000|2024-06-14 18:05:00|29.91|29.71|29.74|29.54|29.91|29.71|29.7|29.5|231
1718388600000|2024-06-14 18:10:00|29.73|29.53|29.73|29.53|29.77|29.57|29.67|29.47|214
1718388900000|2024-06-14 18:15:00|29.74|29.54|29.74|29.54|29.79|29.59|29.67|29.47|234
1718389200000|2024-06-14 18:20:00|29.73|29.53|29.56|29.36|29.78|29.58|29.45|29.25|317
1718389500000|2024-06-14 18:25:00|29.57|29.37|29.63|29.43|29.68|29.48|29.54|29.34|354
1718389800000|2024-06-14 18:30:00|29.64|29.44|29.68|29.48|29.75|29.55|29.56|29.36|263
1718390100000|2024-06-14 18:35:00|29.69|29.49|29.6|29.4|29.7|29.5|29.59|29.39|178
1718390400000|2024-06-14 18:40:00|29.61|29.41|29.67|29.47|29.68|29.48|29.56|29.36|162
1718390700000|2024-06-14 18:45:00|29.68|29.48|29.56|29.36|29.68|29.48|29.54|29.34|167
1718391000000|2024-06-14 18:50:00|29.57|29.37|29.63|29.43|29.66|29.46|29.56|29.36|216
1718391300000|2024-06-14 18:55:00|29.62|29.42|29.61|29.41|29.64|29.44|29.57|29.37|210
1718391600000|2024-06-14 19:00:00|29.6|29.4|29.65|29.45|29.67|29.47|29.53|29.33|264
1718391900000|2024-06-14 19:05:00|29.66|29.46|29.66|29.46|29.68|29.48|29.63|29.43|180
1718392200000|2024-06-14 19:10:00|29.65|29.45|29.5|29.3|29.66|29.46|29.49|29.29|253
1718392500000|2024-06-14 19:15:00|29.49|29.29|29.51|29.31|29.54|29.34|29.45|29.25|302
1718392800000|2024-06-14 19:20:00|29.52|29.32|29.54|29.34|29.56|29.36|29.47|29.27|234
1718393100000|2024-06-14 19:25:00|29.53|29.33|29.69|29.49|29.69|29.49|29.51|29.31|279
1718393400000|2024-06-14 19:30:00|29.7|29.5|29.5|29.3|29.7|29.5|29.49|29.29|285
1718393700000|2024-06-14 19:35:00|29.49|29.29|29.48|29.28|29.54|29.34|29.47|29.27|212
1718394000000|2024-06-14 19:40:00|29.49|29.29|29.46|29.26|29.52|29.32|29.44|29.24|215
1718394300000|2024-06-14 19:45:00|29.45|29.25|29.41|29.21|29.47|29.27|29.4|29.2|222
1718394600000|2024-06-14 19:50:00|29.42|29.22|29.45|29.25|29.45|29.25|29.39|29.19|182
1718394900000|2024-06-14 19:55:00|29.46|29.26|29.48|29.28|29.51|29.31|29.44|29.24|221
1718395200000|2024-06-14 20:00:00|29.49|29.29|29.57|29.37|29.57|29.37|29.46|29.26|249
1718395500000|2024-06-14 20:05:00|29.58|29.38|29.59|29.39|29.6|29.4|29.56|29.36|227
1718395800000|2024-06-14 20:10:00|29.6|29.4|29.65|29.45|29.66|29.46|29.59|29.39|278
1718396100000|2024-06-14 20:15:00|29.64|29.44|29.67|29.47|29.7|29.5|29.63|29.43|160
1718396400000|2024-06-14 20:20:00|29.68|29.48|29.7|29.5|29.74|29.54|29.67|29.47|97
1718396700000|2024-06-14 20:25:00|29.69|29.49|29.77|29.57|29.78|29.58|29.67|29.47|79
1718397000000|2024-06-14 20:30:00|29.78|29.58|29.78|29.58|29.83|29.63|29.76|29.56|103
1718397300000|2024-06-14 20:35:00|29.77|29.57|29.73|29.53|29.78|29.58|29.73|29.53|75
1718397600000|2024-06-14 20:40:00|29.72|29.52|29.69|29.49|29.72|29.52|29.68|29.48|43
1718397900000|2024-06-14 20:45:00|29.67|29.47|29.65|29.45|29.69|29.49|29.63|29.43|61
1718398200000|2024-06-14 20:50:00|29.66|29.46|29.66|29.46|29.69|29.49|29.65|29.45|57
1718398500000|2024-06-14 20:55:00|29.67|29.47|29.66|29.46|29.71|29.51|29.66|29.46|44
1718434800000|2024-06-15 07:00:00|30.53|30.33|30.52|30.32|30.56|30.36|30.46|30.26|96
1718435100000|2024-06-15 07:05:00|30.53|30.33|30.54|30.34|30.58|30.38|30.52|30.32|70
1718435400000|2024-06-15 07:10:00|30.53|30.33|30.51|30.31|30.57|30.37|30.5|30.3|89
1718435700000|2024-06-15 07:15:00|30.52|30.32|30.54|30.34|30.55|30.35|30.49|30.29|53
1718436000000|2024-06-15 07:20:00|30.55|30.35|30.55|30.35|30.57|30.37|30.54|30.34|49
1718436300000|2024-06-15 07:25:00|30.54|30.34|30.56|30.36|30.62|30.42|30.54|30.34|51
1718436600000|2024-06-15 07:30:00|30.57|30.37|30.52|30.32|30.58|30.38|30.46|30.26|62
1718436900000|2024-06-15 07:35:00|30.51|30.31|30.56|30.36|30.57|30.37|30.47|30.27|58
1718437200000|2024-06-15 07:40:00|30.55|30.35|30.52|30.32|30.56|30.36|30.49|30.29|76
1718437500000|2024-06-15 07:45:00|30.51|30.31|30.49|30.29|30.53|30.33|30.49|30.29|51
1718437800000|2024-06-15 07:50:00|30.5|30.3|30.48|30.28|30.5|30.3|30.46|30.26|43
1718438100000|2024-06-15 07:55:00|30.47|30.27|30.46|30.26|30.48|30.28|30.45|30.25|46
1718438400000|2024-06-15 08:00:00|30.47|30.27|30.46|30.26|30.5|30.3|30.46|30.26|74
1718438700000|2024-06-15 08:05:00|30.47|30.27|30.5|30.3|30.52|30.32|30.47|30.27|48
1718439000000|2024-06-15 08:10:00|30.49|30.29|30.46|30.26|30.51|30.31|30.46|30.26|68
1718439300000|2024-06-15 08:15:00|30.47|30.27|30.5|30.3|30.51|30.31|30.47|30.27|62
1718439600000|2024-06-15 08:20:00|30.51|30.31|30.53|30.33|30.54|30.34|30.5|30.3|45
1718439900000|2024-06-15 08:25:00|30.52|30.32|30.47|30.27|30.52|30.32|30.46|30.26|65
1718440200000|2024-06-15 08:30:00|30.48|30.28|30.5|30.3|30.51|30.31|30.48|30.28|27
1718440500000|2024-06-15 08:35:00|30.51|30.31|30.53|30.33|30.53|30.33|30.5|30.3|89
1718440800000|2024-06-15 08:40:00|30.52|30.32|30.53|30.33|30.53|30.33|30.51|30.31|10
1718441100000|2024-06-15 08:45:00|30.52|30.32|30.5|30.3|30.53|30.33|30.48|30.28|51
1718441400000|2024-06-15 08:50:00|30.49|30.29|30.46|30.26|30.49|30.29|30.46|30.26|42
1718441700000|2024-06-15 08:55:00|30.47|30.27|30.47|30.27|30.49|30.29|30.44|30.24|45
1718442000000|2024-06-15 09:00:00|30.46|30.26|30.49|30.29|30.5|30.3|30.46|30.26|18
1718442300000|2024-06-15 09:05:00|30.48|30.28|30.49|30.29|30.5|30.3|30.47|30.27|26
1718442600000|2024-06-15 09:10:00|30.5|30.3|30.5|30.3|30.52|30.32|30.48|30.28|35
1718442900000|2024-06-15 09:15:00|30.49|30.29|30.45|30.25|30.5|30.3|30.45|30.25|51
1718443200000|2024-06-15 09:20:00|30.44|30.24|30.39|30.19|30.45|30.25|30.37|30.17|40
1718443500000|2024-06-15 09:25:00|30.4|30.2|30.4|30.2|30.41|30.21|30.38|30.18|35
1718443800000|2024-06-15 09:30:00|30.39|30.19|30.34|30.14|30.4|30.2|30.34|30.14|82
1718444100000|2024-06-15 09:35:00|30.33|30.13|30.32|30.12|30.36|30.16|30.32|30.12|46
1718444400000|2024-06-15 09:40:00|30.33|30.13|30.35|30.15|30.36|30.16|30.32|30.12|33
1718444700000|2024-06-15 09:45:00|30.36|30.16|30.39|30.19|30.4|30.2|30.36|30.16|80
1718445000000|2024-06-15 09:50:00|30.4|30.2|30.39|30.19|30.41|30.21|30.38|30.18|56
1718445300000|2024-06-15 09:55:00|30.4|30.2|30.31|30.11|30.4|30.2|30.31|30.11|51
1718445600000|2024-06-15 10:00:00|30.32|30.12|30.18|29.98|30.34|30.14|30.18|29.98|69
1718445900000|2024-06-15 10:05:00|30.19|29.99|30.1|29.9|30.19|29.99|30.07|29.87|52
1718446200000|2024-06-15 10:10:00|30.11|29.91|30.18|29.98|30.18|29.98|30.09|29.89|36
1718446500000|2024-06-15 10:15:00|30.17|29.97|30.22|30.02|30.23|30.03|30.17|29.97|50
1718446800000|2024-06-15 10:20:00|30.21|30.01|30.22|30.02|30.23|30.03|30.2|30|62
1718447100000|2024-06-15 10:25:00|30.23|30.03|30.24|30.04|30.24|30.04|30.22|30.02|60
1718447400000|2024-06-15 10:30:00|30.25|30.05|30.28|30.08|30.29|30.09|30.25|30.05|68
1718447700000|2024-06-15 10:35:00|30.29|30.09|30.33|30.13|30.33|30.13|30.28|30.08|21
1718448000000|2024-06-15 10:40:00|30.34|30.14|30.3|30.1|30.35|30.15|30.3|30.1|27
1718448300000|2024-06-15 10:45:00|30.31|30.11|30.34|30.14|30.34|30.14|30.3|30.1|56
1718448600000|2024-06-15 10:50:00|30.33|30.13|30.36|30.16|30.36|30.16|30.32|30.12|44
1718448900000|2024-06-15 10:55:00|30.35|30.15|30.35|30.15|30.38|30.18|30.35|30.15|47
1718449200000|2024-06-15 11:00:00|30.36|30.16|30.37|30.17|30.39|30.19|30.36|30.16|60
1718449500000|2024-06-15 11:05:00|30.36|30.16|30.35|30.15|30.37|30.17|30.31|30.11|78
1718449800000|2024-06-15 11:10:00|30.36|30.16|30.32|30.12|30.38|30.18|30.32|30.12|75
1718450100000|2024-06-15 11:15:00|30.31|30.11|30.36|30.16|30.36|30.16|30.31|30.11|76
1718450400000|2024-06-15 11:20:00|30.37|30.17|30.35|30.15|30.38|30.18|30.32|30.12|29
1718450700000|2024-06-15 11:25:00|30.36|30.16|30.4|30.2|30.4|30.2|30.35|30.15|29
1718451000000|2024-06-15 11:30:00|30.39|30.19|30.38|30.18|30.4|30.2|30.37|30.17|38
1718451300000|2024-06-15 11:35:00|30.39|30.19|30.39|30.19|30.39|30.19|30.37|30.17|17
1718451600000|2024-06-15 11:40:00|30.4|30.2|30.37|30.17|30.4|30.2|30.37|30.17|34
1718451900000|2024-06-15 11:45:00|30.36|30.16|30.34|30.14|30.36|30.16|30.34|30.14|23
1718452200000|2024-06-15 11:50:00|30.35|30.15|30.38|30.18|30.39|30.19|30.34|30.14|36
1718452500000|2024-06-15 11:55:00|30.37|30.17|30.38|30.18|30.38|30.18|30.35|30.15|65
1718452800000|2024-06-15 12:00:00|30.37|30.17|30.29|30.09|30.38|30.18|30.29|30.09|113
1718453100000|2024-06-15 12:05:00|30.28|30.08|30.24|30.04|30.29|30.09|30.23|30.03|53
1718453400000|2024-06-15 12:10:00|30.25|30.05|30.27|30.07|30.28|30.08|30.24|30.04|119
1718453700000|2024-06-15 12:15:00|30.26|30.06|30.24|30.04|30.29|30.09|30.24|30.04|105
1718454000000|2024-06-15 12:20:00|30.25|30.05|30.24|30.04|30.26|30.06|30.24|30.04|40
1718454300000|2024-06-15 12:25:00|30.25|30.05|30.21|30.01|30.26|30.06|30.18|29.98|51
1718454600000|2024-06-15 12:30:00|30.2|30|30.22|30.02|30.26|30.06|30.19|29.99|99
1718454900000|2024-06-15 12:35:00|30.21|30.01|30.18|29.98|30.22|30.02|30.18|29.98|50
1718455200000|2024-06-15 12:40:00|30.17|29.97|30.17|29.97|30.18|29.98|30.14|29.94|83
1718455500000|2024-06-15 12:45:00|30.18|29.98|30.18|29.98|30.19|29.99|30.15|29.95|101
1718455800000|2024-06-15 12:50:00|30.19|29.99|30.18|29.98|30.22|30.02|30.18|29.98|56
1718456100000|2024-06-15 12:55:00|30.19|29.99|30.3|30.1|30.32|30.12|30.18|29.98|130
1718456400000|2024-06-15 13:00:00|30.29|30.09|30.17|29.97|30.31|30.11|30.17|29.97|63
1718456700000|2024-06-15 13:05:00|30.18|29.98|30.15|29.95|30.21|30.01|30.14|29.94|82
1718457000000|2024-06-15 13:10:00|30.16|29.96|30.15|29.95|30.19|29.99|30.14|29.94|56
1718457300000|2024-06-15 13:15:00|30.16|29.96|30.21|30.01|30.24|30.04|30.16|29.96|56
1718457600000|2024-06-15 13:20:00|30.22|30.02|30.24|30.04|30.24|30.04|30.2|30|39
1718457900000|2024-06-15 13:25:00|30.25|30.05|30.3|30.1|30.31|30.11|30.25|30.05|74
1718458200000|2024-06-15 13:30:00|30.29|30.09|30.29|30.09|30.3|30.1|30.24|30.04|77
1718458500000|2024-06-15 13:35:00|30.3|30.1|30.22|30.02|30.33|30.13|30.22|30.02|73
1718458800000|2024-06-15 13:40:00|30.21|30.01|30.26|30.06|30.26|30.06|30.2|30|46
1718459100000|2024-06-15 13:45:00|30.25|30.05|30.23|30.03|30.26|30.06|30.21|30.01|35
1718459400000|2024-06-15 13:50:00|30.22|30.02|30.28|30.08|30.3|30.1|30.22|30.02|55
1718459700000|2024-06-15 13:55:00|30.29|30.09|30.35|30.15|30.35|30.15|30.27|30.07|69
1718460000000|2024-06-15 14:00:00|30.34|30.14|30.32|30.12|30.35|30.15|30.3|30.1|61
1718460300000|2024-06-15 14:05:00|30.31|30.11|30.33|30.13|30.34|30.14|30.28|30.08|59
1718460600000|2024-06-15 14:10:00|30.32|30.12|30.33|30.13|30.33|30.13|30.28|30.08|48
1718460900000|2024-06-15 14:15:00|30.34|30.14|30.35|30.15|30.37|30.17|30.34|30.14|74
1718461200000|2024-06-15 14:20:00|30.34|30.14|30.33|30.13|30.39|30.19|30.32|30.12|88
1718461500000|2024-06-15 14:25:00|30.34|30.14|30.28|30.08|30.35|30.15|30.26|30.06|86
1718461800000|2024-06-15 14:30:00|30.29|30.09|30.26|30.06|30.32|30.12|30.22|30.02|94
1718462100000|2024-06-15 14:35:00|30.27|30.07|30.32|30.12|30.36|30.16|30.27|30.07|82
1718462400000|2024-06-15 14:40:00|30.31|30.11|30.33|30.13|30.35|30.15|30.3|30.1|63
1718462700000|2024-06-15 14:45:00|30.32|30.12|30.39|30.19|30.44|30.24|30.32|30.12|93
1718463000000|2024-06-15 14:50:00|30.38|30.18|30.32|30.12|30.39|30.19|30.32|30.12|83
1718463300000|2024-06-15 14:55:00|30.33|30.13|30.34|30.14|30.37|30.17|30.32|30.12|54
1718463600000|2024-06-15 15:00:00|30.35|30.15|30.37|30.17|30.38|30.18|30.32|30.12|61
1718463900000|2024-06-15 15:05:00|30.38|30.18|30.43|30.23|30.43|30.23|30.37|30.17|68
1718464200000|2024-06-15 15:10:00|30.42|30.22|30.49|30.29|30.49|30.29|30.41|30.21|56
1718464500000|2024-06-15 15:15:00|30.51|30.31|30.58|30.38|30.59|30.39|30.47|30.27|122
1718464800000|2024-06-15 15:20:00|30.59|30.39|30.48|30.28|30.59|30.39|30.48|30.28|114
1718465100000|2024-06-15 15:25:00|30.47|30.27|30.41|30.21|30.47|30.27|30.4|30.2|95
1718465400000|2024-06-15 15:30:00|30.4|30.2|30.36|30.16|30.44|30.24|30.33|30.13|126
1718465700000|2024-06-15 15:35:00|30.35|30.15|30.38|30.18|30.41|30.21|30.35|30.15|82
1718466000000|2024-06-15 15:40:00|30.39|30.19|30.35|30.15|30.4|30.2|30.32|30.12|121
1718466300000|2024-06-15 15:45:00|30.36|30.16|30.35|30.15|30.37|30.17|30.32|30.12|66
1718466600000|2024-06-15 15:50:00|30.36|30.16|30.38|30.18|30.39|30.19|30.35|30.15|119
1718466900000|2024-06-15 15:55:00|30.37|30.17|30.4|30.2|30.41|30.21|30.37|30.17|42
1718467200000|2024-06-15 16:00:00|30.41|30.21|30.4|30.2|30.46|30.26|30.38|30.18|98
1718467500000|2024-06-15 16:05:00|30.41|30.21|30.43|30.23|30.48|30.28|30.39|30.19|57
1718467800000|2024-06-15 16:10:00|30.42|30.22|30.41|30.21|30.43|30.23|30.36|30.16|80
1718468100000|2024-06-15 16:15:00|30.4|30.2|30.35|30.15|30.43|30.23|30.35|30.15|108
1718468400000|2024-06-15 16:20:00|30.36|30.16|30.34|30.14|30.39|30.19|30.33|30.13|63
1718468700000|2024-06-15 16:25:00|30.33|30.13|30.34|30.14|30.36|30.16|30.33|30.13|56
1718469000000|2024-06-15 16:30:00|30.33|30.13|30.36|30.16|30.39|30.19|30.32|30.12|110
1718469300000|2024-06-15 16:35:00|30.35|30.15|30.36|30.16|30.37|30.17|30.34|30.14|80
1718469600000|2024-06-15 16:40:00|30.35|30.15|30.38|30.18|30.38|30.18|30.35|30.15|48
1718469900000|2024-06-15 16:45:00|30.39|30.19|30.32|30.12|30.39|30.19|30.31|30.11|78
1718470200000|2024-06-15 16:50:00|30.33|30.13|30.32|30.12|30.33|30.13|30.31|30.11|68
1718470500000|2024-06-15 16:55:00|30.31|30.11|30.28|30.08|30.31|30.11|30.27|30.07|44
1718470800000|2024-06-15 17:00:00|30.29|30.09|30.21|30.01|30.29|30.09|30.21|30.01|49
1718471100000|2024-06-15 17:05:00|30.22|30.02|30.22|30.02|30.23|30.03|30.17|29.97|67
1718471400000|2024-06-15 17:10:00|30.21|30.01|30.22|30.02|30.25|30.05|30.19|29.99|50
1718471700000|2024-06-15 17:15:00|30.23|30.03|30.21|30.01|30.23|30.03|30.18|29.98|67
1718472000000|2024-06-15 17:20:00|30.22|30.02|30.22|30.02|30.24|30.04|30.21|30.01|33
1718472300000|2024-06-15 17:25:00|30.21|30.01|30.26|30.06|30.27|30.07|30.21|30.01|52
1718472600000|2024-06-15 17:30:00|30.25|30.05|30.24|30.04|30.28|30.08|30.23|30.03|18
1718472900000|2024-06-15 17:35:00|30.25|30.05|30.24|30.04|30.26|30.06|30.24|30.04|36
1718473200000|2024-06-15 17:40:00|30.25|30.05|30.33|30.13|30.33|30.13|30.23|30.03|61
1718473500000|2024-06-15 17:45:00|30.32|30.12|30.26|30.06|30.33|30.13|30.25|30.05|43
1718473800000|2024-06-15 17:50:00|30.27|30.07|30.31|30.11|30.31|30.11|30.27|30.07|55
1718474100000|2024-06-15 17:55:00|30.3|30.1|30.3|30.1|30.31|30.11|30.29|30.09|27
1718474400000|2024-06-15 18:00:00|30.31|30.11|30.27|30.07|30.31|30.11|30.25|30.05|57
1718474700000|2024-06-15 18:05:00|30.28|30.08|30.31|30.11|30.31|30.11|30.25|30.05|22
1718475000000|2024-06-15 18:10:00|30.3|30.1|30.29|30.09|30.3|30.1|30.26|30.06|50
1718475300000|2024-06-15 18:15:00|30.28|30.08|30.2|30|30.3|30.1|30.17|29.97|75
1718475600000|2024-06-15 18:20:00|30.21|30.01|30.22|30.02|30.25|30.05|30.2|30|62
1718475900000|2024-06-15 18:25:00|30.21|30.01|30.23|30.03|30.23|30.03|30.21|30.01|23
1718476200000|2024-06-15 18:30:00|30.22|30.02|30.27|30.07|30.28|30.08|30.21|30.01|85
1718476500000|2024-06-15 18:35:00|30.28|30.08|30.26|30.06|30.29|30.09|30.25|30.05|47
1718476800000|2024-06-15 18:40:00|30.25|30.05|30.23|30.03|30.26|30.06|30.21|30.01|61
1718477100000|2024-06-15 18:45:00|30.22|30.02|30.22|30.02|30.25|30.05|30.21|30.01|67
1718477400000|2024-06-15 18:50:00|30.23|30.03|30.21|30.01|30.23|30.03|30.2|30|51
1718477700000|2024-06-15 18:55:00|30.2|30|30.19|29.99|30.22|30.02|30.19|29.99|28
1718478000000|2024-06-15 19:00:00|30.2|30|30.21|30.01|30.24|30.04|30.2|30|62
1718478300000|2024-06-15 19:05:00|30.2|30|30.12|29.92|30.21|30.01|30.06|29.86|90
1718478600000|2024-06-15 19:10:00|30.11|29.91|30.11|29.91|30.12|29.92|30.06|29.86|83
1718478900000|2024-06-15 19:15:00|30.12|29.92|30.12|29.92|30.12|29.92|30.06|29.86|69
1718479200000|2024-06-15 19:20:00|30.11|29.91|30.14|29.94|30.16|29.96|30.07|29.87|60
1718479500000|2024-06-15 19:25:00|30.15|29.95|30.2|30|30.22|30.02|30.14|29.94|76
1718479800000|2024-06-15 19:30:00|30.21|30.01|30.22|30.02|30.26|30.06|30.2|30|92
1718480100000|2024-06-15 19:35:00|30.21|30.01|30.21|30.01|30.23|30.03|30.17|29.97|95
1718480400000|2024-06-15 19:40:00|30.2|30|30.19|29.99|30.21|30.01|30.18|29.98|42
1718480700000|2024-06-15 19:45:00|30.2|30|30.18|29.98|30.21|30.01|30.15|29.95|55
1718481000000|2024-06-15 19:50:00|30.17|29.97|30.17|29.97|30.19|29.99|30.17|29.97|43
1718481300000|2024-06-15 19:55:00|30.18|29.98|30.21|30.01|30.21|30.01|30.17|29.97|48
1718481600000|2024-06-15 20:00:00|30.2|30|30.23|30.03|30.25|30.05|30.19|29.99|50
1718481900000|2024-06-15 20:05:00|30.22|30.02|30.18|29.98|30.23|30.03|30.17|29.97|63
1718482200000|2024-06-15 20:10:00|30.19|29.99|30.15|29.95|30.2|30|30.15|29.95|43
1718482500000|2024-06-15 20:15:00|30.16|29.96|30.05|29.85|30.18|29.98|30.05|29.85|96
1718482800000|2024-06-15 20:20:00|30.06|29.86|30.07|29.87|30.11|29.91|30.01|29.81|130
1718483100000|2024-06-15 20:25:00|30.08|29.88|30.04|29.84|30.08|29.88|30.01|29.81|59
1718483400000|2024-06-15 20:30:00|30.05|29.85|30.14|29.94|30.15|29.95|30.04|29.84|58
1718483700000|2024-06-15 20:35:00|30.13|29.93|30.18|29.98|30.18|29.98|30.13|29.93|82
1718484000000|2024-06-15 20:40:00|30.17|29.97|30.14|29.94|30.19|29.99|30.13|29.93|74
1718484300000|2024-06-15 20:45:00|30.15|29.95|30.12|29.92|30.17|29.97|30.11|29.91|74
1718484600000|2024-06-15 20:50:00|30.11|29.91|30.09|29.89|30.12|29.92|30.07|29.87|101
1718484900000|2024-06-15 20:55:00|30.08|29.88|30.1|29.9|30.11|29.91|30.08|29.88|29
1718485200000|2024-06-15 21:00:00|30.09|29.89|30.1|29.9|30.11|29.91|30.07|29.87|61
1718485500000|2024-06-15 21:05:00|30.09|29.89|30.08|29.88|30.09|29.89|30.06|29.86|56
1718485800000|2024-06-15 21:10:00|30.09|29.89|30.08|29.88|30.1|29.9|30.06|29.86|34
1718486100000|2024-06-15 21:15:00|30.07|29.87|30.07|29.87|30.1|29.9|30.06|29.86|61
1718486400000|2024-06-15 21:20:00|30.06|29.86|30.04|29.84|30.07|29.87|30.02|29.82|37
1718486700000|2024-06-15 21:25:00|30.05|29.85|30.07|29.87|30.09|29.89|30.05|29.85|19
1718487000000|2024-06-15 21:30:00|30.06|29.86|30.08|29.88|30.09|29.89|30.06|29.86|23
1718487300000|2024-06-15 21:35:00|30.09|29.89|30.07|29.87|30.09|29.89|30.07|29.87|21
1718487600000|2024-06-15 21:40:00|30.08|29.88|30.08|29.88|30.08|29.88|30.05|29.85|51
1718487900000|2024-06-15 21:45:00|30.09|29.89|30.11|29.91|30.11|29.91|30.08|29.88|23
1718488200000|2024-06-15 21:50:00|30.12|29.92|30.17|29.97|30.18|29.98|30.12|29.92|30
1718488500000|2024-06-15 21:55:00|30.16|29.96|30.17|29.97|30.18|29.98|30.16|29.96|56
1718488800000|2024-06-15 22:00:00|30.16|29.96|30.15|29.95|30.17|29.97|30.12|29.92|42
1718489100000|2024-06-15 22:05:00|30.14|29.94|30.08|29.88|30.14|29.94|30.07|29.87|59
1718489400000|2024-06-15 22:10:00|30.09|29.89|30.09|29.89|30.1|29.9|30.07|29.87|19
1718489700000|2024-06-15 22:15:00|30.08|29.88|30.06|29.86|30.09|29.89|30.03|29.83|39
1718490000000|2024-06-15 22:20:00|30.05|29.85|30.07|29.87|30.07|29.87|30.04|29.84|31
1718490300000|2024-06-15 22:25:00|30.08|29.88|30.07|29.87|30.09|29.89|30.06|29.86|34
1718490600000|2024-06-15 22:30:00|30.06|29.86|30.06|29.86|30.08|29.88|30.05|29.85|59
1718490900000|2024-06-15 22:35:00|30.07|29.87|30.07|29.87|30.07|29.87|30.04|29.84|41
1718491200000|2024-06-15 22:40:00|30.06|29.86|30.12|29.92|30.13|29.93|30.05|29.85|33
1718491500000|2024-06-15 22:45:00|30.11|29.91|30.13|29.93|30.14|29.94|30.11|29.91|49
1718491800000|2024-06-15 22:50:00|30.14|29.94|30.11|29.91|30.14|29.94|30.11|29.91|78
1718492100000|2024-06-15 22:55:00|30.12|29.92|30.12|29.92|30.13|29.93|30.1|29.9|43
1718492400000|2024-06-15 23:00:00|30.11|29.91|30.12|29.92|30.12|29.92|30.09|29.89|38
1718492700000|2024-06-15 23:05:00|30.11|29.91|30.12|29.92|30.12|29.92|30.09|29.89|42
1718493000000|2024-06-15 23:10:00|30.11|29.91|30.12|29.92|30.12|29.92|30.11|29.91|60
1718493300000|2024-06-15 23:15:00|30.11|29.91|30.06|29.86|30.12|29.92|30.05|29.85|44
1718493600000|2024-06-15 23:20:00|30.05|29.85|30.05|29.85|30.07|29.87|30.05|29.85|25
1718493900000|2024-06-15 23:25:00|30.04|29.84|30.04|29.84|30.06|29.86|30.04|29.84|19
1718494200000|2024-06-15 23:30:00|30.05|29.85|30.07|29.87|30.08|29.88|30.04|29.84|33
1718494500000|2024-06-15 23:35:00|30.06|29.86|30.08|29.88|30.09|29.89|30.06|29.86|43
1718494800000|2024-06-15 23:40:00|30.07|29.87|30.07|29.87|30.08|29.88|30.05|29.85|37
1718495100000|2024-06-15 23:45:00|30.06|29.86|30.07|29.87|30.08|29.88|30.05|29.85|70
1718495400000|2024-06-15 23:50:00|30.08|29.88|30.09|29.89|30.09|29.89|30.07|29.87|20
1718495700000|2024-06-15 23:55:00|30.1|29.9|30.1|29.9|30.1|29.9|30.09|29.89|19
1718496000000|2024-06-16 00:00:00|30.11|29.91|30.24|30.04|30.34|30.14|30.11|29.91|184
1718496300000|2024-06-16 00:05:00|30.25|30.05|30.28|30.08|30.29|30.09|30.23|30.03|82
1718496600000|2024-06-16 00:10:00|30.27|30.07|30.28|30.08|30.31|30.11|30.26|30.06|92
1718496900000|2024-06-16 00:15:00|30.29|30.09|30.33|30.13|30.37|30.17|30.28|30.08|87
1718497200000|2024-06-16 00:20:00|30.34|30.14|30.33|30.13|30.37|30.17|30.32|30.12|68
1718497500000|2024-06-16 00:25:00|30.32|30.12|30.25|30.05|30.33|30.13|30.24|30.04|50
1718497800000|2024-06-16 00:30:00|30.26|30.06|30.2|30|30.29|30.09|30.2|30|55
1718498100000|2024-06-16 00:35:00|30.21|30.01|30.18|29.98|30.22|30.02|30.17|29.97|30
1718498400000|2024-06-16 00:40:00|30.17|29.97|30.16|29.96|30.19|29.99|30.15|29.95|47
1718498700000|2024-06-16 00:45:00|30.17|29.97|30.17|29.97|30.2|30|30.14|29.94|47
1718499000000|2024-06-16 00:50:00|30.16|29.96|30.14|29.94|30.17|29.97|30.13|29.93|37
1718499300000|2024-06-16 00:55:00|30.13|29.93|30.09|29.89|30.15|29.95|30.09|29.89|67
1718499600000|2024-06-16 01:00:00|30.1|29.9|30.05|29.85|30.1|29.9|30.01|29.81|104
1718499900000|2024-06-16 01:05:00|30.04|29.84|30.09|29.89|30.09|29.89|29.95|29.75|113
1718500200000|2024-06-16 01:10:00|30.1|29.9|30.16|29.96|30.17|29.97|30.1|29.9|65
1718500500000|2024-06-16 01:15:00|30.15|29.95|30.23|30.03|30.28|30.08|30.1|29.9|127
1718500800000|2024-06-16 01:20:00|30.22|30.02|30.28|30.08|30.28|30.08|30.21|30.01|87
1718501100000|2024-06-16 01:25:00|30.27|30.07|30.17|29.97|30.29|30.09|30.12|29.92|132
1718501400000|2024-06-16 01:30:00|30.16|29.96|30.13|29.93|30.19|29.99|30.1|29.9|113
1718501700000|2024-06-16 01:35:00|30.12|29.92|30.11|29.91|30.13|29.93|30.08|29.88|48
1718502000000|2024-06-16 01:40:00|30.12|29.92|30.14|29.94|30.15|29.95|30.11|29.91|55
1718502300000|2024-06-16 01:45:00|30.13|29.93|30.12|29.92|30.13|29.93|30.08|29.88|66
1718502600000|2024-06-16 01:50:00|30.13|29.93|30.14|29.94|30.16|29.96|30.11|29.91|80
1718502900000|2024-06-16 01:55:00|30.15|29.95|30.15|29.95|30.16|29.96|30.14|29.94|39
1718503200000|2024-06-16 02:00:00|30.14|29.94|30.12|29.92|30.14|29.94|30.09|29.89|55
1718503500000|2024-06-16 02:05:00|30.13|29.93|30.11|29.91|30.15|29.95|30.1|29.9|57
1718503800000|2024-06-16 02:10:00|30.12|29.92|30.13|29.93|30.14|29.94|30.09|29.89|32
1718504100000|2024-06-16 02:15:00|30.12|29.92|30.19|29.99|30.19|29.99|30.09|29.89|58
1718504400000|2024-06-16 02:20:00|30.18|29.98|30.24|30.04|30.25|30.05|30.18|29.98|27
1718504700000|2024-06-16 02:25:00|30.23|30.03|30.25|30.05|30.26|30.06|30.22|30.02|41
1718505000000|2024-06-16 02:30:00|30.24|30.04|30.23|30.03|30.25|30.05|30.21|30.01|66
1718505300000|2024-06-16 02:35:00|30.24|30.04|30.24|30.04|30.26|30.06|30.23|30.03|43
1718505600000|2024-06-16 02:40:00|30.23|30.03|30.21|30.01|30.25|30.05|30.21|30.01|49
1718505900000|2024-06-16 02:45:00|30.22|30.02|30.17|29.97|30.22|30.02|30.15|29.95|86
1718506200000|2024-06-16 02:50:00|30.18|29.98|30.16|29.96|30.18|29.98|30.13|29.93|27
1718506500000|2024-06-16 02:55:00|30.15|29.95|30.14|29.94|30.17|29.97|30.14|29.94|46
1718506800000|2024-06-16 03:00:00|30.15|29.95|30.16|29.96|30.18|29.98|30.13|29.93|76
1718507100000|2024-06-16 03:05:00|30.15|29.95|30.11|29.91|30.15|29.95|30.1|29.9|59
1718507400000|2024-06-16 03:10:00|30.1|29.9|30.07|29.87|30.1|29.9|30.04|29.84|56
1718507700000|2024-06-16 03:15:00|30.06|29.86|30.09|29.89|30.1|29.9|30.05|29.85|48
1718508000000|2024-06-16 03:20:00|30.1|29.9|30.14|29.94|30.14|29.94|30.09|29.89|41
1718508300000|2024-06-16 03:25:00|30.13|29.93|30.11|29.91|30.15|29.95|30.11|29.91|33
1718508600000|2024-06-16 03:30:00|30.1|29.9|30.05|29.85|30.12|29.92|30.04|29.84|70
1718508900000|2024-06-16 03:35:00|30.04|29.84|30.08|29.88|30.08|29.88|30|29.8|65
1718509200000|2024-06-16 03:40:00|30.09|29.89|30.07|29.87|30.12|29.92|30.07|29.87|75
1718509500000|2024-06-16 03:45:00|30.06|29.86|30.09|29.89|30.12|29.92|30.06|29.86|60
1718509800000|2024-06-16 03:50:00|30.08|29.88|30.1|29.9|30.1|29.9|30.08|29.88|43
1718510100000|2024-06-16 03:55:00|30.09|29.89|30.07|29.87|30.1|29.9|30.06|29.86|49
1718510400000|2024-06-16 04:00:00|30.06|29.86|30.03|29.83|30.09|29.89|30.03|29.83|60
1718510700000|2024-06-16 04:05:00|30.02|29.82|29.99|29.79|30.02|29.82|29.97|29.77|40
1718511000000|2024-06-16 04:10:00|29.98|29.78|30.05|29.85|30.07|29.87|29.98|29.78|44
1718511300000|2024-06-16 04:15:00|30.04|29.84|30.03|29.83|30.08|29.88|30.02|29.82|57
1718511600000|2024-06-16 04:20:00|30.02|29.82|29.94|29.74|30.02|29.82|29.92|29.72|97
1718511900000|2024-06-16 04:25:00|29.95|29.75|29.98|29.78|29.99|29.79|29.93|29.73|66
1718512200000|2024-06-16 04:30:00|29.97|29.77|30.04|29.84|30.06|29.86|29.96|29.76|80
1718512500000|2024-06-16 04:35:00|30.03|29.83|30.08|29.88|30.1|29.9|30.03|29.83|48
1718512800000|2024-06-16 04:40:00|30.09|29.89|30.11|29.91|30.11|29.91|30.07|29.87|72
1718513100000|2024-06-16 04:45:00|30.12|29.92|30.11|29.91|30.14|29.94|30.09|29.89|70
1718513400000|2024-06-16 04:50:00|30.1|29.9|30.08|29.88|30.11|29.91|30.07|29.87|33
1718513700000|2024-06-16 04:55:00|30.07|29.87|30.06|29.86|30.1|29.9|30.06|29.86|48
1718514000000|2024-06-16 05:00:00|30.05|29.85|30.13|29.93|30.14|29.94|30.04|29.84|75
1718514300000|2024-06-16 05:05:00|30.14|29.94|30.16|29.96|30.17|29.97|30.14|29.94|41
1718514600000|2024-06-16 05:10:00|30.15|29.95|30.15|29.95|30.18|29.98|30.14|29.94|81
1718514900000|2024-06-16 05:15:00|30.16|29.96|30.25|30.05|30.26|30.06|30.15|29.95|52
1718515200000|2024-06-16 05:20:00|30.24|30.04|30.33|30.13|30.34|30.14|30.23|30.03|87
1718515500000|2024-06-16 05:25:00|30.32|30.12|30.34|30.14|30.35|30.15|30.31|30.11|65
1718515800000|2024-06-16 05:30:00|30.33|30.13|30.43|30.23|30.46|30.26|30.32|30.12|66
1718516100000|2024-06-16 05:35:00|30.42|30.22|30.42|30.22|30.45|30.25|30.4|30.2|67
1718516400000|2024-06-16 05:40:00|30.43|30.23|30.48|30.28|30.51|30.31|30.43|30.23|83
1718516700000|2024-06-16 05:45:00|30.47|30.27|30.43|30.23|30.48|30.28|30.43|30.23|61
1718517000000|2024-06-16 05:50:00|30.42|30.22|30.44|30.24|30.46|30.26|30.41|30.21|77
1718517300000|2024-06-16 05:55:00|30.43|30.23|30.46|30.26|30.48|30.28|30.42|30.22|72
1718517600000|2024-06-16 06:00:00|30.45|30.25|30.45|30.25|30.49|30.29|30.45|30.25|61
1718517900000|2024-06-16 06:05:00|30.44|30.24|30.42|30.22|30.46|30.26|30.41|30.21|57
1718518200000|2024-06-16 06:10:00|30.43|30.23|30.45|30.25|30.47|30.27|30.43|30.23|51
1718518500000|2024-06-16 06:15:00|30.46|30.26|30.48|30.28|30.49|30.29|30.44|30.24|71
1718518800000|2024-06-16 06:20:00|30.49|30.29|30.52|30.32|30.54|30.34|30.48|30.28|56
1718519100000|2024-06-16 06:25:00|30.53|30.33|30.51|30.31|30.53|30.33|30.48|30.28|41
1718519400000|2024-06-16 06:30:00|30.5|30.3|30.48|30.28|30.53|30.33|30.48|30.28|39
1718519700000|2024-06-16 06:35:00|30.47|30.27|30.44|30.24|30.48|30.28|30.4|30.2|52
1718520000000|2024-06-16 06:40:00|30.43|30.23|30.45|30.25|30.45|30.25|30.4|30.2|37
1718520300000|2024-06-16 06:45:00|30.44|30.24|30.46|30.26|30.47|30.27|30.41|30.21|95
1718520600000|2024-06-16 06:50:00|30.47|30.27|30.55|30.35|30.56|30.36|30.45|30.25|64
1718520900000|2024-06-16 06:55:00|30.56|30.36|30.51|30.31|30.56|30.36|30.5|30.3|94
1718521200000|2024-06-16 07:00:00|30.52|30.32|30.5|30.3|30.53|30.33|30.46|30.26|57
1718521500000|2024-06-16 07:05:00|30.51|30.31|30.52|30.32|30.52|30.32|30.48|30.28|54
1718521800000|2024-06-16 07:10:00|30.51|30.31|30.51|30.31|30.52|30.32|30.48|30.28|81
1718522100000|2024-06-16 07:15:00|30.5|30.3|30.44|30.24|30.51|30.31|30.44|30.24|55
1718522400000|2024-06-16 07:20:00|30.45|30.25|30.45|30.25|30.5|30.3|30.44|30.24|71
1718522700000|2024-06-16 07:25:00|30.44|30.24|30.44|30.24|30.45|30.25|30.42|30.22|59
1718523000000|2024-06-16 07:30:00|30.45|30.25|30.41|30.21|30.45|30.25|30.41|30.21|67
1718523300000|2024-06-16 07:35:00|30.4|30.2|30.42|30.22|30.44|30.24|30.39|30.19|53
1718523600000|2024-06-16 07:40:00|30.41|30.21|30.46|30.26|30.47|30.27|30.41|30.21|65
1718523900000|2024-06-16 07:45:00|30.47|30.27|30.45|30.25|30.48|30.28|30.44|30.24|77
1718524200000|2024-06-16 07:50:00|30.46|30.26|30.46|30.26|30.51|30.31|30.45|30.25|73
1718524500000|2024-06-16 07:55:00|30.45|30.25|30.44|30.24|30.45|30.25|30.42|30.22|90
1718524800000|2024-06-16 08:00:00|30.45|30.25|30.46|30.26|30.47|30.27|30.42|30.22|86
1718525100000|2024-06-16 08:05:00|30.45|30.25|30.44|30.24|30.46|30.26|30.42|30.22|34
1718525400000|2024-06-16 08:10:00|30.43|30.23|30.41|30.21|30.44|30.24|30.41|30.21|57
1718525700000|2024-06-16 08:15:00|30.4|30.2|30.43|30.23|30.45|30.25|30.39|30.19|80
1718526000000|2024-06-16 08:20:00|30.42|30.22|30.39|30.19|30.43|30.23|30.39|30.19|52
1718526300000|2024-06-16 08:25:00|30.38|30.18|30.35|30.15|30.39|30.19|30.35|30.15|72
1718526600000|2024-06-16 08:30:00|30.34|30.14|30.32|30.12|30.36|30.16|30.32|30.12|38
1718526900000|2024-06-16 08:35:00|30.33|30.13|30.21|30.01|30.33|30.13|30.21|30.01|63
1718527200000|2024-06-16 08:40:00|30.22|30.02|30.22|30.02|30.24|30.04|30.22|30.02|37
1718527500000|2024-06-16 08:45:00|30.23|30.03|30.18|29.98|30.24|30.04|30.18|29.98|88
1718527800000|2024-06-16 08:50:00|30.17|29.97|30.1|29.9|30.18|29.98|30.1|29.9|84
1718528100000|2024-06-16 08:55:00|30.11|29.91|30.15|29.95|30.16|29.96|30.11|29.91|55
1718528400000|2024-06-16 09:00:00|30.16|29.96|30.2|30|30.2|30|30.13|29.93|113
1718528700000|2024-06-16 09:05:00|30.19|29.99|30.17|29.97|30.2|30|30.16|29.96|47
1718529000000|2024-06-16 09:10:00|30.16|29.96|30.16|29.96|30.18|29.98|30.13|29.93|69
1718529300000|2024-06-16 09:15:00|30.15|29.95|30.21|30.01|30.25|30.05|30.12|29.92|85
1718529600000|2024-06-16 09:20:00|30.2|30|30.24|30.04|30.25|30.05|30.2|30|35
1718529900000|2024-06-16 09:25:00|30.25|30.05|30.28|30.08|30.32|30.12|30.25|30.05|68
1718530200000|2024-06-16 09:30:00|30.27|30.07|30.17|29.97|30.31|30.11|30.15|29.95|76
1718530500000|2024-06-16 09:35:00|30.16|29.96|30.07|29.87|30.18|29.98|30.07|29.87|61
1718530800000|2024-06-16 09:40:00|30.08|29.88|30.08|29.88|30.1|29.9|30.05|29.85|42
1718531100000|2024-06-16 09:45:00|30.09|29.89|30.11|29.91|30.12|29.92|30.09|29.89|61
1718531400000|2024-06-16 09:50:00|30.12|29.92|30.03|29.83|30.14|29.94|30.02|29.82|71
1718531700000|2024-06-16 09:55:00|30.04|29.84|30.07|29.87|30.08|29.88|30.01|29.81|51
1718532000000|2024-06-16 10:00:00|30.08|29.88|30.09|29.89|30.12|29.92|30.08|29.88|58
1718532300000|2024-06-16 10:05:00|30.08|29.88|30.11|29.91|30.12|29.92|30.06|29.86|52
1718532600000|2024-06-16 10:10:00|30.12|29.92|30.09|29.89|30.13|29.93|30.09|29.89|26
1718532900000|2024-06-16 10:15:00|30.1|29.9|30.12|29.92|30.13|29.93|30.09|29.89|27
1718533200000|2024-06-16 10:20:00|30.11|29.91|30.08|29.88|30.12|29.92|30.07|29.87|58
1718533500000|2024-06-16 10:25:00|30.09|29.89|30.06|29.86|30.1|29.9|30.05|29.85|54
1718533800000|2024-06-16 10:30:00|30.07|29.87|30.09|29.89|30.09|29.89|30.05|29.85|59
1718534100000|2024-06-16 10:35:00|30.1|29.9|30.1|29.9|30.13|29.93|30.1|29.9|47
1718534400000|2024-06-16 10:40:00|30.09|29.89|30.18|29.98|30.21|30.01|30.09|29.89|86
1718534700000|2024-06-16 10:45:00|30.17|29.97|30.19|29.99|30.2|30|30.13|29.93|97
1718535000000|2024-06-16 10:50:00|30.2|30|30.23|30.03|30.25|30.05|30.19|29.99|110
1718535300000|2024-06-16 10:55:00|30.22|30.02|30.22|30.02|30.23|30.03|30.2|30|91
1718535600000|2024-06-16 11:00:00|30.23|30.03|30.17|29.97|30.25|30.05|30.14|29.94|91
1718535900000|2024-06-16 11:05:00|30.16|29.96|30.23|30.03|30.23|30.03|30.15|29.95|64
1718536200000|2024-06-16 11:10:00|30.22|30.02|30.24|30.04|30.24|30.04|30.21|30.01|59
1718536500000|2024-06-16 11:15:00|30.23|30.03|30.17|29.97|30.24|30.04|30.16|29.96|59
1718536800000|2024-06-16 11:20:00|30.16|29.96|30.15|29.95|30.19|29.99|30.15|29.95|68
1718537100000|2024-06-16 11:25:00|30.14|29.94|30.14|29.94|30.15|29.95|30.14|29.94|11
1718537400000|2024-06-16 11:30:00|30.13|29.93|30.15|29.95|30.17|29.97|30.13|29.93|67
1718537700000|2024-06-16 11:35:00|30.16|29.96|30.14|29.94|30.17|29.97|30.13|29.93|51
1718538000000|2024-06-16 11:40:00|30.13|29.93|30.1|29.9|30.14|29.94|30.1|29.9|10
1718538300000|2024-06-16 11:45:00|30.11|29.91|30.1|29.9|30.12|29.92|30.09|29.89|28
1718538600000|2024-06-16 11:50:00|30.09|29.89|30.08|29.88|30.1|29.9|30.08|29.88|102
1718538900000|2024-06-16 11:55:00|30.09|29.89|30.09|29.89|30.11|29.91|30.08|29.88|25
1718539200000|2024-06-16 12:00:00|30.08|29.88|30.07|29.87|30.11|29.91|30.06|29.86|90
1718539500000|2024-06-16 12:05:00|30.08|29.88|30.04|29.84|30.08|29.88|30.03|29.83|50
1718539800000|2024-06-16 12:10:00|30.05|29.85|30.06|29.86|30.06|29.86|30|29.8|52
1718540100000|2024-06-16 12:15:00|30.05|29.85|30.09|29.89|30.11|29.91|30.05|29.85|51
1718540400000|2024-06-16 12:20:00|30.1|29.9|30.12|29.92|30.13|29.93|30.09|29.89|89
1718540700000|2024-06-16 12:25:00|30.13|29.93|30.13|29.93|30.14|29.94|30.1|29.9|45
1718541000000|2024-06-16 12:30:00|30.14|29.94|30.15|29.95|30.17|29.97|30.12|29.92|51
1718541300000|2024-06-16 12:35:00|30.14|29.94|30.11|29.91|30.15|29.95|30.09|29.89|40
1718541600000|2024-06-16 12:40:00|30.1|29.9|30.08|29.88|30.1|29.9|30.07|29.87|53
1718541900000|2024-06-16 12:45:00|30.07|29.87|30.08|29.88|30.09|29.89|30.06|29.86|38
1718542200000|2024-06-16 12:50:00|30.09|29.89|30.11|29.91|30.12|29.92|30.08|29.88|39
1718542500000|2024-06-16 12:55:00|30.12|29.92|30.13|29.93|30.13|29.93|30.11|29.91|28
1718542800000|2024-06-16 13:00:00|30.14|29.94|30.16|29.96|30.16|29.96|30.12|29.92|25
1718543100000|2024-06-16 13:05:00|30.17|29.97|30.17|29.97|30.18|29.98|30.16|29.96|39
1718543400000|2024-06-16 13:10:00|30.16|29.96|30.16|29.96|30.18|29.98|30.15|29.95|39
1718543700000|2024-06-16 13:15:00|30.15|29.95|30.17|29.97|30.17|29.97|30.13|29.93|55
1718544000000|2024-06-16 13:20:00|30.18|29.98|30.2|30|30.22|30.02|30.17|29.97|62
1718544300000|2024-06-16 13:25:00|30.19|29.99|30.24|30.04|30.26|30.06|30.19|29.99|70
1718544600000|2024-06-16 13:30:00|30.23|30.03|30.17|29.97|30.24|30.04|30.17|29.97|111
1718544900000|2024-06-16 13:35:00|30.18|29.98|30.13|29.93|30.18|29.98|30.08|29.88|114
1718545200000|2024-06-16 13:40:00|30.12|29.92|30.11|29.91|30.14|29.94|30.08|29.88|70
1718545500000|2024-06-16 13:45:00|30.1|29.9|30.1|29.9|30.13|29.93|30.09|29.89|67
1718545800000|2024-06-16 13:50:00|30.11|29.91|30.15|29.95|30.15|29.95|30.09|29.89|39
1718546100000|2024-06-16 13:55:00|30.14|29.94|30.18|29.98|30.18|29.98|30.14|29.94|67
1718546400000|2024-06-16 14:00:00|30.17|29.97|30.13|29.93|30.18|29.98|30.1|29.9|111
1718546700000|2024-06-16 14:05:00|30.12|29.92|30.18|29.98|30.2|30|30.11|29.91|106
1718547000000|2024-06-16 14:10:00|30.19|29.99|30.29|30.09|30.3|30.1|30.19|29.99|85
1718547300000|2024-06-16 14:15:00|30.28|30.08|30.23|30.03|30.3|30.1|30.23|30.03|54
1718547600000|2024-06-16 14:20:00|30.24|30.04|30.13|29.93|30.25|30.05|30.13|29.93|71
1718547900000|2024-06-16 14:25:00|30.12|29.92|30.1|29.9|30.16|29.96|30.07|29.87|93
1718548200000|2024-06-16 14:30:00|30.11|29.91|30.1|29.9|30.11|29.91|30.06|29.86|106
1718548500000|2024-06-16 14:35:00|30.09|29.89|30.12|29.92|30.13|29.93|30.09|29.89|150
1718548800000|2024-06-16 14:40:00|30.13|29.93|30.16|29.96|30.2|30|30.12|29.92|62
1718549100000|2024-06-16 14:45:00|30.17|29.97|30.16|29.96|30.2|30|30.15|29.95|88
1718549400000|2024-06-16 14:50:00|30.17|29.97|30.12|29.92|30.17|29.97|30.11|29.91|96
1718549700000|2024-06-16 14:55:00|30.11|29.91|30.12|29.92|30.14|29.94|30.1|29.9|136
1718550000000|2024-06-16 15:00:00|30.11|29.91|30.09|29.89|30.15|29.95|30.09|29.89|113
1718550300000|2024-06-16 15:05:00|30.08|29.88|30.13|29.93|30.14|29.94|30.08|29.88|64
1718550600000|2024-06-16 15:10:00|30.12|29.92|30.15|29.95|30.16|29.96|30.11|29.91|98
1718550900000|2024-06-16 15:15:00|30.16|29.96|30.17|29.97|30.17|29.97|30.14|29.94|86
1718551200000|2024-06-16 15:20:00|30.18|29.98|30.1|29.9|30.18|29.98|30.1|29.9|111
1718551500000|2024-06-16 15:25:00|30.09|29.89|30.12|29.92|30.13|29.93|30.06|29.86|84
1718551800000|2024-06-16 15:30:00|30.13|29.93|30.14|29.94|30.15|29.95|30.12|29.92|66
1718552100000|2024-06-16 15:35:00|30.15|29.95|30.17|29.97|30.18|29.98|30.14|29.94|135
1718552400000|2024-06-16 15:40:00|30.16|29.96|30.22|30.02|30.22|30.02|30.16|29.96|69
1718552700000|2024-06-16 15:45:00|30.23|30.03|30.24|30.04|30.24|30.04|30.19|29.99|68
1718553000000|2024-06-16 15:50:00|30.23|30.03|30.28|30.08|30.3|30.1|30.23|30.03|92
1718553300000|2024-06-16 15:55:00|30.29|30.09|30.29|30.09|30.31|30.11|30.28|30.08|67
1718553600000|2024-06-16 16:00:00|30.3|30.1|30.22|30.02|30.31|30.11|30.22|30.02|113
1718553900000|2024-06-16 16:05:00|30.21|30.01|30.24|30.04|30.25|30.05|30.19|29.99|84
1718554200000|2024-06-16 16:10:00|30.23|30.03|30.24|30.04|30.24|30.04|30.17|29.97|98
1718554500000|2024-06-16 16:15:00|30.25|30.05|30.15|29.95|30.26|30.06|30.15|29.95|95
1718554800000|2024-06-16 16:20:00|30.16|29.96|30.2|30|30.22|30.02|30.16|29.96|95
1718555100000|2024-06-16 16:25:00|30.19|29.99|30.23|30.03|30.23|30.03|30.19|29.99|71
1718555400000|2024-06-16 16:30:00|30.22|30.02|30.18|29.98|30.26|30.06|30.17|29.97|113
1718555700000|2024-06-16 16:35:00|30.17|29.97|30.14|29.94|30.18|29.98|30.13|29.93|84
1718556000000|2024-06-16 16:40:00|30.13|29.93|30.11|29.91|30.16|29.96|30.11|29.91|37
1718556300000|2024-06-16 16:45:00|30.1|29.9|30.12|29.92|30.16|29.96|30.1|29.9|103
1718556600000|2024-06-16 16:50:00|30.13|29.93|30.15|29.95|30.16|29.96|30.12|29.92|87
1718556900000|2024-06-16 16:55:00|30.14|29.94|30.16|29.96|30.16|29.96|30.14|29.94|109
1718557200000|2024-06-16 17:00:00|30.15|29.95|30.17|29.97|30.18|29.98|30.13|29.93|61
1718557500000|2024-06-16 17:05:00|30.16|29.96|30.14|29.94|30.16|29.96|30.14|29.94|33
1718557800000|2024-06-16 17:10:00|30.15|29.95|30.14|29.94|30.17|29.97|30.14|29.94|26
1718558100000|2024-06-16 17:15:00|30.15|29.95|30.19|29.99|30.2|30|30.15|29.95|33
1718558400000|2024-06-16 17:20:00|30.18|29.98|30.19|29.99|30.21|30.01|30.18|29.98|32
1718558700000|2024-06-16 17:25:00|30.2|30|30.18|29.98|30.2|30|30.18|29.98|29
1718559000000|2024-06-16 17:30:00|30.17|29.97|30.08|29.88|30.18|29.98|30.08|29.88|49
1718559300000|2024-06-16 17:35:00|30.07|29.87|30.11|29.91|30.14|29.94|30.07|29.87|43
1718559600000|2024-06-16 17:40:00|30.1|29.9|30.09|29.89|30.12|29.92|30.07|29.87|52
1718559900000|2024-06-16 17:45:00|30.1|29.9|30.1|29.9|30.13|29.93|30.07|29.87|71
1718560200000|2024-06-16 17:50:00|30.09|29.89|30.07|29.87|30.1|29.9|30.06|29.86|39
1718560500000|2024-06-16 17:55:00|30.08|29.88|30.08|29.88|30.08|29.88|30.06|29.86|29
1718560800000|2024-06-16 18:00:00|30.07|29.87|30.07|29.87|30.08|29.88|30.06|29.86|23
1718561100000|2024-06-16 18:05:00|30.06|29.86|30.03|29.83|30.07|29.87|30.02|29.82|42
1718561400000|2024-06-16 18:10:00|30.02|29.82|29.96|29.76|30.03|29.83|29.96|29.76|22
1718561700000|2024-06-16 18:15:00|29.97|29.77|29.96|29.76|29.98|29.78|29.95|29.75|20
1718562000000|2024-06-16 18:20:00|29.95|29.75|29.99|29.79|30|29.8|29.95|29.75|21
1718562300000|2024-06-16 18:25:00|29.98|29.78|30.03|29.83|30.03|29.83|29.98|29.78|42
1718562600000|2024-06-16 18:30:00|30.04|29.84|30.05|29.85|30.07|29.87|30.03|29.83|46
1718562900000|2024-06-16 18:35:00|30.06|29.86|30.04|29.84|30.06|29.86|30.02|29.82|67
1718563200000|2024-06-16 18:40:00|30.03|29.83|29.95|29.75|30.05|29.85|29.95|29.75|67
1718563500000|2024-06-16 18:45:00|29.96|29.76|29.96|29.76|29.98|29.78|29.95|29.75|25
1718563800000|2024-06-16 18:50:00|29.97|29.77|29.87|29.67|29.98|29.78|29.85|29.65|49
1718564100000|2024-06-16 18:55:00|29.86|29.66|29.81|29.61|29.86|29.66|29.8|29.6|34
1718564400000|2024-06-16 19:00:00|29.82|29.62|29.77|29.57|29.82|29.62|29.77|29.57|48
1718564700000|2024-06-16 19:05:00|29.78|29.58|29.94|29.74|29.94|29.74|29.78|29.58|65
1718565000000|2024-06-16 19:10:00|29.95|29.75|30|29.8|30.01|29.81|29.95|29.75|22
1718565300000|2024-06-16 19:15:00|30.01|29.81|29.99|29.79|30.03|29.83|29.99|29.79|31
1718565600000|2024-06-16 19:20:00|30|29.8|29.97|29.77|30.01|29.81|29.97|29.77|42
1718565900000|2024-06-16 19:25:00|29.96|29.76|30.17|29.47|30.17|29.77|29.91|29.46|30
1718566200000|2024-06-16 19:30:00|30.18|29.48|30.14|29.44|30.19|29.49|30.13|29.43|44
1718566500000|2024-06-16 19:35:00|30.13|29.43|30.12|29.42|30.16|29.46|30.11|29.41|48
1718566800000|2024-06-16 19:40:00|30.13|29.43|30.17|29.47|30.17|29.47|30.12|29.42|17
1718567100000|2024-06-16 19:45:00|30.18|29.48|30.14|29.44|30.18|29.48|30.13|29.43|73
1718567400000|2024-06-16 19:50:00|30.15|29.45|30.18|29.48|30.18|29.48|30.14|29.44|26
1718567700000|2024-06-16 19:55:00|30.19|29.49|30.19|29.49|30.2|29.5|30.17|29.47|35
1718568000000|2024-06-16 20:00:00|30.18|29.48|30.2|29.5|30.21|29.51|30.18|29.48|57
1718568300000|2024-06-16 20:05:00|30.19|29.49|30.18|29.48|30.19|29.49|30.15|29.45|36
1718568600000|2024-06-16 20:10:00|30.17|29.47|30.19|29.49|30.2|29.5|30.15|29.45|61
1718568900000|2024-06-16 20:15:00|30.18|29.48|30.16|29.46|30.18|29.48|30.15|29.45|15
1718569200000|2024-06-16 20:20:00|30.17|29.47|30.17|29.47|30.2|29.5|30.16|29.46|40
1718569500000|2024-06-16 20:25:00|30.16|29.46|30.17|29.47|30.19|29.49|30.16|29.46|66
1718569800000|2024-06-16 20:30:00|30.16|29.46|30.12|29.42|30.16|29.46|30.09|29.39|83
1718570100000|2024-06-16 20:35:00|30.11|29.41|30.14|29.44|30.14|29.44|30.11|29.41|56
1718570400000|2024-06-16 20:40:00|30.13|29.43|30.16|29.46|30.17|29.47|30.13|29.43|86
1718570700000|2024-06-16 20:45:00|30.18|29.48|30.19|29.49|30.19|29.49|30.18|29.48|20
1718571000000|2024-06-16 20:50:00|30.18|29.48|30.17|29.47|30.19|29.49|30.15|29.45|58
1718571300000|2024-06-16 20:55:00|30.16|29.46|29.95|29.75|30.21|29.76|29.94|29.46|42
1718571600000|2024-06-16 21:00:00|29.94|29.74|29.93|29.73|29.95|29.75|29.91|29.71|38
1718571900000|2024-06-16 21:05:00|29.92|29.72|29.95|29.75|29.98|29.78|29.92|29.72|238
1718572200000|2024-06-16 21:10:00|29.94|29.74|30.03|29.83|30.03|29.83|29.89|29.69|230
1718572500000|2024-06-16 21:15:00|30.02|29.82|29.97|29.77|30.04|29.84|29.97|29.77|176
1718572800000|2024-06-16 21:20:00|29.98|29.78|29.98|29.78|29.99|29.79|29.96|29.76|123
1718573100000|2024-06-16 21:25:00|29.97|29.77|29.95|29.75|29.98|29.78|29.94|29.74|270
1718573400000|2024-06-16 21:30:00|29.96|29.76|29.96|29.76|29.97|29.77|29.94|29.74|133
1718573700000|2024-06-16 21:35:00|29.97|29.77|29.94|29.74|29.97|29.77|29.94|29.74|118
1718574000000|2024-06-16 21:40:00|29.95|29.75|29.9|29.7|29.95|29.75|29.89|29.69|162
1718574300000|2024-06-16 21:45:00|29.89|29.69|29.9|29.7|29.91|29.71|29.88|29.68|152
1718574600000|2024-06-16 21:50:00|29.91|29.71|29.91|29.71|29.91|29.71|29.9|29.7|143
1718574900000|2024-06-16 21:55:00|29.9|29.7|29.91|29.71|29.92|29.72|29.89|29.69|193
1718575200000|2024-06-16 22:00:00|29.9|29.7|30.01|29.81|30.02|29.82|29.9|29.7|372
1718575500000|2024-06-16 22:05:00|30.02|29.82|30.23|30.03|30.26|30.06|30.01|29.81|347
1718575800000|2024-06-16 22:10:00|30.22|30.02|30.2|30|30.22|30.02|30.14|29.94|341
1718576100000|2024-06-16 22:15:00|30.19|29.99|30.2|30|30.22|30.02|30.12|29.92|321
1718576400000|2024-06-16 22:20:00|30.19|29.99|30.1|29.9|30.22|30.02|30.09|29.89|208
1718576700000|2024-06-16 22:25:00|30.11|29.91|30.14|29.94|30.16|29.96|30.07|29.87|318
1718577000000|2024-06-16 22:30:00|30.13|29.93|30.12|29.92|30.17|29.97|30.09|29.89|320
1718577300000|2024-06-16 22:35:00|30.11|29.91|30.13|29.93|30.13|29.93|30.03|29.83|253
1718577600000|2024-06-16 22:40:00|30.14|29.94|30.07|29.87|30.14|29.94|30.05|29.85|230
1718577900000|2024-06-16 22:45:00|30.06|29.86|30.08|29.88|30.09|29.89|30.03|29.83|183
1718578200000|2024-06-16 22:50:00|30.07|29.87|30.09|29.89|30.09|29.89|30.04|29.84|208
1718578500000|2024-06-16 22:55:00|30.1|29.9|30.11|29.91|30.13|29.93|30.08|29.88|302
1718578800000|2024-06-16 23:00:00|30.12|29.92|30.19|29.99|30.19|29.99|30.12|29.92|425
1718579100000|2024-06-16 23:05:00|30.2|30|30.18|29.98|30.21|30.01|30.17|29.97|209
1718579400000|2024-06-16 23:10:00|30.17|29.97|30.18|29.98|30.2|30|30.17|29.97|114
1718579700000|2024-06-16 23:15:00|30.19|29.99|30.17|29.97|30.21|30.01|30.15|29.95|207
1718580000000|2024-06-16 23:20:00|30.18|29.98|30.1|29.9|30.19|29.99|30.09|29.89|219
1718580300000|2024-06-16 23:25:00|30.11|29.91|30.1|29.9|30.13|29.93|30.09|29.89|155
1718580600000|2024-06-16 23:30:00|30.09|29.89|30.1|29.9|30.12|29.92|30.09|29.89|178
1718580900000|2024-06-16 23:35:00|30.09|29.89|30.08|29.88|30.1|29.9|30.02|29.82|166
1718581200000|2024-06-16 23:40:00|30.07|29.87|30.09|29.89|30.09|29.89|30.05|29.85|173
1718581500000|2024-06-16 23:45:00|30.07|29.87|30.1|29.9|30.1|29.9|30.05|29.85|118
1718581800000|2024-06-16 23:50:00|30.11|29.91|30.12|29.92|30.13|29.93|30.09|29.89|140
1718582100000|2024-06-16 23:55:00|30.13|29.93|30.17|29.97|30.17|29.97|30.12|29.92|174
1718582400000|2024-06-17 00:00:00|30.16|29.96|30.13|29.93|30.18|29.98|30.12|29.92|330
1718582700000|2024-06-17 00:05:00|30.14|29.94|30.11|29.91|30.15|29.95|30.07|29.87|226
1718583000000|2024-06-17 00:10:00|30.12|29.92|30.14|29.94|30.18|29.98|30.1|29.9|218
1718583300000|2024-06-17 00:15:00|30.15|29.95|30.09|29.89|30.15|29.95|30.06|29.86|258
1718583600000|2024-06-17 00:20:00|30.08|29.88|30.1|29.9|30.11|29.91|30.06|29.86|92
1718583900000|2024-06-17 00:25:00|30.11|29.91|30.24|30.04|30.25|30.05|30.09|29.89|406
1718584200000|2024-06-17 00:30:00|30.25|30.05|30.41|30.21|30.41|30.21|30.23|30.03|258
1718584500000|2024-06-17 00:35:00|30.4|30.2|30.41|30.21|30.45|30.25|30.4|30.2|215
1718584800000|2024-06-17 00:40:00|30.42|30.22|30.41|30.21|30.42|30.22|30.35|30.15|221
1718585100000|2024-06-17 00:45:00|30.4|30.2|30.35|30.15|30.41|30.21|30.34|30.14|136
1718585400000|2024-06-17 00:50:00|30.36|30.16|30.24|30.04|30.36|30.16|30.24|30.04|181
1718585700000|2024-06-17 00:55:00|30.25|30.05|30.23|30.03|30.25|30.05|30.18|29.98|227
1718586000000|2024-06-17 01:00:00|30.22|30.02|30.18|29.98|30.23|30.03|30.11|29.91|232
1718586300000|2024-06-17 01:05:00|30.17|29.97|30.18|29.98|30.22|30.02|30.09|29.89|284
1718586600000|2024-06-17 01:10:00|30.19|29.99|30.18|29.98|30.21|30.01|30.15|29.95|256
1718586900000|2024-06-17 01:15:00|30.19|29.99|29.93|29.73|30.19|29.99|29.89|29.69|303
1718587200000|2024-06-17 01:20:00|29.92|29.72|29.95|29.75|29.99|29.79|29.91|29.71|238
1718587500000|2024-06-17 01:25:00|29.96|29.76|29.98|29.78|30.02|29.82|29.9|29.7|154
1718587800000|2024-06-17 01:30:00|29.97|29.77|29.96|29.76|29.99|29.79|29.89|29.69|208
1718588100000|2024-06-17 01:35:00|29.97|29.77|29.89|29.69|29.97|29.77|29.89|29.69|208
1718588400000|2024-06-17 01:40:00|29.88|29.68|29.87|29.67|29.89|29.69|29.8|29.6|248
1718588700000|2024-06-17 01:45:00|29.88|29.68|29.93|29.73|29.94|29.74|29.87|29.67|314
1718589000000|2024-06-17 01:50:00|29.92|29.72|29.93|29.73|29.94|29.74|29.88|29.68|258
1718589300000|2024-06-17 01:55:00|29.94|29.74|29.88|29.68|29.94|29.74|29.87|29.67|253
1718589600000|2024-06-17 02:00:00|29.89|29.69|29.68|29.48|29.89|29.69|29.63|29.43|363
1718589900000|2024-06-17 02:05:00|29.69|29.49|29.71|29.51|29.76|29.56|29.68|29.48|279
1718590200000|2024-06-17 02:10:00|29.72|29.52|29.78|29.58|29.78|29.58|29.66|29.46|245
1718590500000|2024-06-17 02:15:00|29.77|29.57|29.77|29.57|29.85|29.65|29.76|29.56|283
1718590800000|2024-06-17 02:20:00|29.76|29.56|29.63|29.43|29.77|29.57|29.57|29.37|351
1718591100000|2024-06-17 02:25:00|29.62|29.42|29.66|29.46|29.75|29.55|29.58|29.38|358
1718591400000|2024-06-17 02:30:00|29.65|29.45|29.67|29.47|29.69|29.49|29.57|29.37|376
1718591700000|2024-06-17 02:35:00|29.68|29.48|29.74|29.54|29.8|29.6|29.66|29.46|362
1718592000000|2024-06-17 02:40:00|29.73|29.53|29.7|29.5|29.74|29.54|29.68|29.48|249
1718592300000|2024-06-17 02:45:00|29.69|29.49|29.65|29.45|29.74|29.54|29.65|29.45|238
1718592600000|2024-06-17 02:50:00|29.66|29.46|29.63|29.43|29.68|29.48|29.61|29.41|233
1718592900000|2024-06-17 02:55:00|29.64|29.44|29.66|29.46|29.68|29.48|29.62|29.42|285
1718593200000|2024-06-17 03:00:00|29.65|29.45|29.69|29.49|29.69|29.49|29.62|29.42|223
1718593500000|2024-06-17 03:05:00|29.68|29.48|29.66|29.46|29.7|29.5|29.63|29.43|199
1718593800000|2024-06-17 03:10:00|29.65|29.45|29.62|29.42|29.67|29.47|29.61|29.41|169
1718594100000|2024-06-17 03:15:00|29.61|29.41|29.56|29.36|29.65|29.45|29.55|29.35|175
1718594400000|2024-06-17 03:20:00|29.55|29.35|29.57|29.37|29.6|29.4|29.54|29.34|316
1718594700000|2024-06-17 03:25:00|29.58|29.38|29.58|29.38|29.6|29.4|29.56|29.36|194
1718595000000|2024-06-17 03:30:00|29.59|29.39|29.64|29.44|29.64|29.44|29.56|29.36|213
1718595300000|2024-06-17 03:35:00|29.62|29.42|29.6|29.4|29.64|29.44|29.59|29.39|262
1718595600000|2024-06-17 03:40:00|29.59|29.39|29.6|29.4|29.62|29.42|29.58|29.38|268
1718595900000|2024-06-17 03:45:00|29.61|29.41|29.6|29.4|29.65|29.45|29.58|29.38|306
1718596200000|2024-06-17 03:50:00|29.59|29.39|29.45|29.25|29.6|29.4|29.45|29.25|181
1718596500000|2024-06-17 03:55:00|29.46|29.26|29.5|29.3|29.56|29.36|29.44|29.24|243
1718596800000|2024-06-17 04:00:00|29.51|29.31|29.45|29.25|29.55|29.35|29.45|29.25|369
1718597100000|2024-06-17 04:05:00|29.44|29.24|29.47|29.27|29.48|29.28|29.41|29.21|247
1718597400000|2024-06-17 04:10:00|29.48|29.28|29.45|29.25|29.5|29.3|29.42|29.22|305
1718597700000|2024-06-17 04:15:00|29.46|29.26|29.48|29.28|29.51|29.31|29.43|29.23|262
1718598000000|2024-06-17 04:20:00|29.47|29.27|29.57|29.37|29.58|29.38|29.47|29.27|338
1718598300000|2024-06-17 04:25:00|29.58|29.38|29.61|29.41|29.63|29.43|29.57|29.37|350
1718598600000|2024-06-17 04:30:00|29.62|29.42|29.63|29.43|29.66|29.46|29.6|29.4|224
1718598900000|2024-06-17 04:35:00|29.62|29.42|29.66|29.46|29.67|29.47|29.62|29.42|311
1718599200000|2024-06-17 04:40:00|29.65|29.45|29.59|29.39|29.68|29.48|29.59|29.39|88
1718599500000|2024-06-17 04:45:00|29.58|29.38|29.62|29.42|29.64|29.44|29.57|29.37|200
1718599800000|2024-06-17 04:50:00|29.61|29.41|29.68|29.48|29.68|29.48|29.6|29.4|281
1718600100000|2024-06-17 04:55:00|29.67|29.47|29.73|29.53|29.76|29.56|29.66|29.46|150
1718600400000|2024-06-17 05:00:00|29.72|29.52|29.71|29.51|29.75|29.55|29.7|29.5|193
1718600700000|2024-06-17 05:05:00|29.72|29.52|29.75|29.55|29.76|29.56|29.69|29.49|214
1718601000000|2024-06-17 05:10:00|29.76|29.56|29.8|29.6|29.8|29.6|29.75|29.55|442
1718601300000|2024-06-17 05:15:00|29.79|29.59|29.78|29.58|29.8|29.6|29.75|29.55|190
1718601600000|2024-06-17 05:20:00|29.79|29.59|29.73|29.53|29.79|29.59|29.72|29.52|223
1718601900000|2024-06-17 05:25:00|29.74|29.54|29.77|29.57|29.79|29.59|29.72|29.52|340
1718602200000|2024-06-17 05:30:00|29.76|29.56|29.74|29.54|29.79|29.59|29.71|29.51|233
1718602500000|2024-06-17 05:35:00|29.75|29.55|29.73|29.53|29.75|29.55|29.69|29.49|281
1718602800000|2024-06-17 05:40:00|29.72|29.52|29.68|29.48|29.75|29.55|29.67|29.47|317
1718603100000|2024-06-17 05:45:00|29.67|29.47|29.6|29.4|29.69|29.49|29.57|29.37|138
1718603400000|2024-06-17 05:50:00|29.59|29.39|29.55|29.35|29.63|29.43|29.53|29.33|295
1718603700000|2024-06-17 05:55:00|29.54|29.34|29.6|29.4|29.62|29.42|29.53|29.33|360
1718604000000|2024-06-17 06:00:00|29.59|29.39|29.47|29.27|29.63|29.43|29.47|29.27|218
1718604300000|2024-06-17 06:05:00|29.46|29.26|29.41|29.21|29.47|29.27|29.34|29.14|297
1718604600000|2024-06-17 06:10:00|29.4|29.2|29.4|29.2|29.44|29.24|29.39|29.19|236
1718604900000|2024-06-17 06:15:00|29.41|29.21|29.37|29.17|29.42|29.22|29.27|29.07|255
1718605200000|2024-06-17 06:20:00|29.36|29.16|29.47|29.27|29.49|29.29|29.36|29.16|322
1718605500000|2024-06-17 06:25:00|29.46|29.26|29.5|29.3|29.51|29.31|29.44|29.24|139
1718605800000|2024-06-17 06:30:00|29.51|29.31|29.51|29.31|29.56|29.36|29.47|29.27|254
1718606100000|2024-06-17 06:35:00|29.5|29.3|29.51|29.31|29.53|29.33|29.44|29.24|255
1718606400000|2024-06-17 06:40:00|29.52|29.32|29.5|29.3|29.54|29.34|29.47|29.27|177
1718606700000|2024-06-17 06:45:00|29.51|29.31|29.44|29.24|29.53|29.33|29.44|29.24|212
1718607000000|2024-06-17 06:50:00|29.45|29.25|29.29|29.09|29.46|29.26|29.28|29.08|233
1718607300000|2024-06-17 06:55:00|29.28|29.08|29.34|29.14|29.34|29.14|29.28|29.08|213
1718607600000|2024-06-17 07:00:00|29.33|29.13|29.36|29.16|29.41|29.21|29.32|29.12|224
1718607900000|2024-06-17 07:05:00|29.37|29.17|29.22|29.02|29.41|29.21|29.14|28.94|238
1718608200000|2024-06-17 07:10:00|29.21|29.01|29.17|28.97|29.23|29.03|29.04|28.84|326
1718608500000|2024-06-17 07:15:00|29.16|28.96|29.23|29.03|29.27|29.07|29.12|28.92|247
1718608800000|2024-06-17 07:20:00|29.22|29.02|29.36|29.16|29.37|29.17|29.19|28.99|296
1718609100000|2024-06-17 07:25:00|29.37|29.17|29.44|29.24|29.45|29.25|29.35|29.15|269
1718609400000|2024-06-17 07:30:00|29.45|29.25|29.41|29.21|29.49|29.29|29.41|29.21|263
1718609700000|2024-06-17 07:35:00|29.4|29.2|29.34|29.14|29.41|29.21|29.33|29.13|211
1718610000000|2024-06-17 07:40:00|29.33|29.13|29.31|29.11|29.34|29.14|29.26|29.06|241
1718610300000|2024-06-17 07:45:00|29.3|29.1|29.35|29.15|29.37|29.17|29.26|29.06|338
1718610600000|2024-06-17 07:50:00|29.34|29.14|29.3|29.1|29.36|29.16|29.29|29.09|255
1718610900000|2024-06-17 07:55:00|29.29|29.09|29.23|29.03|29.3|29.1|29.23|29.03|260
1718611200000|2024-06-17 08:00:00|29.24|29.04|29.19|28.99|29.33|29.13|29.18|28.98|315
1718611500000|2024-06-17 08:05:00|29.18|28.98|29.27|29.07|29.29|29.09|29.16|28.96|326
1718611800000|2024-06-17 08:10:00|29.28|29.08|29.33|29.13|29.35|29.15|29.27|29.07|325
1718612100000|2024-06-17 08:15:00|29.32|29.12|29.31|29.11|29.33|29.13|29.26|29.06|130
1718612400000|2024-06-17 08:20:00|29.3|29.1|29.22|29.02|29.31|29.11|29.21|29.01|163
1718612700000|2024-06-17 08:25:00|29.21|29.01|29.16|28.96|29.22|29.02|29.15|28.95|270
1718613000000|2024-06-17 08:30:00|29.17|28.97|28.99|28.79|29.17|28.97|28.93|28.73|308
1718613300000|2024-06-17 08:35:00|28.98|28.78|28.98|28.78|29.06|28.86|28.91|28.71|373
1718613600000|2024-06-17 08:40:00|28.97|28.77|29.03|28.83|29.06|28.86|28.88|28.68|457
1718613900000|2024-06-17 08:45:00|29.02|28.82|29.05|28.85|29.11|28.91|29|28.8|360
1718614200000|2024-06-17 08:50:00|29.06|28.86|29.11|28.91|29.14|28.94|29.05|28.85|336
1718614500000|2024-06-17 08:55:00|29.12|28.92|29.09|28.89|29.12|28.92|29.05|28.85|256
1718614800000|2024-06-17 09:00:00|29.1|28.9|29.11|28.91|29.12|28.92|29.01|28.81|300
1718615100000|2024-06-17 09:05:00|29.1|28.9|29.16|28.96|29.19|28.99|29.09|28.89|302
1718615400000|2024-06-17 09:10:00|29.15|28.95|29.07|28.87|29.17|28.97|29.06|28.86|262
1718615700000|2024-06-17 09:15:00|29.08|28.88|29.17|28.97|29.19|28.99|29.07|28.87|360
1718616000000|2024-06-17 09:20:00|29.16|28.96|29.17|28.97|29.17|28.97|29.1|28.9|268
1718616300000|2024-06-17 09:25:00|29.16|28.96|29.16|28.96|29.22|29.02|29.12|28.92|362
1718616600000|2024-06-17 09:30:00|29.15|28.95|29.08|28.88|29.19|28.99|29.07|28.87|306
1718616900000|2024-06-17 09:35:00|29.09|28.89|29.1|28.9|29.14|28.94|29.06|28.86|240
1718617200000|2024-06-17 09:40:00|29.09|28.89|28.96|28.76|29.09|28.89|28.96|28.76|78
1718617500000|2024-06-17 09:45:00|28.95|28.75|28.92|28.72|29.03|28.83|28.84|28.64|446
1718617800000|2024-06-17 09:50:00|28.91|28.71|28.77|28.57|28.93|28.73|28.71|28.51|384
1718618100000|2024-06-17 09:55:00|28.78|28.58|28.78|28.58|28.82|28.62|28.7|28.5|440
1718618400000|2024-06-17 10:00:00|28.79|28.59|28.64|28.44|28.89|28.69|28.63|28.43|425
1718618700000|2024-06-17 10:05:00|28.65|28.45|28.63|28.43|28.75|28.55|28.47|28.27|489
1718619000000|2024-06-17 10:10:00|28.62|28.42|28.72|28.52|28.74|28.54|28.59|28.39|409
1718619300000|2024-06-17 10:15:00|28.71|28.51|28.64|28.44|28.74|28.54|28.61|28.41|437
1718619600000|2024-06-17 10:20:00|28.63|28.43|28.62|28.42|28.66|28.46|28.57|28.37|439
1718619900000|2024-06-17 10:25:00|28.63|28.43|28.63|28.43|28.7|28.5|28.56|28.36|443
1718620200000|2024-06-17 10:30:00|28.64|28.44|28.73|28.53|28.74|28.54|28.63|28.43|388
1718620500000|2024-06-17 10:35:00|28.74|28.54|28.77|28.57|28.78|28.58|28.72|28.52|303
1718620800000|2024-06-17 10:40:00|28.76|28.56|28.84|28.64|28.86|28.66|28.74|28.54|321
1718621100000|2024-06-17 10:45:00|28.85|28.65|28.86|28.66|28.9|28.7|28.82|28.62|332
1718621400000|2024-06-17 10:50:00|28.85|28.65|28.85|28.65|28.9|28.7|28.84|28.64|295
1718621700000|2024-06-17 10:55:00|28.86|28.66|28.8|28.6|28.86|28.66|28.79|28.59|181
1718622000000|2024-06-17 11:00:00|28.79|28.59|28.85|28.65|28.86|28.66|28.77|28.57|274
1718622300000|2024-06-17 11:05:00|28.84|28.64|28.78|28.58|28.86|28.66|28.77|28.57|168
1718622600000|2024-06-17 11:10:00|28.79|28.59|28.77|28.57|28.81|28.61|28.76|28.56|245
1718622900000|2024-06-17 11:15:00|28.76|28.56|28.78|28.58|28.81|28.61|28.74|28.54|355
1718623200000|2024-06-17 11:20:00|28.77|28.57|28.81|28.61|28.81|28.61|28.75|28.55|365
1718623500000|2024-06-17 11:25:00|28.8|28.6|28.86|28.66|28.87|28.67|28.8|28.6|318
1718623800000|2024-06-17 11:30:00|28.85|28.65|28.75|28.55|28.86|28.66|28.73|28.53|297
1718624100000|2024-06-17 11:35:00|28.76|28.56|28.74|28.54|28.77|28.57|28.71|28.51|256
1718624400000|2024-06-17 11:40:00|28.75|28.55|28.71|28.51|28.75|28.55|28.7|28.5|235
1718624700000|2024-06-17 11:45:00|28.72|28.52|28.72|28.52|28.76|28.56|28.68|28.48|289
1718625000000|2024-06-17 11:50:00|28.73|28.53|28.71|28.51|28.75|28.55|28.69|28.49|375
1718625300000|2024-06-17 11:55:00|28.72|28.52|28.74|28.54|28.76|28.56|28.71|28.51|294
1718625600000|2024-06-17 12:00:00|28.73|28.53|28.71|28.51|28.79|28.59|28.7|28.5|326
1718625900000|2024-06-17 12:05:00|28.7|28.5|28.8|28.6|28.81|28.61|28.7|28.5|234
1718626200000|2024-06-17 12:10:00|28.79|28.59|28.8|28.6|28.8|28.6|28.77|28.57|213
1718626500000|2024-06-17 12:15:00|28.79|28.59|28.82|28.62|28.84|28.64|28.79|28.59|179
1718626800000|2024-06-17 12:20:00|28.83|28.63|28.78|28.58|28.83|28.63|28.77|28.57|149
1718627100000|2024-06-17 12:25:00|28.77|28.57|28.8|28.6|28.8|28.6|28.73|28.53|259
1718627400000|2024-06-17 12:30:00|28.79|28.59|28.72|28.52|28.8|28.6|28.66|28.46|250
1718627700000|2024-06-17 12:35:00|28.73|28.53|28.77|28.57|28.8|28.6|28.72|28.52|283
1718628000000|2024-06-17 12:40:00|28.78|28.58|28.87|28.67|28.9|28.7|28.77|28.57|160
1718628300000|2024-06-17 12:45:00|28.88|28.68|28.81|28.61|28.88|28.68|28.75|28.55|302
1718628600000|2024-06-17 12:50:00|28.82|28.62|28.7|28.5|28.82|28.62|28.7|28.5|283
1718628900000|2024-06-17 12:55:00|28.71|28.51|28.62|28.42|28.72|28.52|28.59|28.39|266
1718629200000|2024-06-17 13:00:00|28.63|28.43|28.49|28.29|28.63|28.43|28.47|28.27|329
1718629500000|2024-06-17 13:05:00|28.5|28.3|28.57|28.37|28.61|28.41|28.48|28.28|433
1718629800000|2024-06-17 13:10:00|28.56|28.36|28.69|28.49|28.72|28.52|28.55|28.35|443
1718630100000|2024-06-17 13:15:00|28.68|28.48|28.62|28.42|28.68|28.48|28.56|28.36|396
1718630400000|2024-06-17 13:20:00|28.61|28.41|28.52|28.32|28.66|28.46|28.51|28.31|307
1718630700000|2024-06-17 13:25:00|28.53|28.33|28.51|28.31|28.56|28.36|28.48|28.28|293
1718631000000|2024-06-17 13:30:00|28.52|28.32|28.42|28.22|28.53|28.33|28.36|28.16|363
1718631300000|2024-06-17 13:35:00|28.41|28.21|28.42|28.22|28.46|28.26|28.33|28.13|498
1718631600000|2024-06-17 13:40:00|28.43|28.23|28.43|28.23|28.46|28.26|28.35|28.15|402
1718631900000|2024-06-17 13:45:00|28.42|28.22|28.33|28.13|28.45|28.25|28.33|28.13|356
1718632200000|2024-06-17 13:50:00|28.35|28.15|28.29|28.09|28.35|28.15|28.24|28.04|419
1718632500000|2024-06-17 13:55:00|28.28|28.08|28.32|28.12|28.35|28.15|28.26|28.06|458
1718632800000|2024-06-17 14:00:00|28.31|28.11|28.47|28.27|28.5|28.3|28.31|28.11|525
1718633100000|2024-06-17 14:05:00|28.46|28.26|28.56|28.36|28.58|28.38|28.45|28.25|359
1718633400000|2024-06-17 14:10:00|28.57|28.37|28.53|28.33|28.57|28.37|28.51|28.31|342
1718633700000|2024-06-17 14:15:00|28.54|28.34|28.57|28.37|28.59|28.39|28.53|28.33|357
1718634000000|2024-06-17 14:20:00|28.56|28.36|28.58|28.38|28.62|28.42|28.55|28.35|295
1718634300000|2024-06-17 14:25:00|28.59|28.39|28.51|28.31|28.6|28.4|28.51|28.31|131
1718634600000|2024-06-17 14:30:00|28.52|28.32|28.56|28.36|28.59|28.39|28.46|28.26|369
1718634900000|2024-06-17 14:35:00|28.57|28.37|28.61|28.41|28.65|28.45|28.56|28.36|414
1718635200000|2024-06-17 14:40:00|28.6|28.4|28.59|28.39|28.64|28.44|28.56|28.36|363
1718635500000|2024-06-17 14:45:00|28.6|28.4|28.57|28.37|28.65|28.45|28.56|28.36|371
1718635800000|2024-06-17 14:50:00|28.56|28.36|28.47|28.27|28.56|28.36|28.46|28.26|263
1718636100000|2024-06-17 14:55:00|28.46|28.26|28.46|28.26|28.5|28.3|28.45|28.25|295
1718636400000|2024-06-17 15:00:00|28.47|28.27|28.5|28.3|28.57|28.37|28.44|28.24|484
1718636700000|2024-06-17 15:05:00|28.49|28.29|28.52|28.32|28.58|28.38|28.49|28.29|424
1718637000000|2024-06-17 15:10:00|28.53|28.33|28.54|28.34|28.58|28.38|28.52|28.32|323
1718637300000|2024-06-17 15:15:00|28.53|28.33|28.42|28.22|28.55|28.35|28.39|28.19|365
1718637600000|2024-06-17 15:20:00|28.43|28.23|28.43|28.23|28.45|28.25|28.36|28.16|405
1718637900000|2024-06-17 15:25:00|28.45|28.25|28.37|28.17|28.46|28.26|28.36|28.16|381
1718638200000|2024-06-17 15:30:00|28.38|28.18|28.3|28.1|28.42|28.22|28.26|28.06|475
1718638500000|2024-06-17 15:35:00|28.29|28.09|28.34|28.14|28.4|28.2|28.29|28.09|568
1718638800000|2024-06-17 15:40:00|28.33|28.13|28.39|28.19|28.42|28.22|28.32|28.12|456
1718639100000|2024-06-17 15:45:00|28.38|28.18|28.43|28.23|28.5|28.3|28.38|28.18|440
1718639400000|2024-06-17 15:50:00|28.42|28.22|28.11|27.91|28.43|28.23|28.1|27.9|490
1718639700000|2024-06-17 15:55:00|28.12|27.92|28.15|27.95|28.17|27.97|28.1|27.9|460
1718640000000|2024-06-17 16:00:00|28.16|27.96|28.25|28.05|28.28|28.08|28.07|27.87|444
1718640300000|2024-06-17 16:05:00|28.26|28.06|28.2|28|28.31|28.11|28.18|27.98|468
1718640600000|2024-06-17 16:10:00|28.19|27.99|28.16|27.96|28.2|28|28.13|27.93|441
1718640900000|2024-06-17 16:15:00|28.15|27.95|27.41|27.21|28.19|27.99|27.41|27.21|399
1718641200000|2024-06-17 16:20:00|27.42|27.22|27.93|27.73|27.96|27.76|27.42|27.22|539
1718641500000|2024-06-17 16:25:00|27.92|27.72|27.95|27.75|27.98|27.78|27.74|27.54|505
1718641800000|2024-06-17 16:30:00|27.94|27.74|28.08|27.88|28.12|27.92|27.83|27.63|507
1718642100000|2024-06-17 16:35:00|28.09|27.89|28.33|28.13|28.35|28.15|28.09|27.89|452
1718642400000|2024-06-17 16:40:00|28.34|28.14|28.34|28.14|28.37|28.17|28.28|28.08|304
1718642700000|2024-06-17 16:45:00|28.33|28.13|28.35|28.15|28.44|28.24|28.3|28.1|375
1718643000000|2024-06-17 16:50:00|28.36|28.16|28.25|28.05|28.36|28.16|28.25|28.05|461
1718643300000|2024-06-17 16:55:00|28.26|28.06|28.26|28.06|28.3|28.1|28.24|28.04|287
1718643600000|2024-06-17 17:00:00|28.27|28.07|28.42|28.22|28.46|28.26|28.26|28.06|409
1718643900000|2024-06-17 17:05:00|28.41|28.21|28.41|28.21|28.44|28.24|28.36|28.16|305
1718644200000|2024-06-17 17:10:00|28.4|28.2|28.44|28.24|28.47|28.27|28.36|28.16|259
1718644500000|2024-06-17 17:15:00|28.45|28.25|28.48|28.28|28.53|28.33|28.44|28.24|377
1718644800000|2024-06-17 17:20:00|28.49|28.29|28.41|28.21|28.51|28.31|28.38|28.18|265
1718645100000|2024-06-17 17:25:00|28.4|28.2|28.45|28.25|28.46|28.26|28.37|28.17|327
1718645400000|2024-06-17 17:30:00|28.46|28.26|28.58|28.38|28.59|28.39|28.45|28.25|393
1718645700000|2024-06-17 17:35:00|28.57|28.37|28.74|28.54|28.74|28.54|28.57|28.37|432
1718646000000|2024-06-17 17:40:00|28.73|28.53|28.68|28.48|28.76|28.56|28.65|28.45|337
1718646300000|2024-06-17 17:45:00|28.69|28.49|28.61|28.41|28.73|28.53|28.61|28.41|387
1718646600000|2024-06-17 17:50:00|28.62|28.42|28.71|28.51|28.73|28.53|28.6|28.4|379
1718646900000|2024-06-17 17:55:00|28.7|28.5|28.72|28.52|28.73|28.53|28.68|28.48|275
1718647200000|2024-06-17 18:00:00|28.73|28.53|28.79|28.59|28.84|28.64|28.72|28.52|95
1718647500000|2024-06-17 18:05:00|28.8|28.6|28.97|28.77|28.97|28.77|28.8|28.6|321
1718647800000|2024-06-17 18:10:00|28.95|28.75|28.95|28.75|29.04|28.84|28.94|28.74|455
1718648100000|2024-06-17 18:15:00|28.96|28.76|29.1|28.9|29.13|28.93|28.94|28.74|455
1718648400000|2024-06-17 18:20:00|29.11|28.91|29.08|28.88|29.14|28.94|29.06|28.86|333
1718648700000|2024-06-17 18:25:00|29.07|28.87|29.08|28.88|29.11|28.91|29.04|28.84|322
1718649000000|2024-06-17 18:30:00|29.07|28.87|29.27|29.07|29.29|29.09|29.06|28.86|501
1718649300000|2024-06-17 18:35:00|29.26|29.06|29.27|29.07|29.33|29.13|29.22|29.02|385
1718649600000|2024-06-17 18:40:00|29.26|29.06|29.2|29|29.31|29.11|29.2|29|425
1718649900000|2024-06-17 18:45:00|29.19|28.99|29.31|29.11|29.37|29.17|29.17|28.97|440
1718650200000|2024-06-17 18:50:00|29.33|29.13|29.33|29.13|29.36|29.16|29.26|29.06|379
1718650500000|2024-06-17 18:55:00|29.32|29.12|29.46|29.26|29.48|29.28|29.32|29.12|439
1718650800000|2024-06-17 19:00:00|29.47|29.27|29.28|29.08|29.54|29.34|29.26|29.06|463
1718651100000|2024-06-17 19:05:00|29.26|29.06|29.28|29.08|29.3|29.1|29.23|29.03|376
1718651400000|2024-06-17 19:10:00|29.29|29.09|29.31|29.11|29.34|29.14|29.25|29.05|399
1718651700000|2024-06-17 19:15:00|29.3|29.1|29.28|29.08|29.31|29.11|29.22|29.02|394
1718652000000|2024-06-17 19:20:00|29.27|29.07|29.36|29.16|29.37|29.17|29.22|29.02|208
1718652300000|2024-06-17 19:25:00|29.35|29.15|29.45|29.25|29.47|29.27|29.33|29.13|100
1718652600000|2024-06-17 19:30:00|29.44|29.24|29.28|29.08|29.44|29.24|29.26|29.06|304
1718652900000|2024-06-17 19:35:00|29.27|29.07|29.28|29.08|29.31|29.11|29.25|29.05|288
1718653200000|2024-06-17 19:40:00|29.27|29.07|29.19|28.99|29.31|29.11|29.17|28.97|301
1718653500000|2024-06-17 19:45:00|29.18|28.98|29.16|28.96|29.2|29|29.13|28.93|317
1718653800000|2024-06-17 19:50:00|29.15|28.95|29.1|28.9|29.19|28.99|29.09|28.89|279
1718654100000|2024-06-17 19:55:00|29.09|28.89|29.11|28.91|29.12|28.92|29.06|28.86|270
1718654400000|2024-06-17 20:00:00|29.12|28.92|28.97|28.77|29.15|28.95|28.95|28.75|259
1718654700000|2024-06-17 20:05:00|28.98|28.78|28.76|28.56|28.98|28.78|28.75|28.55|306
1718655000000|2024-06-17 20:10:00|28.77|28.57|28.7|28.5|28.83|28.63|28.7|28.5|333
1718655300000|2024-06-17 20:15:00|28.71|28.51|28.86|28.66|28.91|28.71|28.7|28.5|410
1718655600000|2024-06-17 20:20:00|28.85|28.65|28.81|28.61|28.9|28.7|28.81|28.61|229
1718655900000|2024-06-17 20:25:00|28.82|28.62|28.83|28.63|28.85|28.65|28.74|28.54|230
1718656200000|2024-06-17 20:30:00|28.84|28.64|28.73|28.53|28.85|28.65|28.66|28.46|213
1718656500000|2024-06-17 20:35:00|28.72|28.52|28.68|28.48|28.76|28.56|28.62|28.42|271
1718656800000|2024-06-17 20:40:00|28.67|28.47|28.86|28.66|28.86|28.66|28.66|28.46|415
1718657100000|2024-06-17 20:45:00|28.85|28.65|28.71|28.51|28.93|28.73|28.71|28.51|402
1718657400000|2024-06-17 20:50:00|28.7|28.5|28.7|28.5|28.73|28.53|28.63|28.43|438
1718657700000|2024-06-17 20:55:00|28.69|28.49|28.71|28.51|28.8|28.6|28.69|28.49|322
1718658000000|2024-06-17 21:00:00|28.7|28.5|28.79|28.59|28.85|28.65|28.7|28.5|174
1718658300000|2024-06-17 21:05:00|28.78|28.58|28.58|28.38|28.79|28.59|28.56|28.36|153
1718658600000|2024-06-17 21:10:00|28.57|28.37|28.59|28.39|28.62|28.42|28.48|28.28|157
1718658900000|2024-06-17 21:15:00|28.6|28.4|28.62|28.42|28.68|28.48|28.52|28.32|157
1718659200000|2024-06-17 21:20:00|28.63|28.43|28.73|28.53|28.74|28.54|28.6|28.4|49
1718659500000|2024-06-17 21:25:00|28.74|28.54|28.7|28.5|28.74|28.54|28.66|28.46|75
1718659800000|2024-06-17 21:30:00|28.69|28.49|28.81|28.61|28.81|28.61|28.69|28.49|81
1718660100000|2024-06-17 21:35:00|28.8|28.6|28.8|28.6|28.84|28.64|28.79|28.59|49
1718660400000|2024-06-17 21:40:00|28.79|28.59|28.78|28.58|28.82|28.62|28.78|28.58|68
1718660700000|2024-06-17 21:45:00|28.77|28.57|28.77|28.57|28.78|28.58|28.77|28.57|17
1718661000000|2024-06-17 21:50:00|28.76|28.56|28.79|28.59|28.79|28.59|28.76|28.56|22
1718661300000|2024-06-17 21:55:00|28.78|28.58|28.72|28.52|28.78|28.58|28.71|28.51|63
1718661600000|2024-06-17 22:00:00|28.71|28.51|28.69|28.49|28.75|28.55|28.66|28.46|308
1718661900000|2024-06-17 22:05:00|28.7|28.5|28.82|28.62|28.87|28.67|28.68|28.48|387
1718662200000|2024-06-17 22:10:00|28.81|28.61|28.77|28.57|28.81|28.61|28.75|28.55|246
1718662500000|2024-06-17 22:15:00|28.78|28.58|28.8|28.6|28.81|28.61|28.69|28.49|304
1718662800000|2024-06-17 22:20:00|28.79|28.59|28.81|28.61|28.83|28.63|28.74|28.54|341
1718663100000|2024-06-17 22:25:00|28.8|28.6|28.82|28.62|28.84|28.64|28.78|28.58|206
1718663400000|2024-06-17 22:30:00|28.81|28.61|28.77|28.57|28.83|28.63|28.69|28.49|278
1718663700000|2024-06-17 22:35:00|28.78|28.58|28.79|28.59|28.82|28.62|28.72|28.52|345
1718664000000|2024-06-17 22:40:00|28.78|28.58|28.79|28.59|28.84|28.64|28.78|28.58|279
1718664300000|2024-06-17 22:45:00|28.8|28.6|28.78|28.58|28.8|28.6|28.72|28.52|300
1718664600000|2024-06-17 22:50:00|28.77|28.57|28.74|28.54|28.81|28.61|28.73|28.53|267
1718664900000|2024-06-17 22:55:00|28.75|28.55|28.76|28.56|28.81|28.61|28.73|28.53|358
1718665200000|2024-06-17 23:00:00|28.75|28.55|28.8|28.6|28.81|28.61|28.71|28.51|304
1718665500000|2024-06-17 23:05:00|28.81|28.61|28.79|28.59|28.84|28.64|28.79|28.59|288
1718665800000|2024-06-17 23:10:00|28.8|28.6|28.73|28.53|28.8|28.6|28.69|28.49|236
1718666100000|2024-06-17 23:15:00|28.72|28.52|28.68|28.48|28.72|28.52|28.64|28.44|271
1718666400000|2024-06-17 23:20:00|28.67|28.47|28.74|28.54|28.75|28.55|28.64|28.44|351
1718666700000|2024-06-17 23:25:00|28.73|28.53|28.69|28.49|28.81|28.61|28.68|28.48|287
1718667000000|2024-06-17 23:30:00|28.7|28.5|28.73|28.53|28.75|28.55|28.69|28.49|100
1718667300000|2024-06-17 23:35:00|28.74|28.54|28.74|28.54|28.76|28.56|28.72|28.52|213
1718667600000|2024-06-17 23:40:00|28.75|28.55|28.6|28.4|28.75|28.55|28.57|28.37|208
1718667900000|2024-06-17 23:45:00|28.59|28.39|28.63|28.43|28.63|28.43|28.53|28.33|321
1718668200000|2024-06-17 23:50:00|28.62|28.42|28.61|28.41|28.65|28.45|28.54|28.34|274
1718668500000|2024-06-17 23:55:00|28.62|28.42|28.56|28.36|28.62|28.42|28.56|28.36|154
1718668800000|2024-06-18 00:00:00|28.57|28.37|28.53|28.33|28.63|28.43|28.5|28.3|304
1718669100000|2024-06-18 00:05:00|28.54|28.34|28.46|28.26|28.65|28.45|28.45|28.25|261
1718669400000|2024-06-18 00:10:00|28.47|28.27|28.45|28.25|28.52|28.32|28.43|28.23|275
1718669700000|2024-06-18 00:15:00|28.46|28.26|28.36|28.16|28.53|28.33|28.33|28.13|276
1718670000000|2024-06-18 00:20:00|28.35|28.15|28.34|28.14|28.39|28.19|28.3|28.1|189
1718670300000|2024-06-18 00:25:00|28.35|28.15|28.33|28.13|28.4|28.2|28.29|28.09|205
1718670600000|2024-06-18 00:30:00|28.32|28.12|28.38|28.18|28.49|28.29|28.32|28.12|196
1718670900000|2024-06-18 00:35:00|28.39|28.19|28.14|27.94|28.39|28.19|28.14|27.94|101
1718671200000|2024-06-18 00:40:00|28.15|27.95|28.01|27.81|28.24|28.04|28|27.8|225
1718671500000|2024-06-18 00:45:00|28.02|27.82|27.96|27.76|28.08|27.88|27.91|27.71|270
1718671800000|2024-06-18 00:50:00|27.95|27.75|28.21|28.01|28.24|28.04|27.94|27.74|277
1718672100000|2024-06-18 00:55:00|28.2|28|28.3|28.1|28.32|28.12|28.19|27.99|187
1718672400000|2024-06-18 01:00:00|28.29|28.09|28.39|28.19|28.4|28.2|28.29|28.09|147
1718672700000|2024-06-18 01:05:00|28.4|28.2|28.3|28.1|28.48|28.28|28.3|28.1|317
1718673000000|2024-06-18 01:10:00|28.29|28.09|28.11|27.91|28.29|28.09|28.09|27.89|255
1718673300000|2024-06-18 01:15:00|28.1|27.9|27.87|27.67|28.11|27.91|27.79|27.59|399
1718673600000|2024-06-18 01:20:00|27.88|27.68|27.43|27.23|27.98|27.78|27.25|27.05|519
1718673900000|2024-06-18 01:25:00|27.44|27.24|27.43|27.23|27.57|27.37|27.23|27.03|498
1718674200000|2024-06-18 01:30:00|27.42|27.22|27.27|27.07|27.43|27.23|27.15|26.95|446
1718674500000|2024-06-18 01:35:00|27.26|27.06|27.18|26.98|27.35|27.15|27.07|26.87|354
1718674800000|2024-06-18 01:40:00|27.19|26.99|25.31|25.11|27.25|27.05|25.14|24.94|748
1718675100000|2024-06-18 01:45:00|25.32|25.12|26.1|25.9|26.11|25.91|24.96|24.76|747
1718675400000|2024-06-18 01:50:00|26.11|25.91|26.13|25.93|26.22|26.02|25.88|25.68|609
1718675700000|2024-06-18 01:55:00|26.14|25.94|26.15|25.95|26.23|26.03|26.01|25.81|568
1718676000000|2024-06-18 02:00:00|26.14|25.94|25.98|25.78|26.21|26.01|25.94|25.74|606
1718676300000|2024-06-18 02:05:00|25.97|25.77|25.87|25.67|26.02|25.82|25.84|25.64|548
1718676600000|2024-06-18 02:10:00|25.88|25.68|26.09|25.89|26.12|25.92|25.86|25.66|457
1718676900000|2024-06-18 02:15:00|26.08|25.88|26.25|26.05|26.31|26.11|26.05|25.85|443
1718677200000|2024-06-18 02:20:00|26.24|26.04|26.35|26.15|26.38|26.18|26.19|25.99|391
1718677500000|2024-06-18 02:25:00|26.34|26.14|26.48|26.28|26.54|26.34|26.32|26.12|375
1718677800000|2024-06-18 02:30:00|26.47|26.27|26.59|26.39|26.62|26.42|26.41|26.21|419
1718678100000|2024-06-18 02:35:00|26.58|26.38|26.59|26.39|26.64|26.44|26.56|26.36|225
1718678400000|2024-06-18 02:40:00|26.58|26.38|26.42|26.22|26.58|26.38|26.41|26.21|299
1718678700000|2024-06-18 02:45:00|26.41|26.21|26.41|26.21|26.45|26.25|26.35|26.15|288
1718679000000|2024-06-18 02:50:00|26.4|26.2|26.44|26.24|26.54|26.34|26.4|26.2|339
1718679300000|2024-06-18 02:55:00|26.43|26.23|26.47|26.27|26.52|26.32|26.42|26.22|245
1718679600000|2024-06-18 03:00:00|26.48|26.28|26.41|26.21|26.5|26.3|26.38|26.18|278
1718679900000|2024-06-18 03:05:00|26.4|26.2|26.34|26.14|26.45|26.25|26.32|26.12|280
1718680200000|2024-06-18 03:10:00|26.35|26.15|26.45|26.25|26.49|26.29|26.34|26.14|267
1718680500000|2024-06-18 03:15:00|26.46|26.26|26.39|26.19|26.47|26.27|26.36|26.16|418
1718680800000|2024-06-18 03:20:00|26.4|26.2|26.45|26.25|26.46|26.26|26.38|26.18|282
1718681100000|2024-06-18 03:25:00|26.44|26.24|26.5|26.3|26.51|26.31|26.44|26.24|203
1718681400000|2024-06-18 03:30:00|26.49|26.29|26.5|26.3|26.51|26.31|26.45|26.25|205
1718681700000|2024-06-18 03:35:00|26.51|26.31|26.58|26.38|26.62|26.42|26.49|26.29|184
1718682000000|2024-06-18 03:40:00|26.57|26.37|26.56|26.36|26.65|26.45|26.55|26.35|213
1718682300000|2024-06-18 03:45:00|26.55|26.35|26.55|26.35|26.57|26.37|26.47|26.27|235
1718682600000|2024-06-18 03:50:00|26.56|26.36|26.59|26.39|26.59|26.39|26.51|26.31|219
1718682900000|2024-06-18 03:55:00|26.58|26.38|26.61|26.41|26.65|26.45|26.58|26.38|177
1718683200000|2024-06-18 04:00:00|26.6|26.4|26.55|26.35|26.65|26.45|26.54|26.34|218
1718683500000|2024-06-18 04:05:00|26.56|26.36|26.52|26.32|26.56|26.36|26.5|26.3|235
1718683800000|2024-06-18 04:10:00|26.51|26.31|26.64|26.44|26.65|26.45|26.51|26.31|217
1718684100000|2024-06-18 04:15:00|26.63|26.43|26.66|26.46|26.68|26.48|26.61|26.41|275
1718684400000|2024-06-18 04:20:00|26.65|26.45|26.62|26.42|26.67|26.47|26.6|26.4|310
1718684700000|2024-06-18 04:25:00|26.61|26.41|26.59|26.39|26.63|26.43|26.55|26.35|248
1718685000000|2024-06-18 04:30:00|26.6|26.4|26.64|26.44|26.65|26.45|26.59|26.39|275
1718685300000|2024-06-18 04:35:00|26.63|26.43|26.65|26.45|26.68|26.48|26.61|26.41|273
1718685600000|2024-06-18 04:40:00|26.64|26.44|26.64|26.44|26.67|26.47|26.62|26.42|169
1718685900000|2024-06-18 04:45:00|26.65|26.45|26.62|26.42|26.68|26.48|26.59|26.39|164
1718686200000|2024-06-18 04:50:00|26.61|26.41|26.63|26.43|26.69|26.49|26.59|26.39|186
1718686500000|2024-06-18 04:55:00|26.62|26.42|26.61|26.41|26.66|26.46|26.57|26.37|132
1718686800000|2024-06-18 05:00:00|26.6|26.4|26.69|26.49|26.7|26.5|26.6|26.4|178
1718687100000|2024-06-18 05:05:00|26.7|26.5|26.69|26.49|26.73|26.53|26.67|26.47|232
1718687400000|2024-06-18 05:10:00|26.68|26.48|26.73|26.53|26.75|26.55|26.67|26.47|143
1718687700000|2024-06-18 05:15:00|26.72|26.52|26.76|26.56|26.77|26.57|26.7|26.5|229
1718688000000|2024-06-18 05:20:00|26.77|26.57|26.8|26.6|26.82|26.62|26.74|26.54|120
1718688300000|2024-06-18 05:25:00|26.79|26.59|26.83|26.63|26.83|26.63|26.78|26.58|181
1718688600000|2024-06-18 05:30:00|26.84|26.64|26.77|26.57|26.84|26.64|26.76|26.56|121
1718688900000|2024-06-18 05:35:00|26.76|26.56|26.79|26.59|26.81|26.61|26.76|26.56|167
1718689200000|2024-06-18 05:40:00|26.78|26.58|26.83|26.63|26.85|26.65|26.78|26.58|147
1718689500000|2024-06-18 05:45:00|26.82|26.62|26.82|26.62|26.86|26.66|26.8|26.6|223
1718689800000|2024-06-18 05:50:00|26.81|26.61|26.72|26.52|26.82|26.62|26.72|26.52|204
1718690100000|2024-06-18 05:55:00|26.73|26.53|26.72|26.52|26.77|26.57|26.7|26.5|233
1718690400000|2024-06-18 06:00:00|26.73|26.53|26.81|26.61|26.82|26.62|26.72|26.52|216
1718690700000|2024-06-18 06:05:00|26.8|26.6|26.79|26.59|26.81|26.61|26.77|26.57|171
1718691000000|2024-06-18 06:10:00|26.78|26.58|26.85|26.65|26.87|26.67|26.74|26.54|187
1718691300000|2024-06-18 06:15:00|26.84|26.64|26.82|26.62|26.86|26.66|26.79|26.59|273
1718691600000|2024-06-18 06:20:00|26.83|26.63|26.84|26.64|26.89|26.69|26.79|26.59|306
1718691900000|2024-06-18 06:25:00|26.83|26.63|26.75|26.55|26.84|26.64|26.74|26.54|187
1718692200000|2024-06-18 06:30:00|26.74|26.54|26.79|26.59|26.81|26.61|26.74|26.54|202
1718692500000|2024-06-18 06:35:00|26.78|26.58|26.75|26.55|26.82|26.62|26.74|26.54|245
1718692800000|2024-06-18 06:40:00|26.76|26.56|26.72|26.52|26.77|26.57|26.69|26.49|187
1718693100000|2024-06-18 06:45:00|26.71|26.51|26.71|26.51|26.74|26.54|26.69|26.49|230
1718693400000|2024-06-18 06:50:00|26.72|26.52|26.71|26.51|26.75|26.55|26.7|26.5|217
1718693700000|2024-06-18 06:55:00|26.72|26.52|26.65|26.45|26.74|26.54|26.63|26.43|173
1718694000000|2024-06-18 07:00:00|26.66|26.46|26.67|26.47|26.68|26.48|26.61|26.41|154
1718694300000|2024-06-18 07:05:00|26.66|26.46|26.77|26.57|26.79|26.59|26.66|26.46|147
1718694600000|2024-06-18 07:10:00|26.76|26.56|26.8|26.6|26.8|26.6|26.72|26.52|39
1718694900000|2024-06-18 07:15:00|26.79|26.59|26.69|26.49|26.81|26.61|26.69|26.49|67
1718695200000|2024-06-18 07:20:00|26.68|26.48|26.71|26.51|26.74|26.54|26.67|26.47|133
1718695500000|2024-06-18 07:25:00|26.7|26.5|26.78|26.58|26.83|26.63|26.69|26.49|213
1718695800000|2024-06-18 07:30:00|26.79|26.59|26.74|26.54|26.8|26.6|26.72|26.52|166
1718696100000|2024-06-18 07:35:00|26.75|26.55|26.78|26.58|26.78|26.58|26.73|26.53|126
1718696400000|2024-06-18 07:40:00|26.77|26.57|26.81|26.61|26.82|26.62|26.77|26.57|115
1718696700000|2024-06-18 07:45:00|26.82|26.62|26.8|26.6|26.86|26.66|26.79|26.59|175
1718697000000|2024-06-18 07:50:00|26.79|26.59|26.8|26.6|26.81|26.61|26.74|26.54|222
1718697300000|2024-06-18 07:55:00|26.79|26.59|26.74|26.54|26.8|26.6|26.73|26.53|229
1718697600000|2024-06-18 08:00:00|26.73|26.53|26.67|26.47|26.74|26.54|26.63|26.43|292
1718697900000|2024-06-18 08:05:00|26.66|26.46|26.63|26.43|26.7|26.5|26.6|26.4|219
1718698200000|2024-06-18 08:10:00|26.62|26.42|26.53|26.33|26.65|26.45|26.52|26.32|192
1718698500000|2024-06-18 08:15:00|26.52|26.32|26.46|26.26|26.53|26.33|26.44|26.24|240
1718698800000|2024-06-18 08:20:00|26.45|26.25|26.53|26.33|26.54|26.34|26.45|26.25|129
1718699100000|2024-06-18 08:25:00|26.52|26.32|26.57|26.37|26.59|26.39|26.52|26.32|54
1718699400000|2024-06-18 08:30:00|26.58|26.38|26.62|26.42|26.65|26.45|26.55|26.35|77
1718699700000|2024-06-18 08:35:00|26.63|26.43|26.69|26.49|26.7|26.5|26.63|26.43|115
1718700000000|2024-06-18 08:40:00|26.7|26.5|26.79|26.59|26.79|26.59|26.69|26.49|168
1718700300000|2024-06-18 08:45:00|26.78|26.58|26.74|26.54|26.79|26.59|26.7|26.5|249
1718700600000|2024-06-18 08:50:00|26.73|26.53|26.73|26.53|26.74|26.54|26.68|26.48|155
1718700900000|2024-06-18 08:55:00|26.74|26.54|26.74|26.54|26.74|26.54|26.72|26.52|91
1718701200000|2024-06-18 09:00:00|26.74|26.54|26.68|26.48|26.75|26.55|26.67|26.47|174
1718701500000|2024-06-18 09:05:00|26.69|26.49|26.69|26.49|26.73|26.53|26.67|26.47|111
1718701800000|2024-06-18 09:10:00|26.68|26.48|26.67|26.47|26.71|26.51|26.66|26.46|87
1718702100000|2024-06-18 09:15:00|26.68|26.48|26.59|26.39|26.69|26.49|26.58|26.38|152
1718702400000|2024-06-18 09:20:00|26.58|26.38|26.55|26.35|26.61|26.41|26.53|26.33|146
1718702700000|2024-06-18 09:25:00|26.54|26.34|26.52|26.32|26.57|26.37|26.51|26.31|179
1718703000000|2024-06-18 09:30:00|26.53|26.33|26.57|26.37|26.59|26.39|26.51|26.31|140
1718703300000|2024-06-18 09:35:00|26.58|26.38|26.61|26.41|26.63|26.43|26.56|26.36|157
1718703600000|2024-06-18 09:40:00|26.62|26.42|26.61|26.41|26.63|26.43|26.6|26.4|162
1718703900000|2024-06-18 09:45:00|26.6|26.4|26.54|26.34|26.61|26.41|26.54|26.34|180
1718704200000|2024-06-18 09:50:00|26.55|26.35|26.53|26.33|26.55|26.35|26.53|26.33|67
1718704500000|2024-06-18 09:55:00|26.52|26.32|26.5|26.3|26.54|26.34|26.49|26.29|121
1718704800000|2024-06-18 10:00:00|26.51|26.31|26.5|26.3|26.55|26.35|26.48|26.28|267
1718705100000|2024-06-18 10:05:00|26.51|26.31|26.44|26.24|26.51|26.31|26.43|26.23|211
1718705400000|2024-06-18 10:10:00|26.43|26.23|26.34|26.14|26.46|26.26|26.34|26.14|292
1718705700000|2024-06-18 10:15:00|26.35|26.15|26.36|26.16|26.38|26.18|26.27|26.07|211
1718706000000|2024-06-18 10:20:00|26.37|26.17|26.31|26.11|26.39|26.19|26.3|26.1|175
1718706300000|2024-06-18 10:25:00|26.32|26.12|26.41|26.21|26.42|26.22|26.31|26.11|250
1718706600000|2024-06-18 10:30:00|26.42|26.22|26.46|26.26|26.48|26.28|26.41|26.21|135
1718706900000|2024-06-18 10:35:00|26.45|26.25|26.43|26.23|26.5|26.3|26.42|26.22|146
1718707200000|2024-06-18 10:40:00|26.42|26.22|26.46|26.26|26.48|26.28|26.41|26.21|143
1718707500000|2024-06-18 10:45:00|26.47|26.27|26.46|26.26|26.47|26.27|26.42|26.22|205
1718707800000|2024-06-18 10:50:00|26.47|26.27|26.45|26.25|26.5|26.3|26.44|26.24|149
1718708100000|2024-06-18 10:55:00|26.44|26.24|26.36|26.16|26.48|26.28|26.35|26.15|186
1718708400000|2024-06-18 11:00:00|26.35|26.15|26.26|26.06|26.39|26.19|26.23|26.03|187
1718708700000|2024-06-18 11:05:00|26.27|26.07|26.35|26.15|26.38|26.18|26.26|26.06|171
1718709000000|2024-06-18 11:10:00|26.34|26.14|26.14|25.94|26.35|26.15|26.13|25.93|258
1718709300000|2024-06-18 11:15:00|26.13|25.93|26.02|25.82|26.18|25.98|26|25.8|300
1718709600000|2024-06-18 11:20:00|26.03|25.83|25.99|25.79|26.06|25.86|25.96|25.76|232
1718709900000|2024-06-18 11:25:00|26|25.8|25.94|25.74|26.03|25.83|25.93|25.73|204
1718710200000|2024-06-18 11:30:00|25.93|25.73|25.88|25.68|26.03|25.83|25.88|25.68|237
1718710500000|2024-06-18 11:35:00|25.89|25.69|25.8|25.6|25.89|25.69|25.76|25.56|194
1718710800000|2024-06-18 11:40:00|25.79|25.59|25.86|25.66|25.88|25.68|25.77|25.57|221
1718711100000|2024-06-18 11:45:00|25.85|25.65|26.12|25.92|26.13|25.93|25.85|25.65|207
1718711400000|2024-06-18 11:50:00|26.11|25.91|26.24|26.04|26.25|26.05|26.11|25.91|199
1718711700000|2024-06-18 11:55:00|26.23|26.03|26.1|25.9|26.23|26.03|26.08|25.88|113
1718712000000|2024-06-18 12:00:00|26.09|25.89|26.01|25.81|26.19|25.99|25.96|25.76|199
1718712300000|2024-06-18 12:05:00|26.02|25.82|26.02|25.82|26.09|25.89|25.98|25.78|187
1718712600000|2024-06-18 12:10:00|26.01|25.81|25.9|25.7|26.03|25.83|25.85|25.65|239
1718712900000|2024-06-18 12:15:00|25.91|25.71|25.91|25.71|25.96|25.76|25.85|25.65|283
1718713200000|2024-06-18 12:20:00|25.9|25.7|25.76|25.56|25.93|25.73|25.75|25.55|306
1718713500000|2024-06-18 12:25:00|25.77|25.57|25.79|25.59|25.8|25.6|25.67|25.47|312
1718713800000|2024-06-18 12:30:00|25.8|25.6|25.87|25.67|26.08|25.88|25.8|25.6|445
1718714100000|2024-06-18 12:35:00|25.86|25.66|25.79|25.59|25.87|25.67|25.71|25.51|314
1718714400000|2024-06-18 12:40:00|25.8|25.6|25.92|25.72|25.93|25.73|25.79|25.59|271
1718714700000|2024-06-18 12:45:00|25.93|25.73|25.84|25.64|25.96|25.76|25.82|25.62|306
1718715000000|2024-06-18 12:50:00|25.85|25.65|26|25.8|26.08|25.88|25.83|25.63|259
1718715300000|2024-06-18 12:55:00|26.01|25.81|26.1|25.9|26.1|25.9|25.95|25.75|210
1718715600000|2024-06-18 13:00:00|26.09|25.89|25.82|25.62|26.14|25.94|25.82|25.62|401
1718715900000|2024-06-18 13:05:00|25.81|25.61|25.95|25.75|25.97|25.77|25.81|25.61|287
1718716200000|2024-06-18 13:10:00|25.96|25.76|26.2|26|26.2|26|25.96|25.76|270
1718716500000|2024-06-18 13:15:00|26.21|26.01|26.11|25.91|26.25|26.05|26.11|25.91|219
1718716800000|2024-06-18 13:20:00|26.1|25.9|26.06|25.86|26.11|25.91|26.03|25.83|218
1718717100000|2024-06-18 13:25:00|26.07|25.87|26.04|25.84|26.1|25.9|26|25.8|302
1718717400000|2024-06-18 13:30:00|26.05|25.85|25.96|25.76|26.06|25.86|25.87|25.67|328
1718717700000|2024-06-18 13:35:00|25.95|25.75|25.88|25.68|26.01|25.81|25.87|25.67|303
1718718000000|2024-06-18 13:40:00|25.89|25.69|26.03|25.83|26.11|25.91|25.84|25.64|328
1718718300000|2024-06-18 13:45:00|26.04|25.84|25.95|25.75|26.08|25.88|25.85|25.65|319
1718718600000|2024-06-18 13:50:00|25.94|25.74|25.93|25.73|26.02|25.82|25.91|25.71|278
1718718900000|2024-06-18 13:55:00|25.92|25.72|25.88|25.68|25.93|25.73|25.83|25.63|250
1718719200000|2024-06-18 14:00:00|25.89|25.69|25.76|25.56|25.93|25.73|25.76|25.56|322
1718719500000|2024-06-18 14:05:00|25.77|25.57|25.88|25.68|25.88|25.68|25.67|25.47|396
1718719800000|2024-06-18 14:10:00|25.89|25.69|26.12|25.92|26.21|26.01|25.87|25.67|351
1718720100000|2024-06-18 14:15:00|26.11|25.91|26.32|26.12|26.33|26.13|26.1|25.9|341
1718720400000|2024-06-18 14:20:00|26.33|26.13|26.29|26.09|26.41|26.21|26.27|26.07|377
1718720700000|2024-06-18 14:25:00|26.28|26.08|26.39|26.19|26.42|26.22|26.25|26.05|344
1718721000000|2024-06-18 14:30:00|26.38|26.18|26.58|26.38|26.66|26.46|26.35|26.15|290
1718721300000|2024-06-18 14:35:00|26.57|26.37|26.61|26.41|26.64|26.44|26.54|26.34|332
1718721600000|2024-06-18 14:40:00|26.6|26.4|26.58|26.38|26.65|26.45|26.56|26.36|231
1718721900000|2024-06-18 14:45:00|26.57|26.37|26.58|26.38|26.64|26.44|26.55|26.35|287
1718722200000|2024-06-18 14:50:00|26.57|26.37|26.48|26.28|26.61|26.41|26.43|26.23|486
1718722500000|2024-06-18 14:55:00|26.49|26.29|26.25|26.05|26.5|26.3|26.21|26.01|304
1718722800000|2024-06-18 15:00:00|26.24|26.04|26.15|25.95|26.33|26.13|26.14|25.94|327
1718723100000|2024-06-18 15:05:00|26.14|25.94|26.11|25.91|26.22|26.02|26.05|25.85|384
1718723400000|2024-06-18 15:10:00|26.12|25.92|26.16|25.96|26.22|26.02|26.08|25.88|350
1718723700000|2024-06-18 15:15:00|26.15|25.95|26.11|25.91|26.17|25.97|26.05|25.85|315
1718724000000|2024-06-18 15:20:00|26.12|25.92|26.31|26.11|26.35|26.15|26.09|25.89|366
1718724300000|2024-06-18 15:25:00|26.32|26.12|26.23|26.03|26.33|26.13|26.18|25.98|281
1718724600000|2024-06-18 15:30:00|26.22|26.02|26.38|26.18|26.4|26.2|26.22|26.02|370
1718724900000|2024-06-18 15:35:00|26.39|26.19|26.48|26.28|26.51|26.31|26.38|26.18|402
1718725200000|2024-06-18 15:40:00|26.47|26.27|26.5|26.3|26.56|26.36|26.47|26.27|387
1718725500000|2024-06-18 15:45:00|26.51|26.31|26.46|26.26|26.57|26.37|26.44|26.24|316
1718725800000|2024-06-18 15:50:00|26.45|26.25|26.36|26.16|26.47|26.27|26.34|26.14|387
1718726100000|2024-06-18 15:55:00|26.37|26.17|26.37|26.17|26.39|26.19|26.29|26.09|353
1718726400000|2024-06-18 16:00:00|26.38|26.18|26.24|26.04|26.38|26.18|26.22|26.02|361
1718726700000|2024-06-18 16:05:00|26.25|26.05|26.21|26.01|26.4|26.2|26.19|25.99|346
1718727000000|2024-06-18 16:10:00|26.22|26.02|26.1|25.9|26.26|26.06|26.1|25.9|190
1718727300000|2024-06-18 16:15:00|26.11|25.91|26.04|25.84|26.14|25.94|25.98|25.78|293
1718727600000|2024-06-18 16:20:00|26.03|25.83|26.09|25.89|26.13|25.93|25.98|25.78|284
1718727900000|2024-06-18 16:25:00|26.1|25.9|26.14|25.94|26.15|25.95|26.06|25.86|196
1718728200000|2024-06-18 16:30:00|26.15|25.95|26.02|25.82|26.16|25.96|25.99|25.79|265
1718728500000|2024-06-18 16:35:00|26.03|25.83|26.05|25.85|26.07|25.87|26|25.8|197
1718728800000|2024-06-18 16:40:00|26.04|25.84|25.95|25.75|26.05|25.85|25.94|25.74|236
1718729100000|2024-06-18 16:45:00|25.94|25.74|25.86|25.66|26|25.8|25.83|25.63|230
1718729400000|2024-06-18 16:50:00|25.85|25.65|25.99|25.79|26|25.8|25.84|25.64|161
1718729700000|2024-06-18 16:55:00|25.98|25.78|26.16|25.96|26.18|25.98|25.94|25.74|215
1718730000000|2024-06-18 17:00:00|26.15|25.95|26.25|26.05|26.29|26.09|26.15|25.95|230
1718730300000|2024-06-18 17:05:00|26.24|26.04|26.29|26.09|26.3|26.1|26.09|25.89|247
1718730600000|2024-06-18 17:10:00|26.28|26.08|26.28|26.08|26.34|26.14|26.26|26.06|187
1718730900000|2024-06-18 17:15:00|26.29|26.09|26.22|26.02|26.3|26.1|26.22|26.02|212
1718731200000|2024-06-18 17:20:00|26.23|26.03|26.17|25.97|26.23|26.03|26.15|25.95|203
1718731500000|2024-06-18 17:25:00|26.18|25.98|26.05|25.85|26.18|25.98|26.03|25.83|249
1718731800000|2024-06-18 17:30:00|26.06|25.86|26.16|25.96|26.16|25.96|25.96|25.76|271
1718732100000|2024-06-18 17:35:00|26.15|25.95|26.01|25.81|26.16|25.96|25.99|25.79|213
1718732400000|2024-06-18 17:40:00|26|25.8|26.07|25.87|26.07|25.87|25.99|25.79|219
1718732700000|2024-06-18 17:45:00|26.06|25.86|25.99|25.79|26.07|25.87|25.96|25.76|204
1718733000000|2024-06-18 17:50:00|26|25.8|25.97|25.77|26.01|25.81|25.92|25.72|193
1718733300000|2024-06-18 17:55:00|25.96|25.76|25.93|25.73|26|25.8|25.92|25.72|198
1718733600000|2024-06-18 18:00:00|25.92|25.72|25.76|25.56|25.94|25.74|25.7|25.5|370
1718733900000|2024-06-18 18:05:00|25.75|25.55|25.93|25.73|25.94|25.74|25.74|25.54|300
1718734200000|2024-06-18 18:10:00|25.94|25.74|25.99|25.79|26.07|25.87|25.93|25.73|274
1718734500000|2024-06-18 18:15:00|26|25.8|26.11|25.91|26.13|25.93|25.98|25.78|228
1718734800000|2024-06-18 18:20:00|26.1|25.9|26.08|25.88|26.13|25.93|26.05|25.85|261
1718735100000|2024-06-18 18:25:00|26.09|25.89|26.12|25.92|26.14|25.94|26.05|25.85|217
1718735400000|2024-06-18 18:30:00|26.13|25.93|26.03|25.83|26.13|25.93|25.94|25.74|250
1718735700000|2024-06-18 18:35:00|26.02|25.82|26.08|25.88|26.14|25.94|25.99|25.79|195
1718736000000|2024-06-18 18:40:00|26.09|25.89|26.2|26|26.21|26.01|26.08|25.88|237
1718736300000|2024-06-18 18:45:00|26.19|25.99|26.05|25.85|26.2|26|26.03|25.83|230
1718736600000|2024-06-18 18:50:00|26.06|25.86|25.92|25.72|26.06|25.86|25.92|25.72|251
1718736900000|2024-06-18 18:55:00|25.93|25.73|25.93|25.73|25.97|25.77|25.92|25.72|112
1718737200000|2024-06-18 19:00:00|25.92|25.72|25.76|25.56|25.99|25.79|25.69|25.49|224
1718737500000|2024-06-18 19:05:00|25.75|25.55|25.82|25.62|25.84|25.64|25.75|25.55|240
1718737800000|2024-06-18 19:10:00|25.83|25.63|25.84|25.64|25.9|25.7|25.78|25.58|261
1718738100000|2024-06-18 19:15:00|25.85|25.65|25.93|25.73|25.93|25.73|25.84|25.64|292
1718738400000|2024-06-18 19:20:00|25.94|25.74|26.03|25.83|26.03|25.83|25.87|25.67|153
1718738700000|2024-06-18 19:25:00|26.02|25.82|25.94|25.74|26.05|25.85|25.93|25.73|115
1718739000000|2024-06-18 19:30:00|25.93|25.73|25.89|25.69|25.97|25.77|25.87|25.67|213
1718739300000|2024-06-18 19:35:00|25.9|25.7|25.94|25.74|25.94|25.74|25.86|25.66|192
1718739600000|2024-06-18 19:40:00|25.93|25.73|25.9|25.7|25.99|25.79|25.89|25.69|181
1718739900000|2024-06-18 19:45:00|25.89|25.69|25.85|25.65|25.92|25.72|25.75|25.55|336
1718740200000|2024-06-18 19:50:00|25.86|25.66|26.02|25.82|26.05|25.85|25.84|25.64|324
1718740500000|2024-06-18 19:55:00|26.01|25.81|26.33|26.13|26.36|26.16|26|25.8|367
1718740800000|2024-06-18 20:00:00|26.34|26.14|26.4|26.2|26.41|26.21|26.17|25.97|455
1718741100000|2024-06-18 20:05:00|26.39|26.19|26.38|26.18|26.51|26.31|26.35|26.15|477
1718741400000|2024-06-18 20:10:00|26.37|26.17|26.4|26.2|26.4|26.2|26.3|26.1|287
1718741700000|2024-06-18 20:15:00|26.39|26.19|26.42|26.22|26.48|26.28|26.34|26.14|298
1718742000000|2024-06-18 20:20:00|26.41|26.21|26.36|26.16|26.45|26.25|26.35|26.15|158
1718742300000|2024-06-18 20:25:00|26.35|26.15|26.33|26.13|26.41|26.21|26.32|26.12|157
1718742600000|2024-06-18 20:30:00|26.32|26.12|26.26|26.06|26.36|26.16|26.2|26|192
1718742900000|2024-06-18 20:35:00|26.25|26.05|26.27|26.07|26.3|26.1|26.22|26.02|160
1718743200000|2024-06-18 20:40:00|26.26|26.06|26.32|26.12|26.32|26.12|26.22|26.02|119
1718743500000|2024-06-18 20:45:00|26.33|26.13|26.51|26.31|26.51|26.31|26.32|26.12|257
1718743800000|2024-06-18 20:50:00|26.5|26.3|26.61|26.41|26.64|26.44|26.5|26.3|281
1718744100000|2024-06-18 20:55:00|26.6|26.4|26.64|26.44|26.64|26.44|26.51|26.31|269
1718744400000|2024-06-18 21:00:00|26.65|26.45|26.57|26.37|26.68|26.48|26.57|26.37|127
1718744700000|2024-06-18 21:05:00|26.58|26.38|26.56|26.36|26.58|26.38|26.5|26.3|115
1718745000000|2024-06-18 21:10:00|26.57|26.37|26.58|26.38|26.66|26.46|26.56|26.36|110
1718745300000|2024-06-18 21:15:00|26.59|26.39|26.67|26.47|26.68|26.48|26.57|26.37|129
1718745600000|2024-06-18 21:20:00|26.66|26.46|26.73|26.53|26.75|26.55|26.66|26.46|57
1718745900000|2024-06-18 21:25:00|26.72|26.52|26.6|26.4|26.75|26.55|26.59|26.39|78
1718746200000|2024-06-18 21:30:00|26.61|26.41|26.71|26.51|26.71|26.51|26.58|26.38|73
1718746500000|2024-06-18 21:35:00|26.72|26.52|26.72|26.52|26.73|26.53|26.71|26.51|41
1718746800000|2024-06-18 21:40:00|26.71|26.51|26.69|26.49|26.72|26.52|26.67|26.47|67
1718747100000|2024-06-18 21:45:00|26.7|26.5|26.73|26.53|26.75|26.55|26.69|26.49|82
1718747400000|2024-06-18 21:50:00|26.72|26.52|26.71|26.51|26.73|26.53|26.69|26.49|22
1718747700000|2024-06-18 21:55:00|26.7|26.5|26.69|26.49|26.7|26.5|26.64|26.44|66
1718748000000|2024-06-18 22:00:00|26.68|26.48|26.54|26.34|26.69|26.49|26.52|26.32|286
1718748300000|2024-06-18 22:05:00|26.53|26.33|26.46|26.26|26.61|26.41|26.44|26.24|230
1718748600000|2024-06-18 22:10:00|26.47|26.27|26.54|26.34|26.54|26.34|26.46|26.26|58
1718748900000|2024-06-18 22:15:00|26.55|26.35|26.53|26.33|26.57|26.37|26.51|26.31|188
1718749200000|2024-06-18 22:20:00|26.52|26.32|26.55|26.35|26.56|26.36|26.51|26.31|265
1718749500000|2024-06-18 22:25:00|26.54|26.34|26.52|26.32|26.59|26.39|26.51|26.31|227
1718749800000|2024-06-18 22:30:00|26.51|26.31|26.52|26.32|26.55|26.35|26.51|26.31|281
1718750100000|2024-06-18 22:35:00|26.53|26.33|26.68|26.48|26.68|26.48|26.53|26.33|362
1718750400000|2024-06-18 22:40:00|26.67|26.47|26.65|26.45|26.68|26.48|26.62|26.42|214
1718750700000|2024-06-18 22:45:00|26.66|26.46|26.61|26.41|26.66|26.46|26.58|26.38|243
1718751000000|2024-06-18 22:50:00|26.6|26.4|26.61|26.41|26.64|26.44|26.59|26.39|261
1718751300000|2024-06-18 22:55:00|26.6|26.4|26.69|26.49|26.71|26.51|26.6|26.4|336
1718751600000|2024-06-18 23:00:00|26.68|26.48|26.7|26.5|26.71|26.51|26.66|26.46|198
1718751900000|2024-06-18 23:05:00|26.71|26.51|26.67|26.47|26.73|26.53|26.66|26.46|212
1718752200000|2024-06-18 23:10:00|26.68|26.48|26.68|26.48|26.7|26.5|26.66|26.46|266
1718752500000|2024-06-18 23:15:00|26.7|26.5|26.74|26.54|26.74|26.54|26.68|26.48|430
1718752800000|2024-06-18 23:20:00|26.73|26.53|26.72|26.52|26.75|26.55|26.7|26.5|124
1718753100000|2024-06-18 23:25:00|26.73|26.53|26.67|26.47|26.73|26.53|26.66|26.46|175
1718753400000|2024-06-18 23:30:00|26.66|26.46|26.67|26.47|26.68|26.48|26.64|26.44|135
1718753700000|2024-06-18 23:35:00|26.68|26.48|26.66|26.46|26.68|26.48|26.65|26.45|81
1718754000000|2024-06-18 23:40:00|26.65|26.45|26.63|26.43|26.66|26.46|26.6|26.4|164
1718754300000|2024-06-18 23:45:00|26.62|26.42|26.66|26.46|26.71|26.51|26.62|26.42|168
1718754600000|2024-06-18 23:50:00|26.64|26.44|26.7|26.5|26.74|26.54|26.64|26.44|215
1718754900000|2024-06-18 23:55:00|26.71|26.51|26.7|26.5|26.75|26.55|26.69|26.49|220
1718755200000|2024-06-19 00:00:00|26.69|26.49|26.68|26.48|26.71|26.51|26.61|26.41|208
1718755500000|2024-06-19 00:05:00|26.69|26.49|26.58|26.38|26.7|26.5|26.58|26.38|178
1718755800000|2024-06-19 00:10:00|26.6|26.4|26.58|26.38|26.6|26.4|26.53|26.33|215
1718756100000|2024-06-19 00:15:00|26.59|26.39|26.56|26.36|26.59|26.39|26.54|26.34|203
1718756400000|2024-06-19 00:20:00|26.57|26.37|26.52|26.32|26.57|26.37|26.49|26.29|265
1718756700000|2024-06-19 00:25:00|26.53|26.33|26.52|26.32|26.56|26.36|26.5|26.3|132
1718757000000|2024-06-19 00:30:00|26.53|26.33|26.6|26.4|26.61|26.41|26.52|26.32|152
1718757300000|2024-06-19 00:35:00|26.61|26.41|26.58|26.38|26.64|26.44|26.58|26.38|129
1718757600000|2024-06-19 00:40:00|26.59|26.39|26.66|26.46|26.68|26.48|26.55|26.35|142
1718757900000|2024-06-19 00:45:00|26.67|26.47|26.73|26.53|26.79|26.59|26.65|26.45|295
1718758200000|2024-06-19 00:50:00|26.74|26.54|26.82|26.62|26.83|26.63|26.71|26.51|299
1718758500000|2024-06-19 00:55:00|26.81|26.61|26.82|26.62|26.83|26.63|26.79|26.59|171
1718758800000|2024-06-19 01:00:00|26.81|26.61|26.96|26.76|26.98|26.78|26.77|26.57|307
1718759100000|2024-06-19 01:05:00|26.97|26.77|26.97|26.77|27.01|26.81|26.91|26.71|270
1718759400000|2024-06-19 01:10:00|26.98|26.78|27.16|26.96|27.2|27|26.96|26.76|337
1718759700000|2024-06-19 01:15:00|27.15|26.95|27.15|26.95|27.16|26.96|27.02|26.82|445
1718760000000|2024-06-19 01:20:00|27.16|26.96|26.95|26.75|27.17|26.97|26.93|26.73|351
1718760300000|2024-06-19 01:25:00|26.94|26.74|27.05|26.85|27.11|26.91|26.93|26.73|320
1718760600000|2024-06-19 01:30:00|27.04|26.84|26.96|26.76|27.05|26.85|26.85|26.65|339
1718760900000|2024-06-19 01:35:00|26.95|26.75|26.94|26.74|27.06|26.86|26.92|26.72|310
1718761200000|2024-06-19 01:40:00|26.95|26.75|26.78|26.58|27|26.8|26.74|26.54|372
1718761500000|2024-06-19 01:45:00|26.77|26.57|26.69|26.49|26.81|26.61|26.68|26.48|365
1718761800000|2024-06-19 01:50:00|26.7|26.5|26.81|26.61|26.86|26.66|26.67|26.47|309
1718762100000|2024-06-19 01:55:00|26.82|26.62|26.89|26.69|26.9|26.7|26.78|26.58|318
1718762400000|2024-06-19 02:00:00|26.9|26.7|27.08|26.88|27.1|26.9|26.89|26.69|376
1718762700000|2024-06-19 02:05:00|27.09|26.89|27.21|27.01|27.21|27.01|27.09|26.89|236
1718763000000|2024-06-19 02:10:00|27.22|27.02|27.12|26.92|27.26|27.06|27.11|26.91|183
1718763300000|2024-06-19 02:15:00|27.13|26.93|27.12|26.92|27.24|27.04|27.11|26.91|357
1718763600000|2024-06-19 02:20:00|27.13|26.93|27.1|26.9|27.2|27|27.09|26.89|338
1718763900000|2024-06-19 02:25:00|27.09|26.89|27.26|27.06|27.28|27.08|27.07|26.87|424
1718764200000|2024-06-19 02:30:00|27.25|27.05|27.16|26.96|27.27|27.07|27.11|26.91|305
1718764500000|2024-06-19 02:35:00|27.15|26.95|27.12|26.92|27.17|26.97|27.09|26.89|252
1718764800000|2024-06-19 02:40:00|27.13|26.93|27.05|26.85|27.13|26.93|27.04|26.84|261
1718765100000|2024-06-19 02:45:00|27.06|26.86|27.01|26.81|27.09|26.89|26.93|26.73|348
1718765400000|2024-06-19 02:50:00|27|26.8|26.97|26.77|27.05|26.85|26.94|26.74|250
1718765700000|2024-06-19 02:55:00|26.98|26.78|27.01|26.81|27.08|26.88|26.94|26.74|244
1718766000000|2024-06-19 03:00:00|27|26.8|27.03|26.83|27.1|26.9|26.99|26.79|273
1718766300000|2024-06-19 03:05:00|27.04|26.84|27.01|26.81|27.06|26.86|26.97|26.77|198
1718766600000|2024-06-19 03:10:00|27|26.8|27.04|26.84|27.06|26.86|26.98|26.78|219
1718766900000|2024-06-19 03:15:00|27.03|26.83|27.06|26.86|27.06|26.86|26.95|26.75|258
1718767200000|2024-06-19 03:20:00|27.07|26.87|27.1|26.9|27.1|26.9|27|26.8|250
1718767500000|2024-06-19 03:25:00|27.09|26.89|27.18|26.98|27.27|27.07|27.09|26.89|281
1718767800000|2024-06-19 03:30:00|27.17|26.97|27.09|26.89|27.24|27.04|27.07|26.87|270
1718768100000|2024-06-19 03:35:00|27.08|26.88|27.2|27|27.25|27.05|27.08|26.88|201
1718768400000|2024-06-19 03:40:00|27.19|26.99|27.21|27.01|27.25|27.05|27.17|26.97|145
1718768700000|2024-06-19 03:45:00|27.2|27|27.12|26.92|27.23|27.03|27.11|26.91|182
1718769000000|2024-06-19 03:50:00|27.13|26.93|27.14|26.94|27.19|26.99|27.11|26.91|140
1718769300000|2024-06-19 03:55:00|27.15|26.95|27.11|26.91|27.19|26.99|27.1|26.9|204
1718769600000|2024-06-19 04:00:00|27.12|26.92|27.17|26.97|27.19|26.99|27.05|26.85|232
1718769900000|2024-06-19 04:05:00|27.16|26.96|27.19|26.99|27.21|27.01|27.11|26.91|162
1718770200000|2024-06-19 04:10:00|27.18|26.98|27.23|27.03|27.27|27.07|27.18|26.98|169
1718770500000|2024-06-19 04:15:00|27.24|27.04|27.18|26.98|27.25|27.05|27.17|26.97|177
1718770800000|2024-06-19 04:20:00|27.19|26.99|27.18|26.98|27.2|27|27.15|26.95|166
1718771100000|2024-06-19 04:25:00|27.17|26.97|27.25|27.05|27.25|27.05|27.17|26.97|276
1718771400000|2024-06-19 04:30:00|27.24|27.04|27.24|27.04|27.31|27.11|27.2|27|142
1718771700000|2024-06-19 04:35:00|27.23|27.03|27.25|27.05|27.27|27.07|27.21|27.01|119
1718772000000|2024-06-19 04:40:00|27.26|27.06|27.22|27.02|27.26|27.06|27.2|27|121
1718772300000|2024-06-19 04:45:00|27.23|27.03|27.25|27.05|27.34|27.14|27.22|27.02|218
1718772600000|2024-06-19 04:50:00|27.26|27.06|27.29|27.09|27.32|27.12|27.24|27.04|190
1718772900000|2024-06-19 04:55:00|27.3|27.1|27.25|27.05|27.3|27.1|27.24|27.04|199
1718773200000|2024-06-19 05:00:00|27.26|27.06|27.23|27.03|27.29|27.09|27.19|26.99|130
1718773500000|2024-06-19 05:05:00|27.22|27.02|27.22|27.02|27.26|27.06|27.2|27|187
1718773800000|2024-06-19 05:10:00|27.21|27.01|27.14|26.94|27.22|27.02|27.12|26.92|144
1718774100000|2024-06-19 05:15:00|27.15|26.95|27.15|26.95|27.17|26.97|27.1|26.9|213
1718774400000|2024-06-19 05:20:00|27.16|26.96|27.22|27.02|27.24|27.04|27.14|26.94|215
1718774700000|2024-06-19 05:25:00|27.23|27.03|27.25|27.05|27.26|27.06|27.21|27.01|135
1718775000000|2024-06-19 05:30:00|27.24|27.04|27.37|27.17|27.39|27.19|27.24|27.04|187
1718775300000|2024-06-19 05:35:00|27.36|27.16|27.3|27.1|27.38|27.18|27.3|27.1|175
1718775600000|2024-06-19 05:40:00|27.31|27.11|27.28|27.08|27.31|27.11|27.25|27.05|117
1718775900000|2024-06-19 05:45:00|27.27|27.07|27.22|27.02|27.28|27.08|27.17|26.97|231
1718776200000|2024-06-19 05:50:00|27.23|27.03|27.31|27.11|27.31|27.11|27.22|27.02|151
1718776500000|2024-06-19 05:55:00|27.3|27.1|27.26|27.06|27.32|27.12|27.25|27.05|192
1718776800000|2024-06-19 06:00:00|27.27|27.07|27.27|27.07|27.3|27.1|27.23|27.03|159
1718777100000|2024-06-19 06:05:00|27.28|27.08|27.27|27.07|27.29|27.09|27.23|27.03|226
1718777400000|2024-06-19 06:10:00|27.28|27.08|27.32|27.12|27.35|27.15|27.25|27.05|227
1718777700000|2024-06-19 06:15:00|27.33|27.13|27.28|27.08|27.34|27.14|27.28|27.08|109
1718778000000|2024-06-19 06:20:00|27.29|27.09|27.34|27.14|27.35|27.15|27.28|27.08|205
1718778300000|2024-06-19 06:25:00|27.33|27.13|27.35|27.15|27.35|27.15|27.31|27.11|179
1718778600000|2024-06-19 06:30:00|27.34|27.14|27.39|27.19|27.4|27.2|27.32|27.12|177
1718778900000|2024-06-19 06:35:00|27.38|27.18|27.38|27.18|27.43|27.23|27.34|27.14|147
1718779200000|2024-06-19 06:40:00|27.37|27.17|27.35|27.15|27.4|27.2|27.34|27.14|164
1718779500000|2024-06-19 06:45:00|27.34|27.14|27.44|27.24|27.44|27.24|27.32|27.12|272
1718779800000|2024-06-19 06:50:00|27.43|27.23|27.43|27.23|27.45|27.25|27.4|27.2|235
1718780100000|2024-06-19 06:55:00|27.44|27.24|27.46|27.26|27.47|27.27|27.42|27.22|290
1718780400000|2024-06-19 07:00:00|27.47|27.27|27.49|27.29|27.5|27.3|27.44|27.24|211
1718780700000|2024-06-19 07:05:00|27.48|27.28|27.48|27.28|27.51|27.31|27.47|27.27|256
1718781000000|2024-06-19 07:10:00|27.47|27.27|27.39|27.19|27.49|27.29|27.36|27.16|379
1718781300000|2024-06-19 07:15:00|27.4|27.2|27.4|27.2|27.42|27.22|27.35|27.15|257
1718781600000|2024-06-19 07:20:00|27.39|27.19|27.38|27.18|27.44|27.24|27.37|27.17|194
1718781900000|2024-06-19 07:25:00|27.39|27.19|27.33|27.13|27.39|27.19|27.31|27.11|137
1718782200000|2024-06-19 07:30:00|27.32|27.12|27.35|27.15|27.36|27.16|27.29|27.09|210
1718782500000|2024-06-19 07:35:00|27.36|27.16|27.41|27.21|27.42|27.22|27.35|27.15|165
1718782800000|2024-06-19 07:40:00|27.4|27.2|27.37|27.17|27.41|27.21|27.36|27.16|38
1718783100000|2024-06-19 07:45:00|27.38|27.18|27.42|27.22|27.42|27.22|27.37|27.17|171
1718783400000|2024-06-19 07:50:00|27.41|27.21|27.43|27.23|27.43|27.23|27.37|27.17|176
1718783700000|2024-06-19 07:55:00|27.42|27.22|27.44|27.24|27.45|27.25|27.41|27.21|97
1718784000000|2024-06-19 08:00:00|27.45|27.25|27.44|27.24|27.5|27.3|27.44|27.24|186
1718784300000|2024-06-19 08:05:00|27.45|27.25|27.43|27.23|27.45|27.25|27.4|27.2|194
1718784600000|2024-06-19 08:10:00|27.42|27.22|27.36|27.16|27.44|27.24|27.34|27.14|258
1718784900000|2024-06-19 08:15:00|27.37|27.17|27.3|27.1|27.42|27.22|27.3|27.1|177
1718785200000|2024-06-19 08:20:00|27.31|27.11|27.23|27.03|27.31|27.11|27.2|27|165
1718785500000|2024-06-19 08:25:00|27.22|27.02|27.22|27.02|27.27|27.07|27.22|27.02|156
1718785800000|2024-06-19 08:30:00|27.23|27.03|27.23|27.03|27.24|27.04|27.14|26.94|226
1718786100000|2024-06-19 08:35:00|27.22|27.02|27.22|27.02|27.26|27.06|27.2|27|296
1718786400000|2024-06-19 08:40:00|27.23|27.03|27.22|27.02|27.24|27.04|27.14|26.94|239
1718786700000|2024-06-19 08:45:00|27.23|27.03|27.18|26.98|27.26|27.06|27.17|26.97|235
1718787000000|2024-06-19 08:50:00|27.17|26.97|27.18|26.98|27.2|27|27.14|26.94|197
1718787300000|2024-06-19 08:55:00|27.19|26.99|27.19|26.99|27.2|27|27.15|26.95|201
1718787600000|2024-06-19 09:00:00|27.2|27|27.27|27.07|27.27|27.07|27.19|26.99|139
1718787900000|2024-06-19 09:05:00|27.28|27.08|27.28|27.08|27.3|27.1|27.25|27.05|142
1718788200000|2024-06-19 09:10:00|27.27|27.07|27.25|27.05|27.28|27.08|27.21|27.01|87
1718788500000|2024-06-19 09:15:00|27.24|27.04|27.19|26.99|27.29|27.09|27.17|26.97|164
1718788800000|2024-06-19 09:20:00|27.2|27|27.21|27.01|27.24|27.04|27.17|26.97|173
1718789100000|2024-06-19 09:25:00|27.2|27|27.19|26.99|27.25|27.05|27.17|26.97|56
1718789400000|2024-06-19 09:30:00|27.2|27|27.13|26.93|27.23|27.03|27.11|26.91|50
1718789700000|2024-06-19 09:35:00|27.12|26.92|27.12|26.92|27.14|26.94|27.1|26.9|229
1718790000000|2024-06-19 09:40:00|27.13|26.93|27.12|26.92|27.14|26.94|27.09|26.89|197
1718790300000|2024-06-19 09:45:00|27.13|26.93|27.18|26.98|27.21|27.01|27.12|26.92|65
1718790600000|2024-06-19 09:50:00|27.19|26.99|27.25|27.05|27.33|27.13|27.18|26.98|64
1718790900000|2024-06-19 09:55:00|27.24|27.04|27.25|27.05|27.26|27.06|27.23|27.03|52
1718791200000|2024-06-19 10:00:00|27.26|27.06|27.3|27.1|27.32|27.12|27.22|27.02|235
1718791500000|2024-06-19 10:05:00|27.29|27.09|27.27|27.07|27.31|27.11|27.26|27.06|91
1718791800000|2024-06-19 10:10:00|27.26|27.06|27.26|27.06|27.31|27.11|27.23|27.03|163
1718792100000|2024-06-19 10:15:00|27.25|27.05|27.32|27.12|27.33|27.13|27.23|27.03|183
1718792400000|2024-06-19 10:20:00|27.31|27.11|27.32|27.12|27.33|27.13|27.29|27.09|214
1718792700000|2024-06-19 10:25:00|27.33|27.13|27.31|27.11|27.34|27.14|27.3|27.1|190
1718793000000|2024-06-19 10:30:00|27.32|27.12|27.41|27.21|27.42|27.22|27.31|27.11|247
1718793300000|2024-06-19 10:35:00|27.4|27.2|27.39|27.19|27.4|27.2|27.36|27.16|118
1718793600000|2024-06-19 10:40:00|27.38|27.18|27.4|27.2|27.43|27.23|27.37|27.17|197
1718793900000|2024-06-19 10:45:00|27.39|27.19|27.39|27.19|27.43|27.23|27.38|27.18|107
1718794200000|2024-06-19 10:50:00|27.4|27.2|27.48|27.28|27.54|27.34|27.38|27.18|264
1718794500000|2024-06-19 10:55:00|27.47|27.27|27.6|27.4|27.6|27.4|27.45|27.25|401
1718794800000|2024-06-19 11:00:00|27.59|27.39|27.48|27.28|27.62|27.42|27.46|27.26|229
1718795100000|2024-06-19 11:05:00|27.47|27.27|27.41|27.21|27.48|27.28|27.41|27.21|271
1718795400000|2024-06-19 11:10:00|27.42|27.22|27.37|27.17|27.42|27.22|27.35|27.15|337
1718795700000|2024-06-19 11:15:00|27.38|27.18|27.4|27.2|27.4|27.2|27.35|27.15|241
1718796000000|2024-06-19 11:20:00|27.39|27.19|27.28|27.08|27.43|27.23|27.26|27.06|332
1718796300000|2024-06-19 11:25:00|27.29|27.09|27.32|27.12|27.34|27.14|27.28|27.08|131
1718796600000|2024-06-19 11:30:00|27.31|27.11|27.18|26.98|27.34|27.14|27.17|26.97|221
1718796900000|2024-06-19 11:35:00|27.17|26.97|27.12|26.92|27.2|27|27.1|26.9|288
1718797200000|2024-06-19 11:40:00|27.11|26.91|27.19|26.99|27.19|26.99|27.11|26.91|306
1718797500000|2024-06-19 11:45:00|27.18|26.98|27.18|26.98|27.21|27.01|27.12|26.92|252
1718797800000|2024-06-19 11:50:00|27.17|26.97|27.2|27|27.21|27.01|27.16|26.96|211
1718798100000|2024-06-19 11:55:00|27.21|27.01|27.26|27.06|27.3|27.1|27.2|27|200
1718798400000|2024-06-19 12:00:00|27.27|27.07|27.37|27.17|27.39|27.19|27.23|27.03|239
1718798700000|2024-06-19 12:05:00|27.36|27.16|27.41|27.21|27.44|27.24|27.32|27.12|152
1718799000000|2024-06-19 12:10:00|27.42|27.22|27.28|27.08|27.44|27.24|27.27|27.07|202
1718799300000|2024-06-19 12:15:00|27.27|27.07|27.32|27.12|27.39|27.19|27.26|27.06|235
1718799600000|2024-06-19 12:20:00|27.31|27.11|27.34|27.14|27.37|27.17|27.28|27.08|207
1718799900000|2024-06-19 12:25:00|27.33|27.13|27.41|27.21|27.42|27.22|27.33|27.13|211
1718800200000|2024-06-19 12:30:00|27.42|27.22|27.45|27.25|27.51|27.31|27.36|27.16|268
1718800500000|2024-06-19 12:35:00|27.46|27.26|27.44|27.24|27.47|27.27|27.42|27.22|180
1718800800000|2024-06-19 12:40:00|27.45|27.25|27.44|27.24|27.52|27.32|27.42|27.22|187
1718801100000|2024-06-19 12:45:00|27.45|27.25|27.55|27.35|27.57|27.37|27.39|27.19|190
1718801400000|2024-06-19 12:50:00|27.56|27.36|27.46|27.26|27.58|27.38|27.45|27.25|243
1718801700000|2024-06-19 12:55:00|27.45|27.25|27.43|27.23|27.49|27.29|27.42|27.22|167
1718802000000|2024-06-19 13:00:00|27.42|27.22|27.44|27.24|27.48|27.28|27.38|27.18|219
1718802300000|2024-06-19 13:05:00|27.45|27.25|27.49|27.29|27.49|27.29|27.43|27.23|130
1718802600000|2024-06-19 13:10:00|27.48|27.28|27.53|27.33|27.54|27.34|27.47|27.27|146
1718802900000|2024-06-19 13:15:00|27.54|27.34|27.53|27.33|27.55|27.35|27.5|27.3|177
1718803200000|2024-06-19 13:20:00|27.54|27.34|27.43|27.23|27.54|27.34|27.43|27.23|133
1718803500000|2024-06-19 13:25:00|27.44|27.24|27.52|27.32|27.52|27.32|27.44|27.24|39
1718803800000|2024-06-19 13:30:00|27.53|27.33|27.54|27.34|27.54|27.34|27.48|27.28|32
1718804100000|2024-06-19 13:35:00|27.53|27.33|27.52|27.32|27.58|27.38|27.49|27.29|217
1718804400000|2024-06-19 13:40:00|27.51|27.31|27.52|27.32|27.54|27.34|27.42|27.22|158
1718804700000|2024-06-19 13:45:00|27.51|27.31|27.43|27.23|27.52|27.32|27.4|27.2|245
1718805000000|2024-06-19 13:50:00|27.42|27.22|27.4|27.2|27.44|27.24|27.38|27.18|175
1718805300000|2024-06-19 13:55:00|27.39|27.19|27.4|27.2|27.42|27.22|27.37|27.17|42
1718805600000|2024-06-19 14:00:00|27.41|27.21|27.38|27.18|27.43|27.23|27.3|27.1|113
1718805900000|2024-06-19 14:05:00|27.39|27.19|27.33|27.13|27.43|27.23|27.27|27.07|250
1718806200000|2024-06-19 14:10:00|27.34|27.14|27.32|27.12|27.38|27.18|27.29|27.09|228
1718806500000|2024-06-19 14:15:00|27.33|27.13|27.3|27.1|27.36|27.16|27.27|27.07|267
1718806800000|2024-06-19 14:20:00|27.31|27.11|27.21|27.01|27.32|27.12|27.19|26.99|241
1718807100000|2024-06-19 14:25:00|27.22|27.02|27.15|26.95|27.25|27.05|27.13|26.93|198
1718807400000|2024-06-19 14:30:00|27.16|26.96|27.13|26.93|27.19|26.99|27.06|26.86|234
1718807700000|2024-06-19 14:35:00|27.12|26.92|27.23|27.03|27.24|27.04|27.12|26.92|229
1718808000000|2024-06-19 14:40:00|27.22|27.02|27.25|27.05|27.28|27.08|27.21|27.01|220
1718808300000|2024-06-19 14:45:00|27.26|27.06|27.25|27.05|27.35|27.15|27.25|27.05|247
1718808600000|2024-06-19 14:50:00|27.24|27.04|27.15|26.95|27.28|27.08|27.12|26.92|172
1718808900000|2024-06-19 14:55:00|27.14|26.94|27.21|27.01|27.23|27.03|27.14|26.94|240
1718809200000|2024-06-19 15:00:00|27.22|27.02|27.19|26.99|27.22|27.02|27.15|26.95|155
1718809500000|2024-06-19 15:05:00|27.2|27|27.21|27.01|27.27|27.07|27.16|26.96|256
1718809800000|2024-06-19 15:10:00|27.22|27.02|27.33|27.13|27.33|27.13|27.2|27|267
1718810100000|2024-06-19 15:15:00|27.35|27.15|27.3|27.1|27.36|27.16|27.23|27.03|137
1718810400000|2024-06-19 15:20:00|27.29|27.09|27.21|27.01|27.31|27.11|27.2|27|99
1718810700000|2024-06-19 15:25:00|27.2|27|27.17|26.97|27.22|27.02|27.17|26.97|180
1718811000000|2024-06-19 15:30:00|27.18|26.98|27.12|26.92|27.19|26.99|27.11|26.91|177
1718811300000|2024-06-19 15:35:00|27.11|26.91|27.09|26.89|27.17|26.97|27.07|26.87|187
1718811600000|2024-06-19 15:40:00|27.08|26.88|27.13|26.93|27.14|26.94|27.07|26.87|201
1718811900000|2024-06-19 15:45:00|27.12|26.92|27.21|27.01|27.22|27.02|27.11|26.91|273
1718812200000|2024-06-19 15:50:00|27.2|27|27.23|27.03|27.26|27.06|27.17|26.97|225
1718812500000|2024-06-19 15:55:00|27.22|27.02|27.24|27.04|27.26|27.06|27.19|26.99|179
1718812800000|2024-06-19 16:00:00|27.23|27.03|27.27|27.07|27.29|27.09|27.21|27.01|274
1718813100000|2024-06-19 16:05:00|27.26|27.06|27.21|27.01|27.31|27.11|27.21|27.01|105
1718813400000|2024-06-19 16:10:00|27.2|27|27.2|27|27.21|27.01|27.13|26.93|75
1718813700000|2024-06-19 16:15:00|27.19|26.99|27.22|27.02|27.23|27.03|27.13|26.93|129
1718814000000|2024-06-19 16:20:00|27.2|27|27.24|27.04|27.27|27.07|27.2|27|324
1718814300000|2024-06-19 16:25:00|27.25|27.05|27.3|27.1|27.32|27.12|27.24|27.04|298
1718814600000|2024-06-19 16:30:00|27.29|27.09|27.31|27.11|27.33|27.13|27.24|27.04|138
1718814900000|2024-06-19 16:35:00|27.32|27.12|27.4|27.2|27.42|27.22|27.31|27.11|254
1718815200000|2024-06-19 16:40:00|27.39|27.19|27.36|27.16|27.39|27.19|27.34|27.14|110
1718815500000|2024-06-19 16:45:00|27.37|27.17|27.32|27.12|27.42|27.22|27.31|27.11|267
1718815800000|2024-06-19 16:50:00|27.33|27.13|27.29|27.09|27.33|27.13|27.28|27.08|268
1718816100000|2024-06-19 16:55:00|27.28|27.08|27.27|27.07|27.31|27.11|27.26|27.06|118
1718816400000|2024-06-19 17:00:00|27.26|27.06|27.35|27.15|27.36|27.16|27.24|27.04|161
1718816700000|2024-06-19 17:05:00|27.36|27.16|27.42|27.22|27.42|27.22|27.31|27.11|253
1718817000000|2024-06-19 17:10:00|27.43|27.23|27.53|27.33|27.55|27.35|27.41|27.21|218
1718817300000|2024-06-19 17:15:00|27.52|27.32|27.54|27.34|27.56|27.36|27.47|27.27|243
1718817600000|2024-06-19 17:20:00|27.53|27.33|27.66|27.46|27.77|27.57|27.51|27.31|302
1718817900000|2024-06-19 17:25:00|27.67|27.47|27.6|27.4|27.67|27.47|27.59|27.39|228
1718818200000|2024-06-19 17:30:00|27.61|27.41|27.51|27.31|27.61|27.41|27.51|27.31|182
1718818500000|2024-06-19 17:35:00|27.52|27.32|27.45|27.25|27.53|27.33|27.43|27.23|138
1718818800000|2024-06-19 17:40:00|27.46|27.26|27.44|27.24|27.5|27.3|27.41|27.21|209
1718819100000|2024-06-19 17:45:00|27.43|27.23|27.41|27.21|27.44|27.24|27.38|27.18|125
1718819400000|2024-06-19 17:50:00|27.42|27.22|27.44|27.24|27.47|27.27|27.41|27.21|121
1718819700000|2024-06-19 17:55:00|27.45|27.25|27.38|27.18|27.45|27.25|27.38|27.18|176
1718820000000|2024-06-19 18:00:00|27.39|27.19|27.32|27.12|27.4|27.2|27.31|27.11|144
1718820300000|2024-06-19 18:05:00|27.31|27.11|27.34|27.14|27.35|27.15|27.3|27.1|202
1718820600000|2024-06-19 18:10:00|27.35|27.15|27.4|27.2|27.46|27.26|27.35|27.15|197
1718820900000|2024-06-19 18:15:00|27.39|27.19|27.51|27.31|27.51|27.31|27.39|27.19|308
1718821200000|2024-06-19 18:20:00|27.5|27.3|27.53|27.33|27.56|27.36|27.5|27.3|338
1718821500000|2024-06-19 18:25:00|27.52|27.32|27.43|27.23|27.54|27.34|27.42|27.22|194
1718821800000|2024-06-19 18:30:00|27.42|27.22|27.4|27.2|27.47|27.27|27.39|27.19|231
1718822100000|2024-06-19 18:35:00|27.39|27.19|27.33|27.13|27.42|27.22|27.33|27.13|245
1718822400000|2024-06-19 18:40:00|27.34|27.14|27.4|27.2|27.41|27.21|27.33|27.13|211
1718822700000|2024-06-19 18:45:00|27.39|27.19|27.44|27.24|27.44|27.24|27.38|27.18|220
1718823000000|2024-06-19 18:50:00|27.43|27.23|27.42|27.22|27.49|27.29|27.42|27.22|169
1718823300000|2024-06-19 18:55:00|27.41|27.21|27.36|27.16|27.42|27.22|27.32|27.12|128
1718823600000|2024-06-19 19:00:00|27.35|27.15|27.32|27.12|27.38|27.18|27.31|27.11|156
1718823900000|2024-06-19 19:05:00|27.31|27.11|27.29|27.09|27.32|27.12|27.28|27.08|177
1718824200000|2024-06-19 19:10:00|27.28|27.08|27.23|27.03|27.32|27.12|27.23|27.03|349
1718824500000|2024-06-19 19:15:00|27.22|27.02|27.19|26.99|27.26|27.06|27.18|26.98|168
1718824800000|2024-06-19 19:20:00|27.18|26.98|27.1|26.9|27.2|27|27.1|26.9|314
1718825100000|2024-06-19 19:25:00|27.11|26.91|27.13|26.93|27.14|26.94|27.1|26.9|132
1718825400000|2024-06-19 19:30:00|27.14|26.94|27.19|26.99|27.2|27|27.14|26.94|184
1718825700000|2024-06-19 19:35:00|27.2|27|27.25|27.05|27.27|27.07|27.18|26.98|212
1718826000000|2024-06-19 19:40:00|27.26|27.06|27.19|26.99|27.26|27.06|27.16|26.96|32
1718826300000|2024-06-19 19:45:00|27.21|27.01|27.23|27.03|27.25|27.05|27.18|26.98|265
1718826600000|2024-06-19 19:50:00|27.25|27.05|27.24|27.04|27.27|27.07|27.22|27.02|293
1718826900000|2024-06-19 19:55:00|27.25|27.05|27.21|27.01|27.26|27.06|27.21|27.01|119
1718827200000|2024-06-19 20:00:00|27.22|27.02|27.16|26.96|27.24|27.04|27.15|26.95|123
1718827500000|2024-06-19 20:05:00|27.15|26.95|27.11|26.91|27.16|26.96|27.09|26.89|169
1718827800000|2024-06-19 20:10:00|27.09|26.89|27.03|26.83|27.12|26.92|27.03|26.83|197
1718828100000|2024-06-19 20:15:00|27.04|26.84|27.02|26.82|27.04|26.84|26.97|26.77|193
1718828400000|2024-06-19 20:20:00|27.01|26.81|27.06|26.86|27.06|26.86|26.99|26.79|120
1718828700000|2024-06-19 20:25:00|27.05|26.85|27.15|26.95|27.17|26.97|27.05|26.85|330
1718829000000|2024-06-19 20:30:00|27.14|26.94|27.06|26.86|27.19|26.99|27.06|26.86|183
1718829300000|2024-06-19 20:35:00|27.05|26.85|27.03|26.83|27.08|26.88|27.01|26.81|59
1718829600000|2024-06-19 20:40:00|27.04|26.84|26.99|26.79|27.05|26.85|26.99|26.79|48
1718829900000|2024-06-19 20:45:00|27|26.8|27.1|26.9|27.1|26.9|26.99|26.79|207
1718830200000|2024-06-19 20:50:00|27.09|26.89|27.12|26.92|27.14|26.94|27.08|26.88|310
1718830500000|2024-06-19 20:55:00|27.11|26.91|27.16|26.96|27.18|26.98|27.11|26.91|76
1718830800000|2024-06-19 21:00:00|27.15|26.95|27.08|26.88|27.15|26.95|27.06|26.86|75
1718831100000|2024-06-19 21:05:00|27.09|26.89|27.16|26.96|27.16|26.96|27.09|26.89|35
1718831400000|2024-06-19 21:10:00|27.17|26.97|27.28|27.08|27.28|27.08|27.15|26.95|50
1718831700000|2024-06-19 21:15:00|27.29|27.09|27.32|27.12|27.35|27.15|27.29|27.09|85
1718832000000|2024-06-19 21:20:00|27.31|27.11|27.25|27.05|27.32|27.12|27.21|27.01|68
1718832300000|2024-06-19 21:25:00|27.26|27.06|27.26|27.06|27.26|27.06|27.22|27.02|43
1718832600000|2024-06-19 21:30:00|27.25|27.05|27.26|27.06|27.26|27.06|27.21|27.01|36
1718832900000|2024-06-19 21:35:00|27.27|27.07|27.28|27.08|27.28|27.08|27.25|27.05|64
1718833200000|2024-06-19 21:40:00|27.29|27.09|27.3|27.1|27.31|27.11|27.29|27.09|8
1718833500000|2024-06-19 21:45:00|27.29|27.09|27.24|27.04|27.3|27.1|27.23|27.03|50
1718833800000|2024-06-19 21:50:00|27.23|27.03|27.24|27.04|27.25|27.05|27.23|27.03|76
1718834100000|2024-06-19 21:55:00|27.25|27.05|27.22|27.02|27.27|27.07|27.22|27.02|110
1718834400000|2024-06-19 22:00:00|27.23|27.03|27.17|26.97|27.27|27.07|27.12|26.92|131
1718834700000|2024-06-19 22:05:00|27.18|26.98|27.2|27|27.21|27.01|27.14|26.94|179
1718835000000|2024-06-19 22:10:00|27.21|27.01|27.16|26.96|27.22|27.02|27.14|26.94|217
1718835300000|2024-06-19 22:15:00|27.15|26.95|27.25|27.05|27.27|27.07|27.15|26.95|266
1718835600000|2024-06-19 22:20:00|27.24|27.04|27.23|27.03|27.26|27.06|27.22|27.02|179
1718835900000|2024-06-19 22:25:00|27.24|27.04|27.19|26.99|27.24|27.04|27.17|26.97|178
1718836200000|2024-06-19 22:30:00|27.18|26.98|27.14|26.94|27.21|27.01|27.14|26.94|145
1718836500000|2024-06-19 22:35:00|27.13|26.93|27.14|26.94|27.16|26.96|27.13|26.93|122
1718836800000|2024-06-19 22:40:00|27.15|26.95|27.16|26.96|27.17|26.97|27.13|26.93|126
1718837100000|2024-06-19 22:45:00|27.15|26.95|27.12|26.92|27.17|26.97|27.11|26.91|200
1718837400000|2024-06-19 22:50:00|27.11|26.91|27.1|26.9|27.13|26.93|27.09|26.89|36
1718837700000|2024-06-19 22:55:00|27.09|26.89|27.03|26.83|27.1|26.9|27.02|26.82|198
1718838000000|2024-06-19 23:00:00|27.04|26.84|27.08|26.88|27.1|26.9|27.02|26.82|206
1718838300000|2024-06-19 23:05:00|27.07|26.87|27.11|26.91|27.12|26.92|27.07|26.87|174
1718838600000|2024-06-19 23:10:00|27.12|26.92|27.1|26.9|27.12|26.92|27.07|26.87|146
1718838900000|2024-06-19 23:15:00|27.09|26.89|27.09|26.89|27.11|26.91|27.08|26.88|75
1718839200000|2024-06-19 23:20:00|27.1|26.9|27.03|26.83|27.1|26.9|27.02|26.82|94
1718839500000|2024-06-19 23:25:00|27.04|26.84|27.02|26.82|27.04|26.84|27.01|26.81|139
1718839800000|2024-06-19 23:30:00|27.01|26.81|26.94|26.74|27.03|26.83|26.89|26.69|194
1718840100000|2024-06-19 23:35:00|26.93|26.73|26.91|26.71|26.95|26.75|26.89|26.69|147
1718840400000|2024-06-19 23:40:00|26.92|26.72|26.93|26.73|26.95|26.75|26.91|26.71|83
1718840700000|2024-06-19 23:45:00|26.92|26.72|26.95|26.75|26.98|26.78|26.92|26.72|134
1718841000000|2024-06-19 23:50:00|26.96|26.76|26.97|26.77|26.97|26.77|26.92|26.72|84
1718841300000|2024-06-19 23:55:00|26.98|26.78|27.05|26.85|27.06|26.86|26.98|26.78|371
1718841600000|2024-06-20 00:00:00|27.04|26.84|27.01|26.81|27.05|26.85|26.99|26.79|170
1718841900000|2024-06-20 00:05:00|27|26.8|26.94|26.74|27.02|26.82|26.93|26.73|137
1718842200000|2024-06-20 00:10:00|26.93|26.73|27.11|26.91|27.12|26.92|26.93|26.73|233
1718842500000|2024-06-20 00:15:00|27.1|26.9|26.96|26.76|27.12|26.92|26.95|26.75|224
1718842800000|2024-06-20 00:20:00|26.95|26.75|26.94|26.74|27.05|26.85|26.92|26.72|208
1718843100000|2024-06-20 00:25:00|26.93|26.73|26.97|26.77|27|26.8|26.92|26.72|159
1718843400000|2024-06-20 00:30:00|26.98|26.78|27.05|26.85|27.06|26.86|26.98|26.78|241
1718843700000|2024-06-20 00:35:00|27.04|26.84|27.15|26.95|27.16|26.96|27.04|26.84|227
1718844000000|2024-06-20 00:40:00|27.16|26.96|27.12|26.92|27.18|26.98|27.12|26.92|220
1718844300000|2024-06-20 00:45:00|27.11|26.91|27|26.8|27.11|26.91|26.93|26.73|271
1718844600000|2024-06-20 00:50:00|26.99|26.79|27.08|26.88|27.09|26.89|26.97|26.77|274
1718844900000|2024-06-20 00:55:00|27.09|26.89|27.07|26.87|27.09|26.89|27.02|26.82|137
1718845200000|2024-06-20 01:00:00|27.08|26.88|27.12|26.92|27.15|26.95|27.06|26.86|201
1718845500000|2024-06-20 01:05:00|27.11|26.91|27.11|26.91|27.13|26.93|26.98|26.78|187
1718845800000|2024-06-20 01:10:00|27.12|26.92|27.2|27|27.22|27.02|27.03|26.83|90
1718846100000|2024-06-20 01:15:00|27.21|27.01|27.3|27.1|27.3|27.1|27.16|26.96|127
1718846400000|2024-06-20 01:20:00|27.31|27.11|27.34|27.14|27.34|27.14|27.27|27.07|164
1718846700000|2024-06-20 01:25:00|27.35|27.15|27.36|27.16|27.37|27.17|27.3|27.1|175
1718847000000|2024-06-20 01:30:00|27.35|27.15|27.49|27.29|27.59|27.39|27.33|27.13|336
1718847300000|2024-06-20 01:35:00|27.48|27.28|27.34|27.14|27.5|27.3|27.28|27.08|264
1718847600000|2024-06-20 01:40:00|27.33|27.13|27.32|27.12|27.35|27.15|27.21|27.01|284
1718847900000|2024-06-20 01:45:00|27.33|27.13|27.23|27.03|27.35|27.15|27.16|26.96|210
1718848200000|2024-06-20 01:50:00|27.24|27.04|27.16|26.96|27.24|27.04|27.11|26.91|258
1718848500000|2024-06-20 01:55:00|27.15|26.95|27.17|26.97|27.18|26.98|27.07|26.87|202
1718848800000|2024-06-20 02:00:00|27.16|26.96|26.97|26.77|27.18|26.98|26.97|26.77|234
1718849100000|2024-06-20 02:05:00|26.98|26.78|27.03|26.83|27.06|26.86|26.97|26.77|202
1718849400000|2024-06-20 02:10:00|27.02|26.82|27.04|26.84|27.07|26.87|26.96|26.76|208
1718849700000|2024-06-20 02:15:00|27.05|26.85|27.01|26.81|27.06|26.86|26.94|26.74|207
1718850000000|2024-06-20 02:20:00|27.02|26.82|27.08|26.88|27.12|26.92|26.95|26.75|97
1718850300000|2024-06-20 02:25:00|27.09|26.89|27.05|26.85|27.1|26.9|26.99|26.79|71
1718850600000|2024-06-20 02:30:00|27.04|26.84|27.09|26.89|27.12|26.92|27.03|26.83|237
1718850900000|2024-06-20 02:35:00|27.1|26.9|27.01|26.81|27.12|26.92|26.99|26.79|184
1718851200000|2024-06-20 02:40:00|27.02|26.82|27|26.8|27.03|26.83|26.94|26.74|217
1718851500000|2024-06-20 02:45:00|26.99|26.79|26.97|26.77|27.05|26.85|26.96|26.76|209
1718851800000|2024-06-20 02:50:00|26.98|26.78|27|26.8|27.04|26.84|26.96|26.76|181
1718852100000|2024-06-20 02:55:00|27.01|26.81|27.04|26.84|27.07|26.87|27.01|26.81|254
1718852400000|2024-06-20 03:00:00|27.05|26.85|26.8|26.6|27.05|26.85|26.78|26.58|211
1718852700000|2024-06-20 03:05:00|26.81|26.61|26.85|26.65|26.89|26.69|26.78|26.58|217
1718853000000|2024-06-20 03:10:00|26.84|26.64|26.88|26.68|26.89|26.69|26.83|26.63|247
1718853300000|2024-06-20 03:15:00|26.89|26.69|26.89|26.69|26.92|26.72|26.83|26.63|175
1718853600000|2024-06-20 03:20:00|26.9|26.7|26.92|26.72|26.94|26.74|26.88|26.68|229
1718853900000|2024-06-20 03:25:00|26.91|26.71|26.92|26.72|26.94|26.74|26.9|26.7|224
1718854200000|2024-06-20 03:30:00|26.91|26.71|26.99|26.79|27|26.8|26.91|26.71|214
1718854500000|2024-06-20 03:35:00|26.98|26.78|26.97|26.77|26.99|26.79|26.93|26.73|106
1718854800000|2024-06-20 03:40:00|26.98|26.78|27|26.8|27.02|26.82|26.98|26.78|307
1718855100000|2024-06-20 03:45:00|27.01|26.81|27.02|26.82|27.09|26.89|26.99|26.79|248
1718855400000|2024-06-20 03:50:00|27.01|26.81|27|26.8|27.02|26.82|26.99|26.79|94
1718855700000|2024-06-20 03:55:00|26.99|26.79|27|26.8|27.01|26.81|26.96|26.76|91
1718856000000|2024-06-20 04:00:00|26.99|26.79|27.01|26.81|27.03|26.83|26.97|26.77|197
1718856300000|2024-06-20 04:05:00|27|26.8|26.98|26.78|27.02|26.82|26.97|26.77|125
1718856600000|2024-06-20 04:10:00|26.97|26.77|26.84|26.64|26.99|26.79|26.83|26.63|144
1718856900000|2024-06-20 04:15:00|26.85|26.65|26.89|26.69|26.9|26.7|26.83|26.63|232
1718857200000|2024-06-20 04:20:00|26.9|26.7|27.01|26.81|27.03|26.83|26.89|26.69|328
1718857500000|2024-06-20 04:25:00|27|26.8|26.98|26.78|27.01|26.81|26.97|26.77|175
1718857800000|2024-06-20 04:30:00|26.99|26.79|27.14|26.94|27.16|26.96|26.98|26.78|321
1718858100000|2024-06-20 04:35:00|27.13|26.93|27.17|26.97|27.18|26.98|27.08|26.88|252
1718858400000|2024-06-20 04:40:00|27.16|26.96|27.14|26.94|27.22|27.02|27.14|26.94|198
1718858700000|2024-06-20 04:45:00|27.15|26.95|27.22|27.02|27.24|27.04|27.12|26.92|189
1718859000000|2024-06-20 04:50:00|27.23|27.03|27.24|27.04|27.31|27.11|27.21|27.01|188
1718859300000|2024-06-20 04:55:00|27.25|27.05|27.39|27.19|27.4|27.2|27.24|27.04|49
1718859600000|2024-06-20 05:00:00|27.4|27.2|27.43|27.23|27.45|27.25|27.36|27.16|141
1718859900000|2024-06-20 05:05:00|27.44|27.24|27.57|27.37|27.6|27.4|27.4|27.2|362
1718860200000|2024-06-20 05:10:00|27.58|27.38|27.54|27.34|27.6|27.4|27.53|27.33|308
1718860500000|2024-06-20 05:15:00|27.55|27.35|27.41|27.21|27.57|27.37|27.4|27.2|233
1718860800000|2024-06-20 05:20:00|27.42|27.22|27.45|27.25|27.51|27.31|27.4|27.2|285
1718861100000|2024-06-20 05:25:00|27.46|27.26|27.46|27.26|27.51|27.31|27.43|27.23|146
1718861400000|2024-06-20 05:30:00|27.47|27.27|27.63|27.43|27.64|27.44|27.44|27.24|271
1718861700000|2024-06-20 05:35:00|27.62|27.42|27.61|27.41|27.67|27.47|27.55|27.35|237
1718862000000|2024-06-20 05:40:00|27.6|27.4|27.62|27.42|27.67|27.47|27.59|27.39|207
1718862300000|2024-06-20 05:45:00|27.63|27.43|27.65|27.45|27.68|27.48|27.61|27.41|195
1718862600000|2024-06-20 05:50:00|27.64|27.44|27.68|27.48|27.69|27.49|27.6|27.4|155
1718862900000|2024-06-20 05:55:00|27.67|27.47|27.79|27.59|27.84|27.64|27.66|27.46|264
1718863200000|2024-06-20 06:00:00|27.78|27.58|27.85|27.65|27.94|27.74|27.78|27.58|204
1718863500000|2024-06-20 06:05:00|27.84|27.64|27.82|27.62|27.85|27.65|27.72|27.52|235
1718863800000|2024-06-20 06:10:00|27.83|27.63|27.99|27.79|28.06|27.86|27.82|27.62|340
1718864100000|2024-06-20 06:15:00|28|27.8|27.84|27.64|28.01|27.81|27.83|27.63|263
1718864400000|2024-06-20 06:20:00|27.83|27.63|27.79|27.59|27.85|27.65|27.73|27.53|219
1718864700000|2024-06-20 06:25:00|27.8|27.6|27.8|27.6|27.81|27.61|27.73|27.53|315
1718865000000|2024-06-20 06:30:00|27.79|27.59|27.81|27.61|27.84|27.64|27.73|27.53|400
1718865300000|2024-06-20 06:35:00|27.82|27.62|27.84|27.64|27.91|27.71|27.79|27.59|311
1718865600000|2024-06-20 06:40:00|27.83|27.63|27.75|27.55|27.85|27.65|27.72|27.52|177
1718865900000|2024-06-20 06:45:00|27.74|27.54|27.74|27.54|27.85|27.65|27.74|27.54|269
1718866200000|2024-06-20 06:50:00|27.73|27.53|27.76|27.56|27.79|27.59|27.67|27.47|251
1718866500000|2024-06-20 06:55:00|27.75|27.55|27.74|27.54|27.78|27.58|27.7|27.5|208
1718866800000|2024-06-20 07:00:00|27.75|27.55|27.86|27.66|27.86|27.66|27.74|27.54|298
1718867100000|2024-06-20 07:05:00|27.85|27.65|27.77|27.57|27.88|27.68|27.77|27.57|125
1718867400000|2024-06-20 07:10:00|27.76|27.56|28|27.8|28.09|27.89|27.75|27.55|98
1718867700000|2024-06-20 07:15:00|28.01|27.81|28.2|28|28.26|28.06|28|27.8|351
1718868000000|2024-06-20 07:20:00|28.19|27.99|28.23|28.03|28.35|28.15|28.17|27.97|305
1718868300000|2024-06-20 07:25:00|28.22|28.02|28.18|27.98|28.26|28.06|28.17|27.97|241
1718868600000|2024-06-20 07:30:00|28.17|27.97|28.14|27.94|28.35|28.15|28.14|27.94|338
1718868900000|2024-06-20 07:35:00|28.13|27.93|28.27|28.07|28.29|28.09|28.1|27.9|298
1718869200000|2024-06-20 07:40:00|28.26|28.06|28.19|27.99|28.28|28.08|28.1|27.9|267
1718869500000|2024-06-20 07:45:00|28.2|28|28.15|27.95|28.34|28.14|28.14|27.94|249
1718869800000|2024-06-20 07:50:00|28.16|27.96|28.18|27.98|28.22|28.02|28.15|27.95|83
1718870100000|2024-06-20 07:55:00|28.19|27.99|28.26|28.06|28.26|28.06|28.15|27.95|165
1718870400000|2024-06-20 08:00:00|28.25|28.05|28.19|27.99|28.35|28.15|28.19|27.99|249
1718870700000|2024-06-20 08:05:00|28.2|28|28.3|28.1|28.34|28.14|28.19|27.99|208
1718871000000|2024-06-20 08:10:00|28.29|28.09|28.26|28.06|28.31|28.11|28.22|28.02|178
1718871300000|2024-06-20 08:15:00|28.27|28.07|28.21|28.01|28.28|28.08|28.18|27.98|194
1718871600000|2024-06-20 08:20:00|28.2|28|28.19|27.99|28.3|28.1|28.19|27.99|218
1718871900000|2024-06-20 08:25:00|28.18|27.98|28.15|27.95|28.23|28.03|28.13|27.93|180
1718872200000|2024-06-20 08:30:00|28.16|27.96|28.15|27.95|28.22|28.02|28.13|27.93|277
1718872500000|2024-06-20 08:35:00|28.16|27.96|28.1|27.9|28.17|27.97|28.06|27.86|205
1718872800000|2024-06-20 08:40:00|28.11|27.91|28.12|27.92|28.15|27.95|28.05|27.85|218
1718873100000|2024-06-20 08:45:00|28.11|27.91|28.13|27.93|28.15|27.95|28.03|27.83|200
1718873400000|2024-06-20 08:50:00|28.14|27.94|28.19|27.99|28.23|28.03|28.12|27.92|276
1718873700000|2024-06-20 08:55:00|28.18|27.98|28.22|28.02|28.23|28.03|28.17|27.97|82
1718874000000|2024-06-20 09:00:00|28.23|28.03|28.27|28.07|28.29|28.09|28.22|28.02|178
1718874300000|2024-06-20 09:05:00|28.28|28.08|28.25|28.05|28.29|28.09|28.23|28.03|188
1718874600000|2024-06-20 09:10:00|28.24|28.04|28.19|27.99|28.25|28.05|28.16|27.96|196
1718874900000|2024-06-20 09:15:00|28.2|28|28.22|28.02|28.28|28.08|28.19|27.99|242
1718875200000|2024-06-20 09:20:00|28.21|28.01|28.21|28.01|28.24|28.04|28.14|27.94|166
1718875500000|2024-06-20 09:25:00|28.2|28|28.23|28.03|28.25|28.05|28.16|27.96|203
1718875800000|2024-06-20 09:30:00|28.24|28.04|28.24|28.04|28.3|28.1|28.22|28.02|246
1718876100000|2024-06-20 09:35:00|28.25|28.05|28.21|28.01|28.25|28.05|28.2|28|241
1718876400000|2024-06-20 09:40:00|28.2|28|28.18|27.98|28.23|28.03|28.18|27.98|152
1718876700000|2024-06-20 09:45:00|28.19|27.99|28.22|28.02|28.25|28.05|28.16|27.96|238
1718877000000|2024-06-20 09:50:00|28.23|28.03|28.17|27.97|28.25|28.05|28.17|27.97|204
1718877300000|2024-06-20 09:55:00|28.18|27.98|28.15|27.95|28.19|27.99|28.13|27.93|124
1718877600000|2024-06-20 10:00:00|28.16|27.96|28.25|28.05|28.4|28.2|28.16|27.96|280
1718877900000|2024-06-20 10:05:00|28.24|28.04|28.21|28.01|28.27|28.07|28.2|28|191
1718878200000|2024-06-20 10:10:00|28.22|28.02|28.25|28.05|28.28|28.08|28.21|28.01|134
1718878500000|2024-06-20 10:15:00|28.24|28.04|28.25|28.05|28.35|28.15|28.24|28.04|322
1718878800000|2024-06-20 10:20:00|28.26|28.06|28.22|28.02|28.29|28.09|28.21|28.01|190
1718879100000|2024-06-20 10:25:00|28.23|28.03|28.26|28.06|28.29|28.09|28.22|28.02|129
1718879400000|2024-06-20 10:30:00|28.27|28.07|28.34|28.14|28.35|28.15|28.26|28.06|159
1718879700000|2024-06-20 10:35:00|28.35|28.15|28.4|28.2|28.43|28.23|28.35|28.15|204
1718880000000|2024-06-20 10:40:00|28.41|28.21|28.35|28.15|28.43|28.23|28.35|28.15|133
1718880300000|2024-06-20 10:45:00|28.36|28.16|28.46|28.26|28.48|28.28|28.36|28.16|283
1718880600000|2024-06-20 10:50:00|28.47|28.27|28.43|28.23|28.47|28.27|28.41|28.21|185
1718880900000|2024-06-20 10:55:00|28.42|28.22|28.67|28.47|28.73|28.53|28.42|28.22|257
1718881200000|2024-06-20 11:00:00|28.66|28.46|28.73|28.53|28.77|28.57|28.6|28.4|251
1718881500000|2024-06-20 11:05:00|28.72|28.52|28.96|28.76|28.97|28.77|28.66|28.46|294
1718881800000|2024-06-20 11:10:00|28.95|28.75|28.96|28.76|28.97|28.77|28.86|28.66|226
1718882100000|2024-06-20 11:15:00|28.97|28.77|28.94|28.74|28.98|28.78|28.89|28.69|205
1718882400000|2024-06-20 11:20:00|28.93|28.73|28.82|28.62|28.94|28.74|28.81|28.61|274
1718882700000|2024-06-20 11:25:00|28.81|28.61|28.86|28.66|28.91|28.71|28.81|28.61|260
1718883000000|2024-06-20 11:30:00|28.85|28.65|28.73|28.53|28.9|28.7|28.7|28.5|219
1718883300000|2024-06-20 11:35:00|28.74|28.54|28.64|28.44|28.74|28.54|28.59|28.39|278
1718883600000|2024-06-20 11:40:00|28.63|28.43|28.57|28.37|28.67|28.47|28.52|28.32|374
1718883900000|2024-06-20 11:45:00|28.58|28.38|28.57|28.37|28.61|28.41|28.51|28.31|330
1718884200000|2024-06-20 11:50:00|28.58|28.38|28.48|28.28|28.58|28.38|28.45|28.25|314
1718884500000|2024-06-20 11:55:00|28.49|28.29|28.49|28.29|28.53|28.33|28.46|28.26|274
1718884800000|2024-06-20 12:00:00|28.5|28.3|28.41|28.21|28.51|28.31|28.4|28.2|318
1718885100000|2024-06-20 12:05:00|28.4|28.2|28.37|28.17|28.48|28.28|28.37|28.17|425
1718885400000|2024-06-20 12:10:00|28.38|28.18|28.37|28.17|28.41|28.21|28.36|28.16|270
1718885700000|2024-06-20 12:15:00|28.36|28.16|28.32|28.12|28.38|28.18|28.28|28.08|290
1718886000000|2024-06-20 12:20:00|28.33|28.13|28.26|28.06|28.34|28.14|28.25|28.05|336
1718886300000|2024-06-20 12:25:00|28.25|28.05|28.32|28.12|28.35|28.15|28.24|28.04|383
1718886600000|2024-06-20 12:30:00|28.33|28.13|28.27|28.07|28.42|28.22|28.23|28.03|430
1718886900000|2024-06-20 12:35:00|28.28|28.08|28.31|28.11|28.34|28.14|28.24|28.04|239
1718887200000|2024-06-20 12:40:00|28.32|28.12|28.26|28.06|28.34|28.14|28.24|28.04|214
1718887500000|2024-06-20 12:45:00|28.27|28.07|28.31|28.11|28.35|28.15|28.19|27.99|262
1718887800000|2024-06-20 12:50:00|28.3|28.1|28.24|28.04|28.31|28.11|28.23|28.03|258
1718888100000|2024-06-20 12:55:00|28.25|28.05|28.17|27.97|28.27|28.07|28.15|27.95|253
1718888400000|2024-06-20 13:00:00|28.16|27.96|28.07|27.87|28.2|28|28.03|27.83|252
1718888700000|2024-06-20 13:05:00|28.08|27.88|28.05|27.85|28.09|27.89|28.02|27.82|235
1718889000000|2024-06-20 13:10:00|28.04|27.84|28.03|27.83|28.08|27.88|28.02|27.82|114
1718889300000|2024-06-20 13:15:00|28.02|27.82|27.83|27.63|28.05|27.85|27.79|27.59|321
1718889600000|2024-06-20 13:20:00|27.82|27.62|27.74|27.54|27.84|27.64|27.69|27.49|371
1718889900000|2024-06-20 13:25:00|27.73|27.53|27.66|27.46|27.76|27.56|27.56|27.36|383
1718890200000|2024-06-20 13:30:00|27.67|27.47|27.53|27.33|27.67|27.47|27.52|27.32|363
1718890500000|2024-06-20 13:35:00|27.54|27.34|27.67|27.47|27.68|27.48|27.54|27.34|317
1718890800000|2024-06-20 13:40:00|27.68|27.48|27.79|27.59|27.82|27.62|27.65|27.45|211
1718891100000|2024-06-20 13:45:00|27.8|27.6|27.78|27.58|27.85|27.65|27.74|27.54|346
1718891400000|2024-06-20 13:50:00|27.77|27.57|27.65|27.45|27.77|27.57|27.57|27.37|319
1718891700000|2024-06-20 13:55:00|27.64|27.44|27.59|27.39|27.68|27.48|27.57|27.37|237
1718892000000|2024-06-20 14:00:00|27.6|27.4|27.44|27.24|27.66|27.46|27.37|27.17|381
1718892300000|2024-06-20 14:05:00|27.43|27.23|27.35|27.15|27.49|27.29|27.29|27.09|484
1718892600000|2024-06-20 14:10:00|27.36|27.16|27.12|26.92|27.4|27.2|27.12|26.92|313
1718892900000|2024-06-20 14:15:00|27.1|26.9|27.13|26.93|27.21|27.01|27.04|26.84|430
1718893200000|2024-06-20 14:20:00|27.14|26.94|27.14|26.94|27.2|27|27|26.8|314
1718893500000|2024-06-20 14:25:00|27.13|26.93|27.31|27.11|27.32|27.12|27.12|26.92|182
1718893800000|2024-06-20 14:30:00|27.3|27.1|27.27|27.07|27.39|27.19|27.24|27.04|302
1718894100000|2024-06-20 14:35:00|27.28|27.08|27.34|27.14|27.34|27.14|27.24|27.04|248
1718894400000|2024-06-20 14:40:00|27.33|27.13|27.34|27.14|27.41|27.21|27.3|27.1|294
1718894700000|2024-06-20 14:45:00|27.35|27.15|27.38|27.18|27.38|27.18|27.25|27.05|411
1718895000000|2024-06-20 14:50:00|27.39|27.19|27.34|27.14|27.43|27.23|27.32|27.12|276
1718895300000|2024-06-20 14:55:00|27.35|27.15|27.4|27.2|27.42|27.22|27.33|27.13|297
1718895600000|2024-06-20 15:00:00|27.41|27.21|27.41|27.21|27.52|27.32|27.34|27.14|276
1718895900000|2024-06-20 15:05:00|27.4|27.2|27.44|27.24|27.52|27.32|27.37|27.17|274
1718896200000|2024-06-20 15:10:00|27.45|27.25|27.43|27.23|27.47|27.27|27.39|27.19|214
1718896500000|2024-06-20 15:15:00|27.42|27.22|27.28|27.08|27.43|27.23|27.25|27.05|305
1718896800000|2024-06-20 15:20:00|27.27|27.07|27.36|27.16|27.4|27.2|27.25|27.05|312
1718897100000|2024-06-20 15:25:00|27.35|27.15|27.33|27.13|27.39|27.19|27.3|27.1|291
1718897400000|2024-06-20 15:30:00|27.32|27.12|27.42|27.22|27.42|27.22|27.31|27.11|262
1718897700000|2024-06-20 15:35:00|27.41|27.21|27.47|27.27|27.57|27.37|27.39|27.19|333
1718898000000|2024-06-20 15:40:00|27.46|27.26|27.58|27.38|27.59|27.39|27.46|27.26|167
1718898300000|2024-06-20 15:45:00|27.57|27.37|27.38|27.18|27.58|27.38|27.36|27.16|337
1718898600000|2024-06-20 15:50:00|27.37|27.17|27.37|27.17|27.48|27.28|27.36|27.16|301
1718898900000|2024-06-20 15:55:00|27.38|27.18|27.4|27.2|27.44|27.24|27.36|27.16|332
1718899200000|2024-06-20 16:00:00|27.41|27.21|27.16|26.96|27.44|27.24|27.12|26.92|408
1718899500000|2024-06-20 16:05:00|27.17|26.97|27.14|26.94|27.28|27.08|27.08|26.88|436
1718899800000|2024-06-20 16:10:00|27.13|26.93|27.2|27|27.28|27.08|27.12|26.92|405
1718900100000|2024-06-20 16:15:00|27.19|26.99|27.22|27.02|27.32|27.12|27.16|26.96|380
1718900400000|2024-06-20 16:20:00|27.21|27.01|27.25|27.05|27.29|27.09|27.2|27|259
1718900700000|2024-06-20 16:25:00|27.24|27.04|27.25|27.05|27.3|27.1|27.19|26.99|209
1718901000000|2024-06-20 16:30:00|27.26|27.06|27.32|27.12|27.33|27.13|27.21|27.01|401
1718901300000|2024-06-20 16:35:00|27.33|27.13|27.42|27.22|27.43|27.23|27.3|27.1|450
1718901600000|2024-06-20 16:40:00|27.41|27.21|27.48|27.28|27.55|27.35|27.4|27.2|510
1718901900000|2024-06-20 16:45:00|27.49|27.29|27.51|27.31|27.56|27.36|27.48|27.28|334
1718902200000|2024-06-20 16:50:00|27.5|27.3|27.52|27.32|27.58|27.38|27.5|27.3|369
1718902500000|2024-06-20 16:55:00|27.53|27.33|27.56|27.36|27.56|27.36|27.49|27.29|294
1718902800000|2024-06-20 17:00:00|27.55|27.35|27.49|27.29|27.56|27.36|27.45|27.25|298
1718903100000|2024-06-20 17:05:00|27.5|27.3|27.68|27.48|27.7|27.5|27.49|27.29|357
1718903400000|2024-06-20 17:10:00|27.69|27.49|27.69|27.49|27.78|27.58|27.68|27.48|407
1718903700000|2024-06-20 17:15:00|27.68|27.48|27.62|27.42|27.71|27.51|27.59|27.39|318
1718904000000|2024-06-20 17:20:00|27.61|27.41|27.64|27.44|27.68|27.48|27.61|27.41|318
1718904300000|2024-06-20 17:25:00|27.63|27.43|27.66|27.46|27.68|27.48|27.61|27.41|341
1718904600000|2024-06-20 17:30:00|27.65|27.45|27.8|27.6|27.8|27.6|27.61|27.41|420
1718904900000|2024-06-20 17:35:00|27.77|27.57|27.72|27.52|27.81|27.61|27.67|27.47|238
1718905200000|2024-06-20 17:40:00|27.71|27.51|27.7|27.5|27.74|27.54|27.65|27.45|292
1718905500000|2024-06-20 17:45:00|27.68|27.48|27.67|27.47|27.68|27.48|27.66|27.46|7
1718905800000|2024-06-20 17:50:00|27.66|27.46|27.72|27.52|27.73|27.53|27.66|27.46|187
1718906100000|2024-06-20 17:55:00|27.71|27.51|27.78|27.58|27.8|27.6|27.7|27.5|369
1718906400000|2024-06-20 18:00:00|27.77|27.57|27.87|27.67|27.89|27.69|27.77|27.57|561
1718906700000|2024-06-20 18:05:00|27.86|27.66|27.88|27.68|27.95|27.75|27.84|27.64|494
1718907000000|2024-06-20 18:10:00|27.89|27.69|27.81|27.61|27.9|27.7|27.78|27.58|408
1718907300000|2024-06-20 18:15:00|27.8|27.6|27.85|27.65|27.85|27.65|27.79|27.59|455
1718907600000|2024-06-20 18:20:00|27.83|27.63|27.88|27.68|27.9|27.7|27.8|27.6|390
1718907900000|2024-06-20 18:25:00|27.89|27.69|27.86|27.66|27.9|27.7|27.85|27.65|26
1718908200000|2024-06-20 18:30:00|27.85|27.65|27.84|27.64|27.87|27.67|27.81|27.61|191
1718908500000|2024-06-20 18:35:00|27.82|27.62|27.8|27.6|27.85|27.65|27.74|27.54|422
1718908800000|2024-06-20 18:40:00|27.79|27.59|27.81|27.61|27.85|27.65|27.77|27.57|409
1718909100000|2024-06-20 18:45:00|27.84|27.64|27.89|27.69|27.91|27.71|27.8|27.6|400
1718909400000|2024-06-20 18:50:00|27.88|27.68|27.8|27.6|27.89|27.69|27.8|27.6|208
1718909700000|2024-06-20 18:55:00|27.81|27.61|27.79|27.59|27.84|27.64|27.79|27.59|19
1718910000000|2024-06-20 19:00:00|27.78|27.58|27.77|27.57|27.78|27.58|27.73|27.53|219
1718910300000|2024-06-20 19:05:00|27.78|27.58|27.81|27.61|27.82|27.62|27.76|27.56|305
1718910600000|2024-06-20 19:10:00|27.8|27.6|27.77|27.57|27.83|27.63|27.75|27.55|185
1718910900000|2024-06-20 19:15:00|27.76|27.56|27.73|27.53|27.77|27.57|27.69|27.49|38
1718911200000|2024-06-20 19:20:00|27.72|27.52|27.65|27.45|27.75|27.55|27.62|27.42|328
1718911500000|2024-06-20 19:25:00|27.64|27.44|27.79|27.59|27.83|27.63|27.64|27.44|390
1718911800000|2024-06-20 19:30:00|27.8|27.6|27.77|27.57|27.8|27.6|27.74|27.54|318
1718912100000|2024-06-20 19:35:00|27.78|27.58|27.77|27.57|27.8|27.6|27.74|27.54|322
1718912400000|2024-06-20 19:40:00|27.76|27.56|27.78|27.58|27.81|27.61|27.74|27.54|269
1718912700000|2024-06-20 19:45:00|27.79|27.59|27.76|27.56|27.84|27.64|27.74|27.54|329
1718913000000|2024-06-20 19:50:00|27.77|27.57|27.84|27.64|27.86|27.66|27.74|27.54|355
1718913300000|2024-06-20 19:55:00|27.85|27.65|27.89|27.69|27.89|27.69|27.8|27.6|227
1718913600000|2024-06-20 20:00:00|27.88|27.68|27.89|27.69|27.91|27.71|27.86|27.66|199
1718913900000|2024-06-20 20:05:00|27.88|27.68|27.92|27.72|27.99|27.79|27.88|27.68|326
1718914200000|2024-06-20 20:10:00|27.91|27.71|27.87|27.67|27.93|27.73|27.83|27.63|214
1718914500000|2024-06-20 20:15:00|27.86|27.66|27.86|27.66|27.91|27.71|27.83|27.63|180
1718914800000|2024-06-20 20:20:00|27.85|27.65|27.83|27.63|27.85|27.65|27.82|27.62|35
1718915100000|2024-06-20 20:25:00|27.84|27.64|27.78|27.58|27.84|27.64|27.76|27.56|135
1718915400000|2024-06-20 20:30:00|27.77|27.57|27.77|27.57|27.8|27.6|27.76|27.56|163
1718915700000|2024-06-20 20:35:00|27.78|27.58|27.78|27.58|27.8|27.6|27.75|27.55|175
1718916000000|2024-06-20 20:40:00|27.77|27.57|27.8|27.6|27.81|27.61|27.76|27.56|190
1718916300000|2024-06-20 20:45:00|27.79|27.59|27.82|27.62|27.85|27.65|27.78|27.58|262
1718916600000|2024-06-20 20:50:00|27.83|27.63|27.81|27.61|27.85|27.65|27.81|27.61|101
1718916900000|2024-06-20 20:55:00|27.8|27.6|27.77|27.57|27.82|27.62|27.77|27.57|102
1718917200000|2024-06-20 21:00:00|27.76|27.56|27.73|27.53|27.77|27.57|27.73|27.53|84
1718917500000|2024-06-20 21:05:00|27.74|27.54|27.73|27.53|27.74|27.54|27.7|27.5|78
1718917800000|2024-06-20 21:10:00|27.72|27.52|27.72|27.52|27.74|27.54|27.71|27.51|23
1718918100000|2024-06-20 21:15:00|27.71|27.51|27.71|27.51|27.74|27.54|27.69|27.49|61
1718918400000|2024-06-20 21:20:00|27.72|27.52|27.71|27.51|27.72|27.52|27.69|27.49|22
1718918700000|2024-06-20 21:25:00|27.72|27.52|27.75|27.55|27.76|27.56|27.71|27.51|56
1718919000000|2024-06-20 21:30:00|27.74|27.54|27.7|27.5|27.75|27.55|27.7|27.5|65
1718919300000|2024-06-20 21:35:00|27.71|27.51|27.7|27.5|27.73|27.53|27.7|27.5|42
1718919600000|2024-06-20 21:40:00|27.71|27.51|27.72|27.52|27.73|27.53|27.71|27.51|194
1718919900000|2024-06-20 21:45:00|27.71|27.51|27.7|27.5|27.72|27.52|27.7|27.5|36
1718920200000|2024-06-20 21:50:00|27.71|27.51|27.73|27.53|27.73|27.53|27.7|27.5|67
1718920500000|2024-06-20 21:55:00|27.72|27.52|27.74|27.54|27.75|27.55|27.72|27.52|33
1718920800000|2024-06-20 22:00:00|27.73|27.53|27.81|27.61|27.81|27.61|27.73|27.53|171
1718921100000|2024-06-20 22:05:00|27.82|27.62|27.87|27.67|27.89|27.69|27.79|27.59|207
1718921400000|2024-06-20 22:10:00|27.88|27.68|27.85|27.65|27.92|27.72|27.84|27.64|131
1718921700000|2024-06-20 22:15:00|27.86|27.66|27.81|27.61|27.86|27.66|27.78|27.58|171
1718922000000|2024-06-20 22:20:00|27.8|27.6|27.8|27.6|27.83|27.63|27.78|27.58|281
1718922300000|2024-06-20 22:25:00|27.79|27.59|27.78|27.58|27.81|27.61|27.76|27.56|186
1718922600000|2024-06-20 22:30:00|27.77|27.57|27.8|27.6|27.8|27.6|27.74|27.54|104
1718922900000|2024-06-20 22:35:00|27.81|27.61|27.76|27.56|27.83|27.63|27.74|27.54|263
1718923200000|2024-06-20 22:40:00|27.77|27.57|27.74|27.54|27.77|27.57|27.74|27.54|128
1718923500000|2024-06-20 22:45:00|27.73|27.53|27.72|27.52|27.76|27.56|27.71|27.51|182
1718923800000|2024-06-20 22:50:00|27.71|27.51|27.7|27.5|27.72|27.52|27.69|27.49|210
1718924100000|2024-06-20 22:55:00|27.71|27.51|27.73|27.53|27.73|27.53|27.69|27.49|179
1718924400000|2024-06-20 23:00:00|27.72|27.52|27.74|27.54|27.75|27.55|27.7|27.5|207
1718924700000|2024-06-20 23:05:00|27.75|27.55|27.74|27.54|27.8|27.6|27.72|27.52|295
1718925000000|2024-06-20 23:10:00|27.73|27.53|27.69|27.49|27.74|27.54|27.67|27.47|165
1718925300000|2024-06-20 23:15:00|27.68|27.48|27.67|27.47|27.7|27.5|27.64|27.44|135
1718925600000|2024-06-20 23:20:00|27.66|27.46|27.65|27.45|27.68|27.48|27.6|27.4|143
1718925900000|2024-06-20 23:25:00|27.64|27.44|27.63|27.43|27.65|27.45|27.61|27.41|188
1718926200000|2024-06-20 23:30:00|27.64|27.44|27.7|27.5|27.71|27.51|27.63|27.43|245
1718926500000|2024-06-20 23:35:00|27.69|27.49|27.71|27.51|27.73|27.53|27.69|27.49|173
1718926800000|2024-06-20 23:40:00|27.7|27.5|27.7|27.5|27.71|27.51|27.68|27.48|74
1718927100000|2024-06-20 23:45:00|27.71|27.51|27.68|27.48|27.73|27.53|27.67|27.47|108
1718927400000|2024-06-20 23:50:00|27.67|27.47|27.64|27.44|27.68|27.48|27.63|27.43|121
1718927700000|2024-06-20 23:55:00|27.65|27.45|27.69|27.49|27.69|27.49|27.64|27.44|223
1718928000000|2024-06-21 00:00:00|27.68|27.48|27.7|27.5|27.71|27.51|27.66|27.46|229
1718928300000|2024-06-21 00:05:00|27.71|27.51|27.56|27.36|27.71|27.51|27.55|27.35|253
1718928600000|2024-06-21 00:10:00|27.55|27.35|27.47|27.27|27.58|27.38|27.44|27.24|221
1718928900000|2024-06-21 00:15:00|27.46|27.26|27.43|27.23|27.54|27.34|27.38|27.18|314
1718929200000|2024-06-21 00:20:00|27.42|27.22|27.5|27.3|27.55|27.35|27.35|27.15|306
1718929500000|2024-06-21 00:25:00|27.49|27.29|27.55|27.35|27.61|27.41|27.46|27.26|231
1718929800000|2024-06-21 00:30:00|27.56|27.36|27.58|27.38|27.59|27.39|27.46|27.26|310
1718930100000|2024-06-21 00:35:00|27.57|27.37|27.65|27.45|27.72|27.52|27.56|27.36|322
1718930400000|2024-06-21 00:40:00|27.64|27.44|27.65|27.45|27.68|27.48|27.6|27.4|188
1718930700000|2024-06-21 00:45:00|27.64|27.44|27.53|27.33|27.66|27.46|27.53|27.33|204
1718931000000|2024-06-21 00:50:00|27.52|27.32|27.48|27.28|27.55|27.35|27.48|27.28|193
1718931300000|2024-06-21 00:55:00|27.47|27.27|27.45|27.25|27.51|27.31|27.43|27.23|196
1718931600000|2024-06-21 01:00:00|27.46|27.26|27.56|27.36|27.57|27.37|27.41|27.21|260
1718931900000|2024-06-21 01:05:00|27.55|27.35|27.61|27.41|27.71|27.51|27.55|27.35|246
1718932200000|2024-06-21 01:10:00|27.6|27.4|27.64|27.44|27.65|27.45|27.53|27.33|249
1718932500000|2024-06-21 01:15:00|27.65|27.45|27.63|27.43|27.74|27.54|27.59|27.39|286
1718932800000|2024-06-21 01:20:00|27.62|27.42|27.67|27.47|27.7|27.5|27.61|27.41|285
1718933100000|2024-06-21 01:25:00|27.66|27.46|27.77|27.57|27.78|27.58|27.64|27.44|340
1718933400000|2024-06-21 01:30:00|27.76|27.56|27.84|27.64|27.85|27.65|27.75|27.55|272
1718933700000|2024-06-21 01:35:00|27.83|27.63|27.87|27.67|27.9|27.7|27.82|27.62|313
1718934000000|2024-06-21 01:40:00|27.86|27.66|27.83|27.63|27.89|27.69|27.81|27.61|161
1718934300000|2024-06-21 01:45:00|27.84|27.64|27.87|27.67|27.89|27.69|27.81|27.61|258
1718934600000|2024-06-21 01:50:00|27.88|27.68|27.85|27.65|27.88|27.68|27.82|27.62|217
1718934900000|2024-06-21 01:55:00|27.86|27.66|27.84|27.64|27.87|27.67|27.83|27.63|123
1718935200000|2024-06-21 02:00:00|27.83|27.63|27.94|27.74|27.96|27.76|27.82|27.62|340
1718935500000|2024-06-21 02:05:00|27.95|27.75|27.85|27.65|27.95|27.75|27.84|27.64|163
1718935800000|2024-06-21 02:10:00|27.86|27.66|27.81|27.61|27.87|27.67|27.77|27.57|148
1718936100000|2024-06-21 02:15:00|27.82|27.62|27.81|27.61|27.83|27.63|27.77|27.57|171
1718936400000|2024-06-21 02:20:00|27.8|27.6|27.83|27.63|27.84|27.64|27.74|27.54|184
1718936700000|2024-06-21 02:25:00|27.84|27.64|27.78|27.58|27.84|27.64|27.78|27.58|164
1718937000000|2024-06-21 02:30:00|27.79|27.59|27.74|27.54|27.81|27.61|27.72|27.52|139
1718937300000|2024-06-21 02:35:00|27.73|27.53|27.69|27.49|27.76|27.56|27.68|27.48|116
1718937600000|2024-06-21 02:40:00|27.68|27.48|27.75|27.55|27.77|27.57|27.66|27.46|170
1718937900000|2024-06-21 02:45:00|27.76|27.56|27.87|27.67|27.87|27.67|27.72|27.52|212
1718938200000|2024-06-21 02:50:00|27.88|27.68|27.84|27.64|27.9|27.7|27.83|27.63|156
1718938500000|2024-06-21 02:55:00|27.83|27.63|27.83|27.63|27.89|27.69|27.82|27.62|125
1718938800000|2024-06-21 03:00:00|27.84|27.64|27.84|27.64|27.86|27.66|27.76|27.56|233
1718939100000|2024-06-21 03:05:00|27.85|27.65|27.83|27.63|27.91|27.71|27.8|27.6|211
1718939400000|2024-06-21 03:10:00|27.82|27.62|27.84|27.64|27.87|27.67|27.8|27.6|249
1718939700000|2024-06-21 03:15:00|27.83|27.63|27.76|27.56|27.83|27.63|27.76|27.56|118
1718940000000|2024-06-21 03:20:00|27.75|27.55|27.83|27.63|27.84|27.64|27.75|27.55|159
1718940300000|2024-06-21 03:25:00|27.82|27.62|27.78|27.58|27.83|27.63|27.77|27.57|134
1718940600000|2024-06-21 03:30:00|27.77|27.57|27.79|27.59|27.8|27.6|27.7|27.5|248
1718940900000|2024-06-21 03:35:00|27.8|27.6|27.86|27.66|27.88|27.68|27.79|27.59|254
1718941200000|2024-06-21 03:40:00|27.85|27.65|27.84|27.64|27.91|27.71|27.84|27.64|278
1718941500000|2024-06-21 03:45:00|27.83|27.63|27.84|27.64|27.88|27.68|27.78|27.58|206
1718941800000|2024-06-21 03:50:00|27.85|27.65|27.87|27.67|27.89|27.69|27.85|27.65|204
1718942100000|2024-06-21 03:55:00|27.88|27.68|27.87|27.67|27.89|27.69|27.8|27.6|196
1718942400000|2024-06-21 04:00:00|27.86|27.66|27.86|27.66|27.89|27.69|27.75|27.55|335
1718942700000|2024-06-21 04:05:00|27.85|27.65|27.95|27.75|27.98|27.78|27.85|27.65|363
1718943000000|2024-06-21 04:10:00|27.94|27.74|27.94|27.74|27.96|27.76|27.91|27.71|231
1718943300000|2024-06-21 04:15:00|27.95|27.75|27.96|27.76|27.98|27.78|27.92|27.72|267
1718943600000|2024-06-21 04:20:00|27.97|27.77|28.05|27.85|28.09|27.89|27.95|27.75|393
1718943900000|2024-06-21 04:25:00|28.04|27.84|27.96|27.76|28.07|27.87|27.96|27.76|180
1718944200000|2024-06-21 04:30:00|27.97|27.77|28.05|27.85|28.07|27.87|27.95|27.75|266
1718944500000|2024-06-21 04:35:00|28.04|27.84|28.04|27.84|28.08|27.88|28.02|27.82|260
1718944800000|2024-06-21 04:40:00|28.03|27.83|28.03|27.83|28.06|27.86|28.01|27.81|171
1718945100000|2024-06-21 04:45:00|28.04|27.84|28.06|27.86|28.07|27.87|27.99|27.79|213
1718945400000|2024-06-21 04:50:00|28.07|27.87|28.04|27.84|28.1|27.9|28.03|27.83|266
1718945700000|2024-06-21 04:55:00|28.03|27.83|28.09|27.89|28.09|27.89|28.03|27.83|180
1718946000000|2024-06-21 05:00:00|28.08|27.88|28.12|27.92|28.13|27.93|28.06|27.86|331
1718946300000|2024-06-21 05:05:00|28.11|27.91|28.01|27.81|28.12|27.92|27.94|27.74|343
1718946600000|2024-06-21 05:10:00|28|27.8|27.97|27.77|28.01|27.81|27.92|27.72|334
1718946900000|2024-06-21 05:15:00|27.99|27.79|27.95|27.75|27.99|27.79|27.91|27.71|301
1718947200000|2024-06-21 05:20:00|27.94|27.74|27.98|27.78|27.99|27.79|27.91|27.71|314
1718947500000|2024-06-21 05:25:00|27.99|27.79|28|27.8|28.02|27.82|27.96|27.76|529
1718947800000|2024-06-21 05:30:00|28.01|27.81|28.06|27.86|28.08|27.88|27.98|27.78|411
1718948100000|2024-06-21 05:35:00|28.05|27.85|28.01|27.81|28.08|27.88|27.98|27.78|280
1718948400000|2024-06-21 05:40:00|28|27.8|27.95|27.75|28.04|27.84|27.94|27.74|311
1718948700000|2024-06-21 05:45:00|27.94|27.74|27.96|27.76|28|27.8|27.94|27.74|300
1718949000000|2024-06-21 05:50:00|27.95|27.75|27.98|27.78|28.01|27.81|27.95|27.75|241
1718949300000|2024-06-21 05:55:00|27.97|27.77|27.94|27.74|27.98|27.78|27.92|27.72|199
1718949600000|2024-06-21 06:00:00|27.93|27.73|27.93|27.73|28|27.8|27.9|27.7|303
1718949900000|2024-06-21 06:05:00|27.94|27.74|27.94|27.74|27.95|27.75|27.88|27.68|212
1718950200000|2024-06-21 06:10:00|27.95|27.75|27.98|27.78|28.01|27.81|27.93|27.73|323
1718950500000|2024-06-21 06:15:00|27.97|27.77|27.93|27.73|27.98|27.78|27.93|27.73|189
1718950800000|2024-06-21 06:20:00|27.92|27.72|27.84|27.64|27.92|27.72|27.81|27.61|166
1718951100000|2024-06-21 06:25:00|27.83|27.63|27.82|27.62|27.84|27.64|27.78|27.58|144
1718951400000|2024-06-21 06:30:00|27.83|27.63|27.81|27.61|27.85|27.65|27.78|27.58|178
1718951700000|2024-06-21 06:35:00|27.82|27.62|27.81|27.61|27.84|27.64|27.8|27.6|136
1718952000000|2024-06-21 06:40:00|27.82|27.62|27.74|27.54|27.82|27.62|27.74|27.54|152
1718952300000|2024-06-21 06:45:00|27.73|27.53|27.77|27.57|27.78|27.58|27.73|27.53|149
1718952600000|2024-06-21 06:50:00|27.76|27.56|27.82|27.62|27.82|27.62|27.73|27.53|176
1718952900000|2024-06-21 06:55:00|27.81|27.61|27.83|27.63|27.84|27.64|27.8|27.6|287
1718953200000|2024-06-21 07:00:00|27.81|27.61|27.84|27.64|27.94|27.74|27.81|27.61|346
1718953500000|2024-06-21 07:05:00|27.85|27.65|27.8|27.6|27.87|27.67|27.79|27.59|209
1718953800000|2024-06-21 07:10:00|27.81|27.61|27.87|27.67|27.88|27.68|27.8|27.6|197
1718954100000|2024-06-21 07:15:00|27.86|27.66|27.88|27.68|27.91|27.71|27.84|27.64|238
1718954400000|2024-06-21 07:20:00|27.89|27.69|27.86|27.66|27.92|27.72|27.84|27.64|98
1718954700000|2024-06-21 07:25:00|27.87|27.67|27.97|27.77|27.98|27.78|27.86|27.66|263
1718955000000|2024-06-21 07:30:00|27.96|27.76|27.9|27.7|27.99|27.79|27.89|27.69|128
1718955300000|2024-06-21 07:35:00|27.89|27.69|27.92|27.72|27.96|27.76|27.89|27.69|132
1718955600000|2024-06-21 07:40:00|27.93|27.73|27.77|27.57|27.93|27.73|27.77|27.57|153
1718955900000|2024-06-21 07:45:00|27.76|27.56|27.68|27.48|27.76|27.56|27.65|27.45|93
1718956200000|2024-06-21 07:50:00|27.67|27.47|27.73|27.53|27.75|27.55|27.6|27.4|235
1718956500000|2024-06-21 07:55:00|27.74|27.54|27.73|27.53|27.78|27.58|27.68|27.48|237
1718956800000|2024-06-21 08:00:00|27.72|27.52|27.72|27.52|27.79|27.59|27.69|27.49|280
1718957100000|2024-06-21 08:05:00|27.71|27.51|27.65|27.45|27.74|27.54|27.6|27.4|213
1718957400000|2024-06-21 08:10:00|27.64|27.44|27.7|27.5|27.78|27.58|27.64|27.44|192
1718957700000|2024-06-21 08:15:00|27.69|27.49|27.79|27.59|27.8|27.6|27.69|27.49|216
1718958000000|2024-06-21 08:20:00|27.78|27.58|27.89|27.69|27.91|27.71|27.77|27.57|296
1718958300000|2024-06-21 08:25:00|27.88|27.68|27.86|27.66|27.94|27.74|27.84|27.64|197
1718958600000|2024-06-21 08:30:00|27.87|27.67|27.89|27.69|27.94|27.74|27.86|27.66|257
1718958900000|2024-06-21 08:35:00|27.9|27.7|27.75|27.55|27.9|27.7|27.73|27.53|243
1718959200000|2024-06-21 08:40:00|27.76|27.56|27.88|27.68|27.92|27.72|27.75|27.55|378
1718959500000|2024-06-21 08:45:00|27.87|27.67|27.71|27.51|27.9|27.7|27.67|27.47|214
1718959800000|2024-06-21 08:50:00|27.7|27.5|27.7|27.5|27.85|27.65|27.61|27.41|450
1718960100000|2024-06-21 08:55:00|27.69|27.49|27.47|27.27|27.72|27.52|27.35|27.15|437
1718960400000|2024-06-21 09:00:00|27.46|27.26|27.45|27.25|27.58|27.38|27.37|27.17|418
1718960700000|2024-06-21 09:05:00|27.46|27.26|27.62|27.42|27.62|27.42|27.43|27.23|416
1718961000000|2024-06-21 09:10:00|27.63|27.43|27.69|27.49|27.74|27.54|27.58|27.38|407
1718961300000|2024-06-21 09:15:00|27.68|27.48|27.73|27.53|27.83|27.63|27.65|27.45|416
1718961600000|2024-06-21 09:20:00|27.74|27.54|27.88|27.68|27.89|27.69|27.72|27.52|466
1718961900000|2024-06-21 09:25:00|27.87|27.67|27.89|27.69|27.93|27.73|27.81|27.61|471
1718962200000|2024-06-21 09:30:00|27.88|27.68|27.89|27.69|28.02|27.82|27.88|27.68|404
1718962500000|2024-06-21 09:35:00|27.9|27.7|27.94|27.74|28.09|27.89|27.89|27.69|462
1718962800000|2024-06-21 09:40:00|27.93|27.73|27.93|27.73|28|27.8|27.89|27.69|445
1718963100000|2024-06-21 09:45:00|27.92|27.72|27.87|27.67|27.96|27.76|27.83|27.63|349
1718963400000|2024-06-21 09:50:00|27.86|27.66|27.86|27.66|27.94|27.74|27.82|27.62|460
1718963700000|2024-06-21 09:55:00|27.87|27.67|27.84|27.64|27.9|27.7|27.82|27.62|275
1718964000000|2024-06-21 10:00:00|27.85|27.65|27.9|27.7|27.97|27.77|27.83|27.63|385
1718964300000|2024-06-21 10:05:00|27.91|27.71|27.99|27.79|28.03|27.83|27.9|27.7|428
1718964600000|2024-06-21 10:10:00|28.01|27.81|27.92|27.72|28.01|27.81|27.88|27.68|308
1718964900000|2024-06-21 10:15:00|27.91|27.71|27.95|27.75|27.97|27.77|27.84|27.64|276
1718965200000|2024-06-21 10:20:00|27.94|27.74|27.91|27.71|27.95|27.75|27.88|27.68|89
1718965500000|2024-06-21 10:25:00|27.92|27.72|27.86|27.66|27.92|27.72|27.83|27.63|247
1718965800000|2024-06-21 10:30:00|27.85|27.65|27.82|27.62|27.89|27.69|27.79|27.59|299
1718966100000|2024-06-21 10:35:00|27.81|27.61|27.81|27.61|27.84|27.64|27.76|27.56|276
1718966400000|2024-06-21 10:40:00|27.82|27.62|27.89|27.69|27.96|27.76|27.81|27.61|425
1718966700000|2024-06-21 10:45:00|27.88|27.68|27.84|27.64|27.92|27.72|27.82|27.62|224
1718967000000|2024-06-21 10:50:00|27.85|27.65|27.81|27.61|27.88|27.68|27.81|27.61|247
1718967300000|2024-06-21 10:55:00|27.82|27.62|27.83|27.63|27.85|27.65|27.81|27.61|140
1718967600000|2024-06-21 11:00:00|27.84|27.64|27.9|27.7|27.91|27.71|27.84|27.64|100
1718967900000|2024-06-21 11:05:00|27.91|27.71|27.94|27.74|27.97|27.77|27.91|27.71|227
1718968200000|2024-06-21 11:10:00|27.95|27.75|27.93|27.73|28|27.8|27.91|27.71|246
1718968500000|2024-06-21 11:15:00|27.92|27.72|27.95|27.75|27.97|27.77|27.9|27.7|226
1718968800000|2024-06-21 11:20:00|27.94|27.74|27.99|27.79|28.02|27.82|27.93|27.73|180
1718969100000|2024-06-21 11:25:00|28|27.8|27.98|27.78|28.05|27.85|27.97|27.77|210
1718969400000|2024-06-21 11:30:00|27.97|27.77|27.97|27.77|28|27.8|27.93|27.73|207
1718969700000|2024-06-21 11:35:00|27.96|27.76|27.92|27.72|28|27.8|27.86|27.66|234
1718970000000|2024-06-21 11:40:00|27.93|27.73|27.85|27.65|27.93|27.73|27.84|27.64|252
1718970300000|2024-06-21 11:45:00|27.86|27.66|27.87|27.67|27.88|27.68|27.82|27.62|141
1718970600000|2024-06-21 11:50:00|27.88|27.68|27.9|27.7|27.97|27.77|27.87|27.67|298
1718970900000|2024-06-21 11:55:00|27.91|27.71|27.91|27.71|27.97|27.77|27.89|27.69|202
1718971200000|2024-06-21 12:00:00|27.9|27.7|27.92|27.72|28.01|27.81|27.89|27.69|374
1718971500000|2024-06-21 12:05:00|27.91|27.71|27.82|27.62|27.94|27.74|27.81|27.61|232
1718971800000|2024-06-21 12:10:00|27.83|27.63|27.7|27.5|27.84|27.64|27.67|27.47|312
1718972100000|2024-06-21 12:15:00|27.71|27.51|27.65|27.45|27.79|27.59|27.63|27.43|330
1718972400000|2024-06-21 12:20:00|27.66|27.46|27.7|27.5|27.72|27.52|27.61|27.41|294
1718972700000|2024-06-21 12:25:00|27.71|27.51|27.75|27.55|27.76|27.56|27.67|27.47|176
1718973000000|2024-06-21 12:30:00|27.76|27.56|27.73|27.53|27.79|27.59|27.68|27.48|268
1718973300000|2024-06-21 12:35:00|27.72|27.52|27.71|27.51|27.74|27.54|27.66|27.46|224
1718973600000|2024-06-21 12:40:00|27.72|27.52|27.66|27.46|27.77|27.57|27.65|27.45|254
1718973900000|2024-06-21 12:45:00|27.65|27.45|27.6|27.4|27.67|27.47|27.57|27.37|254
1718974200000|2024-06-21 12:50:00|27.61|27.41|27.61|27.41|27.72|27.52|27.6|27.4|339
1718974500000|2024-06-21 12:55:00|27.6|27.4|27.67|27.47|27.68|27.48|27.59|27.39|212
1718974800000|2024-06-21 13:00:00|27.66|27.46|27.54|27.34|27.68|27.48|27.49|27.29|307
1718975100000|2024-06-21 13:05:00|27.53|27.33|27.49|27.29|27.55|27.35|27.48|27.28|337
1718975400000|2024-06-21 13:10:00|27.5|27.3|27.51|27.31|27.53|27.33|27.48|27.28|50
1718975700000|2024-06-21 13:15:00|27.5|27.3|27.49|27.29|27.58|27.38|27.47|27.27|169
1718976000000|2024-06-21 13:20:00|27.5|27.3|27.35|27.15|27.51|27.31|27.32|27.12|365
1718976300000|2024-06-21 13:25:00|27.34|27.14|27.31|27.11|27.38|27.18|27.3|27.1|350
1718976600000|2024-06-21 13:30:00|27.32|27.12|27.43|27.23|27.43|27.23|27.24|27.04|374
1718976900000|2024-06-21 13:35:00|27.42|27.22|27.34|27.14|27.46|27.26|27.28|27.08|381
1718977200000|2024-06-21 13:40:00|27.33|27.13|27.38|27.18|27.41|27.21|27.31|27.11|307
1718977500000|2024-06-21 13:45:00|27.36|27.16|27.18|26.98|27.36|27.16|27.15|26.95|246
1718977800000|2024-06-21 13:50:00|27.17|26.97|27.16|26.96|27.21|27.01|27.07|26.87|440
1718978100000|2024-06-21 13:55:00|27.15|26.95|27.22|27.02|27.25|27.05|27.15|26.95|467
1718978400000|2024-06-21 14:00:00|27.21|27.01|27.16|26.96|27.26|27.06|27.12|26.92|403
1718978700000|2024-06-21 14:05:00|27.17|26.97|27.29|27.09|27.34|27.14|27.14|26.94|409
1718979000000|2024-06-21 14:10:00|27.28|27.08|27.46|27.32|27.47|27.33|27.28|27.08|372
1718979300000|2024-06-21 14:15:00|27.45|27.31|27.67|27.53|27.76|27.62|27.45|27.31|477
1718979600000|2024-06-21 14:20:00|27.68|27.54|27.67|27.53|27.79|27.65|27.66|27.52|416
1718979900000|2024-06-21 14:25:00|27.68|27.54|27.65|27.51|27.73|27.59|27.62|27.48|345
1718980200000|2024-06-21 14:30:00|27.64|27.5|27.75|27.61|27.83|27.69|27.64|27.5|426
1718980500000|2024-06-21 14:35:00|27.74|27.6|27.73|27.59|27.8|27.66|27.71|27.57|287
1718980800000|2024-06-21 14:40:00|27.72|27.58|27.66|27.52|27.73|27.59|27.64|27.5|286
1718981100000|2024-06-21 14:45:00|27.65|27.51|27.81|27.67|27.86|27.72|27.64|27.5|454
1718981400000|2024-06-21 14:50:00|27.82|27.68|27.76|27.62|27.85|27.71|27.74|27.6|336
1718981700000|2024-06-21 14:55:00|27.75|27.61|27.76|27.62|27.8|27.66|27.72|27.58|351
1718982000000|2024-06-21 15:00:00|27.77|27.63|27.9|27.76|27.93|27.79|27.77|27.63|355
1718982300000|2024-06-21 15:05:00|27.89|27.75|27.85|27.71|27.9|27.76|27.78|27.64|333
1718982600000|2024-06-21 15:10:00|27.84|27.7|27.85|27.71|27.88|27.74|27.79|27.65|298
1718982900000|2024-06-21 15:15:00|27.84|27.7|27.68|27.54|27.86|27.72|27.67|27.53|269
1718983200000|2024-06-21 15:20:00|27.67|27.53|27.65|27.51|27.75|27.61|27.64|27.5|311
1718983500000|2024-06-21 15:25:00|27.66|27.52|27.69|27.55|27.7|27.56|27.6|27.46|273
1718983800000|2024-06-21 15:30:00|27.7|27.56|27.55|27.41|27.71|27.57|27.55|27.41|284
1718984100000|2024-06-21 15:35:00|27.56|27.42|27.37|27.23|27.56|27.42|27.29|27.15|366
1718984400000|2024-06-21 15:40:00|27.36|27.22|27.42|27.28|27.48|27.34|27.32|27.18|496
1718984700000|2024-06-21 15:45:00|27.41|27.27|27.46|27.32|27.48|27.34|27.36|27.22|428
1718985000000|2024-06-21 15:50:00|27.47|27.33|27.46|27.32|27.5|27.36|27.38|27.24|413
1718985300000|2024-06-21 15:55:00|27.47|27.33|27.49|27.35|27.5|27.36|27.38|27.24|403
1718985600000|2024-06-21 16:00:00|27.48|27.34|27.47|27.33|27.5|27.36|27.43|27.29|342
1718985900000|2024-06-21 16:05:00|27.46|27.32|27.57|27.43|27.58|27.44|27.4|27.26|360
1718986200000|2024-06-21 16:10:00|27.58|27.44|27.46|27.32|27.61|27.47|27.45|27.31|408
1718986500000|2024-06-21 16:15:00|27.45|27.31|27.52|27.38|27.58|27.44|27.44|27.3|434
1718986800000|2024-06-21 16:20:00|27.53|27.39|27.4|27.26|27.57|27.43|27.39|27.25|378
1718987100000|2024-06-21 16:25:00|27.39|27.25|27.45|27.31|27.47|27.33|27.37|27.23|374
1718987400000|2024-06-21 16:30:00|27.46|27.32|27.48|27.34|27.51|27.37|27.42|27.28|396
1718987700000|2024-06-21 16:35:00|27.47|27.33|27.39|27.25|27.48|27.34|27.38|27.24|171
1718988000000|2024-06-21 16:40:00|27.38|27.24|27.37|27.23|27.45|27.31|27.37|27.23|297
1718988300000|2024-06-21 16:45:00|27.36|27.22|27.37|27.23|27.4|27.26|27.33|27.19|266
1718988600000|2024-06-21 16:50:00|27.38|27.24|27.38|27.24|27.43|27.29|27.36|27.22|268
1718988900000|2024-06-21 16:55:00|27.39|27.25|27.36|27.22|27.39|27.25|27.32|27.18|290
1718989200000|2024-06-21 17:00:00|27.35|27.21|27.36|27.22|27.39|27.25|27.32|27.18|335
1718989500000|2024-06-21 17:05:00|27.37|27.23|27.45|27.31|27.47|27.33|27.36|27.22|353
1718989800000|2024-06-21 17:10:00|27.44|27.3|27.37|27.23|27.48|27.34|27.37|27.23|377
1718990100000|2024-06-21 17:15:00|27.36|27.22|27.21|27.07|27.36|27.22|27.19|27.05|361
1718990400000|2024-06-21 17:20:00|27.2|27.06|27.09|26.95|27.21|27.07|27.07|26.93|390
1718990700000|2024-06-21 17:25:00|27.08|26.94|27.08|26.94|27.15|27.01|27.07|26.93|363
1718991000000|2024-06-21 17:30:00|27.09|26.95|27.08|26.94|27.18|27.04|27.04|26.9|418
1718991300000|2024-06-21 17:35:00|27.07|26.93|27.09|26.95|27.11|26.97|27|26.86|400
1718991600000|2024-06-21 17:40:00|27.08|26.94|27.18|27.04|27.2|27.06|27.08|26.94|302
1718991900000|2024-06-21 17:45:00|27.19|27.05|27.24|27.1|27.27|27.13|27.14|27|443
1718992200000|2024-06-21 17:50:00|27.25|27.11|27.24|27.1|27.28|27.14|27.21|27.07|275
1718992500000|2024-06-21 17:55:00|27.25|27.11|27.14|27|27.25|27.11|27.13|26.99|328
1718992800000|2024-06-21 18:00:00|27.16|27.02|27.17|27.03|27.22|27.08|27.15|27.01|374
1718993100000|2024-06-21 18:05:00|27.16|27.02|27.15|27.01|27.21|27.07|27.1|26.96|376
1718993400000|2024-06-21 18:10:00|27.13|26.99|27.19|27.05|27.22|27.08|27.13|26.99|369
1718993700000|2024-06-21 18:15:00|27.18|27.04|27.3|27.16|27.35|27.21|27.15|27.01|422
1718994000000|2024-06-21 18:20:00|27.29|27.15|27.1|26.96|27.29|27.15|27.07|26.93|355
1718994300000|2024-06-21 18:25:00|27.09|26.95|27.2|27.06|27.24|27.1|27.06|26.92|459
1718994600000|2024-06-21 18:30:00|27.19|27.05|27.28|27.14|27.31|27.17|27.17|27.03|493
1718994900000|2024-06-21 18:35:00|27.27|27.13|27.33|27.19|27.43|27.29|27.27|27.13|429
1718995200000|2024-06-21 18:40:00|27.32|27.18|27.38|27.24|27.39|27.25|27.32|27.18|260
1718995500000|2024-06-21 18:45:00|27.37|27.23|27.43|27.29|27.47|27.33|27.35|27.21|402
1718995800000|2024-06-21 18:50:00|27.42|27.28|27.52|27.38|27.55|27.41|27.42|27.28|349
1718996100000|2024-06-21 18:55:00|27.53|27.39|27.68|27.54|27.71|27.57|27.51|27.37|405
1718996400000|2024-06-21 19:00:00|27.69|27.55|27.73|27.59|27.77|27.63|27.63|27.49|294
1718996700000|2024-06-21 19:05:00|27.72|27.58|27.62|27.48|27.8|27.66|27.62|27.48|360
1718997000000|2024-06-21 19:10:00|27.61|27.47|27.61|27.47|27.65|27.51|27.6|27.46|267
1718997300000|2024-06-21 19:15:00|27.6|27.46|27.61|27.47|27.67|27.53|27.59|27.45|245
1718997600000|2024-06-21 19:20:00|27.62|27.48|27.71|27.57|27.72|27.58|27.59|27.45|253
1718997900000|2024-06-21 19:25:00|27.72|27.58|27.64|27.5|27.75|27.61|27.64|27.5|290
1718998200000|2024-06-21 19:30:00|27.65|27.51|27.74|27.6|27.75|27.61|27.64|27.5|321
1718998500000|2024-06-21 19:35:00|27.73|27.59|27.76|27.62|27.79|27.65|27.72|27.58|331
1718998800000|2024-06-21 19:40:00|27.77|27.63|27.8|27.66|27.81|27.67|27.71|27.57|458
1718999100000|2024-06-21 19:45:00|27.79|27.65|27.73|27.59|27.81|27.67|27.69|27.55|295
1718999400000|2024-06-21 19:50:00|27.74|27.6|27.74|27.6|27.78|27.64|27.66|27.52|362
1718999700000|2024-06-21 19:55:00|27.73|27.59|27.65|27.51|27.74|27.6|27.6|27.46|234
1719000000000|2024-06-21 20:00:00|27.64|27.5|27.73|27.59|27.75|27.61|27.63|27.49|330
1719000300000|2024-06-21 20:05:00|27.74|27.6|27.82|27.68|27.84|27.7|27.73|27.59|368
1719000600000|2024-06-21 20:10:00|27.81|27.67|27.69|27.55|27.82|27.68|27.67|27.53|302
1719000900000|2024-06-21 20:15:00|27.68|27.54|27.85|27.71|27.85|27.71|27.66|27.52|382
1719001200000|2024-06-21 20:20:00|27.86|27.72|27.76|27.62|27.89|27.75|27.74|27.6|318
1719001500000|2024-06-21 20:25:00|27.75|27.61|27.74|27.6|27.79|27.65|27.73|27.59|166
1719001800000|2024-06-21 20:30:00|27.73|27.59|27.68|27.54|27.75|27.61|27.67|27.53|207
1719002100000|2024-06-21 20:35:00|27.67|27.53|27.66|27.52|27.69|27.55|27.65|27.51|197
1719002400000|2024-06-21 20:40:00|27.65|27.51|27.65|27.51|27.7|27.56|27.65|27.51|85
1719002700000|2024-06-21 20:45:00|27.66|27.52|27.69|27.55|27.71|27.57|27.65|27.51|66
1719003000000|2024-06-21 20:50:00|27.7|27.56|27.66|27.52|27.71|27.57|27.62|27.48|67
1719003300000|2024-06-21 20:55:00|27.67|27.53|27.68|27.54|27.7|27.56|27.67|27.53|53
1719039600000|2024-06-22 07:00:00|25.14|25|25.18|25.04|25.24|25.1|25.14|25|127
1719039900000|2024-06-22 07:05:00|25.17|25.03|25.17|25.03|25.2|25.06|25.15|25.01|79
1719040200000|2024-06-22 07:10:00|25.18|25.04|25.17|25.03|25.18|25.04|25.06|24.92|86
1719040500000|2024-06-22 07:15:00|25.18|25.04|25.02|24.88|25.19|25.05|24.99|24.85|111
1719040800000|2024-06-22 07:20:00|25.03|24.89|25.09|24.95|25.1|24.96|25.02|24.88|91
1719041100000|2024-06-22 07:25:00|25.08|24.94|25.22|25.08|25.26|25.12|25.08|24.94|119
1719041400000|2024-06-22 07:30:00|25.23|25.09|25.17|25.03|25.27|25.13|25.14|25|98
1719041700000|2024-06-22 07:35:00|25.18|25.04|25.24|25.1|25.3|25.16|25.16|25.02|97
1719042000000|2024-06-22 07:40:00|25.23|25.09|25.35|25.21|25.35|25.21|25.23|25.09|99
1719042300000|2024-06-22 07:45:00|25.37|25.23|25.4|25.26|25.5|25.36|25.31|25.17|144
1719042600000|2024-06-22 07:50:00|25.39|25.25|25.38|25.24|25.42|25.28|25.34|25.2|106
1719042900000|2024-06-22 07:55:00|25.37|25.23|25.4|25.26|25.4|25.26|25.35|25.21|106
1719043200000|2024-06-22 08:00:00|25.39|25.25|25.36|25.22|25.41|25.27|25.29|25.15|163
1719043500000|2024-06-22 08:05:00|25.35|25.21|25.29|25.15|25.38|25.24|25.29|25.15|118
1719043800000|2024-06-22 08:10:00|25.28|25.14|25.25|25.11|25.29|25.15|25.2|25.06|97
1719044100000|2024-06-22 08:15:00|25.24|25.1|25.14|25|25.25|25.11|25.14|25|101
1719044400000|2024-06-22 08:20:00|25.15|25.01|25.11|24.97|25.15|25.01|25.09|24.95|103
1719044700000|2024-06-22 08:25:00|25.12|24.98|24.95|24.81|25.14|25|24.88|24.74|120
1719045000000|2024-06-22 08:30:00|24.93|24.79|25.1|24.96|25.1|24.96|24.93|24.79|119
1719045300000|2024-06-22 08:35:00|25.11|24.97|25.19|25.05|25.23|25.09|25.11|24.97|137
1719045600000|2024-06-22 08:40:00|25.18|25.04|25.2|25.06|25.23|25.09|25.18|25.04|80
1719045900000|2024-06-22 08:45:00|25.21|25.07|25.39|25.25|25.4|25.26|25.19|25.05|92
1719046200000|2024-06-22 08:50:00|25.38|25.24|25.28|25.14|25.39|25.25|25.24|25.1|118
1719046500000|2024-06-22 08:55:00|25.29|25.15|25.27|25.13|25.3|25.16|25.25|25.11|82
1719046800000|2024-06-22 09:00:00|25.26|25.12|25.3|25.16|25.31|25.17|25.21|25.07|102
1719047100000|2024-06-22 09:05:00|25.31|25.17|25.32|25.18|25.33|25.19|25.28|25.14|94
1719047400000|2024-06-22 09:10:00|25.33|25.19|25.26|25.12|25.33|25.19|25.25|25.11|72
1719047700000|2024-06-22 09:15:00|25.25|25.11|25.19|25.05|25.27|25.13|25.18|25.04|93
1719048000000|2024-06-22 09:20:00|25.18|25.04|25.13|24.99|25.21|25.07|25.12|24.98|67
1719048300000|2024-06-22 09:25:00|25.11|24.97|25.33|25.19|25.36|25.22|25.11|24.97|85
1719048600000|2024-06-22 09:30:00|25.32|25.18|25.23|25.09|25.32|25.18|25.23|25.09|63
1719048900000|2024-06-22 09:35:00|25.24|25.1|25.25|25.11|25.27|25.13|25.19|25.05|83
1719049200000|2024-06-22 09:40:00|25.24|25.1|25.23|25.09|25.26|25.12|25.2|25.06|71
1719049500000|2024-06-22 09:45:00|25.22|25.08|25.22|25.08|25.24|25.1|25.19|25.05|47
1719049800000|2024-06-22 09:50:00|25.23|25.09|25.23|25.09|25.27|25.13|25.16|25.02|94
1719050100000|2024-06-22 09:55:00|25.24|25.1|25.24|25.1|25.28|25.14|25.22|25.08|96
1719050400000|2024-06-22 10:00:00|25.23|25.09|25.16|25.02|25.24|25.1|25.16|25.02|78
1719050700000|2024-06-22 10:05:00|25.17|25.03|25.23|25.09|25.24|25.1|25.16|25.02|67
1719051000000|2024-06-22 10:10:00|25.22|25.08|25.29|25.15|25.3|25.16|25.21|25.07|75
1719051300000|2024-06-22 10:15:00|25.28|25.14|25.26|25.12|25.32|25.18|25.25|25.11|71
1719051600000|2024-06-22 10:20:00|25.25|25.11|25.2|25.06|25.31|25.17|25.2|25.06|65
1719051900000|2024-06-22 10:25:00|25.21|25.07|25.23|25.09|25.23|25.09|25.19|25.05|89
1719052200000|2024-06-22 10:30:00|25.22|25.08|25.18|25.04|25.23|25.09|25.17|25.03|77
1719052500000|2024-06-22 10:35:00|25.19|25.05|25.17|25.03|25.2|25.06|25.16|25.02|39
1719052800000|2024-06-22 10:40:00|25.16|25.02|25.26|25.12|25.27|25.13|25.16|25.02|39
1719053100000|2024-06-22 10:45:00|25.25|25.11|25.24|25.1|25.29|25.15|25.23|25.09|98
1719053400000|2024-06-22 10:50:00|25.23|25.09|25.28|25.14|25.29|25.15|25.21|25.07|69
1719053700000|2024-06-22 10:55:00|25.29|25.15|25.31|25.17|25.35|25.21|25.28|25.14|45
1719054000000|2024-06-22 11:00:00|25.32|25.18|25.25|25.11|25.32|25.18|25.25|25.11|60
1719054300000|2024-06-22 11:05:00|25.24|25.1|25.23|25.09|25.24|25.1|25.22|25.08|83
1719054600000|2024-06-22 11:10:00|25.22|25.08|25.25|25.11|25.26|25.12|25.2|25.06|71
1719054900000|2024-06-22 11:15:00|25.24|25.1|25.26|25.12|25.27|25.13|25.22|25.08|32
1719055200000|2024-06-22 11:20:00|25.27|25.13|25.32|25.18|25.34|25.2|25.26|25.12|70
1719055500000|2024-06-22 11:25:00|25.31|25.17|25.33|25.19|25.33|25.19|25.3|25.16|90
1719055800000|2024-06-22 11:30:00|25.32|25.18|25.38|25.24|25.38|25.24|25.32|25.18|50
1719056100000|2024-06-22 11:35:00|25.37|25.23|25.41|25.27|25.44|25.3|25.36|25.22|71
1719056400000|2024-06-22 11:40:00|25.4|25.26|25.43|25.29|25.44|25.3|25.38|25.24|77
1719056700000|2024-06-22 11:45:00|25.42|25.28|25.47|25.33|25.52|25.38|25.4|25.26|99
1719057000000|2024-06-22 11:50:00|25.48|25.34|25.5|25.36|25.54|25.4|25.48|25.34|79
1719057300000|2024-06-22 11:55:00|25.49|25.35|25.57|25.43|25.6|25.46|25.46|25.32|89
1719057600000|2024-06-22 12:00:00|25.56|25.42|25.59|25.45|25.59|25.45|25.51|25.37|94
1719057900000|2024-06-22 12:05:00|25.6|25.46|25.67|25.53|25.69|25.55|25.58|25.44|105
1719058200000|2024-06-22 12:10:00|25.66|25.52|25.64|25.5|25.68|25.54|25.62|25.48|73
1719058500000|2024-06-22 12:15:00|25.63|25.49|25.81|25.67|25.81|25.67|25.63|25.49|83
1719058800000|2024-06-22 12:20:00|25.82|25.68|25.79|25.65|25.91|25.77|25.78|25.64|83
1719059100000|2024-06-22 12:25:00|25.78|25.64|25.78|25.64|25.82|25.68|25.74|25.6|112
1719059400000|2024-06-22 12:30:00|25.77|25.63|25.74|25.6|25.79|25.65|25.7|25.56|99
1719059700000|2024-06-22 12:35:00|25.75|25.61|25.69|25.55|25.75|25.61|25.65|25.51|101
1719060000000|2024-06-22 12:40:00|25.68|25.54|25.76|25.62|25.76|25.62|25.67|25.53|54
1719060300000|2024-06-22 12:45:00|25.77|25.63|25.83|25.69|25.85|25.71|25.77|25.63|105
1719060600000|2024-06-22 12:50:00|25.82|25.68|25.87|25.73|25.88|25.74|25.81|25.67|66
1719060900000|2024-06-22 12:55:00|25.88|25.74|25.94|25.8|26.06|25.92|25.88|25.74|101
1719061200000|2024-06-22 13:00:00|25.93|25.79|25.88|25.74|25.99|25.85|25.84|25.7|130
1719061500000|2024-06-22 13:05:00|25.87|25.73|25.96|25.82|25.97|25.83|25.86|25.72|74
1719061800000|2024-06-22 13:10:00|25.97|25.83|25.9|25.76|26.05|25.91|25.9|25.76|97
1719062100000|2024-06-22 13:15:00|25.89|25.75|25.8|25.66|25.9|25.76|25.79|25.65|78
1719062400000|2024-06-22 13:20:00|25.79|25.65|25.78|25.64|25.8|25.66|25.75|25.61|61
1719062700000|2024-06-22 13:25:00|25.79|25.65|25.81|25.67|25.83|25.69|25.79|25.65|60
1719063000000|2024-06-22 13:30:00|25.8|25.66|25.88|25.74|25.9|25.76|25.8|25.66|91
1719063300000|2024-06-22 13:35:00|25.89|25.75|25.94|25.8|25.96|25.82|25.87|25.73|65
1719063600000|2024-06-22 13:40:00|25.95|25.81|25.8|25.66|26.06|25.92|25.8|25.66|90
1719063900000|2024-06-22 13:45:00|25.79|25.65|25.76|25.62|25.8|25.66|25.7|25.56|72
1719064200000|2024-06-22 13:50:00|25.77|25.63|25.79|25.65|25.82|25.68|25.76|25.62|78
1719064500000|2024-06-22 13:55:00|25.8|25.66|25.83|25.69|25.83|25.69|25.78|25.64|74
1719064800000|2024-06-22 14:00:00|25.84|25.7|25.84|25.7|25.87|25.73|25.81|25.67|111
1719065100000|2024-06-22 14:05:00|25.85|25.71|25.86|25.72|25.89|25.75|25.84|25.7|76
1719065400000|2024-06-22 14:10:00|25.85|25.71|25.8|25.66|25.86|25.72|25.79|25.65|92
1719065700000|2024-06-22 14:15:00|25.79|25.65|25.91|25.77|25.91|25.77|25.79|25.65|61
1719066000000|2024-06-22 14:20:00|25.92|25.78|25.85|25.71|25.92|25.78|25.82|25.68|68
1719066300000|2024-06-22 14:25:00|25.87|25.73|25.92|25.78|25.94|25.8|25.87|25.73|106
1719066600000|2024-06-22 14:30:00|25.93|25.79|25.84|25.7|25.93|25.79|25.83|25.69|66
1719066900000|2024-06-22 14:35:00|25.83|25.69|25.85|25.71|25.88|25.74|25.83|25.69|64
1719067200000|2024-06-22 14:40:00|25.86|25.72|26.02|25.88|26.09|25.95|25.83|25.69|121
1719067500000|2024-06-22 14:45:00|26.01|25.87|26.23|26.09|26.26|26.12|26.01|25.87|140
1719067800000|2024-06-22 14:50:00|26.22|26.08|26.18|26.04|26.26|26.12|26.16|26.02|118
1719068100000|2024-06-22 14:55:00|26.19|26.05|26.14|26|26.21|26.07|26.14|26|78
1719068400000|2024-06-22 15:00:00|26.15|26.01|26.06|25.92|26.2|26.06|26.04|25.9|49
1719068700000|2024-06-22 15:05:00|26.07|25.93|26.28|26.14|26.28|26.14|26.07|25.93|92
1719069000000|2024-06-22 15:10:00|26.27|26.13|26.27|26.13|26.28|26.14|26.23|26.09|31
1719069300000|2024-06-22 15:15:00|26.29|26.15|26.37|26.23|26.41|26.27|26.28|26.14|96
1719069600000|2024-06-22 15:20:00|26.36|26.22|26.32|26.18|26.36|26.22|26.28|26.14|73
1719069900000|2024-06-22 15:25:00|26.31|26.17|26.27|26.13|26.32|26.18|26.19|26.05|91
1719070200000|2024-06-22 15:30:00|26.26|26.12|26.23|26.09|26.36|26.22|26.22|26.08|99
1719070500000|2024-06-22 15:35:00|26.24|26.1|26.22|26.08|26.24|26.1|26.18|26.04|61
1719070800000|2024-06-22 15:40:00|26.21|26.07|26.18|26.04|26.21|26.07|26.17|26.03|54
1719071100000|2024-06-22 15:45:00|26.17|26.03|26.25|26.11|26.28|26.14|26.16|26.02|67
1719071400000|2024-06-22 15:50:00|26.24|26.1|26.31|26.17|26.33|26.19|26.24|26.1|76
1719071700000|2024-06-22 15:55:00|26.3|26.16|26.2|26.06|26.31|26.17|26.19|26.05|56
1719072000000|2024-06-22 16:00:00|26.19|26.05|26.11|25.97|26.2|26.06|26.1|25.96|37
1719072300000|2024-06-22 16:05:00|26.12|25.98|26.1|25.96|26.16|26.02|26.09|25.95|63
1719072600000|2024-06-22 16:10:00|26.09|25.95|26.1|25.96|26.15|26.01|26.09|25.95|34
1719072900000|2024-06-22 16:15:00|26.11|25.97|26.11|25.97|26.11|25.97|26.07|25.93|49
1719073200000|2024-06-22 16:20:00|26.1|25.96|26.1|25.96|26.12|25.98|26.08|25.94|41
1719073500000|2024-06-22 16:25:00|26.11|25.97|26.14|26|26.15|26.01|26.1|25.96|42
1719073800000|2024-06-22 16:30:00|26.13|25.99|26.15|26.01|26.15|26.01|26.09|25.95|36
1719074100000|2024-06-22 16:35:00|26.16|26.02|26.14|26|26.18|26.04|26.12|25.98|77
1719074400000|2024-06-22 16:40:00|26.15|26.01|26.14|26|26.18|26.04|26.13|25.99|86
1719074700000|2024-06-22 16:45:00|26.15|26.01|26.1|25.96|26.16|26.02|26.08|25.94|76
1719075000000|2024-06-22 16:50:00|26.09|25.95|26.11|25.97|26.13|25.99|26.08|25.94|27
1719075300000|2024-06-22 16:55:00|26.12|25.98|26.1|25.96|26.12|25.98|26.09|25.95|47
1719075600000|2024-06-22 17:00:00|26.09|25.95|26.08|25.94|26.11|25.97|26.07|25.93|72
1719075900000|2024-06-22 17:05:00|26.09|25.95|26.08|25.94|26.1|25.96|26.07|25.93|18
1719076200000|2024-06-22 17:10:00|26.07|25.93|25.99|25.85|26.07|25.93|25.96|25.82|43
1719076500000|2024-06-22 17:15:00|26|25.86|25.98|25.84|26|25.86|25.92|25.78|42
1719076800000|2024-06-22 17:20:00|25.97|25.83|26.02|25.88|26.05|25.91|25.95|25.81|54
1719077100000|2024-06-22 17:25:00|26.03|25.89|26.04|25.9|26.08|25.94|26.02|25.88|62
1719077400000|2024-06-22 17:30:00|26.05|25.91|26.09|25.95|26.09|25.95|26.01|25.87|47
1719077700000|2024-06-22 17:35:00|26.1|25.96|26.09|25.95|26.13|25.99|26.09|25.95|24
1719078000000|2024-06-22 17:40:00|26.1|25.96|26.09|25.95|26.1|25.96|26.06|25.92|36
1719078300000|2024-06-22 17:45:00|26.1|25.96|26.13|25.99|26.15|26.01|26.09|25.95|44
1719078600000|2024-06-22 17:50:00|26.12|25.98|25.97|25.83|26.12|25.98|25.95|25.81|98
1719078900000|2024-06-22 17:55:00|25.96|25.82|25.91|25.77|25.96|25.82|25.91|25.77|68
1719079200000|2024-06-22 18:00:00|25.92|25.78|25.94|25.8|25.99|25.85|25.9|25.76|42
1719079500000|2024-06-22 18:05:00|25.95|25.81|25.98|25.84|25.98|25.84|25.92|25.78|52
1719079800000|2024-06-22 18:10:00|25.97|25.83|25.95|25.81|25.98|25.84|25.93|25.79|17
1719080100000|2024-06-22 18:15:00|25.94|25.8|25.94|25.8|25.96|25.82|25.91|25.77|41
1719080400000|2024-06-22 18:20:00|25.93|25.79|25.92|25.78|25.94|25.8|25.9|25.76|84
1719080700000|2024-06-22 18:25:00|25.93|25.79|25.87|25.73|25.93|25.79|25.83|25.69|49
1719081000000|2024-06-22 18:30:00|25.86|25.72|25.9|25.76|25.9|25.76|25.86|25.72|32
1719081300000|2024-06-22 18:35:00|25.91|25.77|25.91|25.77|25.93|25.79|25.9|25.76|17
1719081600000|2024-06-22 18:40:00|25.9|25.76|25.9|25.76|25.91|25.77|25.87|25.73|21
1719081900000|2024-06-22 18:45:00|25.91|25.77|25.9|25.76|25.92|25.78|25.89|25.75|28
1719082200000|2024-06-22 18:50:00|25.89|25.75|25.87|25.73|25.89|25.75|25.85|25.71|27
1719082500000|2024-06-22 18:55:00|25.86|25.72|25.87|25.73|25.87|25.73|25.86|25.72|22
1719082800000|2024-06-22 19:00:00|25.86|25.72|25.88|25.74|25.93|25.79|25.83|25.69|43
1719083100000|2024-06-22 19:05:00|25.87|25.73|25.79|25.65|25.89|25.75|25.79|25.65|44
1719083400000|2024-06-22 19:10:00|25.8|25.66|25.86|25.72|25.89|25.75|25.79|25.65|33
1719083700000|2024-06-22 19:15:00|25.87|25.73|25.86|25.72|25.93|25.79|25.86|25.72|37
1719084000000|2024-06-22 19:20:00|25.85|25.71|25.81|25.67|25.85|25.71|25.77|25.63|61
1719084300000|2024-06-22 19:25:00|25.8|25.66|25.79|25.65|25.82|25.68|25.76|25.62|42
1719084600000|2024-06-22 19:30:00|25.8|25.66|25.8|25.66|25.82|25.68|25.76|25.62|27
1719084900000|2024-06-22 19:35:00|25.81|25.67|25.85|25.71|25.86|25.72|25.8|25.66|64
1719085200000|2024-06-22 19:40:00|25.86|25.72|25.87|25.73|25.87|25.73|25.81|25.67|32
1719085500000|2024-06-22 19:45:00|25.88|25.74|25.89|25.75|25.93|25.79|25.87|25.73|21
1719085800000|2024-06-22 19:50:00|25.88|25.74|25.92|25.78|25.92|25.78|25.88|25.74|27
1719086100000|2024-06-22 19:55:00|25.91|25.77|25.88|25.74|25.91|25.77|25.86|25.72|13
1719086400000|2024-06-22 20:00:00|25.89|25.75|25.88|25.74|25.9|25.76|25.86|25.72|24
1719086700000|2024-06-22 20:05:00|25.87|25.73|25.79|25.65|25.87|25.73|25.79|25.65|47
1719087000000|2024-06-22 20:10:00|25.8|25.66|25.85|25.71|25.86|25.72|25.75|25.61|78
1719087300000|2024-06-22 20:15:00|25.86|25.72|25.8|25.66|25.88|25.74|25.78|25.64|57
1719087600000|2024-06-22 20:20:00|25.81|25.67|25.86|25.72|25.86|25.72|25.8|25.66|39
1719087900000|2024-06-22 20:25:00|25.85|25.71|25.86|25.72|25.87|25.73|25.84|25.7|28
1719088200000|2024-06-22 20:30:00|25.85|25.71|25.86|25.72|25.87|25.73|25.85|25.71|10
1719088500000|2024-06-22 20:35:00|25.87|25.73|25.85|25.71|25.87|25.73|25.85|25.71|21
1719088800000|2024-06-22 20:40:00|25.86|25.72|25.81|25.67|25.86|25.72|25.78|25.64|36
1719089100000|2024-06-22 20:45:00|25.78|25.64|25.75|25.61|25.79|25.65|25.75|25.61|31
1719089400000|2024-06-22 20:50:00|25.76|25.62|25.75|25.61|25.77|25.63|25.74|25.6|18
1719089700000|2024-06-22 20:55:00|25.74|25.6|25.74|25.6|25.79|25.65|25.73|25.59|45
1719090000000|2024-06-22 21:00:00|25.75|25.61|25.79|25.65|25.79|25.65|25.75|25.61|31
1719090300000|2024-06-22 21:05:00|25.8|25.66|25.78|25.64|25.8|25.66|25.75|25.61|35
1719090600000|2024-06-22 21:10:00|25.77|25.63|25.78|25.64|25.78|25.64|25.76|25.62|26
1719090900000|2024-06-22 21:15:00|25.8|25.66|25.81|25.67|25.85|25.71|25.78|25.64|41
1719091200000|2024-06-22 21:20:00|25.82|25.68|25.81|25.67|25.82|25.68|25.79|25.65|18
1719091500000|2024-06-22 21:25:00|25.8|25.66|25.78|25.64|25.81|25.67|25.77|25.63|22
1719091800000|2024-06-22 21:30:00|25.77|25.63|25.73|25.59|25.78|25.64|25.73|25.59|42
1719092100000|2024-06-22 21:35:00|25.72|25.58|25.71|25.57|25.73|25.59|25.7|25.56|10
1719092400000|2024-06-22 21:40:00|25.7|25.56|25.73|25.59|25.73|25.59|25.69|25.55|22
1719092700000|2024-06-22 21:45:00|25.72|25.58|25.69|25.55|25.73|25.59|25.68|25.54|24
1719093000000|2024-06-22 21:50:00|25.71|25.57|25.72|25.58|25.72|25.58|25.68|25.54|12
1719093300000|2024-06-22 21:55:00|25.71|25.57|25.72|25.58|25.73|25.59|25.71|25.57|72
1719093600000|2024-06-22 22:00:00|25.71|25.57|25.71|25.57|25.73|25.59|25.7|25.56|46
1719093900000|2024-06-22 22:05:00|25.72|25.58|25.69|25.55|25.72|25.58|25.68|25.54|20
1719094200000|2024-06-22 22:10:00|25.7|25.56|25.69|25.55|25.7|25.56|25.69|25.55|4
1719094500000|2024-06-22 22:15:00|25.68|25.54|25.69|25.55|25.69|25.55|25.65|25.51|39
1719094800000|2024-06-22 22:20:00|25.68|25.54|25.71|25.57|25.71|25.57|25.66|25.52|48
1719095100000|2024-06-22 22:25:00|25.72|25.58|25.76|25.62|25.76|25.62|25.72|25.58|14
1719095400000|2024-06-22 22:30:00|25.77|25.63|25.76|25.62|25.78|25.64|25.76|25.62|30
1719095700000|2024-06-22 22:35:00|25.77|25.63|25.72|25.58|25.77|25.63|25.72|25.58|16
1719096000000|2024-06-22 22:40:00|25.73|25.59|25.74|25.6|25.75|25.61|25.73|25.59|16
1719096300000|2024-06-22 22:45:00|25.75|25.61|25.72|25.58|25.75|25.61|25.72|25.58|28
1719096600000|2024-06-22 22:50:00|25.73|25.59|25.71|25.57|25.73|25.59|25.69|25.55|15
1719096900000|2024-06-22 22:55:00|25.72|25.58|25.73|25.59|25.75|25.61|25.72|25.58|28
1719097200000|2024-06-22 23:00:00|25.74|25.6|25.72|25.58|25.75|25.61|25.72|25.58|19
1719097500000|2024-06-22 23:05:00|25.71|25.57|25.7|25.56|25.71|25.57|25.68|25.54|20
1719097800000|2024-06-22 23:10:00|25.71|25.57|25.72|25.58|25.72|25.58|25.7|25.56|16
1719098100000|2024-06-22 23:15:00|25.71|25.57|25.74|25.6|25.77|25.63|25.7|25.56|42
1719098400000|2024-06-22 23:20:00|25.73|25.59|25.71|25.57|25.74|25.6|25.71|25.57|39
1719098700000|2024-06-22 23:25:00|25.72|25.58|25.73|25.59|25.74|25.6|25.72|25.58|18
1719099000000|2024-06-22 23:30:00|25.74|25.6|25.68|25.54|25.74|25.6|25.68|25.54|59
1719099300000|2024-06-22 23:35:00|25.67|25.53|25.66|25.52|25.68|25.54|25.63|25.49|50
1719099600000|2024-06-22 23:40:00|25.65|25.51|25.65|25.51|25.68|25.54|25.65|25.51|25
1719099900000|2024-06-22 23:45:00|25.66|25.52|25.68|25.54|25.71|25.57|25.65|25.51|41
1719100200000|2024-06-22 23:50:00|25.69|25.55|25.73|25.59|25.73|25.59|25.68|25.54|33
1719100500000|2024-06-22 23:55:00|25.74|25.6|25.69|25.55|25.75|25.61|25.68|25.54|47
1719100800000|2024-06-23 00:00:00|25.7|25.56|25.7|25.56|25.71|25.57|25.63|25.49|65
1719101100000|2024-06-23 00:05:00|25.71|25.57|25.73|25.59|25.75|25.61|25.7|25.56|61
1719101400000|2024-06-23 00:10:00|25.72|25.58|25.74|25.6|25.75|25.61|25.7|25.56|47
1719101700000|2024-06-23 00:15:00|25.75|25.61|25.74|25.6|25.81|25.67|25.71|25.57|100
1719102000000|2024-06-23 00:20:00|25.73|25.59|25.8|25.66|25.83|25.69|25.71|25.57|98
1719102300000|2024-06-23 00:25:00|25.79|25.65|25.8|25.66|25.82|25.68|25.77|25.63|40
1719102600000|2024-06-23 00:30:00|25.79|25.65|25.87|25.73|25.87|25.73|25.79|25.65|101
1719102900000|2024-06-23 00:35:00|25.88|25.74|25.82|25.68|25.88|25.74|25.8|25.66|49
1719103200000|2024-06-23 00:40:00|25.83|25.69|25.83|25.69|25.85|25.71|25.82|25.68|37
1719103500000|2024-06-23 00:45:00|25.82|25.68|25.84|25.7|25.85|25.71|25.81|25.67|73
1719103800000|2024-06-23 00:50:00|25.83|25.69|25.79|25.65|25.85|25.71|25.79|25.65|66
1719104100000|2024-06-23 00:55:00|25.78|25.64|25.81|25.67|25.81|25.67|25.76|25.62|52
1719104400000|2024-06-23 01:00:00|25.82|25.68|25.9|25.76|25.9|25.76|25.82|25.68|71
1719104700000|2024-06-23 01:05:00|25.89|25.75|25.91|25.77|25.92|25.78|25.86|25.72|51
1719105000000|2024-06-23 01:10:00|25.9|25.76|25.83|25.69|25.91|25.77|25.83|25.69|48
1719105300000|2024-06-23 01:15:00|25.82|25.68|25.88|25.74|25.89|25.75|25.78|25.64|69
1719105600000|2024-06-23 01:20:00|25.87|25.73|25.87|25.73|25.89|25.75|25.85|25.71|81
1719105900000|2024-06-23 01:25:00|25.88|25.74|25.9|25.76|25.92|25.78|25.85|25.71|55
1719106200000|2024-06-23 01:30:00|25.91|25.77|25.86|25.72|25.91|25.77|25.84|25.7|54
1719106500000|2024-06-23 01:35:00|25.87|25.73|25.91|25.77|25.91|25.77|25.87|25.73|71
1719106800000|2024-06-23 01:40:00|25.9|25.76|25.94|25.8|25.95|25.81|25.89|25.75|39
1719107100000|2024-06-23 01:45:00|25.93|25.79|25.97|25.83|26.04|25.9|25.93|25.79|51
1719107400000|2024-06-23 01:50:00|25.98|25.84|25.97|25.83|26.02|25.88|25.96|25.82|57
1719107700000|2024-06-23 01:55:00|25.98|25.84|25.96|25.82|25.99|25.85|25.95|25.81|51
1719108000000|2024-06-23 02:00:00|25.95|25.81|25.91|25.77|25.96|25.82|25.9|25.76|39
1719108300000|2024-06-23 02:05:00|25.9|25.76|25.92|25.78|25.92|25.78|25.88|25.74|25
1719108600000|2024-06-23 02:10:00|25.93|25.79|25.96|25.82|25.96|25.82|25.92|25.78|29
1719108900000|2024-06-23 02:15:00|25.95|25.81|25.93|25.79|25.98|25.84|25.92|25.78|43
1719109200000|2024-06-23 02:20:00|25.92|25.78|25.91|25.77|25.92|25.78|25.87|25.73|42
1719109500000|2024-06-23 02:25:00|25.92|25.78|25.87|25.73|25.92|25.78|25.87|25.73|42
1719109800000|2024-06-23 02:30:00|25.86|25.72|25.87|25.73|25.9|25.76|25.85|25.71|34
1719110100000|2024-06-23 02:35:00|25.88|25.74|25.86|25.72|25.89|25.75|25.86|25.72|31
1719110400000|2024-06-23 02:40:00|25.87|25.73|25.83|25.69|25.87|25.73|25.83|25.69|45
1719110700000|2024-06-23 02:45:00|25.82|25.68|25.84|25.7|25.86|25.72|25.8|25.66|59
1719111000000|2024-06-23 02:50:00|25.85|25.71|25.9|25.76|25.9|25.76|25.85|25.71|67
1719111300000|2024-06-23 02:55:00|25.91|25.77|25.91|25.77|25.92|25.78|25.88|25.74|87
1719111600000|2024-06-23 03:00:00|25.92|25.78|25.91|25.77|25.92|25.78|25.89|25.75|52
1719111900000|2024-06-23 03:05:00|25.92|25.78|25.95|25.81|25.98|25.84|25.92|25.78|52
1719112200000|2024-06-23 03:10:00|25.94|25.8|25.84|25.7|25.95|25.81|25.84|25.7|77
1719112500000|2024-06-23 03:15:00|25.85|25.71|25.9|25.76|25.93|25.79|25.84|25.7|54
1719112800000|2024-06-23 03:20:00|25.89|25.75|25.88|25.74|25.92|25.78|25.87|25.73|78
1719113100000|2024-06-23 03:25:00|25.89|25.75|25.86|25.72|25.9|25.76|25.86|25.72|50
1719113400000|2024-06-23 03:30:00|25.85|25.71|25.92|25.78|25.92|25.78|25.85|25.71|67
1719113700000|2024-06-23 03:35:00|25.93|25.79|26|25.86|26.01|25.87|25.92|25.78|68
1719114000000|2024-06-23 03:40:00|25.99|25.85|26.01|25.87|26.01|25.87|25.97|25.83|45
1719114300000|2024-06-23 03:45:00|26|25.86|26.01|25.87|26.05|25.91|26|25.86|42
1719114600000|2024-06-23 03:50:00|26.02|25.88|26.03|25.89|26.08|25.94|26.02|25.88|74
1719114900000|2024-06-23 03:55:00|26.04|25.9|26.07|25.93|26.07|25.93|26.03|25.89|30
1719115200000|2024-06-23 04:00:00|26.06|25.92|26.02|25.88|26.07|25.93|26.02|25.88|81
1719115500000|2024-06-23 04:05:00|26.01|25.87|26|25.86|26.03|25.89|26|25.86|40
1719115800000|2024-06-23 04:10:00|25.99|25.85|25.95|25.81|25.99|25.85|25.95|25.81|17
1719116100000|2024-06-23 04:15:00|25.96|25.82|25.97|25.83|25.98|25.84|25.95|25.81|24
1719116400000|2024-06-23 04:20:00|25.96|25.82|26|25.86|26.01|25.87|25.96|25.82|15
1719116700000|2024-06-23 04:25:00|26.01|25.87|26.01|25.87|26.01|25.87|25.98|25.84|17
1719117000000|2024-06-23 04:30:00|26|25.86|25.94|25.8|26.01|25.87|25.93|25.79|49
1719117300000|2024-06-23 04:35:00|25.95|25.81|25.93|25.79|25.96|25.82|25.91|25.77|27
1719117600000|2024-06-23 04:40:00|25.92|25.78|25.91|25.77|25.93|25.79|25.9|25.76|48
1719117900000|2024-06-23 04:45:00|25.9|25.76|25.93|25.79|25.94|25.8|25.89|25.75|44
1719118200000|2024-06-23 04:50:00|25.94|25.8|25.92|25.78|25.94|25.8|25.91|25.77|11
1719118500000|2024-06-23 04:55:00|25.93|25.79|25.92|25.78|25.94|25.8|25.9|25.76|34
1719118800000|2024-06-23 05:00:00|25.93|25.79|25.96|25.82|25.99|25.85|25.92|25.78|46
1719119100000|2024-06-23 05:05:00|25.95|25.81|25.94|25.8|25.96|25.82|25.93|25.79|18
1719119400000|2024-06-23 05:10:00|25.93|25.79|25.91|25.77|25.95|25.81|25.91|25.77|11
1719119700000|2024-06-23 05:15:00|25.9|25.76|25.9|25.76|25.9|25.76|25.88|25.74|35
1719120000000|2024-06-23 05:20:00|25.89|25.75|25.87|25.73|25.92|25.78|25.87|25.73|19
1719120300000|2024-06-23 05:25:00|25.86|25.72|25.85|25.71|25.87|25.73|25.85|25.71|22
1719120600000|2024-06-23 05:30:00|25.86|25.72|25.83|25.69|25.87|25.73|25.82|25.68|32
1719120900000|2024-06-23 05:35:00|25.82|25.68|25.84|25.7|25.86|25.72|25.81|25.67|23
1719121200000|2024-06-23 05:40:00|25.85|25.71|25.85|25.71|25.86|25.72|25.82|25.68|23
1719121500000|2024-06-23 05:45:00|25.84|25.7|25.85|25.71|25.88|25.74|25.83|25.69|63
1719121800000|2024-06-23 05:50:00|25.84|25.7|25.85|25.71|25.87|25.73|25.83|25.69|24
1719122100000|2024-06-23 05:55:00|25.84|25.7|25.82|25.68|25.84|25.7|25.8|25.66|25
1719122400000|2024-06-23 06:00:00|25.83|25.69|25.8|25.66|25.83|25.69|25.8|25.66|20
1719122700000|2024-06-23 06:05:00|25.79|25.65|25.81|25.67|25.82|25.68|25.78|25.64|31
1719123000000|2024-06-23 06:10:00|25.8|25.66|25.79|25.65|25.81|25.67|25.78|25.64|27
1719123300000|2024-06-23 06:15:00|25.8|25.66|25.8|25.66|25.82|25.68|25.77|25.63|55
1719123600000|2024-06-23 06:20:00|25.79|25.65|25.77|25.63|25.79|25.65|25.77|25.63|19
1719123900000|2024-06-23 06:25:00|25.78|25.64|25.78|25.64|25.8|25.66|25.77|25.63|21
1719124200000|2024-06-23 06:30:00|25.79|25.65|25.77|25.63|25.79|25.65|25.76|25.62|13
1719124500000|2024-06-23 06:35:00|25.76|25.62|25.8|25.66|25.82|25.68|25.76|25.62|39
1719124800000|2024-06-23 06:40:00|25.79|25.65|25.79|25.65|25.8|25.66|25.78|25.64|15
1719125100000|2024-06-23 06:45:00|25.78|25.64|25.8|25.66|25.82|25.68|25.78|25.64|53
1719125400000|2024-06-23 06:50:00|25.79|25.65|25.83|25.69|25.83|25.69|25.78|25.64|22
1719125700000|2024-06-23 06:55:00|25.82|25.68|25.81|25.67|25.82|25.68|25.79|25.65|44
1719126000000|2024-06-23 07:00:00|25.82|25.68|25.8|25.66|25.83|25.69|25.79|25.65|29
1719126300000|2024-06-23 07:05:00|25.81|25.67|25.84|25.7|25.84|25.7|25.79|25.65|32
1719126600000|2024-06-23 07:10:00|25.83|25.69|25.83|25.69|25.84|25.7|25.8|25.66|39
1719126900000|2024-06-23 07:15:00|25.82|25.68|25.86|25.72|25.87|25.73|25.82|25.68|27
1719127200000|2024-06-23 07:20:00|25.85|25.71|25.87|25.73|25.88|25.74|25.85|25.71|11
1719127500000|2024-06-23 07:25:00|25.86|25.72|25.88|25.74|25.88|25.74|25.86|25.72|19
1719127800000|2024-06-23 07:30:00|25.87|25.73|25.84|25.7|25.87|25.73|25.82|25.68|30
1719128100000|2024-06-23 07:35:00|25.83|25.69|25.81|25.67|25.84|25.7|25.81|25.67|39
1719128400000|2024-06-23 07:40:00|25.82|25.68|25.85|25.71|25.85|25.71|25.82|25.68|24
1719128700000|2024-06-23 07:45:00|25.86|25.72|25.82|25.68|25.86|25.72|25.81|25.67|29
1719129000000|2024-06-23 07:50:00|25.81|25.67|25.84|25.7|25.84|25.7|25.8|25.66|12
1719129300000|2024-06-23 07:55:00|25.85|25.71|25.88|25.74|25.89|25.75|25.84|25.7|22
1719129600000|2024-06-23 08:00:00|25.89|25.75|25.93|25.79|25.94|25.8|25.88|25.74|48
1719129900000|2024-06-23 08:05:00|25.94|25.8|25.89|25.75|25.95|25.81|25.89|25.75|42
1719130200000|2024-06-23 08:10:00|25.9|25.76|25.89|25.75|25.9|25.76|25.88|25.74|52
1719130500000|2024-06-23 08:15:00|25.9|25.76|25.89|25.75|25.93|25.79|25.88|25.74|90
1719130800000|2024-06-23 08:20:00|25.88|25.74|25.88|25.74|25.89|25.75|25.85|25.71|31
1719131100000|2024-06-23 08:25:00|25.87|25.73|25.83|25.69|25.87|25.73|25.82|25.68|33
1719131400000|2024-06-23 08:30:00|25.82|25.68|25.84|25.7|25.87|25.73|25.82|25.68|40
1719131700000|2024-06-23 08:35:00|25.83|25.69|25.84|25.7|25.84|25.7|25.81|25.67|20
1719132000000|2024-06-23 08:40:00|25.85|25.71|25.87|25.73|25.88|25.74|25.85|25.71|22
1719132300000|2024-06-23 08:45:00|25.88|25.74|25.88|25.74|25.88|25.74|25.86|25.72|43
1719132600000|2024-06-23 08:50:00|25.87|25.73|25.89|25.75|25.91|25.77|25.87|25.73|37
1719132900000|2024-06-23 08:55:00|25.9|25.76|25.89|25.75|25.91|25.77|25.87|25.73|72
1719133200000|2024-06-23 09:00:00|25.9|25.76|25.93|25.79|25.94|25.8|25.9|25.76|40
1719133500000|2024-06-23 09:05:00|25.92|25.78|25.93|25.79|25.93|25.79|25.88|25.74|58
1719133800000|2024-06-23 09:10:00|25.92|25.78|25.95|25.81|25.95|25.81|25.92|25.78|60
1719134100000|2024-06-23 09:15:00|25.94|25.8|25.91|25.77|25.95|25.81|25.88|25.74|62
1719134400000|2024-06-23 09:20:00|25.92|25.78|25.9|25.76|25.93|25.79|25.89|25.75|67
1719134700000|2024-06-23 09:25:00|25.91|25.77|25.89|25.75|25.91|25.77|25.87|25.73|46
1719135000000|2024-06-23 09:30:00|25.88|25.74|25.83|25.69|25.88|25.74|25.83|25.69|26
1719135300000|2024-06-23 09:35:00|25.82|25.68|25.84|25.7|25.86|25.72|25.81|25.67|73
1719135600000|2024-06-23 09:40:00|25.83|25.69|25.81|25.67|25.85|25.71|25.79|25.65|53
1719135900000|2024-06-23 09:45:00|25.82|25.68|25.85|25.71|25.85|25.71|25.75|25.61|82
1719136200000|2024-06-23 09:50:00|25.84|25.7|25.77|25.63|25.87|25.73|25.77|25.63|70
1719136500000|2024-06-23 09:55:00|25.78|25.64|25.8|25.66|25.82|25.68|25.78|25.64|43
1719136800000|2024-06-23 10:00:00|25.79|25.65|25.77|25.63|25.82|25.68|25.76|25.62|79
1719137100000|2024-06-23 10:05:00|25.78|25.64|25.71|25.57|25.79|25.65|25.71|25.57|66
1719137400000|2024-06-23 10:10:00|25.7|25.56|25.71|25.57|25.72|25.58|25.66|25.52|76
1719137700000|2024-06-23 10:15:00|25.7|25.56|25.72|25.58|25.72|25.58|25.69|25.55|77
1719138000000|2024-06-23 10:20:00|25.71|25.57|25.72|25.58|25.72|25.58|25.68|25.54|80
1719138300000|2024-06-23 10:25:00|25.71|25.57|25.69|25.55|25.71|25.57|25.67|25.53|51
1719138600000|2024-06-23 10:30:00|25.68|25.54|25.56|25.42|25.69|25.55|25.5|25.36|85
1719138900000|2024-06-23 10:35:00|25.55|25.41|25.5|25.36|25.55|25.41|25.49|25.35|119
1719139200000|2024-06-23 10:40:00|25.51|25.37|25.53|25.39|25.54|25.4|25.5|25.36|45
1719139500000|2024-06-23 10:45:00|25.52|25.38|25.5|25.36|25.53|25.39|25.46|25.32|79
1719139800000|2024-06-23 10:50:00|25.49|25.35|25.51|25.37|25.51|25.37|25.48|25.34|71
1719140100000|2024-06-23 10:55:00|25.5|25.36|25.45|25.31|25.51|25.37|25.45|25.31|52
1719140400000|2024-06-23 11:00:00|25.46|25.32|25.38|25.24|25.46|25.32|25.35|25.21|87
1719140700000|2024-06-23 11:05:00|25.39|25.25|25.39|25.25|25.44|25.3|25.38|25.24|104
1719141000000|2024-06-23 11:10:00|25.4|25.26|25.37|25.23|25.4|25.26|25.37|25.23|50
1719141300000|2024-06-23 11:15:00|25.38|25.24|25.39|25.25|25.42|25.28|25.36|25.22|58
1719141600000|2024-06-23 11:20:00|25.4|25.26|25.35|25.21|25.42|25.28|25.33|25.19|70
1719141900000|2024-06-23 11:25:00|25.36|25.22|25.35|25.21|25.37|25.23|25.32|25.18|37
1719142200000|2024-06-23 11:30:00|25.34|25.2|25.37|25.23|25.38|25.24|25.34|25.2|68
1719142500000|2024-06-23 11:35:00|25.36|25.22|25.41|25.27|25.42|25.28|25.36|25.22|50
1719142800000|2024-06-23 11:40:00|25.42|25.28|25.37|25.23|25.42|25.28|25.35|25.21|46
1719143100000|2024-06-23 11:45:00|25.36|25.22|25.38|25.24|25.38|25.24|25.33|25.19|35
1719143400000|2024-06-23 11:50:00|25.37|25.23|25.44|25.3|25.44|25.3|25.36|25.22|52
1719143700000|2024-06-23 11:55:00|25.43|25.29|25.47|25.33|25.48|25.34|25.43|25.29|55
1719144000000|2024-06-23 12:00:00|25.46|25.32|25.45|25.31|25.47|25.33|25.44|25.3|48
1719144300000|2024-06-23 12:05:00|25.46|25.32|25.42|25.28|25.46|25.32|25.42|25.28|37
1719144600000|2024-06-23 12:10:00|25.41|25.27|25.39|25.25|25.42|25.28|25.37|25.23|36
1719144900000|2024-06-23 12:15:00|25.4|25.26|25.37|25.23|25.4|25.26|25.36|25.22|48
1719145200000|2024-06-23 12:20:00|25.38|25.24|25.4|25.26|25.41|25.27|25.37|25.23|17
1719145500000|2024-06-23 12:25:00|25.39|25.25|25.35|25.21|25.4|25.26|25.32|25.18|49
1719145800000|2024-06-23 12:30:00|25.33|25.19|25.35|25.21|25.38|25.24|25.33|25.19|40
1719146100000|2024-06-23 12:35:00|25.36|25.22|25.38|25.24|25.39|25.25|25.34|25.2|12
1719146400000|2024-06-23 12:40:00|25.39|25.25|25.41|25.27|25.42|25.28|25.38|25.24|71
1719146700000|2024-06-23 12:45:00|25.4|25.26|25.41|25.27|25.42|25.28|25.4|25.26|50
1719147000000|2024-06-23 12:50:00|25.42|25.28|25.38|25.24|25.42|25.28|25.37|25.23|43
1719147300000|2024-06-23 12:55:00|25.37|25.23|25.4|25.26|25.41|25.27|25.37|25.23|52
1719147600000|2024-06-23 13:00:00|25.41|25.27|25.4|25.26|25.43|25.29|25.39|25.25|30
1719147900000|2024-06-23 13:05:00|25.39|25.25|25.39|25.25|25.41|25.27|25.38|25.24|45
1719148200000|2024-06-23 13:10:00|25.38|25.24|25.36|25.22|25.38|25.24|25.34|25.2|29
1719148500000|2024-06-23 13:15:00|25.35|25.21|25.11|24.97|25.35|25.21|25.11|24.97|137
1719148800000|2024-06-23 13:20:00|25.1|24.96|24.84|24.7|25.15|25.01|24.81|24.67|168
1719149100000|2024-06-23 13:25:00|24.85|24.71|24.85|24.71|24.88|24.74|24.66|24.52|157
1719149400000|2024-06-23 13:30:00|24.84|24.7|24.94|24.8|24.94|24.8|24.82|24.68|85
1719149700000|2024-06-23 13:35:00|24.93|24.79|24.93|24.79|24.96|24.82|24.91|24.77|64
1719150000000|2024-06-23 13:40:00|24.94|24.8|24.9|24.76|24.94|24.8|24.89|24.75|71
1719150300000|2024-06-23 13:45:00|24.91|24.77|24.85|24.71|24.92|24.78|24.85|24.71|68
1719150600000|2024-06-23 13:50:00|24.86|24.72|24.84|24.7|24.87|24.73|24.83|24.69|33
1719150900000|2024-06-23 13:55:00|24.83|24.69|24.74|24.6|24.86|24.72|24.65|24.51|118
1719151200000|2024-06-23 14:00:00|24.73|24.59|24.7|24.56|24.73|24.59|24.66|24.52|86
1719151500000|2024-06-23 14:05:00|24.69|24.55|24.46|24.32|24.71|24.57|24.37|24.23|195
1719151800000|2024-06-23 14:10:00|24.45|24.31|24.42|24.28|24.46|24.32|24.35|24.21|138
1719152100000|2024-06-23 14:15:00|24.41|24.27|24.45|24.31|24.49|24.35|24.36|24.22|145
1719152400000|2024-06-23 14:20:00|24.44|24.3|24.57|24.43|24.57|24.43|24.41|24.27|130
1719152700000|2024-06-23 14:25:00|24.56|24.42|24.61|24.47|24.62|24.48|24.52|24.38|101
1719153000000|2024-06-23 14:30:00|24.6|24.46|24.57|24.43|24.64|24.5|24.55|24.41|107
1719153300000|2024-06-23 14:35:00|24.58|24.44|24.55|24.41|24.63|24.49|24.55|24.41|104
1719153600000|2024-06-23 14:40:00|24.57|24.43|24.61|24.47|24.61|24.47|24.56|24.42|59
1719153900000|2024-06-23 14:45:00|24.6|24.46|24.56|24.42|24.61|24.47|24.56|24.42|111
1719154200000|2024-06-23 14:50:00|24.57|24.43|24.53|24.39|24.57|24.43|24.48|24.34|147
1719154500000|2024-06-23 14:55:00|24.54|24.4|24.48|24.34|24.55|24.41|24.48|24.34|80
1719154800000|2024-06-23 15:00:00|24.47|24.33|24.51|24.37|24.53|24.39|24.46|24.32|125
1719155100000|2024-06-23 15:05:00|24.5|24.36|24.56|24.42|24.57|24.43|24.5|24.36|61
1719155400000|2024-06-23 15:10:00|24.55|24.41|24.56|24.42|24.56|24.42|24.53|24.39|72
1719155700000|2024-06-23 15:15:00|24.55|24.41|24.59|24.45|24.6|24.46|24.54|24.4|54
1719156000000|2024-06-23 15:20:00|24.58|24.44|24.44|24.3|24.59|24.45|24.43|24.29|97
1719156300000|2024-06-23 15:25:00|24.45|24.31|24.34|24.2|24.48|24.34|24.32|24.18|99
1719156600000|2024-06-23 15:30:00|24.33|24.19|24.32|24.18|24.4|24.26|24.31|24.17|115
1719156900000|2024-06-23 15:35:00|24.33|24.19|24.38|24.24|24.41|24.27|24.31|24.17|128
1719157200000|2024-06-23 15:40:00|24.39|24.25|24.35|24.21|24.39|24.25|24.32|24.18|88
1719157500000|2024-06-23 15:45:00|24.34|24.2|24.34|24.2|24.37|24.23|24.22|24.08|145
1719157800000|2024-06-23 15:50:00|24.33|24.19|24.4|24.26|24.42|24.28|24.33|24.19|100
1719158100000|2024-06-23 15:55:00|24.39|24.25|24.48|24.34|24.48|24.34|24.39|24.25|68
1719158400000|2024-06-23 16:00:00|24.47|24.33|24.49|24.35|24.49|24.35|24.4|24.26|133
1719158700000|2024-06-23 16:05:00|24.48|24.34|24.49|24.35|24.51|24.37|24.42|24.28|102
1719159000000|2024-06-23 16:10:00|24.48|24.34|24.51|24.37|24.54|24.4|24.48|24.34|89
1719159300000|2024-06-23 16:15:00|24.5|24.36|24.41|24.27|24.53|24.39|24.38|24.24|110
1719159600000|2024-06-23 16:20:00|24.4|24.26|24.39|24.25|24.42|24.28|24.35|24.21|113
1719159900000|2024-06-23 16:25:00|24.38|24.24|24.34|24.2|24.41|24.27|24.32|24.18|108
1719160200000|2024-06-23 16:30:00|24.35|24.21|24.4|24.26|24.41|24.27|24.34|24.2|80
1719160500000|2024-06-23 16:35:00|24.39|24.25|24.41|24.27|24.42|24.28|24.38|24.24|33
1719160800000|2024-06-23 16:40:00|24.4|24.26|24.41|24.27|24.45|24.31|24.4|24.26|64
1719161100000|2024-06-23 16:45:00|24.42|24.28|24.38|24.24|24.42|24.28|24.37|24.23|49
1719161400000|2024-06-23 16:50:00|24.37|24.23|24.31|24.17|24.4|24.26|24.22|24.08|173
1719161700000|2024-06-23 16:55:00|24.3|24.16|24.3|24.16|24.33|24.19|24.2|24.06|176
1719162000000|2024-06-23 17:00:00|24.31|24.17|24.32|24.18|24.34|24.2|24.26|24.12|121
1719162300000|2024-06-23 17:05:00|24.31|24.17|24.4|24.26|24.41|24.27|24.3|24.16|89
1719162600000|2024-06-23 17:10:00|24.41|24.27|24.32|24.18|24.42|24.28|24.31|24.17|80
1719162900000|2024-06-23 17:15:00|24.31|24.17|24.38|24.24|24.42|24.28|24.3|24.16|122
1719163200000|2024-06-23 17:20:00|24.39|24.25|24.28|24.14|24.4|24.26|24.26|24.12|122
1719163500000|2024-06-23 17:25:00|24.27|24.13|24.31|24.17|24.33|24.19|24.25|24.11|71
1719163800000|2024-06-23 17:30:00|24.32|24.18|24.35|24.21|24.36|24.22|24.31|24.17|52
1719164100000|2024-06-23 17:35:00|24.34|24.2|24.34|24.2|24.36|24.22|24.33|24.19|55
1719164400000|2024-06-23 17:40:00|24.33|24.19|24.29|24.15|24.33|24.19|24.29|24.15|55
1719164700000|2024-06-23 17:45:00|24.28|24.14|24.32|24.18|24.33|24.19|24.28|24.14|76
1719165000000|2024-06-23 17:50:00|24.33|24.19|24.43|24.29|24.44|24.3|24.31|24.17|72
1719165300000|2024-06-23 17:55:00|24.42|24.28|24.6|24.46|24.67|24.53|24.37|24.23|127
1719165600000|2024-06-23 18:00:00|24.59|24.45|24.82|24.68|24.86|24.72|24.58|24.44|161
1719165900000|2024-06-23 18:05:00|24.81|24.67|24.8|24.66|24.87|24.73|24.78|24.64|109
1719166200000|2024-06-23 18:10:00|24.81|24.67|24.89|24.75|24.97|24.83|24.79|24.65|150
1719166500000|2024-06-23 18:15:00|24.9|24.76|24.88|24.74|24.96|24.82|24.87|24.73|99
1719166800000|2024-06-23 18:20:00|24.89|24.75|24.77|24.63|24.95|24.81|24.76|24.62|151
1719167100000|2024-06-23 18:25:00|24.78|24.64|24.9|24.76|24.92|24.78|24.76|24.62|68
1719167400000|2024-06-23 18:30:00|24.91|24.77|25.16|25.02|25.24|25.1|24.9|24.76|153
1719167700000|2024-06-23 18:35:00|25.17|25.03|25.25|25.11|25.38|25.24|25.17|25.03|174
1719168000000|2024-06-23 18:40:00|25.24|25.1|25.03|24.89|25.27|25.13|25.02|24.88|172
1719168300000|2024-06-23 18:45:00|25.02|24.88|25.23|25.09|25.24|25.1|25.02|24.88|134
1719168600000|2024-06-23 18:50:00|25.22|25.08|25.17|25.03|25.25|25.11|25.16|25.02|101
1719168900000|2024-06-23 18:55:00|25.18|25.04|25.13|24.99|25.25|25.11|25.11|24.97|57
1719169200000|2024-06-23 19:00:00|25.12|24.98|25.24|25.1|25.31|25.17|25.09|24.95|133
1719169500000|2024-06-23 19:05:00|25.23|25.09|25.19|25.05|25.23|25.09|25.1|24.96|102
1719169800000|2024-06-23 19:10:00|25.18|25.04|25.2|25.06|25.23|25.09|25.17|25.03|77
1719170100000|2024-06-23 19:15:00|25.21|25.07|25.14|25|25.26|25.12|25.12|24.98|94
1719170400000|2024-06-23 19:20:00|25.13|24.99|25.2|25.06|25.22|25.08|25.1|24.96|108
1719170700000|2024-06-23 19:25:00|25.21|25.07|25.46|24.82|25.46|25.08|25.14|24.8|92
1719171000000|2024-06-23 19:30:00|25.45|24.81|25.42|24.78|25.48|24.84|25.39|24.75|123
1719171300000|2024-06-23 19:35:00|25.41|24.77|25.43|24.79|25.43|24.79|25.35|24.71|86
1719171600000|2024-06-23 19:40:00|25.42|24.78|25.47|24.83|25.49|24.85|25.42|24.78|93
1719171900000|2024-06-23 19:45:00|25.48|24.84|25.42|24.78|25.49|24.85|25.37|24.73|69
1719172200000|2024-06-23 19:50:00|25.41|24.77|25.51|24.87|25.51|24.87|25.41|24.77|55
1719172500000|2024-06-23 19:55:00|25.5|24.86|25.52|24.88|25.52|24.88|25.46|24.82|87
1719172800000|2024-06-23 20:00:00|25.53|24.89|25.48|24.84|25.54|24.9|25.47|24.83|87
1719173100000|2024-06-23 20:05:00|25.47|24.83|25.42|24.78|25.47|24.83|25.39|24.75|80
1719173400000|2024-06-23 20:10:00|25.41|24.77|25.38|24.74|25.43|24.79|25.38|24.74|72
1719173700000|2024-06-23 20:15:00|25.39|24.75|25.2|24.56|25.39|24.75|25.2|24.56|103
1719174000000|2024-06-23 20:20:00|25.19|24.55|25.22|24.58|25.27|24.63|25.18|24.54|102
1719174300000|2024-06-23 20:25:00|25.21|24.57|25.19|24.55|25.22|24.58|25.19|24.55|73
1719174600000|2024-06-23 20:30:00|25.2|24.56|25.03|24.39|25.21|24.57|24.92|24.28|151
1719174900000|2024-06-23 20:35:00|25.04|24.4|25.14|24.5|25.16|24.52|25.02|24.38|192
1719175200000|2024-06-23 20:40:00|25.15|24.51|25.32|24.68|25.38|24.74|25.09|24.45|154
1719175500000|2024-06-23 20:45:00|25.31|24.67|25.17|25.03|25.36|25.19|25.1|24.67|217
1719175800000|2024-06-23 20:50:00|25.18|25.04|25.21|25.07|25.22|25.08|25.17|25.03|264
1719176100000|2024-06-23 20:55:00|25.22|25.08|25.2|25.06|25.23|25.09|25.19|25.05|199
1719176400000|2024-06-23 21:00:00|25.19|25.05|25.1|24.96|25.22|25.08|25.09|24.95|239
1719176700000|2024-06-23 21:05:00|25.09|24.95|25.08|24.94|25.11|24.97|25.06|24.92|172
1719177000000|2024-06-23 21:10:00|25.07|24.93|25.01|24.87|25.09|24.95|24.99|24.85|145
1719177300000|2024-06-23 21:15:00|25.02|24.88|24.95|24.81|25.06|24.92|24.95|24.81|206
1719177600000|2024-06-23 21:20:00|24.94|24.8|25.13|24.99|25.2|25.06|24.9|24.76|230
1719177900000|2024-06-23 21:25:00|25.14|25|25.12|24.98|25.16|25.02|25.12|24.98|169
1719178200000|2024-06-23 21:30:00|25.11|24.97|25.04|24.9|25.11|24.97|25.02|24.88|167
1719178500000|2024-06-23 21:35:00|25.05|24.91|25.06|24.92|25.06|24.92|25.04|24.9|82
1719178800000|2024-06-23 21:40:00|25.07|24.93|25.06|24.92|25.07|24.93|25.04|24.9|157
1719179100000|2024-06-23 21:45:00|25.05|24.91|25.07|24.93|25.14|25|25.05|24.91|99
1719179400000|2024-06-23 21:50:00|25.06|24.92|25.09|24.95|25.1|24.96|25.06|24.92|83
1719179700000|2024-06-23 21:55:00|25.08|24.94|25.23|25.09|25.27|25.13|25.08|24.94|136
1719180000000|2024-06-23 22:00:00|25.24|25.1|25.29|25.15|25.31|25.17|25.18|25.04|301
1719180300000|2024-06-23 22:05:00|25.28|25.14|25.32|25.18|25.37|25.23|25.22|25.08|285
1719180600000|2024-06-23 22:10:00|25.31|25.17|25.41|25.27|25.49|25.35|25.31|25.17|217
1719180900000|2024-06-23 22:15:00|25.42|25.28|25.57|25.43|25.63|25.49|25.38|25.24|263
1719181200000|2024-06-23 22:20:00|25.56|25.42|25.49|25.35|25.63|25.49|25.44|25.3|150
1719181500000|2024-06-23 22:25:00|25.48|25.34|25.48|25.34|25.56|25.42|25.42|25.28|201
1719181800000|2024-06-23 22:30:00|25.47|25.33|25.45|25.31|25.57|25.43|25.42|25.28|217
1719182100000|2024-06-23 22:35:00|25.44|25.3|25.38|25.24|25.46|25.32|25.32|25.18|338
1719182400000|2024-06-23 22:40:00|25.39|25.25|25.34|25.2|25.39|25.25|25.31|25.17|132
1719182700000|2024-06-23 22:45:00|25.33|25.19|25.26|25.12|25.33|25.19|25.25|25.11|154
1719183000000|2024-06-23 22:50:00|25.25|25.11|25.24|25.1|25.27|25.13|25.22|25.08|181
1719183300000|2024-06-23 22:55:00|25.23|25.09|25.23|25.09|25.24|25.1|25.21|25.07|243
1719183600000|2024-06-23 23:00:00|25.24|25.1|25.2|25.06|25.25|25.11|25.2|25.06|288
1719183900000|2024-06-23 23:05:00|25.19|25.05|25.17|25.03|25.2|25.06|25.11|24.97|257
1719184200000|2024-06-23 23:10:00|25.16|25.02|25.2|25.06|25.25|25.11|25.16|25.02|242
1719184500000|2024-06-23 23:15:00|25.21|25.07|25.14|25|25.21|25.07|25.06|24.92|255
1719184800000|2024-06-23 23:20:00|25.13|24.99|25.17|25.03|25.23|25.09|25.12|24.98|258
1719185100000|2024-06-23 23:25:00|25.16|25.02|25.15|25.01|25.19|25.05|25.14|25|156
1719185400000|2024-06-23 23:30:00|25.16|25.02|25.1|24.96|25.22|25.08|25.1|24.96|278
1719185700000|2024-06-23 23:35:00|25.11|24.97|25.12|24.98|25.15|25.01|25.07|24.93|216
1719186000000|2024-06-23 23:40:00|25.11|24.97|25.11|24.97|25.14|25|25.09|24.95|148
1719186300000|2024-06-23 23:45:00|25.12|24.98|25.14|25|25.15|25.01|25.09|24.95|222
1719186600000|2024-06-23 23:50:00|25.15|25.01|25.16|25.02|25.2|25.06|25.13|24.99|286
1719186900000|2024-06-23 23:55:00|25.17|25.03|25.15|25.01|25.17|25.03|25.11|24.97|199
1719187200000|2024-06-24 00:00:00|25.14|25|25.13|24.99|25.2|25.06|25.1|24.96|352
1719187500000|2024-06-24 00:05:00|25.12|24.98|25.12|24.98|25.27|25.13|25.12|24.98|354
1719187800000|2024-06-24 00:10:00|25.11|24.97|25.17|25.03|25.21|25.07|25.06|24.92|355
1719188100000|2024-06-24 00:15:00|25.16|25.02|25.12|24.98|25.21|25.07|25.11|24.97|297
1719188400000|2024-06-24 00:20:00|25.11|24.97|25.21|25.07|25.22|25.08|25.11|24.97|381
1719188700000|2024-06-24 00:25:00|25.2|25.06|25.18|25.04|25.26|25.12|25.17|25.03|322
1719189000000|2024-06-24 00:30:00|25.19|25.05|25.09|24.95|25.22|25.08|25.08|24.94|294
1719189300000|2024-06-24 00:35:00|25.08|24.94|25.16|25.02|25.19|25.05|25.08|24.94|453
1719189600000|2024-06-24 00:40:00|25.17|25.03|25.16|25.02|25.21|25.07|25.12|24.98|361
1719189900000|2024-06-24 00:45:00|25.17|25.03|25.12|24.98|25.18|25.04|25.11|24.97|406
1719190200000|2024-06-24 00:50:00|25.13|24.99|25.08|24.94|25.15|25.01|25.07|24.93|359
1719190500000|2024-06-24 00:55:00|25.09|24.95|25.14|25|25.15|25.01|25.06|24.92|404
1719190800000|2024-06-24 01:00:00|25.15|25.01|25.14|25|25.17|25.03|25.09|24.95|361
1719191100000|2024-06-24 01:05:00|25.15|25.01|25.13|24.99|25.23|25.09|25.12|24.98|320
1719191400000|2024-06-24 01:10:00|25.12|24.98|25.08|24.94|25.16|25.02|25.07|24.93|262
1719191700000|2024-06-24 01:15:00|25.07|24.93|24.97|24.83|25.12|24.98|24.94|24.8|259
1719192000000|2024-06-24 01:20:00|24.96|24.82|24.99|24.85|25.04|24.9|24.9|24.76|263
1719192300000|2024-06-24 01:25:00|25|24.86|25.26|25.12|25.27|25.13|24.96|24.82|407
1719192600000|2024-06-24 01:30:00|25.25|25.11|25.09|24.95|25.31|25.17|25.09|24.95|307
1719192900000|2024-06-24 01:35:00|25.1|24.96|25.17|25.03|25.26|25.12|25.09|24.95|249
1719193200000|2024-06-24 01:40:00|25.16|25.02|25.01|24.87|25.18|25.04|24.99|24.85|331
1719193500000|2024-06-24 01:45:00|25.02|24.88|25.04|24.9|25.12|24.98|25.02|24.88|318
1719193800000|2024-06-24 01:50:00|25.05|24.91|25.01|24.87|25.11|24.97|25|24.86|297
1719194100000|2024-06-24 01:55:00|25|24.86|25.05|24.91|25.08|24.94|24.99|24.85|273
1719194400000|2024-06-24 02:00:00|25.04|24.9|24.98|24.84|25.11|24.97|24.98|24.84|348
1719194700000|2024-06-24 02:05:00|24.99|24.85|25|24.86|25.05|24.91|24.97|24.83|281
1719195000000|2024-06-24 02:10:00|25.01|24.87|24.99|24.85|25.02|24.88|24.94|24.8|201
1719195300000|2024-06-24 02:15:00|24.98|24.84|25.02|24.88|25.11|24.97|24.98|24.84|335
1719195600000|2024-06-24 02:20:00|25.03|24.89|24.96|24.82|25.04|24.9|24.96|24.82|212
1719195900000|2024-06-24 02:25:00|24.95|24.81|24.99|24.85|25.04|24.9|24.92|24.78|215
1719196200000|2024-06-24 02:30:00|25|24.86|25|24.86|25.04|24.9|24.97|24.83|229
1719196500000|2024-06-24 02:35:00|25.01|24.87|24.95|24.81|25.03|24.89|24.94|24.8|295
1719196800000|2024-06-24 02:40:00|24.96|24.82|24.89|24.75|24.97|24.83|24.84|24.7|340
1719197100000|2024-06-24 02:45:00|24.9|24.76|24.85|24.71|24.92|24.78|24.85|24.71|324
1719197400000|2024-06-24 02:50:00|24.86|24.72|24.74|24.6|24.87|24.73|24.73|24.59|288
1719197700000|2024-06-24 02:55:00|24.73|24.59|24.82|24.68|24.84|24.7|24.61|24.47|279
1719198000000|2024-06-24 03:00:00|24.83|24.69|24.93|24.79|24.94|24.8|24.82|24.68|235
1719198300000|2024-06-24 03:05:00|24.94|24.8|25.09|24.95|25.1|24.96|24.91|24.77|336
1719198600000|2024-06-24 03:10:00|25.1|24.96|25.1|24.96|25.13|24.99|25.05|24.91|246
1719198900000|2024-06-24 03:15:00|25.09|24.95|25.08|24.94|25.17|25.03|25.07|24.93|319
1719199200000|2024-06-24 03:20:00|25.09|24.95|25.07|24.93|25.09|24.95|25.03|24.89|238
1719199500000|2024-06-24 03:25:00|25.08|24.94|25.11|24.97|25.12|24.98|25.05|24.91|272
1719199800000|2024-06-24 03:30:00|25.1|24.96|25.09|24.95|25.11|24.97|25.07|24.93|144
1719200100000|2024-06-24 03:35:00|25.1|24.96|25.13|24.99|25.15|25.01|25.07|24.93|344
1719200400000|2024-06-24 03:40:00|25.12|24.98|25.06|24.92|25.13|24.99|25.02|24.88|203
1719200700000|2024-06-24 03:45:00|25.05|24.91|25.08|24.94|25.1|24.96|25.04|24.9|247
1719201000000|2024-06-24 03:50:00|25.09|24.95|24.95|24.81|25.1|24.96|24.94|24.8|251
1719201300000|2024-06-24 03:55:00|24.96|24.82|24.93|24.79|24.97|24.83|24.91|24.77|278
1719201600000|2024-06-24 04:00:00|24.94|24.8|24.95|24.81|24.99|24.85|24.93|24.79|238
1719201900000|2024-06-24 04:05:00|24.96|24.82|24.9|24.76|24.96|24.82|24.86|24.72|253
1719202200000|2024-06-24 04:10:00|24.89|24.75|24.85|24.71|24.9|24.76|24.83|24.69|191
1719202500000|2024-06-24 04:15:00|24.86|24.72|24.84|24.7|24.94|24.8|24.84|24.7|216
1719202800000|2024-06-24 04:20:00|24.85|24.71|24.86|24.72|24.87|24.73|24.81|24.67|228
1719203100000|2024-06-24 04:25:00|24.87|24.73|24.85|24.71|24.88|24.74|24.84|24.7|187
1719203400000|2024-06-24 04:30:00|24.84|24.7|24.91|24.77|24.96|24.82|24.79|24.65|251
1719203700000|2024-06-24 04:35:00|24.92|24.78|24.9|24.76|24.93|24.79|24.87|24.73|223
1719204000000|2024-06-24 04:40:00|24.91|24.77|24.83|24.69|24.92|24.78|24.83|24.69|144
1719204300000|2024-06-24 04:45:00|24.84|24.7|24.92|24.78|24.94|24.8|24.83|24.69|387
1719204600000|2024-06-24 04:50:00|24.93|24.79|24.93|24.79|24.96|24.82|24.88|24.74|303
1719204900000|2024-06-24 04:55:00|24.94|24.8|24.9|24.76|24.96|24.82|24.89|24.75|135
1719205200000|2024-06-24 05:00:00|24.89|24.75|24.76|24.62|24.93|24.79|24.74|24.6|143
1719205500000|2024-06-24 05:05:00|24.75|24.61|24.63|24.49|24.77|24.63|24.6|24.46|267
1719205800000|2024-06-24 05:10:00|24.64|24.5|24.6|24.46|24.67|24.53|24.58|24.44|230
1719206100000|2024-06-24 05:15:00|24.61|24.47|24.49|24.35|24.61|24.47|24.43|24.29|408
1719206400000|2024-06-24 05:20:00|24.5|24.36|24.42|24.28|24.56|24.42|24.31|24.17|394
1719206700000|2024-06-24 05:25:00|24.41|24.27|24.39|24.25|24.49|24.35|24.32|24.18|395
1719207000000|2024-06-24 05:30:00|24.38|24.24|24.38|24.24|24.41|24.27|24.25|24.11|435
1719207300000|2024-06-24 05:35:00|24.39|24.25|24.36|24.22|24.41|24.27|24.27|24.13|368
1719207600000|2024-06-24 05:40:00|24.37|24.23|24.23|24.09|24.4|24.26|24.18|24.04|363
1719207900000|2024-06-24 05:45:00|24.24|24.1|24.28|24.14|24.39|24.25|24.23|24.09|372
1719208200000|2024-06-24 05:50:00|24.27|24.13|24.33|24.19|24.35|24.21|24.26|24.12|406
1719208500000|2024-06-24 05:55:00|24.32|24.18|24.25|24.11|24.33|24.19|24.25|24.11|215
1719208800000|2024-06-24 06:00:00|24.24|24.1|24.34|24.2|24.37|24.23|24.24|24.1|278
1719209100000|2024-06-24 06:05:00|24.35|24.21|24.34|24.2|24.48|24.34|24.34|24.2|269
1719209400000|2024-06-24 06:10:00|24.35|24.21|24.41|24.27|24.47|24.33|24.34|24.2|259
1719209700000|2024-06-24 06:15:00|24.4|24.26|24.43|24.29|24.47|24.33|24.34|24.2|212
1719210000000|2024-06-24 06:20:00|24.44|24.3|24.41|24.27|24.53|24.39|24.4|24.26|178
1719210300000|2024-06-24 06:25:00|24.42|24.28|24.44|24.3|24.45|24.31|24.4|24.26|226
1719210600000|2024-06-24 06:30:00|24.45|24.31|24.45|24.31|24.49|24.35|24.42|24.28|247
1719210900000|2024-06-24 06:35:00|24.46|24.32|24.48|24.34|24.51|24.37|24.44|24.3|265
1719211200000|2024-06-24 06:40:00|24.47|24.33|24.46|24.32|24.51|24.37|24.43|24.29|172
1719211500000|2024-06-24 06:45:00|24.45|24.31|24.45|24.31|24.51|24.37|24.44|24.3|210
1719211800000|2024-06-24 06:50:00|24.46|24.32|24.47|24.33|24.5|24.36|24.44|24.3|207
1719212100000|2024-06-24 06:55:00|24.46|24.32|24.58|24.44|24.58|24.44|24.46|24.32|337
1719212400000|2024-06-24 07:00:00|24.57|24.43|24.45|24.31|24.58|24.44|24.43|24.29|200
1719212700000|2024-06-24 07:05:00|24.46|24.32|24.43|24.29|24.48|24.34|24.41|24.27|320
1719213000000|2024-06-24 07:10:00|24.44|24.3|24.4|24.26|24.46|24.32|24.37|24.23|274
1719213300000|2024-06-24 07:15:00|24.41|24.27|24.37|24.23|24.41|24.27|24.35|24.21|355
1719213600000|2024-06-24 07:20:00|24.38|24.24|24.36|24.22|24.38|24.24|24.33|24.19|236
1719213900000|2024-06-24 07:25:00|24.35|24.21|24.35|24.21|24.38|24.24|24.28|24.14|299
1719214200000|2024-06-24 07:30:00|24.34|24.2|24.35|24.21|24.41|24.27|24.29|24.15|323
1719214500000|2024-06-24 07:35:00|24.34|24.2|24.47|24.33|24.47|24.33|24.34|24.2|267
1719214800000|2024-06-24 07:40:00|24.46|24.32|24.49|24.35|24.49|24.35|24.4|24.26|196
1719215100000|2024-06-24 07:45:00|24.48|24.34|24.55|24.41|24.56|24.42|24.43|24.29|283
1719215400000|2024-06-24 07:50:00|24.54|24.4|24.42|24.28|24.55|24.41|24.41|24.27|135
1719215700000|2024-06-24 07:55:00|24.41|24.27|24.33|24.19|24.43|24.29|24.31|24.17|85
1719216000000|2024-06-24 08:00:00|24.34|24.2|24.32|24.18|24.37|24.23|24.3|24.16|184
1719216300000|2024-06-24 08:05:00|24.31|24.17|24.23|24.09|24.33|24.19|24.22|24.08|253
1719216600000|2024-06-24 08:10:00|24.24|24.1|24.21|24.07|24.25|24.11|24.15|24.01|267
1719216900000|2024-06-24 08:15:00|24.22|24.08|24.17|24.03|24.26|24.12|24.15|24.01|134
1719217200000|2024-06-24 08:20:00|24.16|24.02|24.37|24.23|24.41|24.27|24.16|24.02|285
1719217500000|2024-06-24 08:25:00|24.38|24.24|24.44|24.3|24.44|24.3|24.31|24.17|220
1719217800000|2024-06-24 08:30:00|24.43|24.29|24.55|24.41|24.56|24.42|24.42|24.28|320
1719218100000|2024-06-24 08:35:00|24.54|24.4|24.6|24.46|24.68|24.54|24.54|24.4|306
1719218400000|2024-06-24 08:40:00|24.61|24.47|24.55|24.41|24.64|24.5|24.54|24.4|247
1719218700000|2024-06-24 08:45:00|24.53|24.39|24.83|24.69|24.93|24.79|24.52|24.38|374
1719219000000|2024-06-24 08:50:00|24.82|24.68|24.72|24.58|24.86|24.72|24.7|24.56|321
1719219300000|2024-06-24 08:55:00|24.73|24.59|24.79|24.65|24.81|24.67|24.68|24.54|399
1719219600000|2024-06-24 09:00:00|24.8|24.66|24.75|24.61|24.89|24.75|24.71|24.57|314
1719219900000|2024-06-24 09:05:00|24.76|24.62|24.78|24.64|24.81|24.67|24.65|24.51|326
1719220200000|2024-06-24 09:10:00|24.77|24.63|24.82|24.68|24.84|24.7|24.75|24.61|345
1719220500000|2024-06-24 09:15:00|24.81|24.67|24.81|24.67|24.86|24.72|24.8|24.66|296
1719220800000|2024-06-24 09:20:00|24.82|24.68|24.73|24.59|24.84|24.7|24.71|24.57|252
1719221100000|2024-06-24 09:25:00|24.74|24.6|24.43|24.29|24.74|24.6|24.39|24.25|398
1719221400000|2024-06-24 09:30:00|24.42|24.28|24.22|24.08|24.42|24.28|23.68|23.54|583
1719221700000|2024-06-24 09:35:00|24.23|24.09|24.32|24.18|24.41|24.27|24.07|23.93|540
1719222000000|2024-06-24 09:40:00|24.31|24.17|24.24|24.1|24.44|24.3|24.23|24.09|458
1719222300000|2024-06-24 09:45:00|24.25|24.11|24.39|24.25|24.55|24.41|24.24|24.1|478
1719222600000|2024-06-24 09:50:00|24.38|24.24|24.58|24.44|24.62|24.48|24.35|24.21|396
1719222900000|2024-06-24 09:55:00|24.59|24.45|24.59|24.45|24.64|24.5|24.51|24.37|303
1719223200000|2024-06-24 10:00:00|24.58|24.44|24.68|24.54|24.77|24.63|24.55|24.41|328
1719223500000|2024-06-24 10:05:00|24.67|24.53|24.74|24.6|24.77|24.63|24.6|24.46|490
1719223800000|2024-06-24 10:10:00|24.75|24.61|24.74|24.6|24.76|24.62|24.67|24.53|435
1719224100000|2024-06-24 10:15:00|24.73|24.59|24.76|24.62|24.84|24.7|24.72|24.58|441
1719224400000|2024-06-24 10:20:00|24.75|24.61|24.69|24.55|24.77|24.63|24.67|24.53|412
1719224700000|2024-06-24 10:25:00|24.7|24.56|24.93|24.79|24.97|24.83|24.69|24.55|459
1719225000000|2024-06-24 10:30:00|24.94|24.8|24.85|24.71|24.94|24.8|24.78|24.64|289
1719225300000|2024-06-24 10:35:00|24.86|24.72|24.88|24.74|24.96|24.82|24.82|24.68|308
1719225600000|2024-06-24 10:40:00|24.89|24.75|24.88|24.74|24.94|24.8|24.83|24.69|271
1719225900000|2024-06-24 10:45:00|24.87|24.73|24.74|24.6|24.96|24.82|24.74|24.6|257
1719226200000|2024-06-24 10:50:00|24.75|24.61|24.76|24.62|24.83|24.69|24.74|24.6|400
1719226500000|2024-06-24 10:55:00|24.75|24.61|24.7|24.56|24.83|24.69|24.7|24.56|385
1719226800000|2024-06-24 11:00:00|24.71|24.57|24.76|24.62|24.78|24.64|24.65|24.51|452
1719227100000|2024-06-24 11:05:00|24.75|24.61|24.49|24.35|24.76|24.62|24.49|24.35|419
1719227400000|2024-06-24 11:10:00|24.5|24.36|24.45|24.31|24.5|24.36|24.43|24.29|373
1719227700000|2024-06-24 11:15:00|24.46|24.32|24.4|24.26|24.46|24.32|24.35|24.21|440
1719228000000|2024-06-24 11:20:00|24.41|24.27|24.35|24.21|24.45|24.31|24.33|24.19|361
1719228300000|2024-06-24 11:25:00|24.34|24.2|24.26|24.12|24.36|24.22|24.23|24.09|224
1719228600000|2024-06-24 11:30:00|24.27|24.13|24.31|24.17|24.38|24.24|24.24|24.1|353
1719228900000|2024-06-24 11:35:00|24.3|24.16|24.33|24.19|24.4|24.26|24.3|24.16|307
1719229200000|2024-06-24 11:40:00|24.34|24.2|24.49|24.35|24.49|24.35|24.32|24.18|369
1719229500000|2024-06-24 11:45:00|24.5|24.36|24.52|24.38|24.56|24.42|24.45|24.31|391
1719229800000|2024-06-24 11:50:00|24.51|24.37|24.53|24.39|24.61|24.47|24.49|24.35|451
1719230100000|2024-06-24 11:55:00|24.54|24.4|24.56|24.42|24.59|24.45|24.52|24.38|393
1719230400000|2024-06-24 12:00:00|24.57|24.43|24.59|24.45|24.6|24.46|24.48|24.34|435
1719230700000|2024-06-24 12:05:00|24.58|24.44|24.74|24.6|24.79|24.65|24.57|24.43|421
1719231000000|2024-06-24 12:10:00|24.75|24.61|24.8|24.66|24.81|24.67|24.71|24.57|357
1719231300000|2024-06-24 12:15:00|24.81|24.67|24.83|24.69|24.88|24.74|24.75|24.61|385
1719231600000|2024-06-24 12:20:00|24.84|24.7|24.93|24.79|24.95|24.81|24.8|24.66|344
1719231900000|2024-06-24 12:25:00|24.94|24.8|24.99|24.85|25.04|24.9|24.92|24.78|322
1719232200000|2024-06-24 12:30:00|25|24.86|24.96|24.82|25.01|24.87|24.89|24.75|229
1719232500000|2024-06-24 12:35:00|24.95|24.81|24.82|24.68|24.98|24.84|24.81|24.67|172
1719232800000|2024-06-24 12:40:00|24.83|24.69|24.83|24.69|24.9|24.76|24.82|24.68|329
1719233100000|2024-06-24 12:45:00|24.84|24.7|24.88|24.74|24.94|24.8|24.84|24.7|347
1719233400000|2024-06-24 12:50:00|24.87|24.73|24.92|24.78|24.95|24.81|24.83|24.69|361
1719233700000|2024-06-24 12:55:00|24.91|24.77|24.92|24.78|24.94|24.8|24.87|24.73|309
1719234000000|2024-06-24 13:00:00|24.93|24.79|24.83|24.69|24.93|24.79|24.83|24.69|310
1719234300000|2024-06-24 13:05:00|24.84|24.7|24.76|24.62|24.86|24.72|24.76|24.62|315
1719234600000|2024-06-24 13:10:00|24.75|24.61|24.68|24.54|24.75|24.61|24.64|24.5|299
1719234900000|2024-06-24 13:15:00|24.67|24.53|24.57|24.43|24.68|24.54|24.55|24.41|245
1719235200000|2024-06-24 13:20:00|24.56|24.42|24.7|24.56|24.73|24.59|24.53|24.39|290
1719235500000|2024-06-24 13:25:00|24.71|24.57|24.83|24.69|24.84|24.7|24.69|24.55|200
1719235800000|2024-06-24 13:30:00|24.82|24.68|25|24.86|25.06|24.92|24.76|24.62|135
1719236100000|2024-06-24 13:35:00|25.01|24.87|24.97|24.83|25.11|24.97|24.91|24.77|280
1719236400000|2024-06-24 13:40:00|24.96|24.82|24.96|24.82|24.99|24.85|24.87|24.73|365
1719236700000|2024-06-24 13:45:00|24.95|24.81|24.89|24.75|25.04|24.9|24.88|24.74|312
1719237000000|2024-06-24 13:50:00|24.88|24.74|25.01|24.87|25.09|24.95|24.87|24.73|359
1719237300000|2024-06-24 13:55:00|25.03|24.89|24.96|24.82|25.04|24.9|24.93|24.79|292
1719237600000|2024-06-24 14:00:00|24.95|24.81|24.93|24.79|25.05|24.91|24.92|24.78|328
1719237900000|2024-06-24 14:05:00|24.92|24.78|25.01|24.87|25.02|24.88|24.9|24.76|270
1719238200000|2024-06-24 14:10:00|25.02|24.88|24.86|24.72|25.02|24.88|24.83|24.69|213
1719238500000|2024-06-24 14:15:00|24.87|24.73|24.79|24.65|24.9|24.76|24.76|24.62|341
1719238800000|2024-06-24 14:20:00|24.8|24.66|24.82|24.68|24.87|24.73|24.78|24.64|287
1719239100000|2024-06-24 14:25:00|24.83|24.69|24.69|24.55|24.83|24.69|24.67|24.53|293
1719239400000|2024-06-24 14:30:00|24.68|24.54|24.69|24.55|24.76|24.62|24.67|24.53|359
1719239700000|2024-06-24 14:35:00|24.7|24.56|24.68|24.54|24.75|24.61|24.66|24.52|363
1719240000000|2024-06-24 14:40:00|24.69|24.55|24.51|24.37|24.69|24.55|24.51|24.37|341
1719240300000|2024-06-24 14:45:00|24.52|24.38|24.44|24.3|24.53|24.39|24.43|24.29|373
1719240600000|2024-06-24 14:50:00|24.45|24.31|24.43|24.29|24.49|24.35|24.41|24.27|311
1719240900000|2024-06-24 14:55:00|24.42|24.28|24.54|24.4|24.65|24.51|24.41|24.27|355
1719241200000|2024-06-24 15:00:00|24.55|24.41|24.35|24.21|24.57|24.43|24.28|24.14|350
1719241500000|2024-06-24 15:05:00|24.36|24.22|24.25|24.11|24.38|24.24|24.22|24.08|264
1719241800000|2024-06-24 15:10:00|24.24|24.1|24.31|24.17|24.32|24.18|24.23|24.09|275
1719242100000|2024-06-24 15:15:00|24.32|24.18|24.41|24.27|24.43|24.29|24.24|24.1|276
1719242400000|2024-06-24 15:20:00|24.42|24.28|24.32|24.18|24.43|24.29|24.32|24.18|217
1719242700000|2024-06-24 15:25:00|24.31|24.17|24.35|24.21|24.37|24.23|24.26|24.12|217
1719243000000|2024-06-24 15:30:00|24.34|24.2|24.25|24.11|24.34|24.2|24.22|24.08|251
1719243300000|2024-06-24 15:35:00|24.24|24.1|24.13|23.99|24.24|24.1|24.12|23.98|180
1719243600000|2024-06-24 15:40:00|24.12|23.98|24.13|23.99|24.18|24.04|24.06|23.92|262
1719243900000|2024-06-24 15:45:00|24.12|23.98|23.94|23.8|24.14|24|23.93|23.79|302
1719244200000|2024-06-24 15:50:00|23.95|23.81|23.93|23.79|24.01|23.87|23.92|23.78|251
1719244500000|2024-06-24 15:55:00|23.94|23.8|23.99|23.85|23.99|23.85|23.83|23.69|336
1719244800000|2024-06-24 16:00:00|23.98|23.84|24.02|23.88|24.05|23.91|23.88|23.74|270
1719245100000|2024-06-24 16:05:00|24.01|23.87|24.14|24|24.16|24.02|24|23.86|293
1719245400000|2024-06-24 16:10:00|24.13|23.99|24.22|24.08|24.24|24.1|24.13|23.99|199
1719245700000|2024-06-24 16:15:00|24.21|24.07|24.24|24.1|24.26|24.12|24.16|24.02|253
1719246000000|2024-06-24 16:20:00|24.25|24.11|24.34|24.2|24.35|24.21|24.16|24.02|238
1719246300000|2024-06-24 16:25:00|24.35|24.21|24.24|24.1|24.35|24.21|24.23|24.09|213
1719246600000|2024-06-24 16:30:00|24.23|24.09|24.28|24.14|24.29|24.15|24.19|24.05|204
1719246900000|2024-06-24 16:35:00|24.27|24.13|24.24|24.1|24.31|24.17|24.17|24.03|212
1719247200000|2024-06-24 16:40:00|24.23|24.09|24.24|24.1|24.34|24.2|24.21|24.07|250
1719247500000|2024-06-24 16:45:00|24.23|24.09|24.24|24.1|24.26|24.12|24.15|24.01|225
1719247800000|2024-06-24 16:50:00|24.23|24.09|24.23|24.09|24.27|24.13|24.14|24|350
1719248100000|2024-06-24 16:55:00|24.22|24.08|24.27|24.13|24.38|24.24|24.16|24.02|389
1719248400000|2024-06-24 17:00:00|24.26|24.12|24.42|24.28|24.43|24.29|24.24|24.1|273
1719248700000|2024-06-24 17:05:00|24.41|24.27|24.38|24.24|24.45|24.31|24.32|24.18|334
1719249000000|2024-06-24 17:10:00|24.37|24.23|24.28|24.14|24.37|24.23|24.05|23.91|433
1719249300000|2024-06-24 17:15:00|24.27|24.13|24.38|24.24|24.56|24.42|24.23|24.09|494
1719249600000|2024-06-24 17:20:00|24.39|24.25|24.27|24.13|24.43|24.29|24.25|24.11|422
1719249900000|2024-06-24 17:25:00|24.28|24.14|24.1|23.96|24.33|24.19|24.06|23.92|365
1719250200000|2024-06-24 17:30:00|24.11|23.97|24.22|24.08|24.22|24.08|24.06|23.92|436
1719250500000|2024-06-24 17:35:00|24.21|24.07|24.14|24|24.28|24.14|24.09|23.95|395
1719250800000|2024-06-24 17:40:00|24.13|23.99|24.13|23.99|24.28|24.14|24.09|23.95|419
1719251100000|2024-06-24 17:45:00|24.14|24|24.25|24.11|24.28|24.14|24.1|23.96|436
1719251400000|2024-06-24 17:50:00|24.24|24.1|24.16|24.02|24.27|24.13|24.06|23.92|382
1719251700000|2024-06-24 17:55:00|24.15|24.01|24.22|24.08|24.23|24.09|24.15|24.01|368
1719252000000|2024-06-24 18:00:00|24.23|24.09|24.21|24.07|24.28|24.14|24.13|23.99|427
1719252300000|2024-06-24 18:05:00|24.22|24.08|24.1|23.96|24.24|24.1|24.09|23.95|318
1719252600000|2024-06-24 18:10:00|24.11|23.97|24.08|23.94|24.17|24.03|24.06|23.92|377
1719252900000|2024-06-24 18:15:00|24.07|23.93|24.12|23.98|24.14|24|23.94|23.8|481
1719253200000|2024-06-24 18:20:00|24.13|23.99|24.17|24.03|24.18|24.04|24.06|23.92|448
1719253500000|2024-06-24 18:25:00|24.18|24.04|24.32|24.18|24.38|24.24|24.15|24.01|479
1719253800000|2024-06-24 18:30:00|24.33|24.19|24.31|24.17|24.36|24.22|24.29|24.15|375
1719254100000|2024-06-24 18:35:00|24.3|24.16|24.23|24.09|24.33|24.19|24.2|24.06|290
1719254400000|2024-06-24 18:40:00|24.22|24.08|24.16|24.02|24.25|24.11|24.15|24.01|327
1719254700000|2024-06-24 18:45:00|24.15|24.01|24.25|24.11|24.31|24.17|24.15|24.01|343
1719255000000|2024-06-24 18:50:00|24.26|24.12|24.21|24.07|24.29|24.15|24.2|24.06|274
1719255300000|2024-06-24 18:55:00|24.22|24.08|24.32|24.18|24.34|24.2|24.21|24.07|374
1719255600000|2024-06-24 19:00:00|24.33|24.19|24.25|24.11|24.35|24.21|24.23|24.09|294
1719255900000|2024-06-24 19:05:00|24.26|24.12|24.31|24.17|24.37|24.23|24.25|24.11|333
1719256200000|2024-06-24 19:10:00|24.3|24.16|24.2|24.06|24.3|24.16|24.18|24.04|256
1719256500000|2024-06-24 19:15:00|24.19|24.05|24.11|23.97|24.2|24.06|24.07|23.93|291
1719256800000|2024-06-24 19:20:00|24.12|23.98|24.08|23.94|24.14|24|24.07|23.93|282
1719257100000|2024-06-24 19:25:00|24.09|23.95|24.09|23.95|24.12|23.98|24.04|23.9|271
1719257400000|2024-06-24 19:30:00|24.1|23.96|24.05|23.91|24.11|23.97|24.04|23.9|292
1719257700000|2024-06-24 19:35:00|24.06|23.92|23.99|23.85|24.09|23.95|23.98|23.84|281
1719258000000|2024-06-24 19:40:00|24|23.86|23.99|23.85|24.02|23.88|23.92|23.78|298
1719258300000|2024-06-24 19:45:00|24|23.86|23.91|23.77|24.01|23.87|23.85|23.71|356
1719258600000|2024-06-24 19:50:00|23.92|23.78|23.91|23.77|23.95|23.81|23.86|23.72|381
1719258900000|2024-06-24 19:55:00|23.9|23.76|23.93|23.79|23.96|23.82|23.78|23.64|419
1719259200000|2024-06-24 20:00:00|23.92|23.78|23.96|23.82|24.1|23.96|23.91|23.77|395
1719259500000|2024-06-24 20:05:00|23.97|23.83|24.06|23.92|24.18|24.04|23.97|23.83|402
1719259800000|2024-06-24 20:10:00|24.07|23.93|24.04|23.9|24.1|23.96|23.97|23.83|375
1719260100000|2024-06-24 20:15:00|24.03|23.89|23.99|23.85|24.12|23.98|23.95|23.81|403
1719260400000|2024-06-24 20:20:00|23.98|23.84|23.86|23.72|24.01|23.87|23.85|23.71|453
1719260700000|2024-06-24 20:25:00|23.87|23.73|23.74|23.6|23.89|23.75|23.68|23.54|371
1719261000000|2024-06-24 20:30:00|23.73|23.59|23.99|23.85|24|23.86|23.6|23.46|446
1719261300000|2024-06-24 20:35:00|24|23.86|24.06|23.92|24.15|24.01|23.97|23.83|432
1719261600000|2024-06-24 20:40:00|24.05|23.91|23.94|23.8|24.06|23.92|23.91|23.77|322
1719261900000|2024-06-24 20:45:00|23.93|23.79|24.06|23.92|24.07|23.93|23.92|23.78|291
1719262200000|2024-06-24 20:50:00|24.07|23.93|24.2|24.06|24.22|24.08|24.05|23.91|256
1719262500000|2024-06-24 20:55:00|24.19|24.05|24.27|24.13|24.29|24.15|24.19|24.05|256
1719262800000|2024-06-24 21:00:00|24.26|24.12|24.38|24.24|24.4|24.26|24.26|24.12|125
1719263100000|2024-06-24 21:05:00|24.37|24.23|24.45|24.31|24.45|24.31|24.26|24.12|134
1719263400000|2024-06-24 21:10:00|24.46|24.32|24.44|24.3|24.51|24.37|24.38|24.24|129
1719263700000|2024-06-24 21:15:00|24.43|24.29|24.46|24.32|24.46|24.32|24.33|24.19|178
1719264000000|2024-06-24 21:20:00|24.45|24.31|24.49|24.35|24.57|24.43|24.4|24.26|160
1719264300000|2024-06-24 21:25:00|24.5|24.36|24.53|24.39|24.53|24.39|24.43|24.29|101
1719264600000|2024-06-24 21:30:00|24.54|24.4|24.75|24.61|24.77|24.63|24.54|24.4|130
1719264900000|2024-06-24 21:35:00|24.76|24.62|24.74|24.6|24.77|24.63|24.72|24.58|77
1719265200000|2024-06-24 21:40:00|24.75|24.61|24.69|24.55|24.75|24.61|24.58|24.44|100
1719265500000|2024-06-24 21:45:00|24.7|24.56|24.71|24.57|24.74|24.6|24.69|24.55|34
1719265800000|2024-06-24 21:50:00|24.72|24.58|24.75|24.61|24.76|24.62|24.71|24.57|26
1719266100000|2024-06-24 21:55:00|24.74|24.6|24.79|24.65|24.8|24.66|24.74|24.6|113
1719266400000|2024-06-24 22:00:00|24.78|24.64|24.8|24.66|24.83|24.69|24.78|24.64|338
1719266700000|2024-06-24 22:05:00|24.82|24.68|24.75|24.61|24.83|24.69|24.75|24.61|319
1719267000000|2024-06-24 22:10:00|24.74|24.6|24.74|24.6|24.78|24.64|24.7|24.56|250
1719267300000|2024-06-24 22:15:00|24.73|24.59|24.69|24.55|24.73|24.59|24.64|24.5|241
1719267600000|2024-06-24 22:20:00|24.7|24.56|24.7|24.56|24.73|24.59|24.67|24.53|160
1719267900000|2024-06-24 22:25:00|24.69|24.55|24.66|24.52|24.71|24.57|24.65|24.51|273
1719268200000|2024-06-24 22:30:00|24.67|24.53|24.64|24.5|24.69|24.55|24.62|24.48|218
1719268500000|2024-06-24 22:35:00|24.63|24.49|24.8|24.66|24.81|24.67|24.63|24.49|414
1719268800000|2024-06-24 22:40:00|24.79|24.65|24.76|24.62|24.84|24.7|24.73|24.59|294
1719269100000|2024-06-24 22:45:00|24.75|24.61|24.72|24.58|24.77|24.63|24.7|24.56|270
1719269400000|2024-06-24 22:50:00|24.71|24.57|24.69|24.55|24.74|24.6|24.68|24.54|198
1719269700000|2024-06-24 22:55:00|24.68|24.54|24.69|24.55|24.71|24.57|24.66|24.52|176
1719270000000|2024-06-24 23:00:00|24.7|24.56|24.77|24.63|24.79|24.65|24.69|24.55|406
1719270300000|2024-06-24 23:05:00|24.78|24.64|24.89|24.75|24.91|24.77|24.77|24.63|333
1719270600000|2024-06-24 23:10:00|24.9|24.76|24.93|24.79|24.94|24.8|24.88|24.74|294
1719270900000|2024-06-24 23:15:00|24.94|24.8|24.91|24.77|24.94|24.8|24.86|24.72|280
1719271200000|2024-06-24 23:20:00|24.9|24.76|24.96|24.82|24.97|24.83|24.89|24.75|270
1719271500000|2024-06-24 23:25:00|24.95|24.81|24.94|24.8|24.98|24.84|24.92|24.78|166
1719271800000|2024-06-24 23:30:00|24.93|24.79|24.94|24.8|24.96|24.82|24.91|24.77|78
1719272100000|2024-06-24 23:35:00|24.95|24.81|24.92|24.78|24.95|24.81|24.89|24.75|161
1719272400000|2024-06-24 23:40:00|24.93|24.79|24.95|24.81|24.97|24.83|24.92|24.78|241
1719272700000|2024-06-24 23:45:00|24.96|24.82|24.95|24.81|24.98|24.84|24.91|24.77|230
1719273000000|2024-06-24 23:50:00|24.94|24.8|24.9|24.76|25.05|24.91|24.89|24.75|372
1719273300000|2024-06-24 23:55:00|24.89|24.75|24.87|24.73|24.93|24.79|24.86|24.72|169
1719273600000|2024-06-25 00:00:00|24.86|24.72|24.89|24.75|24.92|24.78|24.8|24.66|313
1719273900000|2024-06-25 00:05:00|24.9|24.76|24.81|24.67|24.91|24.77|24.78|24.64|299
1719274200000|2024-06-25 00:10:00|24.8|24.66|24.87|24.73|24.92|24.78|24.8|24.66|257
1719274500000|2024-06-25 00:15:00|24.88|24.74|24.95|24.81|24.98|24.84|24.82|24.68|302
1719274800000|2024-06-25 00:20:00|24.96|24.82|24.84|24.7|24.98|24.84|24.83|24.69|257
1719275100000|2024-06-25 00:25:00|24.85|24.71|24.81|24.67|24.88|24.74|24.79|24.65|257
1719275400000|2024-06-25 00:30:00|24.79|24.65|24.8|24.66|24.82|24.68|24.71|24.57|190
1719275700000|2024-06-25 00:35:00|24.81|24.67|24.75|24.61|24.81|24.67|24.74|24.6|235
1719276000000|2024-06-25 00:40:00|24.76|24.62|24.77|24.63|24.8|24.66|24.76|24.62|219
1719276300000|2024-06-25 00:45:00|24.78|24.64|24.78|24.64|24.79|24.65|24.67|24.53|316
1719276600000|2024-06-25 00:50:00|24.77|24.63|24.96|24.82|24.96|24.82|24.77|24.63|371
1719276900000|2024-06-25 00:55:00|24.95|24.81|24.84|24.7|24.96|24.82|24.78|24.64|279
1719277200000|2024-06-25 01:00:00|24.85|24.71|24.81|24.67|24.85|24.71|24.77|24.63|323
1719277500000|2024-06-25 01:05:00|24.8|24.66|24.82|24.68|24.88|24.74|24.79|24.65|410
1719277800000|2024-06-25 01:10:00|24.83|24.69|24.91|24.77|24.96|24.82|24.82|24.68|460
1719278100000|2024-06-25 01:15:00|24.9|24.76|24.92|24.78|24.94|24.8|24.86|24.72|268
1719278400000|2024-06-25 01:20:00|24.91|24.77|24.86|24.72|24.94|24.8|24.84|24.7|349
1719278700000|2024-06-25 01:25:00|24.85|24.71|24.86|24.72|24.88|24.74|24.82|24.68|301
1719279000000|2024-06-25 01:30:00|24.85|24.71|24.77|24.63|24.89|24.75|24.77|24.63|270
1719279300000|2024-06-25 01:35:00|24.78|24.64|24.82|24.68|24.84|24.7|24.75|24.61|332
1719279600000|2024-06-25 01:40:00|24.83|24.69|24.78|24.64|24.87|24.73|24.77|24.63|308
1719279900000|2024-06-25 01:45:00|24.77|24.63|24.89|24.75|24.89|24.75|24.77|24.63|346
1719280200000|2024-06-25 01:50:00|24.88|24.74|24.84|24.7|24.9|24.76|24.84|24.7|255
1719280500000|2024-06-25 01:55:00|24.86|24.72|24.94|24.8|24.95|24.81|24.84|24.7|308
1719280800000|2024-06-25 02:00:00|24.93|24.79|25.01|24.87|25.07|24.93|24.93|24.79|362
1719281100000|2024-06-25 02:05:00|25.02|24.88|24.94|24.8|25.03|24.89|24.94|24.8|211
1719281400000|2024-06-25 02:10:00|24.95|24.81|24.84|24.7|24.95|24.81|24.84|24.7|333
1719281700000|2024-06-25 02:15:00|24.83|24.69|24.87|24.73|24.91|24.77|24.81|24.67|333
1719282000000|2024-06-25 02:20:00|24.86|24.72|24.9|24.76|24.92|24.78|24.8|24.66|243
1719282300000|2024-06-25 02:25:00|24.91|24.77|24.9|24.76|24.94|24.8|24.87|24.73|219
1719282600000|2024-06-25 02:30:00|24.91|24.77|24.97|24.83|25.03|24.89|24.9|24.76|295
1719282900000|2024-06-25 02:35:00|24.98|24.84|25.02|24.88|25.06|24.92|24.97|24.83|298
1719283200000|2024-06-25 02:40:00|25.01|24.87|24.99|24.85|25.01|24.87|24.95|24.81|253
1719283500000|2024-06-25 02:45:00|25|24.86|25.06|24.92|25.09|24.95|24.99|24.85|334
1719283800000|2024-06-25 02:50:00|25.05|24.91|25.06|24.92|25.07|24.93|25|24.86|228
1719284100000|2024-06-25 02:55:00|25.05|24.91|25.04|24.9|25.11|24.97|25.04|24.9|237
1719284400000|2024-06-25 03:00:00|25.05|24.91|25.15|25.01|25.15|25.01|25.01|24.87|259
1719284700000|2024-06-25 03:05:00|25.14|25|25.34|25.2|25.34|25.2|25.13|24.99|347
1719285000000|2024-06-25 03:10:00|25.35|25.21|25.3|25.16|25.38|25.24|25.29|25.15|242
1719285300000|2024-06-25 03:15:00|25.31|25.17|25.37|25.23|25.37|25.23|25.28|25.14|279
1719285600000|2024-06-25 03:20:00|25.36|25.22|25.27|25.13|25.37|25.23|25.25|25.11|275
1719285900000|2024-06-25 03:25:00|25.28|25.14|25.28|25.14|25.33|25.19|25.25|25.11|126
1719286200000|2024-06-25 03:30:00|25.29|25.15|25.33|25.19|25.33|25.19|25.2|25.06|284
1719286500000|2024-06-25 03:35:00|25.32|25.18|25.38|25.24|25.45|25.31|25.3|25.16|243
1719286800000|2024-06-25 03:40:00|25.39|25.25|25.45|25.31|25.48|25.34|25.37|25.23|141
1719287100000|2024-06-25 03:45:00|25.44|25.3|25.3|25.16|25.47|25.33|25.29|25.15|142
1719287400000|2024-06-25 03:50:00|25.29|25.15|25.27|25.13|25.33|25.19|25.25|25.11|135
1719287700000|2024-06-25 03:55:00|25.26|25.12|25.24|25.1|25.28|25.14|25.22|25.08|178
1719288000000|2024-06-25 04:00:00|25.25|25.11|25.29|25.15|25.31|25.17|25.22|25.08|218
1719288300000|2024-06-25 04:05:00|25.28|25.14|25.2|25.06|25.3|25.16|25.18|25.04|182
1719288600000|2024-06-25 04:10:00|25.19|25.05|25.14|25|25.2|25.06|25.13|24.99|128
1719288900000|2024-06-25 04:15:00|25.15|25.01|25.2|25.06|25.27|25.13|25.15|25.01|193
1719289200000|2024-06-25 04:20:00|25.19|25.05|25.2|25.06|25.25|25.11|25.18|25.04|188
1719289500000|2024-06-25 04:25:00|25.21|25.07|25.26|25.12|25.29|25.15|25.2|25.06|165
1719289800000|2024-06-25 04:30:00|25.27|25.13|25.28|25.14|25.32|25.18|25.23|25.09|178
1719290100000|2024-06-25 04:35:00|25.29|25.15|25.28|25.14|25.31|25.17|25.26|25.12|166
1719290400000|2024-06-25 04:40:00|25.29|25.15|25.25|25.11|25.3|25.16|25.24|25.1|97
1719290700000|2024-06-25 04:45:00|25.26|25.12|25.29|25.15|25.3|25.16|25.23|25.09|108
1719291000000|2024-06-25 04:50:00|25.28|25.14|25.36|25.22|25.4|25.26|25.26|25.12|246
1719291300000|2024-06-25 04:55:00|25.37|25.23|25.37|25.23|25.4|25.26|25.35|25.21|140
1719291600000|2024-06-25 05:00:00|25.38|25.24|25.41|25.27|25.43|25.29|25.35|25.21|228
1719291900000|2024-06-25 05:05:00|25.42|25.28|25.35|25.21|25.42|25.28|25.35|25.21|181
1719292200000|2024-06-25 05:10:00|25.34|25.2|25.32|25.18|25.35|25.21|25.29|25.15|357
1719292500000|2024-06-25 05:15:00|25.31|25.17|25.3|25.16|25.35|25.21|25.26|25.12|239
1719292800000|2024-06-25 05:20:00|25.29|25.15|25.25|25.11|25.31|25.17|25.25|25.11|150
1719293100000|2024-06-25 05:25:00|25.26|25.12|25.26|25.12|25.29|25.15|25.24|25.1|135
1719293400000|2024-06-25 05:30:00|25.25|25.11|25.31|25.17|25.34|25.2|25.25|25.11|163
1719293700000|2024-06-25 05:35:00|25.32|25.18|25.21|25.07|25.32|25.18|25.21|25.07|181
1719294000000|2024-06-25 05:40:00|25.22|25.08|25.21|25.07|25.26|25.12|25.19|25.05|196
1719294300000|2024-06-25 05:45:00|25.2|25.06|25.19|25.05|25.25|25.11|25.17|25.03|221
1719294600000|2024-06-25 05:50:00|25.18|25.04|25.15|25.01|25.18|25.04|25.12|24.98|163
1719294900000|2024-06-25 05:55:00|25.14|25|25.16|25.02|25.23|25.09|25.14|25|207
1719295200000|2024-06-25 06:00:00|25.17|25.03|25.13|24.99|25.18|25.04|25.12|24.98|119
1719295500000|2024-06-25 06:05:00|25.12|24.98|25.1|24.96|25.14|25|25.09|24.95|125
1719295800000|2024-06-25 06:10:00|25.11|24.97|25.14|25|25.15|25.01|25.1|24.96|178
1719296100000|2024-06-25 06:15:00|25.15|25.01|25.19|25.05|25.2|25.06|25.14|25|229
1719296400000|2024-06-25 06:20:00|25.18|25.04|25.2|25.06|25.21|25.07|25.16|25.02|163
1719296700000|2024-06-25 06:25:00|25.19|25.05|25.2|25.06|25.22|25.08|25.19|25.05|12
1719297000000|2024-06-25 06:30:00|25.21|25.07|25.26|25.12|25.27|25.13|25.2|25.06|119
1719297300000|2024-06-25 06:35:00|25.25|25.11|25.29|25.15|25.31|25.17|25.25|25.11|260
1719297600000|2024-06-25 06:40:00|25.3|25.16|25.24|25.1|25.3|25.16|25.24|25.1|135
1719297900000|2024-06-25 06:45:00|25.25|25.11|25.23|25.09|25.27|25.13|25.21|25.07|101
1719298200000|2024-06-25 06:50:00|25.22|25.08|25.27|25.13|25.27|25.13|25.21|25.07|137
1719298500000|2024-06-25 06:55:00|25.26|25.12|25.29|25.15|25.3|25.16|25.25|25.11|167
1719298800000|2024-06-25 07:00:00|25.28|25.14|25.39|25.25|25.4|25.26|25.28|25.14|276
1719299100000|2024-06-25 07:05:00|25.38|25.24|25.38|25.24|25.43|25.29|25.36|25.22|198
1719299400000|2024-06-25 07:10:00|25.37|25.23|25.29|25.15|25.37|25.23|25.29|25.15|137
1719299700000|2024-06-25 07:15:00|25.3|25.16|25.31|25.17|25.35|25.21|25.29|25.15|181
1719300000000|2024-06-25 07:20:00|25.3|25.16|25.24|25.1|25.31|25.17|25.24|25.1|161
1719300300000|2024-06-25 07:25:00|25.25|25.11|25.22|25.08|25.26|25.12|25.21|25.07|144
1719300600000|2024-06-25 07:30:00|25.23|25.09|25.24|25.1|25.27|25.13|25.22|25.08|165
1719300900000|2024-06-25 07:35:00|25.23|25.09|25.25|25.11|25.26|25.12|25.22|25.08|149
1719301200000|2024-06-25 07:40:00|25.26|25.12|25.22|25.08|25.27|25.13|25.21|25.07|119
1719301500000|2024-06-25 07:45:00|25.23|25.09|25.18|25.04|25.26|25.12|25.18|25.04|208
1719301800000|2024-06-25 07:50:00|25.19|25.05|25.2|25.06|25.22|25.08|25.18|25.04|244
1719302100000|2024-06-25 07:55:00|25.19|25.05|25.18|25.04|25.21|25.07|25.14|25|160
1719302400000|2024-06-25 08:00:00|25.19|25.05|25.15|25.01|25.22|25.08|25.13|24.99|236
1719302700000|2024-06-25 08:05:00|25.16|25.02|25.13|24.99|25.2|25.06|25.13|24.99|168
1719303000000|2024-06-25 08:10:00|25.14|25|25.16|25.02|25.18|25.04|25.12|24.98|226
1719303300000|2024-06-25 08:15:00|25.15|25.01|25.1|24.96|25.17|25.03|25.1|24.96|159
1719303600000|2024-06-25 08:20:00|25.11|24.97|25.02|24.88|25.11|24.97|24.99|24.85|220
1719303900000|2024-06-25 08:25:00|25.03|24.89|25.05|24.91|25.07|24.93|25.02|24.88|72
1719304200000|2024-06-25 08:30:00|25.06|24.92|25.04|24.9|25.1|24.96|25.02|24.88|144
1719304500000|2024-06-25 08:35:00|25.05|24.91|25.01|24.87|25.06|24.92|25|24.86|196
1719304800000|2024-06-25 08:40:00|25|24.86|25.03|24.89|25.04|24.9|24.98|24.84|133
1719305100000|2024-06-25 08:45:00|25.02|24.88|25|24.86|25.04|24.9|24.91|24.77|235
1719305400000|2024-06-25 08:50:00|25.01|24.87|25|24.86|25.06|24.92|24.94|24.8|350
1719305700000|2024-06-25 08:55:00|24.99|24.85|25|24.86|25.03|24.89|24.95|24.81|174
1719306000000|2024-06-25 09:00:00|24.99|24.85|24.97|24.83|25.01|24.87|24.94|24.8|174
1719306300000|2024-06-25 09:05:00|24.98|24.84|25.08|24.94|25.08|24.94|24.95|24.81|326
1719306600000|2024-06-25 09:10:00|25.07|24.93|25.09|24.95|25.09|24.95|25.05|24.91|144
1719306900000|2024-06-25 09:15:00|25.08|24.94|25.1|24.96|25.12|24.98|25.07|24.93|149
1719307200000|2024-06-25 09:20:00|25.09|24.95|25.09|24.95|25.1|24.96|25.04|24.9|157
1719307500000|2024-06-25 09:25:00|25.08|24.94|25.09|24.95|25.1|24.96|25.05|24.91|138
1719307800000|2024-06-25 09:30:00|25.08|24.94|25.14|25|25.15|25.01|25.06|24.92|172
1719308100000|2024-06-25 09:35:00|25.15|25.01|25.19|25.05|25.2|25.06|25.13|24.99|247
1719308400000|2024-06-25 09:40:00|25.18|25.04|25.19|25.05|25.22|25.08|25.16|25.02|340
1719308700000|2024-06-25 09:45:00|25.18|25.04|25.16|25.02|25.19|25.05|25.14|25|265
1719309000000|2024-06-25 09:50:00|25.17|25.03|25.41|25.27|25.45|25.31|25.16|25.02|217
1719309300000|2024-06-25 09:55:00|25.4|25.26|25.38|25.24|25.43|25.29|25.35|25.21|79
1719309600000|2024-06-25 10:00:00|25.36|25.22|25.37|25.23|25.42|25.28|25.35|25.21|247
1719309900000|2024-06-25 10:05:00|25.36|25.22|25.33|25.19|25.39|25.25|25.33|25.19|241
1719310200000|2024-06-25 10:10:00|25.34|25.2|25.32|25.18|25.35|25.21|25.31|25.17|205
1719310500000|2024-06-25 10:15:00|25.33|25.19|25.31|25.17|25.33|25.19|25.26|25.12|188
1719310800000|2024-06-25 10:20:00|25.3|25.16|25.3|25.16|25.35|25.21|25.28|25.14|212
1719311100000|2024-06-25 10:25:00|25.31|25.17|25.3|25.16|25.32|25.18|25.28|25.14|147
1719311400000|2024-06-25 10:30:00|25.29|25.15|25.31|25.17|25.33|25.19|25.28|25.14|220
1719311700000|2024-06-25 10:35:00|25.3|25.16|25.29|25.15|25.34|25.2|25.25|25.11|251
1719312000000|2024-06-25 10:40:00|25.28|25.14|25.31|25.17|25.36|25.22|25.28|25.14|285
1719312300000|2024-06-25 10:45:00|25.3|25.16|25.3|25.16|25.34|25.2|25.29|25.15|87
1719312600000|2024-06-25 10:50:00|25.31|25.17|25.31|25.17|25.37|25.23|25.29|25.15|213
1719312900000|2024-06-25 10:55:00|25.32|25.18|25.34|25.2|25.38|25.24|25.31|25.17|240
1719313200000|2024-06-25 11:00:00|25.33|25.19|25.34|25.2|25.36|25.22|25.31|25.17|63
1719313500000|2024-06-25 11:05:00|25.35|25.21|25.32|25.18|25.36|25.22|25.31|25.17|152
1719313800000|2024-06-25 11:10:00|25.31|25.17|25.34|25.2|25.36|25.22|25.31|25.17|126
1719314100000|2024-06-25 11:15:00|25.35|25.21|25.29|25.15|25.35|25.21|25.28|25.14|135
1719314400000|2024-06-25 11:20:00|25.3|25.16|25.27|25.13|25.35|25.21|25.26|25.12|232
1719314700000|2024-06-25 11:25:00|25.26|25.12|25.19|25.05|25.27|25.13|25.18|25.04|307
1719315000000|2024-06-25 11:30:00|25.2|25.06|25.21|25.07|25.26|25.12|25.19|25.05|312
1719315300000|2024-06-25 11:35:00|25.2|25.06|25.26|25.12|25.26|25.12|25.2|25.06|299
1719315600000|2024-06-25 11:40:00|25.25|25.11|25.21|25.07|25.3|25.16|25.2|25.06|247
1719315900000|2024-06-25 11:45:00|25.22|25.08|25.22|25.08|25.24|25.1|25.2|25.06|163
1719316200000|2024-06-25 11:50:00|25.23|25.09|25.3|25.16|25.34|25.2|25.22|25.08|281
1719316500000|2024-06-25 11:55:00|25.29|25.15|25.28|25.14|25.31|25.17|25.27|25.13|54
1719316800000|2024-06-25 12:00:00|25.27|25.13|25.26|25.12|25.3|25.16|25.23|25.09|74
1719317100000|2024-06-25 12:05:00|25.27|25.13|25.19|25.05|25.29|25.15|25.14|25|324
1719317400000|2024-06-25 12:10:00|25.18|25.04|25.18|25.04|25.21|25.07|25.16|25.02|189
1719317700000|2024-06-25 12:15:00|25.19|25.05|25.21|25.07|25.23|25.09|25.17|25.03|415
1719318000000|2024-06-25 12:20:00|25.22|25.08|25.29|25.15|25.31|25.17|25.2|25.06|481
1719318300000|2024-06-25 12:25:00|25.28|25.14|25.24|25.1|25.29|25.15|25.21|25.07|190
1719318600000|2024-06-25 12:30:00|25.23|25.09|25.22|25.08|25.25|25.11|25.2|25.06|185
1719318900000|2024-06-25 12:35:00|25.23|25.09|25.23|25.09|25.28|25.14|25.22|25.08|205
1719319200000|2024-06-25 12:40:00|25.22|25.08|25.38|25.24|25.38|25.24|25.21|25.07|205
1719319500000|2024-06-25 12:45:00|25.37|25.23|25.32|25.18|25.39|25.25|25.31|25.17|202
1719319800000|2024-06-25 12:50:00|25.31|25.17|25.28|25.14|25.33|25.19|25.27|25.13|152
1719320100000|2024-06-25 12:55:00|25.27|25.13|25.29|25.15|25.3|25.16|25.27|25.13|99
1719320400000|2024-06-25 13:00:00|25.3|25.16|25.3|25.16|25.32|25.18|25.28|25.14|153
1719320700000|2024-06-25 13:05:00|25.29|25.15|25.28|25.14|25.31|25.17|25.28|25.14|170
1719321000000|2024-06-25 13:10:00|25.27|25.13|25.29|25.15|25.31|25.17|25.27|25.13|293
1719321300000|2024-06-25 13:15:00|25.28|25.14|25.26|25.12|25.3|25.16|25.25|25.11|233
1719321600000|2024-06-25 13:20:00|25.25|25.11|25.33|25.19|25.33|25.19|25.18|25.04|120
1719321900000|2024-06-25 13:25:00|25.32|25.18|25.41|25.27|25.43|25.29|25.27|25.13|56
1719322200000|2024-06-25 13:30:00|25.42|25.28|25.36|25.22|25.42|25.28|25.36|25.22|68
1719322500000|2024-06-25 13:35:00|25.37|25.23|25.29|25.15|25.37|25.23|25.28|25.14|129
1719322800000|2024-06-25 13:40:00|25.28|25.14|25.34|25.2|25.36|25.22|25.27|25.13|161
1719323100000|2024-06-25 13:45:00|25.33|25.19|25.4|25.26|25.45|25.31|25.31|25.17|271
1719323400000|2024-06-25 13:50:00|25.41|25.27|25.31|25.17|25.45|25.31|25.31|25.17|342
1719323700000|2024-06-25 13:55:00|25.32|25.18|25.32|25.18|25.33|25.19|25.27|25.13|297
1719324000000|2024-06-25 14:00:00|25.31|25.17|25.35|25.21|25.37|25.23|25.29|25.15|314
1719324300000|2024-06-25 14:05:00|25.36|25.22|25.37|25.23|25.39|25.25|25.32|25.18|265
1719324600000|2024-06-25 14:10:00|25.36|25.22|25.38|25.24|25.41|25.27|25.36|25.22|205
1719324900000|2024-06-25 14:15:00|25.39|25.25|25.54|25.4|25.55|25.41|25.37|25.23|322
1719325200000|2024-06-25 14:20:00|25.53|25.39|25.58|25.44|25.62|25.48|25.51|25.37|316
1719325500000|2024-06-25 14:25:00|25.57|25.43|25.73|25.59|25.73|25.59|25.57|25.43|399
1719325800000|2024-06-25 14:30:00|25.72|25.58|25.75|25.61|25.78|25.64|25.69|25.55|308
1719326100000|2024-06-25 14:35:00|25.73|25.59|25.66|25.52|25.86|25.72|25.66|25.52|372
1719326400000|2024-06-25 14:40:00|25.67|25.53|25.66|25.52|25.73|25.59|25.64|25.5|225
1719326700000|2024-06-25 14:45:00|25.67|25.53|25.64|25.5|25.67|25.53|25.58|25.44|280
1719327000000|2024-06-25 14:50:00|25.63|25.49|25.52|25.38|25.64|25.5|25.51|25.37|309
1719327300000|2024-06-25 14:55:00|25.51|25.37|25.63|25.49|25.64|25.5|25.51|25.37|358
1719327600000|2024-06-25 15:00:00|25.62|25.48|25.55|25.41|25.66|25.52|25.54|25.4|318
1719327900000|2024-06-25 15:05:00|25.56|25.42|25.52|25.38|25.58|25.44|25.51|25.37|324
1719328200000|2024-06-25 15:10:00|25.53|25.39|25.49|25.35|25.54|25.4|25.45|25.31|174
1719328500000|2024-06-25 15:15:00|25.5|25.36|25.59|25.45|25.64|25.5|25.45|25.31|194
1719328800000|2024-06-25 15:20:00|25.6|25.46|25.58|25.44|25.65|25.51|25.55|25.41|227
1719329100000|2024-06-25 15:25:00|25.59|25.45|25.65|25.51|25.67|25.53|25.56|25.42|205
1719329400000|2024-06-25 15:30:00|25.64|25.5|25.76|25.62|25.79|25.65|25.64|25.5|196
1719329700000|2024-06-25 15:35:00|25.77|25.63|25.81|25.67|25.82|25.68|25.75|25.61|226
1719330000000|2024-06-25 15:40:00|25.82|25.68|25.77|25.63|25.82|25.68|25.72|25.58|207
1719330300000|2024-06-25 15:45:00|25.78|25.64|25.68|25.54|25.78|25.64|25.66|25.52|147
1719330600000|2024-06-25 15:50:00|25.67|25.53|25.74|25.6|25.75|25.61|25.67|25.53|153
1719330900000|2024-06-25 15:55:00|25.75|25.61|25.71|25.57|25.77|25.63|25.7|25.56|238
1719331200000|2024-06-25 16:00:00|25.7|25.56|25.7|25.56|25.74|25.6|25.67|25.53|184
1719331500000|2024-06-25 16:05:00|25.69|25.55|25.62|25.48|25.7|25.56|25.61|25.47|132
1719331800000|2024-06-25 16:10:00|25.61|25.47|25.59|25.45|25.66|25.52|25.58|25.44|175
1719332100000|2024-06-25 16:15:00|25.6|25.46|25.61|25.47|25.62|25.48|25.53|25.39|141
1719332400000|2024-06-25 16:20:00|25.62|25.48|25.54|25.4|25.66|25.52|25.53|25.39|210
1719332700000|2024-06-25 16:25:00|25.53|25.39|25.55|25.41|25.61|25.47|25.53|25.39|197
1719333000000|2024-06-25 16:30:00|25.56|25.42|25.57|25.43|25.63|25.49|25.54|25.4|188
1719333300000|2024-06-25 16:35:00|25.56|25.42|25.54|25.4|25.6|25.46|25.51|25.37|195
1719333600000|2024-06-25 16:40:00|25.55|25.41|25.53|25.39|25.59|25.45|25.51|25.37|191
1719333900000|2024-06-25 16:45:00|25.51|25.37|25.47|25.33|25.54|25.4|25.45|25.31|187
1719334200000|2024-06-25 16:50:00|25.46|25.32|25.43|25.29|25.49|25.35|25.41|25.27|166
1719334500000|2024-06-25 16:55:00|25.42|25.28|25.41|25.27|25.43|25.29|25.37|25.23|124
1719334800000|2024-06-25 17:00:00|25.4|25.26|25.4|25.26|25.45|25.31|25.38|25.24|141
1719335100000|2024-06-25 17:05:00|25.39|25.25|25.4|25.26|25.42|25.28|25.38|25.24|80
1719335400000|2024-06-25 17:10:00|25.41|25.27|25.48|25.34|25.49|25.35|25.39|25.25|172
1719335700000|2024-06-25 17:15:00|25.49|25.35|25.42|25.28|25.49|25.35|25.4|25.26|174
1719336000000|2024-06-25 17:20:00|25.43|25.29|25.42|25.28|25.48|25.34|25.4|25.26|188
1719336300000|2024-06-25 17:25:00|25.43|25.29|25.45|25.31|25.49|25.35|25.41|25.27|152
1719336600000|2024-06-25 17:30:00|25.44|25.3|25.46|25.32|25.46|25.32|25.42|25.28|160
1719336900000|2024-06-25 17:35:00|25.47|25.33|25.41|25.27|25.47|25.33|25.4|25.26|133
1719337200000|2024-06-25 17:40:00|25.4|25.26|25.4|25.26|25.42|25.28|25.38|25.24|111
1719337500000|2024-06-25 17:45:00|25.39|25.25|25.39|25.25|25.41|25.27|25.38|25.24|189
1719337800000|2024-06-25 17:50:00|25.38|25.24|25.37|25.23|25.41|25.27|25.37|25.23|158
1719338100000|2024-06-25 17:55:00|25.38|25.24|25.34|25.2|25.4|25.26|25.32|25.18|132
1719338400000|2024-06-25 18:00:00|25.35|25.21|25.37|25.23|25.38|25.24|25.32|25.18|123
1719338700000|2024-06-25 18:05:00|25.36|25.22|25.38|25.24|25.4|25.26|25.35|25.21|128
1719339000000|2024-06-25 18:10:00|25.37|25.23|25.38|25.24|25.4|25.26|25.36|25.22|198
1719339300000|2024-06-25 18:15:00|25.39|25.25|25.45|25.31|25.46|25.32|25.38|25.24|192
1719339600000|2024-06-25 18:20:00|25.44|25.3|25.48|25.34|25.51|25.37|25.41|25.27|135
1719339900000|2024-06-25 18:25:00|25.47|25.33|25.56|25.42|25.57|25.43|25.45|25.31|144
1719340200000|2024-06-25 18:30:00|25.55|25.41|25.56|25.42|25.58|25.44|25.5|25.36|161
1719340500000|2024-06-25 18:35:00|25.57|25.43|25.58|25.44|25.59|25.45|25.53|25.39|149
1719340800000|2024-06-25 18:40:00|25.59|25.45|25.6|25.46|25.62|25.48|25.57|25.43|211
1719341100000|2024-06-25 18:45:00|25.61|25.47|25.59|25.45|25.7|25.56|25.59|25.45|188
1719341400000|2024-06-25 18:50:00|25.6|25.46|25.66|25.52|25.69|25.55|25.56|25.42|266
1719341700000|2024-06-25 18:55:00|25.67|25.53|25.65|25.51|25.69|25.55|25.64|25.5|255
1719342000000|2024-06-25 19:00:00|25.66|25.52|25.64|25.5|25.74|25.6|25.61|25.47|293
1719342300000|2024-06-25 19:05:00|25.63|25.49|25.59|25.45|25.65|25.51|25.58|25.44|286
1719342600000|2024-06-25 19:10:00|25.58|25.44|25.58|25.44|25.61|25.47|25.57|25.43|279
1719342900000|2024-06-25 19:15:00|25.57|25.43|25.57|25.43|25.61|25.47|25.54|25.4|348
1719343200000|2024-06-25 19:20:00|25.56|25.42|25.58|25.44|25.62|25.48|25.54|25.4|252
1719343500000|2024-06-25 19:25:00|25.59|25.45|25.63|25.49|25.65|25.51|25.58|25.44|279
1719343800000|2024-06-25 19:30:00|25.62|25.48|25.56|25.42|25.63|25.49|25.56|25.42|286
1719344100000|2024-06-25 19:35:00|25.57|25.43|25.56|25.42|25.58|25.44|25.53|25.39|198
1719344400000|2024-06-25 19:40:00|25.55|25.41|25.56|25.42|25.61|25.47|25.55|25.41|234
1719344700000|2024-06-25 19:45:00|25.57|25.43|25.54|25.4|25.57|25.43|25.52|25.38|253
1719345000000|2024-06-25 19:50:00|25.53|25.39|25.57|25.43|25.57|25.43|25.52|25.38|233
1719345300000|2024-06-25 19:55:00|25.56|25.42|25.62|25.48|25.65|25.51|25.56|25.42|297
1719345600000|2024-06-25 20:00:00|25.61|25.47|25.61|25.47|25.64|25.5|25.58|25.44|387
1719345900000|2024-06-25 20:05:00|25.62|25.48|25.62|25.48|25.66|25.52|25.6|25.46|244
1719346200000|2024-06-25 20:10:00|25.63|25.49|25.57|25.43|25.63|25.49|25.56|25.42|233
1719346500000|2024-06-25 20:15:00|25.56|25.42|25.57|25.43|25.58|25.44|25.55|25.41|231
1719346800000|2024-06-25 20:20:00|25.56|25.42|25.58|25.44|25.58|25.44|25.56|25.42|223
1719347100000|2024-06-25 20:25:00|25.59|25.45|25.55|25.41|25.6|25.46|25.54|25.4|297
1719347400000|2024-06-25 20:30:00|25.54|25.4|25.53|25.39|25.55|25.41|25.52|25.38|228
1719347700000|2024-06-25 20:35:00|25.54|25.4|25.54|25.4|25.59|25.45|25.53|25.39|221
1719348000000|2024-06-25 20:40:00|25.53|25.39|25.56|25.42|25.57|25.43|25.53|25.39|259
1719348300000|2024-06-25 20:45:00|25.57|25.43|25.53|25.39|25.57|25.43|25.53|25.39|185
1719348600000|2024-06-25 20:50:00|25.54|25.4|25.52|25.38|25.55|25.41|25.52|25.38|161
1719348900000|2024-06-25 20:55:00|25.53|25.39|25.54|25.4|25.54|25.4|25.5|25.36|181
1719349200000|2024-06-25 21:00:00|25.53|25.39|25.54|25.4|25.55|25.41|25.52|25.38|82
1719349500000|2024-06-25 21:05:00|25.53|25.39|25.53|25.39|25.53|25.39|25.52|25.38|19
1719349800000|2024-06-25 21:10:00|25.52|25.38|25.5|25.36|25.53|25.39|25.49|25.35|27
1719350100000|2024-06-25 21:15:00|25.49|25.35|25.49|25.35|25.5|25.36|25.49|25.35|17
1719350400000|2024-06-25 21:20:00|25.5|25.36|25.51|25.37|25.52|25.38|25.49|25.35|10
1719350700000|2024-06-25 21:25:00|25.52|25.38|25.51|25.37|25.52|25.38|25.51|25.37|2
1719351000000|2024-06-25 21:30:00|25.52|25.38|25.52|25.38|25.53|25.39|25.52|25.38|37
1719351300000|2024-06-25 21:35:00|25.53|25.39|25.56|25.42|25.56|25.42|25.51|25.37|58
1719351600000|2024-06-25 21:40:00|25.55|25.41|25.56|25.42|25.56|25.42|25.55|25.41|38
1719351900000|2024-06-25 21:45:00|25.55|25.41|25.55|25.41|25.56|25.42|25.54|25.4|19
1719352200000|2024-06-25 21:50:00|25.54|25.4|25.54|25.4|25.55|25.41|25.53|25.39|15
1719352500000|2024-06-25 21:55:00|25.53|25.39|25.51|25.37|25.53|25.39|25.49|25.35|51
1719352800000|2024-06-25 22:00:00|25.5|25.36|25.58|25.44|25.58|25.44|25.5|25.36|241
1719353100000|2024-06-25 22:05:00|25.57|25.43|25.62|25.48|25.62|25.48|25.56|25.42|233
1719353400000|2024-06-25 22:10:00|25.61|25.47|25.62|25.48|25.62|25.48|25.59|25.45|212
1719353700000|2024-06-25 22:15:00|25.61|25.47|25.63|25.49|25.66|25.52|25.61|25.47|160
1719354000000|2024-06-25 22:20:00|25.64|25.5|25.6|25.46|25.67|25.53|25.6|25.46|177
1719354300000|2024-06-25 22:25:00|25.61|25.47|25.61|25.47|25.63|25.49|25.59|25.45|254
1719354600000|2024-06-25 22:30:00|25.6|25.46|25.64|25.5|25.65|25.51|25.6|25.46|233
1719354900000|2024-06-25 22:35:00|25.65|25.51|25.58|25.44|25.65|25.51|25.58|25.44|312
1719355200000|2024-06-25 22:40:00|25.59|25.45|25.57|25.43|25.6|25.46|25.56|25.42|225
1719355500000|2024-06-25 22:45:00|25.56|25.42|25.57|25.43|25.6|25.46|25.56|25.42|195
1719355800000|2024-06-25 22:50:00|25.56|25.42|25.57|25.43|25.59|25.45|25.55|25.41|309
1719356100000|2024-06-25 22:55:00|25.56|25.42|25.58|25.44|25.59|25.45|25.55|25.41|256
1719356400000|2024-06-25 23:00:00|25.57|25.43|25.56|25.42|25.59|25.45|25.55|25.41|244
1719356700000|2024-06-25 23:05:00|25.55|25.41|25.52|25.38|25.57|25.43|25.52|25.38|100
1719357000000|2024-06-25 23:10:00|25.53|25.39|25.44|25.3|25.54|25.4|25.44|25.3|282
1719357300000|2024-06-25 23:15:00|25.45|25.31|25.42|25.28|25.46|25.32|25.42|25.28|296
1719357600000|2024-06-25 23:20:00|25.43|25.29|25.44|25.3|25.45|25.31|25.4|25.26|188
1719357900000|2024-06-25 23:25:00|25.45|25.31|25.45|25.31|25.46|25.32|25.43|25.29|121
1719358200000|2024-06-25 23:30:00|25.44|25.3|25.45|25.31|25.46|25.32|25.44|25.3|154
1719358500000|2024-06-25 23:35:00|25.44|25.3|25.43|25.29|25.45|25.31|25.42|25.28|108
1719358800000|2024-06-25 23:40:00|25.44|25.3|25.45|25.31|25.46|25.32|25.43|25.29|28
1719359100000|2024-06-25 23:45:00|25.44|25.3|25.48|25.34|25.5|25.36|25.44|25.3|133
1719359400000|2024-06-25 23:50:00|25.47|25.33|25.49|25.35|25.49|25.35|25.46|25.32|47
1719359700000|2024-06-25 23:55:00|25.48|25.34|25.47|25.33|25.5|25.36|25.47|25.33|44
1719360000000|2024-06-26 00:00:00|25.46|25.32|25.41|25.27|25.49|25.35|25.41|25.27|130
1719360300000|2024-06-26 00:05:00|25.4|25.26|25.45|25.31|25.47|25.33|25.4|25.26|104
1719360600000|2024-06-26 00:10:00|25.44|25.3|25.42|25.28|25.47|25.33|25.39|25.25|238
1719360900000|2024-06-26 00:15:00|25.43|25.29|25.47|25.33|25.49|25.35|25.42|25.28|190
1719361200000|2024-06-26 00:20:00|25.48|25.34|25.47|25.33|25.49|25.35|25.46|25.32|176
1719361500000|2024-06-26 00:25:00|25.48|25.34|25.51|25.37|25.53|25.39|25.47|25.33|226
1719361800000|2024-06-26 00:30:00|25.5|25.36|25.48|25.34|25.51|25.37|25.48|25.34|169
1719362100000|2024-06-26 00:35:00|25.47|25.33|25.46|25.32|25.48|25.34|25.44|25.3|70
1719362400000|2024-06-26 00:40:00|25.45|25.31|25.38|25.24|25.45|25.31|25.37|25.23|162
1719362700000|2024-06-26 00:45:00|25.39|25.25|25.43|25.29|25.46|25.32|25.38|25.24|152
1719363000000|2024-06-26 00:50:00|25.42|25.28|25.42|25.28|25.43|25.29|25.39|25.25|139
1719363300000|2024-06-26 00:55:00|25.41|25.27|25.38|25.24|25.43|25.29|25.38|25.24|156
1719363600000|2024-06-26 01:00:00|25.39|25.25|25.37|25.23|25.44|25.3|25.37|25.23|287
1719363900000|2024-06-26 01:05:00|25.38|25.24|25.42|25.28|25.46|25.32|25.37|25.23|182
1719364200000|2024-06-26 01:10:00|25.41|25.27|25.45|25.31|25.49|25.35|25.39|25.25|180
1719364500000|2024-06-26 01:15:00|25.44|25.3|25.54|25.4|25.58|25.44|25.44|25.3|207
1719364800000|2024-06-26 01:20:00|25.55|25.41|25.57|25.43|25.62|25.48|25.53|25.39|207
1719365100000|2024-06-26 01:25:00|25.58|25.44|25.53|25.39|25.59|25.45|25.5|25.36|116
1719365400000|2024-06-26 01:30:00|25.52|25.38|25.57|25.43|25.6|25.46|25.49|25.35|64
1719365700000|2024-06-26 01:35:00|25.55|25.41|25.63|25.49|25.65|25.51|25.51|25.37|92
1719366000000|2024-06-26 01:40:00|25.62|25.48|25.67|25.53|25.67|25.53|25.58|25.44|78
1719366300000|2024-06-26 01:45:00|25.66|25.52|25.76|25.62|25.76|25.62|25.63|25.49|285
1719366600000|2024-06-26 01:50:00|25.75|25.61|25.82|25.68|25.85|25.71|25.74|25.6|187
1719366900000|2024-06-26 01:55:00|25.83|25.69|25.8|25.66|25.9|25.76|25.79|25.65|236
1719367200000|2024-06-26 02:00:00|25.81|25.67|25.76|25.62|25.82|25.68|25.75|25.61|210
1719367500000|2024-06-26 02:05:00|25.77|25.63|25.82|25.68|25.83|25.69|25.76|25.62|230
1719367800000|2024-06-26 02:10:00|25.83|25.69|25.81|25.67|25.86|25.72|25.8|25.66|231
1719368100000|2024-06-26 02:15:00|25.82|25.68|25.82|25.68|25.9|25.76|25.81|25.67|220
1719368400000|2024-06-26 02:20:00|25.81|25.67|25.77|25.63|25.83|25.69|25.77|25.63|186
1719368700000|2024-06-26 02:25:00|25.78|25.64|25.8|25.66|25.83|25.69|25.75|25.61|178
1719369000000|2024-06-26 02:30:00|25.79|25.65|25.82|25.68|25.84|25.7|25.78|25.64|185
1719369300000|2024-06-26 02:35:00|25.81|25.67|25.76|25.62|25.82|25.68|25.76|25.62|147
1719369600000|2024-06-26 02:40:00|25.77|25.63|25.7|25.56|25.77|25.63|25.69|25.55|72
1719369900000|2024-06-26 02:45:00|25.69|25.55|25.68|25.54|25.71|25.57|25.67|25.53|107
1719370200000|2024-06-26 02:50:00|25.69|25.55|25.67|25.53|25.7|25.56|25.67|25.53|71
1719370500000|2024-06-26 02:55:00|25.66|25.52|25.63|25.49|25.67|25.53|25.62|25.48|66
1719370800000|2024-06-26 03:00:00|25.64|25.5|25.6|25.46|25.68|25.54|25.58|25.44|228
1719371100000|2024-06-26 03:05:00|25.59|25.45|25.62|25.48|25.63|25.49|25.58|25.44|160
1719371400000|2024-06-26 03:10:00|25.61|25.47|25.6|25.46|25.64|25.5|25.58|25.44|143
1719371700000|2024-06-26 03:15:00|25.61|25.47|25.55|25.41|25.62|25.48|25.55|25.41|208
1719372000000|2024-06-26 03:20:00|25.56|25.42|25.52|25.38|25.57|25.43|25.51|25.37|147
1719372300000|2024-06-26 03:25:00|25.5|25.36|25.45|25.31|25.52|25.38|25.44|25.3|126
1719372600000|2024-06-26 03:30:00|25.44|25.3|25.46|25.32|25.53|25.39|25.43|25.29|197
1719372900000|2024-06-26 03:35:00|25.45|25.31|25.47|25.33|25.49|25.35|25.44|25.3|185
1719373200000|2024-06-26 03:40:00|25.48|25.34|25.51|25.37|25.53|25.39|25.47|25.33|153
1719373500000|2024-06-26 03:45:00|25.52|25.38|25.54|25.4|25.54|25.4|25.49|25.35|167
1719373800000|2024-06-26 03:50:00|25.53|25.39|25.52|25.38|25.54|25.4|25.5|25.36|92
1719374100000|2024-06-26 03:55:00|25.53|25.39|25.5|25.36|25.54|25.4|25.5|25.36|160
1719374400000|2024-06-26 04:00:00|25.51|25.37|25.56|25.42|25.58|25.44|25.51|25.37|129
1719374700000|2024-06-26 04:05:00|25.57|25.43|25.48|25.34|25.57|25.43|25.45|25.31|136
1719375000000|2024-06-26 04:10:00|25.47|25.33|25.5|25.36|25.54|25.4|25.47|25.33|160
1719375300000|2024-06-26 04:15:00|25.49|25.35|25.5|25.36|25.51|25.37|25.47|25.33|174
1719375600000|2024-06-26 04:20:00|25.49|25.35|25.52|25.38|25.54|25.4|25.49|25.35|197
1719375900000|2024-06-26 04:25:00|25.51|25.37|25.53|25.39|25.54|25.4|25.5|25.36|99
1719376200000|2024-06-26 04:30:00|25.52|25.38|25.49|25.35|25.53|25.39|25.47|25.33|209
1719376500000|2024-06-26 04:35:00|25.5|25.36|25.42|25.28|25.51|25.37|25.42|25.28|165
1719376800000|2024-06-26 04:40:00|25.43|25.29|25.41|25.27|25.45|25.31|25.39|25.25|166
1719377100000|2024-06-26 04:45:00|25.4|25.26|25.45|25.31|25.47|25.33|25.4|25.26|230
1719377400000|2024-06-26 04:50:00|25.44|25.3|25.42|25.28|25.45|25.31|25.39|25.25|175
1719377700000|2024-06-26 04:55:00|25.43|25.29|25.39|25.25|25.44|25.3|25.39|25.25|149
1719378000000|2024-06-26 05:00:00|25.38|25.24|25.41|25.27|25.43|25.29|25.38|25.24|146
1719378300000|2024-06-26 05:05:00|25.42|25.28|25.49|25.35|25.51|25.37|25.41|25.27|204
1719378600000|2024-06-26 05:10:00|25.48|25.34|25.48|25.34|25.49|25.35|25.45|25.31|119
1719378900000|2024-06-26 05:15:00|25.49|25.35|25.53|25.39|25.53|25.39|25.45|25.31|160
1719379200000|2024-06-26 05:20:00|25.52|25.38|25.61|25.47|25.63|25.49|25.49|25.35|249
1719379500000|2024-06-26 05:25:00|25.62|25.48|25.67|25.53|25.68|25.54|25.58|25.44|322
1719379800000|2024-06-26 05:30:00|25.68|25.54|25.7|25.56|25.72|25.58|25.63|25.49|260
1719380100000|2024-06-26 05:35:00|25.71|25.57|25.68|25.54|25.78|25.64|25.68|25.54|350
1719380400000|2024-06-26 05:40:00|25.69|25.55|25.79|25.65|25.81|25.67|25.68|25.54|242
1719380700000|2024-06-26 05:45:00|25.8|25.66|25.72|25.58|25.83|25.69|25.72|25.58|221
1719381000000|2024-06-26 05:50:00|25.73|25.59|25.71|25.57|25.78|25.64|25.69|25.55|130
1719381300000|2024-06-26 05:55:00|25.7|25.56|25.63|25.49|25.71|25.57|25.63|25.49|70
1719381600000|2024-06-26 06:00:00|25.62|25.48|25.71|25.57|25.77|25.63|25.62|25.48|217
1719381900000|2024-06-26 06:05:00|25.7|25.56|25.73|25.59|25.75|25.61|25.7|25.56|132
1719382200000|2024-06-26 06:10:00|25.74|25.6|25.84|25.7|25.87|25.73|25.73|25.59|211
1719382500000|2024-06-26 06:15:00|25.83|25.69|25.77|25.63|25.88|25.74|25.77|25.63|171
1719382800000|2024-06-26 06:20:00|25.78|25.64|25.75|25.61|25.81|25.67|25.73|25.59|145
1719383100000|2024-06-26 06:25:00|25.76|25.62|25.84|25.7|25.88|25.74|25.76|25.62|188
1719383400000|2024-06-26 06:30:00|25.85|25.71|25.83|25.69|25.87|25.73|25.79|25.65|183
1719383700000|2024-06-26 06:35:00|25.82|25.68|25.76|25.62|25.83|25.69|25.75|25.61|145
1719384000000|2024-06-26 06:40:00|25.75|25.61|25.81|25.67|25.81|25.67|25.73|25.59|151
1719384300000|2024-06-26 06:45:00|25.8|25.66|25.76|25.62|25.82|25.68|25.76|25.62|115
1719384600000|2024-06-26 06:50:00|25.75|25.61|25.86|25.72|25.87|25.73|25.75|25.61|125
1719384900000|2024-06-26 06:55:00|25.87|25.73|25.86|25.72|25.88|25.74|25.85|25.71|64
1719385200000|2024-06-26 07:00:00|25.87|25.73|25.83|25.69|25.94|25.8|25.8|25.66|151
1719385500000|2024-06-26 07:05:00|25.82|25.68|25.88|25.74|25.97|25.83|25.82|25.68|215
1719385800000|2024-06-26 07:10:00|25.87|25.73|25.98|25.84|26.02|25.88|25.84|25.7|221
1719386100000|2024-06-26 07:15:00|25.97|25.83|26.05|25.91|26.06|25.92|25.95|25.81|113
1719386400000|2024-06-26 07:20:00|26.04|25.9|25.96|25.82|26.04|25.9|25.96|25.82|97
1719386700000|2024-06-26 07:25:00|25.97|25.83|25.95|25.81|25.97|25.83|25.9|25.76|183
1719387000000|2024-06-26 07:30:00|25.94|25.8|25.91|25.77|25.95|25.81|25.87|25.73|278
1719387300000|2024-06-26 07:35:00|25.92|25.78|26.05|25.91|26.1|25.96|25.91|25.77|287
1719387600000|2024-06-26 07:40:00|26.04|25.9|26.02|25.88|26.07|25.93|26|25.86|233
1719387900000|2024-06-26 07:45:00|26.03|25.89|26.05|25.91|26.07|25.93|25.98|25.84|281
1719388200000|2024-06-26 07:50:00|26.06|25.92|26.06|25.92|26.09|25.95|26.04|25.9|247
1719388500000|2024-06-26 07:55:00|26.07|25.93|26.09|25.95|26.11|25.97|26.04|25.9|242
1719388800000|2024-06-26 08:00:00|26.1|25.96|26.01|25.87|26.13|25.99|26.01|25.87|227
1719389100000|2024-06-26 08:05:00|26.02|25.88|26.02|25.88|26.06|25.92|26|25.86|155
1719389400000|2024-06-26 08:10:00|26.01|25.87|25.94|25.8|26.02|25.88|25.93|25.79|80
1719389700000|2024-06-26 08:15:00|25.95|25.81|25.87|25.73|25.96|25.82|25.86|25.72|186
1719390000000|2024-06-26 08:20:00|25.86|25.72|25.88|25.74|25.91|25.77|25.82|25.68|205
1719390300000|2024-06-26 08:25:00|25.89|25.75|25.86|25.72|25.92|25.78|25.86|25.72|88
1719390600000|2024-06-26 08:30:00|25.87|25.73|25.82|25.68|25.87|25.73|25.8|25.66|139
1719390900000|2024-06-26 08:35:00|25.81|25.67|25.79|25.65|25.82|25.68|25.68|25.54|228
1719391200000|2024-06-26 08:40:00|25.8|25.66|25.87|25.73|25.87|25.73|25.77|25.63|295
1719391500000|2024-06-26 08:45:00|25.88|25.74|25.9|25.76|25.93|25.79|25.86|25.72|279
1719391800000|2024-06-26 08:50:00|25.91|25.77|25.97|25.83|25.98|25.84|25.89|25.75|246
1719392100000|2024-06-26 08:55:00|25.96|25.82|25.9|25.76|25.97|25.83|25.9|25.76|272
1719392400000|2024-06-26 09:00:00|25.91|25.77|25.88|25.74|25.92|25.78|25.85|25.71|166
1719392700000|2024-06-26 09:05:00|25.89|25.75|25.93|25.79|25.98|25.84|25.87|25.73|137
1719393000000|2024-06-26 09:10:00|25.94|25.8|25.97|25.83|25.99|25.85|25.87|25.73|208
1719393300000|2024-06-26 09:15:00|25.96|25.82|25.83|25.69|25.99|25.85|25.8|25.66|230
1719393600000|2024-06-26 09:20:00|25.84|25.7|26.08|25.94|26.08|25.94|25.83|25.69|289
1719393900000|2024-06-26 09:25:00|26.07|25.93|26.07|25.93|26.09|25.95|26.04|25.9|398
1719394200000|2024-06-26 09:30:00|26.08|25.94|26.12|25.98|26.13|25.99|26.04|25.9|304
1719394500000|2024-06-26 09:35:00|26.1|25.96|26.08|25.94|26.18|26.04|26.08|25.94|307
1719394800000|2024-06-26 09:40:00|26.09|25.95|26.09|25.95|26.13|25.99|26.04|25.9|95
1719395100000|2024-06-26 09:45:00|26.08|25.94|26.12|25.98|26.15|26.01|26.08|25.94|161
1719395400000|2024-06-26 09:50:00|26.13|25.99|26.1|25.96|26.13|25.99|26.03|25.89|178
1719395700000|2024-06-26 09:55:00|26.09|25.95|26.05|25.91|26.09|25.95|26|25.86|133
1719396000000|2024-06-26 10:00:00|26.04|25.9|26.05|25.91|26.16|26.02|26.03|25.89|280
1719396300000|2024-06-26 10:05:00|26.04|25.9|25.91|25.77|26.09|25.95|25.91|25.77|399
1719396600000|2024-06-26 10:10:00|25.92|25.78|26.02|25.88|26.04|25.9|25.91|25.77|323
1719396900000|2024-06-26 10:15:00|26.03|25.89|25.91|25.77|26.05|25.91|25.9|25.76|324
1719397200000|2024-06-26 10:20:00|25.9|25.76|25.97|25.83|26.05|25.91|25.87|25.73|365
1719397500000|2024-06-26 10:25:00|25.98|25.84|26|25.86|26.02|25.88|25.93|25.79|295
1719397800000|2024-06-26 10:30:00|25.99|25.85|26.05|25.91|26.1|25.96|25.96|25.82|464
1719398100000|2024-06-26 10:35:00|26.04|25.9|26.07|25.93|26.13|25.99|26.01|25.87|369
1719398400000|2024-06-26 10:40:00|26.06|25.92|26.09|25.95|26.13|25.99|26.03|25.89|345
1719398700000|2024-06-26 10:45:00|26.08|25.94|26.13|25.99|26.13|25.99|26.03|25.89|365
1719399000000|2024-06-26 10:50:00|26.14|26|26.08|25.94|26.14|26|26.07|25.93|209
1719399300000|2024-06-26 10:55:00|26.09|25.95|26.16|26.02|26.17|26.03|26.03|25.89|129
1719399600000|2024-06-26 11:00:00|26.15|26.01|26.26|26.12|26.27|26.13|26.15|26.01|383
1719399900000|2024-06-26 11:05:00|26.25|26.11|26.27|26.13|26.31|26.17|26.23|26.09|364
1719400200000|2024-06-26 11:10:00|26.26|26.12|26.29|26.15|26.31|26.17|26.23|26.09|384
1719400500000|2024-06-26 11:15:00|26.28|26.14|26.27|26.13|26.3|26.16|26.25|26.11|181
1719400800000|2024-06-26 11:20:00|26.28|26.14|26.21|26.07|26.28|26.14|26.19|26.05|137
1719401100000|2024-06-26 11:25:00|26.22|26.08|26.09|25.95|26.23|26.09|26.08|25.94|149
1719401400000|2024-06-26 11:30:00|26.08|25.94|26.11|25.97|26.16|26.02|26.07|25.93|189
1719401700000|2024-06-26 11:35:00|26.12|25.98|26.18|26.04|26.19|26.05|26.1|25.96|135
1719402000000|2024-06-26 11:40:00|26.17|26.03|26.23|26.09|26.26|26.12|26.13|25.99|175
1719402300000|2024-06-26 11:45:00|26.24|26.1|26.12|25.98|26.24|26.1|26.12|25.98|168
1719402600000|2024-06-26 11:50:00|26.13|25.99|26.22|26.08|26.25|26.11|26.12|25.98|258
1719402900000|2024-06-26 11:55:00|26.23|26.09|26.13|25.99|26.24|26.1|26.13|25.99|130
1719403200000|2024-06-26 12:00:00|26.12|25.98|26.19|26.05|26.23|26.09|26.11|25.97|201
1719403500000|2024-06-26 12:05:00|26.18|26.04|26.23|26.09|26.23|26.09|26.14|26|135
1719403800000|2024-06-26 12:10:00|26.24|26.1|26.13|25.99|26.3|26.16|26.09|25.95|219
1719404100000|2024-06-26 12:15:00|26.12|25.98|26.17|26.03|26.18|26.04|26.08|25.94|339
1719404400000|2024-06-26 12:20:00|26.16|26.02|26.2|26.06|26.29|26.15|26.16|26.02|299
1719404700000|2024-06-26 12:25:00|26.21|26.07|26.22|26.08|26.24|26.1|26.09|25.95|333
1719405000000|2024-06-26 12:30:00|26.2|26.06|26.06|25.92|26.22|26.08|26.04|25.9|387
1719405300000|2024-06-26 12:35:00|26.05|25.91|26.05|25.91|26.17|26.03|26.01|25.87|450
1719405600000|2024-06-26 12:40:00|26.04|25.9|25.98|25.84|26.09|25.95|25.97|25.83|317
1719405900000|2024-06-26 12:45:00|25.99|25.85|25.93|25.79|25.99|25.85|25.88|25.74|386
1719406200000|2024-06-26 12:50:00|25.94|25.8|26.02|25.88|26.03|25.89|25.93|25.79|321
1719406500000|2024-06-26 12:55:00|26.03|25.89|26.07|25.93|26.07|25.93|25.96|25.82|329
1719406800000|2024-06-26 13:00:00|26.06|25.92|25.94|25.8|26.13|25.99|25.93|25.79|342
1719407100000|2024-06-26 13:05:00|25.95|25.81|25.92|25.78|26|25.86|25.92|25.78|184
1719407400000|2024-06-26 13:10:00|25.93|25.79|25.92|25.78|25.95|25.81|25.9|25.76|244
1719407700000|2024-06-26 13:15:00|25.93|25.79|26.04|25.9|26.06|25.92|25.91|25.77|395
1719408000000|2024-06-26 13:20:00|26.05|25.91|26.08|25.94|26.09|25.95|26.03|25.89|279
1719408300000|2024-06-26 13:25:00|26.09|25.95|26.09|25.95|26.14|26|26.05|25.91|348
1719408600000|2024-06-26 13:30:00|26.08|25.94|26.19|26.05|26.24|26.1|26.08|25.94|357
1719408900000|2024-06-26 13:35:00|26.18|26.04|26.22|26.08|26.29|26.15|26.18|26.04|314
1719409200000|2024-06-26 13:40:00|26.21|26.07|26.15|26.01|26.25|26.11|26.14|26|319
1719409500000|2024-06-26 13:45:00|26.14|26|26.19|26.05|26.24|26.1|26.12|25.98|346
1719409800000|2024-06-26 13:50:00|26.18|26.04|26.15|26.01|26.23|26.09|26.14|26|293
1719410100000|2024-06-26 13:55:00|26.16|26.02|26.18|26.04|26.23|26.09|26.13|25.99|229
1719410400000|2024-06-26 14:00:00|26.17|26.03|26.25|26.11|26.27|26.13|26.15|26.01|336
1719410700000|2024-06-26 14:05:00|26.26|26.12|26.17|26.03|26.28|26.14|26.15|26.01|311
1719411000000|2024-06-26 14:10:00|26.18|26.04|26.08|25.94|26.18|26.04|26.05|25.91|266
1719411300000|2024-06-26 14:15:00|26.09|25.95|26.07|25.93|26.18|26.04|26.06|25.92|395
1719411600000|2024-06-26 14:20:00|26.06|25.92|26.07|25.93|26.09|25.95|25.99|25.85|417
1719411900000|2024-06-26 14:25:00|26.06|25.92|26.01|25.87|26.13|25.99|25.96|25.82|433
1719412200000|2024-06-26 14:30:00|25.99|25.85|26.08|25.94|26.12|25.98|25.99|25.85|540
1719412500000|2024-06-26 14:35:00|26.06|25.92|25.95|25.81|26.09|25.95|25.95|25.81|327
1719412800000|2024-06-26 14:40:00|25.96|25.82|25.97|25.83|26.04|25.9|25.95|25.81|399
1719413100000|2024-06-26 14:45:00|25.98|25.84|26.1|25.96|26.13|25.99|25.97|25.83|295
1719413400000|2024-06-26 14:50:00|26.09|25.95|26.08|25.94|26.18|26.04|26.05|25.91|346
1719413700000|2024-06-26 14:55:00|26.07|25.93|26.08|25.94|26.09|25.95|26.02|25.88|264
1719414000000|2024-06-26 15:00:00|26.09|25.95|26.08|25.94|26.11|25.97|26.02|25.88|283
1719414300000|2024-06-26 15:05:00|26.07|25.93|26|25.86|26.09|25.95|26|25.86|246
1719414600000|2024-06-26 15:10:00|26.01|25.87|25.92|25.78|26.03|25.89|25.9|25.76|503
1719414900000|2024-06-26 15:15:00|25.91|25.77|25.94|25.8|25.99|25.85|25.9|25.76|462
1719415200000|2024-06-26 15:20:00|25.95|25.81|26.01|25.87|26.04|25.9|25.92|25.78|425
1719415500000|2024-06-26 15:25:00|26.02|25.88|25.95|25.81|26.02|25.88|25.92|25.78|428
1719415800000|2024-06-26 15:30:00|25.96|25.82|25.91|25.77|25.97|25.83|25.85|25.71|604
1719416100000|2024-06-26 15:35:00|25.9|25.76|25.91|25.77|25.93|25.79|25.88|25.74|579
1719416400000|2024-06-26 15:40:00|25.92|25.78|25.93|25.79|25.95|25.81|25.86|25.72|423
1719416700000|2024-06-26 15:45:00|25.94|25.8|25.99|25.85|26|25.86|25.93|25.79|375
1719417000000|2024-06-26 15:50:00|26|25.86|26.06|25.92|26.09|25.95|25.98|25.84|297
1719417300000|2024-06-26 15:55:00|26.07|25.93|26.03|25.89|26.07|25.93|26.03|25.89|25
1719417600000|2024-06-26 16:00:00|26.04|25.9|26.06|25.92|26.13|25.99|26.04|25.9|184
1719417900000|2024-06-26 16:05:00|26.07|25.93|26.09|25.95|26.11|25.97|26.06|25.92|241
1719418200000|2024-06-26 16:10:00|26.1|25.96|26.02|25.88|26.1|25.96|25.99|25.85|289
1719418500000|2024-06-26 16:15:00|26.03|25.89|25.92|25.78|26.05|25.91|25.91|25.77|252
1719418800000|2024-06-26 16:20:00|25.91|25.77|25.89|25.75|25.94|25.8|25.89|25.75|295
1719419100000|2024-06-26 16:25:00|25.9|25.76|25.95|25.81|25.95|25.81|25.88|25.74|265
1719419400000|2024-06-26 16:30:00|25.94|25.8|25.98|25.84|26.02|25.88|25.9|25.76|247
1719419700000|2024-06-26 16:35:00|25.97|25.83|25.89|25.75|25.99|25.85|25.89|25.75|180
1719420000000|2024-06-26 16:40:00|25.87|25.73|25.92|25.78|25.93|25.79|25.87|25.73|211
1719420300000|2024-06-26 16:45:00|25.91|25.77|25.86|25.72|25.94|25.8|25.83|25.69|347
1719420600000|2024-06-26 16:50:00|25.85|25.71|25.91|25.77|25.97|25.83|25.84|25.7|448
1719420900000|2024-06-26 16:55:00|25.93|25.79|25.9|25.76|25.97|25.83|25.89|25.75|435
1719421200000|2024-06-26 17:00:00|25.91|25.77|25.82|25.68|25.94|25.8|25.77|25.63|316
1719421500000|2024-06-26 17:05:00|25.81|25.67|25.72|25.58|25.85|25.71|25.67|25.53|488
1719421800000|2024-06-26 17:10:00|25.74|25.6|25.72|25.58|25.78|25.64|25.66|25.52|526
1719422100000|2024-06-26 17:15:00|25.74|25.6|25.72|25.58|25.83|25.69|25.72|25.58|368
1719422400000|2024-06-26 17:20:00|25.73|25.59|25.83|25.69|25.84|25.7|25.73|25.59|434
1719422700000|2024-06-26 17:25:00|25.82|25.68|25.86|25.72|25.89|25.75|25.81|25.67|343
1719423000000|2024-06-26 17:30:00|25.87|25.73|25.97|25.83|25.97|25.83|25.86|25.72|122
1719423300000|2024-06-26 17:35:00|25.96|25.82|25.94|25.8|25.98|25.84|25.89|25.75|93
1719423600000|2024-06-26 17:40:00|25.95|25.81|25.84|25.7|25.97|25.83|25.84|25.7|97
1719423900000|2024-06-26 17:45:00|25.85|25.71|25.87|25.73|25.99|25.85|25.85|25.71|341
1719424200000|2024-06-26 17:50:00|25.88|25.74|26.03|25.89|26.03|25.89|25.87|25.73|513
1719424500000|2024-06-26 17:55:00|26.02|25.88|26.16|26.02|26.17|26.03|25.98|25.84|509
1719424800000|2024-06-26 18:00:00|26.15|26.01|26.02|25.88|26.16|26.02|26|25.86|522
1719425100000|2024-06-26 18:05:00|26.01|25.87|26.03|25.89|26.08|25.94|25.99|25.85|507
1719425400000|2024-06-26 18:10:00|26.04|25.9|26.04|25.9|26.05|25.91|26|25.86|517
1719425700000|2024-06-26 18:15:00|26.05|25.91|25.97|25.83|26.05|25.91|25.96|25.82|417
1719426000000|2024-06-26 18:20:00|25.99|25.85|25.99|25.85|26.05|25.91|25.95|25.81|373
1719426300000|2024-06-26 18:25:00|26.01|25.87|26.04|25.9|26.06|25.92|25.99|25.85|507
1719426600000|2024-06-26 18:30:00|26.03|25.89|26.1|25.96|26.13|25.99|26.03|25.89|414
1719426900000|2024-06-26 18:35:00|26.08|25.94|26.06|25.92|26.11|25.97|26.03|25.89|487
1719427200000|2024-06-26 18:40:00|26.05|25.91|26.03|25.89|26.07|25.93|25.99|25.85|524
1719427500000|2024-06-26 18:45:00|26.04|25.9|26.01|25.87|26.08|25.94|26|25.86|454
1719427800000|2024-06-26 18:50:00|26|25.86|26.09|25.95|26.1|25.96|25.97|25.83|444
1719428100000|2024-06-26 18:55:00|26.08|25.94|26.09|25.95|26.13|25.99|26.05|25.91|462
1719428400000|2024-06-26 19:00:00|26.1|25.96|26.06|25.92|26.12|25.98|26.02|25.88|590
1719428700000|2024-06-26 19:05:00|26.07|25.93|26.13|25.99|26.15|26.01|26.01|25.87|486
1719429000000|2024-06-26 19:10:00|26.12|25.98|26.21|26.07|26.23|26.09|26.1|25.96|453
1719429300000|2024-06-26 19:15:00|26.2|26.06|26.31|26.17|26.33|26.19|26.2|26.06|386
1719429600000|2024-06-26 19:20:00|26.32|26.18|26.43|26.29|26.45|26.31|26.3|26.16|380
1719429900000|2024-06-26 19:25:00|26.42|26.28|26.42|26.28|26.49|26.35|26.38|26.24|253
1719430200000|2024-06-26 19:30:00|26.43|26.29|26.44|26.3|26.48|26.34|26.35|26.21|320
1719430500000|2024-06-26 19:35:00|26.45|26.31|26.52|26.38|26.59|26.45|26.42|26.28|460
1719430800000|2024-06-26 19:40:00|26.51|26.37|26.46|26.32|26.54|26.4|26.43|26.29|367
1719431100000|2024-06-26 19:45:00|26.47|26.33|26.45|26.31|26.5|26.36|26.37|26.23|443
1719431400000|2024-06-26 19:50:00|26.44|26.3|26.57|26.43|26.58|26.44|26.44|26.3|508
1719431700000|2024-06-26 19:55:00|26.55|26.41|26.6|26.46|26.65|26.51|26.55|26.41|383
1719432000000|2024-06-26 20:00:00|26.59|26.45|26.63|26.49|26.68|26.54|26.57|26.43|535
1719432300000|2024-06-26 20:05:00|26.64|26.5|26.66|26.52|26.73|26.59|26.63|26.49|416
1719432600000|2024-06-26 20:10:00|26.67|26.53|26.59|26.45|26.67|26.53|26.59|26.45|456
1719432900000|2024-06-26 20:15:00|26.6|26.46|26.52|26.38|26.61|26.47|26.46|26.32|441
1719433200000|2024-06-26 20:20:00|26.51|26.37|26.46|26.32|26.54|26.4|26.42|26.28|391
1719433500000|2024-06-26 20:25:00|26.45|26.31|26.43|26.29|26.47|26.33|26.41|26.27|299
1719433800000|2024-06-26 20:30:00|26.42|26.28|26.42|26.28|26.45|26.31|26.39|26.25|392
1719434100000|2024-06-26 20:35:00|26.41|26.27|26.39|26.25|26.42|26.28|26.34|26.2|374
1719434400000|2024-06-26 20:40:00|26.38|26.24|26.34|26.2|26.41|26.27|26.33|26.19|417
1719434700000|2024-06-26 20:45:00|26.33|26.19|26.29|26.15|26.34|26.2|26.28|26.14|193
1719435000000|2024-06-26 20:50:00|26.3|26.16|26.31|26.17|26.36|26.22|26.29|26.15|215
1719435300000|2024-06-26 20:55:00|26.3|26.16|26.37|26.23|26.4|26.26|26.3|26.16|294
1719435600000|2024-06-26 21:00:00|26.38|26.24|26.42|26.28|26.44|26.3|26.37|26.23|73
1719435900000|2024-06-26 21:05:00|26.41|26.27|26.32|26.18|26.42|26.28|26.32|26.18|46
1719436200000|2024-06-26 21:10:00|26.33|26.19|26.38|26.24|26.38|26.24|26.33|26.19|36
1719436500000|2024-06-26 21:15:00|26.37|26.23|26.36|26.22|26.41|26.27|26.36|26.22|28
1719436800000|2024-06-26 21:20:00|26.35|26.21|26.32|26.18|26.36|26.22|26.32|26.18|22
1719437100000|2024-06-26 21:25:00|26.31|26.17|26.27|26.13|26.32|26.18|26.27|26.13|10
1719437400000|2024-06-26 21:30:00|26.28|26.14|26.31|26.17|26.32|26.18|26.28|26.14|20
1719437700000|2024-06-26 21:35:00|26.3|26.16|26.24|26.1|26.31|26.17|26.24|26.1|109
1719438000000|2024-06-26 21:40:00|26.25|26.11|26.25|26.11|26.26|26.12|26.25|26.11|17
1719438300000|2024-06-26 21:45:00|26.24|26.1|26.25|26.11|26.25|26.11|26.24|26.1|50
1719438600000|2024-06-26 21:50:00|26.24|26.1|26.27|26.13|26.27|26.13|26.24|26.1|42
1719438900000|2024-06-26 21:55:00|26.28|26.14|26.28|26.14|26.3|26.16|26.27|26.13|56
1719439200000|2024-06-26 22:00:00|26.29|26.15|26.23|26.09|26.29|26.15|26.22|26.08|368
1719439500000|2024-06-26 22:05:00|26.22|26.08|26.23|26.09|26.26|26.12|26.2|26.06|342
1719439800000|2024-06-26 22:10:00|26.24|26.1|26.26|26.12|26.28|26.14|26.21|26.07|257
1719440100000|2024-06-26 22:15:00|26.27|26.13|26.25|26.11|26.27|26.13|26.23|26.09|184
1719440400000|2024-06-26 22:20:00|26.24|26.1|26.14|26|26.28|26.14|26.11|25.97|390
1719440700000|2024-06-26 22:25:00|26.15|26.01|26.11|25.97|26.16|26.02|26.11|25.97|163
1719441000000|2024-06-26 22:30:00|26.11|25.97|26.08|25.94|26.14|26|26.06|25.92|254
1719441300000|2024-06-26 22:35:00|26.07|25.93|26.06|25.92|26.12|25.98|26.06|25.92|94
1719441600000|2024-06-26 22:40:00|26.05|25.91|26.09|25.95|26.09|25.95|26.04|25.9|257
1719441900000|2024-06-26 22:45:00|26.07|25.93|26.1|25.96|26.11|25.97|26.04|25.9|280
1719442200000|2024-06-26 22:50:00|26.09|25.95|26.11|25.97|26.12|25.98|26.07|25.93|366
1719442500000|2024-06-26 22:55:00|26.09|25.95|26.1|25.96|26.1|25.96|26.06|25.92|346
1719442800000|2024-06-26 23:00:00|26.09|25.95|26.11|25.97|26.14|26|26.09|25.95|293
1719443100000|2024-06-26 23:05:00|26.1|25.96|26.08|25.94|26.12|25.98|26.04|25.9|332
1719443400000|2024-06-26 23:10:00|26.06|25.92|26.1|25.96|26.13|25.99|26.05|25.91|248
1719443700000|2024-06-26 23:15:00|26.09|25.95|26.05|25.91|26.1|25.96|26.02|25.88|280
1719444000000|2024-06-26 23:20:00|26.06|25.92|26.02|25.88|26.08|25.94|26.01|25.87|362
1719444300000|2024-06-26 23:25:00|26.03|25.89|26.03|25.89|26.07|25.93|26.01|25.87|279
1719444600000|2024-06-26 23:30:00|26.02|25.88|25.98|25.84|26.05|25.91|25.98|25.84|407
1719444900000|2024-06-26 23:35:00|25.97|25.83|25.94|25.8|25.98|25.84|25.92|25.78|359
1719445200000|2024-06-26 23:40:00|25.95|25.81|25.93|25.79|25.97|25.83|25.92|25.78|240
1719445500000|2024-06-26 23:45:00|25.92|25.78|25.91|25.77|25.94|25.8|25.91|25.77|151
1719445800000|2024-06-26 23:50:00|25.92|25.78|25.88|25.74|25.92|25.78|25.86|25.72|298
1719446100000|2024-06-26 23:55:00|25.89|25.75|25.9|25.76|25.93|25.79|25.87|25.73|432
1719446400000|2024-06-27 00:00:00|25.88|25.74|25.92|25.78|25.93|25.79|25.84|25.7|477
1719446700000|2024-06-27 00:05:00|25.9|25.76|25.92|25.78|25.95|25.81|25.87|25.73|489
1719447000000|2024-06-27 00:10:00|25.93|25.79|25.88|25.74|25.94|25.8|25.87|25.73|306
1719447300000|2024-06-27 00:15:00|25.87|25.73|25.88|25.74|25.89|25.75|25.77|25.63|492
1719447600000|2024-06-27 00:20:00|25.87|25.73|25.88|25.74|25.91|25.77|25.83|25.69|459
1719447900000|2024-06-27 00:25:00|25.87|25.73|25.82|25.68|25.89|25.75|25.79|25.65|387
1719448200000|2024-06-27 00:30:00|25.83|25.69|25.88|25.74|25.89|25.75|25.8|25.66|384
1719448500000|2024-06-27 00:35:00|25.89|25.75|25.86|25.72|25.94|25.8|25.85|25.71|479
1719448800000|2024-06-27 00:40:00|25.85|25.71|25.83|25.69|25.87|25.73|25.8|25.66|369
1719449100000|2024-06-27 00:45:00|25.82|25.68|25.77|25.63|25.83|25.69|25.72|25.58|433
1719449400000|2024-06-27 00:50:00|25.78|25.64|25.8|25.66|25.83|25.69|25.76|25.62|356
1719449700000|2024-06-27 00:55:00|25.81|25.67|25.76|25.62|25.82|25.68|25.75|25.61|363
1719450000000|2024-06-27 01:00:00|25.77|25.63|25.66|25.52|25.78|25.64|25.66|25.52|364
1719450300000|2024-06-27 01:05:00|25.67|25.53|25.69|25.55|25.71|25.57|25.66|25.52|434
1719450600000|2024-06-27 01:10:00|25.67|25.53|25.69|25.55|25.78|25.64|25.66|25.52|491
1719450900000|2024-06-27 01:15:00|25.68|25.54|25.58|25.44|25.74|25.6|25.55|25.41|481
1719451200000|2024-06-27 01:20:00|25.57|25.43|25.61|25.47|25.63|25.49|25.55|25.41|477
1719451500000|2024-06-27 01:25:00|25.6|25.46|25.55|25.41|25.62|25.48|25.55|25.41|445
1719451800000|2024-06-27 01:30:00|25.56|25.42|25.57|25.43|25.64|25.5|25.55|25.41|306
1719452100000|2024-06-27 01:35:00|25.58|25.44|25.57|25.43|25.61|25.47|25.55|25.41|465
1719452400000|2024-06-27 01:40:00|25.58|25.44|25.59|25.45|25.6|25.46|25.56|25.42|355
1719452700000|2024-06-27 01:45:00|25.57|25.43|25.56|25.42|25.66|25.52|25.55|25.41|335
1719453000000|2024-06-27 01:50:00|25.57|25.43|25.51|25.37|25.58|25.44|25.5|25.36|409
1719453300000|2024-06-27 01:55:00|25.5|25.36|25.51|25.37|25.56|25.42|25.5|25.36|278
1719453600000|2024-06-27 02:00:00|25.5|25.36|25.44|25.3|25.55|25.41|25.42|25.28|366
1719453900000|2024-06-27 02:05:00|25.43|25.29|25.52|25.38|25.52|25.38|25.43|25.29|334
1719454200000|2024-06-27 02:10:00|25.51|25.37|25.52|25.38|25.58|25.44|25.49|25.35|309
1719454500000|2024-06-27 02:15:00|25.53|25.39|25.59|25.45|25.6|25.46|25.51|25.37|336
1719454800000|2024-06-27 02:20:00|25.6|25.46|25.55|25.41|25.62|25.48|25.55|25.41|299
1719455100000|2024-06-27 02:25:00|25.56|25.42|25.54|25.4|25.56|25.42|25.52|25.38|443
1719455400000|2024-06-27 02:30:00|25.56|25.42|25.54|25.4|25.57|25.43|25.49|25.35|334
1719455700000|2024-06-27 02:35:00|25.52|25.38|25.52|25.38|25.57|25.43|25.47|25.33|279
1719456000000|2024-06-27 02:40:00|25.53|25.39|25.44|25.3|25.57|25.43|25.43|25.29|340
1719456300000|2024-06-27 02:45:00|25.46|25.32|25.47|25.33|25.51|25.37|25.44|25.3|370
1719456600000|2024-06-27 02:50:00|25.46|25.32|25.47|25.33|25.54|25.4|25.45|25.31|383
1719456900000|2024-06-27 02:55:00|25.46|25.32|25.51|25.37|25.52|25.38|25.46|25.32|390
1719457200000|2024-06-27 03:00:00|25.52|25.38|25.48|25.34|25.52|25.38|25.43|25.29|273
1719457500000|2024-06-27 03:05:00|25.47|25.33|25.54|25.4|25.55|25.41|25.44|25.3|336
1719457800000|2024-06-27 03:10:00|25.55|25.41|25.59|25.45|25.63|25.49|25.5|25.36|331
1719458100000|2024-06-27 03:15:00|25.57|25.43|25.68|25.54|25.69|25.55|25.55|25.41|394
1719458400000|2024-06-27 03:20:00|25.69|25.55|25.76|25.62|25.77|25.63|25.64|25.5|557
1719458700000|2024-06-27 03:25:00|25.74|25.6|25.76|25.62|25.78|25.64|25.71|25.57|590
1719459000000|2024-06-27 03:30:00|25.74|25.6|25.7|25.56|25.81|25.67|25.68|25.54|565
1719459300000|2024-06-27 03:35:00|25.69|25.55|25.74|25.6|25.76|25.62|25.64|25.5|527
1719459600000|2024-06-27 03:40:00|25.75|25.61|25.63|25.49|25.78|25.64|25.62|25.48|548
1719459900000|2024-06-27 03:45:00|25.64|25.5|25.67|25.53|25.74|25.6|25.62|25.48|494
1719460200000|2024-06-27 03:50:00|25.66|25.52|25.75|25.61|25.77|25.63|25.66|25.52|531
1719460500000|2024-06-27 03:55:00|25.74|25.6|25.7|25.56|25.74|25.6|25.7|25.56|343
1719460800000|2024-06-27 04:00:00|25.72|25.58|25.79|25.65|25.83|25.69|25.7|25.56|549
1719461100000|2024-06-27 04:05:00|25.8|25.66|25.82|25.68|25.85|25.71|25.76|25.62|384
1719461400000|2024-06-27 04:10:00|25.83|25.69|25.86|25.72|25.87|25.73|25.8|25.66|300
1719461700000|2024-06-27 04:15:00|25.87|25.73|25.83|25.69|25.88|25.74|25.8|25.66|396
1719462000000|2024-06-27 04:20:00|25.82|25.68|25.93|25.79|25.95|25.81|25.8|25.66|379
1719462300000|2024-06-27 04:25:00|25.94|25.8|25.84|25.7|25.94|25.8|25.83|25.69|395
1719462600000|2024-06-27 04:30:00|25.86|25.72|25.8|25.66|25.88|25.74|25.77|25.63|410
1719462900000|2024-06-27 04:35:00|25.78|25.64|25.82|25.68|25.84|25.7|25.77|25.63|368
1719463200000|2024-06-27 04:40:00|25.81|25.67|25.74|25.6|25.82|25.68|25.73|25.59|481
1719463500000|2024-06-27 04:45:00|25.75|25.61|25.82|25.68|25.83|25.69|25.73|25.59|322
1719463800000|2024-06-27 04:50:00|25.83|25.69|25.82|25.68|25.84|25.7|25.78|25.64|325
1719464100000|2024-06-27 04:55:00|25.83|25.69|25.85|25.71|25.88|25.74|25.78|25.64|328
1719464400000|2024-06-27 05:00:00|25.86|25.72|25.88|25.74|25.9|25.76|25.82|25.68|412
1719464700000|2024-06-27 05:05:00|25.87|25.73|25.82|25.68|25.89|25.75|25.81|25.67|388
1719465000000|2024-06-27 05:10:00|25.83|25.69|25.79|25.65|25.86|25.72|25.74|25.6|413
1719465300000|2024-06-27 05:15:00|25.8|25.66|25.74|25.6|25.8|25.66|25.74|25.6|316
1719465600000|2024-06-27 05:20:00|25.75|25.61|25.73|25.59|25.76|25.62|25.73|25.59|207
1719465900000|2024-06-27 05:25:00|25.74|25.6|25.69|25.55|25.75|25.61|25.65|25.51|388
1719466200000|2024-06-27 05:30:00|25.68|25.54|25.71|25.57|25.73|25.59|25.63|25.49|378
1719466500000|2024-06-27 05:35:00|25.7|25.56|25.65|25.51|25.71|25.57|25.63|25.49|515
1719466800000|2024-06-27 05:40:00|25.66|25.52|25.68|25.54|25.75|25.61|25.63|25.49|424
1719467100000|2024-06-27 05:45:00|25.67|25.53|25.67|25.53|25.7|25.56|25.65|25.51|425
1719467400000|2024-06-27 05:50:00|25.69|25.55|25.64|25.5|25.7|25.56|25.6|25.46|308
1719467700000|2024-06-27 05:55:00|25.65|25.51|25.63|25.49|25.66|25.52|25.6|25.46|302
1719468000000|2024-06-27 06:00:00|25.62|25.48|25.63|25.49|25.66|25.52|25.59|25.45|416
1719468300000|2024-06-27 06:05:00|25.61|25.47|25.67|25.53|25.67|25.53|25.58|25.44|456
1719468600000|2024-06-27 06:10:00|25.66|25.52|25.59|25.45|25.67|25.53|25.58|25.44|351
1719468900000|2024-06-27 06:15:00|25.6|25.46|25.59|25.45|25.62|25.48|25.56|25.42|438
1719469200000|2024-06-27 06:20:00|25.57|25.43|25.59|25.45|25.62|25.48|25.55|25.41|318
1719469500000|2024-06-27 06:25:00|25.6|25.46|25.73|25.59|25.74|25.6|25.57|25.43|446
1719469800000|2024-06-27 06:30:00|25.72|25.58|25.77|25.63|25.8|25.66|25.69|25.55|412
1719470100000|2024-06-27 06:35:00|25.78|25.64|25.83|25.69|25.92|25.78|25.76|25.62|370
1719470400000|2024-06-27 06:40:00|25.84|25.7|25.85|25.71|25.93|25.79|25.78|25.64|574
1719470700000|2024-06-27 06:45:00|25.83|25.69|25.95|25.81|25.97|25.83|25.79|25.65|605
1719471000000|2024-06-27 06:50:00|25.96|25.82|26|25.86|26.05|25.91|25.91|25.77|494
1719471300000|2024-06-27 06:55:00|26.01|25.87|26.01|25.87|26.07|25.93|25.94|25.8|512
1719471600000|2024-06-27 07:00:00|26.02|25.88|25.98|25.84|26.06|25.92|25.96|25.82|595
1719471900000|2024-06-27 07:05:00|26|25.86|26|25.86|26.05|25.91|25.92|25.78|641
1719472200000|2024-06-27 07:10:00|25.99|25.85|25.97|25.83|26.01|25.87|25.94|25.8|448
1719472500000|2024-06-27 07:15:00|25.96|25.82|26.14|26|26.19|26.05|25.96|25.82|567
1719472800000|2024-06-27 07:20:00|26.12|25.98|26.04|25.9|26.14|26|26|25.86|636
1719473100000|2024-06-27 07:25:00|26.02|25.88|25.96|25.82|26.09|25.95|25.95|25.81|503
1719473400000|2024-06-27 07:30:00|25.94|25.8|25.98|25.84|26.09|25.95|25.94|25.8|631
1719473700000|2024-06-27 07:35:00|26|25.86|25.92|25.78|26.01|25.87|25.9|25.76|494
1719474000000|2024-06-27 07:40:00|25.91|25.77|25.95|25.81|25.99|25.85|25.88|25.74|427
1719474300000|2024-06-27 07:45:00|25.94|25.8|26.01|25.87|26.06|25.92|25.93|25.79|492
1719474600000|2024-06-27 07:50:00|26|25.86|26.1|25.96|26.13|25.99|26|25.86|464
1719474900000|2024-06-27 07:55:00|26.11|25.97|26.13|25.99|26.22|26.08|26.08|25.94|494
1719475200000|2024-06-27 08:00:00|26.12|25.98|26.14|26|26.17|26.03|26.06|25.92|527
1719475500000|2024-06-27 08:05:00|26.13|25.99|26.06|25.92|26.14|26|26.05|25.91|400
1719475800000|2024-06-27 08:10:00|26.05|25.91|26.04|25.9|26.08|25.94|26|25.86|440
1719476100000|2024-06-27 08:15:00|26.03|25.89|26|25.86|26.05|25.91|25.98|25.84|502
1719476400000|2024-06-27 08:20:00|25.99|25.85|26.02|25.88|26.07|25.93|25.99|25.85|458
1719476700000|2024-06-27 08:25:00|26.03|25.89|26.05|25.91|26.07|25.93|26|25.86|404
1719477000000|2024-06-27 08:30:00|26.06|25.92|26.02|25.88|26.12|25.98|26.02|25.88|476
1719477300000|2024-06-27 08:35:00|26.04|25.9|26.06|25.92|26.07|25.93|25.99|25.85|339
1719477600000|2024-06-27 08:40:00|26.07|25.93|26.04|25.9|26.1|25.96|25.99|25.85|306
1719477900000|2024-06-27 08:45:00|26.06|25.92|26.02|25.88|26.08|25.94|26|25.86|469
1719478200000|2024-06-27 08:50:00|26|25.86|26.05|25.91|26.08|25.94|26|25.86|408
1719478500000|2024-06-27 08:55:00|26.04|25.9|26.05|25.91|26.1|25.96|26.03|25.89|408
1719478800000|2024-06-27 09:00:00|26.06|25.92|26.11|25.97|26.16|26.02|26.04|25.9|121
1719479100000|2024-06-27 09:05:00|26.12|25.98|26.16|26.02|26.17|26.03|26.05|25.91|209
1719479400000|2024-06-27 09:10:00|26.17|26.03|26.32|26.18|26.36|26.22|26.16|26.02|151
1719479700000|2024-06-27 09:15:00|26.31|26.17|26.49|26.35|26.52|26.38|26.31|26.17|134
1719480000000|2024-06-27 09:20:00|26.5|26.36|26.5|26.36|26.52|26.38|26.42|26.28|287
1719480300000|2024-06-27 09:25:00|26.49|26.35|26.65|26.51|26.65|26.51|26.49|26.35|431
1719480600000|2024-06-27 09:30:00|26.64|26.5|26.69|26.55|26.77|26.63|26.56|26.42|463
1719480900000|2024-06-27 09:35:00|26.68|26.54|26.77|26.63|26.8|26.66|26.64|26.5|518
1719481200000|2024-06-27 09:40:00|26.75|26.61|26.74|26.6|26.84|26.7|26.73|26.59|419
1719481500000|2024-06-27 09:45:00|26.75|26.61|26.76|26.62|26.81|26.67|26.71|26.57|422
1719481800000|2024-06-27 09:50:00|26.77|26.63|26.74|26.6|26.82|26.68|26.7|26.56|496
1719482100000|2024-06-27 09:55:00|26.75|26.61|26.77|26.63|26.83|26.69|26.69|26.55|470
1719482400000|2024-06-27 10:00:00|26.78|26.64|26.82|26.68|26.91|26.77|26.78|26.64|472
1719482700000|2024-06-27 10:05:00|26.83|26.69|26.77|26.63|26.83|26.69|26.7|26.56|473
1719483000000|2024-06-27 10:10:00|26.76|26.62|26.81|26.67|26.84|26.7|26.74|26.6|512
1719483300000|2024-06-27 10:15:00|26.8|26.66|26.77|26.63|26.83|26.69|26.77|26.63|387
1719483600000|2024-06-27 10:20:00|26.78|26.64|26.74|26.6|26.81|26.67|26.71|26.57|440
1719483900000|2024-06-27 10:25:00|26.75|26.61|26.76|26.62|26.79|26.65|26.72|26.58|439
1719484200000|2024-06-27 10:30:00|26.75|26.61|26.82|26.68|26.87|26.73|26.74|26.6|596
1719484500000|2024-06-27 10:35:00|26.81|26.67|26.74|26.6|26.84|26.7|26.72|26.58|349
1719484800000|2024-06-27 10:40:00|26.75|26.61|26.83|26.69|26.85|26.71|26.72|26.58|311
1719485100000|2024-06-27 10:45:00|26.82|26.68|26.75|26.61|26.83|26.69|26.72|26.58|399
1719485400000|2024-06-27 10:50:00|26.74|26.6|26.76|26.62|26.78|26.64|26.71|26.57|455
1719485700000|2024-06-27 10:55:00|26.77|26.63|26.71|26.57|26.77|26.63|26.68|26.54|454
1719486000000|2024-06-27 11:00:00|26.7|26.56|26.72|26.58|26.74|26.6|26.66|26.52|506
1719486300000|2024-06-27 11:05:00|26.71|26.57|26.66|26.52|26.73|26.59|26.62|26.48|469
1719486600000|2024-06-27 11:10:00|26.67|26.53|26.62|26.48|26.7|26.56|26.6|26.46|441
1719486900000|2024-06-27 11:15:00|26.6|26.46|26.67|26.53|26.73|26.59|26.6|26.46|467
1719487200000|2024-06-27 11:20:00|26.69|26.55|26.65|26.51|26.71|26.57|26.59|26.45|418
1719487500000|2024-06-27 11:25:00|26.66|26.52|26.69|26.55|26.73|26.59|26.64|26.5|354
1719487800000|2024-06-27 11:30:00|26.7|26.56|26.75|26.61|26.78|26.64|26.68|26.54|426
1719488100000|2024-06-27 11:35:00|26.74|26.6|26.73|26.59|26.77|26.63|26.72|26.58|332
1719488400000|2024-06-27 11:40:00|26.74|26.6|26.71|26.57|26.74|26.6|26.68|26.54|286
1719488700000|2024-06-27 11:45:00|26.73|26.59|26.71|26.57|26.75|26.61|26.69|26.55|277
1719489000000|2024-06-27 11:50:00|26.7|26.56|26.69|26.55|26.72|26.58|26.67|26.53|350
1719489300000|2024-06-27 11:55:00|26.7|26.56|26.65|26.51|26.72|26.58|26.64|26.5|427
1719489600000|2024-06-27 12:00:00|26.66|26.52|26.64|26.5|26.73|26.59|26.61|26.47|531
1719489900000|2024-06-27 12:05:00|26.63|26.49|26.7|26.56|26.72|26.58|26.61|26.47|539
1719490200000|2024-06-27 12:10:00|26.69|26.55|26.86|26.72|26.92|26.78|26.67|26.53|573
1719490500000|2024-06-27 12:15:00|26.87|26.73|26.88|26.74|26.91|26.77|26.83|26.69|460
1719490800000|2024-06-27 12:20:00|26.87|26.73|26.93|26.79|27|26.86|26.86|26.72|494
1719491100000|2024-06-27 12:25:00|26.94|26.8|26.95|26.81|26.98|26.84|26.87|26.73|542
1719491400000|2024-06-27 12:30:00|26.94|26.8|26.78|26.64|27.04|26.9|26.7|26.56|322
1719491700000|2024-06-27 12:35:00|26.79|26.65|26.78|26.64|26.8|26.66|26.71|26.57|70
1719492000000|2024-06-27 12:40:00|26.79|26.65|26.75|26.61|26.8|26.66|26.73|26.59|78
1719492300000|2024-06-27 12:45:00|26.76|26.62|26.72|26.58|26.76|26.62|26.7|26.56|321
1719492600000|2024-06-27 12:50:00|26.71|26.57|26.81|26.67|26.82|26.68|26.7|26.56|423
1719492900000|2024-06-27 12:55:00|26.8|26.66|26.82|26.68|26.87|26.73|26.79|26.65|408
1719493200000|2024-06-27 13:00:00|26.8|26.66|27.21|27.07|27.26|27.12|26.79|26.65|628
1719493500000|2024-06-27 13:05:00|27.22|27.08|27.17|27.03|27.32|27.18|27.1|26.96|662
1719493800000|2024-06-27 13:10:00|27.15|27.01|27.16|27.02|27.23|27.09|27.07|26.93|690
1719494100000|2024-06-27 13:15:00|27.15|27.01|27.3|27.16|27.33|27.19|27.14|27|612
1719494400000|2024-06-27 13:20:00|27.31|27.17|27.29|27.15|27.44|27.3|27.26|27.12|568
1719494700000|2024-06-27 13:25:00|27.27|27.13|27.15|27.01|27.33|27.19|27.14|27|610
1719495000000|2024-06-27 13:30:00|27.17|27.03|27.22|27.08|27.31|27.17|27.15|27.01|670
1719495300000|2024-06-27 13:35:00|27.2|27.06|27.28|27.14|27.36|27.22|27.18|27.04|614
1719495600000|2024-06-27 13:40:00|27.3|27.16|27.38|27.24|27.59|27.45|27.27|27.13|490
1719495900000|2024-06-27 13:45:00|27.37|27.23|27.32|27.18|27.5|27.36|27.31|27.17|563
1719496200000|2024-06-27 13:50:00|27.31|27.17|27.29|27.15|27.32|27.18|27.2|27.06|491
1719496500000|2024-06-27 13:55:00|27.28|27.14|27.54|27.4|27.55|27.41|27.27|27.13|479
1719496800000|2024-06-27 14:00:00|27.53|27.39|27.55|27.41|27.59|27.45|27.47|27.33|480
1719497100000|2024-06-27 14:05:00|27.54|27.4|27.6|27.46|27.64|27.5|27.53|27.39|540
1719497400000|2024-06-27 14:10:00|27.59|27.45|27.61|27.47|27.67|27.53|27.54|27.4|379
1719497700000|2024-06-27 14:15:00|27.62|27.48|27.6|27.46|27.74|27.6|27.59|27.45|399
1719498000000|2024-06-27 14:20:00|27.59|27.45|27.76|27.62|27.8|27.66|27.57|27.43|466
1719498300000|2024-06-27 14:25:00|27.77|27.63|27.87|27.73|27.93|27.79|27.75|27.61|430
1719498600000|2024-06-27 14:30:00|27.85|27.71|27.81|27.67|27.92|27.78|27.71|27.57|485
1719498900000|2024-06-27 14:35:00|27.8|27.66|27.86|27.72|27.86|27.72|27.7|27.56|447
1719499200000|2024-06-27 14:40:00|27.85|27.71|27.83|27.69|27.9|27.76|27.77|27.63|426
1719499500000|2024-06-27 14:45:00|27.82|27.68|27.76|27.62|27.85|27.71|27.71|27.57|491
1719499800000|2024-06-27 14:50:00|27.75|27.61|27.67|27.53|27.81|27.67|27.6|27.46|433
1719500100000|2024-06-27 14:55:00|27.66|27.52|27.61|27.47|27.72|27.58|27.56|27.42|585
1719500400000|2024-06-27 15:00:00|27.63|27.49|27.73|27.59|27.75|27.61|27.56|27.42|435
1719500700000|2024-06-27 15:05:00|27.72|27.58|27.73|27.59|27.83|27.69|27.72|27.58|377
1719501000000|2024-06-27 15:10:00|27.74|27.6|27.79|27.65|27.81|27.67|27.67|27.53|379
1719501300000|2024-06-27 15:15:00|27.8|27.66|27.88|27.74|27.89|27.75|27.79|27.65|342
1719501600000|2024-06-27 15:20:00|27.89|27.75|27.87|27.73|27.92|27.78|27.76|27.62|367
1719501900000|2024-06-27 15:25:00|27.89|27.75|27.78|27.64|27.93|27.79|27.72|27.58|541
1719502200000|2024-06-27 15:30:00|27.77|27.63|27.84|27.7|27.88|27.74|27.72|27.58|492
1719502500000|2024-06-27 15:35:00|27.83|27.69|27.92|27.78|27.93|27.79|27.79|27.65|460
1719502800000|2024-06-27 15:40:00|27.93|27.79|27.91|27.77|28|27.86|27.88|27.74|435
1719503100000|2024-06-27 15:45:00|27.9|27.76|27.92|27.78|28.01|27.87|27.87|27.73|477
1719503400000|2024-06-27 15:50:00|27.91|27.77|27.87|27.73|27.97|27.83|27.85|27.71|440
1719503700000|2024-06-27 15:55:00|27.88|27.74|27.89|27.75|27.93|27.79|27.84|27.7|475
1719504000000|2024-06-27 16:00:00|27.9|27.76|27.92|27.78|28.04|27.9|27.89|27.75|485
1719504300000|2024-06-27 16:05:00|27.93|27.79|28.03|27.89|28.04|27.9|27.91|27.77|450
1719504600000|2024-06-27 16:10:00|28.02|27.88|28.04|27.9|28.07|27.93|27.99|27.85|417
1719504900000|2024-06-27 16:15:00|28.03|27.89|27.95|27.81|28.03|27.89|27.93|27.79|437
1719505200000|2024-06-27 16:20:00|27.96|27.82|27.93|27.79|27.97|27.83|27.89|27.75|405
1719505500000|2024-06-27 16:25:00|27.94|27.8|27.92|27.78|27.99|27.85|27.88|27.74|450
1719505800000|2024-06-27 16:30:00|27.9|27.76|27.89|27.75|27.95|27.81|27.83|27.69|496
1719506100000|2024-06-27 16:35:00|27.88|27.74|28.02|27.88|28.03|27.89|27.84|27.7|430
1719506400000|2024-06-27 16:40:00|28.03|27.89|28.03|27.89|28.06|27.92|27.98|27.84|476
1719506700000|2024-06-27 16:45:00|28.04|27.9|27.92|27.78|28.05|27.91|27.91|27.77|442
1719507000000|2024-06-27 16:50:00|27.91|27.77|27.95|27.81|27.96|27.82|27.91|27.77|20
1719507300000|2024-06-27 16:55:00|27.94|27.8|27.91|27.77|27.98|27.84|27.88|27.74|125
1719507600000|2024-06-27 17:00:00|27.9|27.76|28|27.86|28.03|27.89|27.89|27.75|460
1719507900000|2024-06-27 17:05:00|27.99|27.85|28.14|28|28.14|28|27.99|27.85|474
1719508200000|2024-06-27 17:10:00|28.13|27.99|28.04|27.9|28.18|28.04|28.01|27.87|374
1719508500000|2024-06-27 17:15:00|28.03|27.89|27.96|27.82|28.05|27.91|27.94|27.8|444
1719508800000|2024-06-27 17:20:00|27.95|27.81|28|27.86|28|27.86|27.93|27.79|442
1719509100000|2024-06-27 17:25:00|27.99|27.85|27.95|27.81|28.01|27.87|27.94|27.8|364
1719509400000|2024-06-27 17:30:00|27.97|27.83|28.1|27.96|28.11|27.97|27.95|27.81|295
1719509700000|2024-06-27 17:35:00|28.11|27.97|28.16|28.02|28.2|28.06|28.07|27.93|362
1719510000000|2024-06-27 17:40:00|28.17|28.03|28.13|27.99|28.24|28.1|28.13|27.99|343
1719510300000|2024-06-27 17:45:00|28.14|28|28.15|28.01|28.18|28.04|28.11|27.97|300
1719510600000|2024-06-27 17:50:00|28.16|28.02|28.18|28.04|28.23|28.09|28.12|27.98|377
1719510900000|2024-06-27 17:55:00|28.16|28.02|28.12|27.98|28.18|28.04|28.07|27.93|287
1719511200000|2024-06-27 18:00:00|28.11|27.97|28.12|27.98|28.13|27.99|28.02|27.88|398
1719511500000|2024-06-27 18:05:00|28.13|27.99|28.19|28.05|28.2|28.06|28.09|27.95|328
1719511800000|2024-06-27 18:10:00|28.18|28.04|28.19|28.05|28.19|28.05|28.12|27.98|266
1719512100000|2024-06-27 18:15:00|28.18|28.04|28.19|28.05|28.19|28.05|28.11|27.97|322
1719512400000|2024-06-27 18:20:00|28.18|28.04|28.28|28.14|28.31|28.17|28.16|28.02|435
1719512700000|2024-06-27 18:25:00|28.27|28.13|28.37|28.23|28.37|28.23|28.25|28.11|314
1719513000000|2024-06-27 18:30:00|28.36|28.22|28.33|28.19|28.43|28.29|28.32|28.18|374
1719513300000|2024-06-27 18:35:00|28.32|28.18|28.41|28.27|28.44|28.3|28.32|28.18|469
1719513600000|2024-06-27 18:40:00|28.42|28.28|28.31|28.17|28.45|28.31|28.28|28.14|473
1719513900000|2024-06-27 18:45:00|28.3|28.16|28.28|28.14|28.37|28.23|28.26|28.12|394
1719514200000|2024-06-27 18:50:00|28.29|28.15|28.18|28.04|28.3|28.16|28.17|28.03|481
1719514500000|2024-06-27 18:55:00|28.17|28.03|28.2|28.06|28.2|28.06|28.13|27.99|450
1719514800000|2024-06-27 19:00:00|28.19|28.05|28.06|27.92|28.2|28.06|28.04|27.9|456
1719515100000|2024-06-27 19:05:00|28.08|27.94|27.95|27.81|28.08|27.94|27.93|27.79|555
1719515400000|2024-06-27 19:10:00|27.94|27.8|28.02|27.88|28.08|27.94|27.91|27.77|580
1719515700000|2024-06-27 19:15:00|28.03|27.89|28.09|27.95|28.11|27.97|27.97|27.83|511
1719516000000|2024-06-27 19:20:00|28.1|27.96|28.19|28.05|28.21|28.07|28.06|27.92|471
1719516300000|2024-06-27 19:25:00|28.18|28.04|28.14|28|28.19|28.05|28.1|27.96|432
1719516600000|2024-06-27 19:30:00|28.13|27.99|28.1|27.96|28.16|28.02|28.07|27.93|494
1719516900000|2024-06-27 19:35:00|28.08|27.94|28.15|28.01|28.19|28.05|28.05|27.91|493
1719517200000|2024-06-27 19:40:00|28.12|27.98|28.16|28.02|28.17|28.03|28.09|27.95|492
1719517500000|2024-06-27 19:45:00|28.17|28.03|28.09|27.95|28.21|28.07|28.08|27.94|449
1719517800000|2024-06-27 19:50:00|28.08|27.94|28.14|28|28.18|28.04|28.08|27.94|481
1719518100000|2024-06-27 19:55:00|28.15|28.01|28.14|28|28.2|28.06|28.09|27.95|514
1719518400000|2024-06-27 20:00:00|28.12|27.98|28.16|28.02|28.19|28.05|28.08|27.94|557
1719518700000|2024-06-27 20:05:00|28.15|28.01|28.19|28.05|28.23|28.09|28.13|27.99|494
1719519000000|2024-06-27 20:10:00|28.2|28.06|28.18|28.04|28.23|28.09|28.15|28.01|431
1719519300000|2024-06-27 20:15:00|28.17|28.03|28.14|28|28.2|28.06|28.13|27.99|393
1719519600000|2024-06-27 20:20:00|28.13|27.99|28.07|27.93|28.15|28.01|28.06|27.92|462
1719519900000|2024-06-27 20:25:00|28.08|27.94|28.04|27.9|28.08|27.94|28.01|27.87|346
1719520200000|2024-06-27 20:30:00|28.05|27.91|28.08|27.94|28.09|27.95|28.02|27.88|494
1719520500000|2024-06-27 20:35:00|28.07|27.93|28.16|28.02|28.19|28.05|28.07|27.93|506
1719520800000|2024-06-27 20:40:00|28.17|28.03|28.11|27.97|28.17|28.03|28.1|27.96|349
1719521100000|2024-06-27 20:45:00|28.1|27.96|28.06|27.92|28.15|28.01|28.05|27.91|264
1719521400000|2024-06-27 20:50:00|28.05|27.91|28.1|27.96|28.11|27.97|28.04|27.9|273
1719521700000|2024-06-27 20:55:00|28.11|27.97|28.11|27.97|28.12|27.98|28.06|27.92|286
1719522000000|2024-06-27 21:00:00|28.12|27.98|28.15|28.01|28.15|28.01|28.07|27.93|79
1719522300000|2024-06-27 21:05:00|28.16|28.02|28.15|28.01|28.16|28.02|28.1|27.96|48
1719522600000|2024-06-27 21:10:00|28.14|28|28.08|27.94|28.15|28.01|28.08|27.94|56
1719522900000|2024-06-27 21:15:00|28.07|27.93|28.04|27.9|28.08|27.94|28.02|27.88|60
1719523200000|2024-06-27 21:20:00|28.05|27.91|28.07|27.93|28.11|27.97|28.04|27.9|162
1719523500000|2024-06-27 21:25:00|28.06|27.92|28.04|27.9|28.06|27.92|28.03|27.89|19
1719523800000|2024-06-27 21:30:00|28.03|27.89|28.08|27.94|28.09|27.95|28.03|27.89|20
1719524100000|2024-06-27 21:35:00|28.07|27.93|28.05|27.91|28.07|27.93|28.03|27.89|35
1719524400000|2024-06-27 21:40:00|28.04|27.9|27.99|27.85|28.05|27.91|27.96|27.82|60
1719524700000|2024-06-27 21:45:00|28|27.86|27.97|27.83|28|27.86|27.97|27.83|6
1719525000000|2024-06-27 21:50:00|27.98|27.84|27.98|27.84|27.99|27.85|27.97|27.83|53
1719525300000|2024-06-27 21:55:00|27.99|27.85|28|27.86|28|27.86|27.96|27.82|205
1719525600000|2024-06-27 22:00:00|27.99|27.85|28.02|27.88|28.02|27.88|27.96|27.82|265
1719525900000|2024-06-27 22:05:00|28|27.86|28.03|27.89|28.05|27.91|27.96|27.82|223
1719526200000|2024-06-27 22:10:00|28.05|27.91|28.06|27.92|28.06|27.92|28|27.86|342
1719526500000|2024-06-27 22:15:00|28.05|27.91|28.08|27.94|28.09|27.95|28.03|27.89|319
1719526800000|2024-06-27 22:20:00|28.07|27.93|28.08|27.94|28.09|27.95|28.02|27.88|438
1719527100000|2024-06-27 22:25:00|28.07|27.93|28.1|27.96|28.13|27.99|28.05|27.91|353
1719527400000|2024-06-27 22:30:00|28.09|27.95|28.06|27.92|28.11|27.97|28.02|27.88|359
1719527700000|2024-06-27 22:35:00|28.05|27.91|28.05|27.91|28.08|27.94|28.02|27.88|423
1719528000000|2024-06-27 22:40:00|28.06|27.92|28.09|27.95|28.12|27.98|28.05|27.91|419
1719528300000|2024-06-27 22:45:00|28.08|27.94|28.09|27.95|28.11|27.97|28.05|27.91|423
1719528600000|2024-06-27 22:50:00|28.06|27.92|28.09|27.95|28.12|27.98|28.06|27.92|316
1719528900000|2024-06-27 22:55:00|28.1|27.96|28.06|27.92|28.11|27.97|28.05|27.91|327
1719529200000|2024-06-27 23:00:00|28.07|27.93|28.05|27.91|28.13|27.99|28.03|27.89|400
1719529500000|2024-06-27 23:05:00|28.06|27.92|28.02|27.88|28.07|27.93|28|27.86|380
1719529800000|2024-06-27 23:10:00|28.01|27.87|28.01|27.87|28.03|27.89|27.97|27.83|447
1719530100000|2024-06-27 23:15:00|28|27.86|27.98|27.84|28.04|27.9|27.98|27.84|382
1719530400000|2024-06-27 23:20:00|28|27.86|27.98|27.84|28.01|27.87|27.92|27.78|436
1719530700000|2024-06-27 23:25:00|27.97|27.83|27.95|27.81|27.99|27.85|27.93|27.79|394
1719531000000|2024-06-27 23:30:00|27.94|27.8|27.95|27.81|27.99|27.85|27.93|27.79|350
1719531300000|2024-06-27 23:35:00|27.96|27.82|27.94|27.8|27.97|27.83|27.9|27.76|459
1719531600000|2024-06-27 23:40:00|27.95|27.81|27.97|27.83|27.98|27.84|27.93|27.79|407
1719531900000|2024-06-27 23:45:00|27.94|27.8|27.95|27.81|28|27.86|27.94|27.8|405
1719532200000|2024-06-27 23:50:00|27.97|27.83|27.98|27.84|27.99|27.85|27.94|27.8|283
1719532500000|2024-06-27 23:55:00|27.97|27.83|27.98|27.84|28.02|27.88|27.95|27.81|366
1719532800000|2024-06-28 00:00:00|27.99|27.85|28|27.86|28.01|27.87|27.94|27.8|396
1719533100000|2024-06-28 00:05:00|27.99|27.85|28.03|27.89|28.06|27.92|27.96|27.82|411
1719533400000|2024-06-28 00:10:00|28.04|27.9|28.08|27.94|28.09|27.95|28.02|27.88|344
1719533700000|2024-06-28 00:15:00|28.06|27.92|28.02|27.88|28.09|27.95|28.01|27.87|390
1719534000000|2024-06-28 00:20:00|28.03|27.89|28.04|27.9|28.09|27.95|28.01|27.87|423
1719534300000|2024-06-28 00:25:00|28.05|27.91|27.96|27.82|28.07|27.93|27.95|27.81|471
1719534600000|2024-06-28 00:30:00|27.99|27.85|27.91|27.77|28|27.86|27.91|27.77|444
1719534900000|2024-06-28 00:35:00|27.93|27.79|27.86|27.72|27.96|27.82|27.86|27.72|357
1719535200000|2024-06-28 00:40:00|27.87|27.73|27.9|27.76|27.94|27.8|27.85|27.71|490
1719535500000|2024-06-28 00:45:00|27.92|27.78|27.87|27.73|27.98|27.84|27.84|27.7|429
1719535800000|2024-06-28 00:50:00|27.86|27.72|27.86|27.72|27.89|27.75|27.83|27.69|419
1719536100000|2024-06-28 00:55:00|27.87|27.73|27.85|27.71|27.88|27.74|27.83|27.69|389
1719536400000|2024-06-28 01:00:00|27.86|27.72|27.83|27.69|27.87|27.73|27.8|27.66|444
1719536700000|2024-06-28 01:05:00|27.84|27.7|27.85|27.71|27.87|27.73|27.79|27.65|385
1719537000000|2024-06-28 01:10:00|27.84|27.7|27.77|27.63|27.86|27.72|27.71|27.57|409
1719537300000|2024-06-28 01:15:00|27.78|27.64|27.86|27.72|27.93|27.79|27.76|27.62|465
1719537600000|2024-06-28 01:20:00|27.88|27.74|27.98|27.84|27.99|27.85|27.83|27.69|553
1719537900000|2024-06-28 01:25:00|27.99|27.85|27.91|27.77|28.03|27.89|27.85|27.71|516
1719538200000|2024-06-28 01:30:00|27.9|27.76|28.03|27.89|28.05|27.91|27.89|27.75|476
1719538500000|2024-06-28 01:35:00|28.02|27.88|28.17|28.03|28.18|28.04|27.97|27.83|554
1719538800000|2024-06-28 01:40:00|28.15|28.01|28.23|28.09|28.23|28.09|28.09|27.95|591
1719539100000|2024-06-28 01:45:00|28.22|28.08|28.05|27.91|28.23|28.09|28.03|27.89|570
1719539400000|2024-06-28 01:50:00|28.06|27.92|27.99|27.85|28.1|27.96|27.96|27.82|439
1719539700000|2024-06-28 01:55:00|28|27.86|28.05|27.91|28.11|27.97|27.98|27.84|374
1719540000000|2024-06-28 02:00:00|28.02|27.88|28.07|27.93|28.16|28.02|28.02|27.88|446
1719540300000|2024-06-28 02:05:00|28.06|27.92|28.02|27.88|28.07|27.93|27.95|27.81|483
1719540600000|2024-06-28 02:10:00|28.03|27.89|27.98|27.84|28.03|27.89|27.96|27.82|400
1719540900000|2024-06-28 02:15:00|27.99|27.85|28.11|27.97|28.16|28.02|27.93|27.79|461
1719541200000|2024-06-28 02:20:00|28.09|27.95|28.06|27.92|28.12|27.98|28.04|27.9|398
1719541500000|2024-06-28 02:25:00|28.05|27.91|27.96|27.82|28.1|27.96|27.93|27.79|413
1719541800000|2024-06-28 02:30:00|27.94|27.8|27.93|27.79|27.99|27.85|27.92|27.78|429
1719542100000|2024-06-28 02:35:00|27.94|27.8|27.97|27.83|28|27.86|27.9|27.76|350
1719542400000|2024-06-28 02:40:00|27.98|27.84|28.07|27.93|28.08|27.94|27.95|27.81|340
1719542700000|2024-06-28 02:45:00|28.08|27.94|28.01|27.87|28.1|27.96|27.94|27.8|326
1719543000000|2024-06-28 02:50:00|28.03|27.89|28.06|27.92|28.07|27.93|28.01|27.87|406
1719543300000|2024-06-28 02:55:00|28.07|27.93|28.02|27.88|28.09|27.95|28|27.86|431
1719543600000|2024-06-28 03:00:00|28.03|27.89|28.04|27.9|28.04|27.9|27.95|27.81|398
1719543900000|2024-06-28 03:05:00|28.02|27.88|28.03|27.89|28.05|27.91|28.01|27.87|306
1719544200000|2024-06-28 03:10:00|28.04|27.9|27.97|27.83|28.05|27.91|27.95|27.81|302
1719544500000|2024-06-28 03:15:00|27.95|27.81|27.99|27.85|28.02|27.88|27.95|27.81|334
1719544800000|2024-06-28 03:20:00|27.98|27.84|27.94|27.8|28.03|27.89|27.94|27.8|352
1719545100000|2024-06-28 03:25:00|27.95|27.81|28.04|27.9|28.05|27.91|27.92|27.78|359
1719545400000|2024-06-28 03:30:00|28.03|27.89|28.11|27.97|28.15|28.01|28.02|27.88|328
1719545700000|2024-06-28 03:35:00|28.12|27.98|28.03|27.89|28.13|27.99|28.02|27.88|385
1719546000000|2024-06-28 03:40:00|28.02|27.88|28.05|27.91|28.09|27.95|28.02|27.88|379
1719546300000|2024-06-28 03:45:00|28.06|27.92|28.08|27.94|28.1|27.96|28.02|27.88|405
1719546600000|2024-06-28 03:50:00|28.07|27.93|28.07|27.93|28.1|27.96|28.04|27.9|265
1719546900000|2024-06-28 03:55:00|28.06|27.92|28.05|27.91|28.08|27.94|28.04|27.9|286
1719547200000|2024-06-28 04:00:00|28.06|27.92|28.01|27.87|28.12|27.98|28|27.86|534
1719547500000|2024-06-28 04:05:00|28.02|27.88|28.08|27.94|28.09|27.95|28|27.86|344
1719547800000|2024-06-28 04:10:00|28.07|27.93|28.09|27.95|28.14|28|28.06|27.92|369
1719548100000|2024-06-28 04:15:00|28.08|27.94|28.12|27.98|28.16|28.02|28.05|27.91|414
1719548400000|2024-06-28 04:20:00|28.14|28|28.03|27.89|28.15|28.01|28|27.86|400
1719548700000|2024-06-28 04:25:00|28.04|27.9|27.95|27.81|28.05|27.91|27.92|27.78|441
1719549000000|2024-06-28 04:30:00|27.96|27.82|28.06|27.92|28.07|27.93|27.93|27.79|451
1719549300000|2024-06-28 04:35:00|28.07|27.93|28.13|27.99|28.17|28.03|28.04|27.9|389
1719549600000|2024-06-28 04:40:00|28.14|28|28.12|27.98|28.15|28.01|28.09|27.95|315
1719549900000|2024-06-28 04:45:00|28.11|27.97|28.09|27.95|28.12|27.98|28.07|27.93|368
1719550200000|2024-06-28 04:50:00|28.1|27.96|28.07|27.93|28.11|27.97|28.05|27.91|305
1719550500000|2024-06-28 04:55:00|28.05|27.91|28.14|28|28.17|28.03|28.05|27.91|436
1719550800000|2024-06-28 05:00:00|28.15|28.01|28.07|27.93|28.16|28.02|28.04|27.9|536
1719551100000|2024-06-28 05:05:00|28.06|27.92|28.17|28.03|28.18|28.04|28.04|27.9|507
1719551400000|2024-06-28 05:10:00|28.16|28.02|28.12|27.98|28.18|28.04|28.07|27.93|427
1719551700000|2024-06-28 05:15:00|28.13|27.99|28.07|27.93|28.14|28|28.07|27.93|389
1719552000000|2024-06-28 05:20:00|28.06|27.92|28.02|27.88|28.1|27.96|28.01|27.87|458
1719552300000|2024-06-28 05:25:00|28.03|27.89|28.06|27.92|28.09|27.95|28.01|27.87|440
1719552600000|2024-06-28 05:30:00|28.05|27.91|28.08|27.94|28.1|27.96|28.02|27.88|402
1719552900000|2024-06-28 05:35:00|28.07|27.93|28.02|27.88|28.1|27.96|28.01|27.87|417
1719553200000|2024-06-28 05:40:00|28.03|27.89|28.01|27.87|28.05|27.91|27.97|27.83|538
1719553500000|2024-06-28 05:45:00|28|27.86|28.01|27.87|28.05|27.91|27.98|27.84|417
1719553800000|2024-06-28 05:50:00|28|27.86|28.03|27.89|28.1|27.96|27.99|27.85|478
1719554100000|2024-06-28 05:55:00|28.04|27.9|28.06|27.92|28.1|27.96|28.02|27.88|433
1719554400000|2024-06-28 06:00:00|28.07|27.93|28.06|27.92|28.11|27.97|28.02|27.88|392
1719554700000|2024-06-28 06:05:00|28.05|27.91|28.14|28|28.16|28.02|28.03|27.89|465
1719555000000|2024-06-28 06:10:00|28.15|28.01|28.18|28.04|28.22|28.08|28.11|27.97|553
1719555300000|2024-06-28 06:15:00|28.2|28.06|28.11|27.97|28.2|28.06|28.08|27.94|448
1719555600000|2024-06-28 06:20:00|28.12|27.98|28.15|28.01|28.2|28.06|28.11|27.97|461
1719555900000|2024-06-28 06:25:00|28.14|28|28.1|27.96|28.15|28.01|28.07|27.93|401
1719556200000|2024-06-28 06:30:00|28.09|27.95|28.1|27.96|28.15|28.01|28.07|27.93|446
1719556500000|2024-06-28 06:35:00|28.09|27.95|28.13|27.99|28.16|28.02|28.05|27.91|443
1719556800000|2024-06-28 06:40:00|28.11|27.97|28.18|28.04|28.26|28.12|28.08|27.94|399
1719557100000|2024-06-28 06:45:00|28.16|28.02|28.12|27.98|28.18|28.04|28.11|27.97|197
1719557400000|2024-06-28 06:50:00|28.11|27.97|28.23|28.09|28.24|28.1|28.11|27.97|327
1719557700000|2024-06-28 06:55:00|28.22|28.08|28.25|28.11|28.29|28.15|28.17|28.03|441
1719558000000|2024-06-28 07:00:00|28.24|28.1|28.25|28.11|28.29|28.15|28.21|28.07|295
1719558300000|2024-06-28 07:05:00|28.24|28.1|28.24|28.1|28.27|28.13|28.21|28.07|323
1719558600000|2024-06-28 07:10:00|28.23|28.09|28.3|28.16|28.34|28.2|28.21|28.07|374
1719558900000|2024-06-28 07:15:00|28.28|28.14|28.21|28.07|28.34|28.2|28.19|28.05|447
1719559200000|2024-06-28 07:20:00|28.22|28.08|28.15|28.01|28.22|28.08|28.12|27.98|413
1719559500000|2024-06-28 07:25:00|28.16|28.02|28.13|27.99|28.18|28.04|28.11|27.97|432
1719559800000|2024-06-28 07:30:00|28.12|27.98|28.12|27.98|28.15|28.01|28.07|27.93|460
1719560100000|2024-06-28 07:35:00|28.1|27.96|28.1|27.96|28.13|27.99|28.05|27.91|434
1719560400000|2024-06-28 07:40:00|28.11|27.97|28.16|28.02|28.18|28.04|28.09|27.95|416
1719560700000|2024-06-28 07:45:00|28.13|27.99|28.04|27.9|28.16|28.02|28.02|27.88|478
1719561000000|2024-06-28 07:50:00|28.05|27.91|28.23|28.09|28.23|28.09|28.02|27.88|536
1719561300000|2024-06-28 07:55:00|28.22|28.08|28.22|28.08|28.25|28.11|28.16|28.02|505
1719561600000|2024-06-28 08:00:00|28.21|28.07|28.12|27.98|28.25|28.11|28.11|27.97|525
1719561900000|2024-06-28 08:05:00|28.13|27.99|28.1|27.96|28.15|28.01|28.05|27.91|499
1719562200000|2024-06-28 08:10:00|28.09|27.95|28.13|27.99|28.16|28.02|28.06|27.92|547
1719562500000|2024-06-28 08:15:00|28.12|27.98|28.1|27.96|28.19|28.05|28.08|27.94|480
1719562800000|2024-06-28 08:20:00|28.09|27.95|28.08|27.94|28.15|28.01|28.07|27.93|449
1719563100000|2024-06-28 08:25:00|28.11|27.97|28.1|27.96|28.14|28|28.08|27.94|468
1719563400000|2024-06-28 08:30:00|28.09|27.95|28.06|27.92|28.1|27.96|28.02|27.88|444
1719563700000|2024-06-28 08:35:00|28.05|27.91|28.04|27.9|28.08|27.94|28.04|27.9|400
1719564000000|2024-06-28 08:40:00|28.05|27.91|27.99|27.85|28.06|27.92|27.95|27.81|496
1719564300000|2024-06-28 08:45:00|28|27.86|28.01|27.87|28.03|27.89|27.96|27.82|361
1719564600000|2024-06-28 08:50:00|28|27.86|27.99|27.85|28.01|27.87|27.97|27.83|286
1719564900000|2024-06-28 08:55:00|28.01|27.87|28.09|27.95|28.11|27.97|27.99|27.85|371
1719565200000|2024-06-28 09:00:00|28.1|27.96|28.03|27.89|28.1|27.96|28.02|27.88|396
1719565500000|2024-06-28 09:05:00|28.04|27.9|28.01|27.87|28.05|27.91|27.98|27.84|424
1719565800000|2024-06-28 09:10:00|28.02|27.88|28.03|27.89|28.06|27.92|28|27.86|270
1719566100000|2024-06-28 09:15:00|28.02|27.88|28.07|27.93|28.1|27.96|28|27.86|342
1719566400000|2024-06-28 09:20:00|28.06|27.92|28.06|27.92|28.14|28|28.05|27.91|322
1719566700000|2024-06-28 09:25:00|28.05|27.91|28.24|28.1|28.25|28.11|28.05|27.91|408
1719567000000|2024-06-28 09:30:00|28.23|28.09|28.23|28.09|28.33|28.19|28.17|28.03|431
1719567300000|2024-06-28 09:35:00|28.22|28.08|28.26|28.12|28.27|28.13|28.2|28.06|493
1719567600000|2024-06-28 09:40:00|28.25|28.11|28.26|28.12|28.28|28.14|28.18|28.04|478
1719567900000|2024-06-28 09:45:00|28.22|28.08|28.36|28.22|28.37|28.23|28.21|28.07|282
1719568200000|2024-06-28 09:50:00|28.35|28.21|28.5|28.36|28.54|28.4|28.3|28.16|561
1719568500000|2024-06-28 09:55:00|28.49|28.35|28.42|28.28|28.5|28.36|28.39|28.25|546
1719568800000|2024-06-28 10:00:00|28.41|28.27|28.34|28.2|28.43|28.29|28.31|28.17|566
1719569100000|2024-06-28 10:05:00|28.33|28.19|28.34|28.2|28.37|28.23|28.27|28.13|473
1719569400000|2024-06-28 10:10:00|28.33|28.19|28.44|28.3|28.46|28.32|28.31|28.17|437
1719569700000|2024-06-28 10:15:00|28.41|28.27|28.47|28.33|28.49|28.35|28.37|28.23|461
1719570000000|2024-06-28 10:20:00|28.46|28.32|28.67|28.53|28.72|28.58|28.45|28.31|557
1719570300000|2024-06-28 10:25:00|28.66|28.52|28.56|28.42|28.67|28.53|28.52|28.38|543
1719570600000|2024-06-28 10:30:00|28.54|28.4|28.52|28.38|28.62|28.48|28.51|28.37|520
1719570900000|2024-06-28 10:35:00|28.53|28.39|28.54|28.4|28.61|28.47|28.47|28.33|495
1719571200000|2024-06-28 10:40:00|28.55|28.41|28.5|28.36|28.55|28.41|28.47|28.33|413
1719571500000|2024-06-28 10:45:00|28.49|28.35|28.36|28.22|28.52|28.38|28.36|28.22|452
1719571800000|2024-06-28 10:50:00|28.38|28.24|28.48|28.34|28.53|28.39|28.35|28.21|484
1719572100000|2024-06-28 10:55:00|28.52|28.38|28.63|28.49|28.66|28.52|28.5|28.36|498
1719572400000|2024-06-28 11:00:00|28.64|28.5|28.55|28.41|28.7|28.56|28.53|28.39|544
1719572700000|2024-06-28 11:05:00|28.53|28.39|28.55|28.41|28.58|28.44|28.49|28.35|399
1719573000000|2024-06-28 11:10:00|28.54|28.4|28.49|28.35|28.57|28.43|28.42|28.28|495
1719573300000|2024-06-28 11:15:00|28.48|28.34|28.54|28.4|28.59|28.45|28.47|28.33|510
1719573600000|2024-06-28 11:20:00|28.55|28.41|28.56|28.42|28.58|28.44|28.48|28.34|354
1719573900000|2024-06-28 11:25:00|28.58|28.44|28.66|28.52|28.68|28.54|28.55|28.41|595
1719574200000|2024-06-28 11:30:00|28.65|28.51|28.65|28.51|28.68|28.54|28.61|28.47|333
1719574500000|2024-06-28 11:35:00|28.64|28.5|28.68|28.54|28.7|28.56|28.59|28.45|333
1719574800000|2024-06-28 11:40:00|28.66|28.52|28.67|28.53|28.75|28.61|28.64|28.5|432
1719575100000|2024-06-28 11:45:00|28.65|28.51|28.67|28.53|28.7|28.56|28.61|28.47|357
1719575400000|2024-06-28 11:50:00|28.66|28.52|28.64|28.5|28.7|28.56|28.62|28.48|320
1719575700000|2024-06-28 11:55:00|28.65|28.51|28.67|28.53|28.7|28.56|28.61|28.47|284
1719576000000|2024-06-28 12:00:00|28.66|28.52|28.74|28.6|28.78|28.64|28.66|28.52|440
1719576300000|2024-06-28 12:05:00|28.75|28.61|28.84|28.7|28.87|28.73|28.74|28.6|440
1719576600000|2024-06-28 12:10:00|28.83|28.69|28.85|28.71|28.92|28.78|28.79|28.65|482
1719576900000|2024-06-28 12:15:00|28.84|28.7|28.91|28.77|28.93|28.79|28.83|28.69|447
1719577200000|2024-06-28 12:20:00|28.92|28.78|28.9|28.76|28.94|28.8|28.85|28.71|555
1719577500000|2024-06-28 12:25:00|28.91|28.77|29|28.86|29.03|28.89|28.83|28.69|535
1719577800000|2024-06-28 12:30:00|28.99|28.85|28.78|28.64|29.05|28.91|28.71|28.57|642
1719578100000|2024-06-28 12:35:00|28.79|28.65|28.87|28.73|28.95|28.81|28.74|28.6|610
1719578400000|2024-06-28 12:40:00|28.88|28.74|28.83|28.69|28.95|28.81|28.79|28.65|548
1719578700000|2024-06-28 12:45:00|28.82|28.68|28.87|28.73|28.9|28.76|28.74|28.6|549
1719579000000|2024-06-28 12:50:00|28.88|28.74|28.84|28.7|28.9|28.76|28.75|28.61|464
1719579300000|2024-06-28 12:55:00|28.83|28.69|28.75|28.61|28.87|28.73|28.73|28.59|436
1719579600000|2024-06-28 13:00:00|28.78|28.64|28.64|28.5|28.86|28.72|28.63|28.49|503
1719579900000|2024-06-28 13:05:00|28.62|28.48|28.53|28.39|28.66|28.52|28.48|28.34|460
1719580200000|2024-06-28 13:10:00|28.55|28.41|28.65|28.51|28.67|28.53|28.53|28.39|123
1719580500000|2024-06-28 13:15:00|28.63|28.49|28.57|28.43|28.64|28.5|28.5|28.36|274
1719580800000|2024-06-28 13:20:00|28.56|28.42|28.52|28.38|28.63|28.49|28.45|28.31|485
1719581100000|2024-06-28 13:25:00|28.53|28.39|28.62|28.48|28.64|28.5|28.5|28.36|413
1719581400000|2024-06-28 13:30:00|28.61|28.47|28.54|28.4|28.62|28.48|28.49|28.35|425
1719581700000|2024-06-28 13:35:00|28.53|28.39|28.75|28.61|28.78|28.64|28.53|28.39|632
1719582000000|2024-06-28 13:40:00|28.76|28.62|28.97|28.83|29.03|28.89|28.72|28.58|665
1719582300000|2024-06-28 13:45:00|28.98|28.84|28.98|28.84|29.17|29.03|28.93|28.79|586
1719582600000|2024-06-28 13:50:00|29.01|28.87|28.8|28.66|29.02|28.88|28.78|28.64|599
1719582900000|2024-06-28 13:55:00|28.79|28.65|28.53|28.39|28.8|28.66|28.47|28.33|651
1719583200000|2024-06-28 14:00:00|28.54|28.4|28.58|28.44|28.65|28.51|28.5|28.36|628
1719583500000|2024-06-28 14:05:00|28.56|28.42|28.61|28.47|28.73|28.59|28.55|28.41|520
1719583800000|2024-06-28 14:10:00|28.6|28.46|28.45|28.31|28.63|28.49|28.36|28.22|588
1719584100000|2024-06-28 14:15:00|28.44|28.3|28.3|28.16|28.46|28.32|28.24|28.1|586
1719584400000|2024-06-28 14:20:00|28.29|28.15|28.38|28.24|28.44|28.3|28.23|28.09|535
1719584700000|2024-06-28 14:25:00|28.36|28.22|28.36|28.22|28.41|28.27|28.33|28.19|401
1719585000000|2024-06-28 14:30:00|28.35|28.21|28.37|28.23|28.53|28.39|28.34|28.2|459
1719585300000|2024-06-28 14:35:00|28.36|28.22|28.42|28.28|28.43|28.29|28.26|28.12|595
1719585600000|2024-06-28 14:40:00|28.41|28.27|28.32|28.18|28.41|28.27|28.26|28.12|559
1719585900000|2024-06-28 14:45:00|28.33|28.19|28.39|28.25|28.46|28.32|28.31|28.17|583
1719586200000|2024-06-28 14:50:00|28.41|28.27|28.34|28.2|28.42|28.28|28.26|28.12|534
1719586500000|2024-06-28 14:55:00|28.33|28.19|28.29|28.15|28.38|28.24|28.15|28.01|588
1719586800000|2024-06-28 15:00:00|28.28|28.14|28.31|28.17|28.31|28.17|28.19|28.05|588
1719587100000|2024-06-28 15:05:00|28.28|28.14|28.28|28.14|28.35|28.21|28.2|28.06|565
1719587400000|2024-06-28 15:10:00|28.29|28.15|28.29|28.15|28.37|28.23|28.24|28.1|475
1719587700000|2024-06-28 15:15:00|28.28|28.14|28.37|28.23|28.38|28.24|28.19|28.05|557
1719588000000|2024-06-28 15:20:00|28.36|28.22|28.41|28.27|28.45|28.31|28.34|28.2|550
1719588300000|2024-06-28 15:25:00|28.42|28.28|28.3|28.16|28.43|28.29|28.23|28.09|531
1719588600000|2024-06-28 15:30:00|28.32|28.18|28.31|28.17|28.38|28.24|28.27|28.13|527
1719588900000|2024-06-28 15:35:00|28.3|28.16|28.3|28.16|28.32|28.18|28.22|28.08|572
1719589200000|2024-06-28 15:40:00|28.29|28.15|28.22|28.08|28.35|28.21|28.2|28.06|442
1719589500000|2024-06-28 15:45:00|28.26|28.12|28.28|28.14|28.3|28.16|28.22|28.08|454
1719589800000|2024-06-28 15:50:00|28.3|28.16|28.41|28.27|28.42|28.28|28.23|28.09|457
1719590100000|2024-06-28 15:55:00|28.4|28.26|28.42|28.28|28.66|28.52|28.39|28.25|628
1719590400000|2024-06-28 16:00:00|28.4|28.26|28.45|28.31|28.52|28.38|28.38|28.24|508
1719590700000|2024-06-28 16:05:00|28.44|28.3|28.37|28.23|28.5|28.36|28.31|28.17|493
1719591000000|2024-06-28 16:10:00|28.38|28.24|28.53|28.39|28.7|28.56|28.35|28.21|585
1719591300000|2024-06-28 16:15:00|28.5|28.36|28.27|28.13|28.53|28.39|28.16|28.02|679
1719591600000|2024-06-28 16:20:00|28.26|28.12|28.21|28.07|28.31|28.17|28.17|28.03|571
1719591900000|2024-06-28 16:25:00|28.18|28.04|28.36|28.22|28.39|28.25|28.18|28.04|538
1719592200000|2024-06-28 16:30:00|28.38|28.24|28.43|28.29|28.46|28.32|28.31|28.17|589
1719592500000|2024-06-28 16:35:00|28.46|28.32|28.45|28.31|28.47|28.33|28.34|28.2|594
1719592800000|2024-06-28 16:40:00|28.44|28.3|28.37|28.23|28.48|28.34|28.3|28.16|743
1719593100000|2024-06-28 16:45:00|28.36|28.22|28.31|28.17|28.37|28.23|28.18|28.04|734
1719593400000|2024-06-28 16:50:00|28.3|28.16|28.45|28.31|28.47|28.33|28.2|28.06|690
1719593700000|2024-06-28 16:55:00|28.44|28.3|28.46|28.32|28.47|28.33|28.35|28.21|678
1719594000000|2024-06-28 17:00:00|28.45|28.31|28.38|28.24|28.48|28.34|28.34|28.2|555
1719594300000|2024-06-28 17:05:00|28.35|28.21|28.35|28.21|28.39|28.25|28.26|28.12|508
1719594600000|2024-06-28 17:10:00|28.34|28.2|28.43|28.29|28.45|28.31|28.31|28.17|396
1719594900000|2024-06-28 17:15:00|28.37|28.23|28.43|28.29|28.43|28.29|28.31|28.17|496
1719595200000|2024-06-28 17:20:00|28.42|28.28|28.33|28.19|28.45|28.31|28.29|28.15|363
1719595500000|2024-06-28 17:25:00|28.35|28.21|28.36|28.22|28.41|28.27|28.29|28.15|390
1719595800000|2024-06-28 17:30:00|28.33|28.19|28.36|28.22|28.37|28.23|28.29|28.15|342
1719596100000|2024-06-28 17:35:00|28.34|28.2|28.24|28.1|28.36|28.22|28.2|28.06|413
1719596400000|2024-06-28 17:40:00|28.25|28.11|28.27|28.13|28.27|28.13|28.2|28.06|426
1719596700000|2024-06-28 17:45:00|28.26|28.12|28.28|28.14|28.36|28.22|28.23|28.09|449
1719597000000|2024-06-28 17:50:00|28.29|28.15|28.23|28.09|28.3|28.16|28.1|27.96|584
1719597300000|2024-06-28 17:55:00|28.22|28.08|28.26|28.12|28.29|28.15|28.17|28.03|450
1719597600000|2024-06-28 18:00:00|28.23|28.09|28.24|28.1|28.28|28.14|28.14|28|414
1719597900000|2024-06-28 18:05:00|28.23|28.09|28.21|28.07|28.24|28.1|28.14|28|413
1719598200000|2024-06-28 18:10:00|28.2|28.06|28.24|28.1|28.24|28.1|28.1|27.96|388
1719598500000|2024-06-28 18:15:00|28.19|28.05|28.22|28.08|28.27|28.13|28.19|28.05|505
1719598800000|2024-06-28 18:20:00|28.2|28.06|28.05|27.91|28.21|28.07|28|27.86|498
1719599100000|2024-06-28 18:25:00|28.09|27.95|28.04|27.9|28.11|27.97|28.02|27.88|402
1719599400000|2024-06-28 18:30:00|28.06|27.92|28.16|28.02|28.19|28.05|28.05|27.91|522
1719599700000|2024-06-28 18:35:00|28.17|28.03|28.18|28.04|28.21|28.07|28.13|27.99|465
1719600000000|2024-06-28 18:40:00|28.16|28.02|28.17|28.03|28.22|28.08|28.14|28|337
1719600300000|2024-06-28 18:45:00|28.15|28.01|28.15|28.01|28.19|28.05|28.1|27.96|213
1719600600000|2024-06-28 18:50:00|28.13|27.99|28.17|28.03|28.18|28.04|28.12|27.98|166
1719600900000|2024-06-28 18:55:00|28.18|28.04|28.2|28.06|28.22|28.08|28.14|28|337
1719601200000|2024-06-28 19:00:00|28.19|28.05|28.13|27.99|28.21|28.07|28.11|27.97|308
1719601500000|2024-06-28 19:05:00|28.12|27.98|28.11|27.97|28.18|28.04|28.07|27.93|321
1719601800000|2024-06-28 19:10:00|28.07|27.93|28.1|27.96|28.12|27.98|28.05|27.91|259
1719602100000|2024-06-28 19:15:00|28.08|27.94|28|27.86|28.1|27.96|27.96|27.82|528
1719602400000|2024-06-28 19:20:00|27.96|27.82|28.19|28.05|28.2|28.06|27.96|27.82|682
1719602700000|2024-06-28 19:25:00|28.15|28.01|28.3|28.16|28.31|28.17|28.12|27.98|612
1719603000000|2024-06-28 19:30:00|28.28|28.14|28.24|28.1|28.31|28.17|28.17|28.03|549
1719603300000|2024-06-28 19:35:00|28.23|28.09|28.25|28.11|28.3|28.16|28.2|28.06|503
1719603600000|2024-06-28 19:40:00|28.27|28.13|28.28|28.14|28.31|28.17|28.17|28.03|525
1719603900000|2024-06-28 19:45:00|28.27|28.13|28.29|28.15|28.31|28.17|28.21|28.07|450
1719604200000|2024-06-28 19:50:00|28.26|28.12|28.19|28.05|28.3|28.16|28.13|27.99|459
1719604500000|2024-06-28 19:55:00|28.18|28.04|28.15|28.01|28.23|28.09|28.09|27.95|551
1719604800000|2024-06-28 20:00:00|28.16|28.02|28.24|28.1|28.28|28.14|28.15|28.01|251
1719605100000|2024-06-28 20:05:00|28.23|28.09|28.24|28.1|28.26|28.12|28.19|28.05|155
1719605400000|2024-06-28 20:10:00|28.21|28.07|28.27|28.13|28.29|28.15|28.21|28.07|66
1719605700000|2024-06-28 20:15:00|28.28|28.14|28.36|28.22|28.38|28.24|28.27|28.13|110
1719606000000|2024-06-28 20:20:00|28.35|28.21|28.32|28.18|28.36|28.22|28.3|28.16|74
1719606300000|2024-06-28 20:25:00|28.31|28.17|28.25|28.11|28.32|28.18|28.22|28.08|67
1719606600000|2024-06-28 20:30:00|28.26|28.12|28.19|28.05|28.26|28.12|28.19|28.05|55
1719606900000|2024-06-28 20:35:00|28.18|28.04|28.2|28.06|28.22|28.08|28.17|28.03|74
1719607200000|2024-06-28 20:40:00|28.19|28.05|28.19|28.05|28.21|28.07|28.14|28|42
1719607500000|2024-06-28 20:45:00|28.2|28.06|28.19|28.05|28.25|28.11|28.17|28.03|57
1719607800000|2024-06-28 20:50:00|28.18|28.04|28.21|28.07|28.22|28.08|28.16|28.02|85
1719608100000|2024-06-28 20:55:00|28.2|28.06|28.16|28.02|28.21|28.07|28.15|28.01|91
1719644400000|2024-06-29 07:00:00|28.56|28.42|28.56|28.42|28.59|28.45|28.52|28.38|44
1719644700000|2024-06-29 07:05:00|28.55|28.41|28.55|28.41|28.56|28.42|28.5|28.36|43
1719645000000|2024-06-29 07:10:00|28.56|28.42|28.57|28.43|28.6|28.46|28.54|28.4|58
1719645300000|2024-06-29 07:15:00|28.58|28.44|28.56|28.42|28.6|28.46|28.51|28.37|64
1719645600000|2024-06-29 07:20:00|28.57|28.43|28.59|28.45|28.61|28.47|28.53|28.39|76
1719645900000|2024-06-29 07:25:00|28.58|28.44|28.6|28.46|28.61|28.47|28.55|28.41|66
1719646200000|2024-06-29 07:30:00|28.61|28.47|28.58|28.44|28.62|28.48|28.56|28.42|66
1719646500000|2024-06-29 07:35:00|28.59|28.45|28.57|28.43|28.61|28.47|28.56|28.42|53
1719646800000|2024-06-29 07:40:00|28.56|28.42|28.61|28.47|28.61|28.47|28.55|28.41|50
1719647100000|2024-06-29 07:45:00|28.6|28.46|28.56|28.42|28.6|28.46|28.54|28.4|57
1719647400000|2024-06-29 07:50:00|28.57|28.43|28.52|28.38|28.59|28.45|28.5|28.36|58
1719647700000|2024-06-29 07:55:00|28.53|28.39|28.47|28.33|28.53|28.39|28.44|28.3|61
1719648000000|2024-06-29 08:00:00|28.48|28.34|28.44|28.3|28.49|28.35|28.43|28.29|73
1719648300000|2024-06-29 08:05:00|28.43|28.29|28.42|28.28|28.44|28.3|28.4|28.26|38
1719648600000|2024-06-29 08:10:00|28.4|28.26|28.4|28.26|28.44|28.3|28.36|28.22|24
1719648900000|2024-06-29 08:15:00|28.39|28.25|28.38|28.24|28.41|28.27|28.36|28.22|30
1719649200000|2024-06-29 08:20:00|28.37|28.23|28.39|28.25|28.39|28.25|28.34|28.2|52
1719649500000|2024-06-29 08:25:00|28.4|28.26|28.35|28.21|28.41|28.27|28.34|28.2|55
1719649800000|2024-06-29 08:30:00|28.36|28.22|28.4|28.26|28.4|28.26|28.35|28.21|53
1719650100000|2024-06-29 08:35:00|28.38|28.24|28.38|28.24|28.42|28.28|28.36|28.22|36
1719650400000|2024-06-29 08:40:00|28.39|28.25|28.37|28.23|28.42|28.28|28.36|28.22|37
1719650700000|2024-06-29 08:45:00|28.36|28.22|28.4|28.26|28.4|28.26|28.34|28.2|84
1719651000000|2024-06-29 08:50:00|28.39|28.25|28.35|28.21|28.39|28.25|28.34|28.2|91
1719651300000|2024-06-29 08:55:00|28.34|28.2|28.34|28.2|28.35|28.21|28.3|28.16|82
1719651600000|2024-06-29 09:00:00|28.35|28.21|28.32|28.18|28.36|28.22|28.32|28.18|50
1719651900000|2024-06-29 09:05:00|28.31|28.17|28.35|28.21|28.36|28.22|28.29|28.15|74
1719652200000|2024-06-29 09:10:00|28.34|28.2|28.33|28.19|28.35|28.21|28.31|28.17|85
1719652500000|2024-06-29 09:15:00|28.34|28.2|28.34|28.2|28.35|28.21|28.28|28.14|67
1719652800000|2024-06-29 09:20:00|28.35|28.21|28.3|28.16|28.36|28.22|28.28|28.14|53
1719653100000|2024-06-29 09:25:00|28.29|28.15|28.32|28.18|28.32|28.18|28.28|28.14|58
1719653400000|2024-06-29 09:30:00|28.31|28.17|28.26|28.12|28.32|28.18|28.24|28.1|101
1719653700000|2024-06-29 09:35:00|28.27|28.13|28.26|28.12|28.28|28.14|28.24|28.1|52
1719654000000|2024-06-29 09:40:00|28.27|28.13|28.25|28.11|28.28|28.14|28.24|28.1|75
1719654300000|2024-06-29 09:45:00|28.24|28.1|28.27|28.13|28.28|28.14|28.23|28.09|40
1719654600000|2024-06-29 09:50:00|28.26|28.12|28.26|28.12|28.27|28.13|28.22|28.08|61
1719654900000|2024-06-29 09:55:00|28.25|28.11|28.3|28.16|28.31|28.17|28.25|28.11|28
1719655200000|2024-06-29 10:00:00|28.29|28.15|28.28|28.14|28.32|28.18|28.25|28.11|78
1719655500000|2024-06-29 10:05:00|28.27|28.13|28.25|28.11|28.28|28.14|28.22|28.08|67
1719655800000|2024-06-29 10:10:00|28.24|28.1|28.24|28.1|28.28|28.14|28.22|28.08|66
1719656100000|2024-06-29 10:15:00|28.25|28.11|28.27|28.13|28.27|28.13|28.23|28.09|68
1719656400000|2024-06-29 10:20:00|28.28|28.14|28.26|28.12|28.29|28.15|28.24|28.1|83
1719656700000|2024-06-29 10:25:00|28.27|28.13|28.24|28.1|28.27|28.13|28.22|28.08|77
1719657000000|2024-06-29 10:30:00|28.23|28.09|28.28|28.14|28.29|28.15|28.23|28.09|60
1719657300000|2024-06-29 10:35:00|28.27|28.13|28.25|28.11|28.29|28.15|28.23|28.09|69
1719657600000|2024-06-29 10:40:00|28.26|28.12|28.14|28|28.28|28.14|28.13|27.99|110
1719657900000|2024-06-29 10:45:00|28.13|27.99|28.11|27.97|28.15|28.01|28.08|27.94|70
1719658200000|2024-06-29 10:50:00|28.12|27.98|28.15|28.01|28.16|28.02|28.11|27.97|122
1719658500000|2024-06-29 10:55:00|28.16|28.02|28.14|28|28.17|28.03|28.12|27.98|92
1719658800000|2024-06-29 11:00:00|28.13|27.99|28.13|27.99|28.14|28|28.1|27.96|86
1719659100000|2024-06-29 11:05:00|28.14|28|28.13|27.99|28.16|28.02|28.1|27.96|39
1719659400000|2024-06-29 11:10:00|28.14|28|28.11|27.97|28.15|28.01|28.07|27.93|42
1719659700000|2024-06-29 11:15:00|28.12|27.98|28.12|27.98|28.15|28.01|28.08|27.94|78
1719660000000|2024-06-29 11:20:00|28.13|27.99|28.14|28|28.14|28|28.09|27.95|64
1719660300000|2024-06-29 11:25:00|28.11|27.97|28.16|28.02|28.16|28.02|28.11|27.97|74
1719660600000|2024-06-29 11:30:00|28.17|28.03|28.16|28.02|28.2|28.06|28.12|27.98|117
1719660900000|2024-06-29 11:35:00|28.15|28.01|28.18|28.04|28.2|28.06|28.15|28.01|110
1719661200000|2024-06-29 11:40:00|28.19|28.05|28.14|28|28.19|28.05|28.13|27.99|153
1719661500000|2024-06-29 11:45:00|28.13|27.99|28.15|28.01|28.17|28.03|28.12|27.98|176
1719661800000|2024-06-29 11:50:00|28.14|28|28.17|28.03|28.18|28.04|28.14|28|113
1719662100000|2024-06-29 11:55:00|28.18|28.04|28.18|28.04|28.2|28.06|28.15|28.01|82
1719662400000|2024-06-29 12:00:00|28.19|28.05|28.18|28.04|28.2|28.06|28.16|28.02|129
1719662700000|2024-06-29 12:05:00|28.17|28.03|28.17|28.03|28.2|28.06|28.15|28.01|73
1719663000000|2024-06-29 12:10:00|28.16|28.02|28.13|27.99|28.17|28.03|28.11|27.97|88
1719663300000|2024-06-29 12:15:00|28.14|28|28.16|28.02|28.18|28.04|28.12|27.98|53
1719663600000|2024-06-29 12:20:00|28.17|28.03|28.1|27.96|28.17|28.03|28.1|27.96|52
1719663900000|2024-06-29 12:25:00|28.13|27.99|28.11|27.97|28.14|28|28.09|27.95|70
1719664200000|2024-06-29 12:30:00|28.1|27.96|28.09|27.95|28.11|27.97|28.06|27.92|64
1719664500000|2024-06-29 12:35:00|28.1|27.96|28.08|27.94|28.1|27.96|28.06|27.92|57
1719664800000|2024-06-29 12:40:00|28.09|27.95|28|27.86|28.09|27.95|27.98|27.84|55
1719665100000|2024-06-29 12:45:00|27.99|27.85|27.91|27.77|27.99|27.85|27.89|27.75|69
1719665400000|2024-06-29 12:50:00|27.9|27.76|27.89|27.75|27.91|27.77|27.83|27.69|100
1719665700000|2024-06-29 12:55:00|27.9|27.76|27.88|27.74|27.92|27.78|27.86|27.72|73
1719666000000|2024-06-29 13:00:00|27.89|27.75|27.94|27.8|27.95|27.81|27.87|27.73|105
1719666300000|2024-06-29 13:05:00|27.93|27.79|27.94|27.8|27.95|27.81|27.9|27.76|76
1719666600000|2024-06-29 13:10:00|27.95|27.81|27.92|27.78|27.95|27.81|27.89|27.75|68
1719666900000|2024-06-29 13:15:00|27.93|27.79|27.9|27.76|27.95|27.81|27.9|27.76|43
1719667200000|2024-06-29 13:20:00|27.93|27.79|27.97|27.83|27.98|27.84|27.91|27.77|32
1719667500000|2024-06-29 13:25:00|27.96|27.82|27.96|27.82|27.96|27.82|27.92|27.78|46
1719667800000|2024-06-29 13:30:00|27.97|27.83|27.9|27.76|27.97|27.83|27.88|27.74|33
1719668100000|2024-06-29 13:35:00|27.91|27.77|27.93|27.79|27.94|27.8|27.88|27.74|51
1719668400000|2024-06-29 13:40:00|27.94|27.8|27.91|27.77|27.94|27.8|27.88|27.74|52
1719668700000|2024-06-29 13:45:00|27.92|27.78|27.87|27.73|27.94|27.8|27.84|27.7|59
1719669000000|2024-06-29 13:50:00|27.86|27.72|27.86|27.72|27.88|27.74|27.83|27.69|57
1719669300000|2024-06-29 13:55:00|27.87|27.73|27.85|27.71|27.87|27.73|27.83|27.69|25
1719669600000|2024-06-29 14:00:00|27.86|27.72|27.87|27.73|27.87|27.73|27.81|27.67|46
1719669900000|2024-06-29 14:05:00|27.86|27.72|27.86|27.72|27.87|27.73|27.82|27.68|29
1719670200000|2024-06-29 14:10:00|27.83|27.69|27.81|27.67|27.86|27.72|27.76|27.62|68
1719670500000|2024-06-29 14:15:00|27.8|27.66|27.79|27.65|27.83|27.69|27.76|27.62|61
1719670800000|2024-06-29 14:20:00|27.78|27.64|27.7|27.56|27.79|27.65|27.69|27.55|95
1719671100000|2024-06-29 14:25:00|27.71|27.57|27.68|27.54|27.73|27.59|27.64|27.5|105
1719671400000|2024-06-29 14:30:00|27.69|27.55|27.7|27.56|27.74|27.6|27.66|27.52|103
1719671700000|2024-06-29 14:35:00|27.69|27.55|27.71|27.57|27.73|27.59|27.66|27.52|71
1719672000000|2024-06-29 14:40:00|27.72|27.58|27.69|27.55|27.72|27.58|27.65|27.51|47
1719672300000|2024-06-29 14:45:00|27.7|27.56|27.71|27.57|27.72|27.58|27.68|27.54|98
1719672600000|2024-06-29 14:50:00|27.7|27.56|27.72|27.58|27.73|27.59|27.69|27.55|109
1719672900000|2024-06-29 14:55:00|27.71|27.57|27.71|27.57|27.73|27.59|27.67|27.53|33
1719673200000|2024-06-29 15:00:00|27.72|27.58|27.73|27.59|27.76|27.62|27.68|27.54|76
1719673500000|2024-06-29 15:05:00|27.74|27.6|27.7|27.56|27.75|27.61|27.67|27.53|94
1719673800000|2024-06-29 15:10:00|27.71|27.57|27.72|27.58|27.73|27.59|27.69|27.55|140
1719674100000|2024-06-29 15:15:00|27.73|27.59|27.74|27.6|27.75|27.61|27.69|27.55|102
1719674400000|2024-06-29 15:20:00|27.75|27.61|27.8|27.66|27.8|27.66|27.71|27.57|130
1719674700000|2024-06-29 15:25:00|27.79|27.65|27.78|27.64|27.81|27.67|27.77|27.63|61
1719675000000|2024-06-29 15:30:00|27.79|27.65|27.77|27.63|27.79|27.65|27.73|27.59|69
1719675300000|2024-06-29 15:35:00|27.76|27.62|27.75|27.61|27.78|27.64|27.74|27.6|58
1719675600000|2024-06-29 15:40:00|27.74|27.6|27.92|27.78|27.94|27.8|27.72|27.58|100
1719675900000|2024-06-29 15:45:00|27.93|27.79|27.93|27.79|27.94|27.8|27.87|27.73|84
1719676200000|2024-06-29 15:50:00|27.92|27.78|27.86|27.72|27.93|27.79|27.84|27.7|93
1719676500000|2024-06-29 15:55:00|27.87|27.73|27.84|27.7|27.87|27.73|27.8|27.66|86
1719676800000|2024-06-29 16:00:00|27.83|27.69|27.84|27.7|27.84|27.7|27.8|27.66|86
1719677100000|2024-06-29 16:05:00|27.83|27.69|27.86|27.72|27.92|27.78|27.83|27.69|46
1719677400000|2024-06-29 16:10:00|27.87|27.73|27.81|27.67|27.87|27.73|27.79|27.65|48
1719677700000|2024-06-29 16:15:00|27.82|27.68|27.84|27.7|27.86|27.72|27.81|27.67|31
1719678000000|2024-06-29 16:20:00|27.83|27.69|27.85|27.71|27.86|27.72|27.81|27.67|43
1719678300000|2024-06-29 16:25:00|27.86|27.72|27.81|27.67|27.87|27.73|27.79|27.65|53
1719678600000|2024-06-29 16:30:00|27.8|27.66|27.85|27.71|27.85|27.71|27.78|27.64|32
1719678900000|2024-06-29 16:35:00|27.86|27.72|27.86|27.72|27.88|27.74|27.82|27.68|76
1719679200000|2024-06-29 16:40:00|27.85|27.71|27.84|27.7|27.87|27.73|27.81|27.67|98
1719679500000|2024-06-29 16:45:00|27.83|27.69|27.86|27.72|27.87|27.73|27.83|27.69|130
1719679800000|2024-06-29 16:50:00|27.87|27.73|27.87|27.73|27.88|27.74|27.85|27.71|65
1719680100000|2024-06-29 16:55:00|27.88|27.74|27.91|27.77|27.92|27.78|27.86|27.72|204
1719680400000|2024-06-29 17:00:00|27.92|27.78|27.93|27.79|27.94|27.8|27.87|27.73|181
1719680700000|2024-06-29 17:05:00|27.94|27.8|27.92|27.78|27.94|27.8|27.89|27.75|128
1719681000000|2024-06-29 17:10:00|27.91|27.77|27.9|27.76|27.92|27.78|27.85|27.71|114
1719681300000|2024-06-29 17:15:00|27.89|27.75|27.86|27.72|27.91|27.77|27.84|27.7|99
1719681600000|2024-06-29 17:20:00|27.85|27.71|27.82|27.68|27.85|27.71|27.8|27.66|74
1719681900000|2024-06-29 17:25:00|27.83|27.69|27.89|27.75|27.89|27.75|27.82|27.68|118
1719682200000|2024-06-29 17:30:00|27.88|27.74|27.9|27.76|27.9|27.76|27.86|27.72|182
1719682500000|2024-06-29 17:35:00|27.89|27.75|27.96|27.82|27.97|27.83|27.89|27.75|86
1719682800000|2024-06-29 17:40:00|27.97|27.83|27.98|27.84|28|27.86|27.96|27.82|90
1719683100000|2024-06-29 17:45:00|27.97|27.83|27.98|27.84|27.99|27.85|27.94|27.8|74
1719683400000|2024-06-29 17:50:00|27.99|27.85|27.97|27.83|27.99|27.85|27.96|27.82|48
1719683700000|2024-06-29 17:55:00|27.96|27.82|27.95|27.81|27.98|27.84|27.95|27.81|36
1719684000000|2024-06-29 18:00:00|27.96|27.82|27.94|27.8|27.96|27.82|27.9|27.76|66
1719684300000|2024-06-29 18:05:00|27.93|27.79|27.94|27.8|27.96|27.82|27.91|27.77|68
1719684600000|2024-06-29 18:10:00|27.93|27.79|27.95|27.81|27.95|27.81|27.91|27.77|78
1719684900000|2024-06-29 18:15:00|27.94|27.8|27.94|27.8|27.95|27.81|27.92|27.78|47
1719685200000|2024-06-29 18:20:00|27.93|27.79|27.99|27.85|27.99|27.85|27.9|27.76|41
1719685500000|2024-06-29 18:25:00|27.98|27.84|27.97|27.83|27.99|27.85|27.94|27.8|22
1719685800000|2024-06-29 18:30:00|27.98|27.84|27.95|27.81|27.99|27.85|27.94|27.8|66
1719686100000|2024-06-29 18:35:00|27.94|27.8|27.91|27.77|27.94|27.8|27.9|27.76|32
1719686400000|2024-06-29 18:40:00|27.92|27.78|27.91|27.77|27.93|27.79|27.9|27.76|24
1719686700000|2024-06-29 18:45:00|27.88|27.74|27.91|27.77|27.92|27.78|27.88|27.74|34
1719687000000|2024-06-29 18:50:00|27.92|27.78|27.91|27.77|27.92|27.78|27.88|27.74|44
1719687300000|2024-06-29 18:55:00|27.9|27.76|27.9|27.76|27.91|27.77|27.88|27.74|35
1719687600000|2024-06-29 19:00:00|27.89|27.75|27.91|27.77|27.92|27.78|27.86|27.72|42
1719687900000|2024-06-29 19:05:00|27.9|27.76|27.94|27.8|27.94|27.8|27.9|27.76|38
1719688200000|2024-06-29 19:10:00|27.95|27.81|27.95|27.81|27.96|27.82|27.93|27.79|153
1719688500000|2024-06-29 19:15:00|27.94|27.8|27.92|27.78|27.95|27.81|27.91|27.77|126
1719688800000|2024-06-29 19:20:00|27.91|27.77|27.91|27.77|27.93|27.79|27.88|27.74|47
1719689100000|2024-06-29 19:25:00|27.9|27.76|27.87|27.73|27.91|27.77|27.86|27.72|28
1719689400000|2024-06-29 19:30:00|27.86|27.72|27.8|27.66|27.87|27.73|27.79|27.65|107
1719689700000|2024-06-29 19:35:00|27.81|27.67|27.87|27.73|27.87|27.73|27.8|27.66|78
1719690000000|2024-06-29 19:40:00|27.86|27.72|27.89|27.75|27.89|27.75|27.86|27.72|88
1719690300000|2024-06-29 19:45:00|27.88|27.74|27.95|27.81|27.95|27.81|27.88|27.74|66
1719690600000|2024-06-29 19:50:00|27.96|27.82|27.98|27.84|27.98|27.84|27.92|27.78|68
1719690900000|2024-06-29 19:55:00|27.97|27.83|27.97|27.83|27.98|27.84|27.95|27.81|39
1719691200000|2024-06-29 20:00:00|27.94|27.8|27.96|27.82|27.99|27.85|27.93|27.79|94
1719691500000|2024-06-29 20:05:00|27.97|27.83|28|27.86|28.01|27.87|27.96|27.82|113
1719691800000|2024-06-29 20:10:00|28.01|27.87|28.02|27.88|28.03|27.89|28|27.86|58
1719692100000|2024-06-29 20:15:00|28.01|27.87|28.02|27.88|28.03|27.89|27.98|27.84|69
1719692400000|2024-06-29 20:20:00|28.01|27.87|28.03|27.89|28.04|27.9|27.99|27.85|48
1719692700000|2024-06-29 20:25:00|28.02|27.88|27.96|27.82|28.03|27.89|27.96|27.82|39
1719693000000|2024-06-29 20:30:00|27.97|27.83|27.93|27.79|27.97|27.83|27.92|27.78|87
1719693300000|2024-06-29 20:35:00|27.92|27.78|27.91|27.77|27.93|27.79|27.88|27.74|68
1719693600000|2024-06-29 20:40:00|27.9|27.76|27.86|27.72|27.91|27.77|27.84|27.7|53
1719693900000|2024-06-29 20:45:00|27.85|27.71|27.87|27.73|27.88|27.74|27.84|27.7|97
1719694200000|2024-06-29 20:50:00|27.86|27.72|27.88|27.74|27.89|27.75|27.84|27.7|53
1719694500000|2024-06-29 20:55:00|27.87|27.73|27.89|27.75|27.9|27.76|27.86|27.72|43
1719694800000|2024-06-29 21:00:00|27.86|27.72|27.93|27.79|27.93|27.79|27.86|27.72|73
1719695100000|2024-06-29 21:05:00|27.92|27.78|27.92|27.78|27.94|27.8|27.9|27.76|136
1719695400000|2024-06-29 21:10:00|27.93|27.79|27.98|27.84|27.98|27.84|27.91|27.77|145
1719695700000|2024-06-29 21:15:00|27.97|27.83|27.94|27.8|27.99|27.85|27.92|27.78|127
1719696000000|2024-06-29 21:20:00|27.93|27.79|27.98|27.84|27.98|27.84|27.9|27.76|114
1719696300000|2024-06-29 21:25:00|27.94|27.8|27.93|27.79|27.95|27.81|27.93|27.79|12
1719696600000|2024-06-29 21:30:00|27.92|27.78|27.96|27.82|27.97|27.83|27.9|27.76|35
1719696900000|2024-06-29 21:35:00|27.95|27.81|27.93|27.79|27.96|27.82|27.9|27.76|27
1719697200000|2024-06-29 21:40:00|27.92|27.78|27.92|27.78|27.92|27.78|27.89|27.75|21
1719697500000|2024-06-29 21:45:00|27.89|27.75|27.93|27.79|27.93|27.79|27.88|27.74|7
1719697800000|2024-06-29 21:50:00|27.94|27.8|27.95|27.81|27.97|27.83|27.91|27.77|57
1719698100000|2024-06-29 21:55:00|27.96|27.82|27.91|27.77|27.96|27.82|27.89|27.75|31
1719698400000|2024-06-29 22:00:00|27.92|27.78|27.89|27.75|27.93|27.79|27.86|27.72|50
1719698700000|2024-06-29 22:05:00|27.9|27.76|27.88|27.74|27.95|27.81|27.88|27.74|79
1719699000000|2024-06-29 22:10:00|27.91|27.77|27.86|27.72|27.91|27.77|27.86|27.72|34
1719699300000|2024-06-29 22:15:00|27.85|27.71|27.84|27.7|27.87|27.73|27.83|27.69|70
1719699600000|2024-06-29 22:20:00|27.83|27.69|27.79|27.65|27.84|27.7|27.75|27.61|75
1719699900000|2024-06-29 22:25:00|27.8|27.66|27.79|27.65|27.82|27.68|27.76|27.62|125
1719700200000|2024-06-29 22:30:00|27.8|27.66|27.81|27.67|27.81|27.67|27.76|27.62|91
1719700500000|2024-06-29 22:35:00|27.82|27.68|27.84|27.7|27.84|27.7|27.79|27.65|81
1719700800000|2024-06-29 22:40:00|27.83|27.69|27.84|27.7|27.85|27.71|27.81|27.67|46
1719701100000|2024-06-29 22:45:00|27.83|27.69|27.78|27.64|27.83|27.69|27.75|27.61|58
1719701400000|2024-06-29 22:50:00|27.79|27.65|27.79|27.65|27.82|27.68|27.76|27.62|105
1719701700000|2024-06-29 22:55:00|27.78|27.64|27.8|27.66|27.81|27.67|27.77|27.63|59
1719702000000|2024-06-29 23:00:00|27.79|27.65|27.85|27.71|27.85|27.71|27.79|27.65|101
1719702300000|2024-06-29 23:05:00|27.86|27.72|27.89|27.75|27.89|27.75|27.83|27.69|58
1719702600000|2024-06-29 23:10:00|27.88|27.74|27.91|27.77|27.94|27.8|27.88|27.74|50
1719702900000|2024-06-29 23:15:00|27.9|27.76|27.89|27.75|27.92|27.78|27.87|27.73|59
1719703200000|2024-06-29 23:20:00|27.88|27.74|27.87|27.73|27.9|27.76|27.85|27.71|80
1719703500000|2024-06-29 23:25:00|27.88|27.74|27.87|27.73|27.89|27.75|27.84|27.7|90
1719703800000|2024-06-29 23:30:00|27.88|27.74|27.89|27.75|27.89|27.75|27.83|27.69|103
1719704100000|2024-06-29 23:35:00|27.88|27.74|27.84|27.7|27.89|27.75|27.84|27.7|59
1719704400000|2024-06-29 23:40:00|27.87|27.73|27.85|27.71|27.87|27.73|27.81|27.67|100
1719704700000|2024-06-29 23:45:00|27.84|27.7|27.83|27.69|27.85|27.71|27.8|27.66|66
1719705000000|2024-06-29 23:50:00|27.82|27.68|27.82|27.68|27.83|27.69|27.79|27.65|107
1719705300000|2024-06-29 23:55:00|27.79|27.65|27.83|27.69|27.84|27.7|27.79|27.65|100
1719705600000|2024-06-30 00:00:00|27.84|27.7|27.8|27.66|27.86|27.72|27.78|27.64|95
1719705900000|2024-06-30 00:05:00|27.81|27.67|27.83|27.69|27.84|27.7|27.78|27.64|122
1719706200000|2024-06-30 00:10:00|27.84|27.7|27.74|27.6|27.84|27.7|27.73|27.59|81
1719706500000|2024-06-30 00:15:00|27.75|27.61|27.82|27.68|27.83|27.69|27.73|27.59|95
1719706800000|2024-06-30 00:20:00|27.83|27.69|27.9|27.76|27.91|27.77|27.81|27.67|117
1719707100000|2024-06-30 00:25:00|27.89|27.75|27.93|27.79|27.93|27.79|27.87|27.73|83
1719707400000|2024-06-30 00:30:00|27.92|27.78|27.91|27.77|27.98|27.84|27.89|27.75|136
1719707700000|2024-06-30 00:35:00|27.92|27.78|27.87|27.73|27.92|27.78|27.86|27.72|56
1719708000000|2024-06-30 00:40:00|27.86|27.72|27.87|27.73|27.88|27.74|27.83|27.69|101
1719708300000|2024-06-30 00:45:00|27.86|27.72|27.88|27.74|27.9|27.76|27.83|27.69|88
1719708600000|2024-06-30 00:50:00|27.87|27.73|27.84|27.7|27.88|27.74|27.83|27.69|34
1719708900000|2024-06-30 00:55:00|27.81|27.67|27.82|27.68|27.85|27.71|27.8|27.66|36
1719709200000|2024-06-30 01:00:00|27.81|27.67|27.82|27.68|27.86|27.72|27.78|27.64|71
1719709500000|2024-06-30 01:05:00|27.81|27.67|27.76|27.62|27.82|27.68|27.75|27.61|60
1719709800000|2024-06-30 01:10:00|27.75|27.61|27.71|27.57|27.76|27.62|27.64|27.5|163
1719710100000|2024-06-30 01:15:00|27.7|27.56|27.68|27.54|27.71|27.57|27.59|27.45|167
1719710400000|2024-06-30 01:20:00|27.67|27.53|27.69|27.55|27.7|27.56|27.64|27.5|127
1719710700000|2024-06-30 01:25:00|27.7|27.56|27.78|27.64|27.78|27.64|27.69|27.55|136
1719711000000|2024-06-30 01:30:00|27.77|27.63|27.75|27.61|27.81|27.67|27.74|27.6|124
1719711300000|2024-06-30 01:35:00|27.74|27.6|27.74|27.6|27.79|27.65|27.71|27.57|111
1719711600000|2024-06-30 01:40:00|27.73|27.59|27.75|27.61|27.77|27.63|27.7|27.56|72
1719711900000|2024-06-30 01:45:00|27.76|27.62|27.71|27.57|27.77|27.63|27.71|27.57|127
1719712200000|2024-06-30 01:50:00|27.72|27.58|27.69|27.55|27.75|27.61|27.68|27.54|131
1719712500000|2024-06-30 01:55:00|27.68|27.54|27.68|27.54|27.7|27.56|27.62|27.48|107
1719712800000|2024-06-30 02:00:00|27.67|27.53|27.61|27.47|27.7|27.56|27.61|27.47|77
1719713100000|2024-06-30 02:05:00|27.62|27.48|27.7|27.56|27.71|27.57|27.61|27.47|124
1719713400000|2024-06-30 02:10:00|27.69|27.55|27.7|27.56|27.73|27.59|27.66|27.52|109
1719713700000|2024-06-30 02:15:00|27.69|27.55|27.6|27.46|27.72|27.58|27.6|27.46|113
1719714000000|2024-06-30 02:20:00|27.61|27.47|27.63|27.49|27.63|27.49|27.52|27.38|178
1719714300000|2024-06-30 02:25:00|27.62|27.48|27.63|27.49|27.63|27.49|27.58|27.44|160
1719714600000|2024-06-30 02:30:00|27.64|27.5|27.63|27.49|27.67|27.53|27.59|27.45|121
1719714900000|2024-06-30 02:35:00|27.64|27.5|27.64|27.5|27.69|27.55|27.63|27.49|108
1719715200000|2024-06-30 02:40:00|27.63|27.49|27.59|27.45|27.65|27.51|27.54|27.4|145
1719715500000|2024-06-30 02:45:00|27.58|27.44|27.47|27.33|27.6|27.46|27.47|27.33|106
1719715800000|2024-06-30 02:50:00|27.48|27.34|27.52|27.38|27.53|27.39|27.47|27.33|134
1719716100000|2024-06-30 02:55:00|27.53|27.39|27.57|27.43|27.58|27.44|27.51|27.37|110
1719716400000|2024-06-30 03:00:00|27.58|27.44|27.6|27.46|27.62|27.48|27.57|27.43|108
1719716700000|2024-06-30 03:05:00|27.61|27.47|27.69|27.55|27.69|27.55|27.58|27.44|69
1719717000000|2024-06-30 03:10:00|27.68|27.54|27.71|27.57|27.72|27.58|27.65|27.51|87
1719717300000|2024-06-30 03:15:00|27.7|27.56|27.74|27.6|27.77|27.63|27.7|27.56|84
1719717600000|2024-06-30 03:20:00|27.75|27.61|27.73|27.59|27.75|27.61|27.7|27.56|103
1719717900000|2024-06-30 03:25:00|27.72|27.58|27.75|27.61|27.75|27.61|27.7|27.56|76
1719718200000|2024-06-30 03:30:00|27.74|27.6|27.82|27.68|27.83|27.69|27.74|27.6|117
1719718500000|2024-06-30 03:35:00|27.83|27.69|27.78|27.64|27.83|27.69|27.78|27.64|113
1719718800000|2024-06-30 03:40:00|27.77|27.63|27.81|27.67|27.82|27.68|27.77|27.63|101
1719719100000|2024-06-30 03:45:00|27.8|27.66|27.77|27.63|27.82|27.68|27.74|27.6|45
1719719400000|2024-06-30 03:50:00|27.78|27.64|27.77|27.63|27.78|27.64|27.73|27.59|68
1719719700000|2024-06-30 03:55:00|27.78|27.64|27.77|27.63|27.79|27.65|27.74|27.6|34
1719720000000|2024-06-30 04:00:00|27.76|27.62|27.74|27.6|27.78|27.64|27.69|27.55|73
1719720300000|2024-06-30 04:05:00|27.73|27.59|27.75|27.61|27.78|27.64|27.73|27.59|67
1719720600000|2024-06-30 04:10:00|27.74|27.6|27.75|27.61|27.76|27.62|27.71|27.57|34
1719720900000|2024-06-30 04:15:00|27.76|27.62|27.78|27.64|27.79|27.65|27.73|27.59|45
1719721200000|2024-06-30 04:20:00|27.77|27.63|27.72|27.58|27.78|27.64|27.69|27.55|90
1719721500000|2024-06-30 04:25:00|27.69|27.55|27.73|27.59|27.74|27.6|27.69|27.55|69
1719721800000|2024-06-30 04:30:00|27.74|27.6|27.76|27.62|27.77|27.63|27.73|27.59|51
1719722100000|2024-06-30 04:35:00|27.73|27.59|27.77|27.63|27.79|27.65|27.73|27.59|50
1719722400000|2024-06-30 04:40:00|27.78|27.64|27.83|27.69|27.83|27.69|27.76|27.62|57
1719722700000|2024-06-30 04:45:00|27.84|27.7|27.84|27.7|27.87|27.73|27.81|27.67|53
1719723000000|2024-06-30 04:50:00|27.83|27.69|27.81|27.67|27.84|27.7|27.78|27.64|78
1719723300000|2024-06-30 04:55:00|27.82|27.68|27.86|27.72|27.86|27.72|27.79|27.65|73
1719723600000|2024-06-30 05:00:00|27.85|27.71|27.82|27.68|27.86|27.72|27.81|27.67|43
1719723900000|2024-06-30 05:05:00|27.83|27.69|27.86|27.72|27.89|27.75|27.81|27.67|58
1719724200000|2024-06-30 05:10:00|27.85|27.71|27.85|27.71|27.86|27.72|27.81|27.67|56
1719724500000|2024-06-30 05:15:00|27.84|27.7|27.92|27.78|27.92|27.78|27.82|27.68|50
1719724800000|2024-06-30 05:20:00|27.93|27.79|27.91|27.77|27.93|27.79|27.88|27.74|67
1719725100000|2024-06-30 05:25:00|27.92|27.78|27.96|27.82|27.98|27.84|27.91|27.77|65
1719725400000|2024-06-30 05:30:00|27.95|27.81|27.94|27.8|27.97|27.83|27.91|27.77|71
1719725700000|2024-06-30 05:35:00|27.95|27.81|27.96|27.82|27.97|27.83|27.9|27.76|74
1719726000000|2024-06-30 05:40:00|27.95|27.81|27.92|27.78|27.96|27.82|27.91|27.77|78
1719726300000|2024-06-30 05:45:00|27.91|27.77|27.94|27.8|27.94|27.8|27.89|27.75|22
1719726600000|2024-06-30 05:50:00|27.95|27.81|27.93|27.79|27.95|27.81|27.92|27.78|35
1719726900000|2024-06-30 05:55:00|27.9|27.76|27.93|27.79|27.94|27.8|27.87|27.73|74
1719727200000|2024-06-30 06:00:00|27.94|27.8|27.96|27.82|27.99|27.85|27.9|27.76|71
1719727500000|2024-06-30 06:05:00|27.97|27.83|28.02|27.88|28.02|27.88|27.95|27.81|46
1719727800000|2024-06-30 06:10:00|28.03|27.89|28.13|27.99|28.13|27.99|27.98|27.84|75
1719728100000|2024-06-30 06:15:00|28.14|28|28.1|27.96|28.15|28.01|28.05|27.91|61
1719728400000|2024-06-30 06:20:00|28.09|27.95|28.2|28.06|28.23|28.09|28.07|27.93|76
1719728700000|2024-06-30 06:25:00|28.19|28.05|28.25|28.11|28.26|28.12|28.18|28.04|85
1719729000000|2024-06-30 06:30:00|28.26|28.12|28.17|28.03|28.26|28.12|28.14|28|72
1719729300000|2024-06-30 06:35:00|28.16|28.02|28.15|28.01|28.17|28.03|28.1|27.96|62
1719729600000|2024-06-30 06:40:00|28.16|28.02|28.13|27.99|28.18|28.04|28.1|27.96|98
1719729900000|2024-06-30 06:45:00|28.12|27.98|28.13|27.99|28.14|28|28.1|27.96|82
1719730200000|2024-06-30 06:50:00|28.12|27.98|28.18|28.04|28.19|28.05|28.09|27.95|68
1719730500000|2024-06-30 06:55:00|28.19|28.05|28.23|28.09|28.24|28.1|28.15|28.01|90
1719730800000|2024-06-30 07:00:00|28.22|28.08|28.41|28.27|28.41|28.27|28.22|28.08|117
1719731100000|2024-06-30 07:05:00|28.42|28.28|28.67|28.53|28.75|28.61|28.41|28.27|242
1719731400000|2024-06-30 07:10:00|28.68|28.54|28.76|28.62|28.85|28.71|28.67|28.53|259
1719731700000|2024-06-30 07:15:00|28.77|28.63|28.72|28.58|28.84|28.7|28.7|28.56|181
1719732000000|2024-06-30 07:20:00|28.71|28.57|28.66|28.52|28.74|28.6|28.65|28.51|147
1719732300000|2024-06-30 07:25:00|28.67|28.53|28.69|28.55|28.72|28.58|28.61|28.47|113
1719732600000|2024-06-30 07:30:00|28.68|28.54|28.56|28.42|28.7|28.56|28.53|28.39|114
1719732900000|2024-06-30 07:35:00|28.55|28.41|28.5|28.36|28.59|28.45|28.46|28.32|112
1719733200000|2024-06-30 07:40:00|28.49|28.35|28.48|28.34|28.53|28.39|28.45|28.31|79
1719733500000|2024-06-30 07:45:00|28.47|28.33|28.39|28.25|28.51|28.37|28.37|28.23|91
1719733800000|2024-06-30 07:50:00|28.4|28.26|28.42|28.28|28.42|28.28|28.36|28.22|107
1719734100000|2024-06-30 07:55:00|28.41|28.27|28.35|28.21|28.42|28.28|28.33|28.19|106
1719734400000|2024-06-30 08:00:00|28.34|28.2|28.38|28.24|28.44|28.3|28.33|28.19|130
1719734700000|2024-06-30 08:05:00|28.37|28.23|28.31|28.17|28.44|28.3|28.31|28.17|98
1719735000000|2024-06-30 08:10:00|28.32|28.18|28.22|28.08|28.32|28.18|28.13|27.99|133
1719735300000|2024-06-30 08:15:00|28.21|28.07|28.33|28.19|28.34|28.2|28.2|28.06|178
1719735600000|2024-06-30 08:20:00|28.34|28.2|28.29|28.15|28.36|28.22|28.28|28.14|188
1719735900000|2024-06-30 08:25:00|28.28|28.14|28.28|28.14|28.32|28.18|28.25|28.11|163
1719736200000|2024-06-30 08:30:00|28.29|28.15|28.31|28.17|28.33|28.19|28.24|28.1|126
1719736500000|2024-06-30 08:35:00|28.32|28.18|28.26|28.12|28.34|28.2|28.26|28.12|108
1719736800000|2024-06-30 08:40:00|28.27|28.13|28.28|28.14|28.33|28.19|28.25|28.11|120
1719737100000|2024-06-30 08:45:00|28.27|28.13|28.35|28.21|28.36|28.22|28.26|28.12|152
1719737400000|2024-06-30 08:50:00|28.36|28.22|28.43|28.29|28.43|28.29|28.32|28.18|150
1719737700000|2024-06-30 08:55:00|28.42|28.28|28.41|28.27|28.43|28.29|28.36|28.22|117
1719738000000|2024-06-30 09:00:00|28.4|28.26|28.38|28.24|28.43|28.29|28.35|28.21|202
1719738300000|2024-06-30 09:05:00|28.39|28.25|28.45|28.31|28.47|28.33|28.36|28.22|159
1719738600000|2024-06-30 09:10:00|28.46|28.32|28.4|28.26|28.46|28.32|28.39|28.25|138
1719738900000|2024-06-30 09:15:00|28.41|28.27|28.45|28.31|28.47|28.33|28.39|28.25|88
1719739200000|2024-06-30 09:20:00|28.46|28.32|28.48|28.34|28.48|28.34|28.41|28.27|138
1719739500000|2024-06-30 09:25:00|28.47|28.33|28.5|28.36|28.54|28.4|28.47|28.33|95
1719739800000|2024-06-30 09:30:00|28.49|28.35|28.55|28.41|28.57|28.43|28.49|28.35|120
1719740100000|2024-06-30 09:35:00|28.56|28.42|28.51|28.37|28.58|28.44|28.51|28.37|95
1719740400000|2024-06-30 09:40:00|28.52|28.38|28.54|28.4|28.58|28.44|28.51|28.37|73
1719740700000|2024-06-30 09:45:00|28.53|28.39|28.48|28.34|28.54|28.4|28.46|28.32|78
1719741000000|2024-06-30 09:50:00|28.47|28.33|28.43|28.29|28.51|28.37|28.41|28.27|61
1719741300000|2024-06-30 09:55:00|28.42|28.28|28.42|28.28|28.48|28.34|28.39|28.25|67
1719741600000|2024-06-30 10:00:00|28.43|28.29|28.51|28.37|28.51|28.37|28.42|28.28|75
1719741900000|2024-06-30 10:05:00|28.52|28.38|28.53|28.39|28.54|28.4|28.49|28.35|48
1719742200000|2024-06-30 10:10:00|28.54|28.4|28.52|28.38|28.55|28.41|28.51|28.37|59
1719742500000|2024-06-30 10:15:00|28.54|28.4|28.5|28.36|28.55|28.41|28.48|28.34|58
1719742800000|2024-06-30 10:20:00|28.51|28.37|28.56|28.42|28.57|28.43|28.49|28.35|101
1719743100000|2024-06-30 10:25:00|28.55|28.41|28.55|28.41|28.61|28.47|28.52|28.38|62
1719743400000|2024-06-30 10:30:00|28.54|28.4|28.54|28.4|28.57|28.43|28.5|28.36|75
1719743700000|2024-06-30 10:35:00|28.53|28.39|28.47|28.33|28.55|28.41|28.46|28.32|63
1719744000000|2024-06-30 10:40:00|28.49|28.35|28.46|28.32|28.53|28.39|28.46|28.32|50
1719744300000|2024-06-30 10:45:00|28.45|28.31|28.51|28.37|28.53|28.39|28.44|28.3|82
1719744600000|2024-06-30 10:50:00|28.5|28.36|28.42|28.28|28.5|28.36|28.41|28.27|50
1719744900000|2024-06-30 10:55:00|28.41|28.27|28.39|28.25|28.42|28.28|28.33|28.19|99
1719745200000|2024-06-30 11:00:00|28.4|28.26|28.39|28.25|28.42|28.28|28.32|28.18|103
1719745500000|2024-06-30 11:05:00|28.4|28.26|28.39|28.25|28.45|28.31|28.38|28.24|60
1719745800000|2024-06-30 11:10:00|28.4|28.26|28.48|28.34|28.48|28.34|28.37|28.23|35
1719746100000|2024-06-30 11:15:00|28.49|28.35|28.41|28.27|28.49|28.35|28.39|28.25|98
1719746400000|2024-06-30 11:20:00|28.42|28.28|28.43|28.29|28.44|28.3|28.38|28.24|72
1719746700000|2024-06-30 11:25:00|28.44|28.3|28.46|28.32|28.46|28.32|28.41|28.27|120
1719747000000|2024-06-30 11:30:00|28.45|28.31|28.49|28.35|28.53|28.39|28.45|28.31|73
1719747300000|2024-06-30 11:35:00|28.5|28.36|28.48|28.34|28.5|28.36|28.43|28.29|70
1719747600000|2024-06-30 11:40:00|28.49|28.35|28.47|28.33|28.54|28.4|28.45|28.31|62
1719747900000|2024-06-30 11:45:00|28.46|28.32|28.52|28.38|28.53|28.39|28.46|28.32|64
1719748200000|2024-06-30 11:50:00|28.51|28.37|28.48|28.34|28.52|28.38|28.44|28.3|59
1719748500000|2024-06-30 11:55:00|28.49|28.35|28.48|28.34|28.5|28.36|28.42|28.28|77
1719748800000|2024-06-30 12:00:00|28.49|28.35|28.48|28.34|28.5|28.36|28.43|28.29|98
1719749100000|2024-06-30 12:05:00|28.47|28.33|28.47|28.33|28.49|28.35|28.42|28.28|68
1719749400000|2024-06-30 12:10:00|28.46|28.32|28.4|28.26|28.46|28.32|28.4|28.26|36
1719749700000|2024-06-30 12:15:00|28.39|28.25|28.36|28.22|28.43|28.29|28.36|28.22|71
1719750000000|2024-06-30 12:20:00|28.37|28.23|28.37|28.23|28.39|28.25|28.33|28.19|47
1719750300000|2024-06-30 12:25:00|28.36|28.22|28.37|28.23|28.4|28.26|28.34|28.2|53
1719750600000|2024-06-30 12:30:00|28.36|28.22|28.3|28.16|28.37|28.23|28.27|28.13|109
1719750900000|2024-06-30 12:35:00|28.29|28.15|28.18|28.04|28.3|28.16|28.18|28.04|134
1719751200000|2024-06-30 12:40:00|28.19|28.05|28.19|28.05|28.22|28.08|28.16|28.02|107
1719751500000|2024-06-30 12:45:00|28.18|28.04|28.2|28.06|28.27|28.13|28.16|28.02|126
1719751800000|2024-06-30 12:50:00|28.19|28.05|28.19|28.05|28.23|28.09|28.17|28.03|118
1719752100000|2024-06-30 12:55:00|28.18|28.04|28.25|28.11|28.25|28.11|28.18|28.04|100
1719752400000|2024-06-30 13:00:00|28.26|28.12|28.25|28.11|28.29|28.15|28.24|28.1|137
1719752700000|2024-06-30 13:05:00|28.24|28.1|28.25|28.11|28.25|28.11|28.19|28.05|91
1719753000000|2024-06-30 13:10:00|28.26|28.12|28.29|28.15|28.3|28.16|28.24|28.1|85
1719753300000|2024-06-30 13:15:00|28.28|28.14|28.34|28.2|28.38|28.24|28.28|28.14|117
1719753600000|2024-06-30 13:20:00|28.33|28.19|28.34|28.2|28.36|28.22|28.32|28.18|100
1719753900000|2024-06-30 13:25:00|28.33|28.19|28.39|28.25|28.39|28.25|28.32|28.18|124
1719754200000|2024-06-30 13:30:00|28.38|28.24|28.38|28.24|28.4|28.26|28.32|28.18|117
1719754500000|2024-06-30 13:35:00|28.37|28.23|28.32|28.18|28.43|28.29|28.32|28.18|82
1719754800000|2024-06-30 13:40:00|28.31|28.17|28.29|28.15|28.32|28.18|28.27|28.13|33
1719755100000|2024-06-30 13:45:00|28.3|28.16|28.33|28.19|28.33|28.19|28.28|28.14|106
1719755400000|2024-06-30 13:50:00|28.32|28.18|28.31|28.17|28.33|28.19|28.28|28.14|56
1719755700000|2024-06-30 13:55:00|28.3|28.16|28.34|28.2|28.35|28.21|28.28|28.14|138
1719756000000|2024-06-30 14:00:00|28.35|28.21|28.24|28.1|28.37|28.23|28.22|28.08|153
1719756300000|2024-06-30 14:05:00|28.23|28.09|28.27|28.13|28.28|28.14|28.22|28.08|158
1719756600000|2024-06-30 14:10:00|28.26|28.12|28.23|28.09|28.27|28.13|28.22|28.08|66
1719756900000|2024-06-30 14:15:00|28.24|28.1|28.25|28.11|28.25|28.11|28.19|28.05|124
1719757200000|2024-06-30 14:20:00|28.24|28.1|28.19|28.05|28.26|28.12|28.17|28.03|103
1719757500000|2024-06-30 14:25:00|28.2|28.06|28.1|27.96|28.2|28.06|28.06|27.92|176
1719757800000|2024-06-30 14:30:00|28.08|27.94|28.07|27.93|28.12|27.98|28|27.86|161
1719758100000|2024-06-30 14:35:00|28.06|27.92|28.02|27.88|28.06|27.92|27.98|27.84|81
1719758400000|2024-06-30 14:40:00|28.01|27.87|28.01|27.87|28.04|27.9|27.97|27.83|76
1719758700000|2024-06-30 14:45:00|28|27.86|27.99|27.85|28.05|27.91|27.99|27.85|153
1719759000000|2024-06-30 14:50:00|28|27.86|28.02|27.88|28.04|27.9|27.99|27.85|144
1719759300000|2024-06-30 14:55:00|28.03|27.89|27.99|27.85|28.03|27.89|27.96|27.82|117
1719759600000|2024-06-30 15:00:00|28|27.86|28.01|27.87|28.05|27.91|27.99|27.85|141
1719759900000|2024-06-30 15:05:00|28|27.86|27.99|27.85|28.03|27.89|27.98|27.84|87
1719760200000|2024-06-30 15:10:00|27.98|27.84|28.06|27.92|28.09|27.95|27.96|27.82|86
1719760500000|2024-06-30 15:15:00|28.08|27.94|28.05|27.91|28.09|27.95|28.03|27.89|114
1719760800000|2024-06-30 15:20:00|28.06|27.92|28.04|27.9|28.08|27.94|28.03|27.89|81
1719761100000|2024-06-30 15:25:00|28.02|27.88|28.01|27.87|28.03|27.89|27.98|27.84|91
1719761400000|2024-06-30 15:30:00|28|27.86|28.02|27.88|28.05|27.91|27.99|27.85|88
1719761700000|2024-06-30 15:35:00|28.03|27.89|28.01|27.87|28.03|27.89|27.94|27.8|161
1719762000000|2024-06-30 15:40:00|28|27.86|28.05|27.91|28.08|27.94|27.97|27.83|147
1719762300000|2024-06-30 15:45:00|28.06|27.92|28.09|27.95|28.09|27.95|28.03|27.89|142
1719762600000|2024-06-30 15:50:00|28.08|27.94|28.11|27.97|28.12|27.98|28.07|27.93|112
1719762900000|2024-06-30 15:55:00|28.12|27.98|28.13|27.99|28.17|28.03|28.07|27.93|51
1719763200000|2024-06-30 16:00:00|28.11|27.97|28.15|28.01|28.16|28.02|28.1|27.96|122
1719763500000|2024-06-30 16:05:00|28.14|28|28.14|28|28.16|28.02|28.11|27.97|108
1719763800000|2024-06-30 16:10:00|28.15|28.01|28.18|28.04|28.19|28.05|28.13|27.99|56
1719764100000|2024-06-30 16:15:00|28.19|28.05|28.14|28|28.19|28.05|28.09|27.95|77
1719764400000|2024-06-30 16:20:00|28.13|27.99|28.13|27.99|28.16|28.02|28.1|27.96|41
1719764700000|2024-06-30 16:25:00|28.12|27.98|28.04|27.9|28.12|27.98|28.01|27.87|40
1719765000000|2024-06-30 16:30:00|28.05|27.91|28.07|27.93|28.07|27.93|28|27.86|59
1719765300000|2024-06-30 16:35:00|28.08|27.94|28.05|27.91|28.08|27.94|28|27.86|69
1719765600000|2024-06-30 16:40:00|28.04|27.9|28.01|27.87|28.05|27.91|27.99|27.85|75
1719765900000|2024-06-30 16:45:00|28.02|27.88|28|27.86|28.04|27.9|27.98|27.84|103
1719766200000|2024-06-30 16:50:00|27.99|27.85|28.02|27.88|28.03|27.89|27.96|27.82|103
1719766500000|2024-06-30 16:55:00|28.03|27.89|28.03|27.89|28.04|27.9|27.98|27.84|59
1719766800000|2024-06-30 17:00:00|28.02|27.88|28.07|27.93|28.07|27.93|27.98|27.84|74
1719767100000|2024-06-30 17:05:00|28.08|27.94|28.01|27.87|28.09|27.95|27.98|27.84|65
1719767400000|2024-06-30 17:10:00|28.02|27.88|27.99|27.85|28.04|27.9|27.99|27.85|101
1719767700000|2024-06-30 17:15:00|27.98|27.84|28.15|28.01|28.16|28.02|27.98|27.84|120
1719768000000|2024-06-30 17:20:00|28.16|28.02|28.15|28.01|28.22|28.08|28.14|28|116
1719768300000|2024-06-30 17:25:00|28.14|28|28.09|27.95|28.16|28.02|28.05|27.91|131
1719768600000|2024-06-30 17:30:00|28.1|27.96|28.07|27.93|28.12|27.98|28.03|27.89|102
1719768900000|2024-06-30 17:35:00|28.08|27.94|28.04|27.9|28.1|27.96|28.03|27.89|141
1719769200000|2024-06-30 17:40:00|28.05|27.91|28.03|27.89|28.08|27.94|28|27.86|130
1719769500000|2024-06-30 17:45:00|28.02|27.88|28.03|27.89|28.04|27.9|27.98|27.84|109
1719769800000|2024-06-30 17:50:00|28.02|27.88|28.06|27.92|28.06|27.92|27.99|27.85|100
1719770100000|2024-06-30 17:55:00|28.05|27.91|28.04|27.9|28.06|27.92|28.01|27.87|129
1719770400000|2024-06-30 18:00:00|28.03|27.89|28.06|27.92|28.07|27.93|28|27.86|86
1719770700000|2024-06-30 18:05:00|28.07|27.93|28.08|27.94|28.1|27.96|28.03|27.89|42
1719771000000|2024-06-30 18:10:00|28.09|27.95|28.08|27.94|28.09|27.95|28.04|27.9|46
1719771300000|2024-06-30 18:15:00|28.09|27.95|28.08|27.94|28.09|27.95|27.99|27.85|74
1719771600000|2024-06-30 18:20:00|28.09|27.95|28.04|27.9|28.13|27.99|28|27.86|144
1719771900000|2024-06-30 18:25:00|28.03|27.89|28.08|27.94|28.08|27.94|27.99|27.85|92
1719772200000|2024-06-30 18:30:00|28.07|27.93|28.1|27.96|28.11|27.97|28.07|27.93|72
1719772500000|2024-06-30 18:35:00|28.11|27.97|28.17|28.03|28.17|28.03|28.08|27.94|81
1719772800000|2024-06-30 18:40:00|28.16|28.02|28.21|28.07|28.21|28.07|28.13|27.99|78
1719773100000|2024-06-30 18:45:00|28.22|28.08|28.3|28.16|28.35|28.21|28.21|28.07|209
1719773400000|2024-06-30 18:50:00|28.29|28.15|28.33|28.19|28.34|28.2|28.27|28.13|87
1719773700000|2024-06-30 18:55:00|28.34|28.2|28.36|28.22|28.37|28.23|28.31|28.17|140
1719774000000|2024-06-30 19:00:00|28.37|28.23|28.33|28.19|28.39|28.25|28.31|28.17|113
1719774300000|2024-06-30 19:05:00|28.34|28.2|28.32|28.18|28.36|28.22|28.3|28.16|88
1719774600000|2024-06-30 19:10:00|28.33|28.19|28.27|28.13|28.33|28.19|28.26|28.12|76
1719774900000|2024-06-30 19:15:00|28.28|28.14|28.36|28.22|28.36|28.22|28.28|28.14|79
1719775200000|2024-06-30 19:20:00|28.35|28.21|28.41|28.27|28.41|28.27|28.31|28.17|86
1719775500000|2024-06-30 19:25:00|28.4|28.26|28.65|28.01|28.65|28.27|28.37|28.01|38
1719775800000|2024-06-30 19:30:00|28.66|28.02|28.63|27.99|28.67|28.03|28.59|27.95|94
1719776100000|2024-06-30 19:35:00|28.64|28|28.71|28.07|28.72|28.08|28.63|27.99|86
1719776400000|2024-06-30 19:40:00|28.72|28.08|28.71|28.07|28.72|28.08|28.65|28.01|64
1719776700000|2024-06-30 19:45:00|28.7|28.06|28.76|28.12|28.77|28.13|28.69|28.05|42
1719777000000|2024-06-30 19:50:00|28.75|28.11|28.82|28.18|28.85|28.21|28.73|28.09|59
1719777300000|2024-06-30 19:55:00|28.83|28.19|28.82|28.18|28.85|28.21|28.77|28.13|78
1719777600000|2024-06-30 20:00:00|28.83|28.19|28.91|28.27|28.96|28.32|28.83|28.19|137
1719777900000|2024-06-30 20:05:00|28.9|28.26|28.91|28.27|28.96|28.32|28.85|28.21|79
1719778200000|2024-06-30 20:10:00|28.9|28.26|28.96|28.32|29.01|28.37|28.88|28.24|132
1719778500000|2024-06-30 20:15:00|28.95|28.31|28.97|28.33|29.02|28.38|28.92|28.28|98
1719778800000|2024-06-30 20:20:00|29|28.36|29.09|28.45|29.11|28.47|29|28.36|133
1719779100000|2024-06-30 20:25:00|29.08|28.44|29.16|28.52|29.2|28.56|29.04|28.4|151
1719779400000|2024-06-30 20:30:00|29.17|28.53|29.38|28.74|29.42|28.78|29.15|28.51|187
1719779700000|2024-06-30 20:35:00|29.39|28.75|29.16|28.52|29.4|28.76|29.15|28.51|182
1719780000000|2024-06-30 20:40:00|29.17|28.53|29.13|28.49|29.21|28.57|29.1|28.46|130
1719780300000|2024-06-30 20:45:00|29.14|28.5|29.01|28.37|29.14|28.5|29.01|28.37|117
1719780600000|2024-06-30 20:50:00|29.02|28.38|29.02|28.38|29.04|28.4|28.96|28.32|90
1719780900000|2024-06-30 20:55:00|29.03|28.39|28.66|28.52|29.03|28.62|28.63|28.33|363
1719781200000|2024-06-30 21:00:00|28.68|28.54|28.59|28.45|28.77|28.63|28.52|28.38|423
1719781500000|2024-06-30 21:05:00|28.58|28.44|28.62|28.48|28.65|28.51|28.56|28.42|288
1719781800000|2024-06-30 21:10:00|28.64|28.5|28.66|28.52|28.67|28.53|28.57|28.43|247
1719782100000|2024-06-30 21:15:00|28.68|28.54|28.61|28.47|28.68|28.54|28.55|28.41|329
1719782400000|2024-06-30 21:20:00|28.62|28.48|28.58|28.44|28.65|28.51|28.56|28.42|311
1719782700000|2024-06-30 21:25:00|28.56|28.42|28.55|28.41|28.59|28.45|28.52|28.38|127
1719783000000|2024-06-30 21:30:00|28.56|28.42|28.49|28.35|28.56|28.42|28.49|28.35|275
1719783300000|2024-06-30 21:35:00|28.51|28.37|28.46|28.32|28.51|28.37|28.44|28.3|205
1719783600000|2024-06-30 21:40:00|28.44|28.3|28.42|28.28|28.45|28.31|28.36|28.22|358
1719783900000|2024-06-30 21:45:00|28.43|28.29|28.43|28.29|28.45|28.31|28.37|28.23|253
1719784200000|2024-06-30 21:50:00|28.41|28.27|28.43|28.29|28.48|28.34|28.41|28.27|211
1719784500000|2024-06-30 21:55:00|28.47|28.33|28.51|28.37|28.57|28.43|28.43|28.29|326
1719784800000|2024-06-30 22:00:00|28.52|28.38|28.62|28.48|28.66|28.52|28.49|28.35|506
1719785100000|2024-06-30 22:05:00|28.63|28.49|28.7|28.56|28.7|28.56|28.6|28.46|333
1719785400000|2024-06-30 22:10:00|28.68|28.54|28.81|28.67|28.82|28.68|28.68|28.54|306
1719785700000|2024-06-30 22:15:00|28.82|28.68|28.91|28.77|28.91|28.77|28.77|28.63|326
1719786000000|2024-06-30 22:20:00|28.9|28.76|29.01|28.87|29.04|28.9|28.86|28.72|618
1719786300000|2024-06-30 22:25:00|29.04|28.9|29.26|29.12|29.33|29.19|28.99|28.85|703
1719786600000|2024-06-30 22:30:00|29.23|29.09|29.27|29.13|29.35|29.21|29.14|29|756
1719786900000|2024-06-30 22:35:00|29.25|29.11|29.19|29.05|29.29|29.15|29.16|29.02|591
1719787200000|2024-06-30 22:40:00|29.24|29.1|29.23|29.09|29.28|29.14|29.18|29.04|586
1719787500000|2024-06-30 22:45:00|29.25|29.11|29.24|29.1|29.27|29.13|29.18|29.04|553
1719787800000|2024-06-30 22:50:00|29.25|29.11|29.4|29.26|29.42|29.28|29.18|29.04|550
1719788100000|2024-06-30 22:55:00|29.41|29.27|29.48|29.34|29.51|29.37|29.36|29.22|596
1719788400000|2024-06-30 23:00:00|29.47|29.33|29.55|29.41|29.64|29.5|29.44|29.3|674
1719788700000|2024-06-30 23:05:00|29.56|29.42|29.53|29.39|29.57|29.43|29.43|29.29|542
1719789000000|2024-06-30 23:10:00|29.54|29.4|29.49|29.35|29.55|29.41|29.38|29.24|471
1719789300000|2024-06-30 23:15:00|29.48|29.34|29.53|29.39|29.55|29.41|29.43|29.29|488
1719789600000|2024-06-30 23:20:00|29.48|29.34|29.52|29.38|29.6|29.46|29.44|29.3|495
1719789900000|2024-06-30 23:25:00|29.5|29.36|29.55|29.41|29.57|29.43|29.46|29.32|396
1719790200000|2024-06-30 23:30:00|29.53|29.39|29.55|29.41|29.58|29.44|29.5|29.36|432
1719790500000|2024-06-30 23:35:00|29.53|29.39|29.55|29.41|29.59|29.45|29.49|29.35|413
1719790800000|2024-06-30 23:40:00|29.54|29.4|29.53|29.39|29.55|29.41|29.42|29.28|364
1719791100000|2024-06-30 23:45:00|29.51|29.37|29.45|29.31|29.53|29.39|29.37|29.23|346
1719791400000|2024-06-30 23:50:00|29.43|29.29|29.43|29.29|29.45|29.31|29.34|29.2|421
1719791700000|2024-06-30 23:55:00|29.44|29.3|29.43|29.29|29.52|29.38|29.4|29.26|483
1719792000000|2024-07-01 00:00:00|29.44|29.3|29.42|29.28|29.52|29.38|29.41|29.27|447
1719792300000|2024-07-01 00:05:00|29.44|29.3|29.28|29.14|29.5|29.36|29.26|29.12|466
1719792600000|2024-07-01 00:10:00|29.26|29.12|29.4|29.26|29.42|29.28|29.25|29.11|460
1719792900000|2024-07-01 00:15:00|29.41|29.27|29.39|29.25|29.5|29.36|29.34|29.2|478
1719793200000|2024-07-01 00:20:00|29.41|29.27|29.46|29.32|29.5|29.36|29.36|29.22|512
1719793500000|2024-07-01 00:25:00|29.48|29.34|29.56|29.42|29.6|29.46|29.44|29.3|508
1719793800000|2024-07-01 00:30:00|29.55|29.41|29.62|29.48|29.62|29.48|29.48|29.34|494
1719794100000|2024-07-01 00:35:00|29.6|29.46|29.61|29.47|29.67|29.53|29.58|29.44|417
1719794400000|2024-07-01 00:40:00|29.59|29.45|29.74|29.6|29.76|29.62|29.56|29.42|555
1719794700000|2024-07-01 00:45:00|29.73|29.59|29.74|29.6|29.81|29.67|29.69|29.55|352
1719795000000|2024-07-01 00:50:00|29.75|29.61|29.78|29.64|29.79|29.65|29.7|29.56|332
1719795300000|2024-07-01 00:55:00|29.77|29.63|29.74|29.6|29.81|29.67|29.72|29.58|323
1719795600000|2024-07-01 01:00:00|29.75|29.61|29.74|29.6|29.75|29.61|29.65|29.51|400
1719795900000|2024-07-01 01:05:00|29.72|29.58|29.8|29.66|29.84|29.7|29.7|29.56|524
1719796200000|2024-07-01 01:10:00|29.79|29.65|29.86|29.72|29.9|29.76|29.74|29.6|549
1719796500000|2024-07-01 01:15:00|29.84|29.7|29.82|29.68|29.89|29.75|29.76|29.62|610
1719796800000|2024-07-01 01:20:00|29.83|29.69|29.77|29.63|29.86|29.72|29.74|29.6|513
1719797100000|2024-07-01 01:25:00|29.78|29.64|29.8|29.66|29.84|29.7|29.75|29.61|541
1719797400000|2024-07-01 01:30:00|29.81|29.67|29.85|29.71|29.92|29.78|29.78|29.64|582
1719797700000|2024-07-01 01:35:00|29.84|29.7|29.81|29.67|29.85|29.71|29.78|29.64|438
1719798000000|2024-07-01 01:40:00|29.83|29.69|29.8|29.66|29.86|29.72|29.79|29.65|440
1719798300000|2024-07-01 01:45:00|29.82|29.68|29.87|29.73|29.89|29.75|29.75|29.61|570
1719798600000|2024-07-01 01:50:00|29.85|29.71|29.85|29.71|29.91|29.77|29.83|29.69|505
1719798900000|2024-07-01 01:55:00|29.84|29.7|29.85|29.71|29.92|29.78|29.81|29.67|460
1719799200000|2024-07-01 02:00:00|29.84|29.7|29.88|29.74|29.91|29.77|29.82|29.68|435
1719799500000|2024-07-01 02:05:00|29.87|29.73|29.87|29.73|29.91|29.77|29.84|29.7|446
1719799800000|2024-07-01 02:10:00|29.86|29.72|29.81|29.67|29.9|29.76|29.74|29.6|534
1719800100000|2024-07-01 02:15:00|29.82|29.68|29.79|29.65|29.87|29.73|29.79|29.65|420
1719800400000|2024-07-01 02:20:00|29.8|29.66|29.74|29.6|29.81|29.67|29.71|29.57|447
1719800700000|2024-07-01 02:25:00|29.73|29.59|29.73|29.59|29.75|29.61|29.68|29.54|387
1719801000000|2024-07-01 02:30:00|29.72|29.58|29.64|29.5|29.73|29.59|29.62|29.48|440
1719801300000|2024-07-01 02:35:00|29.65|29.51|29.7|29.56|29.71|29.57|29.63|29.49|338
1719801600000|2024-07-01 02:40:00|29.68|29.54|29.7|29.56|29.74|29.6|29.66|29.52|391
1719801900000|2024-07-01 02:45:00|29.72|29.58|29.75|29.61|29.76|29.62|29.67|29.53|273
1719802200000|2024-07-01 02:50:00|29.76|29.62|29.7|29.56|29.78|29.64|29.68|29.54|293
1719802500000|2024-07-01 02:55:00|29.71|29.57|29.75|29.61|29.77|29.63|29.64|29.5|313
1719802800000|2024-07-01 03:00:00|29.74|29.6|29.79|29.65|29.81|29.67|29.72|29.58|471
1719803100000|2024-07-01 03:05:00|29.78|29.64|29.76|29.62|29.82|29.68|29.73|29.59|328
1719803400000|2024-07-01 03:10:00|29.77|29.63|29.83|29.69|29.86|29.72|29.76|29.62|538
1719803700000|2024-07-01 03:15:00|29.82|29.68|29.9|29.76|29.92|29.78|29.82|29.68|488
1719804000000|2024-07-01 03:20:00|29.88|29.74|29.91|29.77|29.95|29.81|29.87|29.73|507
1719804300000|2024-07-01 03:25:00|29.95|29.81|29.95|29.81|29.98|29.84|29.9|29.76|441
1719804600000|2024-07-01 03:30:00|29.93|29.79|29.95|29.81|29.97|29.83|29.9|29.76|385
1719804900000|2024-07-01 03:35:00|29.96|29.82|30|29.86|30|29.86|29.88|29.74|364
1719805200000|2024-07-01 03:40:00|29.99|29.85|29.97|29.83|29.99|29.85|29.88|29.74|266
1719805500000|2024-07-01 03:45:00|29.96|29.82|29.98|29.84|30.02|29.88|29.92|29.78|312
1719805800000|2024-07-01 03:50:00|30|29.86|29.98|29.84|30.04|29.9|29.97|29.83|450
1719806100000|2024-07-01 03:55:00|30|29.86|30.02|29.88|30.04|29.9|29.97|29.83|367
1719806400000|2024-07-01 04:00:00|30.04|29.9|29.95|29.81|30.05|29.91|29.94|29.8|400
1719806700000|2024-07-01 04:05:00|29.97|29.83|30.02|29.88|30.03|29.89|29.95|29.81|358
1719807000000|2024-07-01 04:10:00|30.01|29.87|29.93|29.79|30.02|29.88|29.89|29.75|303
1719807300000|2024-07-01 04:15:00|29.94|29.8|29.94|29.8|29.98|29.84|29.91|29.77|438
1719807600000|2024-07-01 04:20:00|29.93|29.79|29.92|29.78|29.96|29.82|29.88|29.74|353
1719807900000|2024-07-01 04:25:00|29.91|29.77|29.87|29.73|29.93|29.79|29.85|29.71|342
1719808200000|2024-07-01 04:30:00|29.86|29.72|29.91|29.77|29.92|29.78|29.83|29.69|421
1719808500000|2024-07-01 04:35:00|29.9|29.76|29.84|29.7|29.91|29.77|29.82|29.68|313
1719808800000|2024-07-01 04:40:00|29.83|29.69|29.84|29.7|29.85|29.71|29.81|29.67|318
1719809100000|2024-07-01 04:45:00|29.83|29.69|29.83|29.69|29.87|29.73|29.83|29.69|279
1719809400000|2024-07-01 04:50:00|29.85|29.71|29.84|29.7|29.85|29.71|29.8|29.66|278
1719809700000|2024-07-01 04:55:00|29.82|29.68|29.83|29.69|29.84|29.7|29.8|29.66|186
1719810000000|2024-07-01 05:00:00|29.82|29.68|29.88|29.74|29.9|29.76|29.8|29.66|377
1719810300000|2024-07-01 05:05:00|29.87|29.73|29.97|29.83|29.98|29.84|29.87|29.73|484
1719810600000|2024-07-01 05:10:00|29.95|29.81|29.93|29.79|29.99|29.85|29.92|29.78|255
1719810900000|2024-07-01 05:15:00|29.92|29.78|29.94|29.8|29.96|29.82|29.88|29.74|332
1719811200000|2024-07-01 05:20:00|29.95|29.81|29.98|29.84|29.99|29.85|29.92|29.78|303
1719811500000|2024-07-01 05:25:00|29.97|29.83|29.92|29.78|29.98|29.84|29.87|29.73|262
1719811800000|2024-07-01 05:30:00|29.91|29.77|29.9|29.76|29.94|29.8|29.88|29.74|428
1719812100000|2024-07-01 05:35:00|29.89|29.75|29.91|29.77|29.91|29.77|29.87|29.73|322
1719812400000|2024-07-01 05:40:00|29.92|29.78|29.88|29.74|29.92|29.78|29.86|29.72|236
1719812700000|2024-07-01 05:45:00|29.87|29.73|29.85|29.71|29.89|29.75|29.82|29.68|256
1719813000000|2024-07-01 05:50:00|29.83|29.69|29.85|29.71|29.9|29.76|29.83|29.69|245
1719813300000|2024-07-01 05:55:00|29.86|29.72|29.86|29.72|29.88|29.74|29.84|29.7|208
1719813600000|2024-07-01 06:00:00|29.87|29.73|29.82|29.68|29.88|29.74|29.8|29.66|359
1719813900000|2024-07-01 06:05:00|29.8|29.66|29.78|29.64|29.85|29.71|29.78|29.64|273
1719814200000|2024-07-01 06:10:00|29.79|29.65|29.76|29.62|29.79|29.65|29.74|29.6|219
1719814500000|2024-07-01 06:15:00|29.75|29.61|29.74|29.6|29.76|29.62|29.69|29.55|317
1719814800000|2024-07-01 06:20:00|29.73|29.59|29.66|29.52|29.74|29.6|29.63|29.49|295
1719815100000|2024-07-01 06:25:00|29.68|29.54|29.73|29.59|29.73|29.59|29.67|29.53|359
1719815400000|2024-07-01 06:30:00|29.71|29.57|29.74|29.6|29.74|29.6|29.68|29.54|291
1719815700000|2024-07-01 06:35:00|29.73|29.59|29.76|29.62|29.76|29.62|29.69|29.55|334
1719816000000|2024-07-01 06:40:00|29.74|29.6|29.79|29.65|29.81|29.67|29.73|29.59|309
1719816300000|2024-07-01 06:45:00|29.78|29.64|29.76|29.62|29.8|29.66|29.74|29.6|134
1719816600000|2024-07-01 06:50:00|29.77|29.63|29.8|29.66|29.81|29.67|29.76|29.62|286
1719816900000|2024-07-01 06:55:00|29.79|29.65|29.82|29.68|29.88|29.74|29.78|29.64|353
1719817200000|2024-07-01 07:00:00|29.83|29.69|29.81|29.67|29.86|29.72|29.8|29.66|279
1719817500000|2024-07-01 07:05:00|29.8|29.66|29.85|29.71|29.86|29.72|29.79|29.65|255
1719817800000|2024-07-01 07:10:00|29.84|29.7|29.95|29.81|29.96|29.82|29.83|29.69|449
1719818100000|2024-07-01 07:15:00|29.96|29.82|29.91|29.77|29.98|29.84|29.91|29.77|324
1719818400000|2024-07-01 07:20:00|29.9|29.76|29.9|29.76|29.96|29.82|29.89|29.75|333
1719818700000|2024-07-01 07:25:00|29.89|29.75|29.92|29.78|29.96|29.82|29.89|29.75|245
1719819000000|2024-07-01 07:30:00|29.93|29.79|29.89|29.75|29.95|29.81|29.88|29.74|232
1719819300000|2024-07-01 07:35:00|29.88|29.74|29.91|29.77|29.94|29.8|29.88|29.74|277
1719819600000|2024-07-01 07:40:00|29.9|29.76|29.95|29.81|29.97|29.83|29.89|29.75|311
1719819900000|2024-07-01 07:45:00|29.94|29.8|29.9|29.76|29.99|29.85|29.89|29.75|344
1719820200000|2024-07-01 07:50:00|29.91|29.77|29.85|29.71|29.91|29.77|29.84|29.7|312
1719820500000|2024-07-01 07:55:00|29.84|29.7|29.79|29.65|29.87|29.73|29.79|29.65|132
1719820800000|2024-07-01 08:00:00|29.77|29.63|29.85|29.71|29.88|29.74|29.76|29.62|171
1719821100000|2024-07-01 08:05:00|29.86|29.72|29.92|29.78|29.95|29.81|29.84|29.7|421
1719821400000|2024-07-01 08:10:00|29.93|29.79|29.9|29.76|29.98|29.84|29.88|29.74|459
1719821700000|2024-07-01 08:15:00|29.89|29.75|29.96|29.82|29.98|29.84|29.86|29.72|381
1719822000000|2024-07-01 08:20:00|29.95|29.81|29.9|29.76|29.97|29.83|29.84|29.7|407
1719822300000|2024-07-01 08:25:00|29.89|29.75|29.91|29.77|29.95|29.81|29.89|29.75|352
1719822600000|2024-07-01 08:30:00|29.9|29.76|29.94|29.8|29.96|29.82|29.86|29.72|434
1719822900000|2024-07-01 08:35:00|29.95|29.81|29.9|29.76|29.98|29.84|29.85|29.71|443
1719823200000|2024-07-01 08:40:00|29.91|29.77|29.86|29.72|29.91|29.77|29.75|29.61|509
1719823500000|2024-07-01 08:45:00|29.85|29.71|29.93|29.79|29.95|29.81|29.83|29.69|565
1719823800000|2024-07-01 08:50:00|29.95|29.81|29.96|29.82|30.02|29.88|29.91|29.77|464
1719824100000|2024-07-01 08:55:00|29.95|29.81|30|29.86|30.01|29.87|29.94|29.8|489
1719824400000|2024-07-01 09:00:00|29.99|29.85|30.15|30.01|30.19|30.05|29.96|29.82|493
1719824700000|2024-07-01 09:05:00|30.13|29.99|30.14|30|30.18|30.04|30.09|29.95|501
1719825000000|2024-07-01 09:10:00|30.15|30.01|30.07|29.93|30.15|30.01|30.06|29.92|458
1719825300000|2024-07-01 09:15:00|30.08|29.94|30|29.86|30.08|29.94|29.98|29.84|414
1719825600000|2024-07-01 09:20:00|30.01|29.87|29.98|29.84|30.02|29.88|29.92|29.78|434
1719825900000|2024-07-01 09:25:00|29.97|29.83|30.03|29.89|30.04|29.9|29.96|29.82|383
1719826200000|2024-07-01 09:30:00|30.02|29.88|30.08|29.94|30.13|29.99|30.01|29.87|388
1719826500000|2024-07-01 09:35:00|30.07|29.93|29.99|29.85|30.11|29.97|29.99|29.85|402
1719826800000|2024-07-01 09:40:00|30|29.86|29.9|29.76|30.02|29.88|29.88|29.74|303
1719827100000|2024-07-01 09:45:00|29.93|29.79|30.03|29.89|30.04|29.9|29.92|29.78|337
1719827400000|2024-07-01 09:50:00|30.02|29.88|30.04|29.9|30.07|29.93|29.99|29.85|366
1719827700000|2024-07-01 09:55:00|30.05|29.91|30.01|29.87|30.07|29.93|29.99|29.85|472
1719828000000|2024-07-01 10:00:00|30|29.86|29.94|29.8|30.03|29.89|29.9|29.76|439
1719828300000|2024-07-01 10:05:00|29.93|29.79|29.9|29.76|29.96|29.82|29.87|29.73|467
1719828600000|2024-07-01 10:10:00|29.89|29.75|29.87|29.73|29.95|29.81|29.87|29.73|278
1719828900000|2024-07-01 10:15:00|29.89|29.75|29.94|29.8|29.96|29.82|29.87|29.73|418
1719829200000|2024-07-01 10:20:00|29.93|29.79|29.89|29.75|29.97|29.83|29.88|29.74|354
1719829500000|2024-07-01 10:25:00|29.9|29.76|30|29.86|30.02|29.88|29.9|29.76|458
1719829800000|2024-07-01 10:30:00|30.01|29.87|29.98|29.84|30.02|29.88|29.92|29.78|423
1719830100000|2024-07-01 10:35:00|29.97|29.83|29.97|29.83|30.04|29.9|29.93|29.79|238
1719830400000|2024-07-01 10:40:00|29.95|29.81|29.96|29.82|29.98|29.84|29.87|29.73|436
1719830700000|2024-07-01 10:45:00|29.95|29.81|30.02|29.88|30.08|29.94|29.9|29.76|475
1719831000000|2024-07-01 10:50:00|30.03|29.89|30.02|29.88|30.06|29.92|29.96|29.82|444
1719831300000|2024-07-01 10:55:00|30.03|29.89|30.09|29.95|30.1|29.96|29.99|29.85|305
1719831600000|2024-07-01 11:00:00|30.08|29.94|29.99|29.85|30.1|29.96|29.98|29.84|478
1719831900000|2024-07-01 11:05:00|29.98|29.84|30.03|29.89|30.07|29.93|29.94|29.8|464
1719832200000|2024-07-01 11:10:00|30.04|29.9|30.05|29.91|30.17|30.03|30.03|29.89|492
1719832500000|2024-07-01 11:15:00|30.07|29.93|30.07|29.93|30.13|29.99|30.04|29.9|466
1719832800000|2024-07-01 11:20:00|30.06|29.92|29.94|29.8|30.08|29.94|29.88|29.74|574
1719833100000|2024-07-01 11:25:00|29.92|29.78|29.87|29.73|29.95|29.81|29.81|29.67|499
1719833400000|2024-07-01 11:30:00|29.88|29.74|29.83|29.69|29.91|29.77|29.81|29.67|547
1719833700000|2024-07-01 11:35:00|29.82|29.68|29.8|29.66|29.85|29.71|29.78|29.64|428
1719834000000|2024-07-01 11:40:00|29.81|29.67|29.81|29.67|29.83|29.69|29.74|29.6|465
1719834300000|2024-07-01 11:45:00|29.83|29.69|29.79|29.65|29.83|29.69|29.74|29.6|551
1719834600000|2024-07-01 11:50:00|29.8|29.66|29.74|29.6|29.81|29.67|29.7|29.56|505
1719834900000|2024-07-01 11:55:00|29.71|29.57|29.75|29.61|29.79|29.65|29.69|29.55|517
1719835200000|2024-07-01 12:00:00|29.77|29.63|29.83|29.69|29.84|29.7|29.72|29.58|582
1719835500000|2024-07-01 12:05:00|29.84|29.7|29.79|29.65|29.93|29.79|29.78|29.64|500
1719835800000|2024-07-01 12:10:00|29.8|29.66|29.77|29.63|29.81|29.67|29.75|29.61|503
1719836100000|2024-07-01 12:15:00|29.76|29.62|29.79|29.65|29.85|29.71|29.73|29.59|520
1719836400000|2024-07-01 12:20:00|29.78|29.64|29.77|29.63|29.85|29.71|29.73|29.59|466
1719836700000|2024-07-01 12:25:00|29.78|29.64|29.75|29.61|29.8|29.66|29.71|29.57|290
1719837000000|2024-07-01 12:30:00|29.74|29.6|29.73|29.59|29.76|29.62|29.69|29.55|410
1719837300000|2024-07-01 12:35:00|29.71|29.57|29.72|29.58|29.78|29.64|29.7|29.56|442
1719837600000|2024-07-01 12:40:00|29.73|29.59|29.73|29.59|29.78|29.64|29.7|29.56|427
1719837900000|2024-07-01 12:45:00|29.72|29.58|29.77|29.63|29.81|29.67|29.69|29.55|472
1719838200000|2024-07-01 12:50:00|29.78|29.64|29.71|29.57|29.78|29.64|29.65|29.51|427
1719838500000|2024-07-01 12:55:00|29.72|29.58|29.76|29.62|29.77|29.63|29.67|29.53|321
1719838800000|2024-07-01 13:00:00|29.73|29.59|29.83|29.69|29.89|29.75|29.73|29.59|441
1719839100000|2024-07-01 13:05:00|29.82|29.68|29.85|29.71|29.89|29.75|29.79|29.65|420
1719839400000|2024-07-01 13:10:00|29.84|29.7|29.83|29.69|29.88|29.74|29.8|29.66|433
1719839700000|2024-07-01 13:15:00|29.85|29.71|29.83|29.69|29.87|29.73|29.8|29.66|450
1719840000000|2024-07-01 13:20:00|29.84|29.7|29.89|29.75|29.89|29.75|29.78|29.64|398
1719840300000|2024-07-01 13:25:00|29.87|29.73|30.11|29.97|30.11|29.97|29.86|29.72|471
1719840600000|2024-07-01 13:30:00|30.09|29.95|29.94|29.8|30.12|29.98|29.89|29.75|640
1719840900000|2024-07-01 13:35:00|29.93|29.79|29.81|29.67|29.96|29.82|29.81|29.67|659
1719841200000|2024-07-01 13:40:00|29.82|29.68|29.84|29.7|29.89|29.75|29.77|29.63|482
1719841500000|2024-07-01 13:45:00|29.83|29.69|29.65|29.51|29.9|29.76|29.63|29.49|462
1719841800000|2024-07-01 13:50:00|29.64|29.5|29.66|29.52|29.66|29.52|29.56|29.42|566
1719842100000|2024-07-01 13:55:00|29.62|29.48|29.6|29.46|29.66|29.52|29.53|29.39|537
1719842400000|2024-07-01 14:00:00|29.59|29.45|29.63|29.49|29.69|29.55|29.55|29.41|548
1719842700000|2024-07-01 14:05:00|29.64|29.5|29.69|29.55|29.76|29.62|29.64|29.5|411
1719843000000|2024-07-01 14:10:00|29.68|29.54|29.48|29.34|29.69|29.55|29.43|29.29|530
1719843300000|2024-07-01 14:15:00|29.49|29.35|29.59|29.45|29.61|29.47|29.47|29.33|549
1719843600000|2024-07-01 14:20:00|29.58|29.44|29.62|29.48|29.66|29.52|29.5|29.36|474
1719843900000|2024-07-01 14:25:00|29.63|29.49|29.67|29.53|29.7|29.56|29.59|29.45|461
1719844200000|2024-07-01 14:30:00|29.66|29.52|29.64|29.5|29.7|29.56|29.64|29.5|452
1719844500000|2024-07-01 14:35:00|29.65|29.51|29.73|29.59|29.8|29.66|29.63|29.49|486
1719844800000|2024-07-01 14:40:00|29.74|29.6|29.8|29.66|29.87|29.73|29.7|29.56|500
1719845100000|2024-07-01 14:45:00|29.81|29.67|29.81|29.67|29.86|29.72|29.78|29.64|456
1719845400000|2024-07-01 14:50:00|29.82|29.68|29.78|29.64|29.93|29.79|29.75|29.61|508
1719845700000|2024-07-01 14:55:00|29.79|29.65|29.82|29.68|29.89|29.75|29.76|29.62|561
1719846000000|2024-07-01 15:00:00|29.84|29.7|29.93|29.79|29.95|29.81|29.79|29.65|487
1719846300000|2024-07-01 15:05:00|29.94|29.8|29.85|29.71|29.96|29.82|29.84|29.7|469
1719846600000|2024-07-01 15:10:00|29.88|29.74|30.02|29.88|30.05|29.91|29.85|29.71|531
1719846900000|2024-07-01 15:15:00|30|29.86|29.94|29.8|30.05|29.91|29.91|29.77|497
1719847200000|2024-07-01 15:20:00|29.95|29.81|29.82|29.68|29.95|29.81|29.78|29.64|460
1719847500000|2024-07-01 15:25:00|29.81|29.67|29.83|29.69|29.89|29.75|29.8|29.66|441
1719847800000|2024-07-01 15:30:00|29.82|29.68|29.82|29.68|29.84|29.7|29.74|29.6|499
1719848100000|2024-07-01 15:35:00|29.81|29.67|29.77|29.63|29.84|29.7|29.74|29.6|427
1719848400000|2024-07-01 15:40:00|29.76|29.62|29.76|29.62|29.84|29.7|29.74|29.6|373
1719848700000|2024-07-01 15:45:00|29.75|29.61|29.85|29.71|29.85|29.71|29.75|29.61|314
1719849000000|2024-07-01 15:50:00|29.83|29.69|29.85|29.71|29.88|29.74|29.82|29.68|395
1719849300000|2024-07-01 15:55:00|29.86|29.72|29.89|29.75|29.91|29.77|29.8|29.66|407
1719849600000|2024-07-01 16:00:00|29.9|29.76|29.9|29.76|30|29.86|29.82|29.68|566
1719849900000|2024-07-01 16:05:00|29.89|29.75|30.01|29.87|30.03|29.89|29.79|29.65|442
1719850200000|2024-07-01 16:10:00|30|29.86|29.99|29.85|30.01|29.87|29.9|29.76|442
1719850500000|2024-07-01 16:15:00|29.98|29.84|29.94|29.8|29.99|29.85|29.89|29.75|420
1719850800000|2024-07-01 16:20:00|29.93|29.79|29.87|29.73|29.93|29.79|29.82|29.68|410
1719851100000|2024-07-01 16:25:00|29.88|29.74|29.86|29.72|29.89|29.75|29.81|29.67|307
1719851400000|2024-07-01 16:30:00|29.85|29.71|29.81|29.67|29.86|29.72|29.78|29.64|38
1719851700000|2024-07-01 16:35:00|29.82|29.68|29.77|29.63|29.82|29.68|29.75|29.61|245
1719852000000|2024-07-01 16:40:00|29.76|29.62|29.76|29.62|29.79|29.65|29.75|29.61|325
1719852300000|2024-07-01 16:45:00|29.75|29.61|29.72|29.58|29.78|29.64|29.72|29.58|275
1719852600000|2024-07-01 16:50:00|29.73|29.59|29.74|29.6|29.76|29.62|29.68|29.54|362
1719852900000|2024-07-01 16:55:00|29.73|29.59|29.76|29.62|29.79|29.65|29.71|29.57|335
1719853200000|2024-07-01 17:00:00|29.78|29.64|29.82|29.68|29.84|29.7|29.74|29.6|415
1719853500000|2024-07-01 17:05:00|29.83|29.69|29.79|29.65|29.85|29.71|29.79|29.65|289
1719853800000|2024-07-01 17:10:00|29.78|29.64|29.84|29.7|29.89|29.75|29.78|29.64|360
1719854100000|2024-07-01 17:15:00|29.83|29.69|29.73|29.59|29.84|29.7|29.71|29.57|381
1719854400000|2024-07-01 17:20:00|29.72|29.58|29.78|29.64|29.79|29.65|29.72|29.58|319
1719854700000|2024-07-01 17:25:00|29.77|29.63|29.79|29.65|29.84|29.7|29.76|29.62|401
1719855000000|2024-07-01 17:30:00|29.78|29.64|29.78|29.64|29.83|29.69|29.74|29.6|466
1719855300000|2024-07-01 17:35:00|29.77|29.63|29.76|29.62|29.8|29.66|29.74|29.6|293
1719855600000|2024-07-01 17:40:00|29.75|29.61|29.81|29.67|29.82|29.68|29.75|29.61|413
1719855900000|2024-07-01 17:45:00|29.79|29.65|29.77|29.63|29.84|29.7|29.76|29.62|356
1719856200000|2024-07-01 17:50:00|29.76|29.62|29.84|29.7|29.86|29.72|29.76|29.62|351
1719856500000|2024-07-01 17:55:00|29.82|29.68|29.9|29.76|29.93|29.79|29.82|29.68|361
1719856800000|2024-07-01 18:00:00|29.91|29.77|29.93|29.79|29.96|29.82|29.89|29.75|427
1719857100000|2024-07-01 18:05:00|29.94|29.8|29.89|29.75|29.94|29.8|29.88|29.74|353
1719857400000|2024-07-01 18:10:00|29.91|29.77|29.92|29.78|29.97|29.83|29.89|29.75|453
1719857700000|2024-07-01 18:15:00|29.91|29.77|30.01|29.87|30.02|29.88|29.9|29.76|476
1719858000000|2024-07-01 18:20:00|30.02|29.88|29.96|29.82|30.03|29.89|29.93|29.79|415
1719858300000|2024-07-01 18:25:00|29.95|29.81|29.86|29.72|29.96|29.82|29.83|29.69|419
1719858600000|2024-07-01 18:30:00|29.85|29.71|29.83|29.69|29.9|29.76|29.79|29.65|436
1719858900000|2024-07-01 18:35:00|29.84|29.7|29.82|29.68|29.87|29.73|29.78|29.64|381
1719859200000|2024-07-01 18:40:00|29.81|29.67|29.79|29.65|29.83|29.69|29.76|29.62|339
1719859500000|2024-07-01 18:45:00|29.8|29.66|29.77|29.63|29.82|29.68|29.75|29.61|350
1719859800000|2024-07-01 18:50:00|29.78|29.64|29.78|29.64|29.83|29.69|29.76|29.62|268
1719860100000|2024-07-01 18:55:00|29.77|29.63|29.75|29.61|29.79|29.65|29.74|29.6|145
1719860400000|2024-07-01 19:00:00|29.76|29.62|29.73|29.59|29.76|29.62|29.7|29.56|299
1719860700000|2024-07-01 19:05:00|29.72|29.58|29.81|29.67|29.82|29.68|29.72|29.58|392
1719861000000|2024-07-01 19:10:00|29.8|29.66|29.78|29.64|29.84|29.7|29.75|29.61|253
1719861300000|2024-07-01 19:15:00|29.79|29.65|29.76|29.62|29.8|29.66|29.74|29.6|273
1719861600000|2024-07-01 19:20:00|29.75|29.61|29.78|29.64|29.81|29.67|29.74|29.6|228
1719861900000|2024-07-01 19:25:00|29.77|29.63|29.71|29.57|29.78|29.64|29.7|29.56|253
1719862200000|2024-07-01 19:30:00|29.69|29.55|29.7|29.56|29.72|29.58|29.67|29.53|230
1719862500000|2024-07-01 19:35:00|29.69|29.55|29.53|29.39|29.71|29.57|29.52|29.38|326
1719862800000|2024-07-01 19:40:00|29.52|29.38|29.49|29.35|29.55|29.41|29.47|29.33|423
1719863100000|2024-07-01 19:45:00|29.5|29.36|29.53|29.39|29.58|29.44|29.47|29.33|408
1719863400000|2024-07-01 19:50:00|29.52|29.38|29.66|29.52|29.66|29.52|29.52|29.38|441
1719863700000|2024-07-01 19:55:00|29.63|29.49|29.59|29.45|29.67|29.53|29.58|29.44|390
1719864000000|2024-07-01 20:00:00|29.58|29.44|29.59|29.45|29.61|29.47|29.56|29.42|355
1719864300000|2024-07-01 20:05:00|29.57|29.43|29.56|29.42|29.6|29.46|29.54|29.4|336
1719864600000|2024-07-01 20:10:00|29.54|29.4|29.55|29.41|29.57|29.43|29.52|29.38|273
1719864900000|2024-07-01 20:15:00|29.54|29.4|29.6|29.46|29.63|29.49|29.54|29.4|134
1719865200000|2024-07-01 20:20:00|29.63|29.49|29.6|29.46|29.64|29.5|29.59|29.45|273
1719865500000|2024-07-01 20:25:00|29.61|29.47|29.59|29.45|29.62|29.48|29.57|29.43|272
1719865800000|2024-07-01 20:30:00|29.6|29.46|29.62|29.48|29.64|29.5|29.56|29.42|280
1719866100000|2024-07-01 20:35:00|29.63|29.49|29.54|29.4|29.63|29.49|29.53|29.39|176
1719866400000|2024-07-01 20:40:00|29.55|29.41|29.56|29.42|29.59|29.45|29.52|29.38|271
1719866700000|2024-07-01 20:45:00|29.55|29.41|29.57|29.43|29.61|29.47|29.54|29.4|274
1719867000000|2024-07-01 20:50:00|29.56|29.42|29.52|29.38|29.56|29.42|29.51|29.37|194
1719867300000|2024-07-01 20:55:00|29.51|29.37|29.5|29.36|29.54|29.4|29.49|29.35|245
1719867600000|2024-07-01 21:00:00|29.51|29.37|29.52|29.38|29.53|29.39|29.5|29.36|108
1719867900000|2024-07-01 21:05:00|29.53|29.39|29.5|29.36|29.55|29.41|29.5|29.36|22
1719868200000|2024-07-01 21:10:00|29.49|29.35|29.53|29.39|29.53|29.39|29.49|29.35|43
1719868500000|2024-07-01 21:15:00|29.52|29.38|29.48|29.34|29.55|29.41|29.47|29.33|49
1719868800000|2024-07-01 21:20:00|29.47|29.33|29.41|29.27|29.48|29.34|29.39|29.25|77
1719869100000|2024-07-01 21:25:00|29.4|29.26|29.4|29.26|29.42|29.28|29.4|29.26|43
1719869400000|2024-07-01 21:30:00|29.39|29.25|29.38|29.24|29.4|29.26|29.36|29.22|43
1719869700000|2024-07-01 21:35:00|29.37|29.23|29.39|29.25|29.39|29.25|29.37|29.23|41
1719870000000|2024-07-01 21:40:00|29.4|29.26|29.35|29.21|29.4|29.26|29.35|29.21|56
1719870300000|2024-07-01 21:45:00|29.36|29.22|29.33|29.19|29.36|29.22|29.33|29.19|94
1719870600000|2024-07-01 21:50:00|29.32|29.18|29.33|29.19|29.33|29.19|29.3|29.16|104
1719870900000|2024-07-01 21:55:00|29.32|29.18|29.34|29.2|29.38|29.24|29.28|29.14|131
1719871200000|2024-07-01 22:00:00|29.33|29.19|29.33|29.19|29.34|29.2|29.28|29.14|257
1719871500000|2024-07-01 22:05:00|29.32|29.18|29.27|29.13|29.33|29.19|29.25|29.11|299
1719871800000|2024-07-01 22:10:00|29.26|29.12|29.16|29.02|29.27|29.13|29.15|29.01|260
1719872100000|2024-07-01 22:15:00|29.15|29.01|29.16|29.02|29.21|29.07|29.13|28.99|463
1719872400000|2024-07-01 22:20:00|29.17|29.03|28.98|28.84|29.19|29.05|28.97|28.83|381
1719872700000|2024-07-01 22:25:00|28.99|28.85|29.05|28.91|29.06|28.92|28.97|28.83|71
1719873000000|2024-07-01 22:30:00|29.04|28.9|29.01|28.87|29.05|28.91|28.97|28.83|195
1719873300000|2024-07-01 22:35:00|29|28.86|29.01|28.87|29.03|28.89|28.94|28.8|367
1719873600000|2024-07-01 22:40:00|29|28.86|28.97|28.83|29.01|28.87|28.96|28.82|281
1719873900000|2024-07-01 22:45:00|28.98|28.84|29.03|28.89|29.08|28.94|28.96|28.82|352
1719874200000|2024-07-01 22:50:00|29.04|28.9|29|28.86|29.04|28.9|28.98|28.84|243
1719874500000|2024-07-01 22:55:00|29.01|28.87|29.01|28.87|29.04|28.9|28.97|28.83|284
1719874800000|2024-07-01 23:00:00|29.02|28.88|29.04|28.9|29.07|28.93|29|28.86|318
1719875100000|2024-07-01 23:05:00|29.03|28.89|29.12|28.98|29.13|28.99|29.02|28.88|295
1719875400000|2024-07-01 23:10:00|29.11|28.97|29.11|28.97|29.13|28.99|29.07|28.93|276
1719875700000|2024-07-01 23:15:00|29.1|28.96|29.04|28.9|29.13|28.99|29.03|28.89|287
1719876000000|2024-07-01 23:20:00|29.03|28.89|28.98|28.84|29.03|28.89|28.95|28.81|294
1719876300000|2024-07-01 23:25:00|28.96|28.82|28.94|28.8|29|28.86|28.93|28.79|259
1719876600000|2024-07-01 23:30:00|28.93|28.79|28.95|28.81|28.97|28.83|28.92|28.78|386
1719876900000|2024-07-01 23:35:00|28.94|28.8|28.95|28.81|28.96|28.82|28.9|28.76|382
1719877200000|2024-07-01 23:40:00|28.94|28.8|28.93|28.79|28.97|28.83|28.92|28.78|294
1719877500000|2024-07-01 23:45:00|28.94|28.8|28.9|28.76|28.96|28.82|28.89|28.75|315
1719877800000|2024-07-01 23:50:00|28.91|28.77|28.92|28.78|28.94|28.8|28.89|28.75|233
1719878100000|2024-07-01 23:55:00|28.91|28.77|28.9|28.76|28.93|28.79|28.88|28.74|204
1719878400000|2024-07-02 00:00:00|28.89|28.75|28.9|28.76|28.91|28.77|28.76|28.62|378
1719878700000|2024-07-02 00:05:00|28.91|28.77|28.76|28.62|28.93|28.79|28.76|28.62|287
1719879000000|2024-07-02 00:10:00|28.75|28.61|28.86|28.72|28.88|28.74|28.74|28.6|397
1719879300000|2024-07-02 00:15:00|28.85|28.71|28.85|28.71|28.92|28.78|28.8|28.66|437
1719879600000|2024-07-02 00:20:00|28.86|28.72|28.88|28.74|28.9|28.76|28.81|28.67|366
1719879900000|2024-07-02 00:25:00|28.87|28.73|28.88|28.74|28.98|28.84|28.85|28.71|333
1719880200000|2024-07-02 00:30:00|28.91|28.77|28.86|28.72|28.93|28.79|28.83|28.69|368
1719880500000|2024-07-02 00:35:00|28.85|28.71|28.86|28.72|28.88|28.74|28.83|28.69|336
1719880800000|2024-07-02 00:40:00|28.87|28.73|28.79|28.65|28.88|28.74|28.77|28.63|283
1719881100000|2024-07-02 00:45:00|28.77|28.63|28.85|28.71|28.85|28.71|28.77|28.63|214
1719881400000|2024-07-02 00:50:00|28.84|28.7|28.84|28.7|28.87|28.73|28.8|28.66|322
1719881700000|2024-07-02 00:55:00|28.85|28.71|28.8|28.66|28.89|28.75|28.79|28.65|236
1719882000000|2024-07-02 01:00:00|28.79|28.65|28.72|28.58|28.8|28.66|28.69|28.55|325
1719882300000|2024-07-02 01:05:00|28.73|28.59|28.77|28.63|28.78|28.64|28.72|28.58|174
1719882600000|2024-07-02 01:10:00|28.76|28.62|28.77|28.63|28.8|28.66|28.73|28.59|277
1719882900000|2024-07-02 01:15:00|28.76|28.62|28.76|28.62|28.8|28.66|28.74|28.6|331
1719883200000|2024-07-02 01:20:00|28.77|28.63|28.81|28.67|28.81|28.67|28.68|28.54|449
1719883500000|2024-07-02 01:25:00|28.8|28.66|28.79|28.65|28.83|28.69|28.78|28.64|274
1719883800000|2024-07-02 01:30:00|28.8|28.66|28.77|28.63|28.85|28.71|28.72|28.58|389
1719884100000|2024-07-02 01:35:00|28.76|28.62|28.68|28.54|28.77|28.63|28.67|28.53|354
1719884400000|2024-07-02 01:40:00|28.67|28.53|28.69|28.55|28.7|28.56|28.65|28.51|316
1719884700000|2024-07-02 01:45:00|28.68|28.54|28.74|28.6|28.77|28.63|28.68|28.54|347
1719885000000|2024-07-02 01:50:00|28.76|28.62|28.74|28.6|28.77|28.63|28.69|28.55|338
1719885300000|2024-07-02 01:55:00|28.73|28.59|28.74|28.6|28.78|28.64|28.73|28.59|237
1719885600000|2024-07-02 02:00:00|28.73|28.59|28.71|28.57|28.76|28.62|28.7|28.56|329
1719885900000|2024-07-02 02:05:00|28.7|28.56|28.7|28.56|28.74|28.6|28.69|28.55|201
1719886200000|2024-07-02 02:10:00|28.71|28.57|28.77|28.63|28.78|28.64|28.69|28.55|271
1719886500000|2024-07-02 02:15:00|28.78|28.64|28.72|28.58|28.8|28.66|28.69|28.55|340
1719886800000|2024-07-02 02:20:00|28.71|28.57|28.7|28.56|28.73|28.59|28.69|28.55|319
1719887100000|2024-07-02 02:25:00|28.69|28.55|28.71|28.57|28.73|28.59|28.69|28.55|256
1719887400000|2024-07-02 02:30:00|28.7|28.56|28.61|28.47|28.74|28.6|28.61|28.47|227
1719887700000|2024-07-02 02:35:00|28.62|28.48|28.63|28.49|28.64|28.5|28.61|28.47|251
1719888000000|2024-07-02 02:40:00|28.62|28.48|28.57|28.43|28.63|28.49|28.53|28.39|251
1719888300000|2024-07-02 02:45:00|28.58|28.44|28.59|28.45|28.6|28.46|28.55|28.41|328
1719888600000|2024-07-02 02:50:00|28.6|28.46|28.63|28.49|28.64|28.5|28.57|28.43|318
1719888900000|2024-07-02 02:55:00|28.62|28.48|28.68|28.54|28.7|28.56|28.6|28.46|358
1719889200000|2024-07-02 03:00:00|28.67|28.53|28.69|28.55|28.71|28.57|28.64|28.5|384
1719889500000|2024-07-02 03:05:00|28.68|28.54|28.67|28.53|28.73|28.59|28.66|28.52|397
1719889800000|2024-07-02 03:10:00|28.68|28.54|28.68|28.54|28.73|28.59|28.65|28.51|240
1719890100000|2024-07-02 03:15:00|28.66|28.52|28.61|28.47|28.68|28.54|28.61|28.47|334
1719890400000|2024-07-02 03:20:00|28.62|28.48|28.62|28.48|28.66|28.52|28.6|28.46|349
1719890700000|2024-07-02 03:25:00|28.6|28.46|28.62|28.48|28.65|28.51|28.6|28.46|404
1719891000000|2024-07-02 03:30:00|28.63|28.49|28.64|28.5|28.69|28.55|28.6|28.46|366
1719891300000|2024-07-02 03:35:00|28.63|28.49|28.67|28.53|28.67|28.53|28.58|28.44|473
1719891600000|2024-07-02 03:40:00|28.66|28.52|28.73|28.59|28.8|28.66|28.65|28.51|431
1719891900000|2024-07-02 03:45:00|28.71|28.57|28.68|28.54|28.74|28.6|28.68|28.54|305
1719892200000|2024-07-02 03:50:00|28.69|28.55|28.68|28.54|28.72|28.58|28.66|28.52|259
1719892500000|2024-07-02 03:55:00|28.69|28.55|28.68|28.54|28.73|28.59|28.66|28.52|312
1719892800000|2024-07-02 04:00:00|28.69|28.55|28.71|28.57|28.74|28.6|28.68|28.54|336
1719893100000|2024-07-02 04:05:00|28.72|28.58|28.68|28.54|28.74|28.6|28.67|28.53|230
1719893400000|2024-07-02 04:10:00|28.7|28.56|28.69|28.55|28.74|28.6|28.65|28.51|318
1719893700000|2024-07-02 04:15:00|28.72|28.58|28.7|28.56|28.78|28.64|28.68|28.54|399
1719894000000|2024-07-02 04:20:00|28.69|28.55|28.63|28.49|28.69|28.55|28.62|28.48|322
1719894300000|2024-07-02 04:25:00|28.64|28.5|28.63|28.49|28.69|28.55|28.62|28.48|435
1719894600000|2024-07-02 04:30:00|28.62|28.48|28.64|28.5|28.65|28.51|28.62|28.48|446
1719894900000|2024-07-02 04:35:00|28.63|28.49|28.67|28.53|28.68|28.54|28.62|28.48|434
1719895200000|2024-07-02 04:40:00|28.66|28.52|28.72|28.58|28.74|28.6|28.65|28.51|451
1719895500000|2024-07-02 04:45:00|28.71|28.57|28.64|28.5|28.72|28.58|28.64|28.5|421
1719895800000|2024-07-02 04:50:00|28.65|28.51|28.65|28.51|28.66|28.52|28.62|28.48|272
1719896100000|2024-07-02 04:55:00|28.64|28.5|28.62|28.48|28.66|28.52|28.61|28.47|275
1719896400000|2024-07-02 05:00:00|28.63|28.49|28.61|28.47|28.65|28.51|28.59|28.45|355
1719896700000|2024-07-02 05:05:00|28.6|28.46|28.62|28.48|28.69|28.55|28.59|28.45|317
1719897000000|2024-07-02 05:10:00|28.6|28.46|28.59|28.45|28.64|28.5|28.58|28.44|309
1719897300000|2024-07-02 05:15:00|28.62|28.48|28.6|28.46|28.63|28.49|28.56|28.42|394
1719897600000|2024-07-02 05:20:00|28.59|28.45|28.64|28.5|28.65|28.51|28.56|28.42|348
1719897900000|2024-07-02 05:25:00|28.65|28.51|28.59|28.45|28.65|28.51|28.57|28.43|322
1719898200000|2024-07-02 05:30:00|28.58|28.44|28.57|28.43|28.62|28.48|28.56|28.42|408
1719898500000|2024-07-02 05:35:00|28.58|28.44|28.54|28.4|28.6|28.46|28.51|28.37|390
1719898800000|2024-07-02 05:40:00|28.53|28.39|28.56|28.42|28.58|28.44|28.51|28.37|335
1719899100000|2024-07-02 05:45:00|28.57|28.43|28.53|28.39|28.58|28.44|28.51|28.37|438
1719899400000|2024-07-02 05:50:00|28.52|28.38|28.53|28.39|28.57|28.43|28.51|28.37|373
1719899700000|2024-07-02 05:55:00|28.56|28.42|28.57|28.43|28.59|28.45|28.53|28.39|315
1719900000000|2024-07-02 06:00:00|28.58|28.44|28.55|28.41|28.61|28.47|28.52|28.38|433
1719900300000|2024-07-02 06:05:00|28.54|28.4|28.46|28.32|28.55|28.41|28.42|28.28|376
1719900600000|2024-07-02 06:10:00|28.45|28.31|28.41|28.27|28.46|28.32|28.37|28.23|456
1719900900000|2024-07-02 06:15:00|28.4|28.26|28.44|28.3|28.47|28.33|28.37|28.23|473
1719901200000|2024-07-02 06:20:00|28.45|28.31|28.46|28.32|28.47|28.33|28.4|28.26|428
1719901500000|2024-07-02 06:25:00|28.45|28.31|28.39|28.25|28.46|28.32|28.37|28.23|389
1719901800000|2024-07-02 06:30:00|28.38|28.24|28.34|28.2|28.39|28.25|28.33|28.19|495
1719902100000|2024-07-02 06:35:00|28.35|28.21|28.3|28.16|28.35|28.21|28.3|28.16|408
1719902400000|2024-07-02 06:40:00|28.32|28.18|28.4|28.26|28.41|28.27|28.28|28.14|449
1719902700000|2024-07-02 06:45:00|28.39|28.25|28.38|28.24|28.44|28.3|28.36|28.22|420
1719903000000|2024-07-02 06:50:00|28.37|28.23|28.38|28.24|28.41|28.27|28.35|28.21|392
1719903300000|2024-07-02 06:55:00|28.35|28.21|28.37|28.23|28.39|28.25|28.32|28.18|431
1719903600000|2024-07-02 07:00:00|28.38|28.24|28.35|28.21|28.38|28.24|28.32|28.18|504
1719903900000|2024-07-02 07:05:00|28.33|28.19|28.29|28.15|28.35|28.21|28.25|28.11|498
1719904200000|2024-07-02 07:10:00|28.25|28.11|28.3|28.16|28.32|28.18|28.25|28.11|427
1719904500000|2024-07-02 07:15:00|28.28|28.14|28.3|28.16|28.32|28.18|28.25|28.11|526
1719904800000|2024-07-02 07:20:00|28.31|28.17|28.36|28.22|28.39|28.25|28.27|28.13|495
1719905100000|2024-07-02 07:25:00|28.34|28.2|28.32|28.18|28.37|28.23|28.26|28.12|491
1719905400000|2024-07-02 07:30:00|28.33|28.19|28.22|28.08|28.33|28.19|28.19|28.05|552
1719905700000|2024-07-02 07:35:00|28.21|28.07|28.21|28.07|28.23|28.09|28.13|27.99|490
1719906000000|2024-07-02 07:40:00|28.19|28.05|28.19|28.05|28.25|28.11|28.17|28.03|399
1719906300000|2024-07-02 07:45:00|28.22|28.08|28.23|28.09|28.25|28.11|28.18|28.04|365
1719906600000|2024-07-02 07:50:00|28.22|28.08|28.22|28.08|28.24|28.1|28.17|28.03|400
1719906900000|2024-07-02 07:55:00|28.23|28.09|28.25|28.11|28.29|28.15|28.21|28.07|372
1719907200000|2024-07-02 08:00:00|28.27|28.13|28.22|28.08|28.29|28.15|28.21|28.07|509
1719907500000|2024-07-02 08:05:00|28.23|28.09|28.23|28.09|28.25|28.11|28.19|28.05|385
1719907800000|2024-07-02 08:10:00|28.25|28.11|28.22|28.08|28.25|28.11|28.19|28.05|420
1719908100000|2024-07-02 08:15:00|28.21|28.07|28.35|28.21|28.36|28.22|28.19|28.05|514
1719908400000|2024-07-02 08:20:00|28.36|28.22|28.34|28.2|28.38|28.24|28.29|28.15|425
1719908700000|2024-07-02 08:25:00|28.33|28.19|28.24|28.1|28.34|28.2|28.21|28.07|423
1719909000000|2024-07-02 08:30:00|28.23|28.09|28.26|28.12|28.3|28.16|28.2|28.06|363
1719909300000|2024-07-02 08:35:00|28.28|28.14|28.24|28.1|28.29|28.15|28.22|28.08|377
1719909600000|2024-07-02 08:40:00|28.25|28.11|28.25|28.11|28.29|28.15|28.2|28.06|268
1719909900000|2024-07-02 08:45:00|28.25|28.11|28.34|28.2|28.34|28.2|28.25|28.11|304
1719910200000|2024-07-02 08:50:00|28.33|28.19|28.32|28.18|28.34|28.2|28.28|28.14|356
1719910500000|2024-07-02 08:55:00|28.3|28.16|28.33|28.19|28.33|28.19|28.27|28.13|299
1719910800000|2024-07-02 09:00:00|28.29|28.15|28.33|28.19|28.36|28.22|28.29|28.15|133
1719911100000|2024-07-02 09:05:00|28.31|28.17|28.48|28.34|28.49|28.35|28.31|28.17|419
1719911400000|2024-07-02 09:10:00|28.45|28.31|28.5|28.36|28.5|28.36|28.38|28.24|495
1719911700000|2024-07-02 09:15:00|28.49|28.35|28.39|28.25|28.5|28.36|28.39|28.25|468
1719912000000|2024-07-02 09:20:00|28.4|28.26|28.33|28.19|28.43|28.29|28.31|28.17|353
1719912300000|2024-07-02 09:25:00|28.35|28.21|28.4|28.26|28.4|28.26|28.31|28.17|361
1719912600000|2024-07-02 09:30:00|28.38|28.24|28.37|28.23|28.41|28.27|28.34|28.2|331
1719912900000|2024-07-02 09:35:00|28.38|28.24|28.38|28.24|28.42|28.28|28.34|28.2|385
1719913200000|2024-07-02 09:40:00|28.39|28.25|28.35|28.21|28.41|28.27|28.35|28.21|285
1719913500000|2024-07-02 09:45:00|28.4|28.26|28.36|28.22|28.41|28.27|28.34|28.2|348
1719913800000|2024-07-02 09:50:00|28.35|28.21|28.36|28.22|28.41|28.27|28.34|28.2|377
1719914100000|2024-07-02 09:55:00|28.38|28.24|28.36|28.22|28.39|28.25|28.34|28.2|454
1719914400000|2024-07-02 10:00:00|28.34|28.2|28.34|28.2|28.39|28.25|28.34|28.2|397
1719914700000|2024-07-02 10:05:00|28.36|28.22|28.32|28.18|28.36|28.22|28.3|28.16|391
1719915000000|2024-07-02 10:10:00|28.33|28.19|28.33|28.19|28.38|28.24|28.28|28.14|501
1719915300000|2024-07-02 10:15:00|28.32|28.18|28.45|28.31|28.45|28.31|28.32|28.18|503
1719915600000|2024-07-02 10:20:00|28.42|28.28|28.46|28.32|28.47|28.33|28.39|28.25|470
1719915900000|2024-07-02 10:25:00|28.44|28.3|28.43|28.29|28.47|28.33|28.41|28.27|284
1719916200000|2024-07-02 10:30:00|28.44|28.3|28.49|28.35|28.49|28.35|28.41|28.27|482
1719916500000|2024-07-02 10:35:00|28.45|28.31|28.51|28.37|28.53|28.39|28.44|28.3|361
1719916800000|2024-07-02 10:40:00|28.49|28.35|28.44|28.3|28.51|28.37|28.44|28.3|421
1719917100000|2024-07-02 10:45:00|28.46|28.32|28.44|28.3|28.48|28.34|28.42|28.28|521
1719917400000|2024-07-02 10:50:00|28.45|28.31|28.42|28.28|28.48|28.34|28.41|28.27|358
1719917700000|2024-07-02 10:55:00|28.44|28.3|28.42|28.28|28.44|28.3|28.4|28.26|292
1719918000000|2024-07-02 11:00:00|28.43|28.29|28.4|28.26|28.43|28.29|28.36|28.22|375
1719918300000|2024-07-02 11:05:00|28.39|28.25|28.39|28.25|28.41|28.27|28.35|28.21|453
1719918600000|2024-07-02 11:10:00|28.37|28.23|28.4|28.26|28.43|28.29|28.35|28.21|349
1719918900000|2024-07-02 11:15:00|28.39|28.25|28.39|28.25|28.41|28.27|28.34|28.2|398
1719919200000|2024-07-02 11:20:00|28.4|28.26|28.39|28.25|28.42|28.28|28.34|28.2|356
1719919500000|2024-07-02 11:25:00|28.41|28.27|28.44|28.3|28.45|28.31|28.37|28.23|415
1719919800000|2024-07-02 11:30:00|28.45|28.31|28.47|28.33|28.48|28.34|28.39|28.25|457
1719920100000|2024-07-02 11:35:00|28.46|28.32|28.42|28.28|28.49|28.35|28.38|28.24|458
1719920400000|2024-07-02 11:40:00|28.41|28.27|28.38|28.24|28.44|28.3|28.36|28.22|373
1719920700000|2024-07-02 11:45:00|28.37|28.23|28.37|28.23|28.39|28.25|28.32|28.18|369
1719921000000|2024-07-02 11:50:00|28.36|28.22|28.32|28.18|28.38|28.24|28.3|28.16|448
1719921300000|2024-07-02 11:55:00|28.31|28.17|28.35|28.21|28.35|28.21|28.29|28.15|436
1719921600000|2024-07-02 12:00:00|28.34|28.2|28.31|28.17|28.35|28.21|28.27|28.13|464
1719921900000|2024-07-02 12:05:00|28.3|28.16|28.27|28.13|28.32|28.18|28.25|28.11|399
1719922200000|2024-07-02 12:10:00|28.26|28.12|28.26|28.12|28.32|28.18|28.23|28.09|448
1719922500000|2024-07-02 12:15:00|28.24|28.1|28.33|28.19|28.35|28.21|28.23|28.09|501
1719922800000|2024-07-02 12:20:00|28.31|28.17|28.29|28.15|28.35|28.21|28.28|28.14|488
1719923100000|2024-07-02 12:25:00|28.31|28.17|28.27|28.13|28.35|28.21|28.27|28.13|263
1719923400000|2024-07-02 12:30:00|28.31|28.17|28.37|28.23|28.39|28.25|28.26|28.12|531
1719923700000|2024-07-02 12:35:00|28.36|28.22|28.45|28.31|28.47|28.33|28.34|28.2|600
1719924000000|2024-07-02 12:40:00|28.44|28.3|28.44|28.3|28.46|28.32|28.39|28.25|483
1719924300000|2024-07-02 12:45:00|28.45|28.31|28.47|28.33|28.52|28.38|28.42|28.28|598
1719924600000|2024-07-02 12:50:00|28.46|28.32|28.39|28.25|28.47|28.33|28.34|28.2|505
1719924900000|2024-07-02 12:55:00|28.38|28.24|28.39|28.25|28.41|28.27|28.37|28.23|358
1719925200000|2024-07-02 13:00:00|28.38|28.24|28.41|28.27|28.45|28.31|28.37|28.23|566
1719925500000|2024-07-02 13:05:00|28.42|28.28|28.45|28.31|28.45|28.31|28.37|28.23|431
1719925800000|2024-07-02 13:10:00|28.44|28.3|28.42|28.28|28.45|28.31|28.39|28.25|332
1719926100000|2024-07-02 13:15:00|28.4|28.26|28.45|28.31|28.46|28.32|28.39|28.25|406
1719926400000|2024-07-02 13:20:00|28.46|28.32|28.45|28.31|28.49|28.35|28.42|28.28|362
1719926700000|2024-07-02 13:25:00|28.44|28.3|28.47|28.33|28.48|28.34|28.41|28.27|339
1719927000000|2024-07-02 13:30:00|28.46|28.32|28.4|28.26|28.5|28.36|28.36|28.22|469
1719927300000|2024-07-02 13:35:00|28.41|28.27|28.48|28.34|28.52|28.38|28.35|28.21|519
1719927600000|2024-07-02 13:40:00|28.47|28.33|28.41|28.27|28.62|28.48|28.36|28.22|654
1719927900000|2024-07-02 13:45:00|28.43|28.29|28.39|28.25|28.46|28.32|28.36|28.22|573
1719928200000|2024-07-02 13:50:00|28.38|28.24|28.4|28.26|28.43|28.29|28.31|28.17|483
1719928500000|2024-07-02 13:55:00|28.41|28.27|28.37|28.23|28.42|28.28|28.27|28.13|530
1719928800000|2024-07-02 14:00:00|28.35|28.21|28.41|28.27|28.43|28.29|28.32|28.18|585
1719929100000|2024-07-02 14:05:00|28.42|28.28|28.31|28.17|28.44|28.3|28.31|28.17|499
1719929400000|2024-07-02 14:10:00|28.32|28.18|28.26|28.12|28.32|28.18|28.2|28.06|643
1719929700000|2024-07-02 14:15:00|28.25|28.11|28.35|28.21|28.37|28.23|28.18|28.04|681
1719930000000|2024-07-02 14:20:00|28.36|28.22|28.34|28.2|28.39|28.25|28.28|28.14|523
1719930300000|2024-07-02 14:25:00|28.33|28.19|28.4|28.26|28.51|28.37|28.31|28.17|541
1719930600000|2024-07-02 14:30:00|28.39|28.25|28.36|28.22|28.45|28.31|28.33|28.19|499
1719930900000|2024-07-02 14:35:00|28.37|28.23|28.29|28.15|28.38|28.24|28.23|28.09|550
1719931200000|2024-07-02 14:40:00|28.28|28.14|28.36|28.22|28.39|28.25|28.23|28.09|555
1719931500000|2024-07-02 14:45:00|28.35|28.21|28.39|28.25|28.41|28.27|28.3|28.16|523
1719931800000|2024-07-02 14:50:00|28.38|28.24|28.4|28.26|28.46|28.32|28.35|28.21|502
1719932100000|2024-07-02 14:55:00|28.38|28.24|28.34|28.2|28.42|28.28|28.33|28.19|451
1719932400000|2024-07-02 15:00:00|28.33|28.19|28.36|28.22|28.38|28.24|28.29|28.15|401
1719932700000|2024-07-02 15:05:00|28.37|28.23|28.41|28.27|28.44|28.3|28.34|28.2|508
1719933000000|2024-07-02 15:10:00|28.39|28.25|28.38|28.24|28.44|28.3|28.35|28.21|456
1719933300000|2024-07-02 15:15:00|28.39|28.25|28.44|28.3|28.45|28.31|28.37|28.23|466
1719933600000|2024-07-02 15:20:00|28.45|28.31|28.45|28.31|28.48|28.34|28.38|28.24|414
1719933900000|2024-07-02 15:25:00|28.46|28.32|28.43|28.29|28.46|28.32|28.36|28.22|433
1719934200000|2024-07-02 15:30:00|28.44|28.3|28.47|28.33|28.5|28.36|28.41|28.27|507
1719934500000|2024-07-02 15:35:00|28.46|28.32|28.48|28.34|28.51|28.37|28.42|28.28|489
1719934800000|2024-07-02 15:40:00|28.45|28.31|28.51|28.37|28.55|28.41|28.45|28.31|471
1719935100000|2024-07-02 15:45:00|28.48|28.34|28.45|28.31|28.51|28.37|28.42|28.28|406
1719935400000|2024-07-02 15:50:00|28.44|28.3|28.44|28.3|28.47|28.33|28.4|28.26|385
1719935700000|2024-07-02 15:55:00|28.43|28.29|28.4|28.26|28.44|28.3|28.35|28.21|424
1719936000000|2024-07-02 16:00:00|28.38|28.24|28.39|28.25|28.4|28.26|28.33|28.19|409
1719936300000|2024-07-02 16:05:00|28.38|28.24|28.31|28.17|28.41|28.27|28.29|28.15|472
1719936600000|2024-07-02 16:10:00|28.3|28.16|28.3|28.16|28.36|28.22|28.26|28.12|555
1719936900000|2024-07-02 16:15:00|28.31|28.17|28.33|28.19|28.34|28.2|28.25|28.11|470
1719937200000|2024-07-02 16:20:00|28.31|28.17|28.28|28.14|28.33|28.19|28.23|28.09|431
1719937500000|2024-07-02 16:25:00|28.27|28.13|28.27|28.13|28.29|28.15|28.23|28.09|368
1719937800000|2024-07-02 16:30:00|28.28|28.14|28.22|28.08|28.28|28.14|28.2|28.06|466
1719938100000|2024-07-02 16:35:00|28.24|28.1|28.23|28.09|28.24|28.1|28.17|28.03|529
1719938400000|2024-07-02 16:40:00|28.22|28.08|28.33|28.19|28.35|28.21|28.2|28.06|516
1719938700000|2024-07-02 16:45:00|28.31|28.17|28.35|28.21|28.39|28.25|28.31|28.17|457
1719939000000|2024-07-02 16:50:00|28.34|28.2|28.3|28.16|28.35|28.21|28.27|28.13|410
1719939300000|2024-07-02 16:55:00|28.31|28.17|28.3|28.16|28.33|28.19|28.28|28.14|280
1719939600000|2024-07-02 17:00:00|28.31|28.17|28.31|28.17|28.33|28.19|28.21|28.07|501
1719939900000|2024-07-02 17:05:00|28.29|28.15|28.29|28.15|28.34|28.2|28.25|28.11|446
1719940200000|2024-07-02 17:10:00|28.28|28.14|28.3|28.16|28.34|28.2|28.28|28.14|345
1719940500000|2024-07-02 17:15:00|28.31|28.17|28.36|28.22|28.38|28.24|28.29|28.15|422
1719940800000|2024-07-02 17:20:00|28.37|28.23|28.41|28.27|28.42|28.28|28.32|28.18|443
1719941100000|2024-07-02 17:25:00|28.4|28.26|28.38|28.24|28.41|28.27|28.36|28.22|348
1719941400000|2024-07-02 17:30:00|28.37|28.23|28.45|28.31|28.46|28.32|28.36|28.22|424
1719941700000|2024-07-02 17:35:00|28.44|28.3|28.45|28.31|28.48|28.34|28.43|28.29|348
1719942000000|2024-07-02 17:40:00|28.44|28.3|28.48|28.34|28.49|28.35|28.42|28.28|438
1719942300000|2024-07-02 17:45:00|28.46|28.32|28.46|28.32|28.49|28.35|28.43|28.29|535
1719942600000|2024-07-02 17:50:00|28.44|28.3|28.43|28.29|28.48|28.34|28.39|28.25|305
1719942900000|2024-07-02 17:55:00|28.42|28.28|28.46|28.32|28.5|28.36|28.41|28.27|466
1719943200000|2024-07-02 18:00:00|28.49|28.35|28.57|28.43|28.58|28.44|28.46|28.32|574
1719943500000|2024-07-02 18:05:00|28.58|28.44|28.72|28.58|28.73|28.59|28.56|28.42|569
1719943800000|2024-07-02 18:10:00|28.71|28.57|28.71|28.57|28.74|28.6|28.64|28.5|555
1719944100000|2024-07-02 18:15:00|28.7|28.56|28.8|28.66|28.84|28.7|28.66|28.52|528
1719944400000|2024-07-02 18:20:00|28.79|28.65|28.88|28.74|28.9|28.76|28.73|28.59|609
1719944700000|2024-07-02 18:25:00|28.89|28.75|28.81|28.67|28.92|28.78|28.79|28.65|574
1719945000000|2024-07-02 18:30:00|28.82|28.68|28.8|28.66|28.86|28.72|28.78|28.64|485
1719945300000|2024-07-02 18:35:00|28.79|28.65|28.77|28.63|28.83|28.69|28.77|28.63|392
1719945600000|2024-07-02 18:40:00|28.78|28.64|28.72|28.58|28.78|28.64|28.69|28.55|487
1719945900000|2024-07-02 18:45:00|28.73|28.59|28.72|28.58|28.75|28.61|28.69|28.55|401
1719946200000|2024-07-02 18:50:00|28.71|28.57|28.72|28.58|28.76|28.62|28.69|28.55|496
1719946500000|2024-07-02 18:55:00|28.7|28.56|28.72|28.58|28.75|28.61|28.69|28.55|349
1719946800000|2024-07-02 19:00:00|28.73|28.59|28.82|28.68|28.84|28.7|28.72|28.58|527
1719947100000|2024-07-02 19:05:00|28.84|28.7|28.76|28.62|28.84|28.7|28.73|28.59|362
1719947400000|2024-07-02 19:10:00|28.75|28.61|28.83|28.69|28.84|28.7|28.73|28.59|361
1719947700000|2024-07-02 19:15:00|28.81|28.67|28.79|28.65|28.84|28.7|28.75|28.61|360
1719948000000|2024-07-02 19:20:00|28.78|28.64|28.79|28.65|28.81|28.67|28.75|28.61|345
1719948300000|2024-07-02 19:25:00|28.8|28.66|28.8|28.66|28.84|28.7|28.75|28.61|337
1719948600000|2024-07-02 19:30:00|28.78|28.64|28.85|28.71|28.87|28.73|28.77|28.63|578
1719948900000|2024-07-02 19:35:00|28.83|28.69|28.86|28.72|28.89|28.75|28.8|28.66|459
1719949200000|2024-07-02 19:40:00|28.87|28.73|28.83|28.69|28.89|28.75|28.78|28.64|428
1719949500000|2024-07-02 19:45:00|28.81|28.67|28.81|28.67|28.86|28.72|28.78|28.64|379
1719949800000|2024-07-02 19:50:00|28.79|28.65|28.76|28.62|28.82|28.68|28.71|28.57|436
1719950100000|2024-07-02 19:55:00|28.74|28.6|28.78|28.64|28.8|28.66|28.72|28.58|392
1719950400000|2024-07-02 20:00:00|28.79|28.65|28.77|28.63|28.82|28.68|28.74|28.6|499
1719950700000|2024-07-02 20:05:00|28.79|28.65|28.77|28.63|28.79|28.65|28.7|28.56|400
1719951000000|2024-07-02 20:10:00|28.76|28.62|28.85|28.71|28.86|28.72|28.74|28.6|469
1719951300000|2024-07-02 20:15:00|28.81|28.67|28.79|28.65|28.87|28.73|28.79|28.65|418
1719951600000|2024-07-02 20:20:00|28.8|28.66|28.84|28.7|28.87|28.73|28.77|28.63|519
1719951900000|2024-07-02 20:25:00|28.82|28.68|28.8|28.66|28.87|28.73|28.77|28.63|375
1719952200000|2024-07-02 20:30:00|28.81|28.67|28.77|28.63|28.82|28.68|28.75|28.61|451
1719952500000|2024-07-02 20:35:00|28.78|28.64|28.72|28.58|28.79|28.65|28.71|28.57|412
1719952800000|2024-07-02 20:40:00|28.7|28.56|28.73|28.59|28.75|28.61|28.7|28.56|350
1719953100000|2024-07-02 20:45:00|28.72|28.58|28.74|28.6|28.75|28.61|28.68|28.54|405
1719953400000|2024-07-02 20:50:00|28.75|28.61|28.68|28.54|28.75|28.61|28.66|28.52|352
1719953700000|2024-07-02 20:55:00|28.66|28.52|28.71|28.57|28.73|28.59|28.65|28.51|355
1719954000000|2024-07-02 21:00:00|28.72|28.58|28.64|28.5|28.72|28.58|28.64|28.5|103
1719954300000|2024-07-02 21:05:00|28.65|28.51|28.69|28.55|28.73|28.59|28.65|28.51|78
1719954600000|2024-07-02 21:10:00|28.68|28.54|28.64|28.5|28.69|28.55|28.62|28.48|133
1719954900000|2024-07-02 21:15:00|28.65|28.51|28.63|28.49|28.65|28.51|28.58|28.44|153
1719955200000|2024-07-02 21:20:00|28.62|28.48|28.6|28.46|28.62|28.48|28.58|28.44|22
1719955500000|2024-07-02 21:25:00|28.59|28.45|28.56|28.42|28.59|28.45|28.54|28.4|38
1719955800000|2024-07-02 21:30:00|28.55|28.41|28.58|28.44|28.58|28.44|28.55|28.41|16
1719956100000|2024-07-02 21:35:00|28.57|28.43|28.59|28.45|28.6|28.46|28.57|28.43|31
1719956400000|2024-07-02 21:40:00|28.6|28.46|28.55|28.41|28.6|28.46|28.55|28.41|30
1719956700000|2024-07-02 21:45:00|28.56|28.42|28.53|28.39|28.56|28.42|28.53|28.39|22
1719957000000|2024-07-02 21:50:00|28.54|28.4|28.54|28.4|28.54|28.4|28.52|28.38|61
1719957300000|2024-07-02 21:55:00|28.53|28.39|28.51|28.37|28.54|28.4|28.5|28.36|74
1719957600000|2024-07-02 22:00:00|28.5|28.36|28.45|28.31|28.54|28.4|28.39|28.25|420
1719957900000|2024-07-02 22:05:00|28.43|28.29|28.4|28.26|28.45|28.31|28.38|28.24|414
1719958200000|2024-07-02 22:10:00|28.42|28.28|28.4|28.26|28.45|28.31|28.38|28.24|332
1719958500000|2024-07-02 22:15:00|28.42|28.28|28.44|28.3|28.47|28.33|28.4|28.26|337
1719958800000|2024-07-02 22:20:00|28.45|28.31|28.4|28.26|28.45|28.31|28.38|28.24|387
1719959100000|2024-07-02 22:25:00|28.39|28.25|28.41|28.27|28.43|28.29|28.37|28.23|361
1719959400000|2024-07-02 22:30:00|28.43|28.29|28.45|28.31|28.49|28.35|28.39|28.25|473
1719959700000|2024-07-02 22:35:00|28.47|28.33|28.6|28.46|28.61|28.47|28.45|28.31|559
1719960000000|2024-07-02 22:40:00|28.59|28.45|28.59|28.45|28.63|28.49|28.56|28.42|442
1719960300000|2024-07-02 22:45:00|28.58|28.44|28.69|28.55|28.76|28.62|28.55|28.41|572
1719960600000|2024-07-02 22:50:00|28.7|28.56|28.73|28.59|28.78|28.64|28.67|28.53|445
1719960900000|2024-07-02 22:55:00|28.75|28.61|28.81|28.67|28.85|28.71|28.73|28.59|523
1719961200000|2024-07-02 23:00:00|28.79|28.65|28.8|28.66|28.84|28.7|28.76|28.62|365
1719961500000|2024-07-02 23:05:00|28.81|28.67|28.81|28.67|28.85|28.71|28.74|28.6|452
1719961800000|2024-07-02 23:10:00|28.82|28.68|28.79|28.65|28.82|28.68|28.74|28.6|427
1719962100000|2024-07-02 23:15:00|28.77|28.63|28.83|28.69|28.84|28.7|28.75|28.61|499
1719962400000|2024-07-02 23:20:00|28.84|28.7|28.85|28.71|28.88|28.74|28.79|28.65|496
1719962700000|2024-07-02 23:25:00|28.86|28.72|28.82|28.68|28.87|28.73|28.78|28.64|371
1719963000000|2024-07-02 23:30:00|28.81|28.67|28.73|28.59|28.84|28.7|28.72|28.58|408
1719963300000|2024-07-02 23:35:00|28.75|28.61|28.68|28.54|28.76|28.62|28.67|28.53|368
1719963600000|2024-07-02 23:40:00|28.69|28.55|28.74|28.6|28.74|28.6|28.66|28.52|334
1719963900000|2024-07-02 23:45:00|28.72|28.58|28.72|28.58|28.74|28.6|28.68|28.54|337
1719964200000|2024-07-02 23:50:00|28.71|28.57|28.73|28.59|28.73|28.59|28.68|28.54|359
1719964500000|2024-07-02 23:55:00|28.72|28.58|28.79|28.65|28.8|28.66|28.7|28.56|561
1719964800000|2024-07-03 00:00:00|28.78|28.64|28.86|28.72|28.86|28.72|28.75|28.61|578
1719965100000|2024-07-03 00:05:00|28.82|28.68|28.86|28.72|28.91|28.77|28.8|28.66|482
1719965400000|2024-07-03 00:10:00|28.88|28.74|28.87|28.73|28.92|28.78|28.85|28.71|462
1719965700000|2024-07-03 00:15:00|28.86|28.72|28.97|28.83|29.02|28.88|28.85|28.71|500
1719966000000|2024-07-03 00:20:00|28.96|28.82|29.02|28.88|29.04|28.9|28.92|28.78|452
1719966300000|2024-07-03 00:25:00|29.03|28.89|28.95|28.81|29.03|28.89|28.93|28.79|330
1719966600000|2024-07-03 00:30:00|28.94|28.8|28.98|28.84|29|28.86|28.91|28.77|430
1719966900000|2024-07-03 00:35:00|28.99|28.85|28.93|28.79|28.99|28.85|28.89|28.75|348
1719967200000|2024-07-03 00:40:00|28.91|28.77|28.93|28.79|28.97|28.83|28.89|28.75|411
1719967500000|2024-07-03 00:45:00|28.91|28.77|28.87|28.73|28.93|28.79|28.85|28.71|421
1719967800000|2024-07-03 00:50:00|28.86|28.72|28.79|28.65|28.88|28.74|28.77|28.63|373
1719968100000|2024-07-03 00:55:00|28.82|28.68|28.86|28.72|28.87|28.73|28.79|28.65|372
1719968400000|2024-07-03 01:00:00|28.85|28.71|28.81|28.67|28.9|28.76|28.78|28.64|451
1719968700000|2024-07-03 01:05:00|28.82|28.68|28.77|28.63|28.84|28.7|28.74|28.6|453
1719969000000|2024-07-03 01:10:00|28.79|28.65|28.88|28.74|28.9|28.76|28.72|28.58|472
1719969300000|2024-07-03 01:15:00|28.86|28.72|28.86|28.72|28.9|28.76|28.81|28.67|448
1719969600000|2024-07-03 01:20:00|28.85|28.71|28.87|28.73|28.97|28.83|28.82|28.68|535
1719969900000|2024-07-03 01:25:00|28.88|28.74|28.78|28.64|28.9|28.76|28.78|28.64|486
1719970200000|2024-07-03 01:30:00|28.79|28.65|28.79|28.65|28.91|28.77|28.76|28.62|492
1719970500000|2024-07-03 01:35:00|28.78|28.64|28.8|28.66|28.86|28.72|28.75|28.61|502
1719970800000|2024-07-03 01:40:00|28.81|28.67|28.84|28.7|28.88|28.74|28.78|28.64|388
1719971100000|2024-07-03 01:45:00|28.83|28.69|28.75|28.61|28.84|28.7|28.71|28.57|456
1719971400000|2024-07-03 01:50:00|28.74|28.6|28.73|28.59|28.75|28.61|28.65|28.51|510
1719971700000|2024-07-03 01:55:00|28.72|28.58|28.56|28.42|28.75|28.61|28.52|28.38|524
1719972000000|2024-07-03 02:00:00|28.55|28.41|28.41|28.27|28.56|28.42|28.4|28.26|558
1719972300000|2024-07-03 02:05:00|28.4|28.26|28.4|28.26|28.48|28.34|28.36|28.22|541
1719972600000|2024-07-03 02:10:00|28.41|28.27|28.44|28.3|28.44|28.3|28.32|28.18|569
1719972900000|2024-07-03 02:15:00|28.45|28.31|28.4|28.26|28.45|28.31|28.35|28.21|531
1719973200000|2024-07-03 02:20:00|28.39|28.25|28.48|28.34|28.51|28.37|28.38|28.24|524
1719973500000|2024-07-03 02:25:00|28.47|28.33|28.57|28.43|28.6|28.46|28.46|28.32|537
1719973800000|2024-07-03 02:30:00|28.55|28.41|28.57|28.43|28.61|28.47|28.5|28.36|564
1719974100000|2024-07-03 02:35:00|28.59|28.45|28.5|28.36|28.64|28.5|28.48|28.34|478
1719974400000|2024-07-03 02:40:00|28.49|28.35|28.44|28.3|28.5|28.36|28.37|28.23|562
1719974700000|2024-07-03 02:45:00|28.43|28.29|28.43|28.29|28.5|28.36|28.38|28.24|536
1719975000000|2024-07-03 02:50:00|28.42|28.28|28.5|28.36|28.55|28.41|28.4|28.26|651
1719975300000|2024-07-03 02:55:00|28.51|28.37|28.54|28.4|28.56|28.42|28.45|28.31|487
1719975600000|2024-07-03 03:00:00|28.53|28.39|28.52|28.38|28.57|28.43|28.48|28.34|572
1719975900000|2024-07-03 03:05:00|28.51|28.37|28.45|28.31|28.54|28.4|28.43|28.29|457
1719976200000|2024-07-03 03:10:00|28.46|28.32|28.14|28|28.47|28.33|28.09|27.95|648
1719976500000|2024-07-03 03:15:00|28.13|27.99|28.17|28.03|28.22|28.08|27.93|27.79|690
1719976800000|2024-07-03 03:20:00|28.16|28.02|28.25|28.11|28.3|28.16|28.09|27.95|658
1719977100000|2024-07-03 03:25:00|28.24|28.1|28.31|28.17|28.34|28.2|28.23|28.09|559
1719977400000|2024-07-03 03:30:00|28.32|28.18|28.41|28.27|28.43|28.29|28.28|28.14|544
1719977700000|2024-07-03 03:35:00|28.4|28.26|28.38|28.24|28.41|28.27|28.33|28.19|419
1719978000000|2024-07-03 03:40:00|28.37|28.23|28.35|28.21|28.39|28.25|28.33|28.19|451
1719978300000|2024-07-03 03:45:00|28.32|28.18|28.22|28.08|28.37|28.23|28.21|28.07|489
1719978600000|2024-07-03 03:50:00|28.21|28.07|28.19|28.05|28.26|28.12|28.17|28.03|277
1719978900000|2024-07-03 03:55:00|28.2|28.06|28.22|28.08|28.22|28.08|28.16|28.02|38
1719979200000|2024-07-03 04:00:00|28.21|28.07|28.04|27.9|28.23|28.09|28.02|27.88|470
1719979500000|2024-07-03 04:05:00|28.02|27.88|28.2|28.06|28.21|28.07|28|27.86|505
1719979800000|2024-07-03 04:10:00|28.19|28.05|28.17|28.03|28.23|28.09|28.14|28|391
1719980100000|2024-07-03 04:15:00|28.19|28.05|28.23|28.09|28.27|28.13|28.15|28.01|469
1719980400000|2024-07-03 04:20:00|28.22|28.08|28.19|28.05|28.29|28.15|28.13|27.99|524
1719980700000|2024-07-03 04:25:00|28.18|28.04|28.21|28.07|28.27|28.13|28.15|28.01|431
1719981000000|2024-07-03 04:30:00|28.23|28.09|28.09|27.95|28.23|28.09|28.06|27.92|429
1719981300000|2024-07-03 04:35:00|28.07|27.93|28.05|27.91|28.09|27.95|28.03|27.89|384
1719981600000|2024-07-03 04:40:00|28.07|27.93|27.98|27.84|28.08|27.94|27.96|27.82|332
1719981900000|2024-07-03 04:45:00|28|27.86|27.96|27.82|28.03|27.89|27.94|27.8|479
1719982200000|2024-07-03 04:50:00|27.95|27.81|28|27.86|28.05|27.91|27.94|27.8|593
1719982500000|2024-07-03 04:55:00|28.02|27.88|28.03|27.89|28.11|27.97|27.99|27.85|492
1719982800000|2024-07-03 05:00:00|28.05|27.91|28.04|27.9|28.09|27.95|28.01|27.87|436
1719983100000|2024-07-03 05:05:00|28.03|27.89|28.08|27.94|28.08|27.94|27.99|27.85|535
1719983400000|2024-07-03 05:10:00|28.05|27.91|28.04|27.9|28.12|27.98|28.03|27.89|440
1719983700000|2024-07-03 05:15:00|28.06|27.92|28.04|27.9|28.08|27.94|27.99|27.85|442
1719984000000|2024-07-03 05:20:00|28.05|27.91|28.06|27.92|28.06|27.92|28.01|27.87|382
1719984300000|2024-07-03 05:25:00|28.04|27.9|28.08|27.94|28.11|27.97|28.02|27.88|447
1719984600000|2024-07-03 05:30:00|28.06|27.92|28.06|27.92|28.13|27.99|28.03|27.89|406
1719984900000|2024-07-03 05:35:00|28.08|27.94|28.03|27.89|28.1|27.96|28|27.86|322
1719985200000|2024-07-03 05:40:00|28.01|27.87|28.03|27.89|28.06|27.92|28|27.86|357
1719985500000|2024-07-03 05:45:00|28.04|27.9|28.08|27.94|28.12|27.98|28.01|27.87|519
1719985800000|2024-07-03 05:50:00|28.1|27.96|28.16|28.02|28.17|28.03|28.05|27.91|513
1719986100000|2024-07-03 05:55:00|28.15|28.01|28.17|28.03|28.19|28.05|28.1|27.96|424
1719986400000|2024-07-03 06:00:00|28.16|28.02|28.16|28.02|28.22|28.08|28.08|27.94|529
1719986700000|2024-07-03 06:05:00|28.15|28.01|28.13|27.99|28.2|28.06|28.11|27.97|456
1719987000000|2024-07-03 06:10:00|28.12|27.98|28.13|27.99|28.16|28.02|28.07|27.93|392
1719987300000|2024-07-03 06:15:00|28.14|28|28.19|28.05|28.2|28.06|28.09|27.95|409
1719987600000|2024-07-03 06:20:00|28.18|28.04|28.15|28.01|28.19|28.05|28.11|27.97|258
1719987900000|2024-07-03 06:25:00|28.14|28|28.11|27.97|28.14|28|28.08|27.94|188
1719988200000|2024-07-03 06:30:00|28.09|27.95|28.11|27.97|28.13|27.99|28.08|27.94|223
1719988500000|2024-07-03 06:35:00|28.12|27.98|28.11|27.97|28.13|27.99|28.08|27.94|204
1719988800000|2024-07-03 06:40:00|28.1|27.96|28.09|27.95|28.13|27.99|28.06|27.92|244
1719989100000|2024-07-03 06:45:00|28.07|27.93|28.12|27.98|28.15|28.01|28.05|27.91|396
1719989400000|2024-07-03 06:50:00|28.11|27.97|28.14|28|28.17|28.03|28.09|27.95|406
1719989700000|2024-07-03 06:55:00|28.15|28.01|28.12|27.98|28.16|28.02|28.11|27.97|353
1719990000000|2024-07-03 07:00:00|28.14|28|28.09|27.95|28.14|28|28.05|27.91|382
1719990300000|2024-07-03 07:05:00|28.08|27.94|28.08|27.94|28.11|27.97|28.07|27.93|336
1719990600000|2024-07-03 07:10:00|28.06|27.92|28.05|27.91|28.09|27.95|28|27.86|259
1719990900000|2024-07-03 07:15:00|28.04|27.9|28.03|27.89|28.08|27.94|27.99|27.85|311
1719991200000|2024-07-03 07:20:00|28.04|27.9|28.03|27.89|28.05|27.91|27.97|27.83|363
1719991500000|2024-07-03 07:25:00|28.04|27.9|28.02|27.88|28.04|27.9|27.98|27.84|394
1719991800000|2024-07-03 07:30:00|28|27.86|28.05|27.91|28.07|27.93|28|27.86|363
1719992100000|2024-07-03 07:35:00|28.03|27.89|28.02|27.88|28.07|27.93|28.01|27.87|309
1719992400000|2024-07-03 07:40:00|28.01|27.87|28.01|27.87|28.05|27.91|27.99|27.85|267
1719992700000|2024-07-03 07:45:00|27.99|27.85|28.01|27.87|28.04|27.9|27.96|27.82|359
1719993000000|2024-07-03 07:50:00|28|27.86|27.97|27.83|28.02|27.88|27.92|27.78|258
1719993300000|2024-07-03 07:55:00|27.95|27.81|27.92|27.78|28|27.86|27.88|27.74|338
1719993600000|2024-07-03 08:00:00|27.93|27.79|27.93|27.79|27.99|27.85|27.88|27.74|524
1719993900000|2024-07-03 08:05:00|27.92|27.78|27.8|27.66|27.94|27.8|27.75|27.61|522
1719994200000|2024-07-03 08:10:00|27.78|27.64|27.74|27.6|27.84|27.7|27.74|27.6|584
1719994500000|2024-07-03 08:15:00|27.76|27.62|27.8|27.66|27.82|27.68|27.71|27.57|532
1719994800000|2024-07-03 08:20:00|27.81|27.67|27.78|27.64|27.84|27.7|27.74|27.6|416
1719995100000|2024-07-03 08:25:00|27.76|27.62|27.75|27.61|27.81|27.67|27.73|27.59|377
1719995400000|2024-07-03 08:30:00|27.77|27.63|27.63|27.49|27.79|27.65|27.61|27.47|545
1719995700000|2024-07-03 08:35:00|27.66|27.52|27.69|27.55|27.69|27.55|27.61|27.47|494
1719996000000|2024-07-03 08:40:00|27.67|27.53|27.64|27.5|27.7|27.56|27.61|27.47|395
1719996300000|2024-07-03 08:45:00|27.66|27.52|27.71|27.57|27.72|27.58|27.64|27.5|440
1719996600000|2024-07-03 08:50:00|27.72|27.58|27.73|27.59|27.77|27.63|27.68|27.54|498
1719996900000|2024-07-03 08:55:00|27.71|27.57|27.69|27.55|27.77|27.63|27.62|27.48|461
1719997200000|2024-07-03 09:00:00|27.71|27.57|27.75|27.61|27.8|27.66|27.61|27.47|670
1719997500000|2024-07-03 09:05:00|27.73|27.59|27.74|27.6|27.8|27.66|27.7|27.56|513
1719997800000|2024-07-03 09:10:00|27.76|27.62|27.79|27.65|27.8|27.66|27.72|27.58|473
1719998100000|2024-07-03 09:15:00|27.78|27.64|27.79|27.65|27.8|27.66|27.74|27.6|336
1719998400000|2024-07-03 09:20:00|27.77|27.63|27.76|27.62|27.8|27.66|27.72|27.58|380
1719998700000|2024-07-03 09:25:00|27.75|27.61|27.78|27.64|27.83|27.69|27.73|27.59|510
1719999000000|2024-07-03 09:30:00|27.8|27.66|27.79|27.65|27.84|27.7|27.77|27.63|415
1719999300000|2024-07-03 09:35:00|27.78|27.64|27.74|27.6|27.81|27.67|27.74|27.6|285
1719999600000|2024-07-03 09:40:00|27.76|27.62|27.76|27.62|27.81|27.67|27.74|27.6|259
1719999900000|2024-07-03 09:45:00|27.78|27.64|27.78|27.64|27.81|27.67|27.75|27.61|211
1720000200000|2024-07-03 09:50:00|27.77|27.63|27.7|27.56|27.78|27.64|27.7|27.56|22
1720000500000|2024-07-03 09:55:00|27.69|27.55|27.68|27.54|27.69|27.55|27.67|27.53|14
1720000800000|2024-07-03 10:00:00|27.67|27.53|27.65|27.51|27.67|27.53|27.65|27.51|3
1720001100000|2024-07-03 10:05:00|27.64|27.5|27.58|27.44|27.65|27.51|27.53|27.39|94
1720001400000|2024-07-03 10:10:00|27.59|27.45|27.54|27.4|27.62|27.48|27.52|27.38|117
1720001700000|2024-07-03 10:15:00|27.56|27.42|27.42|27.28|27.58|27.44|27.37|27.23|268
1720002000000|2024-07-03 10:20:00|27.4|27.26|27.42|27.28|27.52|27.38|27.38|27.24|603
1720002300000|2024-07-03 10:25:00|27.41|27.27|27.46|27.32|27.51|27.37|27.4|27.26|623
1720002600000|2024-07-03 10:30:00|27.44|27.3|27.33|27.19|27.48|27.34|27.13|26.99|615
1720002900000|2024-07-03 10:35:00|27.34|27.2|27.36|27.22|27.39|27.25|27.24|27.1|619
1720003200000|2024-07-03 10:40:00|27.39|27.25|27.45|27.31|27.45|27.31|27.33|27.19|601
1720003500000|2024-07-03 10:45:00|27.41|27.27|27.41|27.27|27.45|27.31|27.38|27.24|463
1720003800000|2024-07-03 10:50:00|27.39|27.25|27.35|27.21|27.42|27.28|27.31|27.17|490
1720004100000|2024-07-03 10:55:00|27.37|27.23|27.34|27.2|27.39|27.25|27.31|27.17|491
1720004400000|2024-07-03 11:00:00|27.35|27.21|27.25|27.11|27.36|27.22|27.2|27.06|378
1720004700000|2024-07-03 11:05:00|27.26|27.12|27.26|27.12|27.29|27.15|27.25|27.11|9
1720005000000|2024-07-03 11:10:00|27.27|27.13|27.33|27.19|27.34|27.2|27.24|27.1|284
1720005300000|2024-07-03 11:15:00|27.3|27.16|27.33|27.19|27.34|27.2|27.26|27.12|566
1720005600000|2024-07-03 11:20:00|27.32|27.18|27.29|27.15|27.43|27.29|27.28|27.14|499
1720005900000|2024-07-03 11:25:00|27.31|27.17|27.29|27.15|27.31|27.17|27.22|27.08|511
1720006200000|2024-07-03 11:30:00|27.27|27.13|27.23|27.09|27.34|27.2|27.2|27.06|677
1720006500000|2024-07-03 11:35:00|27.25|27.11|27.33|27.19|27.33|27.19|27.2|27.06|618
1720006800000|2024-07-03 11:40:00|27.32|27.18|27.34|27.2|27.37|27.23|27.28|27.14|385
1720007100000|2024-07-03 11:45:00|27.34|27.2|27.41|27.27|27.43|27.29|27.34|27.2|379
1720007400000|2024-07-03 11:50:00|27.4|27.26|27.46|27.32|27.46|27.32|27.37|27.23|415
1720007700000|2024-07-03 11:55:00|27.45|27.31|27.41|27.27|27.46|27.32|27.39|27.25|287
1720008000000|2024-07-03 12:00:00|27.39|27.25|27.28|27.14|27.42|27.28|27.26|27.12|440
1720008300000|2024-07-03 12:05:00|27.29|27.15|27.24|27.1|27.31|27.17|27.22|27.08|347
1720008600000|2024-07-03 12:10:00|27.25|27.11|27.28|27.14|27.3|27.16|27.2|27.06|453
1720008900000|2024-07-03 12:15:00|27.27|27.13|27.22|27.08|27.35|27.21|27.15|27.01|535
1720009200000|2024-07-03 12:20:00|27.24|27.1|27.3|27.16|27.32|27.18|27.18|27.04|577
1720009500000|2024-07-03 12:25:00|27.29|27.15|27.29|27.15|27.33|27.19|27.23|27.09|549
1720009800000|2024-07-03 12:30:00|27.3|27.16|27.16|27.02|27.37|27.23|27.13|26.99|603
1720010100000|2024-07-03 12:35:00|27.17|27.03|27.14|27|27.25|27.11|27.09|26.95|578
1720010400000|2024-07-03 12:40:00|27.16|27.02|27.15|27.01|27.21|27.07|27.12|26.98|230
1720010700000|2024-07-03 12:45:00|27.16|27.02|27.05|26.91|27.26|27.12|27.05|26.91|619
1720011000000|2024-07-03 12:50:00|27.03|26.89|27.04|26.9|27.11|26.97|27|26.86|637
1720011300000|2024-07-03 12:55:00|27.02|26.88|27.02|26.88|27.06|26.92|26.93|26.79|587
1720011600000|2024-07-03 13:00:00|26.99|26.85|26.95|26.81|27.04|26.9|26.92|26.78|547
1720011900000|2024-07-03 13:05:00|26.97|26.83|27.04|26.9|27.05|26.91|26.92|26.78|528
1720012200000|2024-07-03 13:10:00|27.02|26.88|27.16|27.02|27.18|27.04|27.01|26.87|571
1720012500000|2024-07-03 13:15:00|27.14|27|27.12|26.98|27.18|27.04|27.08|26.94|587
1720012800000|2024-07-03 13:20:00|27.1|26.96|27.13|26.99|27.18|27.04|27.09|26.95|559
1720013100000|2024-07-03 13:25:00|27.12|26.98|27.21|27.07|27.22|27.08|27.12|26.98|399
1720013400000|2024-07-03 13:30:00|27.22|27.08|27.27|27.13|27.32|27.18|27.21|27.07|444
1720013700000|2024-07-03 13:35:00|27.26|27.12|27.35|27.21|27.35|27.21|27.21|27.07|530
1720014000000|2024-07-03 13:40:00|27.33|27.19|27.35|27.21|27.37|27.23|27.26|27.12|412
1720014300000|2024-07-03 13:45:00|27.34|27.2|27.32|27.18|27.35|27.21|27.25|27.11|547
1720014600000|2024-07-03 13:50:00|27.31|27.17|27.3|27.16|27.35|27.21|27.26|27.12|453
1720014900000|2024-07-03 13:55:00|27.29|27.15|27.3|27.16|27.36|27.22|27.28|27.14|573
1720015200000|2024-07-03 14:00:00|27.31|27.17|27.25|27.11|27.34|27.2|27.22|27.08|495
1720015500000|2024-07-03 14:05:00|27.23|27.09|27.19|27.05|27.29|27.15|27.17|27.03|506
1720015800000|2024-07-03 14:10:00|27.18|27.04|27.16|27.02|27.22|27.08|27.14|27|507
1720016100000|2024-07-03 14:15:00|27.17|27.03|27.22|27.08|27.24|27.1|27.14|27|469
1720016400000|2024-07-03 14:20:00|27.21|27.07|27.22|27.08|27.28|27.14|27.19|27.05|415
1720016700000|2024-07-03 14:25:00|27.21|27.07|27.2|27.06|27.22|27.08|27.13|26.99|323
1720017000000|2024-07-03 14:30:00|27.18|27.04|27.12|26.98|27.22|27.08|27.09|26.95|336
1720017300000|2024-07-03 14:35:00|27.15|27.01|27.08|26.94|27.16|27.02|27.06|26.92|430
1720017600000|2024-07-03 14:40:00|27.07|26.93|27.07|26.93|27.09|26.95|27|26.86|410
1720017900000|2024-07-03 14:45:00|27.05|26.91|27.07|26.93|27.08|26.94|27.02|26.88|346
1720018200000|2024-07-03 14:50:00|27.08|26.94|26.96|26.82|27.08|26.94|26.9|26.76|452
1720018500000|2024-07-03 14:55:00|26.94|26.8|26.94|26.8|26.98|26.84|26.93|26.79|397
1720018800000|2024-07-03 15:00:00|26.92|26.78|26.72|26.58|26.95|26.81|26.71|26.57|528
1720019100000|2024-07-03 15:05:00|26.71|26.57|26.73|26.59|26.77|26.63|26.66|26.52|602
1720019400000|2024-07-03 15:10:00|26.74|26.6|26.8|26.66|26.85|26.71|26.7|26.56|342
1720019700000|2024-07-03 15:15:00|26.81|26.67|26.9|26.76|26.9|26.76|26.77|26.63|252
1720020000000|2024-07-03 15:20:00|26.89|26.75|26.97|26.83|26.98|26.84|26.86|26.72|549
1720020300000|2024-07-03 15:25:00|26.96|26.82|26.91|26.77|26.99|26.85|26.91|26.77|379
1720020600000|2024-07-03 15:30:00|26.93|26.79|26.9|26.76|26.97|26.83|26.87|26.73|351
1720020900000|2024-07-03 15:35:00|26.91|26.77|26.87|26.73|26.92|26.78|26.81|26.67|415
1720021200000|2024-07-03 15:40:00|26.85|26.71|26.91|26.77|26.92|26.78|26.82|26.68|513
1720021500000|2024-07-03 15:45:00|26.9|26.76|26.84|26.7|26.93|26.79|26.82|26.68|461
1720021800000|2024-07-03 15:50:00|26.83|26.69|27.07|26.93|27.08|26.94|26.79|26.65|587
1720022100000|2024-07-03 15:55:00|27.06|26.92|26.96|26.82|27.09|26.95|26.96|26.82|544
1720022400000|2024-07-03 16:00:00|26.98|26.84|27.01|26.87|27.09|26.95|26.93|26.79|464
1720022700000|2024-07-03 16:05:00|27.02|26.88|26.93|26.79|27.05|26.91|26.92|26.78|480
1720023000000|2024-07-03 16:10:00|26.96|26.82|27.02|26.88|27.06|26.92|26.93|26.79|624
1720023300000|2024-07-03 16:15:00|27.01|26.87|27.06|26.92|27.09|26.95|26.97|26.83|539
1720023600000|2024-07-03 16:20:00|27.04|26.9|27.11|26.97|27.13|26.99|27.01|26.87|496
1720023900000|2024-07-03 16:25:00|27.09|26.95|27.09|26.95|27.15|27.01|27.07|26.93|583
1720024200000|2024-07-03 16:30:00|27.07|26.93|27.06|26.92|27.13|26.99|27.03|26.89|501
1720024500000|2024-07-03 16:35:00|27.05|26.91|26.99|26.85|27.06|26.92|26.98|26.84|475
1720024800000|2024-07-03 16:40:00|26.98|26.84|27|26.86|27|26.86|26.94|26.8|440
1720025100000|2024-07-03 16:45:00|26.99|26.85|27.01|26.87|27.05|26.91|26.95|26.81|507
1720025400000|2024-07-03 16:50:00|27.02|26.88|27.03|26.89|27.06|26.92|26.99|26.85|504
1720025700000|2024-07-03 16:55:00|27.04|26.9|27.05|26.91|27.08|26.94|27|26.86|424
1720026000000|2024-07-03 17:00:00|27.03|26.89|26.97|26.83|27.07|26.93|26.96|26.82|448
1720026300000|2024-07-03 17:05:00|27|26.86|26.98|26.84|27|26.86|26.92|26.78|401
1720026600000|2024-07-03 17:10:00|26.97|26.83|26.98|26.84|27|26.86|26.9|26.76|360
1720026900000|2024-07-03 17:15:00|26.96|26.82|26.95|26.81|26.98|26.84|26.91|26.77|381
1720027200000|2024-07-03 17:20:00|26.94|26.8|26.97|26.83|26.99|26.85|26.9|26.76|248
1720027500000|2024-07-03 17:25:00|26.98|26.84|26.95|26.81|26.99|26.85|26.91|26.77|315
1720027800000|2024-07-03 17:30:00|26.94|26.8|26.94|26.8|26.96|26.82|26.88|26.74|402
1720028100000|2024-07-03 17:35:00|26.92|26.78|26.92|26.78|26.98|26.84|26.88|26.74|404
1720028400000|2024-07-03 17:40:00|26.93|26.79|26.89|26.75|26.93|26.79|26.89|26.75|260
1720028700000|2024-07-03 17:45:00|26.91|26.77|26.84|26.7|26.91|26.77|26.79|26.65|456
1720029000000|2024-07-03 17:50:00|26.85|26.71|26.86|26.72|26.89|26.75|26.82|26.68|556
1720029300000|2024-07-03 17:55:00|26.84|26.7|26.87|26.73|26.89|26.75|26.83|26.69|397
1720029600000|2024-07-03 18:00:00|26.89|26.75|26.82|26.68|26.93|26.79|26.81|26.67|551
1720029900000|2024-07-03 18:05:00|26.83|26.69|26.87|26.73|26.91|26.77|26.81|26.67|507
1720030200000|2024-07-03 18:10:00|26.89|26.75|26.87|26.73|26.9|26.76|26.84|26.7|389
1720030500000|2024-07-03 18:15:00|26.89|26.75|26.84|26.7|26.93|26.79|26.82|26.68|205
1720030800000|2024-07-03 18:20:00|26.85|26.71|26.92|26.78|26.94|26.8|26.85|26.71|187
1720031100000|2024-07-03 18:25:00|26.93|26.79|26.97|26.83|26.99|26.85|26.9|26.76|357
1720031400000|2024-07-03 18:30:00|26.96|26.82|27.04|26.9|27.04|26.9|26.94|26.8|361
1720031700000|2024-07-03 18:35:00|26.99|26.85|26.98|26.84|27.05|26.91|26.98|26.84|395
1720032000000|2024-07-03 18:40:00|26.99|26.85|27.09|26.95|27.11|26.97|26.95|26.81|268
1720032300000|2024-07-03 18:45:00|27.11|26.97|27.06|26.92|27.12|26.98|27.02|26.88|433
1720032600000|2024-07-03 18:50:00|27.08|26.94|27|26.86|27.09|26.95|27|26.86|509
1720032900000|2024-07-03 18:55:00|27.01|26.87|27.04|26.9|27.06|26.92|26.98|26.84|223
1720033200000|2024-07-03 19:00:00|27.06|26.92|26.91|26.77|27.08|26.94|26.9|26.76|521
1720033500000|2024-07-03 19:05:00|26.9|26.76|26.96|26.82|27.02|26.88|26.9|26.76|373
1720033800000|2024-07-03 19:10:00|26.95|26.81|26.9|26.76|27.05|26.91|26.89|26.75|407
1720034100000|2024-07-03 19:15:00|26.91|26.77|26.88|26.74|26.94|26.8|26.82|26.68|447
1720034400000|2024-07-03 19:20:00|26.89|26.75|26.84|26.7|26.89|26.75|26.71|26.57|471
1720034700000|2024-07-03 19:25:00|26.83|26.69|26.89|26.75|26.9|26.76|26.81|26.67|506
1720035000000|2024-07-03 19:30:00|26.9|26.76|26.92|26.78|26.94|26.8|26.87|26.73|395
1720035300000|2024-07-03 19:35:00|26.91|26.77|26.95|26.81|26.96|26.82|26.88|26.74|126
1720035600000|2024-07-03 19:40:00|26.94|26.8|26.96|26.82|26.98|26.84|26.92|26.78|373
1720035900000|2024-07-03 19:45:00|26.95|26.81|26.68|26.54|26.98|26.84|26.68|26.54|98
1720036200000|2024-07-03 19:50:00|26.67|26.53|26.61|26.47|26.67|26.53|26.58|26.44|495
1720036500000|2024-07-03 19:55:00|26.6|26.46|26.58|26.44|26.62|26.48|26.53|26.39|470
1720036800000|2024-07-03 20:00:00|26.59|26.45|26.62|26.48|26.64|26.5|26.55|26.41|440
1720037100000|2024-07-03 20:05:00|26.61|26.47|26.7|26.56|26.7|26.56|26.58|26.44|438
1720037400000|2024-07-03 20:10:00|26.69|26.55|26.68|26.54|26.7|26.56|26.59|26.45|353
1720037700000|2024-07-03 20:15:00|26.67|26.53|26.69|26.55|26.72|26.58|26.64|26.5|481
1720038000000|2024-07-03 20:20:00|26.7|26.56|26.65|26.51|26.72|26.58|26.64|26.5|298
1720038300000|2024-07-03 20:25:00|26.66|26.52|26.69|26.55|26.72|26.58|26.61|26.47|452
1720038600000|2024-07-03 20:30:00|26.7|26.56|26.68|26.54|26.71|26.57|26.64|26.5|426
1720038900000|2024-07-03 20:35:00|26.67|26.53|26.74|26.6|26.76|26.62|26.67|26.53|512
1720039200000|2024-07-03 20:40:00|26.72|26.58|26.73|26.59|26.76|26.62|26.7|26.56|460
1720039500000|2024-07-03 20:45:00|26.72|26.58|26.66|26.52|26.77|26.63|26.64|26.5|490
1720039800000|2024-07-03 20:50:00|26.65|26.51|26.68|26.54|26.71|26.57|26.64|26.5|432
1720040100000|2024-07-03 20:55:00|26.67|26.53|26.58|26.44|26.68|26.54|26.55|26.41|483
1720040400000|2024-07-03 21:00:00|26.59|26.45|26.59|26.45|26.63|26.49|26.56|26.42|154
1720040700000|2024-07-03 21:05:00|26.6|26.46|26.63|26.49|26.64|26.5|26.59|26.45|106
1720041000000|2024-07-03 21:10:00|26.64|26.5|26.65|26.51|26.65|26.51|26.59|26.45|84
1720041300000|2024-07-03 21:15:00|26.64|26.5|26.6|26.46|26.65|26.51|26.59|26.45|130
1720041600000|2024-07-03 21:20:00|26.59|26.45|26.56|26.42|26.6|26.46|26.5|26.36|54
1720041900000|2024-07-03 21:25:00|26.55|26.41|26.59|26.45|26.61|26.47|26.54|26.4|99
1720042200000|2024-07-03 21:30:00|26.6|26.46|26.66|26.52|26.66|26.52|26.6|26.46|33
1720042500000|2024-07-03 21:35:00|26.67|26.53|26.73|26.59|26.74|26.6|26.66|26.52|37
1720042800000|2024-07-03 21:40:00|26.74|26.6|26.71|26.57|26.75|26.61|26.7|26.56|24
1720043100000|2024-07-03 21:45:00|26.72|26.58|26.8|26.66|26.8|26.66|26.71|26.57|29
1720043400000|2024-07-03 21:50:00|26.79|26.65|26.86|26.72|26.87|26.73|26.79|26.65|48
1720043700000|2024-07-03 21:55:00|26.87|26.73|26.85|26.71|26.91|26.77|26.85|26.71|110
1720044000000|2024-07-03 22:00:00|26.86|26.72|26.87|26.73|26.93|26.79|26.81|26.67|383
1720044300000|2024-07-03 22:05:00|26.86|26.72|26.8|26.66|26.88|26.74|26.8|26.66|317
1720044600000|2024-07-03 22:10:00|26.79|26.65|26.81|26.67|26.84|26.7|26.78|26.64|224
1720044900000|2024-07-03 22:15:00|26.8|26.66|26.78|26.64|26.83|26.69|26.76|26.62|268
1720045200000|2024-07-03 22:20:00|26.79|26.65|26.7|26.56|26.79|26.65|26.64|26.5|395
1720045500000|2024-07-03 22:25:00|26.71|26.57|26.67|26.53|26.73|26.59|26.66|26.52|299
1720045800000|2024-07-03 22:30:00|26.66|26.52|26.69|26.55|26.69|26.55|26.64|26.5|256
1720046100000|2024-07-03 22:35:00|26.68|26.54|26.71|26.57|26.72|26.58|26.66|26.52|227
1720046400000|2024-07-03 22:40:00|26.7|26.56|26.71|26.57|26.72|26.58|26.68|26.54|160
1720046700000|2024-07-03 22:45:00|26.72|26.58|26.72|26.58|26.76|26.62|26.7|26.56|34
1720047000000|2024-07-03 22:50:00|26.73|26.59|26.74|26.6|26.76|26.62|26.71|26.57|197
1720047300000|2024-07-03 22:55:00|26.72|26.58|26.69|26.55|26.74|26.6|26.69|26.55|253
1720047600000|2024-07-03 23:00:00|26.7|26.56|26.62|26.48|26.72|26.58|26.61|26.47|277
1720047900000|2024-07-03 23:05:00|26.61|26.47|26.63|26.49|26.64|26.5|26.57|26.43|309
1720048200000|2024-07-03 23:10:00|26.64|26.5|26.68|26.54|26.69|26.55|26.61|26.47|339
1720048500000|2024-07-03 23:15:00|26.67|26.53|26.63|26.49|26.71|26.57|26.63|26.49|403
1720048800000|2024-07-03 23:20:00|26.64|26.5|26.63|26.49|26.65|26.51|26.59|26.45|283
1720049100000|2024-07-03 23:25:00|26.61|26.47|26.63|26.49|26.63|26.49|26.58|26.44|206
1720049400000|2024-07-03 23:30:00|26.62|26.48|26.62|26.48|26.63|26.49|26.57|26.43|310
1720049700000|2024-07-03 23:35:00|26.61|26.47|26.56|26.42|26.62|26.48|26.54|26.4|287
1720050000000|2024-07-03 23:40:00|26.57|26.43|26.56|26.42|26.59|26.45|26.54|26.4|314
1720050300000|2024-07-03 23:45:00|26.55|26.41|26.6|26.46|26.6|26.46|26.55|26.41|318
1720050600000|2024-07-03 23:50:00|26.59|26.45|26.6|26.46|26.6|26.46|26.55|26.41|360
1720050900000|2024-07-03 23:55:00|26.59|26.45|26.58|26.44|26.6|26.46|26.56|26.42|290
1720051200000|2024-07-04 00:00:00|26.57|26.43|26.59|26.45|26.62|26.48|26.55|26.41|378
1720051500000|2024-07-04 00:05:00|26.6|26.46|26.6|26.46|26.61|26.47|26.56|26.42|363
1720051800000|2024-07-04 00:10:00|26.59|26.45|26.61|26.47|26.62|26.48|26.58|26.44|104
1720052100000|2024-07-04 00:15:00|26.6|26.46|26.68|26.54|26.69|26.55|26.59|26.45|127
1720052400000|2024-07-04 00:20:00|26.69|26.55|26.66|26.52|26.72|26.58|26.64|26.5|343
1720052700000|2024-07-04 00:25:00|26.65|26.51|26.58|26.44|26.65|26.51|26.56|26.42|322
1720053000000|2024-07-04 00:30:00|26.59|26.45|26.65|26.51|26.66|26.52|26.54|26.4|483
1720053300000|2024-07-04 00:35:00|26.64|26.5|26.67|26.53|26.71|26.57|26.62|26.48|342
1720053600000|2024-07-04 00:40:00|26.68|26.54|26.72|26.58|26.77|26.63|26.67|26.53|234
1720053900000|2024-07-04 00:45:00|26.73|26.59|26.67|26.53|26.74|26.6|26.65|26.51|390
1720054200000|2024-07-04 00:50:00|26.66|26.52|26.66|26.52|26.7|26.56|26.62|26.48|339
1720054500000|2024-07-04 00:55:00|26.65|26.51|26.62|26.48|26.66|26.52|26.58|26.44|367
1720054800000|2024-07-04 01:00:00|26.61|26.47|26.67|26.53|26.67|26.53|26.57|26.43|483
1720055100000|2024-07-04 01:05:00|26.65|26.51|26.44|26.3|26.68|26.54|26.44|26.3|519
1720055400000|2024-07-04 01:10:00|26.43|26.29|26.31|26.17|26.46|26.32|26.29|26.15|512
1720055700000|2024-07-04 01:15:00|26.3|26.16|26.24|26.1|26.38|26.24|26.09|25.95|571
1720056000000|2024-07-04 01:20:00|26.23|26.09|26.33|26.19|26.34|26.2|26.19|26.05|579
1720056300000|2024-07-04 01:25:00|26.32|26.18|26.33|26.19|26.41|26.27|26.27|26.13|536
1720056600000|2024-07-04 01:30:00|26.32|26.18|25.88|25.74|26.33|26.19|25.88|25.74|592
1720056900000|2024-07-04 01:35:00|25.9|25.76|26.01|25.87|26.08|25.94|25.89|25.75|571
1720057200000|2024-07-04 01:40:00|26|25.86|26.01|25.87|26.06|25.92|25.82|25.68|580
1720057500000|2024-07-04 01:45:00|26.02|25.88|25.88|25.74|26.02|25.88|25.8|25.66|589
1720057800000|2024-07-04 01:50:00|25.89|25.75|25.91|25.77|26|25.86|25.84|25.7|608
1720058100000|2024-07-04 01:55:00|25.9|25.76|25.81|25.67|25.98|25.84|25.59|25.45|569
1720058400000|2024-07-04 02:00:00|25.8|25.66|25.85|25.71|25.9|25.76|25.49|25.35|579
1720058700000|2024-07-04 02:05:00|25.84|25.7|25.83|25.69|25.93|25.79|25.79|25.65|469
1720059000000|2024-07-04 02:10:00|25.82|25.68|25.91|25.77|25.96|25.82|25.82|25.68|447
1720059300000|2024-07-04 02:15:00|25.92|25.78|25.95|25.81|25.99|25.85|25.91|25.77|514
1720059600000|2024-07-04 02:20:00|25.94|25.8|26|25.86|26.02|25.88|25.89|25.75|462
1720059900000|2024-07-04 02:25:00|25.99|25.85|26.07|25.93|26.08|25.94|25.98|25.84|565
1720060200000|2024-07-04 02:30:00|26.08|25.94|26.07|25.93|26.1|25.96|26.01|25.87|381
1720060500000|2024-07-04 02:35:00|26.06|25.92|26.15|26.01|26.15|26.01|26.06|25.92|480
1720060800000|2024-07-04 02:40:00|26.12|25.98|26.19|26.05|26.21|26.07|26.11|25.97|516
1720061100000|2024-07-04 02:45:00|26.2|26.06|26.21|26.07|26.24|26.1|26.17|26.03|432
1720061400000|2024-07-04 02:50:00|26.2|26.06|26.23|26.09|26.26|26.12|26.18|26.04|422
1720061700000|2024-07-04 02:55:00|26.22|26.08|26.23|26.09|26.28|26.14|26.21|26.07|461
1720062000000|2024-07-04 03:00:00|26.25|26.11|26.27|26.13|26.28|26.14|26.21|26.07|380
1720062300000|2024-07-04 03:05:00|26.28|26.14|26.27|26.13|26.29|26.15|26.24|26.1|353
1720062600000|2024-07-04 03:10:00|26.26|26.12|26.21|26.07|26.27|26.13|26.2|26.06|226
1720062900000|2024-07-04 03:15:00|26.22|26.08|26.16|26.02|26.23|26.09|26.15|26.01|352
1720063200000|2024-07-04 03:20:00|26.15|26.01|26.12|25.98|26.16|26.02|26.07|25.93|378
1720063500000|2024-07-04 03:25:00|26.11|25.97|26.09|25.95|26.15|26.01|26.07|25.93|316
1720063800000|2024-07-04 03:30:00|26.12|25.98|26.19|26.05|26.21|26.07|26.09|25.95|400
1720064100000|2024-07-04 03:35:00|26.17|26.03|26.25|26.11|26.26|26.12|26.17|26.03|445
1720064400000|2024-07-04 03:40:00|26.24|26.1|26.26|26.12|26.28|26.14|26.22|26.08|354
1720064700000|2024-07-04 03:45:00|26.25|26.11|26.32|26.18|26.32|26.18|26.24|26.1|358
1720065000000|2024-07-04 03:50:00|26.31|26.17|26.29|26.15|26.32|26.18|26.23|26.09|235
1720065300000|2024-07-04 03:55:00|26.28|26.14|26.29|26.15|26.31|26.17|26.27|26.13|182
1720065600000|2024-07-04 04:00:00|26.28|26.14|26.18|26.04|26.29|26.15|26.14|26|311
1720065900000|2024-07-04 04:05:00|26.17|26.03|26.13|25.99|26.18|26.04|26.12|25.98|220
1720066200000|2024-07-04 04:10:00|26.12|25.98|26.13|25.99|26.17|26.03|26.09|25.95|275
1720066500000|2024-07-04 04:15:00|26.14|26|26.13|25.99|26.17|26.03|26.12|25.98|230
1720066800000|2024-07-04 04:20:00|26.14|26|26.11|25.97|26.16|26.02|26.08|25.94|292
1720067100000|2024-07-04 04:25:00|26.1|25.96|26.08|25.94|26.13|25.99|26.07|25.93|288
1720067400000|2024-07-04 04:30:00|26.07|25.93|26.13|25.99|26.13|25.99|26.04|25.9|394
1720067700000|2024-07-04 04:35:00|26.14|26|26.19|26.05|26.21|26.07|26.08|25.94|435
1720068000000|2024-07-04 04:40:00|26.2|26.06|26.14|26|26.21|26.07|26.14|26|68
1720068300000|2024-07-04 04:45:00|26.13|25.99|26.08|25.94|26.15|26.01|26.06|25.92|196
1720068600000|2024-07-04 04:50:00|26.09|25.95|26.11|25.97|26.11|25.97|26.07|25.93|296
1720068900000|2024-07-04 04:55:00|26.1|25.96|26.09|25.95|26.14|26|26.09|25.95|316
1720069200000|2024-07-04 05:00:00|26.1|25.96|26.11|25.97|26.12|25.98|26.08|25.94|284
1720069500000|2024-07-04 05:05:00|26.1|25.96|26.06|25.92|26.12|25.98|26.06|25.92|272
1720069800000|2024-07-04 05:10:00|26.07|25.93|26.05|25.91|26.09|25.95|26.04|25.9|278
1720070100000|2024-07-04 05:15:00|26.04|25.9|26.05|25.91|26.09|25.95|26.04|25.9|244
1720070400000|2024-07-04 05:20:00|26.06|25.92|26.06|25.92|26.08|25.94|26.04|25.9|170
1720070700000|2024-07-04 05:25:00|26.07|25.93|26.06|25.92|26.08|25.94|26.05|25.91|189
1720071000000|2024-07-04 05:30:00|26.05|25.91|26.1|25.96|26.12|25.98|26.04|25.9|270
1720071300000|2024-07-04 05:35:00|26.09|25.95|26.07|25.93|26.12|25.98|26.06|25.92|320
1720071600000|2024-07-04 05:40:00|26.06|25.92|26.08|25.94|26.12|25.98|26.06|25.92|255
1720071900000|2024-07-04 05:45:00|26.09|25.95|26.08|25.94|26.1|25.96|26.05|25.91|216
1720072200000|2024-07-04 05:50:00|26.09|25.95|26.09|25.95|26.1|25.96|26.05|25.91|210
1720072500000|2024-07-04 05:55:00|26.08|25.94|26.07|25.93|26.09|25.95|26.05|25.91|154
1720072800000|2024-07-04 06:00:00|26.08|25.94|26.05|25.91|26.08|25.94|26.01|25.87|297
1720073100000|2024-07-04 06:05:00|26.04|25.9|25.94|25.8|26.06|25.92|25.92|25.78|328
1720073400000|2024-07-04 06:10:00|25.93|25.79|25.93|25.79|25.95|25.81|25.9|25.76|323
1720073700000|2024-07-04 06:15:00|25.94|25.8|25.9|25.76|25.94|25.8|25.88|25.74|364
1720074000000|2024-07-04 06:20:00|25.89|25.75|25.87|25.73|25.93|25.79|25.85|25.71|382
1720074300000|2024-07-04 06:25:00|25.86|25.72|25.83|25.69|25.9|25.76|25.8|25.66|312
1720074600000|2024-07-04 06:30:00|25.82|25.68|25.84|25.7|25.91|25.77|25.78|25.64|501
1720074900000|2024-07-04 06:35:00|25.85|25.71|25.94|25.8|26.04|25.9|25.83|25.69|510
1720075200000|2024-07-04 06:40:00|25.95|25.81|25.93|25.79|26.02|25.88|25.92|25.78|451
1720075500000|2024-07-04 06:45:00|25.94|25.8|25.89|25.75|25.97|25.83|25.85|25.71|369
1720075800000|2024-07-04 06:50:00|25.9|25.76|25.89|25.75|25.93|25.79|25.86|25.72|347
1720076100000|2024-07-04 06:55:00|25.88|25.74|25.89|25.75|25.9|25.76|25.87|25.73|303
1720076400000|2024-07-04 07:00:00|25.88|25.74|25.92|25.78|25.94|25.8|25.86|25.72|336
1720076700000|2024-07-04 07:05:00|25.91|25.77|25.91|25.77|25.94|25.8|25.86|25.72|354
1720077000000|2024-07-04 07:10:00|25.89|25.75|25.84|25.7|25.94|25.8|25.81|25.67|377
1720077300000|2024-07-04 07:15:00|25.83|25.69|25.72|25.58|25.87|25.73|25.69|25.55|429
1720077600000|2024-07-04 07:20:00|25.73|25.59|25.79|25.65|25.8|25.66|25.71|25.57|458
1720077900000|2024-07-04 07:25:00|25.78|25.64|25.8|25.66|25.81|25.67|25.74|25.6|415
1720078200000|2024-07-04 07:30:00|25.79|25.65|25.8|25.66|25.83|25.69|25.75|25.61|342
1720078500000|2024-07-04 07:35:00|25.79|25.65|25.8|25.66|25.84|25.7|25.74|25.6|416
1720078800000|2024-07-04 07:40:00|25.79|25.65|25.79|25.65|25.84|25.7|25.78|25.64|330
1720079100000|2024-07-04 07:45:00|25.78|25.64|25.74|25.6|25.82|25.68|25.73|25.59|389
1720079400000|2024-07-04 07:50:00|25.73|25.59|25.6|25.46|25.75|25.61|25.59|25.45|402
1720079700000|2024-07-04 07:55:00|25.61|25.47|25.65|25.51|25.66|25.52|25.58|25.44|339
1720080000000|2024-07-04 08:00:00|25.66|25.52|25.73|25.59|25.73|25.59|25.62|25.48|525
1720080300000|2024-07-04 08:05:00|25.71|25.57|25.7|25.56|25.74|25.6|25.67|25.53|313
1720080600000|2024-07-04 08:10:00|25.69|25.55|25.78|25.64|25.79|25.65|25.69|25.55|374
1720080900000|2024-07-04 08:15:00|25.79|25.65|25.68|25.54|25.79|25.65|25.66|25.52|318
1720081200000|2024-07-04 08:20:00|25.69|25.55|25.72|25.58|25.75|25.61|25.68|25.54|415
1720081500000|2024-07-04 08:25:00|25.73|25.59|25.71|25.57|25.76|25.62|25.69|25.55|256
1720081800000|2024-07-04 08:30:00|25.72|25.58|25.72|25.58|25.8|25.66|25.66|25.52|400
1720082100000|2024-07-04 08:35:00|25.71|25.57|25.7|25.56|25.73|25.59|25.62|25.48|426
1720082400000|2024-07-04 08:40:00|25.69|25.55|25.83|25.69|25.9|25.76|25.46|25.32|456
1720082700000|2024-07-04 08:45:00|25.84|25.7|26.04|25.9|26.05|25.91|25.82|25.68|553
1720083000000|2024-07-04 08:50:00|26.03|25.89|25.98|25.84|26.08|25.94|25.97|25.83|523
1720083300000|2024-07-04 08:55:00|25.99|25.85|26|25.86|26.15|26.01|25.97|25.83|510
1720083600000|2024-07-04 09:00:00|25.99|25.85|25.92|25.78|26.05|25.91|25.9|25.76|495
1720083900000|2024-07-04 09:05:00|25.93|25.79|25.89|25.75|26.01|25.87|25.86|25.72|492
1720084200000|2024-07-04 09:10:00|25.88|25.74|25.93|25.79|25.97|25.83|25.83|25.69|573
1720084500000|2024-07-04 09:15:00|25.92|25.78|25.78|25.64|25.95|25.81|25.77|25.63|552
1720084800000|2024-07-04 09:20:00|25.77|25.63|25.85|25.71|25.91|25.77|25.73|25.59|595
1720085100000|2024-07-04 09:25:00|25.83|25.69|25.83|25.69|25.86|25.72|25.78|25.64|478
1720085400000|2024-07-04 09:30:00|25.81|25.67|25.95|25.81|25.97|25.83|25.79|25.65|517
1720085700000|2024-07-04 09:35:00|25.94|25.8|25.95|25.81|25.98|25.84|25.9|25.76|471
1720086000000|2024-07-04 09:40:00|25.96|25.82|25.99|25.85|26.04|25.9|25.94|25.8|478
1720086300000|2024-07-04 09:45:00|25.98|25.84|26.01|25.87|26.03|25.89|25.95|25.81|420
1720086600000|2024-07-04 09:50:00|26|25.86|25.97|25.83|26.03|25.89|25.95|25.81|321
1720086900000|2024-07-04 09:55:00|25.96|25.82|25.99|25.85|26.01|25.87|25.96|25.82|321
1720087200000|2024-07-04 10:00:00|25.98|25.84|25.99|25.85|26.03|25.89|25.95|25.81|323
1720087500000|2024-07-04 10:05:00|25.98|25.84|25.94|25.8|26.01|25.87|25.89|25.75|389
1720087800000|2024-07-04 10:10:00|25.95|25.81|25.88|25.74|25.96|25.82|25.84|25.7|390
1720088100000|2024-07-04 10:15:00|25.87|25.73|25.83|25.69|25.92|25.78|25.82|25.68|425
1720088400000|2024-07-04 10:20:00|25.82|25.68|25.94|25.8|25.95|25.81|25.82|25.68|436
1720088700000|2024-07-04 10:25:00|25.93|25.79|25.93|25.79|25.99|25.85|25.91|25.77|360
1720089000000|2024-07-04 10:30:00|25.92|25.78|25.89|25.75|25.93|25.79|25.85|25.71|495
1720089300000|2024-07-04 10:35:00|25.9|25.76|25.88|25.74|25.92|25.78|25.85|25.71|415
1720089600000|2024-07-04 10:40:00|25.89|25.75|25.93|25.79|25.94|25.8|25.87|25.73|406
1720089900000|2024-07-04 10:45:00|25.92|25.78|25.95|25.81|25.96|25.82|25.92|25.78|357
1720090200000|2024-07-04 10:50:00|25.94|25.8|25.98|25.84|26|25.86|25.94|25.8|318
1720090500000|2024-07-04 10:55:00|25.99|25.85|26.02|25.88|26.03|25.89|25.96|25.82|213
1720090800000|2024-07-04 11:00:00|26.01|25.87|25.95|25.81|26.01|25.87|25.94|25.8|343
1720091100000|2024-07-04 11:05:00|25.94|25.8|25.98|25.84|26|25.86|25.94|25.8|453
1720091400000|2024-07-04 11:10:00|25.99|25.85|26|25.86|26.05|25.91|25.98|25.84|250
1720091700000|2024-07-04 11:15:00|26.01|25.87|25.97|25.83|26.02|25.88|25.96|25.82|218
1720092000000|2024-07-04 11:20:00|25.98|25.84|25.92|25.78|25.99|25.85|25.91|25.77|240
1720092300000|2024-07-04 11:25:00|25.93|25.79|25.93|25.79|25.95|25.81|25.9|25.76|385
1720092600000|2024-07-04 11:30:00|25.94|25.8|25.92|25.78|25.96|25.82|25.91|25.77|332
1720092900000|2024-07-04 11:35:00|25.93|25.79|25.98|25.84|25.99|25.85|25.92|25.78|358
1720093200000|2024-07-04 11:40:00|25.97|25.83|25.99|25.85|26.01|25.87|25.97|25.83|185
1720093500000|2024-07-04 11:45:00|26|25.86|25.96|25.82|26.01|25.87|25.95|25.81|258
1720093800000|2024-07-04 11:50:00|25.95|25.81|25.95|25.81|26|25.86|25.95|25.81|215
1720094100000|2024-07-04 11:55:00|25.96|25.82|25.95|25.81|25.97|25.83|25.92|25.78|322
1720094400000|2024-07-04 12:00:00|25.94|25.8|25.92|25.78|25.96|25.82|25.92|25.78|236
1720094700000|2024-07-04 12:05:00|25.93|25.79|25.93|25.79|25.95|25.81|25.92|25.78|12
1720095000000|2024-07-04 12:10:00|25.92|25.78|25.83|25.69|25.96|25.82|25.82|25.68|331
1720095300000|2024-07-04 12:15:00|25.81|25.67|25.75|25.61|25.83|25.69|25.72|25.58|336
1720095600000|2024-07-04 12:20:00|25.74|25.6|25.61|25.47|25.75|25.61|25.6|25.46|447
1720095900000|2024-07-04 12:25:00|25.6|25.46|25.62|25.48|25.63|25.49|25.53|25.39|425
1720096200000|2024-07-04 12:30:00|25.61|25.47|25.59|25.45|25.64|25.5|25.55|25.41|436
1720096500000|2024-07-04 12:35:00|25.6|25.46|25.52|25.38|25.62|25.48|25.5|25.36|349
1720096800000|2024-07-04 12:40:00|25.5|25.36|25.51|25.37|25.52|25.38|25.45|25.31|297
1720097100000|2024-07-04 12:45:00|25.49|25.35|25.37|25.23|25.49|25.35|25.34|25.2|411
1720097400000|2024-07-04 12:50:00|25.39|25.25|25.24|25.1|25.4|25.26|25.21|25.07|189
1720097700000|2024-07-04 12:55:00|25.25|25.11|25.2|25.06|25.27|25.13|25.18|25.04|348
1720098000000|2024-07-04 13:00:00|25.19|25.05|25.17|25.03|25.22|25.08|25.12|24.98|467
1720098300000|2024-07-04 13:05:00|25.16|25.02|25.18|25.04|25.19|25.05|25.09|24.95|473
1720098600000|2024-07-04 13:10:00|25.19|25.05|25.25|25.11|25.29|25.15|25.18|25.04|386
1720098900000|2024-07-04 13:15:00|25.24|25.1|25.1|24.96|25.28|25.14|25.09|24.95|413
1720099200000|2024-07-04 13:20:00|25.09|24.95|25.16|25.02|25.21|25.07|25.06|24.92|433
1720099500000|2024-07-04 13:25:00|25.17|25.03|24.99|24.85|25.19|25.05|24.91|24.77|470
1720099800000|2024-07-04 13:30:00|24.98|24.84|25.08|24.94|25.15|25.01|24.94|24.8|483
1720100100000|2024-07-04 13:35:00|25.09|24.95|25.07|24.93|25.12|24.98|25.03|24.89|388
1720100400000|2024-07-04 13:40:00|25.08|24.94|25.17|25.03|25.17|25.03|25.07|24.93|308
1720100700000|2024-07-04 13:45:00|25.18|25.04|25.4|25.26|25.4|25.26|25.17|25.03|155
1720101000000|2024-07-04 13:50:00|25.41|25.27|25.48|25.34|25.51|25.37|25.39|25.25|70
1720101300000|2024-07-04 13:55:00|25.47|25.33|25.55|25.41|25.6|25.46|25.47|25.33|369
1720101600000|2024-07-04 14:00:00|25.54|25.4|25.52|25.38|25.67|25.53|25.52|25.38|428
1720101900000|2024-07-04 14:05:00|25.51|25.37|25.44|25.3|25.54|25.4|25.43|25.29|411
1720102200000|2024-07-04 14:10:00|25.45|25.31|25.44|25.3|25.45|25.31|25.39|25.25|423
1720102500000|2024-07-04 14:15:00|25.43|25.29|25.45|25.31|25.49|25.35|25.41|25.27|281
1720102800000|2024-07-04 14:20:00|25.46|25.32|25.33|25.19|25.48|25.34|25.33|25.19|337
1720103100000|2024-07-04 14:25:00|25.34|25.2|25.3|25.16|25.38|25.24|25.23|25.09|436
1720103400000|2024-07-04 14:30:00|25.31|25.17|25.25|25.11|25.32|25.18|25.24|25.1|402
1720103700000|2024-07-04 14:35:00|25.26|25.12|25.35|25.21|25.43|25.29|25.25|25.11|435
1720104000000|2024-07-04 14:40:00|25.34|25.2|25.3|25.16|25.43|25.29|25.29|25.15|439
1720104300000|2024-07-04 14:45:00|25.31|25.17|25.38|25.24|25.39|25.25|25.28|25.14|387
1720104600000|2024-07-04 14:50:00|25.37|25.23|25.43|25.29|25.44|25.3|25.34|25.2|482
1720104900000|2024-07-04 14:55:00|25.42|25.28|25.41|25.27|25.44|25.3|25.38|25.24|397
1720105200000|2024-07-04 15:00:00|25.4|25.26|25.34|25.2|25.44|25.3|25.34|25.2|439
1720105500000|2024-07-04 15:05:00|25.33|25.19|25.39|25.25|25.46|25.32|25.33|25.19|495
1720105800000|2024-07-04 15:10:00|25.4|25.26|25.42|25.28|25.43|25.29|25.35|25.21|421
1720106100000|2024-07-04 15:15:00|25.4|25.26|25.33|25.19|25.42|25.28|25.29|25.15|299
1720106400000|2024-07-04 15:20:00|25.32|25.18|25.3|25.16|25.34|25.2|25.28|25.14|358
1720106700000|2024-07-04 15:25:00|25.29|25.15|25.39|25.25|25.39|25.25|25.29|25.15|334
1720107000000|2024-07-04 15:30:00|25.37|25.23|25.4|25.26|25.46|25.32|25.37|25.23|300
1720107300000|2024-07-04 15:35:00|25.41|25.27|25.45|25.31|25.46|25.32|25.39|25.25|364
1720107600000|2024-07-04 15:40:00|25.43|25.29|25.55|25.41|25.58|25.44|25.43|25.29|381
1720107900000|2024-07-04 15:45:00|25.56|25.42|25.6|25.46|25.62|25.48|25.52|25.38|345
1720108200000|2024-07-04 15:50:00|25.61|25.47|25.68|25.54|25.73|25.59|25.59|25.45|262
1720108500000|2024-07-04 15:55:00|25.69|25.55|25.68|25.54|25.69|25.55|25.64|25.5|294
1720108800000|2024-07-04 16:00:00|25.67|25.53|25.56|25.42|25.67|25.53|25.54|25.4|336
1720109100000|2024-07-04 16:05:00|25.55|25.41|25.45|25.31|25.57|25.43|25.43|25.29|288
1720109400000|2024-07-04 16:10:00|25.44|25.3|25.44|25.3|25.49|25.35|25.43|25.29|313
1720109700000|2024-07-04 16:15:00|25.43|25.29|25.52|25.38|25.54|25.4|25.42|25.28|201
1720110000000|2024-07-04 16:20:00|25.54|25.4|25.52|25.38|25.57|25.43|25.51|25.37|210
1720110300000|2024-07-04 16:25:00|25.54|25.4|25.53|25.39|25.56|25.42|25.52|25.38|200
1720110600000|2024-07-04 16:30:00|25.52|25.38|25.46|25.32|25.53|25.39|25.4|25.26|299
1720110900000|2024-07-04 16:35:00|25.47|25.33|25.52|25.38|25.53|25.39|25.45|25.31|226
1720111200000|2024-07-04 16:40:00|25.53|25.39|25.53|25.39|25.57|25.43|25.51|25.37|174
1720111500000|2024-07-04 16:45:00|25.52|25.38|25.52|25.38|25.54|25.4|25.49|25.35|339
1720111800000|2024-07-04 16:50:00|25.54|25.4|25.57|25.43|25.57|25.43|25.5|25.36|331
1720112100000|2024-07-04 16:55:00|25.55|25.41|25.63|25.49|25.66|25.52|25.55|25.41|273
1720112400000|2024-07-04 17:00:00|25.64|25.5|25.6|25.46|25.68|25.54|25.57|25.43|337
1720112700000|2024-07-04 17:05:00|25.59|25.45|25.59|25.45|25.61|25.47|25.57|25.43|44
1720113000000|2024-07-04 17:10:00|25.6|25.46|25.6|25.46|25.62|25.48|25.58|25.44|128
1720113300000|2024-07-04 17:15:00|25.61|25.47|25.67|25.53|25.67|25.53|25.59|25.45|248
1720113600000|2024-07-04 17:20:00|25.66|25.52|25.67|25.53|25.7|25.56|25.64|25.5|202
1720113900000|2024-07-04 17:25:00|25.66|25.52|25.72|25.58|25.74|25.6|25.64|25.5|200
1720114200000|2024-07-04 17:30:00|25.71|25.57|25.68|25.54|25.73|25.59|25.67|25.53|318
1720114500000|2024-07-04 17:35:00|25.69|25.55|25.67|25.53|25.7|25.56|25.65|25.51|231
1720114800000|2024-07-04 17:40:00|25.68|25.54|25.67|25.53|25.72|25.58|25.66|25.52|195
1720115100000|2024-07-04 17:45:00|25.66|25.52|25.68|25.54|25.68|25.54|25.65|25.51|179
1720115400000|2024-07-04 17:50:00|25.67|25.53|25.63|25.49|25.68|25.54|25.6|25.46|215
1720115700000|2024-07-04 17:55:00|25.64|25.5|25.65|25.51|25.66|25.52|25.63|25.49|286
1720116000000|2024-07-04 18:00:00|25.64|25.5|25.67|25.53|25.67|25.53|25.61|25.47|261
1720116300000|2024-07-04 18:05:00|25.66|25.52|25.57|25.43|25.67|25.53|25.56|25.42|312
1720116600000|2024-07-04 18:10:00|25.56|25.42|25.51|25.37|25.57|25.43|25.51|25.37|383
1720116900000|2024-07-04 18:15:00|25.5|25.36|25.48|25.34|25.53|25.39|25.47|25.33|336
1720117200000|2024-07-04 18:20:00|25.49|25.35|25.48|25.34|25.51|25.37|25.47|25.33|235
1720117500000|2024-07-04 18:25:00|25.47|25.33|25.52|25.38|25.52|25.38|25.47|25.33|293
1720117800000|2024-07-04 18:30:00|25.51|25.37|25.54|25.4|25.61|25.47|25.5|25.36|303
1720118100000|2024-07-04 18:35:00|25.53|25.39|25.5|25.36|25.57|25.43|25.5|25.36|294
1720118400000|2024-07-04 18:40:00|25.51|25.37|25.47|25.33|25.51|25.37|25.45|25.31|283
1720118700000|2024-07-04 18:45:00|25.46|25.32|25.47|25.33|25.47|25.33|25.44|25.3|197
1720119000000|2024-07-04 18:50:00|25.46|25.32|25.5|25.36|25.51|25.37|25.45|25.31|280
1720119300000|2024-07-04 18:55:00|25.51|25.37|25.53|25.39|25.54|25.4|25.5|25.36|150
1720119600000|2024-07-04 19:00:00|25.52|25.38|25.52|25.38|25.53|25.39|25.5|25.36|277
1720119900000|2024-07-04 19:05:00|25.51|25.37|25.61|25.47|25.62|25.48|25.5|25.36|240
1720120200000|2024-07-04 19:10:00|25.62|25.48|25.62|25.48|25.65|25.51|25.58|25.44|273
1720120500000|2024-07-04 19:15:00|25.61|25.47|25.58|25.44|25.62|25.48|25.55|25.41|299
1720120800000|2024-07-04 19:20:00|25.57|25.43|25.68|25.54|25.68|25.54|25.57|25.43|278
1720121100000|2024-07-04 19:25:00|25.67|25.53|25.67|25.53|25.69|25.55|25.64|25.5|237
1720121400000|2024-07-04 19:30:00|25.66|25.52|25.74|25.6|25.75|25.61|25.66|25.52|280
1720121700000|2024-07-04 19:35:00|25.75|25.61|25.69|25.55|25.77|25.63|25.68|25.54|208
1720122000000|2024-07-04 19:40:00|25.68|25.54|25.66|25.52|25.69|25.55|25.63|25.49|238
1720122300000|2024-07-04 19:45:00|25.65|25.51|25.61|25.47|25.66|25.52|25.6|25.46|237
1720122600000|2024-07-04 19:50:00|25.6|25.46|25.53|25.39|25.61|25.47|25.53|25.39|304
1720122900000|2024-07-04 19:55:00|25.52|25.38|25.52|25.38|25.54|25.4|25.51|25.37|295
1720123200000|2024-07-04 20:00:00|25.53|25.39|25.52|25.38|25.55|25.41|25.51|25.37|192
1720123500000|2024-07-04 20:05:00|25.51|25.37|25.51|25.37|25.56|25.42|25.51|25.37|273
1720123800000|2024-07-04 20:10:00|25.52|25.38|25.53|25.39|25.53|25.39|25.51|25.37|234
1720124100000|2024-07-04 20:15:00|25.52|25.38|25.56|25.42|25.58|25.44|25.52|25.38|232
1720124400000|2024-07-04 20:20:00|25.57|25.43|25.56|25.42|25.57|25.43|25.53|25.39|174
1720124700000|2024-07-04 20:25:00|25.55|25.41|25.5|25.36|25.56|25.42|25.5|25.36|223
1720125000000|2024-07-04 20:30:00|25.51|25.37|25.52|25.38|25.54|25.4|25.5|25.36|211
1720125300000|2024-07-04 20:35:00|25.53|25.39|25.49|25.35|25.53|25.39|25.48|25.34|187
1720125600000|2024-07-04 20:40:00|25.48|25.34|25.48|25.34|25.49|25.35|25.44|25.3|239
1720125900000|2024-07-04 20:45:00|25.49|25.35|25.49|25.35|25.53|25.39|25.45|25.31|258
1720126200000|2024-07-04 20:50:00|25.48|25.34|25.53|25.39|25.55|25.41|25.47|25.33|227
1720126500000|2024-07-04 20:55:00|25.52|25.38|25.53|25.39|25.55|25.41|25.49|25.35|230
1720126800000|2024-07-04 21:00:00|25.52|25.38|25.45|25.31|25.55|25.41|25.44|25.3|74
1720127100000|2024-07-04 21:05:00|25.44|25.3|25.44|25.3|25.45|25.31|25.43|25.29|43
1720127400000|2024-07-04 21:10:00|25.45|25.31|25.52|25.38|25.53|25.39|25.45|25.31|42
1720127700000|2024-07-04 21:15:00|25.51|25.37|25.55|25.41|25.55|25.41|25.5|25.36|33
1720128000000|2024-07-04 21:20:00|25.54|25.4|25.65|25.51|25.65|25.51|25.54|25.4|50
1720128300000|2024-07-04 21:25:00|25.66|25.52|25.57|25.43|25.66|25.52|25.57|25.43|64
1720128600000|2024-07-04 21:30:00|25.56|25.42|25.54|25.4|25.57|25.43|25.53|25.39|47
1720128900000|2024-07-04 21:35:00|25.53|25.39|25.5|25.36|25.55|25.41|25.5|25.36|48
1720129200000|2024-07-04 21:40:00|25.51|25.37|25.51|25.37|25.51|25.37|25.49|25.35|9
1720129500000|2024-07-04 21:45:00|25.5|25.36|25.5|25.36|25.5|25.36|25.5|25.36|1
1720129800000|2024-07-04 21:50:00|25.51|25.37|25.53|25.39|25.53|25.39|25.5|25.36|9
1720130100000|2024-07-04 21:55:00|25.52|25.38|25.51|25.37|25.53|25.39|25.5|25.36|62
1720130400000|2024-07-04 22:00:00|25.5|25.36|25.48|25.34|25.51|25.37|25.44|25.3|289
1720130700000|2024-07-04 22:05:00|25.49|25.35|25.42|25.28|25.5|25.36|25.41|25.27|279
1720131000000|2024-07-04 22:10:00|25.43|25.29|25.44|25.3|25.47|25.33|25.4|25.26|212
1720131300000|2024-07-04 22:15:00|25.45|25.31|25.37|25.23|25.45|25.31|25.36|25.22|184
1720131600000|2024-07-04 22:20:00|25.36|25.22|25.35|25.21|25.39|25.25|25.34|25.2|286
1720131900000|2024-07-04 22:25:00|25.36|25.22|25.31|25.17|25.36|25.22|25.3|25.16|264
1720132200000|2024-07-04 22:30:00|25.32|25.18|25.27|25.13|25.32|25.18|25.26|25.12|318
1720132500000|2024-07-04 22:35:00|25.26|25.12|25.2|25.06|25.28|25.14|25.19|25.05|181
1720132800000|2024-07-04 22:40:00|25.19|25.05|25.17|25.03|25.22|25.08|25.16|25.02|331
1720133100000|2024-07-04 22:45:00|25.18|25.04|25.12|24.98|25.18|25.04|25.12|24.98|354
1720133400000|2024-07-04 22:50:00|25.13|24.99|25.09|24.95|25.15|25.01|25.07|24.93|286
1720133700000|2024-07-04 22:55:00|25.1|24.96|25.06|24.92|25.1|24.96|25.06|24.92|287
1720134000000|2024-07-04 23:00:00|25.05|24.91|24.99|24.85|25.05|24.91|24.96|24.82|285
1720134300000|2024-07-04 23:05:00|24.98|24.84|24.89|24.75|25.01|24.87|24.83|24.69|314
1720134600000|2024-07-04 23:10:00|24.88|24.74|24.95|24.81|24.96|24.82|24.86|24.72|380
1720134900000|2024-07-04 23:15:00|24.94|24.8|24.82|24.68|24.96|24.82|24.77|24.63|409
1720135200000|2024-07-04 23:20:00|24.81|24.67|24.81|24.67|24.88|24.74|24.8|24.66|421
1720135500000|2024-07-04 23:25:00|24.8|24.66|24.74|24.6|24.83|24.69|24.73|24.59|359
1720135800000|2024-07-04 23:30:00|24.73|24.59|24.71|24.57|24.83|24.69|24.7|24.56|322
1720136100000|2024-07-04 23:35:00|24.72|24.58|24.66|24.52|24.76|24.62|24.62|24.48|444
1720136400000|2024-07-04 23:40:00|24.67|24.53|24.51|24.37|24.67|24.53|24.37|24.23|560
1720136700000|2024-07-04 23:45:00|24.52|24.38|24.6|24.46|24.62|24.48|24.5|24.36|432
1720137000000|2024-07-04 23:50:00|24.61|24.47|24.53|24.39|24.61|24.47|24.5|24.36|407
1720137300000|2024-07-04 23:55:00|24.54|24.4|24.53|24.39|24.57|24.43|24.47|24.33|437
1720137600000|2024-07-05 00:00:00|24.52|24.38|23.99|23.85|24.54|24.4|23.93|23.79|575
1720137900000|2024-07-05 00:05:00|23.96|23.82|23.98|23.84|24.27|24.13|23.95|23.81|641
1720138200000|2024-07-05 00:10:00|24|23.86|23.97|23.83|24.16|24.02|23.96|23.82|588
1720138500000|2024-07-05 00:15:00|23.98|23.84|24.06|23.92|24.11|23.97|23.96|23.82|553
1720138800000|2024-07-05 00:20:00|24.05|23.91|24.3|24.16|24.31|24.17|24.03|23.89|438
1720139100000|2024-07-05 00:25:00|24.31|24.17|24.11|23.97|24.32|24.18|24.11|23.97|416
1720139400000|2024-07-05 00:30:00|24.12|23.98|24.09|23.95|24.27|24.13|24.06|23.92|478
1720139700000|2024-07-05 00:35:00|24.08|23.94|23.86|23.72|24.1|23.96|23.42|23.28|742
1720140000000|2024-07-05 00:40:00|23.87|23.73|23.72|23.58|23.98|23.84|23.71|23.57|632
1720140300000|2024-07-05 00:45:00|23.71|23.57|23.95|23.81|24.06|23.92|23.71|23.57|573
1720140600000|2024-07-05 00:50:00|23.94|23.8|24.19|24.05|24.29|24.15|23.94|23.8|516
1720140900000|2024-07-05 00:55:00|24.2|24.06|24.22|24.08|24.32|24.18|24.11|23.97|429
1720141200000|2024-07-05 01:00:00|24.23|24.09|24.24|24.1|24.31|24.17|24.16|24.02|232
1720141500000|2024-07-05 01:05:00|24.25|24.11|24.24|24.1|24.31|24.17|24.21|24.07|259
1720141800000|2024-07-05 01:10:00|24.23|24.09|24.02|23.88|24.23|24.09|24.02|23.88|376
1720142100000|2024-07-05 01:15:00|24.03|23.89|23.98|23.84|24.09|23.95|23.95|23.81|422
1720142400000|2024-07-05 01:20:00|23.97|23.83|23.82|23.68|24.03|23.89|23.8|23.66|375
1720142700000|2024-07-05 01:25:00|23.83|23.69|23.78|23.64|23.87|23.73|23.73|23.59|370
1720143000000|2024-07-05 01:30:00|23.77|23.63|23.74|23.6|23.92|23.78|23.71|23.57|428
1720143300000|2024-07-05 01:35:00|23.73|23.59|23.68|23.54|23.74|23.6|23.47|23.33|478
1720143600000|2024-07-05 01:40:00|23.67|23.53|23.77|23.63|23.84|23.7|23.67|23.53|417
1720143900000|2024-07-05 01:45:00|23.76|23.62|23.97|23.83|24|23.86|23.75|23.61|383
1720144200000|2024-07-05 01:50:00|23.98|23.84|23.99|23.85|24.02|23.88|23.94|23.8|358
1720144500000|2024-07-05 01:55:00|23.98|23.84|24|23.86|24.02|23.88|23.97|23.83|265
1720144800000|2024-07-05 02:00:00|23.99|23.85|23.89|23.75|23.99|23.85|23.89|23.75|86
1720145100000|2024-07-05 02:05:00|23.88|23.74|23.61|23.47|23.88|23.74|23.6|23.46|52
1720145400000|2024-07-05 02:10:00|23.6|23.46|23.61|23.47|23.67|23.53|23.58|23.44|336
1720145700000|2024-07-05 02:15:00|23.62|23.48|23.54|23.4|23.68|23.54|23.49|23.35|452
1720146000000|2024-07-05 02:20:00|23.52|23.38|23.51|23.37|23.6|23.46|23.48|23.34|329
1720146300000|2024-07-05 02:25:00|23.5|23.36|23.43|23.29|23.52|23.38|23.38|23.24|166
1720146600000|2024-07-05 02:30:00|23.42|23.28|23.39|23.25|23.74|23.6|23.39|23.25|235
1720146900000|2024-07-05 02:35:00|23.4|23.26|23.47|23.33|23.55|23.41|23.37|23.23|489
1720147200000|2024-07-05 02:40:00|23.48|23.34|23.46|23.32|23.56|23.42|23.42|23.28|444
1720147500000|2024-07-05 02:45:00|23.47|23.33|23.4|23.26|23.54|23.4|23.34|23.2|459
1720147800000|2024-07-05 02:50:00|23.41|23.27|23.44|23.3|23.47|23.33|23.28|23.14|510
1720148100000|2024-07-05 02:55:00|23.45|23.31|22.4|22.26|23.46|23.32|22.14|22|744
1720148400000|2024-07-05 03:00:00|22.41|22.27|22.57|22.43|22.73|22.59|22.05|21.91|799
1720148700000|2024-07-05 03:05:00|22.58|22.44|22.17|22.03|22.63|22.49|22.16|22.02|750
1720149000000|2024-07-05 03:10:00|22.19|22.05|22.28|22.14|22.61|22.47|21.96|21.82|749
1720149300000|2024-07-05 03:15:00|22.26|22.12|22.57|22.43|22.59|22.45|22.26|22.12|682
1720149600000|2024-07-05 03:20:00|22.55|22.41|22.42|22.28|22.59|22.45|22.39|22.25|567
1720149900000|2024-07-05 03:25:00|22.43|22.29|22.59|22.45|22.62|22.48|22.42|22.28|561
1720150200000|2024-07-05 03:30:00|22.58|22.44|22.68|22.54|22.68|22.54|22.49|22.35|544
1720150500000|2024-07-05 03:35:00|22.67|22.53|22.58|22.44|22.69|22.55|22.49|22.35|528
1720150800000|2024-07-05 03:40:00|22.57|22.43|22.53|22.39|22.59|22.45|22.46|22.32|541
1720151100000|2024-07-05 03:45:00|22.52|22.38|22.46|22.32|22.53|22.39|22.37|22.23|449
1720151400000|2024-07-05 03:50:00|22.44|22.3|22.39|22.25|22.51|22.37|22.34|22.2|426
1720151700000|2024-07-05 03:55:00|22.38|22.24|22.35|22.21|22.49|22.35|22.34|22.2|440
1720152000000|2024-07-05 04:00:00|22.36|22.22|22.41|22.27|22.41|22.27|22.27|22.13|377
1720152300000|2024-07-05 04:05:00|22.39|22.25|22.39|22.25|22.52|22.38|22.36|22.22|425
1720152600000|2024-07-05 04:10:00|22.4|22.26|22.4|22.26|22.45|22.31|22.35|22.21|442
1720152900000|2024-07-05 04:15:00|22.39|22.25|22.13|21.99|22.44|22.3|21.93|21.79|630
1720153200000|2024-07-05 04:20:00|22.12|21.98|22.57|22.43|22.58|22.44|22.11|21.97|624
1720153500000|2024-07-05 04:25:00|22.58|22.44|22.8|22.66|22.8|22.66|22.57|22.43|501
1720153800000|2024-07-05 04:30:00|22.79|22.65|23.03|22.89|23.06|22.92|22.74|22.6|586
1720154100000|2024-07-05 04:35:00|23.01|22.87|23.06|22.92|23.13|22.99|22.97|22.83|472
1720154400000|2024-07-05 04:40:00|23.05|22.91|23.08|22.94|23.14|23|23.01|22.87|415
1720154700000|2024-07-05 04:45:00|23.09|22.95|22.97|22.83|23.1|22.96|22.89|22.75|474
1720155000000|2024-07-05 04:50:00|22.96|22.82|22.95|22.81|23.02|22.88|22.92|22.78|427
1720155300000|2024-07-05 04:55:00|22.94|22.8|22.85|22.71|22.95|22.81|22.78|22.64|380
1720155600000|2024-07-05 05:00:00|22.84|22.7|22.97|22.83|23.01|22.87|22.75|22.61|415
1720155900000|2024-07-05 05:05:00|22.98|22.84|23.02|22.88|23.06|22.92|22.93|22.79|401
1720156200000|2024-07-05 05:10:00|23.03|22.89|23.08|22.94|23.09|22.95|23.01|22.87|416
1720156500000|2024-07-05 05:15:00|23.07|22.93|22.97|22.83|23.08|22.94|22.96|22.82|364
1720156800000|2024-07-05 05:20:00|22.96|22.82|22.91|22.77|23|22.86|22.9|22.76|304
1720157100000|2024-07-05 05:25:00|22.92|22.78|22.89|22.75|22.95|22.81|22.88|22.74|183
1720157400000|2024-07-05 05:30:00|22.88|22.74|22.86|22.72|22.95|22.81|22.85|22.71|304
1720157700000|2024-07-05 05:35:00|22.85|22.71|22.81|22.67|22.9|22.76|22.8|22.66|235
1720158000000|2024-07-05 05:40:00|22.82|22.68|22.87|22.73|22.9|22.76|22.82|22.68|214
1720158300000|2024-07-05 05:45:00|22.86|22.72|22.99|22.85|23|22.86|22.84|22.7|255
1720158600000|2024-07-05 05:50:00|22.98|22.84|23.03|22.89|23.04|22.9|22.95|22.81|260
1720158900000|2024-07-05 05:55:00|23.02|22.88|23.04|22.9|23.05|22.91|22.99|22.85|447
1720159200000|2024-07-05 06:00:00|23.03|22.89|22.94|22.8|23.05|22.91|22.92|22.78|304
1720159500000|2024-07-05 06:05:00|22.95|22.81|22.89|22.75|22.95|22.81|22.88|22.74|341
1720159800000|2024-07-05 06:10:00|22.9|22.76|22.94|22.8|22.97|22.83|22.88|22.74|325
1720160100000|2024-07-05 06:15:00|22.95|22.81|22.98|22.84|23.01|22.87|22.9|22.76|330
1720160400000|2024-07-05 06:20:00|22.97|22.83|22.97|22.83|23.02|22.88|22.95|22.81|251
1720160700000|2024-07-05 06:25:00|22.96|22.82|22.92|22.78|22.97|22.83|22.91|22.77|274
1720161000000|2024-07-05 06:30:00|22.93|22.79|22.93|22.79|22.99|22.85|22.89|22.75|382
1720161300000|2024-07-05 06:35:00|22.92|22.78|22.96|22.82|23.01|22.87|22.87|22.73|359
1720161600000|2024-07-05 06:40:00|22.95|22.81|23.03|22.89|23.05|22.91|22.93|22.79|388
1720161900000|2024-07-05 06:45:00|23.02|22.88|23.07|22.93|23.14|23|23.01|22.87|439
1720162200000|2024-07-05 06:50:00|23.08|22.94|23.12|22.98|23.18|23.04|23.07|22.93|336
1720162500000|2024-07-05 06:55:00|23.13|22.99|23.08|22.94|23.13|22.99|23.03|22.89|327
1720162800000|2024-07-05 07:00:00|23.07|22.93|23.15|23.01|23.17|23.03|23.04|22.9|282
1720163100000|2024-07-05 07:05:00|23.16|23.02|23.25|23.11|23.26|23.12|23.13|22.99|289
1720163400000|2024-07-05 07:10:00|23.26|23.12|23.35|23.21|23.42|23.28|23.25|23.11|310
1720163700000|2024-07-05 07:15:00|23.36|23.22|23.34|23.2|23.42|23.28|23.29|23.15|435
1720164000000|2024-07-05 07:20:00|23.35|23.21|23.33|23.19|23.36|23.22|23.24|23.1|316
1720164300000|2024-07-05 07:25:00|23.32|23.18|23.3|23.16|23.35|23.21|23.26|23.12|307
1720164600000|2024-07-05 07:30:00|23.29|23.15|23.18|23.04|23.3|23.16|23.17|23.03|398
1720164900000|2024-07-05 07:35:00|23.17|23.03|23.16|23.02|23.21|23.07|23.13|22.99|281
1720165200000|2024-07-05 07:40:00|23.15|23.01|23.15|23.01|23.18|23.04|23.11|22.97|284
1720165500000|2024-07-05 07:45:00|23.16|23.02|23.13|22.99|23.19|23.05|23.08|22.94|321
1720165800000|2024-07-05 07:50:00|23.12|22.98|23.27|23.13|23.31|23.17|23.11|22.97|356
1720166100000|2024-07-05 07:55:00|23.28|23.14|23.28|23.14|23.31|23.17|23.22|23.08|337
1720166400000|2024-07-05 08:00:00|23.29|23.15|23.15|23.01|23.31|23.17|23.14|23|328
1720166700000|2024-07-05 08:05:00|23.14|23|23.16|23.02|23.18|23.04|23.13|22.99|306
1720167000000|2024-07-05 08:10:00|23.17|23.03|23.3|23.16|23.3|23.16|23.16|23.02|326
1720167300000|2024-07-05 08:15:00|23.29|23.15|23.24|23.1|23.3|23.16|23.2|23.06|36
1720167600000|2024-07-05 08:20:00|23.15|23.01|23.17|23.03|23.19|23.05|23.15|23.01|63
1720167900000|2024-07-05 08:25:00|23.18|23.04|23.15|23.01|23.21|23.07|23.13|22.99|238
1720168200000|2024-07-05 08:30:00|23.14|23|23.11|22.97|23.15|23.01|23.07|22.93|324
1720168500000|2024-07-05 08:35:00|23.12|22.98|22.98|22.84|23.15|23.01|22.96|22.82|342
1720168800000|2024-07-05 08:40:00|22.99|22.85|22.98|22.84|23.01|22.87|22.92|22.78|304
1720169100000|2024-07-05 08:45:00|22.97|22.83|22.91|22.77|22.98|22.84|22.88|22.74|399
1720169400000|2024-07-05 08:50:00|22.92|22.78|22.89|22.75|22.95|22.81|22.85|22.71|345
1720169700000|2024-07-05 08:55:00|22.9|22.76|22.8|22.66|22.91|22.77|22.77|22.63|380
1720170000000|2024-07-05 09:00:00|22.81|22.67|22.77|22.63|22.84|22.7|22.72|22.58|285
1720170300000|2024-07-05 09:05:00|22.78|22.64|22.81|22.67|22.9|22.76|22.76|22.62|378
1720170600000|2024-07-05 09:10:00|22.79|22.65|23.07|22.93|23.07|22.93|22.79|22.65|275
1720170900000|2024-07-05 09:15:00|23.08|22.94|23.14|23|23.2|23.06|23.04|22.9|325
1720171200000|2024-07-05 09:20:00|23.13|22.99|23.18|23.04|23.26|23.12|23.11|22.97|394
1720171500000|2024-07-05 09:25:00|23.17|23.03|23.33|23.19|23.33|23.19|23.15|23.01|353
1720171800000|2024-07-05 09:30:00|23.32|23.18|23.35|23.21|23.35|23.21|23.25|23.11|359
1720172100000|2024-07-05 09:35:00|23.34|23.2|23.4|23.26|23.4|23.26|23.33|23.19|336
1720172400000|2024-07-05 09:40:00|23.39|23.25|23.42|23.28|23.43|23.29|23.32|23.18|303
1720172700000|2024-07-05 09:45:00|23.43|23.29|23.4|23.26|23.52|23.38|23.39|23.25|309
1720173000000|2024-07-05 09:50:00|23.39|23.25|23.34|23.2|23.43|23.29|23.33|23.19|273
1720173300000|2024-07-05 09:55:00|23.33|23.19|23.43|23.29|23.46|23.32|23.33|23.19|315
1720173600000|2024-07-05 10:00:00|23.42|23.28|23.36|23.22|23.43|23.29|23.35|23.21|328
1720173900000|2024-07-05 10:05:00|23.37|23.23|23.52|23.38|23.53|23.39|23.36|23.22|276
1720174200000|2024-07-05 10:10:00|23.53|23.39|23.89|23.75|23.93|23.79|23.52|23.38|377
1720174500000|2024-07-05 10:15:00|23.88|23.74|23.86|23.72|24.01|23.87|23.85|23.71|355
1720174800000|2024-07-05 10:20:00|23.87|23.73|23.71|23.57|23.87|23.73|23.7|23.56|353
1720175100000|2024-07-05 10:25:00|23.7|23.56|23.71|23.57|23.74|23.6|23.62|23.48|320
1720175400000|2024-07-05 10:30:00|23.72|23.58|23.71|23.57|23.78|23.64|23.68|23.54|320
1720175700000|2024-07-05 10:35:00|23.7|23.56|23.79|23.65|23.84|23.7|23.7|23.56|358
1720176000000|2024-07-05 10:40:00|23.78|23.64|23.86|23.72|23.88|23.74|23.77|23.63|341
1720176300000|2024-07-05 10:45:00|23.85|23.71|23.82|23.68|23.91|23.77|23.8|23.66|313
1720176600000|2024-07-05 10:50:00|23.83|23.69|23.85|23.71|23.87|23.73|23.77|23.63|269
1720176900000|2024-07-05 10:55:00|23.86|23.72|23.9|23.76|23.95|23.81|23.85|23.71|240
1720177200000|2024-07-05 11:00:00|23.91|23.77|24.06|23.92|24.08|23.94|23.89|23.75|321
1720177500000|2024-07-05 11:05:00|24.05|23.91|24.08|23.94|24.1|23.96|24.02|23.88|388
1720177800000|2024-07-05 11:10:00|24.09|23.95|24.25|24.11|24.3|24.16|24.07|23.93|410
1720178100000|2024-07-05 11:15:00|24.24|24.1|24.15|24.01|24.33|24.19|24.14|24|386
1720178400000|2024-07-05 11:20:00|24.16|24.02|24.07|23.93|24.2|24.06|24.06|23.92|219
1720178700000|2024-07-05 11:25:00|24.08|23.94|24.22|24.08|24.23|24.09|24.08|23.94|39
1720179000000|2024-07-05 11:30:00|24.21|24.07|24.21|24.07|24.26|24.12|24.15|24.01|258
1720179300000|2024-07-05 11:35:00|24.22|24.08|24.18|24.04|24.24|24.1|24.12|23.98|309
1720179600000|2024-07-05 11:40:00|24.17|24.03|24.36|24.22|24.36|24.22|24.17|24.03|387
1720179900000|2024-07-05 11:45:00|24.35|24.21|24.4|24.26|24.44|24.3|24.33|24.19|333
1720180200000|2024-07-05 11:50:00|24.39|24.25|24.36|24.22|24.42|24.28|24.33|24.19|314
1720180500000|2024-07-05 11:55:00|24.35|24.21|24.42|24.28|24.47|24.33|24.31|24.17|333
1720180800000|2024-07-05 12:00:00|24.41|24.27|24.37|24.23|24.42|24.28|24.34|24.2|236
1720181100000|2024-07-05 12:05:00|24.38|24.24|24.4|24.26|24.43|24.29|24.34|24.2|316
1720181400000|2024-07-05 12:10:00|24.39|24.25|24.48|24.34|24.48|24.34|24.39|24.25|248
1720181700000|2024-07-05 12:15:00|24.49|24.35|24.55|24.41|24.57|24.43|24.41|24.27|305
1720182000000|2024-07-05 12:20:00|24.56|24.42|24.9|24.76|24.91|24.77|24.55|24.41|390
1720182300000|2024-07-05 12:25:00|24.91|24.77|24.88|24.74|24.93|24.79|24.73|24.59|367
1720182600000|2024-07-05 12:30:00|24.86|24.72|24.59|24.45|25.03|24.89|24.52|24.38|643
1720182900000|2024-07-05 12:35:00|24.58|24.44|24.5|24.36|24.66|24.52|24.46|24.32|320
1720183200000|2024-07-05 12:40:00|24.51|24.37|24.57|24.43|24.57|24.43|24.46|24.32|245
1720183500000|2024-07-05 12:45:00|24.56|24.42|24.52|24.38|24.6|24.46|24.43|24.29|255
1720183800000|2024-07-05 12:50:00|24.51|24.37|24.44|24.3|24.56|24.42|24.42|24.28|210
1720184100000|2024-07-05 12:55:00|24.43|24.29|24.26|24.12|24.45|24.31|24.25|24.11|317
1720184400000|2024-07-05 13:00:00|24.27|24.13|24.23|24.09|24.31|24.17|24.22|24.08|293
1720184700000|2024-07-05 13:05:00|24.22|24.08|24.39|24.25|24.39|24.25|24.22|24.08|282
1720185000000|2024-07-05 13:10:00|24.38|24.24|24.53|24.39|24.55|24.41|24.38|24.24|299
1720185300000|2024-07-05 13:15:00|24.54|24.4|24.48|24.34|24.63|24.49|24.44|24.3|275
1720185600000|2024-07-05 13:20:00|24.49|24.35|24.66|24.52|24.67|24.53|24.47|24.33|305
1720185900000|2024-07-05 13:25:00|24.67|24.53|24.86|24.72|24.86|24.72|24.67|24.53|162
1720186200000|2024-07-05 13:30:00|24.85|24.71|24.97|24.83|24.98|24.84|24.76|24.62|290
1720186500000|2024-07-05 13:35:00|24.96|24.82|25.1|24.96|25.11|24.97|24.95|24.81|406
1720186800000|2024-07-05 13:40:00|25.11|24.97|25.1|24.96|25.15|25.01|25.06|24.92|404
1720187100000|2024-07-05 13:45:00|25.09|24.95|24.79|24.65|25.1|24.96|24.79|24.65|461
1720187400000|2024-07-05 13:50:00|24.8|24.66|24.83|24.69|24.86|24.72|24.74|24.6|376
1720187700000|2024-07-05 13:55:00|24.84|24.7|24.92|24.78|24.94|24.8|24.83|24.69|345
1720188000000|2024-07-05 14:00:00|24.91|24.77|24.82|24.68|24.97|24.83|24.78|24.64|389
1720188300000|2024-07-05 14:05:00|24.83|24.69|24.75|24.61|24.86|24.72|24.71|24.57|228
1720188600000|2024-07-05 14:10:00|24.74|24.6|24.76|24.62|24.76|24.62|24.67|24.53|297
1720188900000|2024-07-05 14:15:00|24.75|24.61|24.65|24.51|24.76|24.62|24.63|24.49|287
1720189200000|2024-07-05 14:20:00|24.64|24.5|24.64|24.5|24.67|24.53|24.59|24.45|228
1720189500000|2024-07-05 14:25:00|24.65|24.51|24.52|24.38|24.65|24.51|24.5|24.36|242
1720189800000|2024-07-05 14:30:00|24.51|24.37|24.6|24.46|24.6|24.46|24.51|24.37|246
1720190100000|2024-07-05 14:35:00|24.59|24.45|24.63|24.49|24.69|24.55|24.57|24.43|274
1720190400000|2024-07-05 14:40:00|24.64|24.5|24.73|24.59|24.77|24.63|24.61|24.47|354
1720190700000|2024-07-05 14:45:00|24.74|24.6|24.79|24.65|24.82|24.68|24.71|24.57|289
1720191000000|2024-07-05 14:50:00|24.8|24.66|24.82|24.68|24.93|24.79|24.78|24.64|347
1720191300000|2024-07-05 14:55:00|24.83|24.69|24.8|24.66|24.84|24.7|24.76|24.62|203
1720191600000|2024-07-05 15:00:00|24.79|24.65|24.96|24.82|24.96|24.82|24.7|24.56|133
1720191900000|2024-07-05 15:05:00|24.95|24.81|25.09|24.95|25.22|25.08|24.94|24.8|421
1720192200000|2024-07-05 15:10:00|25.1|24.96|24.99|24.85|25.1|24.96|24.9|24.76|433
1720192500000|2024-07-05 15:15:00|24.98|24.84|24.92|24.78|24.99|24.85|24.8|24.66|418
1720192800000|2024-07-05 15:20:00|24.91|24.77|24.93|24.79|25.06|24.92|24.9|24.76|338
1720193100000|2024-07-05 15:25:00|24.92|24.78|24.87|24.73|24.93|24.79|24.77|24.63|298
1720193400000|2024-07-05 15:30:00|24.88|24.74|24.95|24.81|24.96|24.82|24.81|24.67|369
1720193700000|2024-07-05 15:35:00|24.96|24.82|24.92|24.78|24.98|24.84|24.83|24.69|365
1720194000000|2024-07-05 15:40:00|24.91|24.77|25.07|24.93|25.12|24.98|24.88|24.74|359
1720194300000|2024-07-05 15:45:00|25.06|24.92|25|24.86|25.07|24.93|24.96|24.82|282
1720194600000|2024-07-05 15:50:00|25.01|24.87|25|24.86|25.04|24.9|24.95|24.81|244
1720194900000|2024-07-05 15:55:00|24.99|24.85|25.06|24.92|25.07|24.93|24.94|24.8|301
1720195200000|2024-07-05 16:00:00|25.05|24.91|24.92|24.78|25.07|24.93|24.92|24.78|382
1720195500000|2024-07-05 16:05:00|24.93|24.79|24.93|24.79|24.93|24.79|24.83|24.69|244
1720195800000|2024-07-05 16:10:00|24.92|24.78|24.99|24.85|25|24.86|24.88|24.74|267
1720196100000|2024-07-05 16:15:00|25|24.86|24.95|24.81|25.02|24.88|24.88|24.74|349
1720196400000|2024-07-05 16:20:00|24.96|24.82|25.14|25|25.15|25.01|24.93|24.79|349
1720196700000|2024-07-05 16:25:00|25.13|24.99|25.07|24.93|25.25|25.11|25.07|24.93|376
1720197000000|2024-07-05 16:30:00|25.08|24.94|25.09|24.95|25.12|24.98|25|24.86|388
1720197300000|2024-07-05 16:35:00|25.08|24.94|25.03|24.89|25.12|24.98|25.02|24.88|299
1720197600000|2024-07-05 16:40:00|25.04|24.9|25.05|24.91|25.07|24.93|25.02|24.88|268
1720197900000|2024-07-05 16:45:00|25.06|24.92|25.08|24.94|25.09|24.95|24.98|24.84|321
1720198200000|2024-07-05 16:50:00|25.07|24.93|24.87|24.73|25.08|24.94|24.84|24.7|360
1720198500000|2024-07-05 16:55:00|24.86|24.72|24.87|24.73|24.89|24.75|24.79|24.65|266
1720198800000|2024-07-05 17:00:00|24.86|24.72|24.91|24.77|24.93|24.79|24.82|24.68|317
1720199100000|2024-07-05 17:05:00|24.92|24.78|24.82|24.68|24.93|24.79|24.79|24.65|300
1720199400000|2024-07-05 17:10:00|24.81|24.67|24.86|24.72|24.87|24.73|24.79|24.65|262
1720199700000|2024-07-05 17:15:00|24.87|24.73|24.89|24.75|25.02|24.88|24.87|24.73|342
1720200000000|2024-07-05 17:20:00|24.88|24.74|24.9|24.76|24.95|24.81|24.84|24.7|312
1720200300000|2024-07-05 17:25:00|24.91|24.77|24.83|24.69|24.95|24.81|24.83|24.69|333
1720200600000|2024-07-05 17:30:00|24.84|24.7|24.79|24.65|24.9|24.76|24.75|24.61|365
1720200900000|2024-07-05 17:35:00|24.8|24.66|24.82|24.68|24.84|24.7|24.7|24.56|341
1720201200000|2024-07-05 17:40:00|24.83|24.69|24.86|24.72|24.87|24.73|24.78|24.64|209
1720201500000|2024-07-05 17:45:00|24.85|24.71|24.9|24.76|24.93|24.79|24.84|24.7|312
1720201800000|2024-07-05 17:50:00|24.89|24.75|24.97|24.83|25.07|24.93|24.89|24.75|313
1720202100000|2024-07-05 17:55:00|24.96|24.82|25.03|24.89|25.05|24.91|24.96|24.82|237
1720202400000|2024-07-05 18:00:00|25.04|24.9|24.99|24.85|25.07|24.93|24.97|24.83|351
1720202700000|2024-07-05 18:05:00|25|24.86|24.92|24.78|25.02|24.88|24.91|24.77|342
1720203000000|2024-07-05 18:10:00|24.91|24.77|24.9|24.76|24.95|24.81|24.84|24.7|289
1720203300000|2024-07-05 18:15:00|24.89|24.75|24.9|24.76|24.95|24.81|24.83|24.69|354
1720203600000|2024-07-05 18:20:00|24.91|24.77|24.94|24.8|25.05|24.91|24.9|24.76|376
1720203900000|2024-07-05 18:25:00|24.93|24.79|24.96|24.82|25|24.86|24.91|24.77|372
1720204200000|2024-07-05 18:30:00|24.95|24.81|24.99|24.85|25.03|24.89|24.93|24.79|357
1720204500000|2024-07-05 18:35:00|24.98|24.84|24.97|24.83|25.03|24.89|24.96|24.82|280
1720204800000|2024-07-05 18:40:00|24.96|24.82|24.98|24.84|24.99|24.85|24.92|24.78|234
1720205100000|2024-07-05 18:45:00|24.99|24.85|25.01|24.87|25.02|24.88|24.97|24.83|318
1720205400000|2024-07-05 18:50:00|25.02|24.88|25.1|24.96|25.13|24.99|25.01|24.87|301
1720205700000|2024-07-05 18:55:00|25.09|24.95|25.19|25.05|25.21|25.07|25.09|24.95|278
1720206000000|2024-07-05 19:00:00|25.18|25.04|25.08|24.94|25.19|25.05|25.06|24.92|343
1720206300000|2024-07-05 19:05:00|25.07|24.93|25.11|24.97|25.13|24.99|25.04|24.9|308
1720206600000|2024-07-05 19:10:00|25.1|24.96|25.07|24.93|25.15|25.01|25.07|24.93|313
1720206900000|2024-07-05 19:15:00|25.08|24.94|25.1|24.96|25.13|24.99|25.05|24.91|275
1720207200000|2024-07-05 19:20:00|25.11|24.97|25.17|25.03|25.19|25.05|25.08|24.94|253
1720207500000|2024-07-05 19:25:00|25.19|25.05|25.22|25.08|25.24|25.1|25.18|25.04|194
1720207800000|2024-07-05 19:30:00|25.23|25.09|25.15|25.01|25.24|25.1|25.14|25|47
1720208100000|2024-07-05 19:35:00|25.16|25.02|25.15|25.01|25.18|25.04|25.13|24.99|34
1720208400000|2024-07-05 19:40:00|25.16|25.02|25.1|24.96|25.16|25.02|25.1|24.96|57
1720208700000|2024-07-05 19:45:00|25.09|24.95|25.08|24.94|25.14|25|25.07|24.93|67
1720209000000|2024-07-05 19:50:00|25.09|24.95|25.14|25|25.15|25.01|25.07|24.93|62
1720209300000|2024-07-05 19:55:00|25.13|24.99|25.12|24.98|25.14|25|25.08|24.94|66
1720209600000|2024-07-05 20:00:00|25.11|24.97|25.07|24.93|25.12|24.98|25.04|24.9|67
1720209900000|2024-07-05 20:05:00|25.06|24.92|25.12|24.98|25.15|25.01|25.06|24.92|69
1720210200000|2024-07-05 20:10:00|25.13|24.99|25.12|24.98|25.15|25.01|25.1|24.96|60
1720210500000|2024-07-05 20:15:00|25.11|24.97|25.1|24.96|25.13|24.99|25.06|24.92|62
1720210800000|2024-07-05 20:20:00|25.09|24.95|25.07|24.93|25.1|24.96|25.06|24.92|29
1720211100000|2024-07-05 20:25:00|25.08|24.94|25.1|24.96|25.11|24.97|25.08|24.94|29
1720211400000|2024-07-05 20:30:00|25.11|24.97|25.14|25|25.19|25.05|25.1|24.96|78
1720211700000|2024-07-05 20:35:00|25.13|24.99|25.08|24.94|25.15|25.01|25.07|24.93|56
1720212000000|2024-07-05 20:40:00|25.09|24.95|25.09|24.95|25.09|24.95|25.07|24.93|41
1720212300000|2024-07-05 20:45:00|25.08|24.94|25.17|25.03|25.19|25.05|25.08|24.94|66
1720212600000|2024-07-05 20:50:00|25.18|25.04|25.2|25.06|25.21|25.07|25.16|25.02|55
1720212900000|2024-07-05 20:55:00|25.19|25.05|25.22|25.08|25.22|25.08|25.17|25.03|16
1720249200000|2024-07-06 07:00:00|25.69|25.55|25.82|25.68|25.82|25.68|25.67|25.53|70
1720249500000|2024-07-06 07:05:00|25.83|25.69|25.84|25.7|25.93|25.79|25.83|25.69|114
1720249800000|2024-07-06 07:10:00|25.85|25.71|25.83|25.69|25.85|25.71|25.78|25.64|91
1720250100000|2024-07-06 07:15:00|25.82|25.68|25.92|25.78|25.94|25.8|25.78|25.64|84
1720250400000|2024-07-06 07:20:00|25.91|25.77|25.87|25.73|25.92|25.78|25.82|25.68|101
1720250700000|2024-07-06 07:25:00|25.86|25.72|25.85|25.71|25.89|25.75|25.85|25.71|60
1720251000000|2024-07-06 07:30:00|25.84|25.7|25.81|25.67|25.85|25.71|25.78|25.64|92
1720251300000|2024-07-06 07:35:00|25.82|25.68|25.76|25.62|25.83|25.69|25.75|25.61|57
1720251600000|2024-07-06 07:40:00|25.75|25.61|25.73|25.59|25.75|25.61|25.68|25.54|39
1720251900000|2024-07-06 07:45:00|25.72|25.58|25.66|25.52|25.72|25.58|25.64|25.5|70
1720252200000|2024-07-06 07:50:00|25.65|25.51|25.66|25.52|25.71|25.57|25.65|25.51|104
1720252500000|2024-07-06 07:55:00|25.65|25.51|25.64|25.5|25.66|25.52|25.62|25.48|58
1720252800000|2024-07-06 08:00:00|25.63|25.49|25.63|25.49|25.65|25.51|25.62|25.48|53
1720253100000|2024-07-06 08:05:00|25.62|25.48|25.61|25.47|25.65|25.51|25.6|25.46|42
1720253400000|2024-07-06 08:10:00|25.6|25.46|25.53|25.39|25.61|25.47|25.53|25.39|68
1720253700000|2024-07-06 08:15:00|25.54|25.4|25.59|25.45|25.6|25.46|25.53|25.39|46
1720254000000|2024-07-06 08:20:00|25.6|25.46|25.6|25.46|25.65|25.51|25.58|25.44|70
1720254300000|2024-07-06 08:25:00|25.61|25.47|25.6|25.46|25.62|25.48|25.58|25.44|44
1720254600000|2024-07-06 08:30:00|25.59|25.45|25.58|25.44|25.59|25.45|25.55|25.41|75
1720254900000|2024-07-06 08:35:00|25.59|25.45|25.54|25.4|25.62|25.48|25.53|25.39|60
1720255200000|2024-07-06 08:40:00|25.53|25.39|25.52|25.38|25.56|25.42|25.52|25.38|32
1720255500000|2024-07-06 08:45:00|25.51|25.37|25.49|25.35|25.51|25.37|25.46|25.32|47
1720255800000|2024-07-06 08:50:00|25.5|25.36|25.51|25.37|25.52|25.38|25.48|25.34|38
1720256100000|2024-07-06 08:55:00|25.5|25.36|25.52|25.38|25.54|25.4|25.5|25.36|22
1720256400000|2024-07-06 09:00:00|25.51|25.37|25.51|25.37|25.54|25.4|25.5|25.36|35
1720256700000|2024-07-06 09:05:00|25.5|25.36|25.51|25.37|25.53|25.39|25.47|25.33|42
1720257000000|2024-07-06 09:10:00|25.52|25.38|25.52|25.38|25.56|25.42|25.51|25.37|69
1720257300000|2024-07-06 09:15:00|25.51|25.37|25.51|25.37|25.54|25.4|25.51|25.37|53
1720257600000|2024-07-06 09:20:00|25.49|25.35|25.49|25.35|25.5|25.36|25.47|25.33|48
1720257900000|2024-07-06 09:25:00|25.48|25.34|25.46|25.32|25.49|25.35|25.45|25.31|41
1720258200000|2024-07-06 09:30:00|25.45|25.31|25.41|25.27|25.46|25.32|25.41|25.27|46
1720258500000|2024-07-06 09:35:00|25.42|25.28|25.41|25.27|25.46|25.32|25.4|25.26|42
1720258800000|2024-07-06 09:40:00|25.42|25.28|25.48|25.34|25.5|25.36|25.41|25.27|44
1720259100000|2024-07-06 09:45:00|25.47|25.33|25.51|25.37|25.51|25.37|25.46|25.32|53
1720259400000|2024-07-06 09:50:00|25.52|25.38|25.63|25.49|25.66|25.52|25.52|25.38|53
1720259700000|2024-07-06 09:55:00|25.62|25.48|25.75|25.61|25.76|25.62|25.61|25.47|51
1720260000000|2024-07-06 10:00:00|25.76|25.62|25.77|25.63|25.79|25.65|25.68|25.54|99
1720260300000|2024-07-06 10:05:00|25.78|25.64|25.91|25.77|25.91|25.77|25.78|25.64|96
1720260600000|2024-07-06 10:10:00|25.9|25.76|25.88|25.74|25.91|25.77|25.86|25.72|63
1720260900000|2024-07-06 10:15:00|25.89|25.75|25.94|25.8|25.95|25.81|25.87|25.73|62
1720261200000|2024-07-06 10:20:00|25.95|25.81|25.93|25.79|26.03|25.89|25.93|25.79|77
1720261500000|2024-07-06 10:25:00|25.92|25.78|25.8|25.66|25.92|25.78|25.8|25.66|43
1720261800000|2024-07-06 10:30:00|25.79|25.65|25.72|25.58|25.79|25.65|25.69|25.55|32
1720262100000|2024-07-06 10:35:00|25.73|25.59|25.73|25.59|25.82|25.68|25.72|25.58|51
1720262400000|2024-07-06 10:40:00|25.74|25.6|25.71|25.57|25.76|25.62|25.7|25.56|32
1720262700000|2024-07-06 10:45:00|25.72|25.58|25.78|25.64|25.78|25.64|25.71|25.57|29
1720263000000|2024-07-06 10:50:00|25.79|25.65|25.8|25.66|25.83|25.69|25.77|25.63|50
1720263300000|2024-07-06 10:55:00|25.81|25.67|25.86|25.72|25.89|25.75|25.81|25.67|46
1720263600000|2024-07-06 11:00:00|25.87|25.73|25.88|25.74|25.89|25.75|25.84|25.7|61
1720263900000|2024-07-06 11:05:00|25.87|25.73|25.84|25.7|25.87|25.73|25.82|25.68|26
1720264200000|2024-07-06 11:10:00|25.85|25.71|25.89|25.75|25.89|25.75|25.82|25.68|85
1720264500000|2024-07-06 11:15:00|25.9|25.76|25.92|25.78|25.94|25.8|25.88|25.74|47
1720264800000|2024-07-06 11:20:00|25.93|25.79|25.89|25.75|25.95|25.81|25.85|25.71|34
1720265100000|2024-07-06 11:25:00|25.9|25.76|25.89|25.75|25.93|25.79|25.89|25.75|60
1720265400000|2024-07-06 11:30:00|25.88|25.74|25.85|25.71|25.93|25.79|25.85|25.71|70
1720265700000|2024-07-06 11:35:00|25.84|25.7|25.85|25.71|25.88|25.74|25.83|25.69|41
1720266000000|2024-07-06 11:40:00|25.86|25.72|25.79|25.65|25.87|25.73|25.77|25.63|72
1720266300000|2024-07-06 11:45:00|25.78|25.64|25.8|25.66|25.82|25.68|25.77|25.63|45
1720266600000|2024-07-06 11:50:00|25.79|25.65|25.85|25.71|25.86|25.72|25.78|25.64|43
1720266900000|2024-07-06 11:55:00|25.84|25.7|25.83|25.69|25.84|25.7|25.82|25.68|26
1720267200000|2024-07-06 12:00:00|25.84|25.7|25.89|25.75|25.91|25.77|25.83|25.69|52
1720267500000|2024-07-06 12:05:00|25.9|25.76|25.91|25.77|25.92|25.78|25.89|25.75|37
1720267800000|2024-07-06 12:10:00|25.92|25.78|25.9|25.76|25.94|25.8|25.89|25.75|35
1720268100000|2024-07-06 12:15:00|25.91|25.77|25.91|25.77|25.94|25.8|25.9|25.76|32
1720268400000|2024-07-06 12:20:00|25.92|25.78|25.88|25.74|25.96|25.82|25.87|25.73|47
1720268700000|2024-07-06 12:25:00|25.87|25.73|25.86|25.72|25.89|25.75|25.86|25.72|20
1720269000000|2024-07-06 12:30:00|25.87|25.73|25.86|25.72|25.92|25.78|25.86|25.72|73
1720269300000|2024-07-06 12:35:00|25.87|25.73|25.87|25.73|25.91|25.77|25.87|25.73|27
1720269600000|2024-07-06 12:40:00|25.86|25.72|25.8|25.66|25.87|25.73|25.77|25.63|53
1720269900000|2024-07-06 12:45:00|25.79|25.65|25.75|25.61|25.79|25.65|25.72|25.58|65
1720270200000|2024-07-06 12:50:00|25.76|25.62|25.79|25.65|25.8|25.66|25.76|25.62|48
1720270500000|2024-07-06 12:55:00|25.8|25.66|25.87|25.73|25.88|25.74|25.79|25.65|62
1720270800000|2024-07-06 13:00:00|25.88|25.74|25.85|25.71|25.94|25.8|25.83|25.69|92
1720271100000|2024-07-06 13:05:00|25.86|25.72|25.84|25.7|25.87|25.73|25.81|25.67|44
1720271400000|2024-07-06 13:10:00|25.85|25.71|25.82|25.68|25.86|25.72|25.81|25.67|46
1720271700000|2024-07-06 13:15:00|25.83|25.69|25.85|25.71|25.85|25.71|25.78|25.64|43
1720272000000|2024-07-06 13:20:00|25.86|25.72|25.95|25.81|25.95|25.81|25.84|25.7|53
1720272300000|2024-07-06 13:25:00|25.96|25.82|25.98|25.84|26.01|25.87|25.94|25.8|75
1720272600000|2024-07-06 13:30:00|25.97|25.83|26.05|25.91|26.06|25.92|25.95|25.81|72
1720272900000|2024-07-06 13:35:00|26.06|25.92|26.08|25.94|26.09|25.95|26.04|25.9|51
1720273200000|2024-07-06 13:40:00|26.07|25.93|26.05|25.91|26.09|25.95|26.05|25.91|49
1720273500000|2024-07-06 13:45:00|26.04|25.9|26.11|25.97|26.17|26.03|26.01|25.87|60
1720273800000|2024-07-06 13:50:00|26.12|25.98|26.12|25.98|26.22|26.08|26.09|25.95|101
1720274100000|2024-07-06 13:55:00|26.13|25.99|26.02|25.88|26.16|26.02|26.02|25.88|44
1720274400000|2024-07-06 14:00:00|26.01|25.87|26.07|25.93|26.14|26|26.01|25.87|93
1720274700000|2024-07-06 14:05:00|26.06|25.92|25.89|25.75|26.06|25.92|25.88|25.74|53
1720275000000|2024-07-06 14:10:00|25.9|25.76|25.84|25.7|25.92|25.78|25.83|25.69|55
1720275300000|2024-07-06 14:15:00|25.83|25.69|25.82|25.68|25.84|25.7|25.81|25.67|46
1720275600000|2024-07-06 14:20:00|25.83|25.69|25.72|25.58|25.85|25.71|25.72|25.58|47
1720275900000|2024-07-06 14:25:00|25.73|25.59|25.73|25.59|25.74|25.6|25.68|25.54|45
1720276200000|2024-07-06 14:30:00|25.72|25.58|25.74|25.6|25.77|25.63|25.7|25.56|47
1720276500000|2024-07-06 14:35:00|25.73|25.59|25.81|25.67|25.82|25.68|25.69|25.55|55
1720276800000|2024-07-06 14:40:00|25.82|25.68|25.85|25.71|25.91|25.77|25.82|25.68|74
1720277100000|2024-07-06 14:45:00|25.84|25.7|25.82|25.68|25.85|25.71|25.79|25.65|115
1720277400000|2024-07-06 14:50:00|25.83|25.69|25.94|25.8|25.95|25.81|25.8|25.66|64
1720277700000|2024-07-06 14:55:00|25.93|25.79|25.87|25.73|25.95|25.81|25.87|25.73|55
1720278000000|2024-07-06 15:00:00|25.88|25.74|25.83|25.69|25.88|25.74|25.81|25.67|54
1720278300000|2024-07-06 15:05:00|25.82|25.68|25.87|25.73|25.94|25.8|25.8|25.66|68
1720278600000|2024-07-06 15:10:00|25.86|25.72|25.94|25.8|25.95|25.81|25.85|25.71|90
1720278900000|2024-07-06 15:15:00|25.93|25.79|25.99|25.85|26|25.86|25.91|25.77|73
1720279200000|2024-07-06 15:20:00|26|25.86|25.94|25.8|26.02|25.88|25.94|25.8|45
1720279500000|2024-07-06 15:25:00|25.96|25.82|26.09|25.95|26.1|25.96|25.96|25.82|90
1720279800000|2024-07-06 15:30:00|26.1|25.96|26.21|26.07|26.25|26.11|26.1|25.96|98
1720280100000|2024-07-06 15:35:00|26.22|26.08|26.21|26.07|26.24|26.1|26.15|26.01|59
1720280400000|2024-07-06 15:40:00|26.22|26.08|26.32|26.18|26.32|26.18|26.21|26.07|57
1720280700000|2024-07-06 15:45:00|26.33|26.19|26.34|26.2|26.39|26.25|26.28|26.14|116
1720281000000|2024-07-06 15:50:00|26.33|26.19|26.16|26.02|26.34|26.2|26.15|26.01|119
1720281300000|2024-07-06 15:55:00|26.15|26.01|26.09|25.95|26.15|26.01|26.08|25.94|96
1720281600000|2024-07-06 16:00:00|26.08|25.94|26|25.86|26.09|25.95|25.99|25.85|78
1720281900000|2024-07-06 16:05:00|26.01|25.87|26.02|25.88|26.04|25.9|25.96|25.82|60
1720282200000|2024-07-06 16:10:00|26.03|25.89|26.12|25.98|26.13|25.99|26.01|25.87|98
1720282500000|2024-07-06 16:15:00|26.13|25.99|26.29|26.15|26.29|26.15|26.12|25.98|79
1720282800000|2024-07-06 16:20:00|26.3|26.16|26.22|26.08|26.36|26.22|26.18|26.04|153
1720283100000|2024-07-06 16:25:00|26.23|26.09|26.32|26.18|26.34|26.2|26.23|26.09|64
1720283400000|2024-07-06 16:30:00|26.31|26.17|26.38|26.24|26.43|26.29|26.27|26.13|103
1720283700000|2024-07-06 16:35:00|26.39|26.25|26.4|26.26|26.46|26.32|26.34|26.2|108
1720284000000|2024-07-06 16:40:00|26.39|26.25|26.62|26.48|26.64|26.5|26.36|26.22|140
1720284300000|2024-07-06 16:45:00|26.63|26.49|26.45|26.31|26.64|26.5|26.43|26.29|169
1720284600000|2024-07-06 16:50:00|26.47|26.33|26.54|26.4|26.55|26.41|26.45|26.31|89
1720284900000|2024-07-06 16:55:00|26.55|26.41|26.61|26.47|26.66|26.52|26.55|26.41|121
1720285200000|2024-07-06 17:00:00|26.62|26.48|26.68|26.54|26.69|26.55|26.61|26.47|94
1720285500000|2024-07-06 17:05:00|26.69|26.55|26.68|26.54|26.74|26.6|26.63|26.49|105
1720285800000|2024-07-06 17:10:00|26.67|26.53|26.61|26.47|26.72|26.58|26.6|26.46|127
1720286100000|2024-07-06 17:15:00|26.62|26.48|26.83|26.69|26.83|26.69|26.62|26.48|79
1720286400000|2024-07-06 17:20:00|26.82|26.68|26.83|26.69|26.87|26.73|26.79|26.65|98
1720286700000|2024-07-06 17:25:00|26.82|26.68|26.81|26.67|26.82|26.68|26.73|26.59|72
1720287000000|2024-07-06 17:30:00|26.8|26.66|26.93|26.79|26.96|26.82|26.8|26.66|93
1720287300000|2024-07-06 17:35:00|26.92|26.78|27.01|26.87|27.01|26.87|26.92|26.78|87
1720287600000|2024-07-06 17:40:00|27.02|26.88|26.98|26.84|27.05|26.91|26.97|26.83|77
1720287900000|2024-07-06 17:45:00|26.97|26.83|27.02|26.88|27.02|26.88|26.94|26.8|67
1720288200000|2024-07-06 17:50:00|27.03|26.89|26.98|26.84|27.05|26.91|26.96|26.82|91
1720288500000|2024-07-06 17:55:00|26.99|26.85|26.98|26.84|27.02|26.88|26.98|26.84|38
1720288800000|2024-07-06 18:00:00|26.99|26.85|27.05|26.91|27.07|26.93|26.99|26.85|93
1720289100000|2024-07-06 18:05:00|27.06|26.92|27.05|26.91|27.13|26.99|27.05|26.91|84
1720289400000|2024-07-06 18:10:00|27.06|26.92|27.03|26.89|27.09|26.95|27.03|26.89|68
1720289700000|2024-07-06 18:15:00|27.04|26.9|26.91|26.77|27.04|26.9|26.91|26.77|97
1720290000000|2024-07-06 18:20:00|26.92|26.78|26.89|26.75|26.92|26.78|26.87|26.73|42
1720290300000|2024-07-06 18:25:00|26.9|26.76|26.93|26.79|26.94|26.8|26.89|26.75|24
1720290600000|2024-07-06 18:30:00|26.94|26.8|26.99|26.85|27.01|26.87|26.91|26.77|101
1720290900000|2024-07-06 18:35:00|27|26.86|27.02|26.88|27.06|26.92|26.97|26.83|73
1720291200000|2024-07-06 18:40:00|27.01|26.87|27.01|26.87|27.03|26.89|26.99|26.85|49
1720291500000|2024-07-06 18:45:00|27.02|26.88|26.98|26.84|27.02|26.88|26.95|26.81|63
1720291800000|2024-07-06 18:50:00|26.97|26.83|26.97|26.83|26.97|26.83|26.96|26.82|19
1720292100000|2024-07-06 18:55:00|26.96|26.82|26.99|26.85|27|26.86|26.93|26.79|38
1720292400000|2024-07-06 19:00:00|27|26.86|27.12|26.98|27.12|26.98|27|26.86|57
1720292700000|2024-07-06 19:05:00|27.11|26.97|27.05|26.91|27.11|26.97|27.05|26.91|21
1720293000000|2024-07-06 19:10:00|27.04|26.9|27.11|26.97|27.15|27.01|27.03|26.89|51
1720293300000|2024-07-06 19:15:00|27.12|26.98|27.19|27.05|27.19|27.05|27.06|26.92|60
1720293600000|2024-07-06 19:20:00|27.18|27.04|27.11|26.97|27.19|27.05|27.11|26.97|65
1720293900000|2024-07-06 19:25:00|27.12|26.98|27.14|27|27.16|27.02|27.11|26.97|53
1720294200000|2024-07-06 19:30:00|27.15|27.01|27.18|27.04|27.18|27.04|27.14|27|90
1720294500000|2024-07-06 19:35:00|27.17|27.03|27.13|26.99|27.19|27.05|27.11|26.97|47
1720294800000|2024-07-06 19:40:00|27.12|26.98|27.14|27|27.14|27|27.08|26.94|46
1720295100000|2024-07-06 19:45:00|27.13|26.99|27.2|27.06|27.21|27.07|27.12|26.98|50
1720295400000|2024-07-06 19:50:00|27.21|27.07|27.18|27.04|27.21|27.07|27.16|27.02|66
1720295700000|2024-07-06 19:55:00|27.19|27.05|27.13|26.99|27.2|27.06|27.12|26.98|45
1720296000000|2024-07-06 20:00:00|27.14|27|27.26|27.12|27.27|27.13|27.13|26.99|77
1720296300000|2024-07-06 20:05:00|27.27|27.13|27.28|27.14|27.34|27.2|27.27|27.13|76
1720296600000|2024-07-06 20:10:00|27.29|27.15|27.31|27.17|27.36|27.22|27.27|27.13|71
1720296900000|2024-07-06 20:15:00|27.32|27.18|27.35|27.21|27.37|27.23|27.32|27.18|63
1720297200000|2024-07-06 20:20:00|27.34|27.2|27.31|27.17|27.35|27.21|27.28|27.14|42
1720297500000|2024-07-06 20:25:00|27.32|27.18|27.31|27.17|27.33|27.19|27.3|27.16|24
1720297800000|2024-07-06 20:30:00|27.32|27.18|27.34|27.2|27.35|27.21|27.28|27.14|59
1720298100000|2024-07-06 20:35:00|27.35|27.21|27.31|27.17|27.36|27.22|27.3|27.16|41
1720298400000|2024-07-06 20:40:00|27.3|27.16|27.29|27.15|27.3|27.16|27.28|27.14|68
1720298700000|2024-07-06 20:45:00|27.28|27.14|27.32|27.18|27.32|27.18|27.27|27.13|22
1720299000000|2024-07-06 20:50:00|27.31|27.17|27.36|27.22|27.39|27.25|27.31|27.17|44
1720299300000|2024-07-06 20:55:00|27.35|27.21|27.36|27.22|27.37|27.23|27.35|27.21|30
1720299600000|2024-07-06 21:00:00|27.37|27.23|27.53|27.39|27.57|27.43|27.37|27.23|119
1720299900000|2024-07-06 21:05:00|27.54|27.4|27.56|27.42|27.59|27.45|27.5|27.36|81
1720300200000|2024-07-06 21:10:00|27.57|27.43|27.57|27.43|27.68|27.54|27.54|27.4|107
1720300500000|2024-07-06 21:15:00|27.58|27.44|27.52|27.38|27.59|27.45|27.47|27.33|102
1720300800000|2024-07-06 21:20:00|27.53|27.39|27.59|27.45|27.68|27.54|27.52|27.38|66
1720301100000|2024-07-06 21:25:00|27.58|27.44|27.56|27.42|27.59|27.45|27.52|27.38|47
1720301400000|2024-07-06 21:30:00|27.57|27.43|27.51|27.37|27.57|27.43|27.46|27.32|43
1720301700000|2024-07-06 21:35:00|27.52|27.38|27.43|27.29|27.52|27.38|27.42|27.28|44
1720302000000|2024-07-06 21:40:00|27.44|27.3|27.43|27.29|27.44|27.3|27.4|27.26|18
1720302300000|2024-07-06 21:45:00|27.42|27.28|27.39|27.25|27.43|27.29|27.39|27.25|16
1720302600000|2024-07-06 21:50:00|27.4|27.26|27.43|27.29|27.45|27.31|27.37|27.23|28
1720302900000|2024-07-06 21:55:00|27.42|27.28|27.32|27.18|27.42|27.28|27.31|27.17|15
1720303200000|2024-07-06 22:00:00|27.31|27.17|27.33|27.19|27.36|27.22|27.27|27.13|106
1720303500000|2024-07-06 22:05:00|27.34|27.2|27.39|27.25|27.39|27.25|27.31|27.17|40
1720303800000|2024-07-06 22:10:00|27.38|27.24|27.38|27.24|27.46|27.32|27.38|27.24|43
1720304100000|2024-07-06 22:15:00|27.39|27.25|27.54|27.4|27.57|27.43|27.39|27.25|77
1720304400000|2024-07-06 22:20:00|27.53|27.39|27.56|27.42|27.56|27.42|27.5|27.36|76
1720304700000|2024-07-06 22:25:00|27.57|27.43|27.47|27.33|27.57|27.43|27.46|27.32|31
1720305000000|2024-07-06 22:30:00|27.46|27.32|27.47|27.33|27.52|27.38|27.45|27.31|58
1720305300000|2024-07-06 22:35:00|27.48|27.34|27.48|27.34|27.49|27.35|27.4|27.26|60
1720305600000|2024-07-06 22:40:00|27.49|27.35|27.44|27.3|27.53|27.39|27.43|27.29|28
1720305900000|2024-07-06 22:45:00|27.45|27.31|27.46|27.32|27.5|27.36|27.44|27.3|44
1720306200000|2024-07-06 22:50:00|27.47|27.33|27.53|27.39|27.53|27.39|27.45|27.31|67
1720306500000|2024-07-06 22:55:00|27.52|27.38|27.54|27.4|27.55|27.41|27.5|27.36|39
1720306800000|2024-07-06 23:00:00|27.55|27.41|27.5|27.36|27.58|27.44|27.47|27.33|82
1720307100000|2024-07-06 23:05:00|27.49|27.35|27.47|27.33|27.52|27.38|27.45|27.31|77
1720307400000|2024-07-06 23:10:00|27.48|27.34|27.48|27.34|27.5|27.36|27.44|27.3|47
1720307700000|2024-07-06 23:15:00|27.47|27.33|27.5|27.36|27.52|27.38|27.46|27.32|100
1720308000000|2024-07-06 23:20:00|27.49|27.35|27.59|27.45|27.6|27.46|27.47|27.33|128
1720308300000|2024-07-06 23:25:00|27.58|27.44|27.58|27.44|27.6|27.46|27.55|27.41|71
1720308600000|2024-07-06 23:30:00|27.57|27.43|27.55|27.41|27.6|27.46|27.54|27.4|88
1720308900000|2024-07-06 23:35:00|27.56|27.42|27.46|27.32|27.56|27.42|27.42|27.28|75
1720309200000|2024-07-06 23:40:00|27.45|27.31|27.49|27.35|27.49|27.35|27.43|27.29|57
1720309500000|2024-07-06 23:45:00|27.48|27.34|27.47|27.33|27.5|27.36|27.45|27.31|60
1720309800000|2024-07-06 23:50:00|27.46|27.32|27.49|27.35|27.5|27.36|27.46|27.32|22
1720310100000|2024-07-06 23:55:00|27.5|27.36|27.48|27.34|27.54|27.4|27.48|27.34|51
1720310400000|2024-07-07 00:00:00|27.49|27.35|27.52|27.38|27.56|27.42|27.48|27.34|122
1720310700000|2024-07-07 00:05:00|27.51|27.37|27.45|27.31|27.53|27.39|27.44|27.3|123
1720311000000|2024-07-07 00:10:00|27.44|27.3|27.39|27.25|27.44|27.3|27.37|27.23|71
1720311300000|2024-07-07 00:15:00|27.38|27.24|27.38|27.24|27.44|27.3|27.35|27.21|68
1720311600000|2024-07-07 00:20:00|27.39|27.25|27.35|27.21|27.41|27.27|27.32|27.18|59
1720311900000|2024-07-07 00:25:00|27.36|27.22|27.36|27.22|27.36|27.22|27.32|27.18|71
1720312200000|2024-07-07 00:30:00|27.37|27.23|27.39|27.25|27.41|27.27|27.35|27.21|76
1720312500000|2024-07-07 00:35:00|27.38|27.24|27.29|27.15|27.39|27.25|27.28|27.14|78
1720312800000|2024-07-07 00:40:00|27.28|27.14|27.28|27.14|27.3|27.16|27.23|27.09|56
1720313100000|2024-07-07 00:45:00|27.27|27.13|27.22|27.08|27.29|27.15|27.2|27.06|88
1720313400000|2024-07-07 00:50:00|27.21|27.07|27.21|27.07|27.23|27.09|27.2|27.06|25
1720313700000|2024-07-07 00:55:00|27.2|27.06|27.15|27.01|27.2|27.06|27.14|27|66
1720314000000|2024-07-07 01:00:00|27.16|27.02|27.07|26.93|27.17|27.03|27.05|26.91|70
1720314300000|2024-07-07 01:05:00|27.06|26.92|27|26.86|27.07|26.93|26.99|26.85|77
1720314600000|2024-07-07 01:10:00|27.01|26.87|26.98|26.84|27.01|26.87|26.97|26.83|52
1720314900000|2024-07-07 01:15:00|26.97|26.83|26.83|26.69|26.97|26.83|26.8|26.66|127
1720315200000|2024-07-07 01:20:00|26.82|26.68|26.72|26.58|26.83|26.69|26.72|26.58|117
1720315500000|2024-07-07 01:25:00|26.73|26.59|26.76|26.62|26.77|26.63|26.65|26.51|126
1720315800000|2024-07-07 01:30:00|26.77|26.63|26.8|26.66|26.87|26.73|26.77|26.63|137
1720316100000|2024-07-07 01:35:00|26.81|26.67|26.74|26.6|26.83|26.69|26.73|26.59|84
1720316400000|2024-07-07 01:40:00|26.75|26.61|26.81|26.67|26.83|26.69|26.75|26.61|59
1720316700000|2024-07-07 01:45:00|26.82|26.68|26.8|26.66|26.86|26.72|26.77|26.63|68
1720317000000|2024-07-07 01:50:00|26.81|26.67|26.88|26.74|26.88|26.74|26.79|26.65|64
1720317300000|2024-07-07 01:55:00|26.89|26.75|26.88|26.74|26.94|26.8|26.86|26.72|81
1720317600000|2024-07-07 02:00:00|26.89|26.75|26.87|26.73|26.9|26.76|26.83|26.69|83
1720317900000|2024-07-07 02:05:00|26.86|26.72|26.9|26.76|26.94|26.8|26.86|26.72|79
1720318200000|2024-07-07 02:10:00|26.91|26.77|27|26.86|27|26.86|26.9|26.76|59
1720318500000|2024-07-07 02:15:00|26.99|26.85|27.01|26.87|27.02|26.88|26.94|26.8|76
1720318800000|2024-07-07 02:20:00|27.02|26.88|27.04|26.9|27.06|26.92|26.98|26.84|67
1720319100000|2024-07-07 02:25:00|27.03|26.89|26.93|26.79|27.04|26.9|26.91|26.77|53
1720319400000|2024-07-07 02:30:00|26.92|26.78|26.85|26.71|26.93|26.79|26.84|26.7|67
1720319700000|2024-07-07 02:35:00|26.86|26.72|26.81|26.67|26.86|26.72|26.81|26.67|70
1720320000000|2024-07-07 02:40:00|26.82|26.68|26.8|26.66|26.83|26.69|26.79|26.65|89
1720320300000|2024-07-07 02:45:00|26.81|26.67|26.88|26.74|26.88|26.74|26.79|26.65|56
1720320600000|2024-07-07 02:50:00|26.89|26.75|26.94|26.8|26.98|26.84|26.89|26.75|55
1720320900000|2024-07-07 02:55:00|26.95|26.81|26.97|26.83|26.97|26.83|26.93|26.79|61
1720321200000|2024-07-07 03:00:00|26.96|26.82|26.85|26.71|26.96|26.82|26.85|26.71|93
1720321500000|2024-07-07 03:05:00|26.86|26.72|26.82|26.68|26.89|26.75|26.82|26.68|65
1720321800000|2024-07-07 03:10:00|26.81|26.67|26.72|26.58|26.81|26.67|26.72|26.58|106
1720322100000|2024-07-07 03:15:00|26.73|26.59|26.78|26.64|26.81|26.67|26.72|26.58|106
1720322400000|2024-07-07 03:20:00|26.77|26.63|26.82|26.68|26.82|26.68|26.74|26.6|79
1720322700000|2024-07-07 03:25:00|26.81|26.67|26.83|26.69|26.84|26.7|26.81|26.67|58
1720323000000|2024-07-07 03:30:00|26.82|26.68|26.8|26.66|26.84|26.7|26.78|26.64|68
1720323300000|2024-07-07 03:35:00|26.81|26.67|26.82|26.68|26.83|26.69|26.81|26.67|22
1720323600000|2024-07-07 03:40:00|26.83|26.69|26.84|26.7|26.84|26.7|26.78|26.64|66
1720323900000|2024-07-07 03:45:00|26.83|26.69|26.78|26.64|26.84|26.7|26.78|26.64|75
1720324200000|2024-07-07 03:50:00|26.79|26.65|26.89|26.75|26.9|26.76|26.79|26.65|60
1720324500000|2024-07-07 03:55:00|26.9|26.76|26.85|26.71|26.9|26.76|26.84|26.7|18
1720324800000|2024-07-07 04:00:00|26.84|26.7|26.86|26.72|26.89|26.75|26.83|26.69|42
1720325100000|2024-07-07 04:05:00|26.87|26.73|26.84|26.7|26.91|26.77|26.81|26.67|96
1720325400000|2024-07-07 04:10:00|26.83|26.69|26.83|26.69|26.84|26.7|26.8|26.66|49
1720325700000|2024-07-07 04:15:00|26.84|26.7|26.94|26.8|26.94|26.8|26.84|26.7|71
1720326000000|2024-07-07 04:20:00|26.95|26.81|26.91|26.77|26.95|26.81|26.89|26.75|61
1720326300000|2024-07-07 04:25:00|26.92|26.78|26.92|26.78|26.94|26.8|26.9|26.76|67
1720326600000|2024-07-07 04:30:00|26.91|26.77|26.76|26.62|26.93|26.79|26.72|26.58|131
1720326900000|2024-07-07 04:35:00|26.75|26.61|26.72|26.58|26.77|26.63|26.71|26.57|89
1720327200000|2024-07-07 04:40:00|26.73|26.59|26.71|26.57|26.75|26.61|26.67|26.53|85
1720327500000|2024-07-07 04:45:00|26.72|26.58|26.73|26.59|26.77|26.63|26.71|26.57|64
1720327800000|2024-07-07 04:50:00|26.72|26.58|26.67|26.53|26.72|26.58|26.64|26.5|94
1720328100000|2024-07-07 04:55:00|26.68|26.54|26.68|26.54|26.7|26.56|26.66|26.52|67
1720328400000|2024-07-07 05:00:00|26.67|26.53|26.65|26.51|26.68|26.54|26.65|26.51|53
1720328700000|2024-07-07 05:05:00|26.64|26.5|26.6|26.46|26.65|26.51|26.54|26.4|84
1720329000000|2024-07-07 05:10:00|26.59|26.45|26.69|26.55|26.7|26.56|26.59|26.45|42
1720329300000|2024-07-07 05:15:00|26.7|26.56|26.78|26.64|26.79|26.65|26.69|26.55|43
1720329600000|2024-07-07 05:20:00|26.79|26.65|26.89|26.75|26.9|26.76|26.78|26.64|39
1720329900000|2024-07-07 05:25:00|26.9|26.76|26.87|26.73|26.9|26.76|26.85|26.71|45
1720330200000|2024-07-07 05:30:00|26.86|26.72|26.87|26.73|26.89|26.75|26.84|26.7|61
1720330500000|2024-07-07 05:35:00|26.86|26.72|26.84|26.7|26.87|26.73|26.84|26.7|41
1720330800000|2024-07-07 05:40:00|26.83|26.69|26.79|26.65|26.83|26.69|26.79|26.65|46
1720331100000|2024-07-07 05:45:00|26.78|26.64|26.82|26.68|26.82|26.68|26.78|26.64|69
1720331400000|2024-07-07 05:50:00|26.81|26.67|26.8|26.66|26.84|26.7|26.78|26.64|49
1720331700000|2024-07-07 05:55:00|26.79|26.65|26.8|26.66|26.8|26.66|26.78|26.64|48
1720332000000|2024-07-07 06:00:00|26.79|26.65|26.79|26.65|26.8|26.66|26.73|26.59|39
1720332300000|2024-07-07 06:05:00|26.78|26.64|26.75|26.61|26.79|26.65|26.74|26.6|64
1720332600000|2024-07-07 06:10:00|26.74|26.6|26.76|26.62|26.78|26.64|26.74|26.6|47
1720332900000|2024-07-07 06:15:00|26.75|26.61|26.73|26.59|26.75|26.61|26.68|26.54|61
1720333200000|2024-07-07 06:20:00|26.74|26.6|26.81|26.67|26.83|26.69|26.73|26.59|82
1720333500000|2024-07-07 06:25:00|26.82|26.68|26.94|26.8|26.94|26.8|26.81|26.67|67
1720333800000|2024-07-07 06:30:00|26.93|26.79|26.88|26.74|26.97|26.83|26.87|26.73|110
1720334100000|2024-07-07 06:35:00|26.87|26.73|26.84|26.7|26.88|26.74|26.79|26.65|99
1720334400000|2024-07-07 06:40:00|26.85|26.71|26.9|26.76|26.95|26.81|26.83|26.69|61
1720334700000|2024-07-07 06:45:00|26.89|26.75|26.84|26.7|26.89|26.75|26.8|26.66|108
1720335000000|2024-07-07 06:50:00|26.83|26.69|26.8|26.66|26.84|26.7|26.77|26.63|40
1720335300000|2024-07-07 06:55:00|26.79|26.65|26.77|26.63|26.83|26.69|26.76|26.62|57
1720335600000|2024-07-07 07:00:00|26.78|26.64|26.86|26.72|26.86|26.72|26.75|26.61|61
1720335900000|2024-07-07 07:05:00|26.87|26.73|26.76|26.62|26.87|26.73|26.75|26.61|69
1720336200000|2024-07-07 07:10:00|26.75|26.61|26.74|26.6|26.81|26.67|26.73|26.59|86
1720336500000|2024-07-07 07:15:00|26.75|26.61|26.74|26.6|26.77|26.63|26.73|26.59|68
1720336800000|2024-07-07 07:20:00|26.75|26.61|26.57|26.43|26.75|26.61|26.57|26.43|95
1720337100000|2024-07-07 07:25:00|26.56|26.42|26.5|26.36|26.59|26.45|26.47|26.33|137
1720337400000|2024-07-07 07:30:00|26.49|26.35|26.36|26.22|26.5|26.36|26.35|26.21|159
1720337700000|2024-07-07 07:35:00|26.37|26.23|26.41|26.27|26.43|26.29|26.33|26.19|120
1720338000000|2024-07-07 07:40:00|26.4|26.26|26.42|26.28|26.42|26.28|26.34|26.2|77
1720338300000|2024-07-07 07:45:00|26.41|26.27|26.54|26.4|26.56|26.42|26.4|26.26|81
1720338600000|2024-07-07 07:50:00|26.53|26.39|26.53|26.39|26.55|26.41|26.48|26.34|79
1720338900000|2024-07-07 07:55:00|26.52|26.38|26.49|26.35|26.54|26.4|26.47|26.33|30
1720339200000|2024-07-07 08:00:00|26.48|26.34|26.55|26.41|26.57|26.43|26.46|26.32|55
1720339500000|2024-07-07 08:05:00|26.54|26.4|26.46|26.32|26.55|26.41|26.44|26.3|59
1720339800000|2024-07-07 08:10:00|26.45|26.31|26.49|26.35|26.5|26.36|26.45|26.31|37
1720340100000|2024-07-07 08:15:00|26.5|26.36|26.38|26.24|26.5|26.36|26.38|26.24|57
1720340400000|2024-07-07 08:20:00|26.39|26.25|26.37|26.23|26.42|26.28|26.37|26.23|63
1720340700000|2024-07-07 08:25:00|26.38|26.24|26.49|26.35|26.49|26.35|26.38|26.24|74
1720341000000|2024-07-07 08:30:00|26.48|26.34|26.47|26.33|26.55|26.41|26.46|26.32|81
1720341300000|2024-07-07 08:35:00|26.48|26.34|26.45|26.31|26.51|26.37|26.44|26.3|68
1720341600000|2024-07-07 08:40:00|26.46|26.32|26.51|26.37|26.51|26.37|26.45|26.31|46
1720341900000|2024-07-07 08:45:00|26.52|26.38|26.5|26.36|26.57|26.43|26.49|26.35|113
1720342200000|2024-07-07 08:50:00|26.51|26.37|26.51|26.37|26.54|26.4|26.48|26.34|77
1720342500000|2024-07-07 08:55:00|26.5|26.36|26.51|26.37|26.52|26.38|26.5|26.36|46
1720342800000|2024-07-07 09:00:00|26.52|26.38|26.61|26.47|26.62|26.48|26.49|26.35|52
1720343100000|2024-07-07 09:05:00|26.6|26.46|26.52|26.38|26.61|26.47|26.52|26.38|53
1720343400000|2024-07-07 09:10:00|26.53|26.39|26.5|26.36|26.55|26.41|26.49|26.35|58
1720343700000|2024-07-07 09:15:00|26.51|26.37|26.51|26.37|26.53|26.39|26.47|26.33|85
1720344000000|2024-07-07 09:20:00|26.52|26.38|26.54|26.4|26.54|26.4|26.49|26.35|79
1720344300000|2024-07-07 09:25:00|26.55|26.41|26.71|26.57|26.72|26.58|26.52|26.38|67
1720344600000|2024-07-07 09:30:00|26.72|26.58|26.65|26.51|26.74|26.6|26.64|26.5|79
1720344900000|2024-07-07 09:35:00|26.66|26.52|26.57|26.43|26.67|26.53|26.54|26.4|73
1720345200000|2024-07-07 09:40:00|26.56|26.42|26.59|26.45|26.61|26.47|26.56|26.42|76
1720345500000|2024-07-07 09:45:00|26.58|26.44|26.6|26.46|26.6|26.46|26.49|26.35|100
1720345800000|2024-07-07 09:50:00|26.61|26.47|26.66|26.52|26.67|26.53|26.56|26.42|45
1720346100000|2024-07-07 09:55:00|26.67|26.53|26.69|26.55|26.7|26.56|26.64|26.5|47
1720346400000|2024-07-07 10:00:00|26.68|26.54|26.79|26.65|26.82|26.68|26.68|26.54|69
1720346700000|2024-07-07 10:05:00|26.8|26.66|26.75|26.61|26.81|26.67|26.72|26.58|62
1720347000000|2024-07-07 10:10:00|26.74|26.6|26.71|26.57|26.77|26.63|26.71|26.57|43
1720347300000|2024-07-07 10:15:00|26.72|26.58|26.7|26.56|26.72|26.58|26.67|26.53|88
1720347600000|2024-07-07 10:20:00|26.71|26.57|26.77|26.63|26.8|26.66|26.71|26.57|66
1720347900000|2024-07-07 10:25:00|26.76|26.62|26.75|26.61|26.77|26.63|26.73|26.59|62
1720348200000|2024-07-07 10:30:00|26.74|26.6|26.79|26.65|26.8|26.66|26.72|26.58|62
1720348500000|2024-07-07 10:35:00|26.78|26.64|26.68|26.54|26.79|26.65|26.68|26.54|59
1720348800000|2024-07-07 10:40:00|26.67|26.53|26.65|26.51|26.72|26.58|26.64|26.5|116
1720349100000|2024-07-07 10:45:00|26.64|26.5|26.56|26.42|26.64|26.5|26.55|26.41|63
1720349400000|2024-07-07 10:50:00|26.55|26.41|26.55|26.41|26.58|26.44|26.53|26.39|77
1720349700000|2024-07-07 10:55:00|26.56|26.42|26.51|26.37|26.57|26.43|26.49|26.35|45
1720350000000|2024-07-07 11:00:00|26.5|26.36|26.47|26.33|26.51|26.37|26.46|26.32|56
1720350300000|2024-07-07 11:05:00|26.48|26.34|26.48|26.34|26.5|26.36|26.44|26.3|39
1720350600000|2024-07-07 11:10:00|26.49|26.35|26.47|26.33|26.51|26.37|26.46|26.32|39
1720350900000|2024-07-07 11:15:00|26.49|26.35|26.51|26.37|26.52|26.38|26.41|26.27|92
1720351200000|2024-07-07 11:20:00|26.52|26.38|26.44|26.3|26.52|26.38|26.41|26.27|46
1720351500000|2024-07-07 11:25:00|26.45|26.31|26.4|26.26|26.45|26.31|26.39|26.25|54
1720351800000|2024-07-07 11:30:00|26.41|26.27|26.44|26.3|26.51|26.37|26.39|26.25|98
1720352100000|2024-07-07 11:35:00|26.45|26.31|26.42|26.28|26.47|26.33|26.42|26.28|45
1720352400000|2024-07-07 11:40:00|26.41|26.27|26.39|26.25|26.43|26.29|26.37|26.23|34
1720352700000|2024-07-07 11:45:00|26.4|26.26|26.43|26.29|26.44|26.3|26.39|26.25|48
1720353000000|2024-07-07 11:50:00|26.44|26.3|26.44|26.3|26.47|26.33|26.43|26.29|43
1720353300000|2024-07-07 11:55:00|26.42|26.28|26.43|26.29|26.46|26.32|26.42|26.28|41
1720353600000|2024-07-07 12:00:00|26.42|26.28|26.39|26.25|26.43|26.29|26.37|26.23|85
1720353900000|2024-07-07 12:05:00|26.4|26.26|26.48|26.34|26.49|26.35|26.39|26.25|91
1720354200000|2024-07-07 12:10:00|26.47|26.33|26.5|26.36|26.51|26.37|26.47|26.33|45
1720354500000|2024-07-07 12:15:00|26.49|26.35|26.48|26.34|26.5|26.36|26.44|26.3|74
1720354800000|2024-07-07 12:20:00|26.49|26.35|26.49|26.35|26.54|26.4|26.47|26.33|49
1720355100000|2024-07-07 12:25:00|26.48|26.34|26.37|26.23|26.48|26.34|26.37|26.23|91
1720355400000|2024-07-07 12:30:00|26.38|26.24|26.38|26.24|26.39|26.25|26.35|26.21|59
1720355700000|2024-07-07 12:35:00|26.39|26.25|26.36|26.22|26.39|26.25|26.35|26.21|86
1720356000000|2024-07-07 12:40:00|26.37|26.23|26.2|26.06|26.39|26.25|26.2|26.06|74
1720356300000|2024-07-07 12:45:00|26.21|26.07|26.3|26.16|26.3|26.16|26.19|26.05|124
1720356600000|2024-07-07 12:50:00|26.29|26.15|26.3|26.16|26.34|26.2|26.25|26.11|97
1720356900000|2024-07-07 12:55:00|26.29|26.15|26.31|26.17|26.34|26.2|26.29|26.15|51
1720357200000|2024-07-07 13:00:00|26.3|26.16|26.26|26.12|26.31|26.17|26.23|26.09|78
1720357500000|2024-07-07 13:05:00|26.25|26.11|26.25|26.11|26.26|26.12|26.19|26.05|93
1720357800000|2024-07-07 13:10:00|26.24|26.1|26.16|26.02|26.25|26.11|26.16|26.02|45
1720358100000|2024-07-07 13:15:00|26.17|26.03|26.04|25.9|26.2|26.06|26.03|25.89|106
1720358400000|2024-07-07 13:20:00|26.05|25.91|25.83|25.69|26.07|25.93|25.8|25.66|108
1720358700000|2024-07-07 13:25:00|25.84|25.7|25.8|25.66|25.9|25.76|25.77|25.63|137
1720359000000|2024-07-07 13:30:00|25.81|25.67|25.92|25.78|25.95|25.81|25.8|25.66|96
1720359300000|2024-07-07 13:35:00|25.93|25.79|25.86|25.72|25.99|25.85|25.85|25.71|145
1720359600000|2024-07-07 13:40:00|25.87|25.73|25.83|25.69|25.91|25.77|25.78|25.64|106
1720359900000|2024-07-07 13:45:00|25.82|25.68|25.82|25.68|25.89|25.75|25.77|25.63|103
1720360200000|2024-07-07 13:50:00|25.83|25.69|25.87|25.73|25.88|25.74|25.8|25.66|70
1720360500000|2024-07-07 13:55:00|25.88|25.74|25.85|25.71|25.91|25.77|25.82|25.68|80
1720360800000|2024-07-07 14:00:00|25.86|25.72|25.7|25.56|25.86|25.72|25.7|25.56|99
1720361100000|2024-07-07 14:05:00|25.71|25.57|25.65|25.51|25.79|25.65|25.64|25.5|106
1720361400000|2024-07-07 14:10:00|25.66|25.52|25.69|25.55|25.7|25.56|25.62|25.48|104
1720361700000|2024-07-07 14:15:00|25.7|25.56|25.65|25.51|25.73|25.59|25.62|25.48|105
1720362000000|2024-07-07 14:20:00|25.66|25.52|25.64|25.5|25.66|25.52|25.57|25.43|141
1720362300000|2024-07-07 14:25:00|25.65|25.51|25.73|25.59|25.74|25.6|25.64|25.5|115
1720362600000|2024-07-07 14:30:00|25.72|25.58|25.79|25.65|25.86|25.72|25.72|25.58|125
1720362900000|2024-07-07 14:35:00|25.8|25.66|25.71|25.57|25.82|25.68|25.7|25.56|135
1720363200000|2024-07-07 14:40:00|25.7|25.56|25.76|25.62|25.78|25.64|25.7|25.56|65
1720363500000|2024-07-07 14:45:00|25.77|25.63|25.72|25.58|25.79|25.65|25.69|25.55|99
1720363800000|2024-07-07 14:50:00|25.71|25.57|25.73|25.59|25.77|25.63|25.69|25.55|93
1720364100000|2024-07-07 14:55:00|25.72|25.58|25.76|25.62|25.8|25.66|25.68|25.54|89
1720364400000|2024-07-07 15:00:00|25.75|25.61|25.83|25.69|25.87|25.73|25.72|25.58|100
1720364700000|2024-07-07 15:05:00|25.84|25.7|25.91|25.77|25.95|25.81|25.84|25.7|106
1720365000000|2024-07-07 15:10:00|25.92|25.78|25.9|25.76|25.92|25.78|25.83|25.69|84
1720365300000|2024-07-07 15:15:00|25.89|25.75|25.9|25.76|25.95|25.81|25.83|25.69|130
1720365600000|2024-07-07 15:20:00|25.91|25.77|25.91|25.77|25.95|25.81|25.89|25.75|83
1720365900000|2024-07-07 15:25:00|25.92|25.78|25.94|25.8|25.98|25.84|25.9|25.76|99
1720366200000|2024-07-07 15:30:00|25.95|25.81|25.89|25.75|25.95|25.81|25.87|25.73|99
1720366500000|2024-07-07 15:35:00|25.88|25.74|25.95|25.81|25.96|25.82|25.88|25.74|70
1720366800000|2024-07-07 15:40:00|25.96|25.82|25.97|25.83|26.06|25.92|25.96|25.82|88
1720367100000|2024-07-07 15:45:00|25.96|25.82|25.9|25.76|25.98|25.84|25.87|25.73|108
1720367400000|2024-07-07 15:50:00|25.89|25.75|25.95|25.81|25.95|25.81|25.88|25.74|79
1720367700000|2024-07-07 15:55:00|25.94|25.8|25.95|25.81|26.04|25.9|25.93|25.79|70
1720368000000|2024-07-07 16:00:00|25.94|25.8|25.91|25.77|25.97|25.83|25.9|25.76|58
1720368300000|2024-07-07 16:05:00|25.92|25.78|26.07|25.93|26.08|25.94|25.86|25.72|100
1720368600000|2024-07-07 16:10:00|26.08|25.94|26.09|25.95|26.15|26.01|26.07|25.93|106
1720368900000|2024-07-07 16:15:00|26.1|25.96|26.16|26.02|26.17|26.03|26.05|25.91|90
1720369200000|2024-07-07 16:20:00|26.15|26.01|26.12|25.98|26.15|26.01|26.1|25.96|62
1720369500000|2024-07-07 16:25:00|26.11|25.97|26.08|25.94|26.13|25.99|26.07|25.93|69
1720369800000|2024-07-07 16:30:00|26.07|25.93|26.08|25.94|26.15|26.01|26.02|25.88|106
1720370100000|2024-07-07 16:35:00|26.07|25.93|26.12|25.98|26.15|26.01|26.07|25.93|86
1720370400000|2024-07-07 16:40:00|26.13|25.99|26.21|26.07|26.23|26.09|26.12|25.98|87
1720370700000|2024-07-07 16:45:00|26.2|26.06|26.12|25.98|26.21|26.07|26.12|25.98|100
1720371000000|2024-07-07 16:50:00|26.13|25.99|26.15|26.01|26.16|26.02|26.12|25.98|78
1720371300000|2024-07-07 16:55:00|26.14|26|26.2|26.06|26.21|26.07|26.13|25.99|46
1720371600000|2024-07-07 17:00:00|26.21|26.07|26.27|26.13|26.27|26.13|26.2|26.06|73
1720371900000|2024-07-07 17:05:00|26.26|26.12|26.27|26.13|26.33|26.19|26.25|26.11|87
1720372200000|2024-07-07 17:10:00|26.28|26.14|26.28|26.14|26.3|26.16|26.26|26.12|58
1720372500000|2024-07-07 17:15:00|26.27|26.13|26.26|26.12|26.29|26.15|26.24|26.1|88
1720372800000|2024-07-07 17:20:00|26.25|26.11|26.16|26.02|26.27|26.13|26.15|26.01|68
1720373100000|2024-07-07 17:25:00|26.15|26.01|26.1|25.96|26.16|26.02|26.1|25.96|97
1720373400000|2024-07-07 17:30:00|26.09|25.95|26.13|25.99|26.13|25.99|26.03|25.89|49
1720373700000|2024-07-07 17:35:00|26.14|26|26.17|26.03|26.18|26.04|26.12|25.98|68
1720374000000|2024-07-07 17:40:00|26.16|26.02|26.21|26.07|26.22|26.08|26.15|26.01|62
1720374300000|2024-07-07 17:45:00|26.2|26.06|26.19|26.05|26.23|26.09|26.18|26.04|32
1720374600000|2024-07-07 17:50:00|26.2|26.06|26.36|26.22|26.4|26.26|26.19|26.05|61
1720374900000|2024-07-07 17:55:00|26.35|26.21|26.32|26.18|26.39|26.25|26.31|26.17|44
1720375200000|2024-07-07 18:00:00|26.31|26.17|26.35|26.21|26.4|26.26|26.31|26.17|88
1720375500000|2024-07-07 18:05:00|26.34|26.2|26.47|26.33|26.48|26.34|26.34|26.2|71
1720375800000|2024-07-07 18:10:00|26.46|26.32|26.44|26.3|26.47|26.33|26.4|26.26|73
1720376100000|2024-07-07 18:15:00|26.45|26.31|26.43|26.29|26.51|26.37|26.4|26.26|61
1720376400000|2024-07-07 18:20:00|26.42|26.28|26.4|26.26|26.45|26.31|26.37|26.23|45
1720376700000|2024-07-07 18:25:00|26.39|26.25|26.34|26.2|26.39|26.25|26.32|26.18|48
1720377000000|2024-07-07 18:30:00|26.33|26.19|26.28|26.14|26.34|26.2|26.28|26.14|52
1720377300000|2024-07-07 18:35:00|26.29|26.15|26.23|26.09|26.29|26.15|26.21|26.07|62
1720377600000|2024-07-07 18:40:00|26.24|26.1|26.25|26.11|26.28|26.14|26.23|26.09|35
1720377900000|2024-07-07 18:45:00|26.27|26.13|26.25|26.11|26.28|26.14|26.24|26.1|39
1720378200000|2024-07-07 18:50:00|26.26|26.12|26.26|26.12|26.3|26.16|26.25|26.11|50
1720378500000|2024-07-07 18:55:00|26.25|26.11|26.24|26.1|26.27|26.13|26.23|26.09|26
1720378800000|2024-07-07 19:00:00|26.23|26.09|26.16|26.02|26.24|26.1|26.16|26.02|63
1720379100000|2024-07-07 19:05:00|26.17|26.03|26.16|26.02|26.18|26.04|26.14|26|34
1720379400000|2024-07-07 19:10:00|26.15|26.01|26.15|26.01|26.16|26.02|26.12|25.98|44
1720379700000|2024-07-07 19:15:00|26.22|26.08|26.17|26.03|26.22|26.08|26.16|26.02|36
1720380000000|2024-07-07 19:20:00|26.16|26.02|26.34|25.7|26.36|26.03|26.1|25.7|44
1720380300000|2024-07-07 19:25:00|26.32|25.68|26.33|25.69|26.33|25.69|26.31|25.67|34
1720380600000|2024-07-07 19:30:00|26.33|25.69|26.35|25.71|26.35|25.71|26.31|25.67|67
1720380900000|2024-07-07 19:35:00|26.34|25.7|26.39|25.75|26.4|25.76|26.34|25.7|36
1720381200000|2024-07-07 19:40:00|26.4|25.76|26.4|25.76|26.43|25.79|26.39|25.75|19
1720381500000|2024-07-07 19:45:00|26.39|25.75|26.4|25.76|26.44|25.8|26.39|25.75|38
1720381800000|2024-07-07 19:50:00|26.41|25.77|26.42|25.78|26.43|25.79|26.36|25.72|181
1720382100000|2024-07-07 19:55:00|26.43|25.79|26.44|25.8|26.45|25.81|26.42|25.78|16
1720382400000|2024-07-07 20:00:00|26.43|25.79|26.38|25.74|26.44|25.8|26.36|25.72|42
1720382700000|2024-07-07 20:05:00|26.39|25.75|26.44|25.8|26.44|25.8|26.38|25.74|29
1720383000000|2024-07-07 20:10:00|26.42|25.78|26.43|25.79|26.45|25.81|26.42|25.78|40
1720383300000|2024-07-07 20:15:00|26.44|25.8|26.5|25.86|26.53|25.89|26.44|25.8|53
1720383600000|2024-07-07 20:20:00|26.49|25.85|26.52|25.88|26.52|25.88|26.43|25.79|50
1720383900000|2024-07-07 20:25:00|26.51|25.87|26.4|25.76|26.52|25.88|26.4|25.76|56
1720384200000|2024-07-07 20:30:00|26.41|25.77|26.37|25.73|26.45|25.81|26.37|25.73|75
1720384500000|2024-07-07 20:35:00|26.38|25.74|26.38|25.74|26.4|25.76|26.36|25.72|43
1720384800000|2024-07-07 20:40:00|26.39|25.75|26.35|25.71|26.4|25.76|26.34|25.7|30
1720385100000|2024-07-07 20:45:00|26.36|25.72|26.36|25.72|26.37|25.73|26.31|25.67|49
1720385400000|2024-07-07 20:50:00|26.35|25.71|26.34|25.7|26.35|25.71|26.26|25.62|54
1720385700000|2024-07-07 20:55:00|26.35|25.71|26.34|25.7|26.35|25.71|26.32|25.68|46
1720386000000|2024-07-07 21:00:00|26.35|25.71|26.28|25.64|26.35|25.71|26.28|25.64|54
1720386300000|2024-07-07 21:05:00|26.27|25.63|26.23|25.59|26.28|25.64|26.21|25.57|39
1720386600000|2024-07-07 21:10:00|26.22|25.58|26.06|25.42|26.22|25.58|26.06|25.42|51
1720386900000|2024-07-07 21:15:00|26.07|25.43|25.7|25.56|26.11|25.63|25.69|25.35|153
1720387200000|2024-07-07 21:20:00|25.71|25.57|25.6|25.46|25.75|25.61|25.57|25.43|324
1720387500000|2024-07-07 21:25:00|25.59|25.45|25.58|25.44|25.69|25.55|25.57|25.43|495
1720387800000|2024-07-07 21:30:00|25.57|25.43|25.7|25.56|25.7|25.56|25.57|25.43|418
1720388100000|2024-07-07 21:35:00|25.69|25.55|25.9|25.76|25.9|25.76|25.69|25.55|146
1720388400000|2024-07-07 21:40:00|25.89|25.75|25.93|25.79|25.93|25.79|25.87|25.73|164
1720388700000|2024-07-07 21:45:00|25.94|25.8|25.95|25.81|26|25.86|25.93|25.79|240
1720389000000|2024-07-07 21:50:00|25.94|25.8|26.01|25.87|26.08|25.94|25.94|25.8|199
1720389300000|2024-07-07 21:55:00|26|25.86|25.97|25.83|26.01|25.87|25.95|25.81|208
1720389600000|2024-07-07 22:00:00|25.96|25.82|26.07|25.93|26.08|25.94|25.95|25.81|212
1720389900000|2024-07-07 22:05:00|26.06|25.92|26.02|25.88|26.09|25.95|25.99|25.85|176
1720390200000|2024-07-07 22:10:00|26.01|25.87|26|25.86|26.03|25.89|25.98|25.84|115
1720390500000|2024-07-07 22:15:00|25.99|25.85|25.97|25.83|26.03|25.89|25.96|25.82|112
1720390800000|2024-07-07 22:20:00|25.96|25.82|26.03|25.89|26.03|25.89|25.96|25.82|122
1720391100000|2024-07-07 22:25:00|26.02|25.88|25.98|25.84|26.06|25.92|25.97|25.83|137
1720391400000|2024-07-07 22:30:00|25.97|25.83|25.94|25.8|25.98|25.84|25.94|25.8|150
1720391700000|2024-07-07 22:35:00|25.95|25.81|25.86|25.72|25.95|25.81|25.85|25.71|241
1720392000000|2024-07-07 22:40:00|25.85|25.71|25.87|25.73|25.89|25.75|25.82|25.68|220
1720392300000|2024-07-07 22:45:00|25.86|25.72|25.85|25.71|25.93|25.79|25.83|25.69|153
1720392600000|2024-07-07 22:50:00|25.84|25.7|25.85|25.71|25.86|25.72|25.79|25.65|193
1720392900000|2024-07-07 22:55:00|25.86|25.72|25.8|25.66|25.87|25.73|25.8|25.66|204
1720393200000|2024-07-07 23:00:00|25.81|25.67|25.81|25.67|25.87|25.73|25.76|25.62|252
1720393500000|2024-07-07 23:05:00|25.82|25.68|25.94|25.8|25.97|25.83|25.76|25.62|264
1720393800000|2024-07-07 23:10:00|25.93|25.79|25.99|25.85|25.99|25.85|25.93|25.79|258
1720394100000|2024-07-07 23:15:00|25.98|25.84|25.93|25.79|26|25.86|25.92|25.78|275
1720394400000|2024-07-07 23:20:00|25.92|25.78|25.94|25.8|26.01|25.87|25.92|25.78|277
1720394700000|2024-07-07 23:25:00|25.93|25.79|25.95|25.81|25.97|25.83|25.91|25.77|210
1720395000000|2024-07-07 23:30:00|25.94|25.8|25.95|25.81|25.97|25.83|25.91|25.77|226
1720395300000|2024-07-07 23:35:00|25.96|25.82|25.93|25.79|25.96|25.82|25.88|25.74|246
1720395600000|2024-07-07 23:40:00|25.92|25.78|25.84|25.7|25.93|25.79|25.83|25.69|392
1720395900000|2024-07-07 23:45:00|25.83|25.69|25.69|25.55|25.9|25.76|25.69|25.55|314
1720396200000|2024-07-07 23:50:00|25.7|25.56|25.77|25.63|25.79|25.65|25.65|25.51|356
1720396500000|2024-07-07 23:55:00|25.76|25.62|25.83|25.69|25.83|25.69|25.73|25.59|343
1720396800000|2024-07-08 00:00:00|25.82|25.68|25.82|25.68|25.92|25.78|25.77|25.63|418
1720397100000|2024-07-08 00:05:00|25.81|25.67|25.65|25.51|25.84|25.7|25.61|25.47|542
1720397400000|2024-07-08 00:10:00|25.66|25.52|25.74|25.6|25.83|25.69|25.64|25.5|477
1720397700000|2024-07-08 00:15:00|25.75|25.61|25.75|25.61|25.91|25.77|25.73|25.59|463
1720398000000|2024-07-08 00:20:00|25.74|25.6|25.9|25.76|25.95|25.81|25.69|25.55|462
1720398300000|2024-07-08 00:25:00|25.89|25.75|25.92|25.78|25.99|25.85|25.89|25.75|277
1720398600000|2024-07-08 00:30:00|25.91|25.77|25.71|25.57|25.92|25.78|25.71|25.57|331
1720398900000|2024-07-08 00:35:00|25.7|25.56|25.41|25.27|25.78|25.64|25.39|25.25|477
1720399200000|2024-07-08 00:40:00|25.4|25.26|25.3|25.16|25.48|25.34|25.24|25.1|526
1720399500000|2024-07-08 00:45:00|25.29|25.15|25.22|25.08|25.38|25.24|25.14|25|492
1720399800000|2024-07-08 00:50:00|25.21|25.07|25.22|25.08|25.29|25.15|25.17|25.03|477
1720400100000|2024-07-08 00:55:00|25.21|25.07|25.11|24.97|25.3|25.16|25.01|24.87|460
1720400400000|2024-07-08 01:00:00|25.1|24.96|24.92|24.78|25.13|24.99|24.91|24.77|501
1720400700000|2024-07-08 01:05:00|24.93|24.79|24.83|24.69|24.97|24.83|24.82|24.68|566
1720401000000|2024-07-08 01:10:00|24.82|24.68|24.83|24.69|24.91|24.77|24.65|24.51|533
1720401300000|2024-07-08 01:15:00|24.82|24.68|24.8|24.66|24.84|24.7|24.67|24.53|538
1720401600000|2024-07-08 01:20:00|24.81|24.67|24.74|24.6|24.89|24.75|24.69|24.55|525
1720401900000|2024-07-08 01:25:00|24.73|24.59|24.97|24.83|25.01|24.87|24.68|24.54|435
1720402200000|2024-07-08 01:30:00|24.98|24.84|24.72|24.58|24.98|24.84|24.71|24.57|498
1720402500000|2024-07-08 01:35:00|24.73|24.59|24.77|24.63|24.79|24.65|24.71|24.57|435
1720402800000|2024-07-08 01:40:00|24.76|24.62|24.83|24.69|24.85|24.71|24.72|24.58|395
1720403100000|2024-07-08 01:45:00|24.84|24.7|24.98|24.84|25.02|24.88|24.82|24.68|403
1720403400000|2024-07-08 01:50:00|24.99|24.85|24.89|24.75|24.99|24.85|24.87|24.73|279
1720403700000|2024-07-08 01:55:00|24.9|24.76|25.1|24.96|25.1|24.96|24.9|24.76|296
1720404000000|2024-07-08 02:00:00|25.09|24.95|25.29|25.15|25.35|25.21|25|24.86|409
1720404300000|2024-07-08 02:05:00|25.3|25.16|25.14|25|25.35|25.21|25.11|24.97|377
1720404600000|2024-07-08 02:10:00|25.13|24.99|25.18|25.04|25.29|25.15|25.13|24.99|304
1720404900000|2024-07-08 02:15:00|25.17|25.03|25.12|24.98|25.18|25.04|24.97|24.83|297
1720405200000|2024-07-08 02:20:00|25.13|24.99|25.42|25.28|25.46|25.32|25.11|24.97|374
1720405500000|2024-07-08 02:25:00|25.41|25.27|25.57|25.43|25.58|25.44|25.4|25.26|344
1720405800000|2024-07-08 02:30:00|25.56|25.42|25.59|25.45|25.66|25.52|25.48|25.34|405
1720406100000|2024-07-08 02:35:00|25.58|25.44|25.56|25.42|25.62|25.48|25.53|25.39|363
1720406400000|2024-07-08 02:40:00|25.55|25.41|25.54|25.4|25.64|25.5|25.51|25.37|383
1720406700000|2024-07-08 02:45:00|25.53|25.39|25.6|25.46|25.65|25.51|25.52|25.38|285
1720407000000|2024-07-08 02:50:00|25.59|25.45|25.61|25.47|25.63|25.49|25.57|25.43|239
1720407300000|2024-07-08 02:55:00|25.6|25.46|25.6|25.46|25.63|25.49|25.57|25.43|206
1720407600000|2024-07-08 03:00:00|25.61|25.47|25.59|25.45|25.7|25.56|25.58|25.44|292
1720407900000|2024-07-08 03:05:00|25.58|25.44|25.52|25.38|25.6|25.46|25.51|25.37|168
1720408200000|2024-07-08 03:10:00|25.51|25.37|25.44|25.3|25.54|25.4|25.41|25.27|240
1720408500000|2024-07-08 03:15:00|25.45|25.31|25.41|25.27|25.48|25.34|25.38|25.24|323
1720408800000|2024-07-08 03:20:00|25.4|25.26|25.34|25.2|25.42|25.28|25.33|25.19|225
1720409100000|2024-07-08 03:25:00|25.33|25.19|25.17|25.03|25.34|25.2|25.13|24.99|244
1720409400000|2024-07-08 03:30:00|25.18|25.04|25.43|25.29|25.56|25.42|25.14|25|373
1720409700000|2024-07-08 03:35:00|25.44|25.3|25.34|25.2|25.55|25.41|25.33|25.19|313
1720410000000|2024-07-08 03:40:00|25.33|25.19|25.34|25.2|25.36|25.22|25.26|25.12|244
1720410300000|2024-07-08 03:45:00|25.33|25.19|25.25|25.11|25.34|25.2|25.25|25.11|247
1720410600000|2024-07-08 03:50:00|25.26|25.12|25.25|25.11|25.3|25.16|25.23|25.09|165
1720410900000|2024-07-08 03:55:00|25.24|25.1|25.26|25.12|25.29|25.15|25.24|25.1|37
1720411200000|2024-07-08 04:00:00|25.25|25.11|25.18|25.04|25.29|25.15|25.18|25.04|148
1720411500000|2024-07-08 04:05:00|25.19|25.05|25.4|25.26|25.4|25.26|25.18|25.04|238
1720411800000|2024-07-08 04:10:00|25.39|25.25|25.4|25.26|25.49|25.35|25.37|25.23|240
1720412100000|2024-07-08 04:15:00|25.41|25.27|25.34|25.2|25.49|25.35|25.3|25.16|261
1720412400000|2024-07-08 04:20:00|25.33|25.19|25.34|25.2|25.39|25.25|25.32|25.18|165
1720412700000|2024-07-08 04:25:00|25.33|25.19|25.41|25.27|25.42|25.28|25.31|25.17|192
1720413000000|2024-07-08 04:30:00|25.42|25.28|25.6|25.46|25.6|25.46|25.35|25.21|318
1720413300000|2024-07-08 04:35:00|25.59|25.45|25.6|25.46|25.61|25.47|25.48|25.34|316
1720413600000|2024-07-08 04:40:00|25.59|25.45|25.7|25.56|25.71|25.57|25.56|25.42|262
1720413900000|2024-07-08 04:45:00|25.71|25.57|25.69|25.55|25.85|25.71|25.66|25.52|334
1720414200000|2024-07-08 04:50:00|25.7|25.56|25.72|25.58|25.78|25.64|25.67|25.53|217
1720414500000|2024-07-08 04:55:00|25.73|25.59|25.8|25.66|25.82|25.68|25.73|25.59|110
1720414800000|2024-07-08 05:00:00|25.81|25.67|25.96|25.82|25.98|25.84|25.79|25.65|106
1720415100000|2024-07-08 05:05:00|25.95|25.81|25.92|25.78|26|25.86|25.91|25.77|147
1720415400000|2024-07-08 05:10:00|25.91|25.77|25.85|25.71|25.94|25.8|25.84|25.7|167
1720415700000|2024-07-08 05:15:00|25.84|25.7|25.77|25.63|25.91|25.77|25.76|25.62|183
1720416000000|2024-07-08 05:20:00|25.76|25.62|25.8|25.66|25.83|25.69|25.76|25.62|118
1720416300000|2024-07-08 05:25:00|25.81|25.67|25.73|25.59|25.81|25.67|25.72|25.58|130
1720416600000|2024-07-08 05:30:00|25.74|25.6|25.7|25.56|25.76|25.62|25.65|25.51|150
1720416900000|2024-07-08 05:35:00|25.69|25.55|25.72|25.58|25.73|25.59|25.63|25.49|156
1720417200000|2024-07-08 05:40:00|25.73|25.59|25.67|25.53|25.81|25.67|25.65|25.51|175
1720417500000|2024-07-08 05:45:00|25.66|25.52|25.64|25.5|25.72|25.58|25.63|25.49|136
1720417800000|2024-07-08 05:50:00|25.63|25.49|25.6|25.46|25.63|25.49|25.56|25.42|121
1720418100000|2024-07-08 05:55:00|25.61|25.47|25.72|25.58|25.74|25.6|25.6|25.46|155
1720418400000|2024-07-08 06:00:00|25.73|25.59|25.64|25.5|25.76|25.62|25.63|25.49|140
1720418700000|2024-07-08 06:05:00|25.63|25.49|25.62|25.48|25.66|25.52|25.6|25.46|147
1720419000000|2024-07-08 06:10:00|25.61|25.47|25.73|25.59|25.76|25.62|25.61|25.47|122
1720419300000|2024-07-08 06:15:00|25.74|25.6|26.01|25.87|26.02|25.88|25.7|25.56|310
1720419600000|2024-07-08 06:20:00|26|25.86|25.87|25.73|26.01|25.87|25.82|25.68|223
1720419900000|2024-07-08 06:25:00|25.88|25.74|25.9|25.76|25.98|25.84|25.85|25.71|237
1720420200000|2024-07-08 06:30:00|25.89|25.75|25.97|25.83|26.01|25.87|25.87|25.73|242
1720420500000|2024-07-08 06:35:00|25.96|25.82|25.96|25.82|26.03|25.89|25.95|25.81|154
1720420800000|2024-07-08 06:40:00|25.97|25.83|25.95|25.81|26.01|25.87|25.93|25.79|258
1720421100000|2024-07-08 06:45:00|25.96|25.82|26.05|25.91|26.06|25.92|25.91|25.77|277
1720421400000|2024-07-08 06:50:00|26.06|25.92|25.83|25.69|26.06|25.92|25.83|25.69|256
1720421700000|2024-07-08 06:55:00|25.82|25.68|25.82|25.68|25.83|25.69|25.76|25.62|236
1720422000000|2024-07-08 07:00:00|25.81|25.67|25.67|25.53|25.85|25.71|25.67|25.53|69
1720422300000|2024-07-08 07:05:00|25.66|25.52|25.69|25.55|25.72|25.58|25.65|25.51|68
1720422600000|2024-07-08 07:10:00|25.68|25.54|25.62|25.48|25.69|25.55|25.62|25.48|29
1720422900000|2024-07-08 07:15:00|25.63|25.49|25.62|25.48|25.68|25.54|25.57|25.43|55
1720423200000|2024-07-08 07:20:00|25.61|25.47|25.64|25.5|25.68|25.54|25.59|25.45|41
1720423500000|2024-07-08 07:25:00|25.65|25.51|25.69|25.55|25.77|25.63|25.65|25.51|146
1720423800000|2024-07-08 07:30:00|25.67|25.53|25.71|25.57|25.82|25.68|25.63|25.49|349
1720424100000|2024-07-08 07:35:00|25.7|25.56|25.65|25.51|25.71|25.57|25.64|25.5|369
1720424400000|2024-07-08 07:40:00|25.66|25.52|25.68|25.54|25.72|25.58|25.64|25.5|251
1720424700000|2024-07-08 07:45:00|25.67|25.53|25.71|25.57|25.74|25.6|25.67|25.53|168
1720425000000|2024-07-08 07:50:00|25.7|25.56|25.75|25.61|25.77|25.63|25.69|25.55|220
1720425300000|2024-07-08 07:55:00|25.76|25.62|25.71|25.57|25.76|25.62|25.71|25.57|247
1720425600000|2024-07-08 08:00:00|25.72|25.58|25.85|25.71|25.85|25.71|25.65|25.51|324
1720425900000|2024-07-08 08:05:00|25.86|25.72|26.07|25.93|26.19|26.05|25.84|25.7|499
1720426200000|2024-07-08 08:10:00|26.08|25.94|26.14|26|26.19|26.05|26.03|25.89|454
1720426500000|2024-07-08 08:15:00|26.15|26.01|26.28|26.14|26.34|26.2|26.11|25.97|559
1720426800000|2024-07-08 08:20:00|26.29|26.15|26.41|26.27|26.41|26.27|26.27|26.13|482
1720427100000|2024-07-08 08:25:00|26.4|26.26|26.52|26.38|26.54|26.4|26.4|26.26|464
1720427400000|2024-07-08 08:30:00|26.53|26.39|26.48|26.34|26.55|26.41|26.42|26.28|371
1720427700000|2024-07-08 08:35:00|26.49|26.35|26.56|26.42|26.59|26.45|26.45|26.31|379
1720428000000|2024-07-08 08:40:00|26.57|26.43|26.69|26.55|26.72|26.58|26.56|26.42|377
1720428300000|2024-07-08 08:45:00|26.7|26.56|26.95|26.81|26.95|26.81|26.69|26.55|456
1720428600000|2024-07-08 08:50:00|26.96|26.82|27.01|26.87|27.08|26.94|26.91|26.77|510
1720428900000|2024-07-08 08:55:00|27|26.86|27.04|26.9|27.08|26.94|26.91|26.77|381
1720429200000|2024-07-08 09:00:00|27.05|26.91|27.22|27.08|27.28|27.14|26.99|26.85|408
1720429500000|2024-07-08 09:05:00|27.21|27.07|27.13|26.99|27.25|27.11|27.11|26.97|415
1720429800000|2024-07-08 09:10:00|27.12|26.98|26.93|26.79|27.13|26.99|26.92|26.78|360
1720430100000|2024-07-08 09:15:00|26.94|26.8|26.81|26.67|26.96|26.82|26.78|26.64|326
1720430400000|2024-07-08 09:20:00|26.82|26.68|26.95|26.81|26.96|26.82|26.81|26.67|306
1720430700000|2024-07-08 09:25:00|26.94|26.8|27.04|26.9|27.05|26.91|26.94|26.8|244
1720431000000|2024-07-08 09:30:00|27.05|26.91|27.03|26.89|27.08|26.94|26.97|26.83|267
1720431300000|2024-07-08 09:35:00|27.04|26.9|26.87|26.73|27.04|26.9|26.85|26.71|310
1720431600000|2024-07-08 09:40:00|26.86|26.72|26.78|26.64|26.87|26.73|26.71|26.57|357
1720431900000|2024-07-08 09:45:00|26.77|26.63|26.66|26.52|26.78|26.64|26.65|26.51|265
1720432200000|2024-07-08 09:50:00|26.67|26.53|26.74|26.6|26.74|26.6|26.66|26.52|235
1720432500000|2024-07-08 09:55:00|26.73|26.59|26.74|26.6|26.76|26.62|26.69|26.55|218
1720432800000|2024-07-08 10:00:00|26.73|26.59|26.72|26.58|26.76|26.62|26.61|26.47|276
1720433100000|2024-07-08 10:05:00|26.71|26.57|26.83|26.69|26.85|26.71|26.69|26.55|232
1720433400000|2024-07-08 10:10:00|26.84|26.7|26.91|26.77|26.91|26.77|26.84|26.7|154
1720433700000|2024-07-08 10:15:00|26.92|26.78|26.95|26.81|27.04|26.9|26.86|26.72|275
1720434000000|2024-07-08 10:20:00|26.96|26.82|27|26.86|27|26.86|26.93|26.79|196
1720434300000|2024-07-08 10:25:00|27.01|26.87|26.94|26.8|27.01|26.87|26.9|26.76|262
1720434600000|2024-07-08 10:30:00|26.93|26.79|26.92|26.78|26.94|26.8|26.84|26.7|253
1720434900000|2024-07-08 10:35:00|26.91|26.77|26.98|26.84|27.01|26.87|26.91|26.77|205
1720435200000|2024-07-08 10:40:00|26.99|26.85|27.01|26.87|27.06|26.92|26.98|26.84|260
1720435500000|2024-07-08 10:45:00|27.02|26.88|26.97|26.83|27.07|26.93|26.9|26.76|299
1720435800000|2024-07-08 10:50:00|26.98|26.84|26.89|26.75|27.04|26.9|26.89|26.75|269
1720436100000|2024-07-08 10:55:00|26.9|26.76|26.65|26.51|26.9|26.76|26.58|26.44|515
1720436400000|2024-07-08 11:00:00|26.64|26.5|26.82|26.68|26.85|26.71|26.63|26.49|430
1720436700000|2024-07-08 11:05:00|26.81|26.67|26.88|26.74|26.95|26.81|26.81|26.67|371
1720437000000|2024-07-08 11:10:00|26.87|26.73|26.9|26.76|26.91|26.77|26.84|26.7|312
1720437300000|2024-07-08 11:15:00|26.89|26.75|26.93|26.79|27.01|26.87|26.89|26.75|259
1720437600000|2024-07-08 11:20:00|26.94|26.8|26.93|26.79|26.98|26.84|26.89|26.75|233
1720437900000|2024-07-08 11:25:00|26.92|26.78|27.1|26.96|27.11|26.97|26.92|26.78|208
1720438200000|2024-07-08 11:30:00|27.09|26.95|27.01|26.87|27.16|27.02|27|26.86|342
1720438500000|2024-07-08 11:35:00|27|26.86|27.04|26.9|27.08|26.94|26.99|26.85|244
1720438800000|2024-07-08 11:40:00|27.05|26.91|27.16|27.02|27.2|27.06|27.05|26.91|369
1720439100000|2024-07-08 11:45:00|27.17|27.03|27.12|26.98|27.18|27.04|27.09|26.95|353
1720439400000|2024-07-08 11:50:00|27.11|26.97|27.14|27|27.2|27.06|27.1|26.96|318
1720439700000|2024-07-08 11:55:00|27.13|26.99|27.03|26.89|27.16|27.02|26.98|26.84|350
1720440000000|2024-07-08 12:00:00|27.02|26.88|26.95|26.81|27.1|26.96|26.93|26.79|394
1720440300000|2024-07-08 12:05:00|26.96|26.82|26.9|26.76|26.98|26.84|26.89|26.75|338
1720440600000|2024-07-08 12:10:00|26.89|26.75|26.87|26.73|26.9|26.76|26.79|26.65|341
1720440900000|2024-07-08 12:15:00|26.86|26.72|26.9|26.76|26.93|26.79|26.83|26.69|354
1720441200000|2024-07-08 12:20:00|26.89|26.75|26.96|26.82|27.01|26.87|26.88|26.74|360
1720441500000|2024-07-08 12:25:00|26.95|26.81|26.82|26.68|26.99|26.85|26.8|26.66|287
1720441800000|2024-07-08 12:30:00|26.8|26.66|26.82|26.68|26.87|26.73|26.76|26.62|349
1720442100000|2024-07-08 12:35:00|26.83|26.69|26.85|26.71|26.89|26.75|26.82|26.68|352
1720442400000|2024-07-08 12:40:00|26.86|26.72|26.9|26.76|26.93|26.79|26.79|26.65|398
1720442700000|2024-07-08 12:45:00|26.89|26.75|26.94|26.8|26.95|26.81|26.83|26.69|377
1720443000000|2024-07-08 12:50:00|26.93|26.79|26.99|26.85|27.13|26.99|26.89|26.75|472
1720443300000|2024-07-08 12:55:00|27|26.86|26.9|26.76|27|26.86|26.85|26.71|360
1720443600000|2024-07-08 13:00:00|26.89|26.75|26.81|26.67|26.93|26.79|26.77|26.63|342
1720443900000|2024-07-08 13:05:00|26.82|26.68|27.01|26.87|27.04|26.9|26.81|26.67|413
1720444200000|2024-07-08 13:10:00|27|26.86|26.93|26.79|27.02|26.88|26.91|26.77|390
1720444500000|2024-07-08 13:15:00|26.91|26.77|26.97|26.83|27.05|26.91|26.91|26.77|336
1720444800000|2024-07-08 13:20:00|26.96|26.82|27.02|26.88|27.03|26.89|26.9|26.76|218
1720445100000|2024-07-08 13:25:00|27.01|26.87|26.92|26.78|27.02|26.88|26.91|26.77|261
1720445400000|2024-07-08 13:30:00|26.91|26.77|26.84|26.7|27.01|26.87|26.83|26.69|386
1720445700000|2024-07-08 13:35:00|26.85|26.71|26.83|26.69|26.88|26.74|26.76|26.62|465
1720446000000|2024-07-08 13:40:00|26.84|26.7|26.69|26.55|26.9|26.76|26.67|26.53|397
1720446300000|2024-07-08 13:45:00|26.68|26.54|26.61|26.47|26.77|26.63|26.61|26.47|376
1720446600000|2024-07-08 13:50:00|26.62|26.48|26.67|26.53|26.71|26.57|26.61|26.47|389
1720446900000|2024-07-08 13:55:00|26.68|26.54|26.89|26.75|26.9|26.76|26.65|26.51|357
1720447200000|2024-07-08 14:00:00|26.88|26.74|26.92|26.78|26.92|26.78|26.81|26.67|353
1720447500000|2024-07-08 14:05:00|26.91|26.77|26.95|26.81|27.04|26.9|26.87|26.73|400
1720447800000|2024-07-08 14:10:00|26.96|26.82|26.94|26.8|26.98|26.84|26.88|26.74|315
1720448100000|2024-07-08 14:15:00|26.92|26.78|26.85|26.71|26.93|26.79|26.85|26.71|93
1720448400000|2024-07-08 14:20:00|26.86|26.72|26.67|26.53|26.86|26.72|26.66|26.52|444
1720448700000|2024-07-08 14:25:00|26.66|26.52|26.13|25.99|26.69|26.55|26.11|25.97|516
1720449000000|2024-07-08 14:30:00|26.1|25.96|25.78|25.64|26.28|26.14|25.6|25.46|691
1720449300000|2024-07-08 14:35:00|25.77|25.63|26.1|25.96|26.17|26.03|25.67|25.53|622
1720449600000|2024-07-08 14:40:00|26.08|25.94|26.28|26.14|26.47|26.33|26.06|25.92|549
1720449900000|2024-07-08 14:45:00|26.27|26.13|26.39|26.25|26.58|26.44|26.18|26.04|545
1720450200000|2024-07-08 14:50:00|26.4|26.26|26.29|26.15|26.4|26.26|26.26|26.12|496
1720450500000|2024-07-08 14:55:00|26.28|26.14|26.3|26.16|26.4|26.26|26.22|26.08|475
1720450800000|2024-07-08 15:00:00|26.29|26.15|26.23|26.09|26.4|26.26|26.22|26.08|452
1720451100000|2024-07-08 15:05:00|26.22|26.08|26.3|26.16|26.4|26.26|26.21|26.07|489
1720451400000|2024-07-08 15:10:00|26.29|26.15|26.42|26.28|26.6|26.46|26.28|26.14|486
1720451700000|2024-07-08 15:15:00|26.41|26.27|26.34|26.2|26.44|26.3|26.3|26.16|284
1720452000000|2024-07-08 15:20:00|26.35|26.21|26.37|26.23|26.48|26.34|26.33|26.19|145
1720452300000|2024-07-08 15:25:00|26.38|26.24|26.33|26.19|26.39|26.25|26.32|26.18|153
1720452600000|2024-07-08 15:30:00|26.32|26.18|26.3|26.16|26.37|26.23|26.29|26.15|388
1720452900000|2024-07-08 15:35:00|26.31|26.17|26.19|26.05|26.34|26.2|26.13|25.99|387
1720453200000|2024-07-08 15:40:00|26.18|26.04|26.01|25.87|26.21|26.07|25.95|25.81|415
1720453500000|2024-07-08 15:45:00|26|25.86|26.05|25.91|26.09|25.95|25.96|25.82|461
1720453800000|2024-07-08 15:50:00|26.04|25.9|26.01|25.87|26.11|25.97|26|25.86|396
1720454100000|2024-07-08 15:55:00|26|25.86|25.96|25.82|26.02|25.88|25.94|25.8|331
1720454400000|2024-07-08 16:00:00|25.97|25.83|26.06|25.92|26.08|25.94|25.94|25.8|309
1720454700000|2024-07-08 16:05:00|26.05|25.91|26.14|26|26.17|26.03|26.03|25.89|282
1720455000000|2024-07-08 16:10:00|26.13|25.99|26.08|25.94|26.17|26.03|26.04|25.9|367
1720455300000|2024-07-08 16:15:00|26.09|25.95|25.91|25.77|26.1|25.96|25.8|25.66|414
1720455600000|2024-07-08 16:20:00|25.9|25.76|25.84|25.7|25.94|25.8|25.83|25.69|395
1720455900000|2024-07-08 16:25:00|25.85|25.71|25.71|25.57|25.89|25.75|25.7|25.56|407
1720456200000|2024-07-08 16:30:00|25.72|25.58|25.83|25.69|25.83|25.69|25.66|25.52|306
1720456500000|2024-07-08 16:35:00|25.84|25.7|25.84|25.7|25.89|25.75|25.8|25.66|171
1720456800000|2024-07-08 16:40:00|25.83|25.69|25.95|25.81|25.95|25.81|25.83|25.69|367
1720457100000|2024-07-08 16:45:00|25.96|25.82|25.95|25.81|26.01|25.87|25.94|25.8|363
1720457400000|2024-07-08 16:50:00|25.94|25.8|25.9|25.76|26.02|25.88|25.88|25.74|332
1720457700000|2024-07-08 16:55:00|25.91|25.77|25.92|25.78|25.95|25.81|25.85|25.71|251
1720458000000|2024-07-08 17:00:00|25.93|25.79|25.84|25.7|25.94|25.8|25.83|25.69|381
1720458300000|2024-07-08 17:05:00|25.83|25.69|25.93|25.79|25.95|25.81|25.76|25.62|327
1720458600000|2024-07-08 17:10:00|25.92|25.78|25.97|25.83|25.98|25.84|25.9|25.76|289
1720458900000|2024-07-08 17:15:00|25.98|25.84|25.84|25.7|26.03|25.89|25.81|25.67|101
1720459200000|2024-07-08 17:20:00|25.83|25.69|25.87|25.73|25.94|25.8|25.83|25.69|381
1720459500000|2024-07-08 17:25:00|25.88|25.74|25.91|25.77|26.06|25.92|25.87|25.73|379
1720459800000|2024-07-08 17:30:00|25.92|25.78|26.02|25.88|26.04|25.9|25.91|25.77|386
1720460100000|2024-07-08 17:35:00|26.03|25.89|26.02|25.88|26.09|25.95|25.99|25.85|346
1720460400000|2024-07-08 17:40:00|26.01|25.87|25.94|25.8|26.02|25.88|25.91|25.77|391
1720460700000|2024-07-08 17:45:00|25.95|25.81|25.95|25.81|25.96|25.82|25.88|25.74|304
1720461000000|2024-07-08 17:50:00|25.96|25.82|25.96|25.82|25.99|25.85|25.95|25.81|258
1720461300000|2024-07-08 17:55:00|25.94|25.8|25.98|25.84|25.99|25.85|25.94|25.8|41
1720461600000|2024-07-08 18:00:00|25.99|25.85|25.89|25.75|25.99|25.85|25.88|25.74|297
1720461900000|2024-07-08 18:05:00|25.9|25.76|25.91|25.77|25.93|25.79|25.86|25.72|281
1720462200000|2024-07-08 18:10:00|25.9|25.76|25.86|25.72|25.98|25.84|25.85|25.71|346
1720462500000|2024-07-08 18:15:00|25.87|25.73|25.94|25.8|25.94|25.8|25.86|25.72|249
1720462800000|2024-07-08 18:20:00|25.95|25.81|25.89|25.75|25.95|25.81|25.85|25.71|301
1720463100000|2024-07-08 18:25:00|25.88|25.74|25.84|25.7|25.91|25.77|25.82|25.68|371
1720463400000|2024-07-08 18:30:00|25.82|25.68|25.78|25.64|25.83|25.69|25.76|25.62|352
1720463700000|2024-07-08 18:35:00|25.79|25.65|25.82|25.68|25.87|25.73|25.77|25.63|388
1720464000000|2024-07-08 18:40:00|25.81|25.67|25.69|25.55|25.84|25.7|25.67|25.53|394
1720464300000|2024-07-08 18:45:00|25.68|25.54|25.74|25.6|25.76|25.62|25.66|25.52|326
1720464600000|2024-07-08 18:50:00|25.73|25.59|25.78|25.64|25.82|25.68|25.71|25.57|317
1720464900000|2024-07-08 18:55:00|25.77|25.63|25.8|25.66|25.8|25.66|25.76|25.62|227
1720465200000|2024-07-08 19:00:00|25.81|25.67|25.79|25.65|25.84|25.7|25.78|25.64|323
1720465500000|2024-07-08 19:05:00|25.8|25.66|25.76|25.62|25.81|25.67|25.72|25.58|297
1720465800000|2024-07-08 19:10:00|25.77|25.63|25.74|25.6|25.82|25.68|25.73|25.59|260
1720466100000|2024-07-08 19:15:00|25.75|25.61|25.76|25.62|25.77|25.63|25.72|25.58|203
1720466400000|2024-07-08 19:20:00|25.75|25.61|25.77|25.63|25.78|25.64|25.72|25.58|233
1720466700000|2024-07-08 19:25:00|25.76|25.62|25.74|25.6|25.8|25.66|25.73|25.59|226
1720467000000|2024-07-08 19:30:00|25.73|25.59|25.56|25.42|25.74|25.6|25.56|25.42|282
1720467300000|2024-07-08 19:35:00|25.58|25.44|25.62|25.48|25.65|25.51|25.56|25.42|249
1720467600000|2024-07-08 19:40:00|25.63|25.49|25.57|25.43|25.65|25.51|25.56|25.42|196
1720467900000|2024-07-08 19:45:00|25.56|25.42|25.48|25.34|25.57|25.43|25.44|25.3|209
1720468200000|2024-07-08 19:50:00|25.49|25.35|25.49|25.35|25.5|25.36|25.46|25.32|238
1720468500000|2024-07-08 19:55:00|25.5|25.36|25.48|25.34|25.5|25.36|25.45|25.31|150
1720468800000|2024-07-08 20:00:00|25.49|25.35|25.34|25.2|25.49|25.35|25.34|25.2|374
1720469100000|2024-07-08 20:05:00|25.35|25.21|25.37|25.23|25.46|25.32|25.33|25.19|291
1720469400000|2024-07-08 20:10:00|25.36|25.22|25.37|25.23|25.56|25.42|25.34|25.2|348
1720469700000|2024-07-08 20:15:00|25.36|25.22|25.31|25.17|25.42|25.28|25.3|25.16|370
1720470000000|2024-07-08 20:20:00|25.32|25.18|25.4|25.26|25.41|25.27|25.31|25.17|367
1720470300000|2024-07-08 20:25:00|25.41|25.27|25.49|25.35|25.49|25.35|25.39|25.25|224
1720470600000|2024-07-08 20:30:00|25.48|25.34|25.56|25.42|25.59|25.45|25.48|25.34|351
1720470900000|2024-07-08 20:35:00|25.57|25.43|25.58|25.44|25.63|25.49|25.54|25.4|301
1720471200000|2024-07-08 20:40:00|25.59|25.45|25.49|25.35|25.61|25.47|25.47|25.33|253
1720471500000|2024-07-08 20:45:00|25.48|25.34|25.49|25.35|25.51|25.37|25.47|25.33|238
1720471800000|2024-07-08 20:50:00|25.5|25.36|25.49|25.35|25.52|25.38|25.46|25.32|207
1720472100000|2024-07-08 20:55:00|25.5|25.36|25.45|25.31|25.5|25.36|25.4|25.26|172
1720472400000|2024-07-08 21:00:00|25.44|25.3|25.33|25.19|25.45|25.31|25.33|25.19|52
1720472700000|2024-07-08 21:05:00|25.34|25.2|25.41|25.27|25.41|25.27|25.34|25.2|49
1720473000000|2024-07-08 21:10:00|25.4|25.26|25.39|25.25|25.42|25.28|25.34|25.2|36
1720473300000|2024-07-08 21:15:00|25.38|25.24|25.5|25.36|25.54|25.4|25.34|25.2|106
1720473600000|2024-07-08 21:20:00|25.49|25.35|25.32|25.18|25.5|25.36|25.32|25.18|40
1720473900000|2024-07-08 21:25:00|25.33|25.19|25.53|25.39|25.55|25.41|25.33|25.19|55
1720474200000|2024-07-08 21:30:00|25.52|25.38|25.55|25.41|25.58|25.44|25.43|25.29|66
1720474500000|2024-07-08 21:35:00|25.56|25.42|25.5|25.36|25.59|25.45|25.5|25.36|57
1720474800000|2024-07-08 21:40:00|25.51|25.37|25.4|25.26|25.51|25.37|25.4|25.26|56
1720475400000|2024-07-08 21:50:00|25.41|25.27|25.37|25.23|25.41|25.27|25.37|25.23|43
1720475700000|2024-07-08 21:55:00|25.36|25.22|25.36|25.22|25.39|25.25|25.36|25.22|79
1720476000000|2024-07-08 22:00:00|25.35|25.21|25.33|25.19|25.38|25.24|25.31|25.17|214
1720476300000|2024-07-08 22:05:00|25.32|25.18|25.37|25.23|25.39|25.25|25.31|25.17|137
1720476600000|2024-07-08 22:10:00|25.36|25.22|25.36|25.22|25.4|25.26|25.35|25.21|225
1720476900000|2024-07-08 22:15:00|25.37|25.23|25.36|25.22|25.39|25.25|25.33|25.19|104
1720477200000|2024-07-08 22:20:00|25.37|25.23|25.49|25.35|25.5|25.36|25.36|25.22|155
1720477500000|2024-07-08 22:25:00|25.48|25.34|25.54|25.4|25.56|25.42|25.46|25.32|247
1720477800000|2024-07-08 22:30:00|25.53|25.39|25.51|25.37|25.55|25.41|25.5|25.36|163
1720478100000|2024-07-08 22:35:00|25.52|25.38|25.42|25.28|25.52|25.38|25.42|25.28|152
1720478400000|2024-07-08 22:40:00|25.43|25.29|25.4|25.26|25.43|25.29|25.39|25.25|62
1720478700000|2024-07-08 22:45:00|25.39|25.25|25.43|25.29|25.45|25.31|25.38|25.24|201
1720479000000|2024-07-08 22:50:00|25.42|25.28|25.43|25.29|25.43|25.29|25.39|25.25|169
1720479300000|2024-07-08 22:55:00|25.42|25.28|25.43|25.29|25.44|25.3|25.37|25.23|208
1720479600000|2024-07-08 23:00:00|25.42|25.28|25.39|25.25|25.43|25.29|25.38|25.24|208
1720479900000|2024-07-08 23:05:00|25.4|25.26|25.42|25.28|25.47|25.33|25.38|25.24|207
1720480200000|2024-07-08 23:10:00|25.41|25.27|25.51|25.37|25.51|25.37|25.4|25.26|171
1720480500000|2024-07-08 23:15:00|25.5|25.36|25.51|25.37|25.55|25.41|25.47|25.33|206
1720480800000|2024-07-08 23:20:00|25.52|25.38|25.49|25.35|25.53|25.39|25.48|25.34|204
1720481100000|2024-07-08 23:25:00|25.48|25.34|25.44|25.3|25.51|25.37|25.42|25.28|102
1720481400000|2024-07-08 23:30:00|25.43|25.29|25.39|25.25|25.46|25.32|25.39|25.25|199
1720481700000|2024-07-08 23:35:00|25.4|25.26|25.29|25.15|25.4|25.26|25.29|25.15|142
1720482000000|2024-07-08 23:40:00|25.3|25.16|25.29|25.15|25.31|25.17|25.28|25.14|190
1720482300000|2024-07-08 23:45:00|25.28|25.14|25.3|25.16|25.33|25.19|25.28|25.14|154
1720482600000|2024-07-08 23:50:00|25.29|25.15|25.3|25.16|25.32|25.18|25.29|25.15|169
1720482900000|2024-07-08 23:55:00|25.31|25.17|25.29|25.15|25.33|25.19|25.29|25.15|45
1720483200000|2024-07-09 00:00:00|25.28|25.14|25.15|25.01|25.28|25.14|25.15|25.01|113
1720483500000|2024-07-09 00:05:00|25.16|25.02|25.18|25.04|25.26|25.12|25.15|25.01|307
1720483800000|2024-07-09 00:10:00|25.17|25.03|25.2|25.06|25.21|25.07|25.16|25.02|150
1720484100000|2024-07-09 00:15:00|25.21|25.07|25.19|25.05|25.22|25.08|25.14|25|238
1720484400000|2024-07-09 00:20:00|25.18|25.04|25.13|24.99|25.2|25.06|25.12|24.98|378
1720484700000|2024-07-09 00:25:00|25.12|24.98|25.1|24.96|25.13|24.99|25.08|24.94|246
1720485000000|2024-07-09 00:30:00|25.09|24.95|25.02|24.88|25.1|24.96|25.01|24.87|326
1720485300000|2024-07-09 00:35:00|25.03|24.89|25.04|24.9|25.08|24.94|25.01|24.87|262
1720485600000|2024-07-09 00:40:00|25.03|24.89|25|24.86|25.05|24.91|25|24.86|30
1720485900000|2024-07-09 00:45:00|25.01|24.87|25.01|24.87|25.13|24.99|24.93|24.79|208
1720486200000|2024-07-09 00:50:00|25|24.86|24.99|24.85|25.03|24.89|24.93|24.79|375
1720486500000|2024-07-09 00:55:00|24.98|24.84|25.03|24.89|25.13|24.99|24.96|24.82|360
1720486800000|2024-07-09 01:00:00|25.04|24.9|25.06|24.92|25.07|24.93|24.99|24.85|417
1720487100000|2024-07-09 01:05:00|25.05|24.91|25.33|25.19|25.33|25.19|25.02|24.88|386
1720487400000|2024-07-09 01:10:00|25.34|25.2|25.4|25.26|25.53|25.39|25.3|25.16|564
1720487700000|2024-07-09 01:15:00|25.41|25.27|25.37|25.23|25.56|25.42|25.34|25.2|513
1720488000000|2024-07-09 01:20:00|25.36|25.22|25.21|25.07|25.38|25.24|25.17|25.03|552
1720488300000|2024-07-09 01:25:00|25.2|25.06|25.18|25.04|25.21|25.07|25.12|24.98|457
1720488600000|2024-07-09 01:30:00|25.17|25.03|24.97|24.83|25.2|25.06|24.97|24.83|494
1720488900000|2024-07-09 01:35:00|24.98|24.84|24.96|24.82|25.02|24.88|24.89|24.75|507
1720489200000|2024-07-09 01:40:00|24.97|24.83|24.88|24.74|24.97|24.83|24.88|24.74|361
1720489500000|2024-07-09 01:45:00|24.89|24.75|24.99|24.85|25|24.86|24.85|24.71|376
1720489800000|2024-07-09 01:50:00|24.98|24.84|25|24.86|25.04|24.9|24.97|24.83|302
1720490100000|2024-07-09 01:55:00|25.01|24.87|24.98|24.84|25.01|24.87|24.91|24.77|338
1720490400000|2024-07-09 02:00:00|24.99|24.85|24.86|24.72|24.99|24.85|24.79|24.65|500
1720490700000|2024-07-09 02:05:00|24.85|24.71|24.9|24.76|24.92|24.78|24.83|24.69|405
1720491000000|2024-07-09 02:10:00|24.89|24.75|24.91|24.77|24.91|24.77|24.85|24.71|285
1720491300000|2024-07-09 02:15:00|24.92|24.78|25.06|24.92|25.1|24.96|24.87|24.73|386
1720491600000|2024-07-09 02:20:00|25.05|24.91|25.07|24.93|25.12|24.98|25.01|24.87|282
1720491900000|2024-07-09 02:25:00|25.08|24.94|25.09|24.95|25.14|25|25.04|24.9|346
1720492200000|2024-07-09 02:30:00|25.08|24.94|25.13|24.99|25.14|25|24.98|24.84|277
1720492500000|2024-07-09 02:35:00|25.14|25|25.17|25.03|25.19|25.05|25.1|24.96|295
1720492800000|2024-07-09 02:40:00|25.18|25.04|25.12|24.98|25.18|25.04|25.09|24.95|307
1720493100000|2024-07-09 02:45:00|25.11|24.97|25.27|25.13|25.29|25.15|25.07|24.93|358
1720493400000|2024-07-09 02:50:00|25.26|25.12|25.25|25.11|25.3|25.16|25.22|25.08|418
1720493700000|2024-07-09 02:55:00|25.26|25.12|25.38|25.24|25.39|25.25|25.21|25.07|384
1720494000000|2024-07-09 03:00:00|25.37|25.23|25.36|25.22|25.39|25.25|25.31|25.17|358
1720494300000|2024-07-09 03:05:00|25.35|25.21|25.38|25.24|25.41|25.27|25.33|25.19|388
1720494600000|2024-07-09 03:10:00|25.39|25.25|25.37|25.23|25.43|25.29|25.35|25.21|340
1720494900000|2024-07-09 03:15:00|25.35|25.21|25.28|25.14|25.36|25.22|25.27|25.13|328
1720495200000|2024-07-09 03:20:00|25.27|25.13|25.19|25.05|25.28|25.14|25.18|25.04|243
1720495500000|2024-07-09 03:25:00|25.2|25.06|25.15|25.01|25.24|25.1|25.12|24.98|280
1720495800000|2024-07-09 03:30:00|25.14|25|25.18|25.04|25.23|25.09|25.12|24.98|327
1720496100000|2024-07-09 03:35:00|25.19|25.05|25.2|25.06|25.2|25.06|25.13|24.99|326
1720496400000|2024-07-09 03:40:00|25.19|25.05|25.22|25.08|25.24|25.1|25.17|25.03|218
1720496700000|2024-07-09 03:45:00|25.21|25.07|25.26|25.12|25.34|25.2|25.2|25.06|346
1720497000000|2024-07-09 03:50:00|25.27|25.13|25.35|25.21|25.38|25.24|25.26|25.12|393
1720497300000|2024-07-09 03:55:00|25.34|25.2|25.31|25.17|25.34|25.2|25.29|25.15|227
1720497600000|2024-07-09 04:00:00|25.3|25.16|25.32|25.18|25.35|25.21|25.26|25.12|311
1720497900000|2024-07-09 04:05:00|25.31|25.17|25.37|25.23|25.37|25.23|25.29|25.15|243
1720498200000|2024-07-09 04:10:00|25.38|25.24|25.44|25.3|25.52|25.38|25.37|25.23|339
1720498500000|2024-07-09 04:15:00|25.46|25.32|25.42|25.28|25.48|25.34|25.32|25.18|176
1720498800000|2024-07-09 04:20:00|25.41|25.27|25.41|25.27|25.44|25.3|25.37|25.23|93
1720499100000|2024-07-09 04:25:00|25.42|25.28|25.46|25.32|25.47|25.33|25.4|25.26|260
1720499400000|2024-07-09 04:30:00|25.47|25.33|25.55|25.41|25.59|25.45|25.43|25.29|404
1720499700000|2024-07-09 04:35:00|25.54|25.4|25.6|25.46|25.64|25.5|25.51|25.37|332
1720500000000|2024-07-09 04:40:00|25.59|25.45|25.55|25.41|25.62|25.48|25.51|25.37|124
1720500300000|2024-07-09 04:45:00|25.54|25.4|25.48|25.34|25.55|25.41|25.45|25.31|134
1720500600000|2024-07-09 04:50:00|25.46|25.32|25.47|25.33|25.49|25.35|25.43|25.29|224
1720500900000|2024-07-09 04:55:00|25.49|25.35|25.53|25.39|25.55|25.41|25.47|25.33|247
1720501200000|2024-07-09 05:00:00|25.52|25.38|25.54|25.4|25.57|25.43|25.48|25.34|319
1720501500000|2024-07-09 05:05:00|25.53|25.39|25.49|25.35|25.59|25.45|25.47|25.33|255
1720501800000|2024-07-09 05:10:00|25.47|25.33|25.47|25.33|25.52|25.38|25.44|25.3|379
1720502100000|2024-07-09 05:15:00|25.46|25.32|25.53|25.39|25.58|25.44|25.45|25.31|392
1720502400000|2024-07-09 05:20:00|25.55|25.41|25.56|25.42|25.59|25.45|25.49|25.35|445
1720502700000|2024-07-09 05:25:00|25.53|25.39|25.54|25.4|25.56|25.42|25.48|25.34|259
1720503000000|2024-07-09 05:30:00|25.53|25.39|25.63|25.49|25.66|25.52|25.53|25.39|327
1720503300000|2024-07-09 05:35:00|25.62|25.48|25.44|25.3|25.63|25.49|25.42|25.28|412
1720503600000|2024-07-09 05:40:00|25.43|25.29|25.51|25.37|25.51|25.37|25.42|25.28|429
1720503900000|2024-07-09 05:45:00|25.5|25.36|25.52|25.38|25.57|25.43|25.5|25.36|265
1720504200000|2024-07-09 05:50:00|25.51|25.37|25.57|25.43|25.59|25.45|25.51|25.37|318
1720504500000|2024-07-09 05:55:00|25.56|25.42|25.65|25.51|25.65|25.51|25.56|25.42|168
1720504800000|2024-07-09 06:00:00|25.64|25.5|25.54|25.4|25.65|25.51|25.52|25.38|302
1720505100000|2024-07-09 06:05:00|25.53|25.39|25.71|25.57|25.74|25.6|25.51|25.37|355
1720505400000|2024-07-09 06:10:00|25.7|25.56|25.64|25.5|25.71|25.57|25.6|25.46|345
1720505700000|2024-07-09 06:15:00|25.63|25.49|25.67|25.53|25.71|25.57|25.61|25.47|365
1720506000000|2024-07-09 06:20:00|25.66|25.52|25.83|25.69|25.86|25.72|25.66|25.52|358
1720506300000|2024-07-09 06:25:00|25.82|25.68|25.88|25.74|25.99|25.85|25.82|25.68|351
1720506600000|2024-07-09 06:30:00|25.87|25.73|25.87|25.73|26.03|25.89|25.85|25.71|363
1720506900000|2024-07-09 06:35:00|25.88|25.74|25.93|25.79|25.98|25.84|25.86|25.72|401
1720507200000|2024-07-09 06:40:00|25.92|25.78|25.86|25.72|25.93|25.79|25.83|25.69|336
1720507500000|2024-07-09 06:45:00|25.85|25.71|25.93|25.79|25.94|25.8|25.79|25.65|393
1720507800000|2024-07-09 06:50:00|25.92|25.78|26.01|25.87|26.01|25.87|25.91|25.77|395
1720508100000|2024-07-09 06:55:00|26|25.86|25.97|25.83|26.02|25.88|25.96|25.82|113
1720508400000|2024-07-09 07:00:00|25.98|25.84|26.09|25.95|26.11|25.97|25.98|25.84|236
1720508700000|2024-07-09 07:05:00|26.1|25.96|26.07|25.93|26.13|25.99|26.03|25.89|20
1720509000000|2024-07-09 07:10:00|26.08|25.94|26.14|26|26.16|26.02|26.04|25.9|143
1720509300000|2024-07-09 07:15:00|26.13|25.99|25.94|25.8|26.14|26|25.91|25.77|411
1720509600000|2024-07-09 07:20:00|25.93|25.79|25.99|25.85|26.02|25.88|25.91|25.77|308
1720509900000|2024-07-09 07:25:00|25.98|25.84|25.89|25.75|25.99|25.85|25.88|25.74|311
1720510200000|2024-07-09 07:30:00|25.9|25.76|25.91|25.77|25.97|25.83|25.87|25.73|300
1720510500000|2024-07-09 07:35:00|25.9|25.76|25.83|25.69|25.91|25.77|25.82|25.68|268
1720510800000|2024-07-09 07:40:00|25.82|25.68|25.8|25.66|25.86|25.72|25.8|25.66|255
1720511100000|2024-07-09 07:45:00|25.79|25.65|25.73|25.59|25.8|25.66|25.72|25.58|268
1720511400000|2024-07-09 07:50:00|25.72|25.58|25.73|25.59|25.74|25.6|25.64|25.5|234
1720511700000|2024-07-09 07:55:00|25.74|25.6|25.73|25.59|25.74|25.6|25.66|25.52|178
1720512000000|2024-07-09 08:00:00|25.72|25.58|25.67|25.53|25.76|25.62|25.62|25.48|278
1720512300000|2024-07-09 08:05:00|25.66|25.52|25.54|25.4|25.67|25.53|25.54|25.4|240
1720512600000|2024-07-09 08:10:00|25.55|25.41|25.63|25.49|25.66|25.52|25.54|25.4|208
1720512900000|2024-07-09 08:15:00|25.62|25.48|25.74|25.6|25.77|25.63|25.62|25.48|235
1720513200000|2024-07-09 08:20:00|25.73|25.59|25.82|25.68|25.89|25.75|25.7|25.56|302
1720513500000|2024-07-09 08:25:00|25.81|25.67|25.77|25.63|25.85|25.71|25.77|25.63|207
1720513800000|2024-07-09 08:30:00|25.78|25.64|25.89|25.75|25.92|25.78|25.77|25.63|302
1720514100000|2024-07-09 08:35:00|25.9|25.76|25.86|25.72|25.93|25.79|25.82|25.68|340
1720514400000|2024-07-09 08:40:00|25.85|25.71|26.05|25.91|26.12|25.98|25.85|25.71|359
1720514700000|2024-07-09 08:45:00|26.06|25.92|25.97|25.83|26.06|25.92|25.88|25.74|368
1720515000000|2024-07-09 08:50:00|25.96|25.82|25.9|25.76|25.99|25.85|25.88|25.74|208
1720515300000|2024-07-09 08:55:00|25.89|25.75|25.86|25.72|25.93|25.79|25.86|25.72|37
1720515600000|2024-07-09 09:00:00|25.87|25.73|25.89|25.75|25.89|25.75|25.79|25.65|205
1720515900000|2024-07-09 09:05:00|25.9|25.76|25.87|25.73|25.91|25.77|25.84|25.7|241
1720516200000|2024-07-09 09:10:00|25.88|25.74|25.82|25.68|25.89|25.75|25.82|25.68|163
1720516500000|2024-07-09 09:15:00|25.83|25.69|25.84|25.7|25.89|25.75|25.82|25.68|197
1720516800000|2024-07-09 09:20:00|25.83|25.69|25.82|25.68|25.84|25.7|25.77|25.63|201
1720517100000|2024-07-09 09:25:00|25.81|25.67|25.81|25.67|25.84|25.7|25.8|25.66|157
1720517400000|2024-07-09 09:30:00|25.8|25.66|25.88|25.74|25.89|25.75|25.79|25.65|220
1720517700000|2024-07-09 09:35:00|25.87|25.73|25.79|25.65|25.88|25.74|25.78|25.64|171
1720518000000|2024-07-09 09:40:00|25.8|25.66|25.78|25.64|25.8|25.66|25.74|25.6|187
1720518300000|2024-07-09 09:45:00|25.79|25.65|25.81|25.67|25.85|25.71|25.76|25.62|159
1720518600000|2024-07-09 09:50:00|25.8|25.66|25.79|25.65|25.82|25.68|25.78|25.64|147
1720518900000|2024-07-09 09:55:00|25.78|25.64|25.73|25.59|25.79|25.65|25.71|25.57|200
1720519200000|2024-07-09 10:00:00|25.72|25.58|25.7|25.56|25.73|25.59|25.67|25.53|305
1720519500000|2024-07-09 10:05:00|25.69|25.55|25.85|25.71|25.86|25.72|25.69|25.55|221
1720519800000|2024-07-09 10:10:00|25.86|25.72|25.78|25.64|25.87|25.73|25.78|25.64|306
1720520100000|2024-07-09 10:15:00|25.79|25.65|25.71|25.57|25.79|25.65|25.65|25.51|240
1720520400000|2024-07-09 10:20:00|25.72|25.58|25.7|25.56|25.76|25.62|25.68|25.54|211
1720520700000|2024-07-09 10:25:00|25.69|25.55|25.73|25.59|25.73|25.59|25.69|25.55|203
1720521000000|2024-07-09 10:30:00|25.72|25.58|25.81|25.67|25.83|25.69|25.7|25.56|179
1720521300000|2024-07-09 10:35:00|25.8|25.66|25.77|25.63|25.82|25.68|25.72|25.58|218
1720521600000|2024-07-09 10:40:00|25.76|25.62|25.7|25.56|25.76|25.62|25.7|25.56|195
1720521900000|2024-07-09 10:45:00|25.71|25.57|25.66|25.52|25.73|25.59|25.63|25.49|264
1720522200000|2024-07-09 10:50:00|25.65|25.51|25.67|25.53|25.72|25.58|25.61|25.47|213
1720522500000|2024-07-09 10:55:00|25.66|25.52|25.61|25.47|25.67|25.53|25.59|25.45|240
1720522800000|2024-07-09 11:00:00|25.62|25.48|25.66|25.52|25.66|25.52|25.57|25.43|251
1720523100000|2024-07-09 11:05:00|25.65|25.51|25.61|25.47|25.67|25.53|25.6|25.46|224
1720523400000|2024-07-09 11:10:00|25.6|25.46|25.56|25.42|25.61|25.47|25.56|25.42|201
1720523700000|2024-07-09 11:15:00|25.57|25.43|25.57|25.43|25.58|25.44|25.52|25.38|244
1720524000000|2024-07-09 11:20:00|25.56|25.42|25.66|25.52|25.67|25.53|25.56|25.42|204
1720524300000|2024-07-09 11:25:00|25.67|25.53|25.69|25.55|25.7|25.56|25.63|25.49|169
1720524600000|2024-07-09 11:30:00|25.68|25.54|25.66|25.52|25.69|25.55|25.64|25.5|199
1720524900000|2024-07-09 11:35:00|25.65|25.51|25.72|25.58|25.73|25.59|25.64|25.5|219
1720525200000|2024-07-09 11:40:00|25.71|25.57|25.76|25.62|25.76|25.62|25.71|25.57|161
1720525500000|2024-07-09 11:45:00|25.75|25.61|25.75|25.61|25.77|25.63|25.71|25.57|130
1720525800000|2024-07-09 11:50:00|25.74|25.6|25.78|25.64|25.79|25.65|25.71|25.57|127
1720526100000|2024-07-09 11:55:00|25.77|25.63|25.75|25.61|25.79|25.65|25.74|25.6|89
1720526400000|2024-07-09 12:00:00|25.74|25.6|25.72|25.58|25.8|25.66|25.71|25.57|315
1720526700000|2024-07-09 12:05:00|25.71|25.57|25.67|25.53|25.73|25.59|25.66|25.52|244
1720527000000|2024-07-09 12:10:00|25.68|25.54|25.69|25.55|25.7|25.56|25.66|25.52|176
1720527300000|2024-07-09 12:15:00|25.68|25.54|25.66|25.52|25.74|25.6|25.66|25.52|165
1720527600000|2024-07-09 12:20:00|25.67|25.53|25.59|25.45|25.67|25.53|25.58|25.44|189
1720527900000|2024-07-09 12:25:00|25.58|25.44|25.56|25.42|25.59|25.45|25.54|25.4|167
1720528200000|2024-07-09 12:30:00|25.55|25.41|25.61|25.47|25.64|25.5|25.55|25.41|143
1720528500000|2024-07-09 12:35:00|25.62|25.48|25.59|25.45|25.64|25.5|25.58|25.44|157
1720528800000|2024-07-09 12:40:00|25.6|25.46|25.62|25.48|25.63|25.49|25.58|25.44|109
1720529100000|2024-07-09 12:45:00|25.61|25.47|25.7|25.56|25.71|25.57|25.61|25.47|169
1720529400000|2024-07-09 12:50:00|25.69|25.55|25.66|25.52|25.72|25.58|25.66|25.52|170
1720529700000|2024-07-09 12:55:00|25.67|25.53|25.63|25.49|25.67|25.53|25.6|25.46|137
1720530000000|2024-07-09 13:00:00|25.64|25.5|25.62|25.48|25.7|25.56|25.62|25.48|282
1720530300000|2024-07-09 13:05:00|25.63|25.49|25.58|25.44|25.63|25.49|25.54|25.4|203
1720530600000|2024-07-09 13:10:00|25.59|25.45|25.54|25.4|25.61|25.47|25.5|25.36|189
1720530900000|2024-07-09 13:15:00|25.53|25.39|25.56|25.42|25.57|25.43|25.51|25.37|180
1720531200000|2024-07-09 13:20:00|25.57|25.43|25.59|25.45|25.61|25.47|25.55|25.41|293
1720531500000|2024-07-09 13:25:00|25.58|25.44|25.61|25.47|25.63|25.49|25.58|25.44|145
1720531800000|2024-07-09 13:30:00|25.6|25.46|25.69|25.55|25.69|25.55|25.57|25.43|162
1720532100000|2024-07-09 13:35:00|25.68|25.54|25.65|25.51|25.72|25.58|25.62|25.48|162
1720532400000|2024-07-09 13:40:00|25.63|25.49|25.5|25.36|25.63|25.49|25.45|25.31|238
1720532700000|2024-07-09 13:45:00|25.49|25.35|25.46|25.32|25.52|25.38|25.45|25.31|248
1720533000000|2024-07-09 13:50:00|25.47|25.33|25.42|25.28|25.48|25.34|25.4|25.26|285
1720533300000|2024-07-09 13:55:00|25.43|25.29|25.49|25.35|25.51|25.37|25.38|25.24|400
1720533600000|2024-07-09 14:00:00|25.5|25.36|25.5|25.36|25.59|25.45|25.4|25.26|373
1720533900000|2024-07-09 14:05:00|25.48|25.34|25.48|25.34|25.5|25.36|25.43|25.29|291
1720534200000|2024-07-09 14:10:00|25.47|25.33|25.85|25.71|25.89|25.75|25.47|25.33|429
1720534500000|2024-07-09 14:15:00|25.86|25.72|25.72|25.58|26.04|25.9|25.68|25.54|572
1720534800000|2024-07-09 14:20:00|25.73|25.59|25.61|25.47|25.83|25.69|25.57|25.43|570
1720535100000|2024-07-09 14:25:00|25.6|25.46|25.67|25.53|25.72|25.58|25.55|25.41|417
1720535400000|2024-07-09 14:30:00|25.65|25.51|25.75|25.61|25.77|25.63|25.54|25.4|465
1720535700000|2024-07-09 14:35:00|25.76|25.62|25.76|25.62|25.81|25.67|25.71|25.57|443
1720536000000|2024-07-09 14:40:00|25.77|25.63|25.78|25.64|25.86|25.72|25.73|25.59|324
1720536300000|2024-07-09 14:45:00|25.79|25.65|25.58|25.44|25.82|25.68|25.55|25.41|472
1720536600000|2024-07-09 14:50:00|25.59|25.45|25.55|25.41|25.6|25.46|25.49|25.35|397
1720536900000|2024-07-09 14:55:00|25.56|25.42|25.45|25.31|25.57|25.43|25.42|25.28|431
1720537200000|2024-07-09 15:00:00|25.43|25.29|25.46|25.32|25.49|25.35|25.38|25.24|510
1720537500000|2024-07-09 15:05:00|25.45|25.31|25.4|25.26|25.49|25.35|25.24|25.1|500
1720537800000|2024-07-09 15:10:00|25.39|25.25|25.49|25.35|25.52|25.38|25.36|25.22|464
1720538100000|2024-07-09 15:15:00|25.48|25.34|25.46|25.32|25.51|25.37|25.43|25.29|346
1720538400000|2024-07-09 15:20:00|25.47|25.33|25.38|25.24|25.47|25.33|25.36|25.22|476
1720538700000|2024-07-09 15:25:00|25.37|25.23|25.38|25.24|25.39|25.25|25.32|25.18|298
1720539000000|2024-07-09 15:30:00|25.37|25.23|25.38|25.24|25.38|25.24|25.27|25.13|345
1720539300000|2024-07-09 15:35:00|25.37|25.23|25.3|25.16|25.39|25.25|25.3|25.16|269
1720539600000|2024-07-09 15:40:00|25.31|25.17|25.39|25.25|25.4|25.26|25.29|25.15|238
1720539900000|2024-07-09 15:45:00|25.38|25.24|25.46|25.32|25.48|25.34|25.38|25.24|228
1720540200000|2024-07-09 15:50:00|25.47|25.33|25.55|25.41|25.57|25.43|25.45|25.31|387
1720540500000|2024-07-09 15:55:00|25.56|25.42|25.61|25.47|25.61|25.47|25.53|25.39|313
1720540800000|2024-07-09 16:00:00|25.59|25.45|25.58|25.44|25.69|25.55|25.55|25.41|351
1720541100000|2024-07-09 16:05:00|25.57|25.43|25.66|25.52|25.71|25.57|25.56|25.42|358
1720541400000|2024-07-09 16:10:00|25.65|25.51|25.72|25.58|25.74|25.6|25.62|25.48|319
1720541700000|2024-07-09 16:15:00|25.73|25.59|25.79|25.65|25.84|25.7|25.72|25.58|370
1720542000000|2024-07-09 16:20:00|25.78|25.64|25.78|25.64|25.83|25.69|25.73|25.59|321
1720542300000|2024-07-09 16:25:00|25.77|25.63|25.74|25.6|25.8|25.66|25.7|25.56|183
1720542600000|2024-07-09 16:30:00|25.73|25.59|25.7|25.56|25.85|25.71|25.69|25.55|228
1720542900000|2024-07-09 16:35:00|25.69|25.55|25.64|25.5|25.71|25.57|25.61|25.47|314
1720543200000|2024-07-09 16:40:00|25.65|25.51|25.7|25.56|25.7|25.56|25.63|25.49|294
1720543500000|2024-07-09 16:45:00|25.69|25.55|25.57|25.43|25.7|25.56|25.54|25.4|283
1720543800000|2024-07-09 16:50:00|25.56|25.42|25.63|25.49|25.64|25.5|25.55|25.41|266
1720544100000|2024-07-09 16:55:00|25.62|25.48|25.74|25.6|25.75|25.61|25.62|25.48|318
1720544400000|2024-07-09 17:00:00|25.73|25.59|25.78|25.64|25.85|25.71|25.73|25.59|355
1720544700000|2024-07-09 17:05:00|25.77|25.63|25.74|25.6|25.78|25.64|25.68|25.54|284
1720545000000|2024-07-09 17:10:00|25.75|25.61|25.75|25.61|25.77|25.63|25.7|25.56|285
1720545300000|2024-07-09 17:15:00|25.74|25.6|25.68|25.54|25.78|25.64|25.67|25.53|290
1720545600000|2024-07-09 17:20:00|25.67|25.53|25.65|25.51|25.68|25.54|25.62|25.48|349
1720545900000|2024-07-09 17:25:00|25.66|25.52|25.7|25.56|25.71|25.57|25.65|25.51|316
1720546200000|2024-07-09 17:30:00|25.69|25.55|25.71|25.57|25.72|25.58|25.67|25.53|308
1720546500000|2024-07-09 17:35:00|25.7|25.56|25.64|25.5|25.71|25.57|25.62|25.48|196
1720546800000|2024-07-09 17:40:00|25.63|25.49|25.58|25.44|25.64|25.5|25.57|25.43|252
1720547100000|2024-07-09 17:45:00|25.57|25.43|25.56|25.42|25.58|25.44|25.53|25.39|271
1720547400000|2024-07-09 17:50:00|25.55|25.41|25.62|25.48|25.63|25.49|25.55|25.41|340
1720547700000|2024-07-09 17:55:00|25.61|25.47|25.61|25.47|25.62|25.48|25.59|25.45|146
1720548000000|2024-07-09 18:00:00|25.62|25.48|25.61|25.47|25.65|25.51|25.57|25.43|359
1720548300000|2024-07-09 18:05:00|25.62|25.48|25.57|25.43|25.62|25.48|25.54|25.4|218
1720548600000|2024-07-09 18:10:00|25.58|25.44|25.7|25.56|25.71|25.57|25.57|25.43|291
1720548900000|2024-07-09 18:15:00|25.71|25.57|25.71|25.57|25.8|25.66|25.69|25.55|322
1720549200000|2024-07-09 18:20:00|25.72|25.58|25.79|25.65|25.84|25.7|25.71|25.57|285
1720549500000|2024-07-09 18:25:00|25.81|25.67|25.82|25.68|25.85|25.71|25.79|25.65|354
1720549800000|2024-07-09 18:30:00|25.83|25.69|25.89|25.75|25.91|25.77|25.82|25.68|287
1720550100000|2024-07-09 18:35:00|25.88|25.74|25.92|25.78|25.93|25.79|25.86|25.72|291
1720550400000|2024-07-09 18:40:00|25.91|25.77|25.94|25.8|25.95|25.81|25.84|25.7|385
1720550700000|2024-07-09 18:45:00|25.95|25.81|25.87|25.73|26.02|25.88|25.84|25.7|396
1720551000000|2024-07-09 18:50:00|25.86|25.72|25.93|25.79|25.93|25.79|25.85|25.71|404
1720551300000|2024-07-09 18:55:00|25.92|25.78|25.98|25.84|25.98|25.84|25.91|25.77|482
1720551600000|2024-07-09 19:00:00|25.97|25.83|26|25.86|26.03|25.89|25.97|25.83|293
1720551900000|2024-07-09 19:05:00|26.01|25.87|26.04|25.9|26.07|25.93|26|25.86|311
1720552200000|2024-07-09 19:10:00|26.03|25.89|26.15|26.01|26.16|26.02|25.99|25.85|356
1720552500000|2024-07-09 19:15:00|26.14|26|26.13|25.99|26.22|26.08|26.13|25.99|169
1720552800000|2024-07-09 19:20:00|26.14|26|26.01|25.87|26.14|26|25.99|25.85|145
1720553100000|2024-07-09 19:25:00|26|25.86|26.07|25.93|26.11|25.97|26|25.86|222
1720553400000|2024-07-09 19:30:00|26.08|25.94|26.05|25.91|26.08|25.94|26.03|25.89|205
1720553700000|2024-07-09 19:35:00|26.04|25.9|25.99|25.85|26.05|25.91|25.96|25.82|201
1720554000000|2024-07-09 19:40:00|26|25.86|26.05|25.91|26.08|25.94|25.99|25.85|229
1720554300000|2024-07-09 19:45:00|26.04|25.9|26.05|25.91|26.08|25.94|26.01|25.87|248
1720554600000|2024-07-09 19:50:00|26.04|25.9|26.11|25.97|26.13|25.99|26.04|25.9|252
1720554900000|2024-07-09 19:55:00|26.13|25.99|26.19|26.05|26.22|26.08|26.11|25.97|300
1720555200000|2024-07-09 20:00:00|26.18|26.04|26.31|26.17|26.32|26.18|26.18|26.04|304
1720555500000|2024-07-09 20:05:00|26.3|26.16|26.24|26.1|26.32|26.18|26.2|26.06|270
1720555800000|2024-07-09 20:10:00|26.23|26.09|26.23|26.09|26.26|26.12|26.19|26.05|82
1720556100000|2024-07-09 20:15:00|26.22|26.08|26.28|26.14|26.28|26.14|26.17|26.03|255
1720556400000|2024-07-09 20:20:00|26.27|26.13|26.29|26.15|26.35|26.21|26.27|26.13|280
1720556700000|2024-07-09 20:25:00|26.28|26.14|26.32|26.18|26.37|26.23|26.28|26.14|305
1720557000000|2024-07-09 20:30:00|26.33|26.19|26.36|26.22|26.37|26.23|26.31|26.17|231
1720557300000|2024-07-09 20:35:00|26.35|26.21|26.37|26.23|26.42|26.28|26.35|26.21|407
1720557600000|2024-07-09 20:40:00|26.36|26.22|26.41|26.27|26.41|26.27|26.33|26.19|326
1720557900000|2024-07-09 20:45:00|26.4|26.26|26.31|26.17|26.44|26.3|26.3|26.16|440
1720558200000|2024-07-09 20:50:00|26.32|26.18|26.31|26.17|26.34|26.2|26.26|26.12|318
1720558500000|2024-07-09 20:55:00|26.29|26.15|26.25|26.11|26.34|26.2|26.24|26.1|243
1720558800000|2024-07-09 21:00:00|26.26|26.12|26.23|26.09|26.29|26.15|26.23|26.09|37
1720559100000|2024-07-09 21:05:00|26.22|26.08|26.23|26.09|26.25|26.11|26.14|26|79
1720559400000|2024-07-09 21:10:00|26.24|26.1|26.38|26.24|26.38|26.24|26.24|26.1|40
1720559700000|2024-07-09 21:15:00|26.37|26.23|26.42|26.28|26.42|26.28|26.3|26.16|59
1720560000000|2024-07-09 21:20:00|26.43|26.29|26.35|26.21|26.43|26.29|26.32|26.18|42
1720560300000|2024-07-09 21:25:00|26.36|26.22|26.37|26.23|26.39|26.25|26.33|26.19|23
1720560600000|2024-07-09 21:30:00|26.36|26.22|26.55|26.41|26.56|26.42|26.36|26.22|58
1720560900000|2024-07-09 21:35:00|26.54|26.4|26.55|26.41|26.59|26.45|26.54|26.4|42
1720561200000|2024-07-09 21:40:00|26.56|26.42|26.42|26.28|26.56|26.42|26.42|26.28|30
1720561500000|2024-07-09 21:45:00|26.41|26.27|26.5|26.36|26.5|26.36|26.41|26.27|18
1720561800000|2024-07-09 21:50:00|26.49|26.35|26.41|26.27|26.5|26.36|26.41|26.27|29
1720562100000|2024-07-09 21:55:00|26.42|26.28|26.42|26.28|26.45|26.31|26.38|26.24|68
1720562400000|2024-07-09 22:00:00|26.43|26.29|26.36|26.22|26.45|26.31|26.35|26.21|302
1720562700000|2024-07-09 22:05:00|26.37|26.23|26.35|26.21|26.4|26.26|26.32|26.18|187
1720563000000|2024-07-09 22:10:00|26.34|26.2|26.33|26.19|26.34|26.2|26.3|26.16|83
1720563300000|2024-07-09 22:15:00|26.32|26.18|26.27|26.13|26.32|26.18|26.23|26.09|224
1720563600000|2024-07-09 22:20:00|26.28|26.14|26.27|26.13|26.28|26.14|26.25|26.11|195
1720563900000|2024-07-09 22:25:00|26.26|26.12|26.27|26.13|26.27|26.13|26.22|26.08|217
1720564200000|2024-07-09 22:30:00|26.26|26.12|26.32|26.18|26.35|26.21|26.25|26.11|299
1720564500000|2024-07-09 22:35:00|26.31|26.17|26.36|26.22|26.38|26.24|26.3|26.16|286
1720564800000|2024-07-09 22:40:00|26.35|26.21|26.4|26.26|26.4|26.26|26.35|26.21|138
1720565100000|2024-07-09 22:45:00|26.39|26.25|26.43|26.29|26.44|26.3|26.39|26.25|175
1720565400000|2024-07-09 22:50:00|26.42|26.28|26.37|26.23|26.46|26.32|26.33|26.19|295
1720565700000|2024-07-09 22:55:00|26.38|26.24|26.26|26.12|26.38|26.24|26.24|26.1|248
1720566000000|2024-07-09 23:00:00|26.25|26.11|26.3|26.16|26.32|26.18|26.22|26.08|149
1720566300000|2024-07-09 23:05:00|26.29|26.15|26.34|26.2|26.35|26.21|26.25|26.11|172
1720566600000|2024-07-09 23:10:00|26.33|26.19|26.32|26.18|26.39|26.25|26.32|26.18|192
1720566900000|2024-07-09 23:15:00|26.31|26.17|26.31|26.17|26.33|26.19|26.29|26.15|158
1720567200000|2024-07-09 23:20:00|26.3|26.16|26.38|26.24|26.39|26.25|26.3|26.16|182
1720567500000|2024-07-09 23:25:00|26.37|26.23|26.37|26.23|26.41|26.27|26.35|26.21|147
1720567800000|2024-07-09 23:30:00|26.36|26.22|26.45|26.31|26.46|26.32|26.35|26.21|180
1720568100000|2024-07-09 23:35:00|26.44|26.3|26.48|26.34|26.48|26.34|26.44|26.3|206
1720568400000|2024-07-09 23:40:00|26.47|26.33|26.51|26.37|26.55|26.41|26.45|26.31|192
1720568700000|2024-07-09 23:45:00|26.5|26.36|26.48|26.34|26.52|26.38|26.46|26.32|110
1720569000000|2024-07-09 23:50:00|26.49|26.35|26.51|26.37|26.51|26.37|26.47|26.33|96
1720569300000|2024-07-09 23:55:00|26.5|26.36|26.51|26.37|26.52|26.38|26.47|26.33|119
1720569600000|2024-07-10 00:00:00|26.5|26.36|26.51|26.37|26.52|26.38|26.49|26.35|221
1720569900000|2024-07-10 00:05:00|26.5|26.36|26.45|26.31|26.5|26.36|26.42|26.28|151
1720570200000|2024-07-10 00:10:00|26.44|26.3|26.46|26.32|26.46|26.32|26.4|26.26|168
1720570500000|2024-07-10 00:15:00|26.45|26.31|26.42|26.28|26.48|26.34|26.39|26.25|158
1720570800000|2024-07-10 00:20:00|26.41|26.27|26.35|26.21|26.41|26.27|26.3|26.16|248
1720571100000|2024-07-10 00:25:00|26.36|26.22|26.36|26.22|26.38|26.24|26.32|26.18|196
1720571400000|2024-07-10 00:30:00|26.37|26.23|26.34|26.2|26.42|26.28|26.33|26.19|289
1720571700000|2024-07-10 00:35:00|26.33|26.19|26.34|26.2|26.36|26.22|26.31|26.17|196
1720572000000|2024-07-10 00:40:00|26.35|26.21|26.43|26.29|26.46|26.32|26.34|26.2|245
1720572300000|2024-07-10 00:45:00|26.42|26.28|26.4|26.26|26.49|26.35|26.38|26.24|223
1720572600000|2024-07-10 00:50:00|26.39|26.25|26.37|26.23|26.4|26.26|26.35|26.21|152
1720572900000|2024-07-10 00:55:00|26.36|26.22|26.18|26.04|26.37|26.23|26.16|26.02|316
1720573200000|2024-07-10 01:00:00|26.17|26.03|26.15|26.01|26.23|26.09|26.13|25.99|251
1720573500000|2024-07-10 01:05:00|26.16|26.02|26.21|26.07|26.25|26.11|26.11|25.97|223
1720573800000|2024-07-10 01:10:00|26.22|26.08|26.27|26.13|26.29|26.15|26.21|26.07|198
1720574100000|2024-07-10 01:15:00|26.28|26.14|26.26|26.12|26.28|26.14|26.21|26.07|128
1720574400000|2024-07-10 01:20:00|26.27|26.13|26.32|26.18|26.33|26.19|26.26|26.12|144
1720574700000|2024-07-10 01:25:00|26.33|26.19|26.47|26.33|26.47|26.33|26.31|26.17|199
1720575000000|2024-07-10 01:30:00|26.45|26.31|26.57|26.43|26.61|26.47|26.45|26.31|330
1720575300000|2024-07-10 01:35:00|26.56|26.42|26.53|26.39|26.6|26.46|26.52|26.38|203
1720575600000|2024-07-10 01:40:00|26.52|26.38|26.45|26.31|26.53|26.39|26.41|26.27|205
1720575900000|2024-07-10 01:45:00|26.46|26.32|26.43|26.29|26.49|26.35|26.4|26.26|201
1720576200000|2024-07-10 01:50:00|26.42|26.28|26.4|26.26|26.45|26.31|26.38|26.24|258
1720576500000|2024-07-10 01:55:00|26.41|26.27|26.38|26.24|26.44|26.3|26.38|26.24|126
1720576800000|2024-07-10 02:00:00|26.39|26.25|26.42|26.28|26.45|26.31|26.37|26.23|179
1720577100000|2024-07-10 02:05:00|26.43|26.29|26.31|26.17|26.43|26.29|26.3|26.16|241
1720577400000|2024-07-10 02:10:00|26.3|26.16|26.28|26.14|26.33|26.19|26.25|26.11|221
1720577700000|2024-07-10 02:15:00|26.27|26.13|26.26|26.12|26.34|26.2|26.24|26.1|286
1720578000000|2024-07-10 02:20:00|26.25|26.11|26.28|26.14|26.31|26.17|26.25|26.11|182
1720578300000|2024-07-10 02:25:00|26.27|26.13|26.31|26.17|26.31|26.17|26.22|26.08|141
1720578600000|2024-07-10 02:30:00|26.3|26.16|26.51|26.37|26.51|26.37|26.3|26.16|223
1720578900000|2024-07-10 02:35:00|26.52|26.38|26.6|26.46|26.62|26.48|26.49|26.35|243
1720579200000|2024-07-10 02:40:00|26.59|26.45|26.55|26.41|26.64|26.5|26.54|26.4|210
1720579500000|2024-07-10 02:45:00|26.56|26.42|26.55|26.41|26.61|26.47|26.53|26.39|125
1720579800000|2024-07-10 02:50:00|26.53|26.39|26.56|26.42|26.58|26.44|26.51|26.37|106
1720580100000|2024-07-10 02:55:00|26.55|26.41|26.56|26.42|26.58|26.44|26.55|26.41|171
1720580400000|2024-07-10 03:00:00|26.57|26.43|26.7|26.56|26.71|26.57|26.56|26.42|267
1720580700000|2024-07-10 03:05:00|26.69|26.55|26.7|26.56|26.73|26.59|26.68|26.54|195
1720581000000|2024-07-10 03:10:00|26.71|26.57|26.64|26.5|26.71|26.57|26.64|26.5|132
1720581300000|2024-07-10 03:15:00|26.63|26.49|26.76|26.62|26.78|26.64|26.63|26.49|256
1720581600000|2024-07-10 03:20:00|26.75|26.61|26.77|26.63|26.81|26.67|26.72|26.58|212
1720581900000|2024-07-10 03:25:00|26.76|26.62|26.75|26.61|26.77|26.63|26.73|26.59|209
1720582200000|2024-07-10 03:30:00|26.74|26.6|26.79|26.65|26.8|26.66|26.71|26.57|303
1720582500000|2024-07-10 03:35:00|26.78|26.64|26.8|26.66|26.81|26.67|26.75|26.61|237
1720582800000|2024-07-10 03:40:00|26.81|26.67|26.82|26.68|26.86|26.72|26.79|26.65|208
1720583100000|2024-07-10 03:45:00|26.81|26.67|26.85|26.71|26.87|26.73|26.76|26.62|175
1720583400000|2024-07-10 03:50:00|26.86|26.72|26.9|26.76|26.91|26.77|26.84|26.7|345
1720583700000|2024-07-10 03:55:00|26.89|26.75|26.94|26.8|26.95|26.81|26.87|26.73|227
1720584000000|2024-07-10 04:00:00|26.95|26.81|27.02|26.88|27.1|26.96|26.94|26.8|311
1720584300000|2024-07-10 04:05:00|27.03|26.89|27.11|26.97|27.23|27.09|27|26.86|395
1720584600000|2024-07-10 04:10:00|27.08|26.94|27.21|27.07|27.24|27.1|27.08|26.94|467
1720584900000|2024-07-10 04:15:00|27.22|27.08|27.23|27.09|27.26|27.12|27.14|27|449
1720585200000|2024-07-10 04:20:00|27.24|27.1|27.25|27.11|27.29|27.15|27.23|27.09|415
1720585500000|2024-07-10 04:25:00|27.24|27.1|27.46|27.32|27.49|27.35|27.23|27.09|455
1720585800000|2024-07-10 04:30:00|27.45|27.31|27.37|27.23|27.5|27.36|27.37|27.23|208
1720586100000|2024-07-10 04:35:00|27.38|27.24|27.43|27.29|27.45|27.31|27.34|27.2|303
1720586400000|2024-07-10 04:40:00|27.42|27.28|27.44|27.3|27.47|27.33|27.39|27.25|382
1720586700000|2024-07-10 04:45:00|27.43|27.29|27.37|27.23|27.45|27.31|27.32|27.18|321
1720587000000|2024-07-10 04:50:00|27.38|27.24|27.25|27.11|27.41|27.27|27.22|27.08|276
1720587300000|2024-07-10 04:55:00|27.24|27.1|27.35|27.21|27.36|27.22|27.23|27.09|227
1720587600000|2024-07-10 05:00:00|27.34|27.2|27.31|27.17|27.39|27.25|27.31|27.17|270
1720587900000|2024-07-10 05:05:00|27.32|27.18|27.37|27.23|27.48|27.34|27.32|27.18|317
1720588200000|2024-07-10 05:10:00|27.38|27.24|27.32|27.18|27.42|27.28|27.31|27.17|438
1720588500000|2024-07-10 05:15:00|27.31|27.17|27.32|27.18|27.36|27.22|27.28|27.14|429
1720588800000|2024-07-10 05:20:00|27.33|27.19|27.38|27.24|27.4|27.26|27.32|27.18|384
1720589100000|2024-07-10 05:25:00|27.39|27.25|27.38|27.24|27.41|27.27|27.37|27.23|182
1720589400000|2024-07-10 05:30:00|27.38|27.24|27.19|27.05|27.4|27.26|27.19|27.05|345
1720589700000|2024-07-10 05:35:00|27.2|27.06|27.21|27.07|27.24|27.1|27.17|27.03|447
1720590000000|2024-07-10 05:40:00|27.2|27.06|27.25|27.11|27.25|27.11|27.15|27.01|334
1720590300000|2024-07-10 05:45:00|27.23|27.09|27.23|27.09|27.29|27.15|27.2|27.06|341
1720590600000|2024-07-10 05:50:00|27.24|27.1|27.17|27.03|27.24|27.1|27.15|27.01|210
1720590900000|2024-07-10 05:55:00|27.16|27.02|27.16|27.02|27.19|27.05|27.14|27|165
1720591200000|2024-07-10 06:00:00|27.15|27.01|27.29|27.15|27.29|27.15|27.14|27|291
1720591500000|2024-07-10 06:05:00|27.28|27.14|27.26|27.12|27.35|27.21|27.16|27.02|372
1720591800000|2024-07-10 06:10:00|27.27|27.13|27.22|27.08|27.29|27.15|27.11|26.97|386
1720592100000|2024-07-10 06:15:00|27.2|27.06|27.21|27.07|27.25|27.11|27.15|27.01|419
1720592400000|2024-07-10 06:20:00|27.22|27.08|27.15|27.01|27.27|27.13|27.15|27.01|502
1720592700000|2024-07-10 06:25:00|27.17|27.03|27.17|27.03|27.19|27.05|27.1|26.96|383
1720593000000|2024-07-10 06:30:00|27.16|27.02|27.16|27.02|27.2|27.06|27.14|27|329
1720593300000|2024-07-10 06:35:00|27.15|27.01|27.23|27.09|27.23|27.09|27.15|27.01|369
1720593600000|2024-07-10 06:40:00|27.22|27.08|27.26|27.12|27.28|27.14|27.22|27.08|317
1720593900000|2024-07-10 06:45:00|27.27|27.13|27.33|27.19|27.33|27.19|27.25|27.11|233
1720594200000|2024-07-10 06:50:00|27.32|27.18|27.33|27.19|27.35|27.21|27.31|27.17|220
1720594500000|2024-07-10 06:55:00|27.31|27.17|27.3|27.16|27.33|27.19|27.27|27.13|251
1720594800000|2024-07-10 07:00:00|27.29|27.15|27.26|27.12|27.33|27.19|27.23|27.09|220
1720595100000|2024-07-10 07:05:00|27.25|27.11|27.19|27.05|27.26|27.12|27.17|27.03|282
1720595400000|2024-07-10 07:10:00|27.18|27.04|27.23|27.09|27.23|27.09|27.17|27.03|231
1720595700000|2024-07-10 07:15:00|27.21|27.07|27.18|27.04|27.22|27.08|27.15|27.01|254
1720596000000|2024-07-10 07:20:00|27.17|27.03|27.1|26.96|27.18|27.04|27.1|26.96|282
1720596300000|2024-07-10 07:25:00|27.11|26.97|27.06|26.92|27.11|26.97|27.06|26.92|180
1720596600000|2024-07-10 07:30:00|27.08|26.94|27.07|26.93|27.1|26.96|27.05|26.91|120
1720596900000|2024-07-10 07:35:00|27.06|26.92|27|26.86|27.08|26.94|26.98|26.84|243
1720597200000|2024-07-10 07:40:00|26.99|26.85|26.93|26.79|27|26.86|26.93|26.79|349
1720597500000|2024-07-10 07:45:00|26.94|26.8|26.93|26.79|26.95|26.81|26.87|26.73|351
1720597800000|2024-07-10 07:50:00|26.94|26.8|26.9|26.76|26.94|26.8|26.88|26.74|289
1720598100000|2024-07-10 07:55:00|26.89|26.75|26.94|26.8|26.94|26.8|26.88|26.74|216
1720598400000|2024-07-10 08:00:00|26.95|26.81|26.87|26.73|27|26.86|26.84|26.7|301
1720598700000|2024-07-10 08:05:00|26.86|26.72|26.88|26.74|26.9|26.76|26.81|26.67|315
1720599000000|2024-07-10 08:10:00|26.89|26.75|26.81|26.67|26.89|26.75|26.78|26.64|344
1720599300000|2024-07-10 08:15:00|26.82|26.68|26.76|26.62|26.85|26.71|26.75|26.61|372
1720599600000|2024-07-10 08:20:00|26.77|26.63|26.75|26.61|26.83|26.69|26.7|26.56|326
1720599900000|2024-07-10 08:25:00|26.76|26.62|26.78|26.64|26.79|26.65|26.73|26.59|211
1720600200000|2024-07-10 08:30:00|26.79|26.65|26.78|26.64|26.83|26.69|26.77|26.63|198
1720600500000|2024-07-10 08:35:00|26.77|26.63|26.82|26.68|26.85|26.71|26.75|26.61|304
1720600800000|2024-07-10 08:40:00|26.81|26.67|26.77|26.63|26.84|26.7|26.75|26.61|211
1720601100000|2024-07-10 08:45:00|26.76|26.62|26.8|26.66|26.82|26.68|26.72|26.58|271
1720601400000|2024-07-10 08:50:00|26.81|26.67|26.83|26.69|26.83|26.69|26.79|26.65|173
1720601700000|2024-07-10 08:55:00|26.82|26.68|26.86|26.72|26.87|26.73|26.81|26.67|221
1720602000000|2024-07-10 09:00:00|26.85|26.71|26.9|26.76|26.91|26.77|26.78|26.64|259
1720602300000|2024-07-10 09:05:00|26.89|26.75|26.88|26.74|26.9|26.76|26.86|26.72|174
1720602600000|2024-07-10 09:10:00|26.89|26.75|26.89|26.75|26.92|26.78|26.87|26.73|210
1720602900000|2024-07-10 09:15:00|26.88|26.74|26.84|26.7|26.89|26.75|26.79|26.65|329
1720603200000|2024-07-10 09:20:00|26.85|26.71|26.73|26.59|26.85|26.71|26.7|26.56|249
1720603500000|2024-07-10 09:25:00|26.74|26.6|26.74|26.6|26.75|26.61|26.71|26.57|224
1720603800000|2024-07-10 09:30:00|26.73|26.59|26.74|26.6|26.74|26.6|26.67|26.53|230
1720604100000|2024-07-10 09:35:00|26.73|26.59|26.68|26.54|26.75|26.61|26.68|26.54|241
1720604400000|2024-07-10 09:40:00|26.69|26.55|26.72|26.58|26.72|26.58|26.66|26.52|311
1720604700000|2024-07-10 09:45:00|26.71|26.57|26.82|26.68|26.83|26.69|26.7|26.56|180
1720605000000|2024-07-10 09:50:00|26.81|26.67|26.83|26.69|26.85|26.71|26.81|26.67|213
1720605300000|2024-07-10 09:55:00|26.84|26.7|26.88|26.74|26.94|26.8|26.82|26.68|192
1720605600000|2024-07-10 10:00:00|26.89|26.75|26.93|26.79|26.94|26.8|26.89|26.75|326
1720605900000|2024-07-10 10:05:00|26.92|26.78|26.88|26.74|26.94|26.8|26.87|26.73|149
1720606200000|2024-07-10 10:10:00|26.89|26.75|26.77|26.63|26.91|26.77|26.76|26.62|306
1720606500000|2024-07-10 10:15:00|26.78|26.64|26.87|26.73|26.87|26.73|26.77|26.63|307
1720606800000|2024-07-10 10:20:00|26.86|26.72|26.96|26.82|26.98|26.84|26.83|26.69|214
1720607100000|2024-07-10 10:25:00|26.97|26.83|26.97|26.83|26.99|26.85|26.94|26.8|257
1720607400000|2024-07-10 10:30:00|26.96|26.82|27|26.86|27.03|26.89|26.96|26.82|271
1720607700000|2024-07-10 10:35:00|27.01|26.87|27.01|26.87|27.04|26.9|26.97|26.83|225
1720608000000|2024-07-10 10:40:00|27.02|26.88|27.01|26.87|27.03|26.89|27.01|26.87|198
1720608300000|2024-07-10 10:45:00|27.02|26.88|27.01|26.87|27.05|26.91|27.01|26.87|22
1720608600000|2024-07-10 10:50:00|27|26.86|26.98|26.84|27.06|26.92|26.98|26.84|93
1720608900000|2024-07-10 10:55:00|26.99|26.85|26.97|26.83|27|26.86|26.96|26.82|97
1720609200000|2024-07-10 11:00:00|26.96|26.82|26.98|26.84|27.03|26.89|26.95|26.81|171
1720609500000|2024-07-10 11:05:00|26.99|26.85|26.99|26.85|27.01|26.87|26.95|26.81|185
1720609800000|2024-07-10 11:10:00|26.98|26.84|26.94|26.8|26.99|26.85|26.93|26.79|229
1720610100000|2024-07-10 11:15:00|26.95|26.81|26.87|26.73|26.95|26.81|26.85|26.71|109
1720610400000|2024-07-10 11:20:00|26.88|26.74|26.89|26.75|26.9|26.76|26.82|26.68|150
1720610700000|2024-07-10 11:25:00|26.88|26.74|26.92|26.78|26.93|26.79|26.88|26.74|57
1720611000000|2024-07-10 11:30:00|26.93|26.79|26.92|26.78|26.99|26.85|26.92|26.78|121
1720611300000|2024-07-10 11:35:00|26.93|26.79|26.97|26.83|27.02|26.88|26.87|26.73|333
1720611600000|2024-07-10 11:40:00|26.96|26.82|26.98|26.84|27.01|26.87|26.95|26.81|342
1720611900000|2024-07-10 11:45:00|26.97|26.83|27.02|26.88|27.04|26.9|26.97|26.83|168
1720612200000|2024-07-10 11:50:00|27.03|26.89|26.98|26.84|27.04|26.9|26.98|26.84|44
1720612500000|2024-07-10 11:55:00|26.97|26.83|26.97|26.83|26.99|26.85|26.95|26.81|246
1720612800000|2024-07-10 12:00:00|26.96|26.82|26.95|26.81|27|26.86|26.93|26.79|271
1720613100000|2024-07-10 12:05:00|26.94|26.8|26.96|26.82|27.01|26.87|26.94|26.8|368
1720613400000|2024-07-10 12:10:00|26.95|26.81|27.01|26.87|27.01|26.87|26.94|26.8|217
1720613700000|2024-07-10 12:15:00|27|26.86|26.95|26.81|27.02|26.88|26.93|26.79|232
1720614000000|2024-07-10 12:20:00|26.94|26.8|26.89|26.75|26.96|26.82|26.88|26.74|181
1720614300000|2024-07-10 12:25:00|26.88|26.74|26.9|26.76|26.91|26.77|26.88|26.74|252
1720614600000|2024-07-10 12:30:00|26.89|26.75|26.71|26.57|26.9|26.76|26.68|26.54|384
1720614900000|2024-07-10 12:35:00|26.69|26.55|26.74|26.6|26.76|26.62|26.61|26.47|281
1720615200000|2024-07-10 12:40:00|26.73|26.59|26.69|26.55|26.76|26.62|26.66|26.52|23
1720615500000|2024-07-10 12:45:00|26.68|26.54|26.68|26.54|26.71|26.57|26.59|26.45|158
1720615800000|2024-07-10 12:50:00|26.7|26.56|26.72|26.58|26.76|26.62|26.67|26.53|367
1720616100000|2024-07-10 12:55:00|26.73|26.59|26.81|26.67|26.82|26.68|26.68|26.54|324
1720616400000|2024-07-10 13:00:00|26.82|26.68|26.66|26.52|26.84|26.7|26.63|26.49|356
1720616700000|2024-07-10 13:05:00|26.67|26.53|26.68|26.54|26.75|26.61|26.62|26.48|339
1720617000000|2024-07-10 13:10:00|26.69|26.55|26.72|26.58|26.73|26.59|26.6|26.46|340
1720617300000|2024-07-10 13:15:00|26.71|26.57|26.58|26.44|26.72|26.58|26.54|26.4|343
1720617600000|2024-07-10 13:20:00|26.56|26.42|26.46|26.32|26.62|26.48|26.42|26.28|266
1720617900000|2024-07-10 13:25:00|26.47|26.33|26.41|26.27|26.47|26.33|26.35|26.21|316
1720618200000|2024-07-10 13:30:00|26.4|26.26|26.39|26.25|26.42|26.28|26.35|26.21|329
1720618500000|2024-07-10 13:35:00|26.38|26.24|26.38|26.24|26.43|26.29|26.27|26.13|449
1720618800000|2024-07-10 13:40:00|26.39|26.25|26.28|26.14|26.41|26.27|26.25|26.11|410
1720619100000|2024-07-10 13:45:00|26.27|26.13|26.3|26.16|26.36|26.22|26.27|26.13|419
1720619400000|2024-07-10 13:50:00|26.29|26.15|26.35|26.21|26.36|26.22|26.27|26.13|414
1720619700000|2024-07-10 13:55:00|26.34|26.2|26.41|26.27|26.42|26.28|26.33|26.19|345
1720620000000|2024-07-10 14:00:00|26.42|26.28|26.46|26.32|26.47|26.33|26.33|26.19|379
1720620300000|2024-07-10 14:05:00|26.47|26.33|26.41|26.27|26.49|26.35|26.4|26.26|320
1720620600000|2024-07-10 14:10:00|26.4|26.26|26.25|26.11|26.41|26.27|26.21|26.07|427
1720620900000|2024-07-10 14:15:00|26.26|26.12|26.3|26.16|26.33|26.19|26.2|26.06|428
1720621200000|2024-07-10 14:20:00|26.29|26.15|26.34|26.2|26.34|26.2|26.24|26.1|361
1720621500000|2024-07-10 14:25:00|26.33|26.19|26.4|26.26|26.5|26.36|26.33|26.19|367
1720621800000|2024-07-10 14:30:00|26.41|26.27|26.34|26.2|26.46|26.32|26.32|26.18|328
1720622100000|2024-07-10 14:35:00|26.33|26.19|26.33|26.19|26.36|26.22|26.29|26.15|308
1720622400000|2024-07-10 14:40:00|26.31|26.17|26.28|26.14|26.33|26.19|26.24|26.1|293
1720622700000|2024-07-10 14:45:00|26.27|26.13|26.25|26.11|26.31|26.17|26.19|26.05|438
1720623000000|2024-07-10 14:50:00|26.24|26.1|26.23|26.09|26.26|26.12|26.21|26.07|324
1720623300000|2024-07-10 14:55:00|26.22|26.08|26.24|26.1|26.29|26.15|26.21|26.07|312
1720623600000|2024-07-10 15:00:00|26.25|26.11|26.22|26.08|26.25|26.11|26.19|26.05|361
1720623900000|2024-07-10 15:05:00|26.23|26.09|26.17|26.03|26.23|26.09|26.15|26.01|342
1720624200000|2024-07-10 15:10:00|26.16|26.02|26.24|26.1|26.25|26.11|26.16|26.02|267
1720624500000|2024-07-10 15:15:00|26.23|26.09|26.31|26.17|26.34|26.2|26.23|26.09|297
1720624800000|2024-07-10 15:20:00|26.3|26.16|26.36|26.22|26.38|26.24|26.27|26.13|248
1720625100000|2024-07-10 15:25:00|26.37|26.23|26.3|26.16|26.38|26.24|26.28|26.14|184
1720625400000|2024-07-10 15:30:00|26.29|26.15|26.38|26.24|26.39|26.25|26.29|26.15|227
1720625700000|2024-07-10 15:35:00|26.37|26.23|26.38|26.24|26.39|26.25|26.35|26.21|198
1720626000000|2024-07-10 15:40:00|26.37|26.23|26.46|26.32|26.47|26.33|26.34|26.2|107
1720626300000|2024-07-10 15:45:00|26.47|26.33|26.51|26.37|26.6|26.46|26.47|26.33|124
1720626600000|2024-07-10 15:50:00|26.52|26.38|26.5|26.36|26.55|26.41|26.46|26.32|265
1720626900000|2024-07-10 15:55:00|26.51|26.37|26.39|26.25|26.51|26.37|26.38|26.24|332
1720627200000|2024-07-10 16:00:00|26.38|26.24|26.47|26.33|26.48|26.34|26.35|26.21|257
1720627500000|2024-07-10 16:05:00|26.46|26.32|26.53|26.39|26.58|26.44|26.46|26.32|368
1720627800000|2024-07-10 16:10:00|26.52|26.38|26.6|26.46|26.62|26.48|26.51|26.37|298
1720628100000|2024-07-10 16:15:00|26.59|26.45|26.67|26.53|26.73|26.59|26.58|26.44|360
1720628400000|2024-07-10 16:20:00|26.66|26.52|26.55|26.41|26.69|26.55|26.54|26.4|324
1720628700000|2024-07-10 16:25:00|26.56|26.42|26.55|26.41|26.56|26.42|26.49|26.35|307
1720629000000|2024-07-10 16:30:00|26.54|26.4|26.51|26.37|26.55|26.41|26.49|26.35|182
1720629300000|2024-07-10 16:35:00|26.5|26.36|26.5|26.36|26.51|26.37|26.49|26.35|93
1720629600000|2024-07-10 16:40:00|26.49|26.35|26.46|26.32|26.5|26.36|26.46|26.32|151
1720629900000|2024-07-10 16:45:00|26.45|26.31|26.36|26.22|26.47|26.33|26.36|26.22|283
1720630200000|2024-07-10 16:50:00|26.37|26.23|26.37|26.23|26.39|26.25|26.3|26.16|316
1720630500000|2024-07-10 16:55:00|26.38|26.24|26.4|26.26|26.41|26.27|26.37|26.23|295
1720630800000|2024-07-10 17:00:00|26.39|26.25|26.4|26.26|26.47|26.33|26.36|26.22|157
1720631100000|2024-07-10 17:05:00|26.39|26.25|26.33|26.19|26.4|26.26|26.33|26.19|162
1720631400000|2024-07-10 17:10:00|26.32|26.18|26.4|26.26|26.41|26.27|26.31|26.17|134
1720631700000|2024-07-10 17:15:00|26.41|26.27|26.31|26.17|26.44|26.3|26.31|26.17|323
1720632000000|2024-07-10 17:20:00|26.3|26.16|26.32|26.18|26.34|26.2|26.3|26.16|201
1720632300000|2024-07-10 17:25:00|26.3|26.16|26.33|26.19|26.34|26.2|26.25|26.11|321
1720632600000|2024-07-10 17:30:00|26.32|26.18|26.35|26.21|26.36|26.22|26.29|26.15|180
1720632900000|2024-07-10 17:35:00|26.36|26.22|26.34|26.2|26.39|26.25|26.32|26.18|202
1720633200000|2024-07-10 17:40:00|26.33|26.19|26.31|26.17|26.36|26.22|26.3|26.16|133
1720633500000|2024-07-10 17:45:00|26.32|26.18|26.31|26.17|26.34|26.2|26.31|26.17|171
1720633800000|2024-07-10 17:50:00|26.32|26.18|26.34|26.2|26.36|26.22|26.3|26.16|102
1720634100000|2024-07-10 17:55:00|26.33|26.19|26.27|26.13|26.34|26.2|26.26|26.12|169
1720634400000|2024-07-10 18:00:00|26.28|26.14|26.3|26.16|26.31|26.17|26.27|26.13|44
1720634700000|2024-07-10 18:05:00|26.31|26.17|26.25|26.11|26.31|26.17|26.24|26.1|9
1720635000000|2024-07-10 18:10:00|26.26|26.12|26.34|26.2|26.34|26.2|26.25|26.11|144
1720635300000|2024-07-10 18:15:00|26.33|26.19|26.31|26.17|26.38|26.24|26.3|26.16|138
1720635600000|2024-07-10 18:20:00|26.32|26.18|26.31|26.17|26.36|26.22|26.29|26.15|134
1720635900000|2024-07-10 18:25:00|26.3|26.16|26.29|26.15|26.31|26.17|26.28|26.14|110
1720636200000|2024-07-10 18:30:00|26.28|26.14|26.22|26.08|26.29|26.15|26.21|26.07|281
1720636500000|2024-07-10 18:35:00|26.23|26.09|26.23|26.09|26.24|26.1|26.17|26.03|207
1720636800000|2024-07-10 18:40:00|26.22|26.08|26.21|26.07|26.24|26.1|26.19|26.05|206
1720637100000|2024-07-10 18:45:00|26.22|26.08|26.22|26.08|26.25|26.11|26.19|26.05|247
1720637400000|2024-07-10 18:50:00|26.23|26.09|26.23|26.09|26.25|26.11|26.21|26.07|210
1720637700000|2024-07-10 18:55:00|26.22|26.08|26.23|26.09|26.24|26.1|26.21|26.07|221
1720638000000|2024-07-10 19:00:00|26.22|26.08|26.18|26.04|26.23|26.09|26.17|26.03|240
1720638300000|2024-07-10 19:05:00|26.19|26.05|26.2|26.06|26.2|26.06|26.17|26.03|173
1720638600000|2024-07-10 19:10:00|26.19|26.05|26.17|26.03|26.2|26.06|26.15|26.01|147
1720638900000|2024-07-10 19:15:00|26.16|26.02|26.23|26.09|26.24|26.1|26.15|26.01|211
1720639200000|2024-07-10 19:20:00|26.22|26.08|26.22|26.08|26.23|26.09|26.16|26.02|140
1720639500000|2024-07-10 19:25:00|26.21|26.07|26.19|26.05|26.24|26.1|26.18|26.04|190
1720639800000|2024-07-10 19:30:00|26.18|26.04|26.22|26.08|26.22|26.08|26.18|26.04|61
1720640100000|2024-07-10 19:35:00|26.23|26.09|26.22|26.08|26.23|26.09|26.21|26.07|68
1720640400000|2024-07-10 19:40:00|26.21|26.07|26.22|26.08|26.24|26.1|26.2|26.06|176
1720640700000|2024-07-10 19:45:00|26.21|26.07|26.22|26.08|26.23|26.09|26.2|26.06|69
1720641000000|2024-07-10 19:50:00|26.2|26.06|26.21|26.07|26.22|26.08|26.19|26.05|88
1720641300000|2024-07-10 19:55:00|26.22|26.08|26.21|26.07|26.23|26.09|26.16|26.02|230
1720641600000|2024-07-10 20:00:00|26.2|26.06|26.23|26.09|26.25|26.11|26.19|26.05|166
1720641900000|2024-07-10 20:05:00|26.24|26.1|26.16|26.02|26.24|26.1|26.15|26.01|178
1720642200000|2024-07-10 20:10:00|26.17|26.03|26.24|26.1|26.25|26.11|26.16|26.02|138
1720642500000|2024-07-10 20:15:00|26.25|26.11|26.17|26.03|26.25|26.11|26.16|26.02|208
1720642800000|2024-07-10 20:20:00|26.16|26.02|26.17|26.03|26.2|26.06|26.16|26.02|136
1720643100000|2024-07-10 20:25:00|26.18|26.04|26.06|25.92|26.18|26.04|26.06|25.92|155
1720643400000|2024-07-10 20:30:00|26.07|25.93|26.06|25.92|26.08|25.94|26.01|25.87|219
1720643700000|2024-07-10 20:35:00|26.07|25.93|26.08|25.94|26.11|25.97|26.05|25.91|292
1720644000000|2024-07-10 20:40:00|26.07|25.93|26.09|25.95|26.11|25.97|26.06|25.92|263
1720644300000|2024-07-10 20:45:00|26.08|25.94|26.08|25.94|26.11|25.97|26.07|25.93|197
1720644600000|2024-07-10 20:50:00|26.09|25.95|26.08|25.94|26.15|26.01|26.08|25.94|197
1720644900000|2024-07-10 20:55:00|26.09|25.95|26.09|25.95|26.1|25.96|26.07|25.93|171
1720645200000|2024-07-10 21:00:00|26.08|25.94|26.05|25.91|26.08|25.94|26.02|25.88|32
1720645500000|2024-07-10 21:05:00|26.04|25.9|26.03|25.89|26.05|25.91|26.03|25.89|8
1720645800000|2024-07-10 21:10:00|26.04|25.9|25.96|25.82|26.06|25.92|25.96|25.82|45
1720646100000|2024-07-10 21:15:00|25.95|25.81|25.93|25.79|25.96|25.82|25.92|25.78|49
1720646400000|2024-07-10 21:20:00|25.92|25.78|25.92|25.78|25.92|25.78|25.9|25.76|13
1720646700000|2024-07-10 21:25:00|25.91|25.77|25.87|25.73|25.92|25.78|25.86|25.72|29
1720647000000|2024-07-10 21:30:00|25.86|25.72|25.84|25.7|25.86|25.72|25.84|25.7|20
1720647300000|2024-07-10 21:35:00|25.85|25.71|25.87|25.73|25.87|25.73|25.84|25.7|15
1720647600000|2024-07-10 21:40:00|25.88|25.74|25.86|25.72|25.88|25.74|25.86|25.72|13
1720647900000|2024-07-10 21:45:00|25.85|25.71|25.86|25.72|25.86|25.72|25.85|25.71|2
1720648200000|2024-07-10 21:50:00|25.87|25.73|25.85|25.71|25.88|25.74|25.85|25.71|7
1720648500000|2024-07-10 21:55:00|25.84|25.7|25.83|25.69|25.86|25.72|25.8|25.66|49
1720648800000|2024-07-10 22:00:00|25.82|25.68|25.79|25.65|25.82|25.68|25.74|25.6|241
1720649100000|2024-07-10 22:05:00|25.78|25.64|25.73|25.59|25.82|25.68|25.73|25.59|222
1720649400000|2024-07-10 22:10:00|25.72|25.58|25.78|25.64|25.79|25.65|25.71|25.57|171
1720649700000|2024-07-10 22:15:00|25.77|25.63|25.71|25.57|25.78|25.64|25.71|25.57|103
1720650000000|2024-07-10 22:20:00|25.72|25.58|25.76|25.62|25.84|25.7|25.71|25.57|198
1720650300000|2024-07-10 22:25:00|25.77|25.63|25.84|25.7|25.84|25.7|25.75|25.61|152
1720650600000|2024-07-10 22:30:00|25.83|25.69|25.84|25.7|25.88|25.74|25.81|25.67|123
1720650900000|2024-07-10 22:35:00|25.83|25.69|25.84|25.7|25.85|25.71|25.81|25.67|80
1720651200000|2024-07-10 22:40:00|25.83|25.69|25.83|25.69|25.85|25.71|25.83|25.69|165
1720651500000|2024-07-10 22:45:00|25.82|25.68|25.81|25.67|25.83|25.69|25.8|25.66|103
1720651800000|2024-07-10 22:50:00|25.8|25.66|25.85|25.71|25.85|25.71|25.79|25.65|108
1720652100000|2024-07-10 22:55:00|25.84|25.7|25.79|25.65|25.85|25.71|25.79|25.65|86
1720652400000|2024-07-10 23:00:00|25.77|25.63|25.77|25.63|25.79|25.65|25.76|25.62|103
1720652700000|2024-07-10 23:05:00|25.76|25.62|25.73|25.59|25.78|25.64|25.73|25.59|160
1720653000000|2024-07-10 23:10:00|25.74|25.6|25.72|25.58|25.76|25.62|25.71|25.57|178
1720653300000|2024-07-10 23:15:00|25.73|25.59|25.78|25.64|25.79|25.65|25.7|25.56|157
1720653600000|2024-07-10 23:20:00|25.77|25.63|25.79|25.65|25.8|25.66|25.77|25.63|117
1720653900000|2024-07-10 23:25:00|25.8|25.66|25.78|25.64|25.81|25.67|25.77|25.63|139
1720654200000|2024-07-10 23:30:00|25.77|25.63|25.77|25.63|25.78|25.64|25.74|25.6|180
1720654500000|2024-07-10 23:35:00|25.78|25.64|25.84|25.7|25.85|25.71|25.77|25.63|194
1720654800000|2024-07-10 23:40:00|25.85|25.71|25.91|25.77|25.92|25.78|25.84|25.7|189
1720655100000|2024-07-10 23:45:00|25.92|25.78|25.88|25.74|25.92|25.78|25.85|25.71|121
1720655400000|2024-07-10 23:50:00|25.89|25.75|25.84|25.7|25.89|25.75|25.84|25.7|68
1720655700000|2024-07-10 23:55:00|25.85|25.71|25.83|25.69|25.85|25.71|25.83|25.69|135
1720656000000|2024-07-11 00:00:00|25.84|25.7|25.76|25.62|25.84|25.7|25.75|25.61|191
1720656300000|2024-07-11 00:05:00|25.75|25.61|25.77|25.63|25.78|25.64|25.74|25.6|151
1720656600000|2024-07-11 00:10:00|25.78|25.64|25.77|25.63|25.8|25.66|25.76|25.62|123
1720656900000|2024-07-11 00:15:00|25.76|25.62|25.67|25.53|25.78|25.64|25.67|25.53|229
1720657200000|2024-07-11 00:20:00|25.68|25.54|25.72|25.58|25.74|25.6|25.62|25.48|249
1720657500000|2024-07-11 00:25:00|25.7|25.56|25.64|25.5|25.72|25.58|25.63|25.49|196
1720657800000|2024-07-11 00:30:00|25.63|25.49|25.6|25.46|25.64|25.5|25.58|25.44|236
1720658100000|2024-07-11 00:35:00|25.59|25.45|25.6|25.46|25.61|25.47|25.55|25.41|299
1720658400000|2024-07-11 00:40:00|25.61|25.47|25.6|25.46|25.61|25.47|25.58|25.44|271
1720658700000|2024-07-11 00:45:00|25.59|25.45|25.61|25.47|25.63|25.49|25.58|25.44|267
1720659000000|2024-07-11 00:50:00|25.6|25.46|25.65|25.51|25.66|25.52|25.6|25.46|212
1720659300000|2024-07-11 00:55:00|25.64|25.5|25.72|25.58|25.74|25.6|25.63|25.49|276
1720659600000|2024-07-11 01:00:00|25.71|25.57|25.62|25.48|25.72|25.58|25.61|25.47|306
1720659900000|2024-07-11 01:05:00|25.61|25.47|25.62|25.48|25.7|25.56|25.59|25.45|253
1720660200000|2024-07-11 01:10:00|25.61|25.47|25.54|25.4|25.62|25.48|25.51|25.37|215
1720660500000|2024-07-11 01:15:00|25.53|25.39|25.43|25.29|25.54|25.4|25.4|25.26|213
1720660800000|2024-07-11 01:20:00|25.42|25.28|25.47|25.33|25.49|25.35|25.41|25.27|187
1720661100000|2024-07-11 01:25:00|25.46|25.32|25.5|25.36|25.51|25.37|25.45|25.31|210
1720661400000|2024-07-11 01:30:00|25.5|25.36|25.48|25.34|25.54|25.4|25.46|25.32|255
1720661700000|2024-07-11 01:35:00|25.47|25.33|25.65|25.51|25.67|25.53|25.47|25.33|332
1720662000000|2024-07-11 01:40:00|25.64|25.5|25.78|25.64|25.78|25.64|25.62|25.48|362
1720662300000|2024-07-11 01:45:00|25.77|25.63|25.88|25.74|25.9|25.76|25.71|25.57|463
1720662600000|2024-07-11 01:50:00|25.87|25.73|25.88|25.74|25.95|25.81|25.84|25.7|381
1720662900000|2024-07-11 01:55:00|25.89|25.75|25.91|25.77|25.96|25.82|25.85|25.71|333
1720663200000|2024-07-11 02:00:00|25.9|25.76|25.88|25.74|25.94|25.8|25.86|25.72|248
1720663500000|2024-07-11 02:05:00|25.87|25.73|25.8|25.66|25.88|25.74|25.78|25.64|265
1720663800000|2024-07-11 02:10:00|25.81|25.67|25.78|25.64|25.85|25.71|25.77|25.63|240
1720664100000|2024-07-11 02:15:00|25.77|25.63|25.72|25.58|25.77|25.63|25.63|25.49|303
1720664400000|2024-07-11 02:20:00|25.71|25.57|25.72|25.58|25.77|25.63|25.67|25.53|224
1720664700000|2024-07-11 02:25:00|25.73|25.59|25.79|25.65|25.79|25.65|25.71|25.57|153
1720665000000|2024-07-11 02:30:00|25.78|25.64|25.73|25.59|25.79|25.65|25.7|25.56|162
1720665300000|2024-07-11 02:35:00|25.74|25.6|25.66|25.52|25.74|25.6|25.65|25.51|203
1720665600000|2024-07-11 02:40:00|25.65|25.51|25.71|25.57|25.75|25.61|25.65|25.51|143
1720665900000|2024-07-11 02:45:00|25.7|25.56|25.7|25.56|25.73|25.59|25.65|25.51|143
1720666200000|2024-07-11 02:50:00|25.69|25.55|25.65|25.51|25.7|25.56|25.65|25.51|125
1720666500000|2024-07-11 02:55:00|25.66|25.52|25.63|25.49|25.69|25.55|25.63|25.49|247
1720666800000|2024-07-11 03:00:00|25.62|25.48|25.6|25.46|25.66|25.52|25.59|25.45|172
1720667100000|2024-07-11 03:05:00|25.59|25.45|25.54|25.4|25.59|25.45|25.47|25.33|291
1720667400000|2024-07-11 03:10:00|25.53|25.39|25.47|25.33|25.55|25.41|25.46|25.32|166
1720667700000|2024-07-11 03:15:00|25.46|25.32|25.32|25.18|25.52|25.38|25.31|25.17|293
1720668000000|2024-07-11 03:20:00|25.31|25.17|25.35|25.21|25.39|25.25|25.23|25.09|436
1720668300000|2024-07-11 03:25:00|25.34|25.2|25.38|25.24|25.43|25.29|25.31|25.17|271
1720668600000|2024-07-11 03:30:00|25.39|25.25|25.41|25.27|25.43|25.29|25.35|25.21|212
1720668900000|2024-07-11 03:35:00|25.4|25.26|25.37|25.23|25.41|25.27|25.33|25.19|248
1720669200000|2024-07-11 03:40:00|25.36|25.22|25.38|25.24|25.4|25.26|25.34|25.2|148
1720669500000|2024-07-11 03:45:00|25.37|25.23|25.36|25.22|25.41|25.27|25.35|25.21|199
1720669800000|2024-07-11 03:50:00|25.35|25.21|25.38|25.24|25.38|25.24|25.34|25.2|108
1720670100000|2024-07-11 03:55:00|25.39|25.25|25.42|25.28|25.45|25.31|25.39|25.25|70
1720670400000|2024-07-11 04:00:00|25.41|25.27|25.38|25.24|25.42|25.28|25.36|25.22|194
1720670700000|2024-07-11 04:05:00|25.37|25.23|25.46|25.32|25.46|25.32|25.36|25.22|142
1720671000000|2024-07-11 04:10:00|25.47|25.33|25.5|25.36|25.5|25.36|25.45|25.31|144
1720671300000|2024-07-11 04:15:00|25.49|25.35|25.5|25.36|25.5|25.36|25.46|25.32|214
1720671600000|2024-07-11 04:20:00|25.51|25.37|25.52|25.38|25.53|25.39|25.47|25.33|197
1720671900000|2024-07-11 04:25:00|25.51|25.37|25.48|25.34|25.52|25.38|25.46|25.32|215
1720672200000|2024-07-11 04:30:00|25.47|25.33|25.52|25.38|25.52|25.38|25.46|25.32|218
1720672500000|2024-07-11 04:35:00|25.51|25.37|25.51|25.37|25.53|25.39|25.51|25.37|281
1720672800000|2024-07-11 04:40:00|25.52|25.38|25.51|25.37|25.52|25.38|25.48|25.34|142
1720673100000|2024-07-11 04:45:00|25.5|25.36|25.49|25.35|25.53|25.39|25.48|25.34|137
1720673400000|2024-07-11 04:50:00|25.5|25.36|25.48|25.34|25.5|25.36|25.45|25.31|125
1720673700000|2024-07-11 04:55:00|25.47|25.33|25.45|25.31|25.48|25.34|25.43|25.29|229
1720674000000|2024-07-11 05:00:00|25.44|25.3|25.48|25.34|25.49|25.35|25.43|25.29|92
1720674300000|2024-07-11 05:05:00|25.47|25.33|25.54|25.4|25.54|25.4|25.47|25.33|183
1720674600000|2024-07-11 05:10:00|25.53|25.39|25.61|25.47|25.61|25.47|25.52|25.38|134
1720674900000|2024-07-11 05:15:00|25.6|25.46|25.62|25.48|25.63|25.49|25.59|25.45|218
1720675200000|2024-07-11 05:20:00|25.61|25.47|25.59|25.45|25.62|25.48|25.58|25.44|275
1720675500000|2024-07-11 05:25:00|25.58|25.44|25.55|25.41|25.59|25.45|25.55|25.41|202
1720675800000|2024-07-11 05:30:00|25.56|25.42|25.53|25.39|25.56|25.42|25.52|25.38|273
1720676100000|2024-07-11 05:35:00|25.52|25.38|25.57|25.43|25.58|25.44|25.52|25.38|221
1720676400000|2024-07-11 05:40:00|25.56|25.42|25.64|25.5|25.64|25.5|25.56|25.42|251
1720676700000|2024-07-11 05:45:00|25.63|25.49|25.7|25.56|25.72|25.58|25.63|25.49|234
1720677000000|2024-07-11 05:50:00|25.69|25.55|25.77|25.63|25.77|25.63|25.69|25.55|261
1720677300000|2024-07-11 05:55:00|25.78|25.64|25.82|25.68|25.84|25.7|25.76|25.62|213
1720677600000|2024-07-11 06:00:00|25.81|25.67|25.85|25.71|25.86|25.72|25.78|25.64|167
1720677900000|2024-07-11 06:05:00|25.84|25.7|25.69|25.55|25.85|25.71|25.69|25.55|160
1720678200000|2024-07-11 06:10:00|25.68|25.54|25.67|25.53|25.7|25.56|25.65|25.51|60
1720678500000|2024-07-11 06:15:00|25.66|25.52|25.7|25.56|25.71|25.57|25.66|25.52|54
1720678800000|2024-07-11 06:20:00|25.69|25.55|25.69|25.55|25.72|25.58|25.69|25.55|119
1720679100000|2024-07-11 06:25:00|25.68|25.54|25.69|25.55|25.69|25.55|25.67|25.53|198
1720679400000|2024-07-11 06:30:00|25.7|25.56|25.71|25.57|25.72|25.58|25.69|25.55|120
1720679700000|2024-07-11 06:35:00|25.7|25.56|25.68|25.54|25.72|25.58|25.67|25.53|93
1720680000000|2024-07-11 06:40:00|25.67|25.53|25.68|25.54|25.69|25.55|25.67|25.53|64
1720680300000|2024-07-11 06:45:00|25.69|25.55|25.76|25.62|25.77|25.63|25.67|25.53|90
1720680600000|2024-07-11 06:50:00|25.77|25.63|25.72|25.58|25.77|25.63|25.71|25.57|75
1720680900000|2024-07-11 06:55:00|25.71|25.57|25.7|25.56|25.72|25.58|25.69|25.55|38
1720681200000|2024-07-11 07:00:00|25.69|25.55|25.71|25.57|25.71|25.57|25.67|25.53|83
1720681500000|2024-07-11 07:05:00|25.7|25.56|25.7|25.56|25.73|25.59|25.7|25.56|77
1720681800000|2024-07-11 07:10:00|25.69|25.55|25.69|25.55|25.71|25.57|25.69|25.55|33
1720682100000|2024-07-11 07:15:00|25.7|25.56|25.78|25.64|25.83|25.69|25.69|25.55|153
1720682400000|2024-07-11 07:20:00|25.79|25.65|25.82|25.68|25.83|25.69|25.75|25.61|106
1720682700000|2024-07-11 07:25:00|25.83|25.69|25.85|25.71|25.89|25.75|25.81|25.67|159
1720683000000|2024-07-11 07:30:00|25.86|25.72|25.87|25.73|25.88|25.74|25.83|25.69|135
1720683300000|2024-07-11 07:35:00|25.88|25.74|25.87|25.73|25.88|25.74|25.84|25.7|154
1720683600000|2024-07-11 07:40:00|25.86|25.72|25.9|25.76|25.91|25.77|25.86|25.72|132
1720683900000|2024-07-11 07:45:00|25.91|25.77|25.9|25.76|25.93|25.79|25.86|25.72|153
1720684200000|2024-07-11 07:50:00|25.89|25.75|25.9|25.76|25.9|25.76|25.88|25.74|148
1720684500000|2024-07-11 07:55:00|25.89|25.75|25.92|25.78|25.94|25.8|25.89|25.75|167
1720684800000|2024-07-11 08:00:00|25.93|25.79|25.92|25.78|25.95|25.81|25.91|25.77|138
1720685100000|2024-07-11 08:05:00|25.91|25.77|25.95|25.81|25.96|25.82|25.91|25.77|141
1720685400000|2024-07-11 08:10:00|25.96|25.82|25.91|25.77|25.96|25.82|25.9|25.76|165
1720685700000|2024-07-11 08:15:00|25.92|25.78|25.88|25.74|25.94|25.8|25.86|25.72|215
1720686000000|2024-07-11 08:20:00|25.89|25.75|25.8|25.66|25.89|25.75|25.8|25.66|210
1720686300000|2024-07-11 08:25:00|25.79|25.65|25.8|25.66|25.85|25.71|25.79|25.65|191
1720686600000|2024-07-11 08:30:00|25.81|25.67|25.71|25.57|25.81|25.67|25.69|25.55|203
1720686900000|2024-07-11 08:35:00|25.7|25.56|25.72|25.58|25.76|25.62|25.69|25.55|161
1720687200000|2024-07-11 08:40:00|25.73|25.59|25.7|25.56|25.74|25.6|25.69|25.55|86
1720687500000|2024-07-11 08:45:00|25.69|25.55|25.71|25.57|25.72|25.58|25.69|25.55|49
1720687800000|2024-07-11 08:50:00|25.72|25.58|25.67|25.53|25.72|25.58|25.67|25.53|82
1720688100000|2024-07-11 08:55:00|25.68|25.54|25.69|25.55|25.72|25.58|25.67|25.53|90
1720688400000|2024-07-11 09:00:00|25.7|25.56|25.74|25.6|25.75|25.61|25.69|25.55|127
1720688700000|2024-07-11 09:05:00|25.73|25.59|25.67|25.53|25.76|25.62|25.67|25.53|117
1720689000000|2024-07-11 09:10:00|25.68|25.54|25.73|25.59|25.75|25.61|25.67|25.53|76
1720689300000|2024-07-11 09:15:00|25.74|25.6|25.71|25.57|25.74|25.6|25.7|25.56|99
1720689600000|2024-07-11 09:20:00|25.72|25.58|25.74|25.6|25.75|25.61|25.72|25.58|149
1720689900000|2024-07-11 09:25:00|25.73|25.59|25.77|25.63|25.78|25.64|25.73|25.59|183
1720690200000|2024-07-11 09:30:00|25.76|25.62|25.72|25.58|25.77|25.63|25.68|25.54|209
1720690500000|2024-07-11 09:35:00|25.73|25.59|25.69|25.55|25.74|25.6|25.68|25.54|107
1720690800000|2024-07-11 09:40:00|25.7|25.56|25.84|25.7|25.86|25.72|25.7|25.56|64
1720691100000|2024-07-11 09:45:00|25.85|25.71|25.79|25.65|25.85|25.71|25.77|25.63|121
1720691400000|2024-07-11 09:50:00|25.8|25.66|25.8|25.66|25.81|25.67|25.77|25.63|195
1720691700000|2024-07-11 09:55:00|25.79|25.65|25.76|25.62|25.83|25.69|25.76|25.62|210
1720692000000|2024-07-11 10:00:00|25.77|25.63|25.81|25.67|25.85|25.71|25.76|25.62|155
1720692300000|2024-07-11 10:05:00|25.82|25.68|25.74|25.6|25.82|25.68|25.73|25.59|167
1720692600000|2024-07-11 10:10:00|25.73|25.59|25.7|25.56|25.73|25.59|25.66|25.52|150
1720692900000|2024-07-11 10:15:00|25.69|25.55|25.69|25.55|25.7|25.56|25.67|25.53|89
1720693200000|2024-07-11 10:20:00|25.7|25.56|25.68|25.54|25.77|25.63|25.67|25.53|155
1720693500000|2024-07-11 10:25:00|25.67|25.53|25.68|25.54|25.69|25.55|25.65|25.51|117
1720693800000|2024-07-11 10:30:00|25.67|25.53|25.69|25.55|25.73|25.59|25.65|25.51|138
1720694100000|2024-07-11 10:35:00|25.68|25.54|25.7|25.56|25.73|25.59|25.68|25.54|216
1720694400000|2024-07-11 10:40:00|25.71|25.57|25.75|25.61|25.76|25.62|25.7|25.56|87
1720694700000|2024-07-11 10:45:00|25.74|25.6|25.73|25.59|25.75|25.61|25.72|25.58|148
1720695000000|2024-07-11 10:50:00|25.72|25.58|25.71|25.57|25.76|25.62|25.71|25.57|154
1720695300000|2024-07-11 10:55:00|25.72|25.58|25.78|25.64|25.78|25.64|25.71|25.57|115
1720695600000|2024-07-11 11:00:00|25.77|25.63|25.78|25.64|25.8|25.66|25.76|25.62|205
1720695900000|2024-07-11 11:05:00|25.77|25.63|25.77|25.63|25.8|25.66|25.75|25.61|98
1720696200000|2024-07-11 11:10:00|25.78|25.64|25.79|25.65|25.81|25.67|25.77|25.63|70
1720696500000|2024-07-11 11:15:00|25.78|25.64|25.78|25.64|25.8|25.66|25.78|25.64|113
1720696800000|2024-07-11 11:20:00|25.79|25.65|25.73|25.59|25.79|25.65|25.73|25.59|180
1720697100000|2024-07-11 11:25:00|25.72|25.58|25.71|25.57|25.73|25.59|25.71|25.57|136
1720697400000|2024-07-11 11:30:00|25.72|25.58|25.76|25.62|25.76|25.62|25.7|25.56|201
1720697700000|2024-07-11 11:35:00|25.75|25.61|25.83|25.69|25.83|25.69|25.74|25.6|161
1720698000000|2024-07-11 11:40:00|25.84|25.7|26.03|25.89|26.04|25.9|25.84|25.7|180
1720698300000|2024-07-11 11:45:00|26.02|25.88|25.95|25.81|26.03|25.89|25.9|25.76|199
1720698600000|2024-07-11 11:50:00|25.94|25.8|25.97|25.83|26.03|25.89|25.92|25.78|219
1720698900000|2024-07-11 11:55:00|25.98|25.84|25.94|25.8|25.99|25.85|25.92|25.78|148
1720699200000|2024-07-11 12:00:00|25.93|25.79|25.8|25.66|25.94|25.8|25.79|25.65|242
1720699500000|2024-07-11 12:05:00|25.79|25.65|25.85|25.71|25.85|25.71|25.79|25.65|131
1720699800000|2024-07-11 12:10:00|25.86|25.72|25.83|25.69|25.91|25.77|25.83|25.69|141
1720700100000|2024-07-11 12:15:00|25.84|25.7|25.82|25.68|25.87|25.73|25.79|25.65|194
1720700400000|2024-07-11 12:20:00|25.81|25.67|25.85|25.71|25.85|25.71|25.79|25.65|253
1720700700000|2024-07-11 12:25:00|25.86|25.72|25.94|25.8|26.04|25.9|25.84|25.7|352
1720701000000|2024-07-11 12:30:00|25.95|25.81|26.41|26.27|26.45|26.31|25.94|25.8|586
1720701300000|2024-07-11 12:35:00|26.43|26.29|26.34|26.2|26.44|26.3|26.22|26.08|419
1720701600000|2024-07-11 12:40:00|26.33|26.19|26.23|26.09|26.36|26.22|26.21|26.07|369
1720701900000|2024-07-11 12:45:00|26.24|26.1|26.38|26.24|26.38|26.24|26.2|26.06|289
1720702200000|2024-07-11 12:50:00|26.37|26.23|26.08|25.94|26.43|26.29|26.08|25.94|356
1720702500000|2024-07-11 12:55:00|26.09|25.95|26.14|26|26.19|26.05|26.09|25.95|367
1720702800000|2024-07-11 13:00:00|26.13|25.99|26.07|25.93|26.2|26.06|26.04|25.9|380
1720703100000|2024-07-11 13:05:00|26.06|25.92|25.83|25.69|26.12|25.98|25.82|25.68|365
1720703400000|2024-07-11 13:10:00|25.84|25.7|25.93|25.79|25.93|25.79|25.78|25.64|371
1720703700000|2024-07-11 13:15:00|25.94|25.8|26.11|25.97|26.13|25.99|25.9|25.76|285
1720704000000|2024-07-11 13:20:00|26.12|25.98|26.11|25.97|26.18|26.04|26.04|25.9|233
1720704300000|2024-07-11 13:25:00|26.1|25.96|26.1|25.96|26.12|25.98|26.07|25.93|217
1720704600000|2024-07-11 13:30:00|26.11|25.97|26.05|25.91|26.18|26.04|26.04|25.9|356
1720704900000|2024-07-11 13:35:00|26.06|25.92|26.01|25.87|26.13|25.99|26.01|25.87|244
1720705200000|2024-07-11 13:40:00|26|25.86|25.98|25.84|26.01|25.87|25.86|25.72|368
1720705500000|2024-07-11 13:45:00|25.97|25.83|25.93|25.79|26|25.86|25.9|25.76|282
1720705800000|2024-07-11 13:50:00|25.92|25.78|25.9|25.76|25.96|25.82|25.87|25.73|237
1720706100000|2024-07-11 13:55:00|25.89|25.75|25.99|25.85|26|25.86|25.84|25.7|228
1720706400000|2024-07-11 14:00:00|26|25.86|26.08|25.94|26.08|25.94|25.98|25.84|265
1720706700000|2024-07-11 14:05:00|26.07|25.93|26.05|25.91|26.11|25.97|26.02|25.88|311
1720707000000|2024-07-11 14:10:00|26.04|25.9|25.92|25.78|26.08|25.94|25.88|25.74|296
1720707300000|2024-07-11 14:15:00|25.93|25.79|25.73|25.59|25.99|25.85|25.71|25.57|419
1720707600000|2024-07-11 14:20:00|25.72|25.58|25.54|25.4|25.74|25.6|25.53|25.39|489
1720707900000|2024-07-11 14:25:00|25.55|25.41|25.67|25.53|25.69|25.55|25.52|25.38|448
1720708200000|2024-07-11 14:30:00|25.66|25.52|25.74|25.6|25.77|25.63|25.65|25.51|416
1720708500000|2024-07-11 14:35:00|25.73|25.59|25.76|25.62|25.81|25.67|25.73|25.59|382
1720708800000|2024-07-11 14:40:00|25.78|25.64|25.67|25.53|25.8|25.66|25.66|25.52|355
1720709100000|2024-07-11 14:45:00|25.66|25.52|25.75|25.61|25.76|25.62|25.62|25.48|387
1720709400000|2024-07-11 14:50:00|25.74|25.6|25.81|25.67|25.81|25.67|25.71|25.57|301
1720709700000|2024-07-11 14:55:00|25.82|25.68|25.8|25.66|25.83|25.69|25.78|25.64|436
1720710000000|2024-07-11 15:00:00|25.79|25.65|25.78|25.64|25.85|25.71|25.75|25.61|364
1720710300000|2024-07-11 15:05:00|25.77|25.63|25.8|25.66|25.83|25.69|25.75|25.61|327
1720710600000|2024-07-11 15:10:00|25.81|25.67|25.79|25.65|25.85|25.71|25.75|25.61|318
1720710900000|2024-07-11 15:15:00|25.8|25.66|25.85|25.71|25.87|25.73|25.7|25.56|304
1720711200000|2024-07-11 15:20:00|25.84|25.7|25.78|25.64|25.9|25.76|25.78|25.64|320
1720711500000|2024-07-11 15:25:00|25.79|25.65|25.74|25.6|25.82|25.68|25.71|25.57|302
1720711800000|2024-07-11 15:30:00|25.73|25.59|25.55|25.41|25.74|25.6|25.54|25.4|450
1720712100000|2024-07-11 15:35:00|25.56|25.42|25.58|25.44|25.66|25.52|25.55|25.41|377
1720712400000|2024-07-11 15:40:00|25.57|25.43|25.4|25.26|25.62|25.48|25.36|25.22|493
1720712700000|2024-07-11 15:45:00|25.41|25.27|25.18|25.04|25.42|25.28|25.14|25|465
1720713000000|2024-07-11 15:50:00|25.19|25.05|25.15|25.01|25.23|25.09|25.1|24.96|429
1720713300000|2024-07-11 15:55:00|25.16|25.02|25.21|25.07|25.23|25.09|25.12|24.98|390
1720713600000|2024-07-11 16:00:00|25.22|25.08|25.17|25.03|25.26|25.12|25.15|25.01|430
1720713900000|2024-07-11 16:05:00|25.18|25.04|25.32|25.18|25.36|25.22|25.11|24.97|456
1720714200000|2024-07-11 16:10:00|25.33|25.19|25.43|25.29|25.44|25.3|25.3|25.16|414
1720714500000|2024-07-11 16:15:00|25.42|25.28|25.43|25.29|25.47|25.33|25.38|25.24|339
1720714800000|2024-07-11 16:20:00|25.42|25.28|25.39|25.25|25.46|25.32|25.39|25.25|409
1720715100000|2024-07-11 16:25:00|25.41|25.27|25.54|25.4|25.55|25.41|25.39|25.25|356
1720715400000|2024-07-11 16:30:00|25.53|25.39|25.57|25.43|25.62|25.48|25.52|25.38|240
1720715700000|2024-07-11 16:35:00|25.56|25.42|25.5|25.36|25.58|25.44|25.49|25.35|386
1720716000000|2024-07-11 16:40:00|25.51|25.37|25.55|25.41|25.56|25.42|25.49|25.35|66
1720716300000|2024-07-11 16:45:00|25.54|25.4|25.48|25.34|25.56|25.42|25.45|25.31|168
1720716600000|2024-07-11 16:50:00|25.49|25.35|25.54|25.4|25.56|25.42|25.48|25.34|298
1720716900000|2024-07-11 16:55:00|25.53|25.39|25.54|25.4|25.57|25.43|25.5|25.36|273
1720717200000|2024-07-11 17:00:00|25.55|25.41|25.55|25.41|25.55|25.41|25.49|25.35|326
1720717500000|2024-07-11 17:05:00|25.54|25.4|25.66|25.52|25.66|25.52|25.54|25.4|348
1720717800000|2024-07-11 17:10:00|25.65|25.51|25.62|25.48|25.66|25.52|25.54|25.4|315
1720718100000|2024-07-11 17:15:00|25.64|25.5|25.57|25.43|25.68|25.54|25.56|25.42|400
1720718400000|2024-07-11 17:20:00|25.56|25.42|25.62|25.48|25.63|25.49|25.56|25.42|263
1720718700000|2024-07-11 17:25:00|25.61|25.47|25.63|25.49|25.63|25.49|25.58|25.44|260
1720719000000|2024-07-11 17:30:00|25.61|25.47|25.54|25.4|25.62|25.48|25.54|25.4|453
1720719300000|2024-07-11 17:35:00|25.55|25.41|25.56|25.42|25.57|25.43|25.53|25.39|281
1720719600000|2024-07-11 17:40:00|25.55|25.41|25.55|25.41|25.6|25.46|25.55|25.41|249
1720719900000|2024-07-11 17:45:00|25.55|25.41|25.56|25.42|25.58|25.44|25.49|25.35|282
1720720200000|2024-07-11 17:50:00|25.57|25.43|25.59|25.45|25.6|25.46|25.55|25.41|310
1720720500000|2024-07-11 17:55:00|25.58|25.44|25.65|25.51|25.65|25.51|25.58|25.44|262
1720720800000|2024-07-11 18:00:00|25.66|25.52|25.72|25.58|25.73|25.59|25.58|25.44|318
1720721100000|2024-07-11 18:05:00|25.71|25.57|25.68|25.54|25.73|25.59|25.66|25.52|223
1720721400000|2024-07-11 18:10:00|25.67|25.53|25.69|25.55|25.69|25.55|25.65|25.51|114
1720721700000|2024-07-11 18:15:00|25.7|25.56|25.73|25.59|25.77|25.63|25.68|25.54|166
1720722000000|2024-07-11 18:20:00|25.72|25.58|25.69|25.55|25.76|25.62|25.66|25.52|283
1720722300000|2024-07-11 18:25:00|25.68|25.54|25.65|25.51|25.69|25.55|25.64|25.5|309
1720722600000|2024-07-11 18:30:00|25.64|25.5|25.68|25.54|25.69|25.55|25.63|25.49|269
1720722900000|2024-07-11 18:35:00|25.67|25.53|25.69|25.55|25.69|25.55|25.66|25.52|218
1720723200000|2024-07-11 18:40:00|25.68|25.54|25.69|25.55|25.71|25.57|25.68|25.54|275
1720723500000|2024-07-11 18:45:00|25.68|25.54|25.63|25.49|25.69|25.55|25.62|25.48|379
1720723800000|2024-07-11 18:50:00|25.62|25.48|25.62|25.48|25.68|25.54|25.62|25.48|285
1720724100000|2024-07-11 18:55:00|25.63|25.49|25.64|25.5|25.64|25.5|25.61|25.47|294
1720724400000|2024-07-11 19:00:00|25.63|25.49|25.6|25.46|25.64|25.5|25.54|25.4|300
1720724700000|2024-07-11 19:05:00|25.61|25.47|25.6|25.46|25.62|25.48|25.58|25.44|310
1720725000000|2024-07-11 19:10:00|25.58|25.44|25.6|25.46|25.6|25.46|25.55|25.41|169
1720725300000|2024-07-11 19:15:00|25.58|25.44|25.56|25.42|25.58|25.44|25.51|25.37|198
1720725600000|2024-07-11 19:20:00|25.54|25.4|25.44|25.3|25.56|25.42|25.43|25.29|279
1720725900000|2024-07-11 19:25:00|25.45|25.31|25.39|25.25|25.47|25.33|25.35|25.21|305
1720726200000|2024-07-11 19:30:00|25.4|25.26|25.41|25.27|25.44|25.3|25.35|25.21|334
1720726500000|2024-07-11 19:35:00|25.42|25.28|25.49|25.35|25.5|25.36|25.41|25.27|217
1720726800000|2024-07-11 19:40:00|25.48|25.34|25.43|25.29|25.5|25.36|25.42|25.28|211
1720727100000|2024-07-11 19:45:00|25.42|25.28|25.46|25.32|25.48|25.34|25.42|25.28|246
1720727400000|2024-07-11 19:50:00|25.44|25.3|25.39|25.25|25.46|25.32|25.37|25.23|344
1720727700000|2024-07-11 19:55:00|25.38|25.24|25.35|25.21|25.41|25.27|25.34|25.2|277
1720728000000|2024-07-11 20:00:00|25.34|25.2|25.36|25.22|25.38|25.24|25.27|25.13|338
1720728300000|2024-07-11 20:05:00|25.35|25.21|25.41|25.27|25.41|25.27|25.31|25.17|271
1720728600000|2024-07-11 20:10:00|25.4|25.26|25.25|25.11|25.41|25.27|25.25|25.11|355
1720728900000|2024-07-11 20:15:00|25.26|25.12|25.27|25.13|25.31|25.17|25.25|25.11|298
1720729200000|2024-07-11 20:20:00|25.26|25.12|25.22|25.08|25.29|25.15|25.19|25.05|295
1720729500000|2024-07-11 20:25:00|25.21|25.07|25.29|25.15|25.32|25.18|25.2|25.06|388
1720729800000|2024-07-11 20:30:00|25.28|25.14|25.34|25.2|25.36|25.22|25.24|25.1|295
1720730100000|2024-07-11 20:35:00|25.35|25.21|25.4|25.26|25.41|25.27|25.32|25.18|264
1720730400000|2024-07-11 20:40:00|25.39|25.25|25.42|25.28|25.46|25.32|25.39|25.25|225
1720730700000|2024-07-11 20:45:00|25.41|25.27|25.38|25.24|25.42|25.28|25.37|25.23|326
1720731000000|2024-07-11 20:50:00|25.37|25.23|25.43|25.29|25.46|25.32|25.36|25.22|267
1720731300000|2024-07-11 20:55:00|25.44|25.3|25.42|25.28|25.46|25.32|25.4|25.26|205
1720731600000|2024-07-11 21:00:00|25.41|25.27|25.38|25.24|25.42|25.28|25.38|25.24|44
1720731900000|2024-07-11 21:05:00|25.37|25.23|25.33|25.19|25.38|25.24|25.33|25.19|42
1720732200000|2024-07-11 21:10:00|25.34|25.2|25.3|25.16|25.38|25.24|25.27|25.13|86
1720732500000|2024-07-11 21:15:00|25.31|25.17|25.3|25.16|25.34|25.2|25.3|25.16|56
1720732800000|2024-07-11 21:20:00|25.31|25.17|25.22|25.08|25.31|25.17|25.21|25.07|63
1720733100000|2024-07-11 21:25:00|25.21|25.07|25.23|25.09|25.24|25.1|25.17|25.03|28
1720733400000|2024-07-11 21:30:00|25.24|25.1|25.23|25.09|25.25|25.11|25.18|25.04|80
1720733700000|2024-07-11 21:35:00|25.22|25.08|25.26|25.12|25.26|25.12|25.22|25.08|35
1720734000000|2024-07-11 21:40:00|25.25|25.11|25.24|25.1|25.25|25.11|25.22|25.08|52
1720734600000|2024-07-11 21:50:00|25.23|25.09|25.21|25.07|25.24|25.1|25.21|25.07|47
1720734900000|2024-07-11 21:55:00|25.22|25.08|25.28|25.14|25.34|25.2|25.22|25.08|76
1720735200000|2024-07-11 22:00:00|25.27|25.13|25.24|25.1|25.28|25.14|25.18|25.04|322
1720735500000|2024-07-11 22:05:00|25.23|25.09|25.29|25.15|25.31|25.17|25.21|25.07|284
1720735800000|2024-07-11 22:10:00|25.28|25.14|25.22|25.08|25.32|25.18|25.21|25.07|246
1720736100000|2024-07-11 22:15:00|25.23|25.09|25.23|25.09|25.24|25.1|25.19|25.05|298
1720736400000|2024-07-11 22:20:00|25.22|25.08|25.25|25.11|25.26|25.12|25.2|25.06|326
1720736700000|2024-07-11 22:25:00|25.24|25.1|25.35|25.21|25.35|25.21|25.24|25.1|170
1720737000000|2024-07-11 22:30:00|25.34|25.2|25.41|25.27|25.41|25.27|25.32|25.18|231
1720737300000|2024-07-11 22:35:00|25.39|25.25|25.43|25.29|25.46|25.32|25.39|25.25|168
1720737600000|2024-07-11 22:40:00|25.42|25.28|25.42|25.28|25.43|25.29|25.4|25.26|242
1720737900000|2024-07-11 22:45:00|25.41|25.27|25.3|25.16|25.42|25.28|25.29|25.15|406
1720738200000|2024-07-11 22:50:00|25.29|25.15|25.34|25.2|25.34|25.2|25.29|25.15|325
1720738500000|2024-07-11 22:55:00|25.35|25.21|25.38|25.24|25.38|25.24|25.33|25.19|174
1720738800000|2024-07-11 23:00:00|25.37|25.23|25.4|25.26|25.42|25.28|25.33|25.19|250
1720739100000|2024-07-11 23:05:00|25.41|25.27|25.34|25.2|25.42|25.28|25.33|25.19|271
1720739400000|2024-07-11 23:10:00|25.33|25.19|25.33|25.19|25.34|25.2|25.32|25.18|166
1720739700000|2024-07-11 23:15:00|25.32|25.18|25.27|25.13|25.33|25.19|25.22|25.08|303
1720740000000|2024-07-11 23:20:00|25.26|25.12|25.28|25.14|25.28|25.14|25.2|25.06|266
1720740300000|2024-07-11 23:25:00|25.26|25.12|25.29|25.15|25.32|25.18|25.25|25.11|251
1720740600000|2024-07-11 23:30:00|25.3|25.16|25.21|25.07|25.33|25.19|25.21|25.07|100
1720740900000|2024-07-11 23:35:00|25.22|25.08|25.33|25.19|25.33|25.19|25.21|25.07|102
1720741200000|2024-07-11 23:40:00|25.32|25.18|25.3|25.16|25.33|25.19|25.28|25.14|85
1720741500000|2024-07-11 23:45:00|25.29|25.15|25.3|25.16|25.33|25.19|25.29|25.15|92
1720741800000|2024-07-11 23:50:00|25.31|25.17|25.32|25.18|25.35|25.21|25.3|25.16|88
1720742100000|2024-07-11 23:55:00|25.31|25.17|25.28|25.14|25.31|25.17|25.26|25.12|79
1720742400000|2024-07-12 00:00:00|25.27|25.13|25.24|25.1|25.33|25.19|25.24|25.1|116
1720742700000|2024-07-12 00:05:00|25.23|25.09|25.26|25.12|25.35|25.21|25.23|25.09|110
1720743000000|2024-07-12 00:10:00|25.25|25.11|25.29|25.15|25.29|25.15|25.2|25.06|119
1720743300000|2024-07-12 00:15:00|25.28|25.14|25.29|25.15|25.31|25.17|25.26|25.12|119
1720743600000|2024-07-12 00:20:00|25.28|25.14|25.36|25.22|25.4|25.26|25.28|25.14|139
1720743900000|2024-07-12 00:25:00|25.37|25.23|25.41|25.27|25.43|25.29|25.32|25.18|64
1720744200000|2024-07-12 00:30:00|25.4|25.26|25.4|25.26|25.44|25.3|25.36|25.22|60
1720744500000|2024-07-12 00:35:00|25.39|25.25|25.41|25.27|25.43|25.29|25.39|25.25|87
1720744800000|2024-07-12 00:40:00|25.4|25.26|25.53|25.39|25.53|25.39|25.4|25.26|82
1720745100000|2024-07-12 00:45:00|25.52|25.38|25.46|25.32|25.53|25.39|25.44|25.3|89
1720745400000|2024-07-12 00:50:00|25.45|25.31|25.39|25.25|25.46|25.32|25.38|25.24|82
1720745700000|2024-07-12 00:55:00|25.4|25.26|25.29|25.15|25.4|25.26|25.25|25.11|122
1720746000000|2024-07-12 01:00:00|25.28|25.14|25.37|25.23|25.4|25.26|25.28|25.14|98
1720746300000|2024-07-12 01:05:00|25.36|25.22|25.34|25.2|25.37|25.23|25.31|25.17|79
1720746600000|2024-07-12 01:10:00|25.33|25.19|25.25|25.11|25.35|25.21|25.23|25.09|181
1720746900000|2024-07-12 01:15:00|25.24|25.1|25.05|24.91|25.25|25.11|25|24.86|458
1720747200000|2024-07-12 01:20:00|25.03|24.89|24.95|24.81|25.08|24.94|24.89|24.75|499
1720747500000|2024-07-12 01:25:00|24.96|24.82|25.04|24.9|25.05|24.91|24.91|24.77|416
1720747800000|2024-07-12 01:30:00|25.03|24.89|25.19|25.05|25.2|25.06|25.03|24.89|370
1720748100000|2024-07-12 01:35:00|25.18|25.04|25.29|25.15|25.3|25.16|25.18|25.04|318
1720748400000|2024-07-12 01:40:00|25.28|25.14|25.33|25.19|25.35|25.21|25.24|25.1|272
1720748700000|2024-07-12 01:45:00|25.32|25.18|25.38|25.24|25.39|25.25|25.29|25.15|312
1720749000000|2024-07-12 01:50:00|25.37|25.23|25.39|25.25|25.41|25.27|25.35|25.21|323
1720749300000|2024-07-12 01:55:00|25.4|25.26|25.43|25.29|25.45|25.31|25.38|25.24|248
1720749600000|2024-07-12 02:00:00|25.44|25.3|25.36|25.22|25.44|25.3|25.34|25.2|287
1720749900000|2024-07-12 02:05:00|25.35|25.21|25.41|25.27|25.42|25.28|25.35|25.21|53
1720750200000|2024-07-12 02:10:00|25.42|25.28|25.44|25.3|25.45|25.31|25.38|25.24|258
1720750500000|2024-07-12 02:15:00|25.43|25.29|25.5|25.36|25.5|25.36|25.41|25.27|260
1720750800000|2024-07-12 02:20:00|25.49|25.35|25.6|25.46|25.6|25.46|25.48|25.34|289
1720751100000|2024-07-12 02:25:00|25.59|25.45|25.55|25.41|25.63|25.49|25.54|25.4|336
1720751400000|2024-07-12 02:30:00|25.54|25.4|25.6|25.46|25.6|25.46|25.52|25.38|143
1720751700000|2024-07-12 02:35:00|25.61|25.47|25.6|25.46|25.63|25.49|25.58|25.44|185
1720752000000|2024-07-12 02:40:00|25.59|25.45|25.66|25.52|25.66|25.52|25.58|25.44|120
1720752300000|2024-07-12 02:45:00|25.67|25.53|25.65|25.51|25.7|25.56|25.64|25.5|276
1720752600000|2024-07-12 02:50:00|25.64|25.5|25.65|25.51|25.67|25.53|25.64|25.5|210
1720752900000|2024-07-12 02:55:00|25.66|25.52|25.68|25.54|25.69|25.55|25.65|25.51|131
1720753200000|2024-07-12 03:00:00|25.67|25.53|25.65|25.51|25.7|25.56|25.64|25.5|174
1720753500000|2024-07-12 03:05:00|25.64|25.5|25.62|25.48|25.65|25.51|25.62|25.48|163
1720753800000|2024-07-12 03:10:00|25.6|25.46|25.52|25.38|25.61|25.47|25.5|25.36|249
1720754100000|2024-07-12 03:15:00|25.51|25.37|25.48|25.34|25.56|25.42|25.48|25.34|232
1720754400000|2024-07-12 03:20:00|25.49|25.35|25.58|25.44|25.58|25.44|25.48|25.34|206
1720754700000|2024-07-12 03:25:00|25.57|25.43|25.6|25.46|25.65|25.51|25.56|25.42|189
1720755000000|2024-07-12 03:30:00|25.61|25.47|25.62|25.48|25.62|25.48|25.57|25.43|235
1720755300000|2024-07-12 03:35:00|25.61|25.47|25.61|25.47|25.63|25.49|25.58|25.44|166
1720755600000|2024-07-12 03:40:00|25.6|25.46|25.56|25.42|25.62|25.48|25.55|25.41|197
1720755900000|2024-07-12 03:45:00|25.55|25.41|25.6|25.46|25.61|25.47|25.53|25.39|165
1720756200000|2024-07-12 03:50:00|25.59|25.45|25.54|25.4|25.62|25.48|25.54|25.4|204
1720756500000|2024-07-12 03:55:00|25.55|25.41|25.5|25.36|25.55|25.41|25.5|25.36|204
1720756800000|2024-07-12 04:00:00|25.49|25.35|25.48|25.34|25.52|25.38|25.48|25.34|286
1720757100000|2024-07-12 04:05:00|25.49|25.35|25.41|25.27|25.49|25.35|25.41|25.27|264
1720757400000|2024-07-12 04:10:00|25.42|25.28|25.49|25.35|25.49|25.35|25.42|25.28|135
1720757700000|2024-07-12 04:15:00|25.48|25.34|25.44|25.3|25.5|25.36|25.44|25.3|286
1720758000000|2024-07-12 04:20:00|25.45|25.31|25.42|25.28|25.45|25.31|25.42|25.28|166
1720758300000|2024-07-12 04:25:00|25.43|25.29|25.29|25.15|25.44|25.3|25.29|25.15|313
1720758600000|2024-07-12 04:30:00|25.3|25.16|25.31|25.17|25.33|25.19|25.25|25.11|233
1720758900000|2024-07-12 04:35:00|25.3|25.16|25.29|25.15|25.34|25.2|25.28|25.14|289
1720759200000|2024-07-12 04:40:00|25.3|25.16|25.34|25.2|25.35|25.21|25.29|25.15|240
1720759500000|2024-07-12 04:45:00|25.33|25.19|25.36|25.22|25.41|25.27|25.32|25.18|269
1720759800000|2024-07-12 04:50:00|25.35|25.21|25.36|25.22|25.37|25.23|25.34|25.2|284
1720760100000|2024-07-12 04:55:00|25.37|25.23|25.39|25.25|25.39|25.25|25.35|25.21|186
1720760400000|2024-07-12 05:00:00|25.38|25.24|25.34|25.2|25.39|25.25|25.33|25.19|329
1720760700000|2024-07-12 05:05:00|25.33|25.19|25.34|25.2|25.38|25.24|25.33|25.19|180
1720761000000|2024-07-12 05:10:00|25.33|25.19|25.32|25.18|25.36|25.22|25.32|25.18|264
1720761300000|2024-07-12 05:15:00|25.33|25.19|25.4|25.26|25.4|25.26|25.3|25.16|261
1720761600000|2024-07-12 05:20:00|25.39|25.25|25.39|25.25|25.42|25.28|25.37|25.23|152
1720761900000|2024-07-12 05:25:00|25.38|25.24|25.46|25.32|25.48|25.34|25.37|25.23|185
1720762200000|2024-07-12 05:30:00|25.47|25.33|25.4|25.26|25.47|25.33|25.39|25.25|245
1720762500000|2024-07-12 05:35:00|25.39|25.25|25.36|25.22|25.4|25.26|25.35|25.21|210
1720762800000|2024-07-12 05:40:00|25.37|25.23|25.35|25.21|25.37|25.23|25.34|25.2|103
1720763100000|2024-07-12 05:45:00|25.34|25.2|25.32|25.18|25.35|25.21|25.29|25.15|179
1720763400000|2024-07-12 05:50:00|25.33|25.19|25.28|25.14|25.36|25.22|25.28|25.14|193
1720763700000|2024-07-12 05:55:00|25.29|25.15|25.32|25.18|25.33|25.19|25.28|25.14|140
1720764000000|2024-07-12 06:00:00|25.31|25.17|25.37|25.23|25.37|25.23|25.29|25.15|147
1720764300000|2024-07-12 06:05:00|25.36|25.22|25.41|25.27|25.43|25.29|25.35|25.21|150
1720764600000|2024-07-12 06:10:00|25.4|25.26|25.39|25.25|25.42|25.28|25.37|25.23|148
1720764900000|2024-07-12 06:15:00|25.38|25.24|25.47|25.33|25.48|25.34|25.37|25.23|193
1720765200000|2024-07-12 06:20:00|25.46|25.32|25.48|25.34|25.49|25.35|25.45|25.31|152
1720765500000|2024-07-12 06:25:00|25.49|25.35|25.49|25.35|25.53|25.39|25.47|25.33|101
1720765800000|2024-07-12 06:30:00|25.48|25.34|25.49|25.35|25.5|25.36|25.43|25.29|146
1720766100000|2024-07-12 06:35:00|25.5|25.36|25.51|25.37|25.52|25.38|25.48|25.34|114
1720766400000|2024-07-12 06:40:00|25.52|25.38|25.53|25.39|25.56|25.42|25.5|25.36|162
1720766700000|2024-07-12 06:45:00|25.52|25.38|25.5|25.36|25.54|25.4|25.47|25.33|146
1720767000000|2024-07-12 06:50:00|25.51|25.37|25.48|25.34|25.52|25.38|25.47|25.33|116
1720767300000|2024-07-12 06:55:00|25.49|25.35|25.45|25.31|25.5|25.36|25.45|25.31|122
1720767600000|2024-07-12 07:00:00|25.46|25.32|25.49|25.35|25.51|25.37|25.44|25.3|34
1720767900000|2024-07-12 07:05:00|25.5|25.36|25.48|25.34|25.54|25.4|25.47|25.33|145
1720768200000|2024-07-12 07:10:00|25.47|25.33|25.45|25.31|25.48|25.34|25.43|25.29|133
1720768500000|2024-07-12 07:15:00|25.44|25.3|25.42|25.28|25.46|25.32|25.4|25.26|91
1720768800000|2024-07-12 07:20:00|25.41|25.27|25.35|25.21|25.41|25.27|25.32|25.18|223
1720769100000|2024-07-12 07:25:00|25.34|25.2|25.37|25.23|25.39|25.25|25.34|25.2|202
1720769400000|2024-07-12 07:30:00|25.36|25.22|25.3|25.16|25.41|25.27|25.28|25.14|316
1720769700000|2024-07-12 07:35:00|25.31|25.17|25.25|25.11|25.33|25.19|25.24|25.1|256
1720770000000|2024-07-12 07:40:00|25.24|25.1|25.2|25.06|25.29|25.15|25.2|25.06|280
1720770300000|2024-07-12 07:45:00|25.21|25.07|25.19|25.05|25.23|25.09|25.16|25.02|211
1720770600000|2024-07-12 07:50:00|25.2|25.06|25.24|25.1|25.25|25.11|25.18|25.04|140
1720770900000|2024-07-12 07:55:00|25.25|25.11|25.3|25.16|25.31|25.17|25.24|25.1|194
1720771200000|2024-07-12 08:00:00|25.29|25.15|25.24|25.1|25.3|25.16|25.23|25.09|243
1720771500000|2024-07-12 08:05:00|25.25|25.11|25.33|25.19|25.33|25.19|25.24|25.1|125
1720771800000|2024-07-12 08:10:00|25.32|25.18|25.29|25.15|25.32|25.18|25.26|25.12|126
1720772100000|2024-07-12 08:15:00|25.28|25.14|25.35|25.21|25.37|25.23|25.28|25.14|215
1720772400000|2024-07-12 08:20:00|25.34|25.2|25.29|25.15|25.35|25.21|25.28|25.14|195
1720772700000|2024-07-12 08:25:00|25.28|25.14|25.32|25.18|25.32|25.18|25.24|25.1|257
1720773000000|2024-07-12 08:30:00|25.32|25.18|25.29|25.15|25.34|25.2|25.28|25.14|109
1720773300000|2024-07-12 08:35:00|25.28|25.14|25.34|25.2|25.34|25.2|25.24|25.1|167
1720773600000|2024-07-12 08:40:00|25.33|25.19|25.33|25.19|25.35|25.21|25.28|25.14|132
1720773900000|2024-07-12 08:45:00|25.34|25.2|25.31|25.17|25.35|25.21|25.3|25.16|154
1720774200000|2024-07-12 08:50:00|25.32|25.18|25.29|25.15|25.34|25.2|25.27|25.13|208
1720774500000|2024-07-12 08:55:00|25.28|25.14|25.32|25.18|25.33|25.19|25.27|25.13|85
1720774800000|2024-07-12 09:00:00|25.33|25.19|25.28|25.14|25.35|25.21|25.27|25.13|85
1720775100000|2024-07-12 09:05:00|25.29|25.15|25.26|25.12|25.29|25.15|25.25|25.11|170
1720775400000|2024-07-12 09:10:00|25.25|25.11|25.23|25.09|25.26|25.12|25.19|25.05|85
1720775700000|2024-07-12 09:15:00|25.22|25.08|25.22|25.08|25.23|25.09|25.19|25.05|49
1720776000000|2024-07-12 09:20:00|25.23|25.09|25.25|25.11|25.27|25.13|25.22|25.08|138
1720776300000|2024-07-12 09:25:00|25.26|25.12|25.26|25.12|25.27|25.13|25.24|25.1|81
1720776600000|2024-07-12 09:30:00|25.27|25.13|25.23|25.09|25.27|25.13|25.22|25.08|117
1720776900000|2024-07-12 09:35:00|25.24|25.1|25.21|25.07|25.24|25.1|25.16|25.02|242
1720777200000|2024-07-12 09:40:00|25.22|25.08|25.22|25.08|25.27|25.13|25.21|25.07|115
1720777500000|2024-07-12 09:45:00|25.21|25.07|25.14|25|25.22|25.08|25.13|24.99|230
1720777800000|2024-07-12 09:50:00|25.13|24.99|25.04|24.9|25.15|25.01|25.02|24.88|255
1720778100000|2024-07-12 09:55:00|25.03|24.89|25.08|24.94|25.09|24.95|25.03|24.89|199
1720778400000|2024-07-12 10:00:00|25.07|24.93|25.12|24.98|25.12|24.98|25.04|24.9|245
1720778700000|2024-07-12 10:05:00|25.11|24.97|25.02|24.88|25.16|25.02|24.97|24.83|218
1720779000000|2024-07-12 10:10:00|25.03|24.89|25.02|24.88|25.03|24.89|24.96|24.82|126
1720779300000|2024-07-12 10:15:00|25.01|24.87|24.98|24.84|25.05|24.91|24.96|24.82|232
1720779600000|2024-07-12 10:20:00|24.97|24.83|24.98|24.84|24.99|24.85|24.93|24.79|297
1720779900000|2024-07-12 10:25:00|24.97|24.83|25|24.86|25.02|24.88|24.97|24.83|200
1720780200000|2024-07-12 10:30:00|25.01|24.87|25.04|24.9|25.07|24.93|25|24.86|181
1720780500000|2024-07-12 10:35:00|25.03|24.89|25.08|24.94|25.1|24.96|25.03|24.89|216
1720780800000|2024-07-12 10:40:00|25.07|24.93|25.13|24.99|25.14|25|25.07|24.93|135
1720781100000|2024-07-12 10:45:00|25.14|25|25.07|24.93|25.16|25.02|25.06|24.92|176
1720781400000|2024-07-12 10:50:00|25.06|24.92|25.08|24.94|25.1|24.96|25.06|24.92|169
1720781700000|2024-07-12 10:55:00|25.07|24.93|25.11|24.97|25.11|24.97|25.07|24.93|141
1720782000000|2024-07-12 11:00:00|25.1|24.96|25.06|24.92|25.12|24.98|25.06|24.92|223
1720782300000|2024-07-12 11:05:00|25.05|24.91|25.07|24.93|25.09|24.95|25.04|24.9|145
1720782600000|2024-07-12 11:10:00|25.08|24.94|25.11|24.97|25.12|24.98|25.06|24.92|112
1720782900000|2024-07-12 11:15:00|25.12|24.98|25.13|24.99|25.16|25.02|25.11|24.97|189
1720783200000|2024-07-12 11:20:00|25.12|24.98|25.14|25|25.14|25|25.09|24.95|107
1720783500000|2024-07-12 11:25:00|25.13|24.99|25.19|25.05|25.19|25.05|25.13|24.99|35
1720783800000|2024-07-12 11:30:00|25.2|25.06|25.14|25|25.2|25.06|25.13|24.99|52
1720784100000|2024-07-12 11:35:00|25.13|24.99|25.14|25|25.16|25.02|25.12|24.98|180
1720784400000|2024-07-12 11:40:00|25.15|25.01|25.13|24.99|25.16|25.02|25.12|24.98|97
1720784700000|2024-07-12 11:45:00|25.12|24.98|25.14|25|25.15|25.01|25.08|24.94|173
1720785000000|2024-07-12 11:50:00|25.13|24.99|25.11|24.97|25.14|25|25.09|24.95|170
1720785300000|2024-07-12 11:55:00|25.12|24.98|25.12|24.98|25.14|25|25.1|24.96|156
1720785600000|2024-07-12 12:00:00|25.13|24.99|25.11|24.97|25.17|25.03|25.11|24.97|171
1720785900000|2024-07-12 12:05:00|25.12|24.98|25.16|25.02|25.16|25.02|25.11|24.97|266
1720786200000|2024-07-12 12:10:00|25.15|25.01|25.17|25.03|25.21|25.07|25.15|25.01|209
1720786500000|2024-07-12 12:15:00|25.16|25.02|25.18|25.04|25.23|25.09|25.13|24.99|240
1720786800000|2024-07-12 12:20:00|25.17|25.03|25.26|25.12|25.26|25.12|25.17|25.03|154
1720787100000|2024-07-12 12:25:00|25.25|25.11|25.29|25.15|25.32|25.18|25.25|25.11|200
1720787400000|2024-07-12 12:30:00|25.28|25.14|25.14|25|25.28|25.14|25.1|24.96|456
1720787700000|2024-07-12 12:35:00|25.15|25.01|25.11|24.97|25.24|25.1|25.1|24.96|345
1720788000000|2024-07-12 12:40:00|25.1|24.96|25.11|24.97|25.14|25|25.09|24.95|317
1720788300000|2024-07-12 12:45:00|25.12|24.98|25.2|25.06|25.2|25.06|25.11|24.97|231
1720788600000|2024-07-12 12:50:00|25.19|25.05|25.26|25.12|25.26|25.12|25.18|25.04|192
1720788900000|2024-07-12 12:55:00|25.25|25.11|25.25|25.11|25.26|25.12|25.23|25.09|189
1720789200000|2024-07-12 13:00:00|25.26|25.12|25.28|25.14|25.31|25.17|25.25|25.11|245
1720789500000|2024-07-12 13:05:00|25.27|25.13|25.31|25.17|25.32|25.18|25.26|25.12|114
1720789800000|2024-07-12 13:10:00|25.32|25.18|25.32|25.18|25.32|25.18|25.3|25.16|53
1720790100000|2024-07-12 13:15:00|25.31|25.17|25.59|25.45|25.61|25.47|25.31|25.17|175
1720790400000|2024-07-12 13:20:00|25.58|25.44|25.49|25.35|25.58|25.44|25.48|25.34|296
1720790700000|2024-07-12 13:25:00|25.48|25.34|25.45|25.31|25.49|25.35|25.4|25.26|82
1720791000000|2024-07-12 13:30:00|25.46|25.32|25.5|25.36|25.53|25.39|25.45|25.31|272
1720791300000|2024-07-12 13:35:00|25.49|25.35|25.55|25.41|25.56|25.42|25.49|25.35|315
1720791600000|2024-07-12 13:40:00|25.56|25.42|25.43|25.29|25.58|25.44|25.43|25.29|217
1720791900000|2024-07-12 13:45:00|25.44|25.3|25.54|25.4|25.55|25.41|25.4|25.26|322
1720792200000|2024-07-12 13:50:00|25.55|25.41|25.59|25.45|25.59|25.45|25.53|25.39|263
1720792500000|2024-07-12 13:55:00|25.58|25.44|25.65|25.51|25.69|25.55|25.58|25.44|331
1720792800000|2024-07-12 14:00:00|25.66|25.52|25.58|25.44|25.71|25.57|25.58|25.44|308
1720793100000|2024-07-12 14:05:00|25.59|25.45|25.58|25.44|25.59|25.45|25.53|25.39|207
1720793400000|2024-07-12 14:10:00|25.59|25.45|25.57|25.43|25.59|25.45|25.53|25.39|294
1720793700000|2024-07-12 14:15:00|25.56|25.42|25.56|25.42|25.62|25.48|25.52|25.38|327
1720794000000|2024-07-12 14:20:00|25.55|25.41|25.53|25.39|25.57|25.43|25.48|25.34|295
1720794300000|2024-07-12 14:25:00|25.52|25.38|25.59|25.45|25.62|25.48|25.52|25.38|237
1720794600000|2024-07-12 14:30:00|25.6|25.46|25.55|25.41|25.65|25.51|25.53|25.39|287
1720794900000|2024-07-12 14:35:00|25.54|25.4|25.57|25.43|25.57|25.43|25.52|25.38|226
1720795200000|2024-07-12 14:40:00|25.58|25.44|25.55|25.41|25.58|25.44|25.52|25.38|213
1720795500000|2024-07-12 14:45:00|25.54|25.4|25.5|25.36|25.56|25.42|25.48|25.34|213
1720795800000|2024-07-12 14:50:00|25.51|25.37|25.47|25.33|25.52|25.38|25.44|25.3|210
1720796100000|2024-07-12 14:55:00|25.46|25.32|25.5|25.36|25.5|25.36|25.43|25.29|227
1720796400000|2024-07-12 15:00:00|25.49|25.35|25.51|25.37|25.54|25.4|25.45|25.31|160
1720796700000|2024-07-12 15:05:00|25.5|25.36|25.47|25.33|25.51|25.37|25.45|25.31|264
1720797000000|2024-07-12 15:10:00|25.46|25.32|25.55|25.41|25.55|25.41|25.46|25.32|236
1720797300000|2024-07-12 15:15:00|25.54|25.4|25.53|25.39|25.61|25.47|25.52|25.38|265
1720797600000|2024-07-12 15:20:00|25.52|25.38|25.55|25.41|25.57|25.43|25.51|25.37|158
1720797900000|2024-07-12 15:25:00|25.54|25.4|25.67|25.53|25.73|25.59|25.53|25.39|287
1720798200000|2024-07-12 15:30:00|25.68|25.54|25.59|25.45|25.78|25.64|25.58|25.44|406
1720798500000|2024-07-12 15:35:00|25.58|25.44|25.59|25.45|25.63|25.49|25.56|25.42|307
1720798800000|2024-07-12 15:40:00|25.6|25.46|25.57|25.43|25.61|25.47|25.56|25.42|281
1720799100000|2024-07-12 15:45:00|25.58|25.44|25.61|25.47|25.63|25.49|25.52|25.38|263
1720799400000|2024-07-12 15:50:00|25.6|25.46|25.74|25.6|25.76|25.62|25.59|25.45|293
1720799700000|2024-07-12 15:55:00|25.73|25.59|25.7|25.56|25.75|25.61|25.68|25.54|239
1720800000000|2024-07-12 16:00:00|25.69|25.55|25.68|25.54|25.71|25.57|25.65|25.51|305
1720800300000|2024-07-12 16:05:00|25.69|25.55|25.63|25.49|25.71|25.57|25.62|25.48|210
1720800600000|2024-07-12 16:10:00|25.64|25.5|25.62|25.48|25.64|25.5|25.59|25.45|165
1720800900000|2024-07-12 16:15:00|25.61|25.47|25.64|25.5|25.69|25.55|25.55|25.41|288
1720801200000|2024-07-12 16:20:00|25.63|25.49|25.77|25.63|25.77|25.63|25.62|25.48|207
1720801500000|2024-07-12 16:25:00|25.76|25.62|25.78|25.64|25.84|25.7|25.76|25.62|213
1720801800000|2024-07-12 16:30:00|25.77|25.63|25.77|25.63|25.79|25.65|25.73|25.59|223
1720802100000|2024-07-12 16:35:00|25.78|25.64|25.73|25.59|25.86|25.72|25.73|25.59|238
1720802400000|2024-07-12 16:40:00|25.74|25.6|25.72|25.58|25.74|25.6|25.68|25.54|161
1720802700000|2024-07-12 16:45:00|25.71|25.57|25.68|25.54|25.77|25.63|25.67|25.53|233
1720803000000|2024-07-12 16:50:00|25.69|25.55|25.73|25.59|25.73|25.59|25.66|25.52|189
1720803300000|2024-07-12 16:55:00|25.74|25.6|25.8|25.66|25.82|25.68|25.71|25.57|146
1720803600000|2024-07-12 17:00:00|25.81|25.67|25.75|25.61|25.85|25.71|25.71|25.57|331
1720803900000|2024-07-12 17:05:00|25.76|25.62|25.8|25.66|25.81|25.67|25.75|25.61|235
1720804200000|2024-07-12 17:10:00|25.79|25.65|25.82|25.68|25.87|25.73|25.78|25.64|270
1720804500000|2024-07-12 17:15:00|25.81|25.67|25.83|25.69|25.89|25.75|25.8|25.66|231
1720804800000|2024-07-12 17:20:00|25.82|25.68|25.9|25.76|25.93|25.79|25.82|25.68|185
1720805100000|2024-07-12 17:25:00|25.91|25.77|25.82|25.68|25.93|25.79|25.81|25.67|317
1720805400000|2024-07-12 17:30:00|25.83|25.69|25.8|25.66|25.83|25.69|25.78|25.64|247
1720805700000|2024-07-12 17:35:00|25.81|25.67|25.78|25.64|25.85|25.71|25.76|25.62|226
1720806000000|2024-07-12 17:40:00|25.77|25.63|25.77|25.63|25.78|25.64|25.75|25.61|269
1720806300000|2024-07-12 17:45:00|25.78|25.64|25.75|25.61|25.78|25.64|25.72|25.58|276
1720806600000|2024-07-12 17:50:00|25.76|25.62|25.7|25.56|25.78|25.64|25.69|25.55|276
1720806900000|2024-07-12 17:55:00|25.69|25.55|25.64|25.5|25.7|25.56|25.63|25.49|271
1720807200000|2024-07-12 18:00:00|25.65|25.51|25.62|25.48|25.67|25.53|25.59|25.45|249
1720807500000|2024-07-12 18:05:00|25.63|25.49|25.58|25.44|25.63|25.49|25.58|25.44|205
1720807800000|2024-07-12 18:10:00|25.59|25.45|25.58|25.44|25.59|25.45|25.54|25.4|111
1720808100000|2024-07-12 18:15:00|25.59|25.45|25.59|25.45|25.62|25.48|25.5|25.36|201
1720808400000|2024-07-12 18:20:00|25.58|25.44|25.62|25.48|25.63|25.49|25.56|25.42|133
1720808700000|2024-07-12 18:25:00|25.61|25.47|25.57|25.43|25.62|25.48|25.55|25.41|277
1720809000000|2024-07-12 18:30:00|25.58|25.44|25.68|25.54|25.68|25.54|25.56|25.42|163
1720809300000|2024-07-12 18:35:00|25.69|25.55|25.85|25.71|25.85|25.71|25.68|25.54|232
1720809600000|2024-07-12 18:40:00|25.84|25.7|25.86|25.72|25.87|25.73|25.78|25.64|222
1720809900000|2024-07-12 18:45:00|25.87|25.73|25.99|25.85|26.02|25.88|25.86|25.72|299
1720810200000|2024-07-12 18:50:00|26|25.86|25.84|25.7|26.02|25.88|25.83|25.69|355
1720810500000|2024-07-12 18:55:00|25.83|25.69|25.88|25.74|25.88|25.74|25.81|25.67|241
1720810800000|2024-07-12 19:00:00|25.87|25.73|25.87|25.73|25.91|25.77|25.83|25.69|179
1720811100000|2024-07-12 19:05:00|25.88|25.74|25.78|25.64|25.88|25.74|25.77|25.63|95
1720811400000|2024-07-12 19:10:00|25.77|25.63|25.75|25.61|25.79|25.65|25.74|25.6|290
1720811700000|2024-07-12 19:15:00|25.74|25.6|25.72|25.58|25.76|25.62|25.71|25.57|295
1720812000000|2024-07-12 19:20:00|25.73|25.59|25.71|25.57|25.73|25.59|25.67|25.53|284
1720812300000|2024-07-12 19:25:00|25.7|25.56|25.71|25.57|25.72|25.58|25.67|25.53|267
1720812600000|2024-07-12 19:30:00|25.7|25.56|25.66|25.52|25.71|25.57|25.59|25.45|332
1720812900000|2024-07-12 19:35:00|25.65|25.51|25.57|25.43|25.66|25.52|25.56|25.42|284
1720813200000|2024-07-12 19:40:00|25.56|25.42|25.62|25.48|25.64|25.5|25.56|25.42|333
1720813500000|2024-07-12 19:45:00|25.61|25.47|25.55|25.41|25.65|25.51|25.54|25.4|339
1720813800000|2024-07-12 19:50:00|25.54|25.4|25.55|25.41|25.56|25.42|25.52|25.38|182
1720814100000|2024-07-12 19:55:00|25.54|25.4|25.49|25.35|25.55|25.41|25.46|25.32|301
1720814400000|2024-07-12 20:00:00|25.48|25.34|25.46|25.32|25.51|25.37|25.44|25.3|248
1720814700000|2024-07-12 20:05:00|25.45|25.31|25.47|25.33|25.51|25.37|25.45|25.31|116
1720815000000|2024-07-12 20:10:00|25.48|25.34|25.47|25.33|25.5|25.36|25.45|25.31|57
1720815300000|2024-07-12 20:15:00|25.46|25.32|25.32|25.18|25.47|25.33|25.32|25.18|321
1720815600000|2024-07-12 20:20:00|25.33|25.19|25.2|25.06|25.33|25.19|25.18|25.04|407
1720815900000|2024-07-12 20:25:00|25.19|25.05|25.29|25.15|25.29|25.15|25.18|25.04|262
1720816200000|2024-07-12 20:30:00|25.28|25.14|25.39|25.25|25.41|25.27|25.28|25.14|60
1720816500000|2024-07-12 20:35:00|25.38|25.24|25.41|25.27|25.42|25.28|25.37|25.23|34
1720816800000|2024-07-12 20:40:00|25.39|25.25|25.75|25.61|25.78|25.64|25.39|25.25|135
1720817100000|2024-07-12 20:45:00|25.74|25.6|25.74|25.6|25.78|25.64|25.73|25.59|83
1720817400000|2024-07-12 20:50:00|25.75|25.61|25.78|25.64|25.82|25.68|25.74|25.6|53
1720817700000|2024-07-12 20:55:00|25.76|25.62|25.8|25.66|25.82|25.68|25.72|25.58|57
1720854000000|2024-07-13 07:00:00|25.78|25.64|25.76|25.62|25.78|25.64|25.73|25.59|48
1720854300000|2024-07-13 07:05:00|25.75|25.61|25.76|25.62|25.77|25.63|25.74|25.6|80
1720854600000|2024-07-13 07:10:00|25.75|25.61|25.81|25.67|25.81|25.67|25.75|25.61|85
1720854900000|2024-07-13 07:15:00|25.82|25.68|25.82|25.68|25.83|25.69|25.8|25.66|49
1720855200000|2024-07-13 07:20:00|25.83|25.69|25.85|25.71|25.87|25.73|25.82|25.68|72
1720855500000|2024-07-13 07:25:00|25.86|25.72|25.92|25.78|25.92|25.78|25.85|25.71|75
1720855800000|2024-07-13 07:30:00|25.93|25.79|25.94|25.8|25.94|25.8|25.9|25.76|40
1720856100000|2024-07-13 07:35:00|25.95|25.81|25.89|25.75|25.96|25.82|25.89|25.75|44
1720856400000|2024-07-13 07:40:00|25.88|25.74|25.86|25.72|25.88|25.74|25.84|25.7|51
1720856700000|2024-07-13 07:45:00|25.87|25.73|25.89|25.75|25.89|25.75|25.86|25.72|68
1720857000000|2024-07-13 07:50:00|25.88|25.74|25.84|25.7|25.88|25.74|25.84|25.7|11
1720857300000|2024-07-13 07:55:00|25.83|25.69|25.89|25.75|25.89|25.75|25.82|25.68|35
1720857600000|2024-07-13 08:00:00|25.9|25.76|26.15|26.01|26.16|26.02|25.89|25.75|87
1720857900000|2024-07-13 08:05:00|26.14|26|26.16|26.02|26.26|26.12|26.14|26|97
1720858200000|2024-07-13 08:10:00|26.17|26.03|26.21|26.07|26.23|26.09|26.11|25.97|69
1720858500000|2024-07-13 08:15:00|26.22|26.08|26.14|26|26.25|26.11|26.13|25.99|52
1720858800000|2024-07-13 08:20:00|26.15|26.01|26.06|25.92|26.15|26.01|26.06|25.92|48
1720859100000|2024-07-13 08:25:00|26.07|25.93|26.13|25.99|26.17|26.03|26.05|25.91|61
1720859400000|2024-07-13 08:30:00|26.12|25.98|26.07|25.93|26.13|25.99|26.06|25.92|43
1720859700000|2024-07-13 08:35:00|26.06|25.92|26.04|25.9|26.08|25.94|26.02|25.88|47
1720860000000|2024-07-13 08:40:00|26.05|25.91|26.04|25.9|26.07|25.93|26.03|25.89|32
1720860300000|2024-07-13 08:45:00|26.03|25.89|26|25.86|26.04|25.9|25.99|25.85|38
1720860600000|2024-07-13 08:50:00|25.99|25.85|25.98|25.84|26|25.86|25.97|25.83|52
1720860900000|2024-07-13 08:55:00|25.97|25.83|25.96|25.82|25.99|25.85|25.95|25.81|25
1720861200000|2024-07-13 09:00:00|25.97|25.83|25.95|25.81|25.99|25.85|25.94|25.8|35
1720861500000|2024-07-13 09:05:00|25.96|25.82|26.03|25.89|26.03|25.89|25.96|25.82|21
1720861800000|2024-07-13 09:10:00|26.02|25.88|26.02|25.88|26.04|25.9|26.01|25.87|35
1720862100000|2024-07-13 09:15:00|26.01|25.87|26.06|25.92|26.06|25.92|26|25.86|62
1720862400000|2024-07-13 09:20:00|26.05|25.91|26.11|25.97|26.12|25.98|26.05|25.91|90
1720862700000|2024-07-13 09:25:00|26.12|25.98|26.21|26.07|26.23|26.09|26.11|25.97|64
1720863000000|2024-07-13 09:30:00|26.22|26.08|26.18|26.04|26.26|26.12|26.17|26.03|112
1720863300000|2024-07-13 09:35:00|26.19|26.05|26.17|26.03|26.21|26.07|26.16|26.02|69
1720863600000|2024-07-13 09:40:00|26.16|26.02|26.15|26.01|26.17|26.03|26.13|25.99|70
1720863900000|2024-07-13 09:45:00|26.14|26|26.11|25.97|26.15|26.01|26.11|25.97|55
1720864200000|2024-07-13 09:50:00|26.1|25.96|26.14|26|26.15|26.01|26.09|25.95|54
1720864500000|2024-07-13 09:55:00|26.13|25.99|26.33|26.19|26.33|26.19|26.13|25.99|115
1720864800000|2024-07-13 10:00:00|26.34|26.2|26.28|26.14|26.37|26.23|26.28|26.14|89
1720865100000|2024-07-13 10:05:00|26.29|26.15|26.39|26.25|26.4|26.26|26.28|26.14|81
1720865400000|2024-07-13 10:10:00|26.4|26.26|26.33|26.19|26.42|26.28|26.31|26.17|83
1720865700000|2024-07-13 10:15:00|26.34|26.2|26.29|26.15|26.37|26.23|26.27|26.13|48
1720866000000|2024-07-13 10:20:00|26.3|26.16|26.33|26.19|26.36|26.22|26.3|26.16|39
1720866300000|2024-07-13 10:25:00|26.34|26.2|26.36|26.22|26.4|26.26|26.34|26.2|33
1720866600000|2024-07-13 10:30:00|26.34|26.2|26.22|26.08|26.35|26.21|26.22|26.08|75
1720866900000|2024-07-13 10:35:00|26.23|26.09|26.22|26.08|26.27|26.13|26.21|26.07|98
1720867200000|2024-07-13 10:40:00|26.23|26.09|25.95|25.81|26.24|26.1|25.92|25.78|126
1720867500000|2024-07-13 10:45:00|25.94|25.8|25.9|25.76|25.95|25.81|25.84|25.7|152
1720867800000|2024-07-13 10:50:00|25.89|25.75|25.92|25.78|25.92|25.78|25.89|25.75|91
1720868100000|2024-07-13 10:55:00|25.91|25.77|25.9|25.76|25.92|25.78|25.89|25.75|56
1720868400000|2024-07-13 11:00:00|25.89|25.75|25.86|25.72|25.89|25.75|25.85|25.71|80
1720868700000|2024-07-13 11:05:00|25.85|25.71|25.8|25.66|25.88|25.74|25.79|25.65|80
1720869000000|2024-07-13 11:10:00|25.79|25.65|25.81|25.67|25.81|25.67|25.78|25.64|21
1720869300000|2024-07-13 11:15:00|25.8|25.66|25.8|25.66|25.82|25.68|25.77|25.63|66
1720869600000|2024-07-13 11:20:00|25.81|25.67|25.8|25.66|25.83|25.69|25.78|25.64|54
1720869900000|2024-07-13 11:25:00|25.79|25.65|25.8|25.66|25.83|25.69|25.78|25.64|64
1720870200000|2024-07-13 11:30:00|25.79|25.65|25.85|25.71|25.85|25.71|25.79|25.65|56
1720870500000|2024-07-13 11:35:00|25.86|25.72|25.86|25.72|25.87|25.73|25.82|25.68|43
1720870800000|2024-07-13 11:40:00|25.87|25.73|25.9|25.76|25.9|25.76|25.87|25.73|17
1720871100000|2024-07-13 11:45:00|25.89|25.75|25.88|25.74|25.91|25.77|25.87|25.73|40
1720871400000|2024-07-13 11:50:00|25.87|25.73|25.91|25.77|25.92|25.78|25.86|25.72|42
1720871700000|2024-07-13 11:55:00|25.9|25.76|25.88|25.74|25.9|25.76|25.86|25.72|49
1720872000000|2024-07-13 12:00:00|25.89|25.75|25.88|25.74|25.9|25.76|25.86|25.72|37
1720872300000|2024-07-13 12:05:00|25.87|25.73|25.84|25.7|25.89|25.75|25.83|25.69|38
1720872600000|2024-07-13 12:10:00|25.83|25.69|25.83|25.69|25.85|25.71|25.8|25.66|64
1720872900000|2024-07-13 12:15:00|25.82|25.68|25.82|25.68|25.85|25.71|25.82|25.68|41
1720873200000|2024-07-13 12:20:00|25.83|25.69|25.92|25.78|25.92|25.78|25.8|25.66|74
1720873500000|2024-07-13 12:25:00|25.91|25.77|26.02|25.88|26.05|25.91|25.9|25.76|74
1720873800000|2024-07-13 12:30:00|26.01|25.87|25.99|25.85|26.01|25.87|25.98|25.84|35
1720874100000|2024-07-13 12:35:00|25.98|25.84|26.05|25.91|26.05|25.91|25.97|25.83|34
1720874400000|2024-07-13 12:40:00|26.06|25.92|26.01|25.87|26.08|25.94|26.01|25.87|35
1720874700000|2024-07-13 12:45:00|26.02|25.88|26|25.86|26.04|25.9|25.96|25.82|97
1720875000000|2024-07-13 12:50:00|26.01|25.87|26.04|25.9|26.07|25.93|25.97|25.83|93
1720875300000|2024-07-13 12:55:00|26.05|25.91|26.05|25.91|26.06|25.92|26.01|25.87|70
1720875600000|2024-07-13 13:00:00|26.04|25.9|26.03|25.89|26.07|25.93|26.01|25.87|49
1720875900000|2024-07-13 13:05:00|26.02|25.88|25.97|25.83|26.05|25.91|25.97|25.83|70
1720876200000|2024-07-13 13:10:00|25.96|25.82|25.97|25.83|25.97|25.83|25.91|25.77|30
1720876500000|2024-07-13 13:15:00|25.96|25.82|25.91|25.77|25.97|25.83|25.91|25.77|42
1720876800000|2024-07-13 13:20:00|25.9|25.76|25.91|25.77|25.93|25.79|25.9|25.76|12
1720877100000|2024-07-13 13:25:00|25.92|25.78|25.92|25.78|25.93|25.79|25.9|25.76|24
1720877400000|2024-07-13 13:30:00|25.91|25.77|25.9|25.76|25.95|25.81|25.9|25.76|21
1720877700000|2024-07-13 13:35:00|25.89|25.75|25.86|25.72|25.89|25.75|25.81|25.67|37
1720878000000|2024-07-13 13:40:00|25.87|25.73|25.87|25.73|25.87|25.73|25.84|25.7|35
1720878300000|2024-07-13 13:45:00|25.86|25.72|25.98|25.84|25.98|25.84|25.86|25.72|63
1720878600000|2024-07-13 13:50:00|25.97|25.83|25.97|25.83|26.03|25.89|25.96|25.82|45
1720878900000|2024-07-13 13:55:00|25.98|25.84|25.93|25.79|25.98|25.84|25.9|25.76|22
1720879200000|2024-07-13 14:00:00|25.92|25.78|25.85|25.71|25.92|25.78|25.81|25.67|45
1720879500000|2024-07-13 14:05:00|25.86|25.72|25.83|25.69|25.88|25.74|25.82|25.68|63
1720879800000|2024-07-13 14:10:00|25.82|25.68|25.83|25.69|25.84|25.7|25.81|25.67|46
1720880100000|2024-07-13 14:15:00|25.82|25.68|25.9|25.76|25.91|25.77|25.79|25.65|50
1720880400000|2024-07-13 14:20:00|25.89|25.75|25.81|25.67|25.89|25.75|25.81|25.67|33
1720880700000|2024-07-13 14:25:00|25.82|25.68|25.85|25.71|25.87|25.73|25.8|25.66|37
1720881000000|2024-07-13 14:30:00|25.84|25.7|25.79|25.65|25.84|25.7|25.77|25.63|47
1720881300000|2024-07-13 14:35:00|25.78|25.64|25.83|25.69|25.83|25.69|25.77|25.63|37
1720881600000|2024-07-13 14:40:00|25.81|25.67|25.85|25.71|25.87|25.73|25.81|25.67|40
1720881900000|2024-07-13 14:45:00|25.84|25.7|25.81|25.67|25.85|25.71|25.79|25.65|28
1720882200000|2024-07-13 14:50:00|25.8|25.66|25.86|25.72|25.88|25.74|25.8|25.66|53
1720882500000|2024-07-13 14:55:00|25.85|25.71|25.86|25.72|25.89|25.75|25.84|25.7|34
1720882800000|2024-07-13 15:00:00|25.87|25.73|25.84|25.7|25.88|25.74|25.81|25.67|56
1720883100000|2024-07-13 15:05:00|25.85|25.71|25.84|25.7|25.86|25.72|25.82|25.68|38
1720883400000|2024-07-13 15:10:00|25.85|25.71|25.85|25.71|25.86|25.72|25.84|25.7|31
1720883700000|2024-07-13 15:15:00|25.84|25.7|25.92|25.78|25.92|25.78|25.84|25.7|61
1720884000000|2024-07-13 15:20:00|25.91|25.77|25.97|25.83|25.97|25.83|25.89|25.75|30
1720884300000|2024-07-13 15:25:00|25.96|25.82|25.99|25.85|26|25.86|25.96|25.82|34
1720884600000|2024-07-13 15:30:00|26|25.86|26.04|25.9|26.07|25.93|25.99|25.85|65
1720884900000|2024-07-13 15:35:00|26.05|25.91|26.12|25.98|26.13|25.99|26.05|25.91|39
1720885200000|2024-07-13 15:40:00|26.13|25.99|26.31|26.17|26.35|26.21|26.08|25.94|74
1720885500000|2024-07-13 15:45:00|26.3|26.16|26.39|26.25|26.41|26.27|26.28|26.14|76
1720885800000|2024-07-13 15:50:00|26.38|26.24|26.32|26.18|26.39|26.25|26.27|26.13|74
1720886100000|2024-07-13 15:55:00|26.31|26.17|26.29|26.15|26.33|26.19|26.29|26.15|42
1720886400000|2024-07-13 16:00:00|26.3|26.16|26.24|26.1|26.32|26.18|26.22|26.08|42
1720886700000|2024-07-13 16:05:00|26.25|26.11|26.32|26.18|26.32|26.18|26.24|26.1|50
1720887000000|2024-07-13 16:10:00|26.31|26.17|26.31|26.17|26.38|26.24|26.31|26.17|86
1720887300000|2024-07-13 16:15:00|26.32|26.18|26.3|26.16|26.32|26.18|26.29|26.15|41
1720887600000|2024-07-13 16:20:00|26.31|26.17|26.28|26.14|26.35|26.21|26.27|26.13|77
1720887900000|2024-07-13 16:25:00|26.29|26.15|26.25|26.11|26.3|26.16|26.23|26.09|98
1720888200000|2024-07-13 16:30:00|26.24|26.1|26.14|26|26.24|26.1|26.12|25.98|80
1720888500000|2024-07-13 16:35:00|26.13|25.99|26.12|25.98|26.16|26.02|26.1|25.96|30
1720888800000|2024-07-13 16:40:00|26.13|25.99|26.1|25.96|26.17|26.03|26.09|25.95|54
1720889100000|2024-07-13 16:45:00|26.09|25.95|26.13|25.99|26.14|26|26.09|25.95|27
1720889400000|2024-07-13 16:50:00|26.14|26|26.09|25.95|26.14|26|26.06|25.92|61
1720889700000|2024-07-13 16:55:00|26.08|25.94|26.05|25.91|26.08|25.94|26.02|25.88|49
1720890000000|2024-07-13 17:00:00|26.04|25.9|26.07|25.93|26.08|25.94|26.01|25.87|84
1720890300000|2024-07-13 17:05:00|26.06|25.92|26.06|25.92|26.08|25.94|26.04|25.9|88
1720890600000|2024-07-13 17:10:00|26.05|25.91|25.88|25.74|26.07|25.93|25.85|25.71|64
1720890900000|2024-07-13 17:15:00|25.89|25.75|25.92|25.78|25.94|25.8|25.87|25.73|42
1720891200000|2024-07-13 17:20:00|25.91|25.77|25.93|25.79|25.94|25.8|25.89|25.75|43
1720891500000|2024-07-13 17:25:00|25.92|25.78|25.87|25.73|25.93|25.79|25.87|25.73|26
1720891800000|2024-07-13 17:30:00|25.86|25.72|25.95|25.81|25.96|25.82|25.86|25.72|30
1720892100000|2024-07-13 17:35:00|25.94|25.8|26.01|25.87|26.01|25.87|25.94|25.8|73
1720892400000|2024-07-13 17:40:00|26|25.86|25.95|25.81|26|25.86|25.94|25.8|16
1720892700000|2024-07-13 17:45:00|25.96|25.82|25.91|25.77|25.97|25.83|25.91|25.77|54
1720893000000|2024-07-13 17:50:00|25.9|25.76|25.91|25.77|25.93|25.79|25.9|25.76|30
1720893300000|2024-07-13 17:55:00|25.92|25.78|25.92|25.78|25.92|25.78|25.88|25.74|74
1720893600000|2024-07-13 18:00:00|25.91|25.77|25.91|25.77|25.96|25.82|25.88|25.74|39
1720893900000|2024-07-13 18:05:00|25.9|25.76|25.93|25.79|25.93|25.79|25.87|25.73|33
1720894200000|2024-07-13 18:10:00|25.92|25.78|25.83|25.69|25.93|25.79|25.83|25.69|45
1720894500000|2024-07-13 18:15:00|25.84|25.7|25.82|25.68|25.86|25.72|25.78|25.64|57
1720894800000|2024-07-13 18:20:00|25.81|25.67|25.84|25.7|25.84|25.7|25.81|25.67|20
1720895100000|2024-07-13 18:25:00|25.83|25.69|25.82|25.68|25.84|25.7|25.81|25.67|29
1720895400000|2024-07-13 18:30:00|25.81|25.67|25.86|25.72|25.88|25.74|25.8|25.66|92
1720895700000|2024-07-13 18:35:00|25.87|25.73|25.84|25.7|25.88|25.74|25.83|25.69|31
1720896000000|2024-07-13 18:40:00|25.85|25.71|25.86|25.72|25.86|25.72|25.83|25.69|44
1720896300000|2024-07-13 18:45:00|25.85|25.71|25.86|25.72|25.86|25.72|25.82|25.68|26
1720896600000|2024-07-13 18:50:00|25.87|25.73|25.91|25.77|25.91|25.77|25.87|25.73|13
1720896900000|2024-07-13 18:55:00|25.9|25.76|25.93|25.79|25.96|25.82|25.9|25.76|25
1720897200000|2024-07-13 19:00:00|25.92|25.78|26|25.86|26.03|25.89|25.92|25.78|44
1720897500000|2024-07-13 19:05:00|26.02|25.88|26.06|25.92|26.06|25.92|26.02|25.88|68
1720897800000|2024-07-13 19:10:00|26.07|25.93|26.01|25.87|26.08|25.94|26|25.86|30
1720898100000|2024-07-13 19:15:00|26.02|25.88|25.99|25.85|26.03|25.89|25.97|25.83|80
1720898400000|2024-07-13 19:20:00|26|25.86|25.98|25.84|26.01|25.87|25.97|25.83|61
1720898700000|2024-07-13 19:25:00|25.97|25.83|25.98|25.84|26|25.86|25.96|25.82|36
1720899000000|2024-07-13 19:30:00|25.99|25.85|25.98|25.84|26.01|25.87|25.95|25.81|42
1720899300000|2024-07-13 19:35:00|25.96|25.82|25.95|25.81|26|25.86|25.94|25.8|45
1720899600000|2024-07-13 19:40:00|25.94|25.8|25.94|25.8|25.95|25.81|25.92|25.78|47
1720899900000|2024-07-13 19:45:00|25.95|25.81|25.96|25.82|25.96|25.82|25.92|25.78|12
1720900200000|2024-07-13 19:50:00|25.95|25.81|25.94|25.8|25.96|25.82|25.92|25.78|21
1720900500000|2024-07-13 19:55:00|25.95|25.81|25.92|25.78|25.95|25.81|25.9|25.76|12
1720900800000|2024-07-13 20:00:00|25.93|25.79|25.9|25.76|25.94|25.8|25.9|25.76|46
1720901100000|2024-07-13 20:05:00|25.89|25.75|25.9|25.76|25.94|25.8|25.88|25.74|46
1720901400000|2024-07-13 20:10:00|25.89|25.75|25.87|25.73|25.92|25.78|25.87|25.73|35
1720901700000|2024-07-13 20:15:00|25.88|25.74|25.86|25.72|25.88|25.74|25.85|25.71|24
1720902000000|2024-07-13 20:20:00|25.87|25.73|25.84|25.7|25.89|25.75|25.83|25.69|75
1720902300000|2024-07-13 20:25:00|25.85|25.71|25.84|25.7|25.88|25.74|25.83|25.69|37
1720902600000|2024-07-13 20:30:00|25.85|25.71|25.82|25.68|25.85|25.71|25.79|25.65|70
1720902900000|2024-07-13 20:35:00|25.83|25.69|25.84|25.7|25.86|25.72|25.81|25.67|56
1720903200000|2024-07-13 20:40:00|25.85|25.71|25.84|25.7|25.88|25.74|25.84|25.7|33
1720903500000|2024-07-13 20:45:00|25.85|25.71|25.83|25.69|25.86|25.72|25.81|25.67|67
1720903800000|2024-07-13 20:50:00|25.82|25.68|25.8|25.66|25.82|25.68|25.78|25.64|21
1720904100000|2024-07-13 20:55:00|25.79|25.65|25.81|25.67|25.81|25.67|25.79|25.65|27
1720904400000|2024-07-13 21:00:00|25.8|25.66|25.81|25.67|25.81|25.67|25.78|25.64|32
1720904700000|2024-07-13 21:05:00|25.8|25.66|25.8|25.66|25.8|25.66|25.77|25.63|21
1720905000000|2024-07-13 21:10:00|25.79|25.65|25.84|25.7|25.84|25.7|25.79|25.65|30
1720905300000|2024-07-13 21:15:00|25.85|25.71|25.87|25.73|25.87|25.73|25.8|25.66|36
1720905600000|2024-07-13 21:20:00|25.88|25.74|25.88|25.74|25.88|25.74|25.86|25.72|17
1720905900000|2024-07-13 21:25:00|25.87|25.73|25.87|25.73|25.89|25.75|25.86|25.72|7
1720906200000|2024-07-13 21:30:00|25.88|25.74|25.83|25.69|25.88|25.74|25.82|25.68|16
1720906500000|2024-07-13 21:35:00|25.82|25.68|25.8|25.66|25.83|25.69|25.8|25.66|9
1720906800000|2024-07-13 21:40:00|25.78|25.64|25.8|25.66|25.8|25.66|25.78|25.64|4
1720907100000|2024-07-13 21:45:00|25.79|25.65|25.8|25.66|25.8|25.66|25.79|25.65|4
1720907400000|2024-07-13 21:50:00|25.81|25.67|25.85|25.71|25.85|25.71|25.8|25.66|20
1720907700000|2024-07-13 21:55:00|25.84|25.7|25.84|25.7|25.86|25.72|25.82|25.68|29
1720908000000|2024-07-13 22:00:00|25.83|25.69|25.83|25.69|25.85|25.71|25.82|25.68|21
1720908300000|2024-07-13 22:05:00|25.82|25.68|25.81|25.67|25.83|25.69|25.78|25.64|42
1720908600000|2024-07-13 22:10:00|25.8|25.66|25.81|25.67|25.82|25.68|25.79|25.65|28
1720908900000|2024-07-13 22:15:00|25.82|25.68|25.79|25.65|25.82|25.68|25.79|25.65|6
1720909200000|2024-07-13 22:20:00|25.78|25.64|25.66|25.52|25.79|25.65|25.66|25.52|48
1720909500000|2024-07-13 22:25:00|25.67|25.53|25.68|25.54|25.69|25.55|25.63|25.49|51
1720909800000|2024-07-13 22:30:00|25.69|25.55|25.71|25.57|25.73|25.59|25.64|25.5|47
1720910100000|2024-07-13 22:35:00|25.7|25.56|25.69|25.55|25.71|25.57|25.66|25.52|54
1720910400000|2024-07-13 22:40:00|25.7|25.56|25.86|25.72|26.02|25.88|25.7|25.56|161
1720910700000|2024-07-13 22:45:00|25.87|25.73|25.98|25.84|26.03|25.89|25.87|25.73|156
1720911000000|2024-07-13 22:50:00|25.99|25.85|26.09|25.95|26.1|25.96|25.93|25.79|82
1720911300000|2024-07-13 22:55:00|26.08|25.94|26.13|25.99|26.15|26.01|26.04|25.9|109
1720911600000|2024-07-13 23:00:00|26.14|26|26.11|25.97|26.18|26.04|26.02|25.88|159
1720911900000|2024-07-13 23:05:00|26.12|25.98|26.09|25.95|26.19|26.05|26.08|25.94|112
1720912200000|2024-07-13 23:10:00|26.1|25.96|26.21|26.07|26.21|26.07|26.09|25.95|124
1720912500000|2024-07-13 23:15:00|26.2|26.06|26.25|26.11|26.28|26.14|26.13|25.99|140
1720912800000|2024-07-13 23:20:00|26.24|26.1|26.09|25.95|26.26|26.12|26.08|25.94|98
1720913100000|2024-07-13 23:25:00|26.08|25.94|25.97|25.83|26.09|25.95|25.9|25.76|141
1720913400000|2024-07-13 23:30:00|25.98|25.84|26.01|25.87|26.03|25.89|25.96|25.82|113
1720913700000|2024-07-13 23:35:00|26.02|25.88|26.05|25.91|26.05|25.91|25.93|25.79|78
1720914000000|2024-07-13 23:40:00|26.04|25.9|26.06|25.92|26.08|25.94|26.03|25.89|121
1720914300000|2024-07-13 23:45:00|26.05|25.91|26|25.86|26.07|25.93|25.98|25.84|82
1720914600000|2024-07-13 23:50:00|25.99|25.85|25.94|25.8|26|25.86|25.94|25.8|65
1720914900000|2024-07-13 23:55:00|25.95|25.81|25.95|25.81|25.98|25.84|25.93|25.79|63
1720915200000|2024-07-14 00:00:00|25.94|25.8|25.96|25.82|25.97|25.83|25.92|25.78|83
1720915500000|2024-07-14 00:05:00|25.97|25.83|25.99|25.85|26.01|25.87|25.93|25.79|55
1720915800000|2024-07-14 00:10:00|26|25.86|26.01|25.87|26.02|25.88|25.93|25.79|52
1720916100000|2024-07-14 00:15:00|26.02|25.88|25.97|25.83|26.07|25.93|25.97|25.83|60
1720916400000|2024-07-14 00:20:00|25.96|25.82|25.99|25.85|26.08|25.94|25.96|25.82|97
1720916700000|2024-07-14 00:25:00|26|25.86|25.85|25.71|26.01|25.87|25.84|25.7|134
1720917000000|2024-07-14 00:30:00|25.84|25.7|25.85|25.71|25.86|25.72|25.75|25.61|141
1720917300000|2024-07-14 00:35:00|25.84|25.7|25.93|25.79|25.94|25.8|25.84|25.7|86
1720917600000|2024-07-14 00:40:00|25.94|25.8|25.97|25.83|26|25.86|25.93|25.79|66
1720917900000|2024-07-14 00:45:00|25.96|25.82|26.02|25.88|26.02|25.88|25.92|25.78|57
1720918200000|2024-07-14 00:50:00|26.01|25.87|26.02|25.88|26.02|25.88|25.99|25.85|41
1720918500000|2024-07-14 00:55:00|26.03|25.89|26.04|25.9|26.06|25.92|26.03|25.89|92
1720918800000|2024-07-14 01:00:00|26.05|25.91|26.15|26.01|26.15|26.01|26.04|25.9|69
1720919100000|2024-07-14 01:05:00|26.14|26|26.07|25.93|26.15|26.01|26.05|25.91|82
1720919400000|2024-07-14 01:10:00|26.08|25.94|26.07|25.93|26.11|25.97|26.04|25.9|60
1720919700000|2024-07-14 01:15:00|26.06|25.92|26.05|25.91|26.09|25.95|26.02|25.88|88
1720920000000|2024-07-14 01:20:00|26.04|25.9|26.13|25.99|26.16|26.02|26.04|25.9|65
1720920300000|2024-07-14 01:25:00|26.12|25.98|26.15|26.01|26.17|26.03|26.12|25.98|52
1720920600000|2024-07-14 01:30:00|26.16|26.02|26.15|26.01|26.17|26.03|26.11|25.97|55
1720920900000|2024-07-14 01:35:00|26.16|26.02|26.28|26.14|26.28|26.14|26.16|26.02|68
1720921200000|2024-07-14 01:40:00|26.27|26.13|26.23|26.09|26.27|26.13|26.22|26.08|79
1720921500000|2024-07-14 01:45:00|26.24|26.1|26.19|26.05|26.24|26.1|26.17|26.03|63
1720921800000|2024-07-14 01:50:00|26.18|26.04|26.19|26.05|26.22|26.08|26.17|26.03|52
1720922100000|2024-07-14 01:55:00|26.18|26.04|26.15|26.01|26.18|26.04|26.14|26|32
1720922400000|2024-07-14 02:00:00|26.16|26.02|26.1|25.96|26.19|26.05|26.09|25.95|61
1720922700000|2024-07-14 02:05:00|26.11|25.97|26.09|25.95|26.12|25.98|26.07|25.93|47
1720923000000|2024-07-14 02:10:00|26.1|25.96|26.05|25.91|26.1|25.96|26.05|25.91|28
1720923300000|2024-07-14 02:15:00|26.06|25.92|26.05|25.91|26.1|25.96|26.03|25.89|69
1720923600000|2024-07-14 02:20:00|26.06|25.92|25.98|25.84|26.06|25.92|25.98|25.84|87
1720923900000|2024-07-14 02:25:00|25.99|25.85|25.9|25.76|25.99|25.85|25.9|25.76|92
1720924200000|2024-07-14 02:30:00|25.91|25.77|25.93|25.79|25.95|25.81|25.87|25.73|80
1720924500000|2024-07-14 02:35:00|25.92|25.78|25.89|25.75|25.94|25.8|25.88|25.74|57
1720924800000|2024-07-14 02:40:00|25.88|25.74|25.88|25.74|25.89|25.75|25.84|25.7|23
1720925100000|2024-07-14 02:45:00|25.89|25.75|25.92|25.78|25.93|25.79|25.86|25.72|65
1720925400000|2024-07-14 02:50:00|25.93|25.79|25.97|25.83|25.97|25.83|25.92|25.78|53
1720925700000|2024-07-14 02:55:00|25.96|25.82|25.99|25.85|26|25.86|25.96|25.82|40
1720926000000|2024-07-14 03:00:00|26|25.86|26.04|25.9|26.04|25.9|25.99|25.85|31
1720926300000|2024-07-14 03:05:00|26.05|25.91|26.1|25.96|26.1|25.96|26.05|25.91|26
1720926600000|2024-07-14 03:10:00|26.11|25.97|26.07|25.93|26.12|25.98|26.06|25.92|23
1720926900000|2024-07-14 03:15:00|26.08|25.94|26.08|25.94|26.1|25.96|26.05|25.91|50
1720927200000|2024-07-14 03:20:00|26.07|25.93|26.08|25.94|26.1|25.96|26.05|25.91|54
1720927500000|2024-07-14 03:25:00|26.07|25.93|26.14|26|26.14|26|26.06|25.92|60
1720927800000|2024-07-14 03:30:00|26.13|25.99|26.07|25.93|26.13|25.99|26.06|25.92|51
1720928100000|2024-07-14 03:35:00|26.06|25.92|26.05|25.91|26.09|25.95|26.05|25.91|14
1720928400000|2024-07-14 03:40:00|26.03|25.89|26.05|25.91|26.06|25.92|26.03|25.89|31
1720928700000|2024-07-14 03:45:00|26.04|25.9|25.98|25.84|26.04|25.9|25.97|25.83|49
1720929000000|2024-07-14 03:50:00|25.99|25.85|26|25.86|26.01|25.87|25.99|25.85|38
1720929300000|2024-07-14 03:55:00|25.99|25.85|26|25.86|26.01|25.87|25.98|25.84|28
1720929600000|2024-07-14 04:00:00|25.99|25.85|26.01|25.87|26.02|25.88|25.98|25.84|47
1720929900000|2024-07-14 04:05:00|26|25.86|26.03|25.89|26.03|25.89|25.98|25.84|25
1720930200000|2024-07-14 04:10:00|26.02|25.88|26.1|25.96|26.11|25.97|26.02|25.88|60
1720930500000|2024-07-14 04:15:00|26.11|25.97|26.2|26.06|26.22|26.08|26.09|25.95|50
1720930800000|2024-07-14 04:20:00|26.21|26.07|26.23|26.09|26.3|26.16|26.2|26.06|91
1720931100000|2024-07-14 04:25:00|26.22|26.08|26.08|25.94|26.22|26.08|26.07|25.93|110
1720931400000|2024-07-14 04:30:00|26.06|25.92|26.09|25.95|26.11|25.97|26.02|25.88|105
1720931700000|2024-07-14 04:35:00|26.1|25.96|26.02|25.88|26.1|25.96|26|25.86|68
1720932000000|2024-07-14 04:40:00|26.01|25.87|26.08|25.94|26.11|25.97|26.01|25.87|95
1720932300000|2024-07-14 04:45:00|26.09|25.95|26.03|25.89|26.09|25.95|26.03|25.89|55
1720932600000|2024-07-14 04:50:00|26.04|25.9|26.03|25.89|26.07|25.93|26.03|25.89|62
1720932900000|2024-07-14 04:55:00|26.02|25.88|26.09|25.95|26.11|25.97|26.02|25.88|59
1720933200000|2024-07-14 05:00:00|26.1|25.96|26.2|26.06|26.2|26.06|26.09|25.95|84
1720933500000|2024-07-14 05:05:00|26.21|26.07|26.16|26.02|26.28|26.14|26.15|26.01|99
1720933800000|2024-07-14 05:10:00|26.15|26.01|26.07|25.93|26.19|26.05|26.07|25.93|75
1720934100000|2024-07-14 05:15:00|26.08|25.94|26.03|25.89|26.08|25.94|26.01|25.87|68
1720934400000|2024-07-14 05:20:00|26.04|25.9|26.1|25.96|26.11|25.97|26.02|25.88|135
1720934700000|2024-07-14 05:25:00|26.11|25.97|26.17|26.03|26.18|26.04|26.08|25.94|93
1720935000000|2024-07-14 05:30:00|26.18|26.04|26.26|26.12|26.26|26.12|26.17|26.03|51
1720935300000|2024-07-14 05:35:00|26.25|26.11|26.28|26.14|26.3|26.16|26.24|26.1|52
1720935600000|2024-07-14 05:40:00|26.27|26.13|26.2|26.06|26.28|26.14|26.19|26.05|82
1720935900000|2024-07-14 05:45:00|26.21|26.07|26.24|26.1|26.25|26.11|26.16|26.02|72
1720936200000|2024-07-14 05:50:00|26.25|26.11|26.28|26.14|26.3|26.16|26.24|26.1|42
1720936500000|2024-07-14 05:55:00|26.29|26.15|26.32|26.18|26.33|26.19|26.29|26.15|60
1720936800000|2024-07-14 06:00:00|26.33|26.19|26.23|26.09|26.34|26.2|26.22|26.08|88
1720937100000|2024-07-14 06:05:00|26.22|26.08|26.23|26.09|26.24|26.1|26.2|26.06|54
1720937400000|2024-07-14 06:10:00|26.22|26.08|26.2|26.06|26.22|26.08|26.18|26.04|40
1720937700000|2024-07-14 06:15:00|26.19|26.05|26.18|26.04|26.21|26.07|26.16|26.02|71
1720938000000|2024-07-14 06:20:00|26.17|26.03|26.17|26.03|26.19|26.05|26.13|25.99|53
1720938300000|2024-07-14 06:25:00|26.16|26.02|26.12|25.98|26.17|26.03|26.12|25.98|68
1720938600000|2024-07-14 06:30:00|26.11|25.97|26.14|26|26.17|26.03|26.11|25.97|34
1720938900000|2024-07-14 06:35:00|26.15|26.01|26.26|26.12|26.26|26.12|26.05|25.91|76
1720939200000|2024-07-14 06:40:00|26.25|26.11|26.25|26.11|26.33|26.19|26.24|26.1|40
1720939500000|2024-07-14 06:45:00|26.26|26.12|26.19|26.05|26.26|26.12|26.18|26.04|72
1720939800000|2024-07-14 06:50:00|26.18|26.04|26.14|26|26.2|26.06|26.1|25.96|49
1720940100000|2024-07-14 06:55:00|26.15|26.01|26.13|25.99|26.19|26.05|26.12|25.98|98
1720940400000|2024-07-14 07:00:00|26.14|26|26.14|26|26.14|26|26.09|25.95|66
1720940700000|2024-07-14 07:05:00|26.13|25.99|26.13|25.99|26.16|26.02|26.11|25.97|49
1720941000000|2024-07-14 07:10:00|26.12|25.98|26.08|25.94|26.12|25.98|26.05|25.91|55
1720941300000|2024-07-14 07:15:00|26.07|25.93|26.1|25.96|26.13|25.99|26.06|25.92|30
1720941600000|2024-07-14 07:20:00|26.11|25.97|26.12|25.98|26.17|26.03|26.11|25.97|52
1720941900000|2024-07-14 07:25:00|26.11|25.97|26.08|25.94|26.12|25.98|26.07|25.93|42
1720942200000|2024-07-14 07:30:00|26.09|25.95|26.1|25.96|26.13|25.99|26.08|25.94|50
1720942500000|2024-07-14 07:35:00|26.09|25.95|26.1|25.96|26.11|25.97|26.07|25.93|78
1720942800000|2024-07-14 07:40:00|26.09|25.95|26.14|26|26.14|26|26.09|25.95|27
1720943100000|2024-07-14 07:45:00|26.13|25.99|26.14|26|26.14|26|26.1|25.96|44
1720943400000|2024-07-14 07:50:00|26.15|26.01|26.18|26.04|26.19|26.05|26.13|25.99|89
1720943700000|2024-07-14 07:55:00|26.17|26.03|26.13|25.99|26.17|26.03|26.1|25.96|55
1720944000000|2024-07-14 08:00:00|26.14|26|26.2|26.06|26.21|26.07|26.14|26|29
1720944300000|2024-07-14 08:05:00|26.21|26.07|26.24|26.1|26.25|26.11|26.2|26.06|34
1720944600000|2024-07-14 08:10:00|26.23|26.09|26.18|26.04|26.24|26.1|26.18|26.04|44
1720944900000|2024-07-14 08:15:00|26.19|26.05|26.2|26.06|26.2|26.06|26.18|26.04|16
1720945200000|2024-07-14 08:20:00|26.19|26.05|26.25|26.11|26.25|26.11|26.19|26.05|55
1720945500000|2024-07-14 08:25:00|26.24|26.1|26.28|26.14|26.28|26.14|26.24|26.1|51
1720945800000|2024-07-14 08:30:00|26.27|26.13|26.2|26.06|26.28|26.14|26.2|26.06|42
1720946100000|2024-07-14 08:35:00|26.21|26.07|26.22|26.08|26.24|26.1|26.16|26.02|61
1720946400000|2024-07-14 08:40:00|26.23|26.09|26.22|26.08|26.27|26.13|26.22|26.08|29
1720946700000|2024-07-14 08:45:00|26.22|26.08|26.25|26.11|26.26|26.12|26.19|26.05|38
1720947000000|2024-07-14 08:50:00|26.24|26.1|26.23|26.09|26.27|26.13|26.23|26.09|46
1720947300000|2024-07-14 08:55:00|26.24|26.1|26.21|26.07|26.24|26.1|26.2|26.06|26
1720947600000|2024-07-14 09:00:00|26.22|26.08|26.25|26.11|26.26|26.12|26.21|26.07|22
1720947900000|2024-07-14 09:05:00|26.26|26.12|26.22|26.08|26.26|26.12|26.21|26.07|26
1720948200000|2024-07-14 09:10:00|26.23|26.09|26.22|26.08|26.25|26.11|26.2|26.06|40
1720948500000|2024-07-14 09:15:00|26.21|26.07|26.23|26.09|26.27|26.13|26.21|26.07|84
1720948800000|2024-07-14 09:20:00|26.22|26.08|26.25|26.11|26.25|26.11|26.18|26.04|87
1720949100000|2024-07-14 09:25:00|26.24|26.1|26.4|26.26|26.41|26.27|26.24|26.1|58
1720949400000|2024-07-14 09:30:00|26.39|26.25|26.45|26.31|26.47|26.33|26.35|26.21|71
1720949700000|2024-07-14 09:35:00|26.46|26.32|26.43|26.29|26.5|26.36|26.42|26.28|82
1720950000000|2024-07-14 09:40:00|26.44|26.3|26.35|26.21|26.45|26.31|26.33|26.19|124
1720950300000|2024-07-14 09:45:00|26.36|26.22|26.37|26.23|26.41|26.27|26.34|26.2|84
1720950600000|2024-07-14 09:50:00|26.38|26.24|26.34|26.2|26.38|26.24|26.33|26.19|79
1720950900000|2024-07-14 09:55:00|26.33|26.19|26.35|26.21|26.37|26.23|26.33|26.19|78
1720951200000|2024-07-14 10:00:00|26.33|26.19|26.32|26.18|26.36|26.22|26.29|26.15|73
1720951500000|2024-07-14 10:05:00|26.33|26.19|26.36|26.22|26.41|26.27|26.33|26.19|48
1720951800000|2024-07-14 10:10:00|26.35|26.21|26.29|26.15|26.37|26.23|26.28|26.14|62
1720952100000|2024-07-14 10:15:00|26.3|26.16|26.33|26.19|26.35|26.21|26.29|26.15|54
1720952400000|2024-07-14 10:20:00|26.32|26.18|26.33|26.19|26.34|26.2|26.31|26.17|28
1720952700000|2024-07-14 10:25:00|26.32|26.18|26.33|26.19|26.34|26.2|26.3|26.16|59
1720953000000|2024-07-14 10:30:00|26.34|26.2|26.28|26.14|26.34|26.2|26.27|26.13|35
1720953300000|2024-07-14 10:35:00|26.27|26.13|26.25|26.11|26.28|26.14|26.25|26.11|117
1720953600000|2024-07-14 10:40:00|26.24|26.1|26.21|26.07|26.25|26.11|26.19|26.05|68
1720953900000|2024-07-14 10:45:00|26.19|26.05|26.18|26.04|26.21|26.07|26.13|25.99|60
1720954200000|2024-07-14 10:50:00|26.17|26.03|26.13|25.99|26.18|26.04|26.12|25.98|57
1720954500000|2024-07-14 10:55:00|26.12|25.98|26.07|25.93|26.12|25.98|26.06|25.92|42
1720954800000|2024-07-14 11:00:00|26.06|25.92|26.05|25.91|26.07|25.93|26.01|25.87|34
1720955100000|2024-07-14 11:05:00|26.04|25.9|26|25.86|26.05|25.91|25.99|25.85|70
1720955400000|2024-07-14 11:10:00|26.01|25.87|26.06|25.92|26.08|25.94|26.01|25.87|35
1720955700000|2024-07-14 11:15:00|26.07|25.93|26.01|25.87|26.07|25.93|26.01|25.87|29
1720956000000|2024-07-14 11:20:00|26.02|25.88|26.01|25.87|26.04|25.9|26|25.86|34
1720956300000|2024-07-14 11:25:00|26.02|25.88|26.02|25.88|26.04|25.9|26.01|25.87|55
1720956600000|2024-07-14 11:30:00|26.03|25.89|26.03|25.89|26.04|25.9|26.02|25.88|15
1720956900000|2024-07-14 11:35:00|26.02|25.88|26|25.86|26.03|25.89|25.97|25.83|139
1720957200000|2024-07-14 11:40:00|25.99|25.85|26|25.86|26|25.86|25.98|25.84|50
1720957500000|2024-07-14 11:45:00|25.99|25.85|26|25.86|26.04|25.9|25.98|25.84|64
1720957800000|2024-07-14 11:50:00|25.99|25.85|25.98|25.84|26.01|25.87|25.97|25.83|69
1720958100000|2024-07-14 11:55:00|25.97|25.83|25.99|25.85|26.01|25.87|25.96|25.82|61
1720958400000|2024-07-14 12:00:00|26|25.86|25.97|25.83|26|25.86|25.93|25.79|51
1720958700000|2024-07-14 12:05:00|25.96|25.82|25.88|25.74|25.97|25.83|25.88|25.74|40
1720959000000|2024-07-14 12:10:00|25.87|25.73|25.8|25.66|25.9|25.76|25.8|25.66|72
1720959300000|2024-07-14 12:15:00|25.79|25.65|25.75|25.61|25.83|25.69|25.72|25.58|68
1720959600000|2024-07-14 12:20:00|25.74|25.6|25.8|25.66|25.81|25.67|25.72|25.58|78
1720959900000|2024-07-14 12:25:00|25.79|25.65|25.75|25.61|25.8|25.66|25.73|25.59|51
1720960200000|2024-07-14 12:30:00|25.76|25.62|25.71|25.57|25.79|25.65|25.7|25.56|65
1720960500000|2024-07-14 12:35:00|25.72|25.58|25.79|25.65|25.8|25.66|25.72|25.58|44
1720960800000|2024-07-14 12:40:00|25.8|25.66|25.78|25.64|25.8|25.66|25.77|25.63|49
1720961100000|2024-07-14 12:45:00|25.79|25.65|25.83|25.69|25.84|25.7|25.78|25.64|56
1720961400000|2024-07-14 12:50:00|25.82|25.68|25.79|25.65|25.84|25.7|25.77|25.63|100
1720961700000|2024-07-14 12:55:00|25.8|25.66|25.82|25.68|25.83|25.69|25.78|25.64|59
1720962000000|2024-07-14 13:00:00|25.81|25.67|25.87|25.73|25.89|25.75|25.79|25.65|111
1720962300000|2024-07-14 13:05:00|25.86|25.72|25.89|25.75|25.91|25.77|25.86|25.72|94
1720962600000|2024-07-14 13:10:00|25.88|25.74|25.89|25.75|25.89|25.75|25.84|25.7|50
1720962900000|2024-07-14 13:15:00|25.9|25.76|26.02|25.88|26.03|25.89|25.9|25.76|56
1720963200000|2024-07-14 13:20:00|26.01|25.87|25.98|25.84|26.02|25.88|25.98|25.84|107
1720963500000|2024-07-14 13:25:00|25.99|25.85|25.94|25.8|26|25.86|25.94|25.8|76
1720963800000|2024-07-14 13:30:00|25.93|25.79|25.89|25.75|25.98|25.84|25.88|25.74|89
1720964100000|2024-07-14 13:35:00|25.9|25.76|25.96|25.82|25.96|25.82|25.89|25.75|66
1720964400000|2024-07-14 13:40:00|25.95|25.81|25.96|25.82|26|25.86|25.94|25.8|46
1720964700000|2024-07-14 13:45:00|25.97|25.83|26.05|25.91|26.05|25.91|25.96|25.82|50
1720965000000|2024-07-14 13:50:00|26.04|25.9|26.11|25.97|26.11|25.97|26.03|25.89|50
1720965300000|2024-07-14 13:55:00|26.1|25.96|26.05|25.91|26.12|25.98|26.05|25.91|44
1720965600000|2024-07-14 14:00:00|26.06|25.92|26.09|25.95|26.13|25.99|26.05|25.91|72
1720965900000|2024-07-14 14:05:00|26.08|25.94|26.06|25.92|26.09|25.95|26.05|25.91|43
1720966200000|2024-07-14 14:10:00|26.07|25.93|26.05|25.91|26.07|25.93|26.03|25.89|57
1720966500000|2024-07-14 14:15:00|26.03|25.89|25.96|25.82|26.05|25.91|25.95|25.81|93
1720966800000|2024-07-14 14:20:00|25.95|25.81|25.95|25.81|25.96|25.82|25.93|25.79|39
1720967100000|2024-07-14 14:25:00|25.94|25.8|25.87|25.73|25.94|25.8|25.87|25.73|63
1720967400000|2024-07-14 14:30:00|25.88|25.74|25.96|25.82|25.97|25.83|25.85|25.71|94
1720967700000|2024-07-14 14:35:00|25.97|25.83|25.89|25.75|25.98|25.84|25.85|25.71|63
1720968000000|2024-07-14 14:40:00|25.88|25.74|25.88|25.74|25.89|25.75|25.84|25.7|34
1720968300000|2024-07-14 14:45:00|25.89|25.75|26|25.86|26.03|25.89|25.89|25.75|71
1720968600000|2024-07-14 14:50:00|26.01|25.87|26.03|25.89|26.11|25.97|26|25.86|94
1720968900000|2024-07-14 14:55:00|26.04|25.9|26.03|25.89|26.06|25.92|26.02|25.88|74
1720969200000|2024-07-14 15:00:00|26.04|25.9|26.04|25.9|26.08|25.94|26.02|25.88|65
1720969500000|2024-07-14 15:05:00|26.05|25.91|25.89|25.75|26.05|25.91|25.88|25.74|117
1720969800000|2024-07-14 15:10:00|25.88|25.74|25.93|25.79|25.95|25.81|25.86|25.72|83
1720970100000|2024-07-14 15:15:00|25.94|25.8|25.96|25.82|25.98|25.84|25.91|25.77|113
1720970400000|2024-07-14 15:20:00|25.95|25.81|25.89|25.75|25.96|25.82|25.88|25.74|65
1720970700000|2024-07-14 15:25:00|25.88|25.74|25.9|25.76|25.9|25.76|25.88|25.74|19
1720971000000|2024-07-14 15:30:00|25.91|25.77|25.93|25.79|25.96|25.82|25.9|25.76|56
1720971300000|2024-07-14 15:35:00|25.92|25.78|25.94|25.8|25.96|25.82|25.91|25.77|64
1720971600000|2024-07-14 15:40:00|25.93|25.79|25.94|25.8|25.94|25.8|25.91|25.77|46
1720971900000|2024-07-14 15:45:00|25.93|25.79|25.96|25.82|26|25.86|25.93|25.79|45
1720972200000|2024-07-14 15:50:00|25.95|25.81|26|25.86|26.02|25.88|25.95|25.81|48
1720972500000|2024-07-14 15:55:00|25.99|25.85|26|25.86|26.04|25.9|25.99|25.85|56
1720972800000|2024-07-14 16:00:00|25.99|25.85|25.94|25.8|26|25.86|25.91|25.77|56
1720973100000|2024-07-14 16:05:00|25.95|25.81|25.96|25.82|25.97|25.83|25.94|25.8|37
1720973400000|2024-07-14 16:10:00|25.95|25.81|26.04|25.9|26.04|25.9|25.95|25.81|30
1720973700000|2024-07-14 16:15:00|26.03|25.89|25.99|25.85|26.03|25.89|25.99|25.85|43
1720974000000|2024-07-14 16:20:00|25.98|25.84|25.97|25.83|26.01|25.87|25.94|25.8|62
1720974300000|2024-07-14 16:25:00|25.98|25.84|25.96|25.82|25.98|25.84|25.95|25.81|41
1720974600000|2024-07-14 16:30:00|25.95|25.81|25.93|25.79|25.95|25.81|25.89|25.75|48
1720974900000|2024-07-14 16:35:00|25.94|25.8|25.96|25.82|25.96|25.82|25.93|25.79|37
1720975200000|2024-07-14 16:40:00|25.97|25.83|25.96|25.82|25.99|25.85|25.94|25.8|46
1720975500000|2024-07-14 16:45:00|25.95|25.81|25.95|25.81|25.96|25.82|25.92|25.78|43
1720975800000|2024-07-14 16:50:00|25.96|25.82|25.97|25.83|25.97|25.83|25.93|25.79|20
1720976100000|2024-07-14 16:55:00|25.96|25.82|25.97|25.83|25.98|25.84|25.93|25.79|29
1720976400000|2024-07-14 17:00:00|25.98|25.84|25.97|25.83|25.99|25.85|25.94|25.8|62
1720976700000|2024-07-14 17:05:00|25.96|25.82|25.93|25.79|25.98|25.84|25.92|25.78|28
1720977000000|2024-07-14 17:10:00|25.92|25.78|25.89|25.75|25.92|25.78|25.88|25.74|36
1720977300000|2024-07-14 17:15:00|25.88|25.74|25.84|25.7|25.89|25.75|25.83|25.69|61
1720977600000|2024-07-14 17:20:00|25.85|25.71|25.88|25.74|25.88|25.74|25.84|25.7|32
1720977900000|2024-07-14 17:25:00|25.87|25.73|25.91|25.77|25.91|25.77|25.86|25.72|48
1720978200000|2024-07-14 17:30:00|25.9|25.76|25.91|25.77|25.92|25.78|25.9|25.76|18
1720978500000|2024-07-14 17:35:00|25.9|25.76|25.89|25.75|25.93|25.79|25.89|25.75|44
1720978800000|2024-07-14 17:40:00|25.88|25.74|25.87|25.73|25.89|25.75|25.85|25.71|30
1720979100000|2024-07-14 17:45:00|25.86|25.72|25.86|25.72|25.88|25.74|25.86|25.72|25
1720979400000|2024-07-14 17:50:00|25.88|25.74|25.9|25.76|25.9|25.76|25.86|25.72|22
1720979700000|2024-07-14 17:55:00|25.89|25.75|25.89|25.75|25.9|25.76|25.88|25.74|19
1720980000000|2024-07-14 18:00:00|25.88|25.74|25.89|25.75|25.9|25.76|25.87|25.73|33
1720980300000|2024-07-14 18:05:00|25.9|25.76|25.89|25.75|25.9|25.76|25.88|25.74|16
1720980600000|2024-07-14 18:10:00|25.88|25.74|25.84|25.7|25.89|25.75|25.83|25.69|20
1720980900000|2024-07-14 18:15:00|25.85|25.71|25.84|25.7|25.86|25.72|25.84|25.7|39
1720981200000|2024-07-14 18:20:00|25.85|25.71|25.85|25.71|25.87|25.73|25.84|25.7|44
1720981500000|2024-07-14 18:25:00|25.84|25.7|25.85|25.71|25.85|25.71|25.84|25.7|14
1720981800000|2024-07-14 18:30:00|25.86|25.72|25.89|25.75|25.89|25.75|25.84|25.7|16
1720982100000|2024-07-14 18:35:00|25.88|25.74|25.91|25.77|25.91|25.77|25.86|25.72|24
1720982400000|2024-07-14 18:40:00|25.9|25.76|25.88|25.74|25.9|25.76|25.87|25.73|56
1720982700000|2024-07-14 18:45:00|25.87|25.73|25.89|25.75|25.9|25.76|25.86|25.72|31
1720983000000|2024-07-14 18:50:00|25.88|25.74|25.89|25.75|25.89|25.75|25.87|25.73|24
1720983300000|2024-07-14 18:55:00|25.88|25.74|25.89|25.75|25.89|25.75|25.87|25.73|12
1720983600000|2024-07-14 19:00:00|25.88|25.74|25.86|25.72|25.89|25.75|25.86|25.72|41
1720983900000|2024-07-14 19:05:00|25.87|25.73|25.82|25.68|25.87|25.73|25.81|25.67|40
1720984200000|2024-07-14 19:10:00|25.8|25.66|25.82|25.68|25.82|25.68|25.8|25.66|2
1720984500000|2024-07-14 19:15:00|25.83|25.69|25.82|25.68|25.83|25.69|25.8|25.66|52
1720984800000|2024-07-14 19:20:00|25.81|25.67|25.82|25.68|25.82|25.68|25.81|25.67|2
1720985100000|2024-07-14 19:25:00|25.81|25.67|26.03|25.39|26.07|25.68|25.81|25.39|23
1720985400000|2024-07-14 19:30:00|26.04|25.4|26.04|25.4|26.06|25.42|26.03|25.39|21
1720985700000|2024-07-14 19:35:00|26.05|25.41|26.04|25.4|26.05|25.41|26.03|25.39|10
1720986000000|2024-07-14 19:40:00|26.03|25.39|26.01|25.37|26.03|25.39|26.01|25.37|17
1720986300000|2024-07-14 19:45:00|26.02|25.38|26.03|25.39|26.05|25.41|26.01|25.37|24
1720986600000|2024-07-14 19:50:00|26.04|25.4|26.05|25.41|26.08|25.44|26.03|25.39|66
1720986900000|2024-07-14 19:55:00|26.04|25.4|26.05|25.41|26.05|25.41|26.04|25.4|8
1720987200000|2024-07-14 20:00:00|26.04|25.4|26.04|25.4|26.05|25.41|26.03|25.39|63
1720987500000|2024-07-14 20:05:00|26.03|25.39|26.04|25.4|26.04|25.4|26.02|25.38|98
1720987800000|2024-07-14 20:10:00|26.03|25.39|26.04|25.4|26.05|25.41|26.03|25.39|22
1720988100000|2024-07-14 20:15:00|26.03|25.39|26.09|25.45|26.1|25.46|26.03|25.39|41
1720988400000|2024-07-14 20:20:00|26.1|25.46|26.09|25.45|26.1|25.46|26.08|25.44|20
1720988700000|2024-07-14 20:25:00|26.1|25.46|26.1|25.46|26.11|25.47|26.08|25.44|40
1720989000000|2024-07-14 20:30:00|26.11|25.47|26.11|25.47|26.13|25.49|26.1|25.46|53
1720989300000|2024-07-14 20:35:00|26.1|25.46|26.18|25.54|26.19|25.55|26.09|25.45|41
1720989600000|2024-07-14 20:40:00|26.17|25.53|26.23|25.59|26.24|25.6|26.16|25.52|122
1720989900000|2024-07-14 20:45:00|26.22|25.58|26.18|25.54|26.22|25.58|26.17|25.53|83
1720990200000|2024-07-14 20:50:00|26.17|25.53|26.16|25.52|26.18|25.54|26.15|25.51|50
1720990500000|2024-07-14 20:55:00|26.15|25.51|25.87|25.73|26.16|25.74|25.87|25.47|65
1720990800000|2024-07-14 21:00:00|25.88|25.74|25.85|25.71|25.88|25.74|25.84|25.7|66
1720991100000|2024-07-14 21:05:00|25.86|25.72|26|25.86|26|25.86|25.86|25.72|29
1720991400000|2024-07-14 21:10:00|25.99|25.85|25.98|25.84|26|25.86|25.97|25.83|64
1720991700000|2024-07-14 21:15:00|25.99|25.85|26.06|25.92|26.08|25.94|25.98|25.84|86
1720992000000|2024-07-14 21:20:00|26.07|25.93|26.27|26.13|26.28|26.14|26.05|25.91|149
1720992300000|2024-07-14 21:25:00|26.28|26.14|26.22|26.08|26.34|26.2|26.22|26.08|96
1720992600000|2024-07-14 21:30:00|26.23|26.09|26.21|26.07|26.29|26.15|26.2|26.06|106
1720992900000|2024-07-14 21:35:00|26.2|26.06|26.23|26.09|26.24|26.1|26.14|26|54
1720993200000|2024-07-14 21:40:00|26.22|26.08|26.29|26.15|26.3|26.16|26.22|26.08|194
1720993500000|2024-07-14 21:45:00|26.3|26.16|26.33|26.19|26.33|26.19|26.26|26.12|222
1720993800000|2024-07-14 21:50:00|26.32|26.18|26.35|26.21|26.36|26.22|26.32|26.18|91
1720994100000|2024-07-14 21:55:00|26.34|26.2|26.44|26.3|26.46|26.32|26.34|26.2|168
1720994400000|2024-07-14 22:00:00|26.45|26.31|26.53|26.39|26.54|26.4|26.44|26.3|341
1720994700000|2024-07-14 22:05:00|26.54|26.4|26.48|26.34|26.54|26.4|26.41|26.27|386
1720995000000|2024-07-14 22:10:00|26.49|26.35|26.43|26.29|26.56|26.42|26.42|26.28|361
1720995300000|2024-07-14 22:15:00|26.44|26.3|26.34|26.2|26.47|26.33|26.33|26.19|342
1720995600000|2024-07-14 22:20:00|26.33|26.19|26.31|26.17|26.36|26.22|26.29|26.15|266
1720995900000|2024-07-14 22:25:00|26.3|26.16|26.34|26.2|26.39|26.25|26.29|26.15|311
1720996200000|2024-07-14 22:30:00|26.35|26.21|26.39|26.25|26.41|26.27|26.32|26.18|302
1720996500000|2024-07-14 22:35:00|26.4|26.26|26.36|26.22|26.47|26.33|26.35|26.21|203
1720996800000|2024-07-14 22:40:00|26.35|26.21|26.36|26.22|26.4|26.26|26.35|26.21|246
1720997100000|2024-07-14 22:45:00|26.37|26.23|26.43|26.29|26.44|26.3|26.36|26.22|283
1720997400000|2024-07-14 22:50:00|26.42|26.28|26.54|26.4|26.54|26.4|26.42|26.28|203
1720997700000|2024-07-14 22:55:00|26.53|26.39|26.51|26.37|26.56|26.42|26.48|26.34|181
1720998000000|2024-07-14 23:00:00|26.52|26.38|26.43|26.29|26.56|26.42|26.4|26.26|260
1720998300000|2024-07-14 23:05:00|26.44|26.3|26.46|26.32|26.53|26.39|26.42|26.28|282
1720998600000|2024-07-14 23:10:00|26.45|26.31|26.56|26.42|26.58|26.44|26.43|26.29|225
1720998900000|2024-07-14 23:15:00|26.57|26.43|26.58|26.44|26.59|26.45|26.47|26.33|256
1720999200000|2024-07-14 23:20:00|26.57|26.43|26.65|26.51|26.68|26.54|26.55|26.41|231
1720999500000|2024-07-14 23:25:00|26.64|26.5|26.65|26.51|26.69|26.55|26.64|26.5|218
1720999800000|2024-07-14 23:30:00|26.66|26.52|26.73|26.59|26.75|26.61|26.64|26.5|284
1721000100000|2024-07-14 23:35:00|26.72|26.58|26.66|26.52|26.74|26.6|26.65|26.51|267
1721000400000|2024-07-14 23:40:00|26.67|26.53|26.62|26.48|26.7|26.56|26.61|26.47|162
1721000700000|2024-07-14 23:45:00|26.61|26.47|26.55|26.41|26.62|26.48|26.55|26.41|208
1721001000000|2024-07-14 23:50:00|26.54|26.4|26.5|26.36|26.58|26.44|26.46|26.32|90
1721001300000|2024-07-14 23:55:00|26.48|26.34|26.43|26.29|26.51|26.37|26.36|26.22|351
1721001600000|2024-07-15 00:00:00|26.42|26.28|26.47|26.33|26.48|26.34|26.41|26.27|262
1721001900000|2024-07-15 00:05:00|26.46|26.32|26.36|26.22|26.47|26.33|26.35|26.21|247
1721002200000|2024-07-15 00:10:00|26.37|26.23|26.43|26.29|26.46|26.32|26.36|26.22|171
1721002500000|2024-07-15 00:15:00|26.42|26.28|26.48|26.34|26.49|26.35|26.4|26.26|290
1721002800000|2024-07-15 00:20:00|26.46|26.32|26.53|26.39|26.54|26.4|26.46|26.32|189
1721003100000|2024-07-15 00:25:00|26.52|26.38|26.66|26.52|26.67|26.53|26.52|26.38|231
1721003400000|2024-07-15 00:30:00|26.65|26.51|26.75|26.61|26.77|26.63|26.65|26.51|414
1721003700000|2024-07-15 00:35:00|26.74|26.6|26.68|26.54|26.75|26.61|26.67|26.53|300
1721004000000|2024-07-15 00:40:00|26.67|26.53|26.69|26.55|26.7|26.56|26.63|26.49|316
1721004300000|2024-07-15 00:45:00|26.68|26.54|26.81|26.67|26.82|26.68|26.68|26.54|344
1721004600000|2024-07-15 00:50:00|26.8|26.66|26.72|26.58|26.81|26.67|26.69|26.55|372
1721004900000|2024-07-15 00:55:00|26.74|26.6|26.69|26.55|26.75|26.61|26.65|26.51|303
1721005200000|2024-07-15 01:00:00|26.7|26.56|26.69|26.55|26.76|26.62|26.67|26.53|408
1721005500000|2024-07-15 01:05:00|26.68|26.54|26.73|26.59|26.75|26.61|26.67|26.53|329
1721005800000|2024-07-15 01:10:00|26.72|26.58|26.79|26.65|26.81|26.67|26.7|26.56|278
1721006100000|2024-07-15 01:15:00|26.8|26.66|26.98|26.84|27|26.86|26.8|26.66|540
1721006400000|2024-07-15 01:20:00|26.96|26.82|26.91|26.77|26.97|26.83|26.86|26.72|402
1721006700000|2024-07-15 01:25:00|26.92|26.78|26.81|26.67|26.93|26.79|26.8|26.66|180
1721007000000|2024-07-15 01:30:00|26.8|26.66|26.72|26.58|26.81|26.67|26.71|26.57|231
1721007300000|2024-07-15 01:35:00|26.71|26.57|26.71|26.57|26.73|26.59|26.69|26.55|235
1721007600000|2024-07-15 01:40:00|26.7|26.56|26.69|26.55|26.76|26.62|26.68|26.54|353
1721007900000|2024-07-15 01:45:00|26.7|26.56|26.67|26.53|26.7|26.56|26.64|26.5|251
1721008200000|2024-07-15 01:50:00|26.68|26.54|26.74|26.6|26.74|26.6|26.66|26.52|211
1721008500000|2024-07-15 01:55:00|26.73|26.59|26.71|26.57|26.74|26.6|26.68|26.54|297
1721008800000|2024-07-15 02:00:00|26.72|26.58|26.71|26.57|26.74|26.6|26.67|26.53|270
1721009100000|2024-07-15 02:05:00|26.72|26.58|26.74|26.6|26.79|26.65|26.71|26.57|303
1721009400000|2024-07-15 02:10:00|26.75|26.61|26.79|26.65|26.8|26.66|26.71|26.57|254
1721009700000|2024-07-15 02:15:00|26.8|26.66|26.76|26.62|26.83|26.69|26.75|26.61|357
1721010000000|2024-07-15 02:20:00|26.75|26.61|26.8|26.66|26.81|26.67|26.74|26.6|223
1721010300000|2024-07-15 02:25:00|26.79|26.65|26.97|26.83|26.99|26.85|26.78|26.64|390
1721010600000|2024-07-15 02:30:00|26.99|26.85|27.12|26.98|27.12|26.98|26.93|26.79|516
1721010900000|2024-07-15 02:35:00|27.11|26.97|27.11|26.97|27.15|27.01|27.06|26.92|465
1721011200000|2024-07-15 02:40:00|27.1|26.96|27.08|26.94|27.2|27.06|27.06|26.92|511
1721011500000|2024-07-15 02:45:00|27.07|26.93|27.14|27|27.19|27.05|27.03|26.89|360
1721011800000|2024-07-15 02:50:00|27.15|27.01|27.14|27|27.18|27.04|27.09|26.95|368
1721012100000|2024-07-15 02:55:00|27.15|27.01|27.1|26.96|27.18|27.04|27.1|26.96|159
1721012400000|2024-07-15 03:00:00|27.11|26.97|27.06|26.92|27.14|27|27.03|26.89|326
1721012700000|2024-07-15 03:05:00|27.05|26.91|27.11|26.97|27.19|27.05|27.05|26.91|449
1721013000000|2024-07-15 03:10:00|27.12|26.98|27.09|26.95|27.15|27.01|27.07|26.93|333
1721013300000|2024-07-15 03:15:00|27.07|26.93|27.07|26.93|27.09|26.95|27.04|26.9|301
1721013600000|2024-07-15 03:20:00|27.06|26.92|27.09|26.95|27.17|27.03|27.06|26.92|265
1721013900000|2024-07-15 03:25:00|27.1|26.96|27.02|26.88|27.12|26.98|27.01|26.87|332
1721014200000|2024-07-15 03:30:00|27.01|26.87|27.04|26.9|27.06|26.92|27|26.86|229
1721014500000|2024-07-15 03:35:00|27.05|26.91|26.96|26.82|27.05|26.91|26.96|26.82|293
1721014800000|2024-07-15 03:40:00|26.97|26.83|26.96|26.82|27|26.86|26.95|26.81|154
1721015100000|2024-07-15 03:45:00|26.97|26.83|27.03|26.89|27.07|26.93|26.96|26.82|308
1721015400000|2024-07-15 03:50:00|27.02|26.88|27.06|26.92|27.08|26.94|27.02|26.88|180
1721015700000|2024-07-15 03:55:00|27.05|26.91|27.09|26.95|27.09|26.95|27.05|26.91|191
1721016000000|2024-07-15 04:00:00|27.08|26.94|27.06|26.92|27.12|26.98|27.06|26.92|170
1721016300000|2024-07-15 04:05:00|27.07|26.93|26.93|26.79|27.07|26.93|26.92|26.78|152
1721016600000|2024-07-15 04:10:00|26.92|26.78|26.88|26.74|26.96|26.82|26.86|26.72|126
1721016900000|2024-07-15 04:15:00|26.89|26.75|26.97|26.83|26.97|26.83|26.88|26.74|254
1721017200000|2024-07-15 04:20:00|26.96|26.82|26.97|26.83|26.99|26.85|26.94|26.8|275
1721017500000|2024-07-15 04:25:00|26.96|26.82|26.96|26.82|26.99|26.85|26.94|26.8|186
1721017800000|2024-07-15 04:30:00|26.95|26.81|26.9|26.76|26.96|26.82|26.88|26.74|216
1721018100000|2024-07-15 04:35:00|26.91|26.77|26.87|26.73|26.91|26.77|26.87|26.73|222
1721018400000|2024-07-15 04:40:00|26.88|26.74|26.88|26.74|26.88|26.74|26.86|26.72|78
1721018700000|2024-07-15 04:45:00|26.87|26.73|26.89|26.75|26.93|26.79|26.87|26.73|178
1721019000000|2024-07-15 04:50:00|26.9|26.76|26.88|26.74|26.9|26.76|26.81|26.67|157
1721019300000|2024-07-15 04:55:00|26.87|26.73|26.9|26.76|26.91|26.77|26.87|26.73|224
1721019600000|2024-07-15 05:00:00|26.91|26.77|26.84|26.7|26.91|26.77|26.8|26.66|218
1721019900000|2024-07-15 05:05:00|26.83|26.69|26.88|26.74|26.93|26.79|26.83|26.69|218
1721020200000|2024-07-15 05:10:00|26.89|26.75|26.85|26.71|26.89|26.75|26.83|26.69|301
1721020500000|2024-07-15 05:15:00|26.84|26.7|26.85|26.71|26.88|26.74|26.81|26.67|259
1721020800000|2024-07-15 05:20:00|26.84|26.7|26.78|26.64|26.85|26.71|26.76|26.62|95
1721021100000|2024-07-15 05:25:00|26.79|26.65|26.81|26.67|26.81|26.67|26.78|26.64|111
1721021400000|2024-07-15 05:30:00|26.8|26.66|26.87|26.73|26.9|26.76|26.8|26.66|251
1721021700000|2024-07-15 05:35:00|26.88|26.74|26.85|26.71|26.88|26.74|26.83|26.69|184
1721022000000|2024-07-15 05:40:00|26.86|26.72|26.87|26.73|26.89|26.75|26.85|26.71|102
1721022300000|2024-07-15 05:45:00|26.86|26.72|26.92|26.78|26.93|26.79|26.84|26.7|192
1721022600000|2024-07-15 05:50:00|26.91|26.77|26.85|26.71|26.92|26.78|26.85|26.71|144
1721022900000|2024-07-15 05:55:00|26.84|26.7|26.86|26.72|26.87|26.73|26.84|26.7|139
1721023200000|2024-07-15 06:00:00|26.87|26.73|26.88|26.74|26.89|26.75|26.86|26.72|97
1721023500000|2024-07-15 06:05:00|26.87|26.73|26.9|26.76|26.91|26.77|26.87|26.73|78
1721023800000|2024-07-15 06:10:00|26.91|26.77|27|26.86|27.01|26.87|26.91|26.77|203
1721024100000|2024-07-15 06:15:00|27.01|26.87|26.99|26.85|27.04|26.9|26.97|26.83|282
1721024400000|2024-07-15 06:20:00|26.98|26.84|26.99|26.85|27.04|26.9|26.96|26.82|187
1721024700000|2024-07-15 06:25:00|26.98|26.84|26.97|26.83|26.99|26.85|26.91|26.77|213
1721025000000|2024-07-15 06:30:00|26.96|26.82|27|26.86|27.01|26.87|26.96|26.82|211
1721025300000|2024-07-15 06:35:00|26.99|26.85|26.99|26.85|27.04|26.9|26.98|26.84|184
1721025600000|2024-07-15 06:40:00|26.98|26.84|27.05|26.91|27.05|26.91|26.97|26.83|155
1721025900000|2024-07-15 06:45:00|27.06|26.92|27.02|26.88|27.06|26.92|26.99|26.85|223
1721026200000|2024-07-15 06:50:00|27.03|26.89|27.1|26.96|27.11|26.97|27.02|26.88|180
1721026500000|2024-07-15 06:55:00|27.11|26.97|27.1|26.96|27.12|26.98|27.08|26.94|166
1721026800000|2024-07-15 07:00:00|27.09|26.95|27|26.86|27.12|26.98|26.99|26.85|151
1721027100000|2024-07-15 07:05:00|27.01|26.87|27.11|26.97|27.11|26.97|27|26.86|188
1721027400000|2024-07-15 07:10:00|27.1|26.96|27.08|26.94|27.12|26.98|27.06|26.92|167
1721027700000|2024-07-15 07:15:00|27.09|26.95|27.15|27.01|27.21|27.07|27.07|26.93|286
1721028000000|2024-07-15 07:20:00|27.14|27|27.18|27.04|27.2|27.06|27.12|26.98|44
1721028300000|2024-07-15 07:25:00|27.19|27.05|27.11|26.97|27.21|27.07|27.1|26.96|183
1721028600000|2024-07-15 07:30:00|27.12|26.98|27.18|27.04|27.18|27.04|27.11|26.97|182
1721028900000|2024-07-15 07:35:00|27.17|27.03|27.22|27.08|27.22|27.08|27.17|27.03|56
1721029200000|2024-07-15 07:40:00|27.23|27.09|27.28|27.14|27.3|27.16|27.22|27.08|242
1721029500000|2024-07-15 07:45:00|27.27|27.13|27.22|27.08|27.27|27.13|27.17|27.03|162
1721029800000|2024-07-15 07:50:00|27.23|27.09|27.24|27.1|27.28|27.14|27.19|27.05|275
1721030100000|2024-07-15 07:55:00|27.25|27.11|27.23|27.09|27.26|27.12|27.2|27.06|256
1721030400000|2024-07-15 08:00:00|27.22|27.08|27.31|27.17|27.32|27.18|27.22|27.08|300
1721030700000|2024-07-15 08:05:00|27.3|27.16|27.31|27.17|27.33|27.19|27.28|27.14|223
1721031000000|2024-07-15 08:10:00|27.33|27.19|27.33|27.19|27.35|27.21|27.31|27.17|372
1721031300000|2024-07-15 08:15:00|27.34|27.2|27.38|27.24|27.38|27.24|27.3|27.16|347
1721031600000|2024-07-15 08:20:00|27.37|27.23|27.31|27.17|27.38|27.24|27.3|27.16|319
1721031900000|2024-07-15 08:25:00|27.3|27.16|27.34|27.2|27.38|27.24|27.3|27.16|215
1721032200000|2024-07-15 08:30:00|27.33|27.19|27.28|27.14|27.35|27.21|27.27|27.13|237
1721032500000|2024-07-15 08:35:00|27.27|27.13|27.28|27.14|27.33|27.19|27.26|27.12|231
1721032800000|2024-07-15 08:40:00|27.29|27.15|27.4|27.26|27.41|27.27|27.28|27.14|208
1721033100000|2024-07-15 08:45:00|27.39|27.25|27.22|27.08|27.42|27.28|27.22|27.08|320
1721033400000|2024-07-15 08:50:00|27.21|27.07|27.09|26.95|27.22|27.08|27.08|26.94|371
1721033700000|2024-07-15 08:55:00|27.1|26.96|27.11|26.97|27.14|27|27.08|26.94|353
1721034000000|2024-07-15 09:00:00|27.1|26.96|26.99|26.85|27.11|26.97|26.97|26.83|347
1721034300000|2024-07-15 09:05:00|26.98|26.84|26.92|26.78|27.03|26.89|26.91|26.77|330
1721034600000|2024-07-15 09:10:00|26.91|26.77|26.97|26.83|26.97|26.83|26.86|26.72|333
1721034900000|2024-07-15 09:15:00|26.96|26.82|27.04|26.9|27.05|26.91|26.93|26.79|303
1721035200000|2024-07-15 09:20:00|27.03|26.89|27.02|26.88|27.09|26.95|27|26.86|200
1721035500000|2024-07-15 09:25:00|27.03|26.89|26.98|26.84|27.03|26.89|26.96|26.82|205
1721035800000|2024-07-15 09:30:00|26.99|26.85|26.98|26.84|26.99|26.85|26.96|26.82|277
1721036100000|2024-07-15 09:35:00|26.97|26.83|27.08|26.94|27.09|26.95|26.97|26.83|265
1721036400000|2024-07-15 09:40:00|27.07|26.93|27.01|26.87|27.09|26.95|27.01|26.87|259
1721036700000|2024-07-15 09:45:00|27.02|26.88|27.06|26.92|27.1|26.96|27.01|26.87|271
1721037000000|2024-07-15 09:50:00|27.05|26.91|27.05|26.91|27.07|26.93|27.05|26.91|185
1721037300000|2024-07-15 09:55:00|27.06|26.92|26.97|26.83|27.06|26.92|26.96|26.82|202
1721037600000|2024-07-15 10:00:00|26.98|26.84|26.98|26.84|27|26.86|26.96|26.82|190
1721037900000|2024-07-15 10:05:00|26.99|26.85|26.92|26.78|27|26.86|26.92|26.78|251
1721038200000|2024-07-15 10:10:00|26.93|26.79|26.95|26.81|26.97|26.83|26.92|26.78|194
1721038500000|2024-07-15 10:15:00|26.94|26.8|26.95|26.81|26.97|26.83|26.94|26.8|234
1721038800000|2024-07-15 10:20:00|26.94|26.8|27.02|26.88|27.02|26.88|26.94|26.8|163
1721039100000|2024-07-15 10:25:00|27.01|26.87|27|26.86|27.03|26.89|26.98|26.84|125
1721039400000|2024-07-15 10:30:00|27.01|26.87|26.96|26.82|27.03|26.89|26.94|26.8|145
1721039700000|2024-07-15 10:35:00|26.95|26.81|26.99|26.85|27|26.86|26.95|26.81|111
1721040000000|2024-07-15 10:40:00|26.98|26.84|27|26.86|27.01|26.87|26.98|26.84|97
1721040300000|2024-07-15 10:45:00|26.99|26.85|26.95|26.81|27|26.86|26.93|26.79|157
1721040600000|2024-07-15 10:50:00|26.96|26.82|26.86|26.72|26.96|26.82|26.83|26.69|158
1721040900000|2024-07-15 10:55:00|26.85|26.71|26.84|26.7|26.86|26.72|26.75|26.61|140
1721041200000|2024-07-15 11:00:00|26.83|26.69|26.86|26.72|26.87|26.73|26.79|26.65|269
1721041500000|2024-07-15 11:05:00|26.87|26.73|26.86|26.72|26.88|26.74|26.83|26.69|284
1721041800000|2024-07-15 11:10:00|26.85|26.71|26.83|26.69|26.88|26.74|26.82|26.68|238
1721042100000|2024-07-15 11:15:00|26.82|26.68|26.75|26.61|26.85|26.71|26.75|26.61|317
1721042400000|2024-07-15 11:20:00|26.76|26.62|26.74|26.6|26.79|26.65|26.72|26.58|318
1721042700000|2024-07-15 11:25:00|26.73|26.59|26.79|26.65|26.79|26.65|26.69|26.55|333
1721043000000|2024-07-15 11:30:00|26.77|26.63|26.78|26.64|26.8|26.66|26.72|26.58|332
1721043300000|2024-07-15 11:35:00|26.77|26.63|26.88|26.74|26.88|26.74|26.76|26.62|354
1721043600000|2024-07-15 11:40:00|26.87|26.73|26.86|26.72|26.88|26.74|26.81|26.67|233
1721043900000|2024-07-15 11:45:00|26.87|26.73|26.88|26.74|26.89|26.75|26.84|26.7|317
1721044200000|2024-07-15 11:50:00|26.89|26.75|26.86|26.72|26.9|26.76|26.82|26.68|280
1721044500000|2024-07-15 11:55:00|26.87|26.73|26.86|26.72|26.9|26.76|26.82|26.68|276
1721044800000|2024-07-15 12:00:00|26.85|26.71|26.9|26.76|26.92|26.78|26.85|26.71|316
1721045100000|2024-07-15 12:05:00|26.91|26.77|26.93|26.79|26.96|26.82|26.9|26.76|211
1721045400000|2024-07-15 12:10:00|26.92|26.78|26.9|26.76|26.95|26.81|26.89|26.75|233
1721045700000|2024-07-15 12:15:00|26.89|26.75|26.89|26.75|26.91|26.77|26.84|26.7|290
1721046000000|2024-07-15 12:20:00|26.88|26.74|26.93|26.79|26.93|26.79|26.85|26.71|271
1721046300000|2024-07-15 12:25:00|26.92|26.78|27|26.86|27.01|26.87|26.92|26.78|298
1721046600000|2024-07-15 12:30:00|27.01|26.87|27.03|26.89|27.04|26.9|26.95|26.81|350
1721046900000|2024-07-15 12:35:00|27.02|26.88|27.05|26.91|27.08|26.94|27|26.86|410
1721047200000|2024-07-15 12:40:00|27.06|26.92|26.99|26.85|27.06|26.92|26.98|26.84|294
1721047500000|2024-07-15 12:45:00|27|26.86|26.97|26.83|27.01|26.87|26.96|26.82|269
1721047800000|2024-07-15 12:50:00|26.96|26.82|26.93|26.79|26.97|26.83|26.91|26.77|168
1721048100000|2024-07-15 12:55:00|26.94|26.8|26.94|26.8|26.95|26.81|26.91|26.77|247
1721048400000|2024-07-15 13:00:00|26.95|26.81|26.98|26.84|27|26.86|26.92|26.78|273
1721048700000|2024-07-15 13:05:00|26.99|26.85|26.97|26.83|27.01|26.87|26.91|26.77|359
1721049000000|2024-07-15 13:10:00|26.96|26.82|27.05|26.91|27.05|26.91|26.96|26.82|287
1721049300000|2024-07-15 13:15:00|27.04|26.9|27.06|26.92|27.06|26.92|27.01|26.87|199
1721049600000|2024-07-15 13:20:00|27.05|26.91|27.01|26.87|27.09|26.95|27|26.86|153
1721049900000|2024-07-15 13:25:00|27|26.86|27.01|26.87|27.07|26.93|27|26.86|378
1721050200000|2024-07-15 13:30:00|27.02|26.88|26.86|26.72|27.03|26.89|26.83|26.69|415
1721050500000|2024-07-15 13:35:00|26.85|26.71|26.9|26.76|26.97|26.83|26.84|26.7|341
1721050800000|2024-07-15 13:40:00|26.89|26.75|26.93|26.79|27.02|26.88|26.88|26.74|321
1721051100000|2024-07-15 13:45:00|26.94|26.8|26.93|26.79|26.94|26.8|26.85|26.71|388
1721051400000|2024-07-15 13:50:00|26.92|26.78|27.01|26.87|27.01|26.87|26.92|26.78|262
1721051700000|2024-07-15 13:55:00|27|26.86|26.96|26.82|27.02|26.88|26.92|26.78|276
1721052000000|2024-07-15 14:00:00|26.95|26.81|26.99|26.85|27|26.86|26.91|26.77|281
1721052300000|2024-07-15 14:05:00|27|26.86|27.03|26.89|27.03|26.89|26.93|26.79|287
1721052600000|2024-07-15 14:10:00|27.02|26.88|27.01|26.87|27.04|26.9|26.99|26.85|300
1721052900000|2024-07-15 14:15:00|27.02|26.88|27|26.86|27.07|26.93|26.94|26.8|274
1721053200000|2024-07-15 14:20:00|27.01|26.87|26.95|26.81|27.01|26.87|26.94|26.8|226
1721053500000|2024-07-15 14:25:00|26.94|26.8|26.97|26.83|26.97|26.83|26.89|26.75|148
1721053800000|2024-07-15 14:30:00|26.96|26.82|27.05|26.91|27.06|26.92|26.96|26.82|185
1721054100000|2024-07-15 14:35:00|27.06|26.92|27.05|26.91|27.07|26.93|27.03|26.89|274
1721054400000|2024-07-15 14:40:00|27.04|26.9|27.09|26.95|27.1|26.96|27.04|26.9|180
1721054700000|2024-07-15 14:45:00|27.08|26.94|27.22|27.08|27.23|27.09|27.08|26.94|228
1721055000000|2024-07-15 14:50:00|27.23|27.09|27.19|27.05|27.24|27.1|27.18|27.04|278
1721055300000|2024-07-15 14:55:00|27.2|27.06|27.28|27.14|27.29|27.15|27.19|27.05|190
1721055600000|2024-07-15 15:00:00|27.29|27.15|27.26|27.12|27.36|27.22|27.23|27.09|358
1721055900000|2024-07-15 15:05:00|27.25|27.11|27.13|26.99|27.26|27.12|27.05|26.91|310
1721056200000|2024-07-15 15:10:00|27.12|26.98|27.03|26.89|27.15|27.01|27|26.86|303
1721056500000|2024-07-15 15:15:00|27.02|26.88|27.08|26.94|27.11|26.97|27.01|26.87|334
1721056800000|2024-07-15 15:20:00|27.07|26.93|27.11|26.97|27.12|26.98|27.01|26.87|223
1721057100000|2024-07-15 15:25:00|27.12|26.98|27.1|26.96|27.12|26.98|27.06|26.92|211
1721057400000|2024-07-15 15:30:00|27.08|26.94|27.08|26.94|27.11|26.97|27.03|26.89|262
1721057700000|2024-07-15 15:35:00|27.09|26.95|27.05|26.91|27.09|26.95|27.03|26.89|252
1721058000000|2024-07-15 15:40:00|27.06|26.92|27|26.86|27.06|26.92|26.99|26.85|232
1721058300000|2024-07-15 15:45:00|26.99|26.85|27.01|26.87|27.04|26.9|26.93|26.79|282
1721058600000|2024-07-15 15:50:00|27|26.86|26.99|26.85|27.03|26.89|26.98|26.84|182
1721058900000|2024-07-15 15:55:00|26.98|26.84|27.03|26.89|27.03|26.89|26.98|26.84|122
1721059200000|2024-07-15 16:00:00|27.02|26.88|27|26.86|27.03|26.89|26.93|26.79|245
1721059500000|2024-07-15 16:05:00|26.99|26.85|27.05|26.91|27.06|26.92|26.93|26.79|278
1721059800000|2024-07-15 16:10:00|27.04|26.9|27.03|26.89|27.06|26.92|26.98|26.84|215
1721060100000|2024-07-15 16:15:00|27.02|26.88|27.05|26.91|27.05|26.91|26.99|26.85|320
1721060400000|2024-07-15 16:20:00|27.04|26.9|27.15|27.01|27.17|27.03|27.04|26.9|236
1721060700000|2024-07-15 16:25:00|27.16|27.02|27.25|27.11|27.26|27.12|27.14|27|249
1721061000000|2024-07-15 16:30:00|27.24|27.1|27.19|27.05|27.25|27.11|27.14|27|297
1721061300000|2024-07-15 16:35:00|27.18|27.04|27.16|27.02|27.3|27.16|27.16|27.02|326
1721061600000|2024-07-15 16:40:00|27.17|27.03|27.25|27.11|27.29|27.15|27.16|27.02|295
1721061900000|2024-07-15 16:45:00|27.26|27.12|27.22|27.08|27.27|27.13|27.17|27.03|396
1721062200000|2024-07-15 16:50:00|27.21|27.07|27.32|27.18|27.33|27.19|27.21|27.07|272
1721062500000|2024-07-15 16:55:00|27.31|27.17|27.15|27.01|27.33|27.19|27.15|27.01|314
1721062800000|2024-07-15 17:00:00|27.16|27.02|27.04|26.9|27.16|27.02|27.01|26.87|296
1721063100000|2024-07-15 17:05:00|27.05|26.91|27.15|27.01|27.21|27.07|27.04|26.9|352
1721063400000|2024-07-15 17:10:00|27.14|27|27.18|27.04|27.19|27.05|27.12|26.98|274
1721063700000|2024-07-15 17:15:00|27.19|27.05|27.13|26.99|27.22|27.08|27.1|26.96|353
1721064000000|2024-07-15 17:20:00|27.12|26.98|27.17|27.03|27.18|27.04|27.12|26.98|279
1721064300000|2024-07-15 17:25:00|27.18|27.04|27.08|26.94|27.22|27.08|27.07|26.93|245
1721064600000|2024-07-15 17:30:00|27.07|26.93|27.11|26.97|27.13|26.99|27.05|26.91|221
1721064900000|2024-07-15 17:35:00|27.12|26.98|27.06|26.92|27.16|27.02|27.05|26.91|157
1721065200000|2024-07-15 17:40:00|27.07|26.93|27.1|26.96|27.12|26.98|27.06|26.92|259
1721065500000|2024-07-15 17:45:00|27.11|26.97|27.07|26.93|27.13|26.99|27.04|26.9|317
1721065800000|2024-07-15 17:50:00|27.08|26.94|27.09|26.95|27.13|26.99|27.07|26.93|314
1721066100000|2024-07-15 17:55:00|27.1|26.96|26.99|26.85|27.1|26.96|26.96|26.82|316
1721066400000|2024-07-15 18:00:00|26.98|26.84|27.06|26.92|27.08|26.94|26.94|26.8|316
1721066700000|2024-07-15 18:05:00|27.05|26.91|26.99|26.85|27.06|26.92|26.95|26.81|209
1721067000000|2024-07-15 18:10:00|26.98|26.84|27.02|26.88|27.03|26.89|26.98|26.84|198
1721067300000|2024-07-15 18:15:00|27.03|26.89|27.03|26.89|27.03|26.89|26.96|26.82|148
1721067600000|2024-07-15 18:20:00|27.04|26.9|27.1|26.96|27.11|26.97|27.02|26.88|181
1721067900000|2024-07-15 18:25:00|27.11|26.97|27.19|27.05|27.19|27.05|27.1|26.96|150
1721068200000|2024-07-15 18:30:00|27.18|27.04|27.22|27.08|27.29|27.15|27.18|27.04|190
1721068500000|2024-07-15 18:35:00|27.21|27.07|27.18|27.04|27.22|27.08|27.16|27.02|141
1721068800000|2024-07-15 18:40:00|27.17|27.03|27.16|27.02|27.2|27.06|27.15|27.01|171
1721069100000|2024-07-15 18:45:00|27.15|27.01|27.11|26.97|27.16|27.02|27.08|26.94|334
1721069400000|2024-07-15 18:50:00|27.12|26.98|27.19|27.05|27.19|27.05|27.11|26.97|269
1721069700000|2024-07-15 18:55:00|27.18|27.04|27.19|27.05|27.2|27.06|27.16|27.02|259
1721070000000|2024-07-15 19:00:00|27.18|27.04|27.15|27.01|27.2|27.06|27.13|26.99|258
1721070300000|2024-07-15 19:05:00|27.16|27.02|27.26|27.12|27.26|27.12|27.15|27.01|147
1721070600000|2024-07-15 19:10:00|27.27|27.13|27.31|27.17|27.32|27.18|27.26|27.12|315
1721070900000|2024-07-15 19:15:00|27.32|27.18|27.28|27.14|27.32|27.18|27.26|27.12|311
1721071200000|2024-07-15 19:20:00|27.27|27.13|27.44|27.3|27.46|27.32|27.27|27.13|295
1721071500000|2024-07-15 19:25:00|27.43|27.29|27.2|27.06|27.45|27.31|27.16|27.02|366
1721071800000|2024-07-15 19:30:00|27.21|27.07|27.32|27.18|27.37|27.23|27.09|26.95|431
1721072100000|2024-07-15 19:35:00|27.31|27.17|27.2|27.06|27.32|27.18|27.2|27.06|328
1721072400000|2024-07-15 19:40:00|27.21|27.07|27.23|27.09|27.31|27.17|27.2|27.06|357
1721072700000|2024-07-15 19:45:00|27.22|27.08|27.2|27.06|27.25|27.11|27.13|26.99|324
1721073000000|2024-07-15 19:50:00|27.19|27.05|27.18|27.04|27.21|27.07|27.1|26.96|285
1721073300000|2024-07-15 19:55:00|27.19|27.05|27.17|27.03|27.22|27.08|27.11|26.97|271
1721073600000|2024-07-15 20:00:00|27.18|27.04|27.25|27.11|27.26|27.12|27.14|27|121
1721073900000|2024-07-15 20:05:00|27.26|27.12|27.2|27.06|27.26|27.12|27.17|27.03|246
1721074200000|2024-07-15 20:10:00|27.19|27.05|27.24|27.1|27.27|27.13|27.18|27.04|320
1721074500000|2024-07-15 20:15:00|27.21|27.07|27.27|27.13|27.29|27.15|27.17|27.03|198
1721074800000|2024-07-15 20:20:00|27.28|27.14|27.32|27.18|27.33|27.19|27.21|27.07|257
1721075100000|2024-07-15 20:25:00|27.31|27.17|27.33|27.19|27.38|27.24|27.27|27.13|259
1721075400000|2024-07-15 20:30:00|27.32|27.18|27.39|27.25|27.4|27.26|27.32|27.18|360
1721075700000|2024-07-15 20:35:00|27.4|27.26|27.34|27.2|27.4|27.26|27.32|27.18|222
1721076000000|2024-07-15 20:40:00|27.35|27.21|27.35|27.21|27.38|27.24|27.32|27.18|212
1721076300000|2024-07-15 20:45:00|27.34|27.2|27.34|27.2|27.38|27.24|27.3|27.16|322
1721076600000|2024-07-15 20:50:00|27.35|27.21|27.32|27.18|27.35|27.21|27.27|27.13|350
1721076900000|2024-07-15 20:55:00|27.31|27.17|27.33|27.19|27.35|27.21|27.28|27.14|254
1721077200000|2024-07-15 21:00:00|27.34|27.2|27.36|27.22|27.41|27.27|27.31|27.17|81
1721077500000|2024-07-15 21:05:00|27.37|27.23|27.36|27.22|27.37|27.23|27.33|27.19|44
1721077800000|2024-07-15 21:10:00|27.37|27.23|27.43|27.29|27.45|27.31|27.36|27.22|47
1721078100000|2024-07-15 21:15:00|27.42|27.28|27.4|27.26|27.46|27.32|27.37|27.23|77
1721078400000|2024-07-15 21:20:00|27.41|27.27|27.41|27.27|27.45|27.31|27.34|27.2|54
1721078700000|2024-07-15 21:25:00|27.4|27.26|27.44|27.3|27.45|27.31|27.4|27.26|29
1721079000000|2024-07-15 21:30:00|27.43|27.29|27.4|27.26|27.44|27.3|27.38|27.24|66
1721079300000|2024-07-15 21:35:00|27.41|27.27|27.46|27.32|27.47|27.33|27.4|27.26|24
1721079600000|2024-07-15 21:40:00|27.45|27.31|27.47|27.33|27.48|27.34|27.45|27.31|31
1721079900000|2024-07-15 21:45:00|27.48|27.34|27.55|27.41|27.55|27.41|27.47|27.33|32
1721080200000|2024-07-15 21:50:00|27.56|27.42|27.39|27.25|27.6|27.46|27.39|27.25|64
1721080500000|2024-07-15 21:55:00|27.4|27.26|27.38|27.24|27.42|27.28|27.38|27.24|41
1721080800000|2024-07-15 22:00:00|27.39|27.25|27.39|27.25|27.41|27.27|27.37|27.23|140
1721081100000|2024-07-15 22:05:00|27.4|27.26|27.47|27.33|27.52|27.38|27.39|27.25|109
1721081400000|2024-07-15 22:10:00|27.48|27.34|27.65|27.51|27.65|27.51|27.47|27.33|275
1721081700000|2024-07-15 22:15:00|27.66|27.52|27.65|27.51|27.68|27.54|27.53|27.39|420
1721082000000|2024-07-15 22:20:00|27.64|27.5|27.62|27.48|27.65|27.51|27.54|27.4|391
1721082300000|2024-07-15 22:25:00|27.61|27.47|27.66|27.52|27.66|27.52|27.57|27.43|261
1721082600000|2024-07-15 22:30:00|27.65|27.51|27.73|27.59|27.76|27.62|27.61|27.47|329
1721082900000|2024-07-15 22:35:00|27.72|27.58|27.79|27.65|27.82|27.68|27.68|27.54|289
1721083200000|2024-07-15 22:40:00|27.8|27.66|27.88|27.74|27.95|27.81|27.79|27.65|336
1721083500000|2024-07-15 22:45:00|27.89|27.75|27.89|27.75|27.96|27.82|27.87|27.73|292
1721083800000|2024-07-15 22:50:00|27.88|27.74|27.78|27.64|27.9|27.76|27.77|27.63|320
1721084100000|2024-07-15 22:55:00|27.79|27.65|27.82|27.68|27.83|27.69|27.77|27.63|218
1721084400000|2024-07-15 23:00:00|27.83|27.69|27.69|27.55|27.88|27.74|27.69|27.55|407
1721084700000|2024-07-15 23:05:00|27.7|27.56|27.79|27.65|27.81|27.67|27.67|27.53|328
1721085000000|2024-07-15 23:10:00|27.78|27.64|27.74|27.6|27.79|27.65|27.71|27.57|248
1721085300000|2024-07-15 23:15:00|27.75|27.61|27.84|27.7|27.85|27.71|27.74|27.6|227
1721085600000|2024-07-15 23:20:00|27.83|27.69|27.82|27.68|27.88|27.74|27.78|27.64|308
1721085900000|2024-07-15 23:25:00|27.81|27.67|27.76|27.62|27.84|27.7|27.75|27.61|232
1721086200000|2024-07-15 23:30:00|27.75|27.61|27.86|27.72|27.89|27.75|27.74|27.6|282
1721086500000|2024-07-15 23:35:00|27.85|27.71|27.86|27.72|27.87|27.73|27.81|27.67|211
1721086800000|2024-07-15 23:40:00|27.85|27.71|27.81|27.67|27.87|27.73|27.8|27.66|269
1721087100000|2024-07-15 23:45:00|27.8|27.66|27.88|27.74|27.89|27.75|27.77|27.63|234
1721087400000|2024-07-15 23:50:00|27.87|27.73|27.9|27.76|27.91|27.77|27.83|27.69|207
1721087700000|2024-07-15 23:55:00|27.93|27.79|27.92|27.78|27.95|27.81|27.88|27.74|234
1721088000000|2024-07-16 00:00:00|27.91|27.77|27.97|27.83|27.98|27.84|27.91|27.77|273
1721088300000|2024-07-16 00:05:00|27.98|27.84|28.06|27.92|28.07|27.93|27.95|27.81|404
1721088600000|2024-07-16 00:10:00|28.07|27.93|27.95|27.81|28.09|27.95|27.92|27.78|315
1721088900000|2024-07-16 00:15:00|27.94|27.8|27.82|27.68|27.95|27.81|27.75|27.61|282
1721089200000|2024-07-16 00:20:00|27.83|27.69|27.82|27.68|27.92|27.78|27.78|27.64|350
1721089500000|2024-07-16 00:25:00|27.83|27.69|27.85|27.71|27.89|27.75|27.8|27.66|301
1721089800000|2024-07-16 00:30:00|27.86|27.72|27.73|27.59|27.86|27.72|27.7|27.56|385
1721090100000|2024-07-16 00:35:00|27.74|27.6|27.73|27.59|27.74|27.6|27.68|27.54|208
1721090400000|2024-07-16 00:40:00|27.72|27.58|27.94|27.8|27.94|27.8|27.72|27.58|231
1721090700000|2024-07-16 00:45:00|27.93|27.79|27.91|27.77|28.04|27.9|27.9|27.76|363
1721091000000|2024-07-16 00:50:00|27.9|27.76|27.88|27.74|27.94|27.8|27.81|27.67|318
1721091300000|2024-07-16 00:55:00|27.89|27.75|27.91|27.77|27.94|27.8|27.86|27.72|237
1721091600000|2024-07-16 01:00:00|27.9|27.76|27.74|27.6|27.93|27.79|27.7|27.56|339
1721091900000|2024-07-16 01:05:00|27.75|27.61|27.72|27.58|27.76|27.62|27.68|27.54|240
1721092200000|2024-07-16 01:10:00|27.71|27.57|27.85|27.71|27.85|27.71|27.71|27.57|188
1721092500000|2024-07-16 01:15:00|27.86|27.72|27.9|27.76|27.91|27.77|27.81|27.67|269
1721092800000|2024-07-16 01:20:00|27.89|27.75|27.89|27.75|27.91|27.77|27.84|27.7|220
1721093100000|2024-07-16 01:25:00|27.9|27.76|27.83|27.69|27.91|27.77|27.81|27.67|203
1721093400000|2024-07-16 01:30:00|27.84|27.7|27.86|27.72|27.86|27.72|27.77|27.63|271
1721093700000|2024-07-16 01:35:00|27.87|27.73|27.87|27.73|27.96|27.82|27.82|27.68|259
1721094000000|2024-07-16 01:40:00|27.86|27.72|27.86|27.72|27.91|27.77|27.83|27.69|281
1721094300000|2024-07-16 01:45:00|27.87|27.73|27.85|27.71|27.9|27.76|27.79|27.65|304
1721094600000|2024-07-16 01:50:00|27.84|27.7|27.93|27.79|27.95|27.81|27.82|27.68|270
1721094900000|2024-07-16 01:55:00|27.92|27.78|27.91|27.77|27.93|27.79|27.89|27.75|193
1721095200000|2024-07-16 02:00:00|27.92|27.78|27.92|27.78|27.94|27.8|27.87|27.73|108
1721095500000|2024-07-16 02:05:00|27.93|27.79|27.98|27.84|27.98|27.84|27.92|27.78|178
1721095800000|2024-07-16 02:10:00|27.99|27.85|27.84|27.7|28|27.86|27.83|27.69|314
1721096100000|2024-07-16 02:15:00|27.85|27.71|27.81|27.67|27.86|27.72|27.8|27.66|251
1721096400000|2024-07-16 02:20:00|27.8|27.66|27.89|27.75|27.89|27.75|27.8|27.66|209
1721096700000|2024-07-16 02:25:00|27.9|27.76|27.89|27.75|27.94|27.8|27.89|27.75|299
1721097000000|2024-07-16 02:30:00|27.9|27.76|27.85|27.71|27.91|27.77|27.85|27.71|234
1721097300000|2024-07-16 02:35:00|27.84|27.7|27.9|27.76|27.91|27.77|27.84|27.7|214
1721097600000|2024-07-16 02:40:00|27.91|27.77|27.99|27.85|27.99|27.85|27.9|27.76|191
1721097900000|2024-07-16 02:45:00|27.98|27.84|27.96|27.82|28.04|27.9|27.96|27.82|84
1721098200000|2024-07-16 02:50:00|27.97|27.83|27.94|27.8|27.99|27.85|27.91|27.77|162
1721098500000|2024-07-16 02:55:00|27.95|27.81|27.97|27.83|27.99|27.85|27.94|27.8|19
1721098800000|2024-07-16 03:00:00|28|27.86|27.95|27.81|28.04|27.9|27.94|27.8|189
1721099100000|2024-07-16 03:05:00|27.94|27.8|27.97|27.83|28.01|27.87|27.93|27.79|156
1721099400000|2024-07-16 03:10:00|27.96|27.82|28.04|27.9|28.04|27.9|27.94|27.8|194
1721099700000|2024-07-16 03:15:00|28.03|27.89|28.07|27.93|28.08|27.94|28.03|27.89|150
1721100000000|2024-07-16 03:20:00|28.06|27.92|28.11|27.97|28.12|27.98|28.06|27.92|201
1721100300000|2024-07-16 03:25:00|28.1|27.96|28.05|27.91|28.11|27.97|28.05|27.91|150
1721100600000|2024-07-16 03:30:00|28.06|27.92|28|27.86|28.06|27.92|27.98|27.84|220
1721100900000|2024-07-16 03:35:00|27.99|27.85|27.99|27.85|28.03|27.89|27.99|27.85|33
1721101200000|2024-07-16 03:40:00|28|27.86|28.03|27.89|28.03|27.89|27.98|27.84|168
1721101500000|2024-07-16 03:45:00|28.02|27.88|28.09|27.95|28.09|27.95|27.99|27.85|209
1721101800000|2024-07-16 03:50:00|28.08|27.94|28.16|28.02|28.16|28.02|28.07|27.93|219
1721102100000|2024-07-16 03:55:00|28.17|28.03|28.15|28.01|28.18|28.04|28.14|28|234
1721102400000|2024-07-16 04:00:00|28.16|28.02|28.08|27.94|28.16|28.02|28.07|27.93|118
1721102700000|2024-07-16 04:05:00|28.07|27.93|28.16|28.02|28.16|28.02|28.07|27.93|152
1721103000000|2024-07-16 04:10:00|28.14|28|28.16|28.02|28.19|28.05|28.1|27.96|232
1721103300000|2024-07-16 04:15:00|28.17|28.03|27.99|27.85|28.17|28.03|27.98|27.84|129
1721103600000|2024-07-16 04:20:00|27.98|27.84|28.02|27.88|28.03|27.89|27.98|27.84|205
1721103900000|2024-07-16 04:25:00|28.01|27.87|27.98|27.84|28.02|27.88|27.95|27.81|230
1721104200000|2024-07-16 04:30:00|27.97|27.83|27.92|27.78|27.98|27.84|27.91|27.77|236
1721104500000|2024-07-16 04:35:00|27.91|27.77|27.94|27.8|27.94|27.8|27.86|27.72|283
1721104800000|2024-07-16 04:40:00|27.93|27.79|27.95|27.81|27.97|27.83|27.91|27.77|199
1721105100000|2024-07-16 04:45:00|27.94|27.8|27.93|27.79|27.98|27.84|27.92|27.78|255
1721105400000|2024-07-16 04:50:00|27.92|27.78|27.88|27.74|27.93|27.79|27.88|27.74|183
1721105700000|2024-07-16 04:55:00|27.87|27.73|27.87|27.73|27.88|27.74|27.87|27.73|215
1721106000000|2024-07-16 05:00:00|27.86|27.72|27.88|27.74|27.89|27.75|27.84|27.7|281
1721106300000|2024-07-16 05:05:00|27.87|27.73|27.84|27.7|27.88|27.74|27.79|27.65|263
1721106600000|2024-07-16 05:10:00|27.83|27.69|27.77|27.63|27.84|27.7|27.75|27.61|221
1721106900000|2024-07-16 05:15:00|27.76|27.62|27.76|27.62|27.81|27.67|27.74|27.6|247
1721107200000|2024-07-16 05:20:00|27.75|27.61|27.59|27.45|27.76|27.62|27.57|27.43|314
1721107500000|2024-07-16 05:25:00|27.58|27.44|27.42|27.28|27.58|27.44|27.39|27.25|457
1721107800000|2024-07-16 05:30:00|27.41|27.27|27.54|27.4|27.54|27.4|27.41|27.27|273
1721108100000|2024-07-16 05:35:00|27.53|27.39|27.25|27.11|27.59|27.45|27.24|27.1|393
1721108400000|2024-07-16 05:40:00|27.26|27.12|27.27|27.13|27.34|27.2|27.18|27.04|382
1721108700000|2024-07-16 05:45:00|27.26|27.12|27.26|27.12|27.32|27.18|27.23|27.09|331
1721109000000|2024-07-16 05:50:00|27.27|27.13|27.15|27.01|27.27|27.13|27.06|26.92|405
1721109300000|2024-07-16 05:55:00|27.16|27.02|27.22|27.08|27.22|27.08|27.05|26.91|347
1721109600000|2024-07-16 06:00:00|27.21|27.07|27.34|27.2|27.34|27.2|27.18|27.04|289
1721109900000|2024-07-16 06:05:00|27.33|27.19|27.27|27.13|27.35|27.21|27.25|27.11|210
1721110200000|2024-07-16 06:10:00|27.26|27.12|27.24|27.1|27.27|27.13|27.18|27.04|231
1721110500000|2024-07-16 06:15:00|27.23|27.09|27.3|27.16|27.31|27.17|27.23|27.09|242
1721110800000|2024-07-16 06:20:00|27.29|27.15|27.33|27.19|27.38|27.24|27.28|27.14|247
1721111100000|2024-07-16 06:25:00|27.32|27.18|27.38|27.24|27.38|27.24|27.32|27.18|237
1721111400000|2024-07-16 06:30:00|27.37|27.23|27.3|27.16|27.4|27.26|27.3|27.16|321
1721111700000|2024-07-16 06:35:00|27.31|27.17|27.28|27.14|27.34|27.2|27.26|27.12|213
1721112000000|2024-07-16 06:40:00|27.29|27.15|27.15|27.01|27.3|27.16|27.14|27|275
1721112300000|2024-07-16 06:45:00|27.14|27|27.11|26.97|27.18|27.04|27.07|26.93|331
1721112600000|2024-07-16 06:50:00|27.1|26.96|26.84|26.7|27.11|26.97|26.84|26.7|446
1721112900000|2024-07-16 06:55:00|26.83|26.69|26.83|26.69|26.88|26.74|26.75|26.61|505
1721113200000|2024-07-16 07:00:00|26.84|26.7|26.96|26.82|26.97|26.83|26.77|26.63|518
1721113500000|2024-07-16 07:05:00|26.97|26.83|27.11|26.97|27.11|26.97|26.95|26.81|432
1721113800000|2024-07-16 07:10:00|27.1|26.96|27.06|26.92|27.14|27|27.05|26.91|363
1721114100000|2024-07-16 07:15:00|27.05|26.91|26.99|26.85|27.09|26.95|26.94|26.8|346
1721114400000|2024-07-16 07:20:00|26.98|26.84|26.89|26.75|27|26.86|26.89|26.75|370
1721114700000|2024-07-16 07:25:00|26.9|26.76|26.95|26.81|26.99|26.85|26.89|26.75|293
1721115000000|2024-07-16 07:30:00|26.94|26.8|26.93|26.79|26.97|26.83|26.89|26.75|331
1721115300000|2024-07-16 07:35:00|26.94|26.8|26.87|26.73|27.04|26.9|26.86|26.72|331
1721115600000|2024-07-16 07:40:00|26.88|26.74|26.91|26.77|26.95|26.81|26.84|26.7|403
1721115900000|2024-07-16 07:45:00|26.9|26.76|26.94|26.8|26.97|26.83|26.83|26.69|399
1721116200000|2024-07-16 07:50:00|26.93|26.79|26.91|26.77|26.97|26.83|26.9|26.76|451
1721116500000|2024-07-16 07:55:00|26.9|26.76|26.94|26.8|27|26.86|26.88|26.74|382
1721116800000|2024-07-16 08:00:00|26.93|26.79|27.04|26.9|27.05|26.91|26.93|26.79|361
1721117100000|2024-07-16 08:05:00|27.03|26.89|26.97|26.83|27.06|26.92|26.93|26.79|337
1721117400000|2024-07-16 08:10:00|26.96|26.82|27.03|26.89|27.04|26.9|26.94|26.8|298
1721117700000|2024-07-16 08:15:00|27.04|26.9|26.77|26.63|27.06|26.92|26.76|26.62|409
1721118000000|2024-07-16 08:20:00|26.78|26.64|26.72|26.58|26.78|26.64|26.61|26.47|475
1721118300000|2024-07-16 08:25:00|26.71|26.57|26.6|26.46|26.73|26.59|26.59|26.45|478
1721118600000|2024-07-16 08:30:00|26.61|26.47|26.66|26.52|26.7|26.56|26.56|26.42|348
1721118900000|2024-07-16 08:35:00|26.65|26.51|26.74|26.6|26.76|26.62|26.65|26.51|420
1721119200000|2024-07-16 08:40:00|26.75|26.61|26.89|26.75|26.91|26.77|26.72|26.58|321
1721119500000|2024-07-16 08:45:00|26.9|26.76|26.93|26.79|26.95|26.81|26.86|26.72|351
1721119800000|2024-07-16 08:50:00|26.92|26.78|26.98|26.84|26.99|26.85|26.9|26.76|236
1721120100000|2024-07-16 08:55:00|26.97|26.83|27.05|26.91|27.08|26.94|26.95|26.81|328
1721120400000|2024-07-16 09:00:00|27.04|26.9|27.04|26.9|27.05|26.91|26.98|26.84|222
1721120700000|2024-07-16 09:05:00|27.03|26.89|27.13|26.99|27.16|27.02|27.03|26.89|419
1721121000000|2024-07-16 09:10:00|27.14|27|27.14|27|27.17|27.03|27.1|26.96|319
1721121300000|2024-07-16 09:15:00|27.13|26.99|27.16|27.02|27.16|27.02|27.08|26.94|250
1721121600000|2024-07-16 09:20:00|27.15|27.01|27.23|27.09|27.24|27.1|27.11|26.97|351
1721121900000|2024-07-16 09:25:00|27.24|27.1|27.14|27|27.25|27.11|27.13|26.99|210
1721122200000|2024-07-16 09:30:00|27.15|27.01|27.17|27.03|27.22|27.08|27.13|26.99|214
1721122500000|2024-07-16 09:35:00|27.18|27.04|27.25|27.11|27.26|27.12|27.16|27.02|393
1721122800000|2024-07-16 09:40:00|27.24|27.1|27.28|27.14|27.29|27.15|27.24|27.1|250
1721123100000|2024-07-16 09:45:00|27.27|27.13|27.23|27.09|27.3|27.16|27.21|27.07|361
1721123400000|2024-07-16 09:50:00|27.22|27.08|27.23|27.09|27.24|27.1|27.2|27.06|237
1721123700000|2024-07-16 09:55:00|27.22|27.08|27.25|27.11|27.26|27.12|27.22|27.08|255
1721124000000|2024-07-16 10:00:00|27.24|27.1|27.26|27.12|27.28|27.14|27.18|27.04|262
1721124300000|2024-07-16 10:05:00|27.27|27.13|27.33|27.19|27.33|27.19|27.24|27.1|322
1721124600000|2024-07-16 10:10:00|27.32|27.18|27.32|27.18|27.33|27.19|27.3|27.16|111
1721124900000|2024-07-16 10:15:00|27.31|27.17|27.32|27.18|27.34|27.2|27.26|27.12|259
1721125200000|2024-07-16 10:20:00|27.31|27.17|27.25|27.11|27.33|27.19|27.24|27.1|289
1721125500000|2024-07-16 10:25:00|27.24|27.1|27.25|27.11|27.26|27.12|27.22|27.08|201
1721125800000|2024-07-16 10:30:00|27.24|27.1|27.31|27.17|27.31|27.17|27.22|27.08|310
1721126100000|2024-07-16 10:35:00|27.3|27.16|27.31|27.17|27.31|27.17|27.28|27.14|216
1721126400000|2024-07-16 10:40:00|27.32|27.18|27.29|27.15|27.38|27.24|27.28|27.14|328
1721126700000|2024-07-16 10:45:00|27.28|27.14|27.24|27.1|27.32|27.18|27.23|27.09|316
1721127000000|2024-07-16 10:50:00|27.25|27.11|27.23|27.09|27.25|27.11|27.19|27.05|254
1721127300000|2024-07-16 10:55:00|27.21|27.07|27.24|27.1|27.26|27.12|27.2|27.06|303
1721127600000|2024-07-16 11:00:00|27.23|27.09|27.16|27.02|27.25|27.11|27.14|27|302
1721127900000|2024-07-16 11:05:00|27.15|27.01|27.22|27.08|27.34|27.2|27.12|26.98|404
1721128200000|2024-07-16 11:10:00|27.21|27.07|27.3|27.16|27.32|27.18|27.2|27.06|286
1721128500000|2024-07-16 11:15:00|27.29|27.15|27.29|27.15|27.32|27.18|27.27|27.13|254
1721128800000|2024-07-16 11:20:00|27.3|27.16|27.35|27.21|27.4|27.26|27.29|27.15|412
1721129100000|2024-07-16 11:25:00|27.36|27.22|27.39|27.25|27.4|27.26|27.33|27.19|292
1721129400000|2024-07-16 11:30:00|27.38|27.24|27.3|27.16|27.39|27.25|27.29|27.15|231
1721129700000|2024-07-16 11:35:00|27.31|27.17|27.26|27.12|27.31|27.17|27.2|27.06|146
1721130000000|2024-07-16 11:40:00|27.25|27.11|27.33|27.19|27.34|27.2|27.25|27.11|349
1721130300000|2024-07-16 11:45:00|27.31|27.17|27.28|27.14|27.35|27.21|27.27|27.13|249
1721130600000|2024-07-16 11:50:00|27.29|27.15|27.28|27.14|27.3|27.16|27.26|27.12|282
1721130900000|2024-07-16 11:55:00|27.29|27.15|27.34|27.2|27.35|27.21|27.27|27.13|241
1721131200000|2024-07-16 12:00:00|27.35|27.21|27.36|27.22|27.39|27.25|27.32|27.18|256
1721131500000|2024-07-16 12:05:00|27.35|27.21|27.34|27.2|27.37|27.23|27.27|27.13|251
1721131800000|2024-07-16 12:10:00|27.33|27.19|27.32|27.18|27.34|27.2|27.29|27.15|126
1721132100000|2024-07-16 12:15:00|27.33|27.19|27.26|27.12|27.37|27.23|27.19|27.05|302
1721132400000|2024-07-16 12:20:00|27.25|27.11|27.33|27.19|27.34|27.2|27.24|27.1|309
1721132700000|2024-07-16 12:25:00|27.32|27.18|27.41|27.27|27.41|27.27|27.32|27.18|311
1721133000000|2024-07-16 12:30:00|27.4|27.26|27.33|27.19|27.42|27.28|27.32|27.18|438
1721133300000|2024-07-16 12:35:00|27.34|27.2|27.31|27.17|27.37|27.23|27.3|27.16|318
1721133600000|2024-07-16 12:40:00|27.32|27.18|27.31|27.17|27.34|27.2|27.3|27.16|203
1721133900000|2024-07-16 12:45:00|27.3|27.16|27.27|27.13|27.35|27.21|27.25|27.11|285
1721134200000|2024-07-16 12:50:00|27.25|27.11|27.13|26.99|27.28|27.14|27.13|26.99|290
1721134500000|2024-07-16 12:55:00|27.14|27|27.19|27.05|27.23|27.09|27.13|26.99|300
1721134800000|2024-07-16 13:00:00|27.18|27.04|27.21|27.07|27.25|27.11|27.14|27|163
1721135100000|2024-07-16 13:05:00|27.22|27.08|27.27|27.13|27.29|27.15|27.22|27.08|281
1721135400000|2024-07-16 13:10:00|27.26|27.12|27.22|27.08|27.3|27.16|27.21|27.07|437
1721135700000|2024-07-16 13:15:00|27.23|27.09|27.21|27.07|27.24|27.1|27.12|26.98|339
1721136000000|2024-07-16 13:20:00|27.22|27.08|27.28|27.14|27.29|27.15|27.2|27.06|441
1721136300000|2024-07-16 13:25:00|27.27|27.13|27.33|27.19|27.34|27.2|27.27|27.13|313
1721136600000|2024-07-16 13:30:00|27.32|27.18|27.44|27.3|27.44|27.3|27.3|27.16|389
1721136900000|2024-07-16 13:35:00|27.43|27.29|27.59|27.45|27.6|27.46|27.42|27.28|497
1721137200000|2024-07-16 13:40:00|27.58|27.44|27.56|27.42|27.74|27.6|27.55|27.41|418
1721137500000|2024-07-16 13:45:00|27.55|27.41|27.56|27.42|27.59|27.45|27.5|27.36|120
1721137800000|2024-07-16 13:50:00|27.57|27.43|27.6|27.46|27.63|27.49|27.56|27.42|332
1721138100000|2024-07-16 13:55:00|27.61|27.47|27.43|27.29|27.62|27.48|27.41|27.27|350
1721138400000|2024-07-16 14:00:00|27.42|27.28|27.38|27.24|27.47|27.33|27.34|27.2|410
1721138700000|2024-07-16 14:05:00|27.39|27.25|27.32|27.18|27.39|27.25|27.26|27.12|409
1721139000000|2024-07-16 14:10:00|27.31|27.17|27.46|27.32|27.46|27.32|27.31|27.17|451
1721139300000|2024-07-16 14:15:00|27.47|27.33|27.49|27.35|27.55|27.41|27.43|27.29|439
1721139600000|2024-07-16 14:20:00|27.48|27.34|27.49|27.35|27.53|27.39|27.44|27.3|280
1721139900000|2024-07-16 14:25:00|27.5|27.36|27.56|27.42|27.58|27.44|27.48|27.34|265
1721140200000|2024-07-16 14:30:00|27.55|27.41|27.49|27.35|27.58|27.44|27.44|27.3|350
1721140500000|2024-07-16 14:35:00|27.5|27.36|27.54|27.4|27.6|27.46|27.48|27.34|276
1721140800000|2024-07-16 14:40:00|27.53|27.39|27.51|27.37|27.57|27.43|27.51|27.37|268
1721141100000|2024-07-16 14:45:00|27.52|27.38|27.63|27.49|27.63|27.49|27.49|27.35|350
1721141400000|2024-07-16 14:50:00|27.62|27.48|27.67|27.53|27.67|27.53|27.61|27.47|303
1721141700000|2024-07-16 14:55:00|27.68|27.54|27.74|27.6|27.78|27.64|27.68|27.54|403
1721142000000|2024-07-16 15:00:00|27.73|27.59|27.82|27.68|27.83|27.69|27.72|27.58|446
1721142300000|2024-07-16 15:05:00|27.81|27.67|27.96|27.82|27.98|27.84|27.77|27.63|431
1721142600000|2024-07-16 15:10:00|27.97|27.83|28.07|27.93|28.1|27.96|27.96|27.82|370
1721142900000|2024-07-16 15:15:00|28.06|27.92|28.25|28.11|28.26|28.12|28.02|27.88|420
1721143200000|2024-07-16 15:20:00|28.24|28.1|28.08|27.94|28.35|28.21|28.02|27.88|404
1721143500000|2024-07-16 15:25:00|28.09|27.95|28.28|28.14|28.3|28.16|28.05|27.91|325
1721143800000|2024-07-16 15:30:00|28.29|28.15|28.4|28.26|28.41|28.27|28.28|28.14|465
1721144100000|2024-07-16 15:35:00|28.38|28.24|28.36|28.22|28.42|28.28|28.29|28.15|456
1721144400000|2024-07-16 15:40:00|28.37|28.23|28.4|28.26|28.5|28.36|28.31|28.17|296
1721144700000|2024-07-16 15:45:00|28.41|28.27|28.46|28.32|28.47|28.33|28.33|28.19|516
1721145000000|2024-07-16 15:50:00|28.45|28.31|28.56|28.42|28.57|28.43|28.4|28.26|494
1721145300000|2024-07-16 15:55:00|28.55|28.41|28.55|28.41|28.59|28.45|28.53|28.39|434
1721145600000|2024-07-16 16:00:00|28.54|28.4|28.65|28.51|28.65|28.51|28.49|28.35|575
1721145900000|2024-07-16 16:05:00|28.63|28.49|28.32|28.18|28.64|28.5|28.32|28.18|525
1721146200000|2024-07-16 16:10:00|28.34|28.2|28.44|28.3|28.47|28.33|28.33|28.19|469
1721146500000|2024-07-16 16:15:00|28.43|28.29|28.33|28.19|28.46|28.32|28.28|28.14|234
1721146800000|2024-07-16 16:20:00|28.32|28.18|28.68|28.54|28.72|28.58|28.32|28.18|358
1721147100000|2024-07-16 16:25:00|28.67|28.53|28.84|28.7|28.88|28.74|28.66|28.52|422
1721147400000|2024-07-16 16:30:00|28.82|28.68|28.87|28.73|28.91|28.77|28.75|28.61|454
1721147700000|2024-07-16 16:35:00|28.86|28.72|28.82|28.68|28.87|28.73|28.74|28.6|380
1721148000000|2024-07-16 16:40:00|28.83|28.69|28.78|28.64|28.9|28.76|28.77|28.63|290
1721148300000|2024-07-16 16:45:00|28.79|28.65|28.95|28.81|28.96|28.82|28.76|28.62|399
1721148600000|2024-07-16 16:50:00|28.94|28.8|29.22|29.08|29.27|29.13|28.94|28.8|454
1721148900000|2024-07-16 16:55:00|29.23|29.09|29.17|29.03|29.24|29.1|29.14|29|431
1721149200000|2024-07-16 17:00:00|29.16|29.02|29.31|29.17|29.33|29.19|29.14|29|457
1721149500000|2024-07-16 17:05:00|29.3|29.16|29.2|29.06|29.31|29.17|29.17|29.03|285
1721149800000|2024-07-16 17:10:00|29.22|29.08|29.05|28.91|29.22|29.08|29.02|28.88|448
1721150100000|2024-07-16 17:15:00|29.04|28.9|28.97|28.83|29.04|28.9|28.96|28.82|189
1721150400000|2024-07-16 17:20:00|28.98|28.84|29.12|28.98|29.12|28.98|28.97|28.83|74
1721150700000|2024-07-16 17:25:00|29.11|28.97|29.15|29.01|29.18|29.04|29.08|28.94|228
1721151000000|2024-07-16 17:30:00|29.16|29.02|29.09|28.95|29.16|29.02|29.07|28.93|67
1721151300000|2024-07-16 17:35:00|29.1|28.96|29.12|28.98|29.13|28.99|29.01|28.87|217
1721151600000|2024-07-16 17:40:00|29.11|28.97|29.2|29.06|29.23|29.09|29.09|28.95|245
1721151900000|2024-07-16 17:45:00|29.21|29.07|29.13|28.99|29.21|29.07|29.09|28.95|278
1721152200000|2024-07-16 17:50:00|29.12|28.98|29.14|29|29.16|29.02|29.08|28.94|216
1721152500000|2024-07-16 17:55:00|29.13|28.99|29.13|28.99|29.19|29.05|29.08|28.94|241
1721152800000|2024-07-16 18:00:00|29.14|29|29.18|29.04|29.18|29.04|29.08|28.94|289
1721153100000|2024-07-16 18:05:00|29.19|29.05|29.21|29.07|29.22|29.08|29.17|29.03|241
1721153400000|2024-07-16 18:10:00|29.2|29.06|29.14|29|29.21|29.07|29.12|28.98|211
1721153700000|2024-07-16 18:15:00|29.13|28.99|29.06|28.92|29.14|29|29.02|28.88|212
1721154000000|2024-07-16 18:20:00|29.05|28.91|29.14|29|29.14|29|29.05|28.91|211
1721154300000|2024-07-16 18:25:00|29.13|28.99|29.04|28.9|29.14|29|29.03|28.89|298
1721154600000|2024-07-16 18:30:00|29.03|28.89|29.03|28.89|29.06|28.92|28.98|28.84|239
1721154900000|2024-07-16 18:35:00|29.04|28.9|29.04|28.9|29.09|28.95|28.97|28.83|261
1721155200000|2024-07-16 18:40:00|29.03|28.89|28.98|28.84|29.04|28.9|28.95|28.81|285
1721155500000|2024-07-16 18:45:00|28.99|28.85|28.9|28.76|28.99|28.85|28.88|28.74|188
1721155800000|2024-07-16 18:50:00|28.88|28.74|28.83|28.69|28.88|28.74|28.77|28.63|251
1721156100000|2024-07-16 18:55:00|28.84|28.7|28.94|28.8|28.95|28.81|28.84|28.7|85
1721156400000|2024-07-16 19:00:00|28.95|28.81|28.89|28.75|28.95|28.81|28.84|28.7|282
1721156700000|2024-07-16 19:05:00|28.9|28.76|28.85|28.71|28.9|28.76|28.84|28.7|233
1721157000000|2024-07-16 19:10:00|28.86|28.72|28.83|28.69|28.86|28.72|28.81|28.67|218
1721157300000|2024-07-16 19:15:00|28.84|28.7|28.84|28.7|28.86|28.72|28.8|28.66|136
1721157600000|2024-07-16 19:20:00|28.83|28.69|28.88|28.74|28.88|28.74|28.79|28.65|202
1721157900000|2024-07-16 19:25:00|28.87|28.73|28.93|28.79|28.93|28.79|28.86|28.72|139
1721158200000|2024-07-16 19:30:00|28.92|28.78|29.01|28.87|29.01|28.87|28.92|28.78|240
1721158500000|2024-07-16 19:35:00|29|28.86|28.99|28.85|29.01|28.87|28.91|28.77|407
1721158800000|2024-07-16 19:40:00|28.98|28.84|28.48|28.34|28.99|28.85|28.39|28.25|378
1721159100000|2024-07-16 19:45:00|28.47|28.33|28.19|28.05|28.49|28.35|28.15|28.01|432
1721159400000|2024-07-16 19:50:00|28.17|28.03|28.26|28.12|28.3|28.16|28.17|28.03|491
1721159700000|2024-07-16 19:55:00|28.27|28.13|28.32|28.18|28.32|28.18|28.26|28.12|280
1721160000000|2024-07-16 20:00:00|28.31|28.17|28.23|28.09|28.32|28.18|28.22|28.08|198
1721160300000|2024-07-16 20:05:00|28.22|28.08|28.27|28.13|28.29|28.15|28.22|28.08|362
1721160600000|2024-07-16 20:10:00|28.26|28.12|28.2|28.06|28.3|28.16|28.16|28.02|410
1721160900000|2024-07-16 20:15:00|28.19|28.05|28.24|28.1|28.29|28.15|28.18|28.04|313
1721161200000|2024-07-16 20:20:00|28.23|28.09|28.24|28.1|28.24|28.1|28.14|28|167
1721161500000|2024-07-16 20:25:00|28.23|28.09|28.27|28.13|28.28|28.14|28.23|28.09|283
1721161800000|2024-07-16 20:30:00|28.26|28.12|28.25|28.11|28.31|28.17|28.23|28.09|392
1721162100000|2024-07-16 20:35:00|28.26|28.12|28.24|28.1|28.29|28.15|28.23|28.09|232
1721162400000|2024-07-16 20:40:00|28.23|28.09|28.2|28.06|28.25|28.11|28.2|28.06|255
1721162700000|2024-07-16 20:45:00|28.21|28.07|28.22|28.08|28.23|28.09|28.16|28.02|209
1721163000000|2024-07-16 20:50:00|28.23|28.09|28.28|28.14|28.32|28.18|28.22|28.08|182
1721163300000|2024-07-16 20:55:00|28.27|28.13|28.31|28.17|28.37|28.23|28.27|28.13|275
1721163600000|2024-07-16 21:00:00|28.32|28.18|28.36|28.22|28.37|28.23|28.31|28.17|77
1721163900000|2024-07-16 21:05:00|28.35|28.21|28.31|28.17|28.36|28.22|28.27|28.13|61
1721164200000|2024-07-16 21:10:00|28.3|28.16|28.24|28.1|28.3|28.16|28.21|28.07|74
1721164500000|2024-07-16 21:15:00|28.23|28.09|28.36|28.22|28.36|28.22|28.23|28.09|67
1721164800000|2024-07-16 21:20:00|28.35|28.21|28.38|28.24|28.39|28.25|28.35|28.21|38
1721165100000|2024-07-16 21:25:00|28.39|28.25|28.38|28.24|28.39|28.25|28.35|28.21|28
1721165400000|2024-07-16 21:30:00|28.37|28.23|28.44|28.3|28.45|28.31|28.37|28.23|36
1721165700000|2024-07-16 21:35:00|28.43|28.29|28.4|28.26|28.43|28.29|28.4|28.26|6
1721166000000|2024-07-16 21:40:00|28.39|28.25|28.41|28.27|28.41|28.27|28.39|28.25|19
1721166300000|2024-07-16 21:45:00|28.4|28.26|28.32|28.18|28.4|28.26|28.32|28.18|21
1721166600000|2024-07-16 21:50:00|28.33|28.19|28.3|28.16|28.33|28.19|28.29|28.15|32
1721166900000|2024-07-16 21:55:00|28.29|28.15|28.29|28.15|28.32|28.18|28.29|28.15|35
1721167200000|2024-07-16 22:00:00|28.28|28.14|28.21|28.07|28.31|28.17|28.2|28.06|114
1721167500000|2024-07-16 22:05:00|28.2|28.06|28.01|27.87|28.23|28.09|28.01|27.87|304
1721167800000|2024-07-16 22:10:00|28.02|27.88|28.11|27.97|28.11|27.97|27.95|27.81|305
1721168100000|2024-07-16 22:15:00|28.1|27.96|28.06|27.92|28.17|28.03|28.04|27.9|272
1721168400000|2024-07-16 22:20:00|28.05|27.91|28.05|27.91|28.11|27.97|28.01|27.87|253
1721168700000|2024-07-16 22:25:00|28.04|27.9|27.96|27.82|28.07|27.93|27.94|27.8|195
1721169000000|2024-07-16 22:30:00|27.95|27.81|28.03|27.89|28.04|27.9|27.95|27.81|256
1721169300000|2024-07-16 22:35:00|28.02|27.88|28|27.86|28.05|27.91|27.99|27.85|152
1721169600000|2024-07-16 22:40:00|28.01|27.87|28.02|27.88|28.05|27.91|28|27.86|172
1721169900000|2024-07-16 22:45:00|28.01|27.87|28.05|27.91|28.07|27.93|28.01|27.87|236
1721170200000|2024-07-16 22:50:00|28.04|27.9|28.06|27.92|28.07|27.93|28.04|27.9|135
1721170500000|2024-07-16 22:55:00|28.05|27.91|28.03|27.89|28.07|27.93|28.01|27.87|189
1721170800000|2024-07-16 23:00:00|28.02|27.88|28|27.86|28.04|27.9|27.98|27.84|240
1721171100000|2024-07-16 23:05:00|27.99|27.85|27.99|27.85|28.01|27.87|27.95|27.81|189
1721171400000|2024-07-16 23:10:00|27.98|27.84|28|27.86|28|27.86|27.96|27.82|124
1721171700000|2024-07-16 23:15:00|27.99|27.85|28.06|27.92|28.06|27.92|27.99|27.85|74
1721172000000|2024-07-16 23:20:00|28.07|27.93|28.03|27.89|28.07|27.93|28|27.86|182
1721172300000|2024-07-16 23:25:00|28.02|27.88|28.17|28.03|28.2|28.06|28.02|27.88|323
1721172600000|2024-07-16 23:30:00|28.18|28.04|28.19|28.05|28.23|28.09|28.13|27.99|392
1721172900000|2024-07-16 23:35:00|28.18|28.04|28.15|28.01|28.19|28.05|28.12|27.98|239
1721173200000|2024-07-16 23:40:00|28.16|28.02|28.14|28|28.19|28.05|28.14|28|220
1721173500000|2024-07-16 23:45:00|28.15|28.01|28.14|28|28.15|28.01|28.11|27.97|226
1721173800000|2024-07-16 23:50:00|28.13|27.99|28.11|27.97|28.18|28.04|28.1|27.96|262
1721174100000|2024-07-16 23:55:00|28.12|27.98|28.11|27.97|28.13|27.99|28.09|27.95|231
1721174400000|2024-07-17 00:00:00|28.1|27.96|28.1|27.96|28.12|27.98|28.05|27.91|280
1721174700000|2024-07-17 00:05:00|28.09|27.95|28.26|28.12|28.26|28.12|28.09|27.95|367
1721175000000|2024-07-17 00:10:00|28.25|28.11|28.3|28.16|28.3|28.16|28.17|28.03|309
1721175300000|2024-07-17 00:15:00|28.29|28.15|28.59|28.45|28.72|28.58|28.29|28.15|512
1721175600000|2024-07-17 00:20:00|28.6|28.46|28.48|28.34|28.61|28.47|28.48|28.34|389
1721175900000|2024-07-17 00:25:00|28.49|28.35|28.39|28.25|28.52|28.38|28.39|28.25|316
1721176200000|2024-07-17 00:30:00|28.4|28.26|28.48|28.34|28.51|28.37|28.39|28.25|372
1721176500000|2024-07-17 00:35:00|28.47|28.33|28.54|28.4|28.55|28.41|28.44|28.3|234
1721176800000|2024-07-17 00:40:00|28.53|28.39|28.6|28.46|28.61|28.47|28.53|28.39|131
1721177100000|2024-07-17 00:45:00|28.61|28.47|28.58|28.44|28.61|28.47|28.48|28.34|266
1721177400000|2024-07-17 00:50:00|28.59|28.45|28.48|28.34|28.59|28.45|28.45|28.31|104
1721177700000|2024-07-17 00:55:00|28.47|28.33|28.52|28.38|28.52|28.38|28.44|28.3|188
1721178000000|2024-07-17 01:00:00|28.51|28.37|28.65|28.51|28.66|28.52|28.48|28.34|409
1721178300000|2024-07-17 01:05:00|28.64|28.5|28.75|28.61|28.81|28.67|28.54|28.4|466
1721178600000|2024-07-17 01:10:00|28.76|28.62|28.88|28.74|28.89|28.75|28.76|28.62|377
1721178900000|2024-07-17 01:15:00|28.89|28.75|28.94|28.8|28.96|28.82|28.87|28.73|321
1721179200000|2024-07-17 01:20:00|28.95|28.81|28.86|28.72|28.95|28.81|28.78|28.64|424
1721179500000|2024-07-17 01:25:00|28.87|28.73|28.82|28.68|28.88|28.74|28.77|28.63|329
1721179800000|2024-07-17 01:30:00|28.83|28.69|28.81|28.67|28.9|28.76|28.8|28.66|335
1721180100000|2024-07-17 01:35:00|28.8|28.66|28.86|28.72|28.87|28.73|28.77|28.63|339
1721180400000|2024-07-17 01:40:00|28.85|28.71|28.86|28.72|28.89|28.75|28.84|28.7|326
1721180700000|2024-07-17 01:45:00|28.85|28.71|28.68|28.54|28.86|28.72|28.68|28.54|300
1721181000000|2024-07-17 01:50:00|28.67|28.53|28.67|28.53|28.68|28.54|28.59|28.45|339
1721181300000|2024-07-17 01:55:00|28.68|28.54|28.71|28.57|28.73|28.59|28.67|28.53|278
1721181600000|2024-07-17 02:00:00|28.7|28.56|28.77|28.63|28.78|28.64|28.7|28.56|255
1721181900000|2024-07-17 02:05:00|28.76|28.62|28.87|28.73|28.89|28.75|28.76|28.62|273
1721182200000|2024-07-17 02:10:00|28.86|28.72|28.85|28.71|28.94|28.8|28.83|28.69|264
1721182500000|2024-07-17 02:15:00|28.86|28.72|28.72|28.58|28.87|28.73|28.7|28.56|392
1721182800000|2024-07-17 02:20:00|28.71|28.57|28.74|28.6|28.77|28.63|28.68|28.54|330
1721183100000|2024-07-17 02:25:00|28.75|28.61|28.73|28.59|28.78|28.64|28.7|28.56|212
1721183400000|2024-07-17 02:30:00|28.72|28.58|28.67|28.53|28.74|28.6|28.67|28.53|277
1721183700000|2024-07-17 02:35:00|28.68|28.54|28.67|28.53|28.69|28.55|28.62|28.48|305
1721184000000|2024-07-17 02:40:00|28.66|28.52|28.7|28.56|28.7|28.56|28.62|28.48|209
1721184300000|2024-07-17 02:45:00|28.69|28.55|28.73|28.59|28.75|28.61|28.68|28.54|301
1721184600000|2024-07-17 02:50:00|28.72|28.58|28.68|28.54|28.73|28.59|28.65|28.51|217
1721184900000|2024-07-17 02:55:00|28.67|28.53|28.76|28.62|28.78|28.64|28.64|28.5|114
1721185200000|2024-07-17 03:00:00|28.75|28.61|28.79|28.65|28.86|28.72|28.74|28.6|270
1721185500000|2024-07-17 03:05:00|28.78|28.64|28.58|28.44|28.79|28.65|28.58|28.44|182
1721185800000|2024-07-17 03:10:00|28.59|28.45|28.53|28.39|28.59|28.45|28.49|28.35|243
1721186100000|2024-07-17 03:15:00|28.52|28.38|28.69|28.55|28.7|28.56|28.49|28.35|355
1721186400000|2024-07-17 03:20:00|28.68|28.54|28.73|28.59|28.74|28.6|28.65|28.51|287
1721186700000|2024-07-17 03:25:00|28.72|28.58|28.76|28.62|28.79|28.65|28.68|28.54|265
1721187000000|2024-07-17 03:30:00|28.75|28.61|28.87|28.73|28.88|28.74|28.75|28.61|179
1721187300000|2024-07-17 03:35:00|28.86|28.72|28.77|28.63|28.89|28.75|28.76|28.62|220
1721187600000|2024-07-17 03:40:00|28.76|28.62|28.87|28.73|28.88|28.74|28.76|28.62|264
1721187900000|2024-07-17 03:45:00|28.86|28.72|28.84|28.7|28.88|28.74|28.81|28.67|193
1721188200000|2024-07-17 03:50:00|28.85|28.71|28.88|28.74|28.89|28.75|28.84|28.7|75
1721188500000|2024-07-17 03:55:00|28.87|28.73|28.89|28.75|28.9|28.76|28.86|28.72|126
1721188800000|2024-07-17 04:00:00|28.9|28.76|28.92|28.78|28.93|28.79|28.87|28.73|198
1721189100000|2024-07-17 04:05:00|28.91|28.77|29|28.86|29|28.86|28.9|28.76|310
1721189400000|2024-07-17 04:10:00|28.99|28.85|29.01|28.87|29.01|28.87|28.98|28.84|211
1721189700000|2024-07-17 04:15:00|29|28.86|29.05|28.91|29.06|28.92|28.99|28.85|276
1721190000000|2024-07-17 04:20:00|29.04|28.9|29.07|28.93|29.09|28.95|29|28.86|246
1721190300000|2024-07-17 04:25:00|29.08|28.94|28.91|28.77|29.09|28.95|28.91|28.77|248
1721190600000|2024-07-17 04:30:00|28.9|28.76|28.69|28.55|28.92|28.78|28.69|28.55|318
1721190900000|2024-07-17 04:35:00|28.68|28.54|28.79|28.65|28.81|28.67|28.67|28.53|401
1721191200000|2024-07-17 04:40:00|28.8|28.66|28.84|28.7|28.85|28.71|28.78|28.64|319
1721191500000|2024-07-17 04:45:00|28.83|28.69|28.87|28.73|28.9|28.76|28.83|28.69|291
1721191800000|2024-07-17 04:50:00|28.88|28.74|28.94|28.8|28.98|28.84|28.87|28.73|264
1721192100000|2024-07-17 04:55:00|28.95|28.81|28.99|28.85|28.99|28.85|28.92|28.78|276
1721192400000|2024-07-17 05:00:00|28.98|28.84|28.91|28.77|29.01|28.87|28.91|28.77|272
1721192700000|2024-07-17 05:05:00|28.92|28.78|28.97|28.83|28.99|28.85|28.88|28.74|288
1721193000000|2024-07-17 05:10:00|28.98|28.84|29.01|28.87|29.01|28.87|28.97|28.83|204
1721193300000|2024-07-17 05:15:00|29|28.86|28.92|28.78|29.01|28.87|28.91|28.77|267
1721193600000|2024-07-17 05:20:00|28.93|28.79|28.94|28.8|28.97|28.83|28.91|28.77|277
1721193900000|2024-07-17 05:25:00|28.93|28.79|28.92|28.78|28.94|28.8|28.88|28.74|272
1721194200000|2024-07-17 05:30:00|28.93|28.79|28.8|28.66|28.93|28.79|28.8|28.66|333
1721194500000|2024-07-17 05:35:00|28.81|28.67|28.85|28.71|28.86|28.72|28.8|28.66|346
1721194800000|2024-07-17 05:40:00|28.84|28.7|28.81|28.67|28.85|28.71|28.81|28.67|235
1721195100000|2024-07-17 05:45:00|28.8|28.66|28.73|28.59|28.83|28.69|28.7|28.56|240
1721195400000|2024-07-17 05:50:00|28.72|28.58|28.76|28.62|28.76|28.62|28.71|28.57|306
1721195700000|2024-07-17 05:55:00|28.75|28.61|28.76|28.62|28.81|28.67|28.75|28.61|291
1721196000000|2024-07-17 06:00:00|28.77|28.63|28.85|28.71|28.86|28.72|28.74|28.6|253
1721196300000|2024-07-17 06:05:00|28.84|28.7|28.9|28.76|28.91|28.77|28.81|28.67|288
1721196600000|2024-07-17 06:10:00|28.89|28.75|28.87|28.73|28.92|28.78|28.87|28.73|298
1721196900000|2024-07-17 06:15:00|28.86|28.72|28.81|28.67|28.88|28.74|28.78|28.64|137
1721197200000|2024-07-17 06:20:00|28.82|28.68|28.79|28.65|28.87|28.73|28.78|28.64|245
1721197500000|2024-07-17 06:25:00|28.8|28.66|28.84|28.7|28.84|28.7|28.77|28.63|217
1721197800000|2024-07-17 06:30:00|28.83|28.69|28.79|28.65|28.83|28.69|28.74|28.6|392
1721198100000|2024-07-17 06:35:00|28.78|28.64|28.77|28.63|28.81|28.67|28.75|28.61|261
1721198400000|2024-07-17 06:40:00|28.78|28.64|28.87|28.73|28.87|28.73|28.77|28.63|228
1721198700000|2024-07-17 06:45:00|28.86|28.72|28.84|28.7|28.9|28.76|28.84|28.7|69
1721199000000|2024-07-17 06:50:00|28.85|28.71|28.83|28.69|28.87|28.73|28.83|28.69|204
1721199300000|2024-07-17 06:55:00|28.84|28.7|28.79|28.65|28.84|28.7|28.76|28.62|225
1721199600000|2024-07-17 07:00:00|28.78|28.64|28.71|28.57|28.79|28.65|28.7|28.56|288
1721199900000|2024-07-17 07:05:00|28.72|28.58|28.73|28.59|28.75|28.61|28.69|28.55|207
1721200200000|2024-07-17 07:10:00|28.72|28.58|28.74|28.6|28.77|28.63|28.72|28.58|129
1721200500000|2024-07-17 07:15:00|28.75|28.61|28.74|28.6|28.77|28.63|28.7|28.56|353
1721200800000|2024-07-17 07:20:00|28.75|28.61|28.75|28.61|28.75|28.61|28.71|28.57|365
1721201100000|2024-07-17 07:25:00|28.74|28.6|28.79|28.65|28.79|28.65|28.72|28.58|302
1721201400000|2024-07-17 07:30:00|28.78|28.64|28.76|28.62|28.79|28.65|28.73|28.59|238
1721201700000|2024-07-17 07:35:00|28.75|28.61|28.79|28.65|28.79|28.65|28.72|28.58|258
1721202000000|2024-07-17 07:40:00|28.78|28.64|28.79|28.65|28.83|28.69|28.78|28.64|307
1721202300000|2024-07-17 07:45:00|28.8|28.66|28.84|28.7|28.84|28.7|28.78|28.64|301
1721202600000|2024-07-17 07:50:00|28.83|28.69|28.74|28.6|28.84|28.7|28.74|28.6|286
1721202900000|2024-07-17 07:55:00|28.75|28.61|28.76|28.62|28.78|28.64|28.74|28.6|232
1721203200000|2024-07-17 08:00:00|28.75|28.61|28.84|28.7|28.85|28.71|28.75|28.61|328
1721203500000|2024-07-17 08:05:00|28.85|28.71|28.81|28.67|28.87|28.73|28.79|28.65|401
1721203800000|2024-07-17 08:10:00|28.82|28.68|28.72|28.58|28.83|28.69|28.71|28.57|258
1721204100000|2024-07-17 08:15:00|28.71|28.57|28.54|28.4|28.71|28.57|28.53|28.39|329
1721204400000|2024-07-17 08:20:00|28.53|28.39|28.59|28.45|28.63|28.49|28.38|28.24|407
1721204700000|2024-07-17 08:25:00|28.6|28.46|28.77|28.63|28.77|28.63|28.53|28.39|459
1721205000000|2024-07-17 08:30:00|28.76|28.62|28.86|28.72|28.87|28.73|28.75|28.61|365
1721205300000|2024-07-17 08:35:00|28.87|28.73|28.87|28.73|28.94|28.8|28.83|28.69|260
1721205600000|2024-07-17 08:40:00|28.86|28.72|28.83|28.69|28.88|28.74|28.73|28.59|332
1721205900000|2024-07-17 08:45:00|28.84|28.7|28.88|28.74|28.92|28.78|28.8|28.66|335
1721206200000|2024-07-17 08:50:00|28.87|28.73|28.84|28.7|28.89|28.75|28.76|28.62|294
1721206500000|2024-07-17 08:55:00|28.83|28.69|28.76|28.62|28.83|28.69|28.76|28.62|374
1721206800000|2024-07-17 09:00:00|28.77|28.63|28.72|28.58|28.8|28.66|28.69|28.55|376
1721207100000|2024-07-17 09:05:00|28.74|28.6|28.77|28.63|28.77|28.63|28.68|28.54|298
1721207400000|2024-07-17 09:10:00|28.76|28.62|28.83|28.69|28.84|28.7|28.76|28.62|211
1721207700000|2024-07-17 09:15:00|28.84|28.7|28.76|28.62|28.84|28.7|28.76|28.62|297
1721208000000|2024-07-17 09:20:00|28.77|28.63|28.89|28.75|28.9|28.76|28.76|28.62|232
1721208300000|2024-07-17 09:25:00|28.88|28.74|28.88|28.74|28.94|28.8|28.85|28.71|263
1721208600000|2024-07-17 09:30:00|28.87|28.73|28.9|28.76|28.93|28.79|28.82|28.68|338
1721208900000|2024-07-17 09:35:00|28.89|28.75|28.93|28.79|28.93|28.79|28.85|28.71|359
1721209200000|2024-07-17 09:40:00|28.92|28.78|28.97|28.83|29.03|28.89|28.91|28.77|315
1721209500000|2024-07-17 09:45:00|28.96|28.82|28.92|28.78|28.97|28.83|28.89|28.75|371
1721209800000|2024-07-17 09:50:00|28.93|28.79|28.9|28.76|28.95|28.81|28.89|28.75|144
1721210100000|2024-07-17 09:55:00|28.89|28.75|28.92|28.78|28.94|28.8|28.89|28.75|203
1721210400000|2024-07-17 10:00:00|28.93|28.79|28.82|28.68|28.93|28.79|28.82|28.68|44
1721210700000|2024-07-17 10:05:00|28.81|28.67|28.81|28.67|28.84|28.7|28.76|28.62|107
1721211000000|2024-07-17 10:10:00|28.82|28.68|28.83|28.69|28.84|28.7|28.79|28.65|279
1721211300000|2024-07-17 10:15:00|28.82|28.68|28.78|28.64|28.83|28.69|28.73|28.59|99
1721211600000|2024-07-17 10:20:00|28.77|28.63|28.77|28.63|28.78|28.64|28.73|28.59|264
1721211900000|2024-07-17 10:25:00|28.76|28.62|28.87|28.73|28.88|28.74|28.76|28.62|226
1721212200000|2024-07-17 10:30:00|28.86|28.72|28.8|28.66|28.87|28.73|28.78|28.64|275
1721212500000|2024-07-17 10:35:00|28.81|28.67|28.82|28.68|28.84|28.7|28.79|28.65|216
1721212800000|2024-07-17 10:40:00|28.81|28.67|28.86|28.72|28.87|28.73|28.81|28.67|174
1721213100000|2024-07-17 10:45:00|28.84|28.7|28.72|28.58|28.89|28.75|28.72|28.58|293
1721213400000|2024-07-17 10:50:00|28.73|28.59|28.64|28.5|28.73|28.59|28.6|28.46|231
1721213700000|2024-07-17 10:55:00|28.63|28.49|28.52|28.38|28.65|28.51|28.52|28.38|23
1721214000000|2024-07-17 11:00:00|28.51|28.37|28.44|28.3|28.51|28.37|28.42|28.28|42
1721214300000|2024-07-17 11:05:00|28.45|28.31|28.42|28.28|28.45|28.31|28.31|28.17|275
1721214600000|2024-07-17 11:10:00|28.41|28.27|28.38|28.24|28.44|28.3|28.37|28.23|392
1721214900000|2024-07-17 11:15:00|28.39|28.25|28.34|28.2|28.41|28.27|28.25|28.11|433
1721215200000|2024-07-17 11:20:00|28.35|28.21|28.37|28.23|28.41|28.27|28.29|28.15|310
1721215500000|2024-07-17 11:25:00|28.36|28.22|28.29|28.15|28.41|28.27|28.25|28.11|218
1721215800000|2024-07-17 11:30:00|28.28|28.14|28.23|28.09|28.32|28.18|28.22|28.08|341
1721216100000|2024-07-17 11:35:00|28.22|28.08|28.21|28.07|28.23|28.09|28.16|28.02|271
1721216400000|2024-07-17 11:40:00|28.2|28.06|28.24|28.1|28.29|28.15|28.17|28.03|269
1721216700000|2024-07-17 11:45:00|28.25|28.11|28.26|28.12|28.28|28.14|28.22|28.08|281
1721217000000|2024-07-17 11:50:00|28.27|28.13|28.24|28.1|28.27|28.13|28.21|28.07|68
1721217300000|2024-07-17 11:55:00|28.25|28.11|28.2|28.06|28.28|28.14|28.19|28.05|160
1721217600000|2024-07-17 12:00:00|28.21|28.07|28.24|28.1|28.3|28.16|28.13|27.99|324
1721217900000|2024-07-17 12:05:00|28.23|28.09|28.27|28.13|28.28|28.14|28.14|28|292
1721218200000|2024-07-17 12:10:00|28.26|28.12|28.18|28.04|28.28|28.14|28.17|28.03|304
1721218500000|2024-07-17 12:15:00|28.17|28.03|28.25|28.11|28.3|28.16|28.17|28.03|245
1721218800000|2024-07-17 12:20:00|28.24|28.1|28.23|28.09|28.27|28.13|28.22|28.08|196
1721219100000|2024-07-17 12:25:00|28.24|28.1|28.24|28.1|28.25|28.11|28.22|28.08|131
1721219400000|2024-07-17 12:30:00|28.23|28.09|28.31|28.17|28.31|28.17|28.23|28.09|257
1721219700000|2024-07-17 12:35:00|28.32|28.18|28.28|28.14|28.36|28.22|28.27|28.13|278
1721220000000|2024-07-17 12:40:00|28.27|28.13|28.2|28.06|28.29|28.15|28.18|28.04|310
1721220300000|2024-07-17 12:45:00|28.21|28.07|28.25|28.11|28.27|28.13|28.2|28.06|258
1721220600000|2024-07-17 12:50:00|28.24|28.1|28.23|28.09|28.27|28.13|28.22|28.08|324
1721220900000|2024-07-17 12:55:00|28.24|28.1|28.27|28.13|28.28|28.14|28.23|28.09|134
1721221200000|2024-07-17 13:00:00|28.28|28.14|28.35|28.21|28.38|28.24|28.27|28.13|235
1721221500000|2024-07-17 13:05:00|28.36|28.22|28.32|28.18|28.37|28.23|28.32|28.18|296
1721221800000|2024-07-17 13:10:00|28.33|28.19|28.29|28.15|28.34|28.2|28.28|28.14|392
1721222100000|2024-07-17 13:15:00|28.28|28.14|28.23|28.09|28.31|28.17|28.21|28.07|108
1721222400000|2024-07-17 13:20:00|28.24|28.1|28.18|28.04|28.26|28.12|28.15|28.01|297
1721222700000|2024-07-17 13:25:00|28.19|28.05|28.19|28.05|28.19|28.05|28.08|27.94|253
1721223000000|2024-07-17 13:30:00|28.2|28.06|28.33|28.19|28.35|28.21|28.14|28|380
1721223300000|2024-07-17 13:35:00|28.32|28.18|28.41|28.27|28.44|28.3|28.32|28.18|389
1721223600000|2024-07-17 13:40:00|28.4|28.26|28.33|28.19|28.43|28.29|28.26|28.12|423
1721223900000|2024-07-17 13:45:00|28.32|28.18|28.44|28.3|28.45|28.31|28.26|28.12|311
1721224200000|2024-07-17 13:50:00|28.45|28.31|28.64|28.5|28.65|28.51|28.43|28.29|424
1721224500000|2024-07-17 13:55:00|28.63|28.49|28.57|28.43|28.69|28.55|28.56|28.42|436
1721224800000|2024-07-17 14:00:00|28.56|28.42|28.45|28.31|28.64|28.5|28.44|28.3|414
1721225100000|2024-07-17 14:05:00|28.44|28.3|28.26|28.12|28.45|28.31|28.25|28.11|454
1721225400000|2024-07-17 14:10:00|28.25|28.11|28.2|28.06|28.35|28.21|28.19|28.05|432
1721225700000|2024-07-17 14:15:00|28.19|28.05|28.36|28.22|28.37|28.23|28.19|28.05|362
1721226000000|2024-07-17 14:20:00|28.37|28.23|28.3|28.16|28.37|28.23|28.27|28.13|346
1721226300000|2024-07-17 14:25:00|28.29|28.15|28.26|28.12|28.37|28.23|28.26|28.12|334
1721226600000|2024-07-17 14:30:00|28.25|28.11|28.43|28.29|28.43|28.29|28.24|28.1|344
1721226900000|2024-07-17 14:35:00|28.42|28.28|28.35|28.21|28.43|28.29|28.33|28.19|321
1721227200000|2024-07-17 14:40:00|28.34|28.2|28.32|28.18|28.37|28.23|28.28|28.14|350
1721227500000|2024-07-17 14:45:00|28.31|28.17|28.4|28.26|28.41|28.27|28.31|28.17|253
1721227800000|2024-07-17 14:50:00|28.41|28.27|28.35|28.21|28.42|28.28|28.34|28.2|299
1721228100000|2024-07-17 14:55:00|28.34|28.2|28.38|28.24|28.41|28.27|28.34|28.2|299
1721228400000|2024-07-17 15:00:00|28.39|28.25|28.36|28.22|28.42|28.28|28.33|28.19|433
1721228700000|2024-07-17 15:05:00|28.37|28.23|28.38|28.24|28.39|28.25|28.3|28.16|443
1721229000000|2024-07-17 15:10:00|28.39|28.25|28.37|28.23|28.44|28.3|28.35|28.21|330
1721229300000|2024-07-17 15:15:00|28.38|28.24|28.4|28.26|28.41|28.27|28.32|28.18|351
1721229600000|2024-07-17 15:20:00|28.39|28.25|28.41|28.27|28.43|28.29|28.35|28.21|355
1721229900000|2024-07-17 15:25:00|28.42|28.28|28.47|28.33|28.47|28.33|28.38|28.24|294
1721230200000|2024-07-17 15:30:00|28.46|28.32|28.44|28.3|28.47|28.33|28.39|28.25|293
1721230500000|2024-07-17 15:35:00|28.43|28.29|28.51|28.37|28.55|28.41|28.43|28.29|296
1721230800000|2024-07-17 15:40:00|28.5|28.36|28.35|28.21|28.5|28.36|28.33|28.19|328
1721231100000|2024-07-17 15:45:00|28.34|28.2|28.23|28.09|28.34|28.2|28.21|28.07|247
1721231400000|2024-07-17 15:50:00|28.22|28.08|28.22|28.08|28.23|28.09|28.08|27.94|365
1721231700000|2024-07-17 15:55:00|28.23|28.09|28.11|27.97|28.25|28.11|28.09|27.95|332
1721232000000|2024-07-17 16:00:00|28.1|27.96|28.09|27.95|28.11|27.97|27.97|27.83|404
1721232300000|2024-07-17 16:05:00|28.08|27.94|28|27.86|28.11|27.97|27.87|27.73|416
1721232600000|2024-07-17 16:10:00|27.99|27.85|27.81|27.67|27.99|27.85|27.76|27.62|491
1721232900000|2024-07-17 16:15:00|27.82|27.68|27.76|27.62|27.85|27.71|27.68|27.54|425
1721233200000|2024-07-17 16:20:00|27.75|27.61|27.77|27.63|27.83|27.69|27.73|27.59|456
1721233500000|2024-07-17 16:25:00|27.76|27.62|27.78|27.64|27.8|27.66|27.67|27.53|417
1721233800000|2024-07-17 16:30:00|27.77|27.63|27.66|27.52|27.79|27.65|27.65|27.51|449
1721234100000|2024-07-17 16:35:00|27.67|27.53|27.69|27.55|27.73|27.59|27.64|27.5|412
1721234400000|2024-07-17 16:40:00|27.68|27.54|27.57|27.43|27.68|27.54|27.53|27.39|436
1721234700000|2024-07-17 16:45:00|27.58|27.44|27.8|27.66|27.8|27.66|27.56|27.42|373
1721235000000|2024-07-17 16:50:00|27.79|27.65|27.84|27.7|27.84|27.7|27.74|27.6|269
1721235300000|2024-07-17 16:55:00|27.83|27.69|27.88|27.74|27.91|27.77|27.83|27.69|334
1721235600000|2024-07-17 17:00:00|27.89|27.75|27.91|27.77|27.95|27.81|27.86|27.72|262
1721235900000|2024-07-17 17:05:00|27.92|27.78|27.76|27.62|27.92|27.78|27.75|27.61|302
1721236200000|2024-07-17 17:10:00|27.75|27.61|27.73|27.59|27.82|27.68|27.71|27.57|317
1721236500000|2024-07-17 17:15:00|27.72|27.58|27.79|27.65|27.82|27.68|27.72|27.58|271
1721236800000|2024-07-17 17:20:00|27.78|27.64|27.85|27.71|27.87|27.73|27.77|27.63|213
1721237100000|2024-07-17 17:25:00|27.84|27.7|27.91|27.77|27.92|27.78|27.84|27.7|160
1721237400000|2024-07-17 17:30:00|27.9|27.76|27.96|27.82|27.98|27.84|27.9|27.76|197
1721237700000|2024-07-17 17:35:00|27.95|27.81|27.99|27.85|28|27.86|27.94|27.8|239
1721238000000|2024-07-17 17:40:00|28|27.86|27.97|27.83|28|27.86|27.95|27.81|265
1721238300000|2024-07-17 17:45:00|27.98|27.84|27.89|27.75|27.98|27.84|27.89|27.75|285
1721238600000|2024-07-17 17:50:00|27.9|27.76|27.87|27.73|27.91|27.77|27.84|27.7|326
1721238900000|2024-07-17 17:55:00|27.88|27.74|27.86|27.72|27.89|27.75|27.86|27.72|95
1721239200000|2024-07-17 18:00:00|27.87|27.73|27.87|27.73|27.89|27.75|27.84|27.7|144
1721239500000|2024-07-17 18:05:00|27.86|27.72|27.92|27.78|27.92|27.78|27.86|27.72|224
1721239800000|2024-07-17 18:10:00|27.91|27.77|27.93|27.79|27.95|27.81|27.91|27.77|176
1721240100000|2024-07-17 18:15:00|27.92|27.78|27.98|27.84|27.99|27.85|27.92|27.78|155
1721240400000|2024-07-17 18:20:00|27.99|27.85|27.99|27.85|28|27.86|27.96|27.82|228
1721240700000|2024-07-17 18:25:00|28|27.86|28|27.86|28.01|27.87|27.98|27.84|206
1721241000000|2024-07-17 18:30:00|27.99|27.85|27.95|27.81|28.01|27.87|27.94|27.8|232
1721241300000|2024-07-17 18:35:00|27.94|27.8|28.04|27.9|28.04|27.9|27.94|27.8|189
1721241600000|2024-07-17 18:40:00|28.03|27.89|28.05|27.91|28.06|27.92|28.03|27.89|117
1721241900000|2024-07-17 18:45:00|28.04|27.9|28.06|27.92|28.07|27.93|28.03|27.89|95
1721242200000|2024-07-17 18:50:00|28.05|27.91|28.05|27.91|28.07|27.93|28.04|27.9|164
1721242500000|2024-07-17 18:55:00|28.06|27.92|28.02|27.88|28.07|27.93|28|27.86|203
1721242800000|2024-07-17 19:00:00|28.03|27.89|28.03|27.89|28.06|27.92|28.02|27.88|181
1721243100000|2024-07-17 19:05:00|28.04|27.9|28.04|27.9|28.07|27.93|28.02|27.88|174
1721243400000|2024-07-17 19:10:00|28.03|27.89|28.06|27.92|28.08|27.94|28.03|27.89|216
1721243700000|2024-07-17 19:15:00|28.05|27.91|28.02|27.88|28.08|27.94|27.98|27.84|187
1721244000000|2024-07-17 19:20:00|28.03|27.89|28.08|27.94|28.09|27.95|28.01|27.87|198
1721244300000|2024-07-17 19:25:00|28.07|27.93|28.07|27.93|28.09|27.95|28.03|27.89|203
1721244600000|2024-07-17 19:30:00|28.06|27.92|28.07|27.93|28.11|27.97|28.05|27.91|241
1721244900000|2024-07-17 19:35:00|28.06|27.92|28.05|27.91|28.07|27.93|28.04|27.9|134
1721245200000|2024-07-17 19:40:00|28.06|27.92|28.02|27.88|28.06|27.92|27.99|27.85|208
1721245500000|2024-07-17 19:45:00|28.03|27.89|28.05|27.91|28.05|27.91|27.99|27.85|141
1721245800000|2024-07-17 19:50:00|28.06|27.92|28.07|27.93|28.1|27.96|28.05|27.91|199
1721246100000|2024-07-17 19:55:00|28.06|27.92|27.96|27.82|28.07|27.93|27.95|27.81|320
1721246400000|2024-07-17 20:00:00|27.97|27.83|27.92|27.78|27.97|27.83|27.9|27.76|258
1721246700000|2024-07-17 20:05:00|27.91|27.77|27.98|27.84|28|27.86|27.91|27.77|222
1721247000000|2024-07-17 20:10:00|27.97|27.83|27.95|27.81|27.99|27.85|27.93|27.79|187
1721247300000|2024-07-17 20:15:00|27.94|27.8|27.96|27.82|27.98|27.84|27.92|27.78|195
1721247600000|2024-07-17 20:20:00|27.97|27.83|28|27.86|28.01|27.87|27.95|27.81|147
1721247900000|2024-07-17 20:25:00|28.01|27.87|28.02|27.88|28.03|27.89|27.98|27.84|149
1721248200000|2024-07-17 20:30:00|28.01|27.87|27.98|27.84|28.02|27.88|27.96|27.82|213
1721248500000|2024-07-17 20:35:00|27.97|27.83|27.97|27.83|28|27.86|27.96|27.82|183
1721248800000|2024-07-17 20:40:00|27.98|27.84|27.97|27.83|27.99|27.85|27.95|27.81|119
1721249100000|2024-07-17 20:45:00|27.98|27.84|27.95|27.81|27.98|27.84|27.94|27.8|109
1721249400000|2024-07-17 20:50:00|27.96|27.82|27.92|27.78|27.96|27.82|27.91|27.77|110
1721249700000|2024-07-17 20:55:00|27.91|27.77|27.85|27.71|27.93|27.79|27.85|27.71|120
1721250000000|2024-07-17 21:00:00|27.84|27.7|27.69|27.55|27.84|27.7|27.69|27.55|103
1721250300000|2024-07-17 21:05:00|27.68|27.54|27.76|27.62|27.77|27.63|27.67|27.53|53
1721250600000|2024-07-17 21:10:00|27.75|27.61|27.68|27.54|27.75|27.61|27.63|27.49|55
1721250900000|2024-07-17 21:15:00|27.67|27.53|27.72|27.58|27.73|27.59|27.66|27.52|60
1721251200000|2024-07-17 21:20:00|27.73|27.59|27.69|27.55|27.74|27.6|27.67|27.53|43
1721251500000|2024-07-17 21:25:00|27.68|27.54|27.7|27.56|27.7|27.56|27.67|27.53|21
1721251800000|2024-07-17 21:30:00|27.69|27.55|27.73|27.59|27.73|27.59|27.68|27.54|42
1721252100000|2024-07-17 21:35:00|27.74|27.6|27.76|27.62|27.77|27.63|27.73|27.59|43
1721252400000|2024-07-17 21:40:00|27.77|27.63|27.8|27.66|27.81|27.67|27.76|27.62|42
1721252700000|2024-07-17 21:45:00|27.79|27.65|27.75|27.61|27.79|27.65|27.75|27.61|21
1721253000000|2024-07-17 21:50:00|27.74|27.6|27.69|27.55|27.74|27.6|27.66|27.52|34
1721253300000|2024-07-17 21:55:00|27.7|27.56|27.67|27.53|27.73|27.59|27.66|27.52|52
1721253600000|2024-07-17 22:00:00|27.66|27.52|27.67|27.53|27.7|27.56|27.65|27.51|163
1721253900000|2024-07-17 22:05:00|27.68|27.54|27.59|27.45|27.73|27.59|27.58|27.44|185
1721254200000|2024-07-17 22:10:00|27.58|27.44|27.56|27.42|27.65|27.51|27.53|27.39|226
1721254500000|2024-07-17 22:15:00|27.57|27.43|27.54|27.4|27.61|27.47|27.53|27.39|217
1721254800000|2024-07-17 22:20:00|27.53|27.39|27.59|27.45|27.6|27.46|27.53|27.39|189
1721255100000|2024-07-17 22:25:00|27.58|27.44|27.59|27.45|27.62|27.48|27.56|27.42|150
1721255400000|2024-07-17 22:30:00|27.6|27.46|27.58|27.44|27.62|27.48|27.56|27.42|246
1721255700000|2024-07-17 22:35:00|27.56|27.42|27.49|27.35|27.58|27.44|27.47|27.33|318
1721256000000|2024-07-17 22:40:00|27.48|27.34|27.51|27.37|27.52|27.38|27.48|27.34|140
1721256300000|2024-07-17 22:45:00|27.5|27.36|27.48|27.34|27.52|27.38|27.46|27.32|176
1721256600000|2024-07-17 22:50:00|27.47|27.33|27.43|27.29|27.48|27.34|27.42|27.28|219
1721256900000|2024-07-17 22:55:00|27.44|27.3|27.41|27.27|27.44|27.3|27.4|27.26|231
1721257200000|2024-07-17 23:00:00|27.4|27.26|27.42|27.28|27.44|27.3|27.4|27.26|16
1721257500000|2024-07-17 23:05:00|27.43|27.29|27.43|27.29|27.44|27.3|27.4|27.26|79
1721257800000|2024-07-17 23:10:00|27.44|27.3|27.41|27.27|27.44|27.3|27.4|27.26|18
1721258100000|2024-07-17 23:15:00|27.4|27.26|27.44|27.3|27.46|27.32|27.4|27.26|200
1721258400000|2024-07-17 23:20:00|27.43|27.29|27.44|27.3|27.44|27.3|27.4|27.26|141
1721258700000|2024-07-17 23:25:00|27.45|27.31|27.46|27.32|27.49|27.35|27.45|27.31|118
1721259000000|2024-07-17 23:30:00|27.45|27.31|27.44|27.3|27.53|27.39|27.43|27.29|235
1721259300000|2024-07-17 23:35:00|27.43|27.29|27.42|27.28|27.47|27.33|27.41|27.27|173
1721259600000|2024-07-17 23:40:00|27.41|27.27|27.42|27.28|27.44|27.3|27.4|27.26|94
1721259900000|2024-07-17 23:45:00|27.41|27.27|27.38|27.24|27.42|27.28|27.37|27.23|127
1721260200000|2024-07-17 23:50:00|27.37|27.23|27.31|27.17|27.38|27.24|27.3|27.16|259
1721260500000|2024-07-17 23:55:00|27.3|27.16|27.31|27.17|27.35|27.21|27.3|27.16|252
1721260800000|2024-07-18 00:00:00|27.32|27.18|27.41|27.27|27.42|27.28|27.31|27.17|254
1721261100000|2024-07-18 00:05:00|27.4|27.26|27.35|27.21|27.45|27.31|27.32|27.18|201
1721261400000|2024-07-18 00:10:00|27.36|27.22|27.33|27.19|27.4|27.26|27.31|27.17|216
1721261700000|2024-07-18 00:15:00|27.32|27.18|27.34|27.2|27.42|27.28|27.32|27.18|279
1721262000000|2024-07-18 00:20:00|27.35|27.21|27.44|27.3|27.44|27.3|27.32|27.18|200
1721262300000|2024-07-18 00:25:00|27.43|27.29|27.52|27.38|27.53|27.39|27.43|27.29|174
1721262600000|2024-07-18 00:30:00|27.51|27.37|27.59|27.45|27.61|27.47|27.51|27.37|258
1721262900000|2024-07-18 00:35:00|27.6|27.46|27.68|27.54|27.69|27.55|27.59|27.45|273
1721263200000|2024-07-18 00:40:00|27.67|27.53|27.66|27.52|27.71|27.57|27.62|27.48|228
1721263500000|2024-07-18 00:45:00|27.65|27.51|27.64|27.5|27.69|27.55|27.62|27.48|241
1721263800000|2024-07-18 00:50:00|27.65|27.51|27.7|27.56|27.72|27.58|27.63|27.49|257
1721264100000|2024-07-18 00:55:00|27.69|27.55|27.66|27.52|27.74|27.6|27.66|27.52|221
1721264400000|2024-07-18 01:00:00|27.67|27.53|27.69|27.55|27.69|27.55|27.63|27.49|252
1721264700000|2024-07-18 01:05:00|27.68|27.54|27.72|27.58|27.72|27.58|27.66|27.52|298
1721265000000|2024-07-18 01:10:00|27.71|27.57|27.64|27.5|27.73|27.59|27.62|27.48|230
1721265300000|2024-07-18 01:15:00|27.65|27.51|27.7|27.56|27.74|27.6|27.65|27.51|301
1721265600000|2024-07-18 01:20:00|27.71|27.57|27.75|27.61|27.76|27.62|27.67|27.53|209
1721265900000|2024-07-18 01:25:00|27.76|27.62|27.74|27.6|27.76|27.62|27.7|27.56|234
1721266200000|2024-07-18 01:30:00|27.75|27.61|27.69|27.55|27.75|27.61|27.65|27.51|224
1721266500000|2024-07-18 01:35:00|27.68|27.54|27.66|27.52|27.69|27.55|27.63|27.49|211
1721266800000|2024-07-18 01:40:00|27.65|27.51|27.72|27.58|27.74|27.6|27.65|27.51|212
1721267100000|2024-07-18 01:45:00|27.71|27.57|27.75|27.61|27.76|27.62|27.71|27.57|228
1721267400000|2024-07-18 01:50:00|27.74|27.6|27.73|27.59|27.76|27.62|27.73|27.59|209
1721267700000|2024-07-18 01:55:00|27.72|27.58|27.73|27.59|27.74|27.6|27.71|27.57|189
1721268000000|2024-07-18 02:00:00|27.74|27.6|27.78|27.64|27.85|27.71|27.71|27.57|329
1721268300000|2024-07-18 02:05:00|27.79|27.65|27.78|27.64|27.79|27.65|27.74|27.6|296
1721268600000|2024-07-18 02:10:00|27.77|27.63|27.68|27.54|27.78|27.64|27.62|27.48|270
1721268900000|2024-07-18 02:15:00|27.67|27.53|27.55|27.41|27.69|27.55|27.49|27.35|348
1721269200000|2024-07-18 02:20:00|27.56|27.42|27.61|27.47|27.64|27.5|27.49|27.35|326
1721269500000|2024-07-18 02:25:00|27.62|27.48|27.67|27.53|27.71|27.57|27.6|27.46|346
1721269800000|2024-07-18 02:30:00|27.66|27.52|27.7|27.56|27.7|27.56|27.61|27.47|391
1721270100000|2024-07-18 02:35:00|27.69|27.55|27.63|27.49|27.7|27.56|27.59|27.45|287
1721270400000|2024-07-18 02:40:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|217
1721270700000|2024-07-18 02:45:00|27.65|27.51|27.63|27.49|27.67|27.53|27.58|27.44|276
1721271000000|2024-07-18 02:50:00|27.62|27.48|27.66|27.52|27.67|27.53|27.59|27.45|298
1721271300000|2024-07-18 02:55:00|27.67|27.53|27.66|27.52|27.67|27.53|27.63|27.49|200
1721271600000|2024-07-18 03:00:00|27.65|27.51|27.68|27.54|27.7|27.56|27.64|27.5|293
1721271900000|2024-07-18 03:05:00|27.67|27.53|27.76|27.62|27.77|27.63|27.67|27.53|50
1721272200000|2024-07-18 03:10:00|27.75|27.61|27.77|27.63|27.78|27.64|27.73|27.59|240
1721272500000|2024-07-18 03:15:00|27.76|27.62|27.81|27.67|27.82|27.68|27.74|27.6|267
1721272800000|2024-07-18 03:20:00|27.8|27.66|27.75|27.61|27.81|27.67|27.75|27.61|193
1721273100000|2024-07-18 03:25:00|27.76|27.62|27.79|27.65|27.81|27.67|27.75|27.61|204
1721273400000|2024-07-18 03:30:00|27.8|27.66|27.8|27.66|27.85|27.71|27.79|27.65|289
1721273700000|2024-07-18 03:35:00|27.81|27.67|27.78|27.64|27.81|27.67|27.76|27.62|225
1721274000000|2024-07-18 03:40:00|27.79|27.65|27.81|27.67|27.83|27.69|27.76|27.62|184
1721274300000|2024-07-18 03:45:00|27.82|27.68|27.82|27.68|27.85|27.71|27.79|27.65|231
1721274600000|2024-07-18 03:50:00|27.81|27.67|27.8|27.66|27.84|27.7|27.79|27.65|140
1721274900000|2024-07-18 03:55:00|27.79|27.65|27.83|27.69|27.85|27.71|27.77|27.63|169
1721275200000|2024-07-18 04:00:00|27.84|27.7|27.83|27.69|27.86|27.72|27.82|27.68|177
1721275500000|2024-07-18 04:05:00|27.84|27.7|27.81|27.67|27.84|27.7|27.77|27.63|181
1721275800000|2024-07-18 04:10:00|27.82|27.68|27.77|27.63|27.83|27.69|27.77|27.63|196
1721276100000|2024-07-18 04:15:00|27.78|27.64|27.74|27.6|27.8|27.66|27.72|27.58|166
1721276400000|2024-07-18 04:20:00|27.75|27.61|27.76|27.62|27.77|27.63|27.73|27.59|201
1721276700000|2024-07-18 04:25:00|27.77|27.63|27.76|27.62|27.78|27.64|27.75|27.61|193
1721277000000|2024-07-18 04:30:00|27.75|27.61|27.73|27.59|27.75|27.61|27.69|27.55|249
1721277300000|2024-07-18 04:35:00|27.72|27.58|27.76|27.62|27.76|27.62|27.72|27.58|174
1721277600000|2024-07-18 04:40:00|27.77|27.63|27.76|27.62|27.78|27.64|27.75|27.61|113
1721277900000|2024-07-18 04:45:00|27.75|27.61|27.7|27.56|27.77|27.63|27.67|27.53|204
1721278200000|2024-07-18 04:50:00|27.71|27.57|27.68|27.54|27.74|27.6|27.67|27.53|207
1721278500000|2024-07-18 04:55:00|27.67|27.53|27.69|27.55|27.69|27.55|27.66|27.52|131
1721278800000|2024-07-18 05:00:00|27.68|27.54|27.66|27.52|27.71|27.57|27.65|27.51|168
1721279100000|2024-07-18 05:05:00|27.67|27.53|27.65|27.51|27.7|27.56|27.65|27.51|128
1721279400000|2024-07-18 05:10:00|27.66|27.52|27.57|27.43|27.66|27.52|27.57|27.43|271
1721279700000|2024-07-18 05:15:00|27.58|27.44|27.6|27.46|27.61|27.47|27.52|27.38|227
1721280000000|2024-07-18 05:20:00|27.61|27.47|27.58|27.44|27.66|27.52|27.56|27.42|218
1721280300000|2024-07-18 05:25:00|27.59|27.45|27.69|27.55|27.69|27.55|27.58|27.44|249
1721280600000|2024-07-18 05:30:00|27.68|27.54|27.73|27.59|27.76|27.62|27.68|27.54|190
1721280900000|2024-07-18 05:35:00|27.72|27.58|27.74|27.6|27.75|27.61|27.68|27.54|251
1721281200000|2024-07-18 05:40:00|27.75|27.61|27.74|27.6|27.76|27.62|27.73|27.59|198
1721281500000|2024-07-18 05:45:00|27.75|27.61|27.78|27.64|27.81|27.67|27.74|27.6|204
1721281800000|2024-07-18 05:50:00|27.79|27.65|27.8|27.66|27.83|27.69|27.77|27.63|166
1721282100000|2024-07-18 05:55:00|27.81|27.67|27.73|27.59|27.81|27.67|27.72|27.58|117
1721282400000|2024-07-18 06:00:00|27.72|27.58|27.68|27.54|27.74|27.6|27.65|27.51|255
1721282700000|2024-07-18 06:05:00|27.69|27.55|27.78|27.64|27.79|27.65|27.66|27.52|216
1721283000000|2024-07-18 06:10:00|27.79|27.65|27.84|27.7|27.87|27.73|27.78|27.64|181
1721283300000|2024-07-18 06:15:00|27.85|27.71|27.87|27.73|27.9|27.76|27.81|27.67|219
1721283600000|2024-07-18 06:20:00|27.86|27.72|27.87|27.73|27.88|27.74|27.82|27.68|240
1721283900000|2024-07-18 06:25:00|27.88|27.74|27.87|27.73|27.91|27.77|27.86|27.72|215
1721284200000|2024-07-18 06:30:00|27.88|27.74|27.88|27.74|27.9|27.76|27.86|27.72|179
1721284500000|2024-07-18 06:35:00|27.89|27.75|27.93|27.79|27.94|27.8|27.86|27.72|147
1721284800000|2024-07-18 06:40:00|27.94|27.8|27.98|27.84|27.99|27.85|27.93|27.79|167
1721285100000|2024-07-18 06:45:00|27.99|27.85|27.99|27.85|27.99|27.85|27.94|27.8|232
1721285400000|2024-07-18 06:50:00|28|27.86|27.89|27.75|28.01|27.87|27.88|27.74|295
1721285700000|2024-07-18 06:55:00|27.9|27.76|27.87|27.73|27.92|27.78|27.87|27.73|285
1721286000000|2024-07-18 07:00:00|27.88|27.74|27.89|27.75|27.92|27.78|27.87|27.73|98
1721286300000|2024-07-18 07:05:00|27.88|27.74|27.83|27.69|27.88|27.74|27.78|27.64|62
1721286600000|2024-07-18 07:10:00|27.82|27.68|27.85|27.71|27.85|27.71|27.81|27.67|58
1721286900000|2024-07-18 07:15:00|27.86|27.72|27.79|27.65|27.87|27.73|27.78|27.64|90
1721287200000|2024-07-18 07:20:00|27.78|27.64|27.8|27.66|27.82|27.68|27.78|27.64|227
1721287500000|2024-07-18 07:25:00|27.81|27.67|27.72|27.58|27.83|27.69|27.7|27.56|204
1721287800000|2024-07-18 07:30:00|27.71|27.57|27.78|27.64|27.79|27.65|27.66|27.52|318
1721288100000|2024-07-18 07:35:00|27.77|27.63|27.7|27.56|27.78|27.64|27.69|27.55|259
1721288400000|2024-07-18 07:40:00|27.71|27.57|27.72|27.58|27.74|27.6|27.7|27.56|246
1721288700000|2024-07-18 07:45:00|27.71|27.57|27.68|27.54|27.74|27.6|27.66|27.52|286
1721289000000|2024-07-18 07:50:00|27.66|27.52|27.67|27.53|27.69|27.55|27.62|27.48|241
1721289300000|2024-07-18 07:55:00|27.68|27.54|27.66|27.52|27.71|27.57|27.64|27.5|169
1721289600000|2024-07-18 08:00:00|27.67|27.53|27.63|27.49|27.68|27.54|27.61|27.47|285
1721289900000|2024-07-18 08:05:00|27.64|27.5|27.74|27.6|27.75|27.61|27.64|27.5|267
1721290200000|2024-07-18 08:10:00|27.75|27.61|27.85|27.71|27.85|27.71|27.74|27.6|244
1721290500000|2024-07-18 08:15:00|27.84|27.7|27.83|27.69|27.85|27.71|27.8|27.66|241
1721290800000|2024-07-18 08:20:00|27.84|27.7|27.68|27.54|27.84|27.7|27.66|27.52|284
1721291100000|2024-07-18 08:25:00|27.69|27.55|27.76|27.62|27.76|27.62|27.66|27.52|294
1721291400000|2024-07-18 08:30:00|27.75|27.61|27.64|27.5|27.77|27.63|27.64|27.5|339
1721291700000|2024-07-18 08:35:00|27.65|27.51|27.58|27.44|27.68|27.54|27.55|27.41|322
1721292000000|2024-07-18 08:40:00|27.59|27.45|27.62|27.48|27.62|27.48|27.55|27.41|243
1721292300000|2024-07-18 08:45:00|27.63|27.49|27.72|27.58|27.72|27.58|27.59|27.45|304
1721292600000|2024-07-18 08:50:00|27.73|27.59|27.78|27.64|27.79|27.65|27.7|27.56|333
1721292900000|2024-07-18 08:55:00|27.77|27.63|27.79|27.65|27.79|27.65|27.73|27.59|289
1721293200000|2024-07-18 09:00:00|27.78|27.64|27.71|27.57|27.79|27.65|27.71|27.57|266
1721293500000|2024-07-18 09:05:00|27.7|27.56|27.74|27.6|27.82|27.68|27.7|27.56|252
1721293800000|2024-07-18 09:10:00|27.73|27.59|27.71|27.57|27.75|27.61|27.68|27.54|250
1721294100000|2024-07-18 09:15:00|27.7|27.56|27.77|27.63|27.78|27.64|27.63|27.49|344
1721294400000|2024-07-18 09:20:00|27.76|27.62|27.76|27.62|27.77|27.63|27.73|27.59|219
1721294700000|2024-07-18 09:25:00|27.77|27.63|27.75|27.61|27.8|27.66|27.74|27.6|257
1721295000000|2024-07-18 09:30:00|27.74|27.6|27.73|27.59|27.76|27.62|27.7|27.56|278
1721295300000|2024-07-18 09:35:00|27.72|27.58|27.71|27.57|27.76|27.62|27.69|27.55|164
1721295600000|2024-07-18 09:40:00|27.72|27.58|27.7|27.56|27.72|27.58|27.68|27.54|61
1721295900000|2024-07-18 09:45:00|27.69|27.55|27.73|27.59|27.75|27.61|27.68|27.54|252
1721296200000|2024-07-18 09:50:00|27.72|27.58|27.69|27.55|27.74|27.6|27.69|27.55|184
1721296500000|2024-07-18 09:55:00|27.7|27.56|27.72|27.58|27.72|27.58|27.68|27.54|69
1721296800000|2024-07-18 10:00:00|27.71|27.57|27.66|27.52|27.72|27.58|27.64|27.5|266
1721297100000|2024-07-18 10:05:00|27.67|27.53|27.62|27.48|27.67|27.53|27.61|27.47|186
1721297400000|2024-07-18 10:10:00|27.61|27.47|27.58|27.44|27.65|27.51|27.58|27.44|214
1721297700000|2024-07-18 10:15:00|27.59|27.45|27.54|27.4|27.61|27.47|27.53|27.39|209
1721298000000|2024-07-18 10:20:00|27.55|27.41|27.54|27.4|27.58|27.44|27.53|27.39|199
1721298300000|2024-07-18 10:25:00|27.53|27.39|27.42|27.28|27.55|27.41|27.42|27.28|150
1721298600000|2024-07-18 10:30:00|27.41|27.27|27.48|27.34|27.49|27.35|27.4|27.26|92
1721298900000|2024-07-18 10:35:00|27.47|27.33|27.53|27.39|27.53|27.39|27.47|27.33|175
1721299200000|2024-07-18 10:40:00|27.52|27.38|27.55|27.41|27.56|27.42|27.52|27.38|166
1721299500000|2024-07-18 10:45:00|27.54|27.4|27.56|27.42|27.59|27.45|27.54|27.4|223
1721299800000|2024-07-18 10:50:00|27.55|27.41|27.6|27.46|27.61|27.47|27.55|27.41|164
1721300100000|2024-07-18 10:55:00|27.61|27.47|27.63|27.49|27.64|27.5|27.6|27.46|191
1721300400000|2024-07-18 11:00:00|27.64|27.5|27.59|27.45|27.64|27.5|27.57|27.43|234
1721300700000|2024-07-18 11:05:00|27.58|27.44|27.55|27.41|27.6|27.46|27.55|27.41|354
1721301000000|2024-07-18 11:10:00|27.54|27.4|27.58|27.44|27.59|27.45|27.53|27.39|144
1721301300000|2024-07-18 11:15:00|27.57|27.43|27.54|27.4|27.58|27.44|27.52|27.38|164
1721301600000|2024-07-18 11:20:00|27.55|27.41|27.54|27.4|27.56|27.42|27.51|27.37|192
1721301900000|2024-07-18 11:25:00|27.53|27.39|27.55|27.41|27.58|27.44|27.52|27.38|128
1721302200000|2024-07-18 11:30:00|27.53|27.39|27.59|27.45|27.62|27.48|27.53|27.39|166
1721302500000|2024-07-18 11:35:00|27.58|27.44|27.63|27.49|27.64|27.5|27.58|27.44|176
1721302800000|2024-07-18 11:40:00|27.62|27.48|27.61|27.47|27.64|27.5|27.59|27.45|154
1721303100000|2024-07-18 11:45:00|27.6|27.46|27.64|27.5|27.65|27.51|27.59|27.45|233
1721303400000|2024-07-18 11:50:00|27.63|27.49|27.58|27.44|27.64|27.5|27.57|27.43|149
1721303700000|2024-07-18 11:55:00|27.59|27.45|27.62|27.48|27.62|27.48|27.58|27.44|100
1721304000000|2024-07-18 12:00:00|27.61|27.47|27.67|27.53|27.67|27.53|27.6|27.46|94
1721304300000|2024-07-18 12:05:00|27.66|27.52|27.67|27.53|27.68|27.54|27.63|27.49|174
1721304600000|2024-07-18 12:10:00|27.68|27.54|27.73|27.59|27.75|27.61|27.67|27.53|364
1721304900000|2024-07-18 12:15:00|27.74|27.6|27.76|27.62|27.79|27.65|27.71|27.57|290
1721305200000|2024-07-18 12:20:00|27.77|27.63|27.76|27.62|27.78|27.64|27.71|27.57|149
1721305500000|2024-07-18 12:25:00|27.75|27.61|27.7|27.56|27.75|27.61|27.7|27.56|110
1721305800000|2024-07-18 12:30:00|27.71|27.57|27.8|27.66|27.81|27.67|27.68|27.54|255
1721306100000|2024-07-18 12:35:00|27.81|27.67|27.81|27.67|27.85|27.71|27.77|27.63|277
1721306400000|2024-07-18 12:40:00|27.82|27.68|27.75|27.61|27.82|27.68|27.74|27.6|335
1721306700000|2024-07-18 12:45:00|27.74|27.6|27.78|27.64|27.8|27.66|27.72|27.58|259
1721307000000|2024-07-18 12:50:00|27.77|27.63|27.77|27.63|27.79|27.65|27.75|27.61|263
1721307300000|2024-07-18 12:55:00|27.78|27.64|27.74|27.6|27.78|27.64|27.7|27.56|117
1721307600000|2024-07-18 13:00:00|27.73|27.59|27.69|27.55|27.74|27.6|27.69|27.55|49
1721307900000|2024-07-18 13:05:00|27.7|27.56|27.74|27.6|27.74|27.6|27.69|27.55|165
1721308200000|2024-07-18 13:10:00|27.73|27.59|27.72|27.58|27.79|27.65|27.71|27.57|234
1721308500000|2024-07-18 13:15:00|27.71|27.57|27.81|27.67|27.83|27.69|27.71|27.57|291
1721308800000|2024-07-18 13:20:00|27.82|27.68|27.76|27.62|27.82|27.68|27.75|27.61|223
1721309100000|2024-07-18 13:25:00|27.75|27.61|27.74|27.6|27.77|27.63|27.73|27.59|148
1721309400000|2024-07-18 13:30:00|27.73|27.59|27.6|27.46|27.77|27.63|27.59|27.45|240
1721309700000|2024-07-18 13:35:00|27.59|27.45|27.68|27.54|27.7|27.56|27.57|27.43|149
1721310000000|2024-07-18 13:40:00|27.67|27.53|27.59|27.45|27.69|27.55|27.58|27.44|185
1721310300000|2024-07-18 13:45:00|27.58|27.44|27.6|27.46|27.67|27.53|27.58|27.44|334
1721310600000|2024-07-18 13:50:00|27.61|27.47|27.58|27.44|27.64|27.5|27.57|27.43|263
1721310900000|2024-07-18 13:55:00|27.59|27.45|27.66|27.52|27.66|27.52|27.58|27.44|261
1721311200000|2024-07-18 14:00:00|27.67|27.53|27.71|27.57|27.72|27.58|27.63|27.49|287
1721311500000|2024-07-18 14:05:00|27.7|27.56|27.71|27.57|27.72|27.58|27.64|27.5|337
1721311800000|2024-07-18 14:10:00|27.72|27.58|27.66|27.52|27.73|27.59|27.64|27.5|238
1721312100000|2024-07-18 14:15:00|27.65|27.51|27.63|27.49|27.75|27.61|27.59|27.45|303
1721312400000|2024-07-18 14:20:00|27.62|27.48|27.59|27.45|27.63|27.49|27.52|27.38|336
1721312700000|2024-07-18 14:25:00|27.58|27.44|27.64|27.5|27.65|27.51|27.56|27.42|237
1721313000000|2024-07-18 14:30:00|27.65|27.51|27.45|27.31|27.65|27.51|27.45|27.31|320
1721313300000|2024-07-18 14:35:00|27.47|27.33|27.44|27.3|27.47|27.33|27.33|27.19|423
1721313600000|2024-07-18 14:40:00|27.43|27.29|27.4|27.26|27.44|27.3|27.33|27.19|342
1721313900000|2024-07-18 14:45:00|27.39|27.25|27.21|27.07|27.4|27.26|27.08|26.94|455
1721314200000|2024-07-18 14:50:00|27.2|27.06|27.38|27.24|27.38|27.24|27.19|27.05|370
1721314500000|2024-07-18 14:55:00|27.37|27.23|27.39|27.25|27.44|27.3|27.32|27.18|282
1721314800000|2024-07-18 15:00:00|27.38|27.24|27.29|27.15|27.39|27.25|27.25|27.11|398
1721315100000|2024-07-18 15:05:00|27.28|27.14|27.21|27.07|27.29|27.15|27.16|27.02|431
1721315400000|2024-07-18 15:10:00|27.2|27.06|27.12|26.98|27.22|27.08|27.04|26.9|392
1721315700000|2024-07-18 15:15:00|27.13|26.99|27.05|26.91|27.17|27.03|27.04|26.9|433
1721316000000|2024-07-18 15:20:00|27.06|26.92|27.04|26.9|27.06|26.92|26.92|26.78|443
1721316300000|2024-07-18 15:25:00|27.03|26.89|27.12|26.98|27.16|27.02|27.02|26.88|352
1721316600000|2024-07-18 15:30:00|27.11|26.97|27.02|26.88|27.15|27.01|27.01|26.87|364
1721316900000|2024-07-18 15:35:00|27.01|26.87|27.19|27.05|27.19|27.05|26.99|26.85|321
1721317200000|2024-07-18 15:40:00|27.18|27.04|27.15|27.01|27.2|27.06|27.1|26.96|256
1721317500000|2024-07-18 15:45:00|27.16|27.02|27.08|26.94|27.19|27.05|27.07|26.93|270
1721317800000|2024-07-18 15:50:00|27.07|26.93|26.99|26.85|27.1|26.96|26.97|26.83|353
1721318100000|2024-07-18 15:55:00|27|26.86|26.97|26.83|27|26.86|26.95|26.81|275
1721318400000|2024-07-18 16:00:00|26.96|26.82|26.72|26.58|26.97|26.83|26.67|26.53|356
1721318700000|2024-07-18 16:05:00|26.73|26.59|26.97|26.83|26.98|26.84|26.72|26.58|319
1721319000000|2024-07-18 16:10:00|26.98|26.84|27.13|26.99|27.13|26.99|26.96|26.82|190
1721319300000|2024-07-18 16:15:00|27.12|26.98|27.11|26.97|27.13|26.99|27.03|26.89|300
1721319600000|2024-07-18 16:20:00|27.1|26.96|27.04|26.9|27.11|26.97|27.03|26.89|308
1721319900000|2024-07-18 16:25:00|27.03|26.89|27.06|26.92|27.07|26.93|26.94|26.8|290
1721320200000|2024-07-18 16:30:00|27.05|26.91|27.12|26.98|27.13|26.99|26.99|26.85|338
1721320500000|2024-07-18 16:35:00|27.11|26.97|27.16|27.02|27.17|27.03|27.05|26.91|362
1721320800000|2024-07-18 16:40:00|27.15|27.01|27.18|27.04|27.21|27.07|27.12|26.98|265
1721321100000|2024-07-18 16:45:00|27.17|27.03|27.16|27.02|27.19|27.05|27.11|26.97|170
1721321400000|2024-07-18 16:50:00|27.15|27.01|27.17|27.03|27.19|27.05|27.15|27.01|143
1721321700000|2024-07-18 16:55:00|27.19|27.05|27.21|27.07|27.21|27.07|27.16|27.02|110
1721322000000|2024-07-18 17:00:00|27.2|27.06|27.18|27.04|27.25|27.11|27.17|27.03|121
1721322300000|2024-07-18 17:05:00|27.17|27.03|27.09|26.95|27.19|27.05|27.09|26.95|211
1721322600000|2024-07-18 17:10:00|27.1|26.96|27.16|27.02|27.19|27.05|27.09|26.95|148
1721322900000|2024-07-18 17:15:00|27.17|27.03|27.2|27.06|27.22|27.08|27.13|26.99|180
1721323200000|2024-07-18 17:20:00|27.19|27.05|27.27|27.13|27.28|27.14|27.18|27.04|146
1721323500000|2024-07-18 17:25:00|27.26|27.12|27.26|27.12|27.27|27.13|27.22|27.08|134
1721323800000|2024-07-18 17:30:00|27.25|27.11|27.24|27.1|27.29|27.15|27.23|27.09|271
1721324100000|2024-07-18 17:35:00|27.23|27.09|27.22|27.08|27.26|27.12|27.19|27.05|220
1721324400000|2024-07-18 17:40:00|27.23|27.09|27.17|27.03|27.23|27.09|27.16|27.02|177
1721324700000|2024-07-18 17:45:00|27.18|27.04|27.15|27.01|27.21|27.07|27.15|27.01|286
1721325000000|2024-07-18 17:50:00|27.14|27|27.12|26.98|27.14|27|27.08|26.94|243
1721325300000|2024-07-18 17:55:00|27.11|26.97|27.06|26.92|27.12|26.98|27.04|26.9|186
1721325600000|2024-07-18 18:00:00|27.05|26.91|27|26.86|27.08|26.94|26.99|26.85|261
1721325900000|2024-07-18 18:05:00|26.99|26.85|27.01|26.87|27.04|26.9|26.99|26.85|161
1721326200000|2024-07-18 18:10:00|27.02|26.88|26.96|26.82|27.07|26.93|26.93|26.79|258
1721326500000|2024-07-18 18:15:00|26.97|26.83|26.97|26.83|27.01|26.87|26.92|26.78|199
1721326800000|2024-07-18 18:20:00|26.98|26.84|27.06|26.92|27.08|26.94|26.97|26.83|239
1721327100000|2024-07-18 18:25:00|27.07|26.93|27.07|26.93|27.08|26.94|27.02|26.88|222
1721327400000|2024-07-18 18:30:00|27.06|26.92|27.04|26.9|27.08|26.94|27.02|26.88|155
1721327700000|2024-07-18 18:35:00|27.03|26.89|26.96|26.82|27.05|26.91|26.95|26.81|269
1721328000000|2024-07-18 18:40:00|26.97|26.83|26.93|26.79|26.97|26.83|26.93|26.79|239
1721328300000|2024-07-18 18:45:00|26.94|26.8|26.88|26.74|26.95|26.81|26.87|26.73|251
1721328600000|2024-07-18 18:50:00|26.89|26.75|26.96|26.82|26.99|26.85|26.87|26.73|214
1721328900000|2024-07-18 18:55:00|26.97|26.83|27.01|26.87|27.04|26.9|26.97|26.83|200
1721329200000|2024-07-18 19:00:00|27|26.86|26.89|26.75|27.04|26.9|26.88|26.74|284
1721329500000|2024-07-18 19:05:00|26.88|26.74|26.94|26.8|26.95|26.81|26.81|26.67|234
1721329800000|2024-07-18 19:10:00|26.93|26.79|26.88|26.74|26.96|26.82|26.85|26.71|253
1721330100000|2024-07-18 19:15:00|26.89|26.75|26.89|26.75|26.92|26.78|26.87|26.73|266
1721330400000|2024-07-18 19:20:00|26.9|26.76|26.8|26.66|26.91|26.77|26.79|26.65|313
1721330700000|2024-07-18 19:25:00|26.79|26.65|26.87|26.73|26.88|26.74|26.79|26.65|362
1721331000000|2024-07-18 19:30:00|26.88|26.74|26.96|26.82|26.96|26.82|26.83|26.69|346
1721331300000|2024-07-18 19:35:00|26.95|26.81|26.98|26.84|27.01|26.87|26.95|26.81|275
1721331600000|2024-07-18 19:40:00|26.99|26.85|26.98|26.84|27.03|26.89|26.97|26.83|197
1721331900000|2024-07-18 19:45:00|26.99|26.85|27.04|26.9|27.05|26.91|26.98|26.84|162
1721332200000|2024-07-18 19:50:00|27.03|26.89|26.96|26.82|27.05|26.91|26.93|26.79|186
1721332500000|2024-07-18 19:55:00|26.97|26.83|26.95|26.81|27.01|26.87|26.93|26.79|227
1721332800000|2024-07-18 20:00:00|26.94|26.8|26.94|26.8|26.96|26.82|26.89|26.75|242
1721333100000|2024-07-18 20:05:00|26.95|26.81|26.91|26.77|26.96|26.82|26.89|26.75|167
1721333400000|2024-07-18 20:10:00|26.9|26.76|26.89|26.75|26.92|26.78|26.87|26.73|140
1721333700000|2024-07-18 20:15:00|26.88|26.74|26.98|26.84|26.99|26.85|26.88|26.74|197
1721334000000|2024-07-18 20:20:00|26.97|26.83|26.98|26.84|27|26.86|26.97|26.83|221
1721334300000|2024-07-18 20:25:00|26.97|26.83|27.05|26.91|27.05|26.91|26.97|26.83|147
1721334600000|2024-07-18 20:30:00|27.04|26.9|27.08|26.94|27.1|26.96|27.04|26.9|171
1721334900000|2024-07-18 20:35:00|27.09|26.95|27.09|26.95|27.12|26.98|27.08|26.94|140
1721335200000|2024-07-18 20:40:00|27.1|26.96|27.08|26.94|27.1|26.96|27.08|26.94|43
1721335500000|2024-07-18 20:45:00|27.07|26.93|27.11|26.97|27.12|26.98|27.07|26.93|103
1721335800000|2024-07-18 20:50:00|27.1|26.96|27.17|27.03|27.17|27.03|27.1|26.96|171
1721336100000|2024-07-18 20:55:00|27.16|27.02|27.22|27.08|27.23|27.09|27.15|27.01|133
1721336400000|2024-07-18 21:00:00|27.21|27.07|27.16|27.02|27.22|27.08|27.16|27.02|30
1721336700000|2024-07-18 21:05:00|27.17|27.03|27.17|27.03|27.2|27.06|27.15|27.01|57
1721337000000|2024-07-18 21:10:00|27.16|27.02|27.11|26.97|27.17|27.03|27.11|26.97|44
1721337300000|2024-07-18 21:15:00|27.1|26.96|27.13|26.99|27.15|27.01|27.08|26.94|96
1721337600000|2024-07-18 21:20:00|27.12|26.98|27.13|26.99|27.15|27.01|27.12|26.98|38
1721337900000|2024-07-18 21:25:00|27.14|27|27.14|27|27.15|27.01|27.14|27|5
1721338200000|2024-07-18 21:30:00|27.13|26.99|27.14|27|27.15|27.01|27.13|26.99|16
1721338500000|2024-07-18 21:35:00|27.15|27.01|27.15|27.01|27.15|27.01|27.14|27|9
1721338800000|2024-07-18 21:40:00|27.16|27.02|27.15|27.01|27.16|27.02|27.15|27.01|38
1721339100000|2024-07-18 21:45:00|27.16|27.02|27.16|27.02|27.16|27.02|27.15|27.01|55
1721339400000|2024-07-18 21:50:00|27.17|27.03|27.19|27.05|27.19|27.05|27.16|27.02|11
1721339700000|2024-07-18 21:55:00|27.18|27.04|27.21|27.07|27.23|27.09|27.18|27.04|26
1721340000000|2024-07-18 22:00:00|27.22|27.08|27.17|27.03|27.22|27.08|27.16|27.02|215
1721340300000|2024-07-18 22:05:00|27.18|27.04|27.16|27.02|27.24|27.1|27.16|27.02|175
1721340600000|2024-07-18 22:10:00|27.17|27.03|27.2|27.06|27.22|27.08|27.15|27.01|83
1721340900000|2024-07-18 22:15:00|27.19|27.05|27.24|27.1|27.25|27.11|27.17|27.03|241
1721341200000|2024-07-18 22:20:00|27.23|27.09|27.28|27.14|27.29|27.15|27.23|27.09|224
1721341500000|2024-07-18 22:25:00|27.29|27.15|27.27|27.13|27.29|27.15|27.24|27.1|173
1721341800000|2024-07-18 22:30:00|27.26|27.12|27.26|27.12|27.3|27.16|27.25|27.11|141
1721342100000|2024-07-18 22:35:00|27.25|27.11|27.3|27.16|27.3|27.16|27.25|27.11|188
1721342400000|2024-07-18 22:40:00|27.29|27.15|27.38|27.24|27.38|27.24|27.29|27.15|135
1721342700000|2024-07-18 22:45:00|27.37|27.23|27.32|27.18|27.39|27.25|27.31|27.17|186
1721343000000|2024-07-18 22:50:00|27.31|27.17|27.35|27.21|27.37|27.23|27.29|27.15|174
1721343300000|2024-07-18 22:55:00|27.36|27.22|27.37|27.23|27.38|27.24|27.33|27.19|156
1721343600000|2024-07-18 23:00:00|27.38|27.24|27.37|27.23|27.38|27.24|27.34|27.2|148
1721343900000|2024-07-18 23:05:00|27.36|27.22|27.36|27.22|27.39|27.25|27.34|27.2|179
1721344200000|2024-07-18 23:10:00|27.37|27.23|27.35|27.21|27.37|27.23|27.33|27.19|103
1721344500000|2024-07-18 23:15:00|27.34|27.2|27.34|27.2|27.35|27.21|27.31|27.17|245
1721344800000|2024-07-18 23:20:00|27.35|27.21|27.31|27.17|27.35|27.21|27.3|27.16|167
1721345100000|2024-07-18 23:25:00|27.32|27.18|27.31|27.17|27.34|27.2|27.3|27.16|234
1721345400000|2024-07-18 23:30:00|27.3|27.16|27.31|27.17|27.33|27.19|27.28|27.14|181
1721345700000|2024-07-18 23:35:00|27.3|27.16|27.32|27.18|27.33|27.19|27.3|27.16|151
1721346000000|2024-07-18 23:40:00|27.33|27.19|27.27|27.13|27.33|27.19|27.26|27.12|182
1721346300000|2024-07-18 23:45:00|27.26|27.12|27.22|27.08|27.27|27.13|27.21|27.07|69
1721346600000|2024-07-18 23:50:00|27.21|27.07|27.2|27.06|27.22|27.08|27.18|27.04|90
1721346900000|2024-07-18 23:55:00|27.21|27.07|27.21|27.07|27.23|27.09|27.19|27.05|141
1721347200000|2024-07-19 00:00:00|27.2|27.06|27.2|27.06|27.27|27.13|27.17|27.03|295
1721347500000|2024-07-19 00:05:00|27.19|27.05|27.19|27.05|27.24|27.1|27.17|27.03|223
1721347800000|2024-07-19 00:10:00|27.18|27.04|27.18|27.04|27.22|27.08|27.17|27.03|249
1721348100000|2024-07-19 00:15:00|27.17|27.03|27.17|27.03|27.21|27.07|27.1|26.96|292
1721348400000|2024-07-19 00:20:00|27.18|27.04|27.17|27.03|27.22|27.08|27.1|26.96|293
1721348700000|2024-07-19 00:25:00|27.18|27.04|27.15|27.01|27.22|27.08|27.13|26.99|322
1721349000000|2024-07-19 00:30:00|27.14|27|27.26|27.12|27.27|27.13|27.14|27|295
1721349300000|2024-07-19 00:35:00|27.25|27.11|27.21|27.07|27.29|27.15|27.2|27.06|210
1721349600000|2024-07-19 00:40:00|27.22|27.08|27.17|27.03|27.25|27.11|27.17|27.03|307
1721349900000|2024-07-19 00:45:00|27.18|27.04|27.15|27.01|27.19|27.05|27.1|26.96|299
1721350200000|2024-07-19 00:50:00|27.16|27.02|27.13|26.99|27.19|27.05|27.12|26.98|153
1721350500000|2024-07-19 00:55:00|27.12|26.98|27.11|26.97|27.15|27.01|27.11|26.97|139
1721350800000|2024-07-19 01:00:00|27.12|26.98|27.02|26.88|27.12|26.98|26.99|26.85|282
1721351100000|2024-07-19 01:05:00|27.03|26.89|26.97|26.83|27.06|26.92|26.94|26.8|333
1721351400000|2024-07-19 01:10:00|26.96|26.82|26.89|26.75|27.06|26.92|26.89|26.75|189
1721351700000|2024-07-19 01:15:00|26.91|26.77|26.79|26.65|26.93|26.79|26.77|26.63|211
1721352000000|2024-07-19 01:20:00|26.78|26.64|26.98|26.84|26.99|26.85|26.78|26.64|280
1721352300000|2024-07-19 01:25:00|26.97|26.83|27.06|26.92|27.07|26.93|26.96|26.82|226
1721352600000|2024-07-19 01:30:00|27.05|26.91|26.94|26.8|27.09|26.95|26.93|26.79|379
1721352900000|2024-07-19 01:35:00|26.95|26.81|27.03|26.89|27.03|26.89|26.93|26.79|351
1721353200000|2024-07-19 01:40:00|27.02|26.88|27.03|26.89|27.13|26.99|27.02|26.88|287
1721353500000|2024-07-19 01:45:00|27.02|26.88|27.04|26.9|27.05|26.91|27|26.86|83
1721353800000|2024-07-19 01:50:00|27.05|26.91|27.06|26.92|27.11|26.97|27.03|26.89|230
1721354100000|2024-07-19 01:55:00|27.07|26.93|27.08|26.94|27.09|26.95|27.05|26.91|214
1721354400000|2024-07-19 02:00:00|27.09|26.95|27.14|27|27.14|27|27.03|26.89|277
1721354700000|2024-07-19 02:05:00|27.13|26.99|27.15|27.01|27.16|27.02|27.11|26.97|301
1721355000000|2024-07-19 02:10:00|27.16|27.02|27.17|27.03|27.19|27.05|27.13|26.99|230
1721355300000|2024-07-19 02:15:00|27.18|27.04|27.15|27.01|27.22|27.08|27.12|26.98|153
1721355600000|2024-07-19 02:20:00|27.14|27|27.07|26.93|27.17|27.03|27.04|26.9|196
1721355900000|2024-07-19 02:25:00|27.06|26.92|27.15|27.01|27.16|27.02|27.06|26.92|234
1721356200000|2024-07-19 02:30:00|27.14|27|27.17|27.03|27.17|27.03|27.11|26.97|245
1721356500000|2024-07-19 02:35:00|27.15|27.01|27.11|26.97|27.16|27.02|27.11|26.97|198
1721356800000|2024-07-19 02:40:00|27.12|26.98|27.09|26.95|27.15|27.01|27.05|26.91|218
1721357100000|2024-07-19 02:45:00|27.1|26.96|27.03|26.89|27.12|26.98|27.02|26.88|265
1721357400000|2024-07-19 02:50:00|27.04|26.9|27.04|26.9|27.04|26.9|26.97|26.83|287
1721357700000|2024-07-19 02:55:00|27.03|26.89|27.07|26.93|27.08|26.94|27.03|26.89|177
1721358000000|2024-07-19 03:00:00|27.06|26.92|27.18|27.04|27.19|27.05|27.04|26.9|316
1721358300000|2024-07-19 03:05:00|27.19|27.05|27.14|27|27.22|27.08|27.1|26.96|374
1721358600000|2024-07-19 03:10:00|27.12|26.98|27.23|27.09|27.23|27.09|27.12|26.98|239
1721358900000|2024-07-19 03:15:00|27.22|27.08|27.3|27.16|27.31|27.17|27.19|27.05|266
1721359200000|2024-07-19 03:20:00|27.31|27.17|27.2|27.06|27.35|27.21|27.2|27.06|219
1721359500000|2024-07-19 03:25:00|27.19|27.05|27.17|27.03|27.2|27.06|27.16|27.02|137
1721359800000|2024-07-19 03:30:00|27.18|27.04|27.22|27.08|27.25|27.11|27.17|27.03|173
1721360100000|2024-07-19 03:35:00|27.23|27.09|27.27|27.13|27.27|27.13|27.22|27.08|190
1721360400000|2024-07-19 03:40:00|27.28|27.14|27.38|27.24|27.39|27.25|27.28|27.14|269
1721360700000|2024-07-19 03:45:00|27.39|27.25|27.32|27.18|27.4|27.26|27.3|27.16|338
1721361000000|2024-07-19 03:50:00|27.31|27.17|27.4|27.26|27.41|27.27|27.31|27.17|195
1721361300000|2024-07-19 03:55:00|27.41|27.27|27.36|27.22|27.42|27.28|27.35|27.21|185
1721361600000|2024-07-19 04:00:00|27.37|27.23|27.35|27.21|27.41|27.27|27.34|27.2|302
1721361900000|2024-07-19 04:05:00|27.34|27.2|27.29|27.15|27.35|27.21|27.28|27.14|307
1721362200000|2024-07-19 04:10:00|27.3|27.16|27.3|27.16|27.35|27.21|27.29|27.15|148
1721362500000|2024-07-19 04:15:00|27.29|27.15|27.25|27.11|27.31|27.17|27.24|27.1|261
1721362800000|2024-07-19 04:20:00|27.26|27.12|27.23|27.09|27.26|27.12|27.21|27.07|228
1721363100000|2024-07-19 04:25:00|27.22|27.08|27.28|27.14|27.29|27.15|27.21|27.07|124
1721363400000|2024-07-19 04:30:00|27.27|27.13|27.29|27.15|27.31|27.17|27.25|27.11|216
1721363700000|2024-07-19 04:35:00|27.3|27.16|27.29|27.15|27.3|27.16|27.26|27.12|210
1721364000000|2024-07-19 04:40:00|27.3|27.16|27.28|27.14|27.3|27.16|27.27|27.13|83
1721364300000|2024-07-19 04:45:00|27.26|27.12|27.23|27.09|27.26|27.12|27.22|27.08|136
1721364600000|2024-07-19 04:50:00|27.22|27.08|27.18|27.04|27.24|27.1|27.16|27.02|264
1721364900000|2024-07-19 04:55:00|27.17|27.03|27.15|27.01|27.18|27.04|27.14|27|230
1721365200000|2024-07-19 05:00:00|27.15|27.01|27.16|27.02|27.17|27.03|27.12|26.98|188
1721365500000|2024-07-19 05:05:00|27.15|27.01|27.17|27.03|27.18|27.04|27.15|27.01|142
1721365800000|2024-07-19 05:10:00|27.18|27.04|27.17|27.03|27.21|27.07|27.16|27.02|137
1721366100000|2024-07-19 05:15:00|27.16|27.02|27.11|26.97|27.19|27.05|27.09|26.95|205
1721366400000|2024-07-19 05:20:00|27.12|26.98|27.08|26.94|27.12|26.98|27.06|26.92|222
1721366700000|2024-07-19 05:25:00|27.07|26.93|27.07|26.93|27.1|26.96|27.06|26.92|229
1721367000000|2024-07-19 05:30:00|27.06|26.92|27.06|26.92|27.09|26.95|27.04|26.9|97
1721367300000|2024-07-19 05:35:00|27.05|26.91|27.09|26.95|27.11|26.97|27.05|26.91|179
1721367600000|2024-07-19 05:40:00|27.1|26.96|27.07|26.93|27.1|26.96|27.05|26.91|164
1721367900000|2024-07-19 05:45:00|27.06|26.92|27.14|27|27.14|27|27.06|26.92|187
1721368200000|2024-07-19 05:50:00|27.13|26.99|27.15|27.01|27.16|27.02|27.13|26.99|161
1721368500000|2024-07-19 05:55:00|27.14|27|27.15|27.01|27.17|27.03|27.1|26.96|135
1721368800000|2024-07-19 06:00:00|27.14|27|27.28|27.14|27.3|27.16|27.13|26.99|191
1721369100000|2024-07-19 06:05:00|27.29|27.15|27.52|27.38|27.53|27.39|27.28|27.14|251
1721369400000|2024-07-19 06:10:00|27.51|27.37|27.54|27.4|27.57|27.43|27.48|27.34|283
1721369700000|2024-07-19 06:15:00|27.55|27.41|27.56|27.42|27.58|27.44|27.51|27.37|304
1721370000000|2024-07-19 06:20:00|27.57|27.43|27.49|27.35|27.58|27.44|27.47|27.33|247
1721370300000|2024-07-19 06:25:00|27.48|27.34|27.55|27.41|27.57|27.43|27.45|27.31|209
1721370600000|2024-07-19 06:30:00|27.56|27.42|27.43|27.29|27.56|27.42|27.43|27.29|229
1721370900000|2024-07-19 06:35:00|27.44|27.3|27.44|27.3|27.49|27.35|27.43|27.29|178
1721371200000|2024-07-19 06:40:00|27.45|27.31|27.44|27.3|27.46|27.32|27.43|27.29|119
1721371500000|2024-07-19 06:45:00|27.43|27.29|27.44|27.3|27.48|27.34|27.42|27.28|230
1721371800000|2024-07-19 06:50:00|27.43|27.29|27.37|27.23|27.44|27.3|27.33|27.19|219
1721372100000|2024-07-19 06:55:00|27.38|27.24|27.37|27.23|27.4|27.26|27.33|27.19|77
1721372400000|2024-07-19 07:00:00|27.38|27.24|27.27|27.13|27.38|27.24|27.22|27.08|62
1721372700000|2024-07-19 07:05:00|27.26|27.12|27.14|27|27.31|27.17|27.14|27|159
1721373000000|2024-07-19 07:10:00|27.15|27.01|27.17|27.03|27.17|27.03|27.04|26.9|347
1721373300000|2024-07-19 07:15:00|27.16|27.02|27.22|27.08|27.22|27.08|27.1|26.96|269
1721373600000|2024-07-19 07:20:00|27.2|27.06|27.18|27.04|27.21|27.07|27.13|26.99|51
1721373900000|2024-07-19 07:25:00|27.17|27.03|27.18|27.04|27.19|27.05|27.15|27.01|233
1721374200000|2024-07-19 07:30:00|27.17|27.03|27.09|26.95|27.2|27.06|27.08|26.94|256
1721374500000|2024-07-19 07:35:00|27.08|26.94|26.94|26.8|27.09|26.95|26.92|26.78|250
1721374800000|2024-07-19 07:40:00|26.93|26.79|26.91|26.77|26.97|26.83|26.88|26.74|299
1721375100000|2024-07-19 07:45:00|26.92|26.78|26.89|26.75|26.99|26.85|26.89|26.75|187
1721375400000|2024-07-19 07:50:00|26.88|26.74|26.91|26.77|26.92|26.78|26.85|26.71|106
1721375700000|2024-07-19 07:55:00|26.92|26.78|26.98|26.84|27|26.86|26.91|26.77|119
1721376000000|2024-07-19 08:00:00|26.97|26.83|27.02|26.88|27.04|26.9|26.96|26.82|106
1721376300000|2024-07-19 08:05:00|27.03|26.89|26.87|26.73|27.03|26.89|26.81|26.67|239
1721376600000|2024-07-19 08:10:00|26.86|26.72|26.78|26.64|26.9|26.76|26.76|26.62|298
1721376900000|2024-07-19 08:15:00|26.77|26.63|26.83|26.69|26.85|26.71|26.74|26.6|378
1721377200000|2024-07-19 08:20:00|26.84|26.7|26.86|26.72|26.93|26.79|26.8|26.66|329
1721377500000|2024-07-19 08:25:00|26.85|26.71|26.93|26.79|26.94|26.8|26.83|26.69|237
1721377800000|2024-07-19 08:30:00|26.92|26.78|27.03|26.89|27.05|26.91|26.9|26.76|357
1721378100000|2024-07-19 08:35:00|27.02|26.88|27.06|26.92|27.09|26.95|27|26.86|276
1721378400000|2024-07-19 08:40:00|27.05|26.91|27.03|26.89|27.07|26.93|27|26.86|139
1721378700000|2024-07-19 08:45:00|27.04|26.9|26.96|26.82|27.06|26.92|26.95|26.81|132
1721379000000|2024-07-19 08:50:00|26.97|26.83|26.94|26.8|27.02|26.88|26.93|26.79|316
1721379300000|2024-07-19 08:55:00|26.93|26.79|26.95|26.81|26.99|26.85|26.93|26.79|167
1721379600000|2024-07-19 09:00:00|26.96|26.82|27.04|26.9|27.05|26.91|26.93|26.79|293
1721379900000|2024-07-19 09:05:00|27.03|26.89|27.08|26.94|27.15|27.01|27.03|26.89|303
1721380200000|2024-07-19 09:10:00|27.07|26.93|27.02|26.88|27.08|26.94|27|26.86|218
1721380500000|2024-07-19 09:15:00|27.01|26.87|26.98|26.84|27.09|26.95|26.97|26.83|264
1721380800000|2024-07-19 09:20:00|26.99|26.85|26.92|26.78|27.01|26.87|26.9|26.76|249
1721381100000|2024-07-19 09:25:00|26.93|26.79|26.97|26.83|26.99|26.85|26.92|26.78|245
1721381400000|2024-07-19 09:30:00|26.98|26.84|27.02|26.88|27.03|26.89|26.97|26.83|281
1721381700000|2024-07-19 09:35:00|27.03|26.89|26.87|26.73|27.03|26.89|26.87|26.73|333
1721382000000|2024-07-19 09:40:00|26.88|26.74|26.88|26.74|26.91|26.77|26.81|26.67|153
1721382300000|2024-07-19 09:45:00|26.87|26.73|26.9|26.76|26.95|26.81|26.87|26.73|203
1721382600000|2024-07-19 09:50:00|26.91|26.77|26.85|26.71|26.92|26.78|26.85|26.71|248
1721382900000|2024-07-19 09:55:00|26.84|26.7|26.79|26.65|26.88|26.74|26.75|26.61|309
1721383200000|2024-07-19 10:00:00|26.78|26.64|26.78|26.64|26.86|26.72|26.73|26.59|333
1721383500000|2024-07-19 10:05:00|26.77|26.63|26.83|26.69|26.85|26.71|26.76|26.62|368
1721383800000|2024-07-19 10:10:00|26.84|26.7|26.86|26.72|26.88|26.74|26.82|26.68|341
1721384100000|2024-07-19 10:15:00|26.87|26.73|26.96|26.82|26.97|26.83|26.85|26.71|294
1721384400000|2024-07-19 10:20:00|26.97|26.83|26.88|26.74|26.97|26.83|26.86|26.72|200
1721384700000|2024-07-19 10:25:00|26.89|26.75|26.92|26.78|26.93|26.79|26.88|26.74|14
1721385000000|2024-07-19 10:30:00|26.91|26.77|26.93|26.79|26.96|26.82|26.91|26.77|52
1721385300000|2024-07-19 10:35:00|26.92|26.78|26.87|26.73|26.93|26.79|26.81|26.67|226
1721385600000|2024-07-19 10:40:00|26.86|26.72|26.92|26.78|26.92|26.78|26.86|26.72|236
1721385900000|2024-07-19 10:45:00|26.91|26.77|26.92|26.78|26.95|26.81|26.91|26.77|243
1721386200000|2024-07-19 10:50:00|26.93|26.79|26.87|26.73|26.95|26.81|26.86|26.72|255
1721386500000|2024-07-19 10:55:00|26.86|26.72|26.89|26.75|26.92|26.78|26.86|26.72|176
1721386800000|2024-07-19 11:00:00|26.88|26.74|26.93|26.79|26.94|26.8|26.87|26.73|172
1721387100000|2024-07-19 11:05:00|26.92|26.78|26.89|26.75|26.93|26.79|26.87|26.73|220
1721387400000|2024-07-19 11:10:00|26.88|26.74|26.89|26.75|26.9|26.76|26.86|26.72|120
1721387700000|2024-07-19 11:15:00|26.88|26.74|26.95|26.81|26.98|26.84|26.88|26.74|187
1721388000000|2024-07-19 11:20:00|26.94|26.8|26.95|26.81|26.97|26.83|26.91|26.77|190
1721388300000|2024-07-19 11:25:00|26.94|26.8|26.92|26.78|26.95|26.81|26.9|26.76|124
1721388600000|2024-07-19 11:30:00|26.93|26.79|26.88|26.74|26.93|26.79|26.88|26.74|210
1721388900000|2024-07-19 11:35:00|26.89|26.75|26.83|26.69|26.9|26.76|26.82|26.68|150
1721389200000|2024-07-19 11:40:00|26.84|26.7|26.84|26.7|26.87|26.73|26.83|26.69|137
1721389500000|2024-07-19 11:45:00|26.83|26.69|26.88|26.74|26.9|26.76|26.83|26.69|162
1721389800000|2024-07-19 11:50:00|26.87|26.73|26.87|26.73|26.9|26.76|26.87|26.73|151
1721390100000|2024-07-19 11:55:00|26.88|26.74|26.92|26.78|26.93|26.79|26.86|26.72|182
1721390400000|2024-07-19 12:00:00|26.93|26.79|26.95|26.81|26.97|26.83|26.91|26.77|252
1721390700000|2024-07-19 12:05:00|26.96|26.82|26.91|26.77|27|26.86|26.91|26.77|262
1721391000000|2024-07-19 12:10:00|26.92|26.78|26.9|26.76|26.92|26.78|26.84|26.7|280
1721391300000|2024-07-19 12:15:00|26.89|26.75|26.93|26.79|26.95|26.81|26.88|26.74|225
1721391600000|2024-07-19 12:20:00|26.92|26.78|26.88|26.74|26.94|26.8|26.86|26.72|196
1721391900000|2024-07-19 12:25:00|26.87|26.73|26.93|26.79|26.94|26.8|26.87|26.73|93
1721392200000|2024-07-19 12:30:00|26.92|26.78|26.93|26.79|26.99|26.85|26.92|26.78|245
1721392500000|2024-07-19 12:35:00|26.94|26.8|26.94|26.8|26.97|26.83|26.93|26.79|154
1721392800000|2024-07-19 12:40:00|26.95|26.81|26.99|26.85|26.99|26.85|26.94|26.8|193
1721393100000|2024-07-19 12:45:00|26.98|26.84|27.02|26.88|27.05|26.91|26.98|26.84|248
1721393400000|2024-07-19 12:50:00|27.03|26.89|26.98|26.84|27.07|26.93|26.98|26.84|241
1721393700000|2024-07-19 12:55:00|26.99|26.85|27.02|26.88|27.05|26.91|26.98|26.84|178
1721394000000|2024-07-19 13:00:00|27.03|26.89|27|26.86|27.06|26.92|26.94|26.8|299
1721394300000|2024-07-19 13:05:00|27.01|26.87|26.97|26.83|27.04|26.9|26.96|26.82|187
1721394600000|2024-07-19 13:10:00|26.98|26.84|26.95|26.81|26.98|26.84|26.87|26.73|204
1721394900000|2024-07-19 13:15:00|26.94|26.8|26.92|26.78|26.97|26.83|26.9|26.76|153
1721395200000|2024-07-19 13:20:00|26.93|26.79|26.89|26.75|26.96|26.82|26.88|26.74|256
1721395500000|2024-07-19 13:25:00|26.9|26.76|26.84|26.7|26.91|26.77|26.82|26.68|181
1721395800000|2024-07-19 13:30:00|26.85|26.71|26.93|26.79|26.95|26.81|26.83|26.69|245
1721396100000|2024-07-19 13:35:00|26.92|26.78|27.13|26.99|27.14|27|26.92|26.78|373
1721396400000|2024-07-19 13:40:00|27.12|26.98|27.08|26.94|27.2|27.06|27.06|26.92|463
1721396700000|2024-07-19 13:45:00|27.09|26.95|27.2|27.06|27.22|27.08|27.09|26.95|343
1721397000000|2024-07-19 13:50:00|27.21|27.07|27.29|27.15|27.3|27.16|27.19|27.05|375
1721397300000|2024-07-19 13:55:00|27.3|27.16|27.33|27.19|27.38|27.24|27.28|27.14|413
1721397600000|2024-07-19 14:00:00|27.32|27.18|27.33|27.19|27.38|27.24|27.28|27.14|354
1721397900000|2024-07-19 14:05:00|27.34|27.2|27.49|27.35|27.5|27.36|27.32|27.18|338
1721398200000|2024-07-19 14:10:00|27.48|27.34|27.49|27.35|27.53|27.39|27.42|27.28|366
1721398500000|2024-07-19 14:15:00|27.5|27.36|27.54|27.4|27.55|27.41|27.44|27.3|306
1721398800000|2024-07-19 14:20:00|27.55|27.41|27.6|27.46|27.67|27.53|27.54|27.4|382
1721399100000|2024-07-19 14:25:00|27.61|27.47|27.53|27.39|27.68|27.54|27.49|27.35|339
1721399400000|2024-07-19 14:30:00|27.52|27.38|27.51|27.37|27.62|27.48|27.45|27.31|387
1721399700000|2024-07-19 14:35:00|27.5|27.36|27.57|27.43|27.59|27.45|27.5|27.36|325
1721400000000|2024-07-19 14:40:00|27.58|27.44|27.57|27.43|27.58|27.44|27.46|27.32|226
1721400300000|2024-07-19 14:45:00|27.58|27.44|27.58|27.44|27.63|27.49|27.56|27.42|288
1721400600000|2024-07-19 14:50:00|27.59|27.45|27.64|27.5|27.65|27.51|27.56|27.42|228
1721400900000|2024-07-19 14:55:00|27.65|27.51|27.68|27.54|27.69|27.55|27.62|27.48|181
1721401200000|2024-07-19 15:00:00|27.69|27.55|27.69|27.55|27.76|27.62|27.64|27.5|272
1721401500000|2024-07-19 15:05:00|27.68|27.54|27.63|27.49|27.77|27.63|27.63|27.49|321
1721401800000|2024-07-19 15:10:00|27.64|27.5|27.68|27.54|27.69|27.55|27.6|27.46|43
1721402100000|2024-07-19 15:15:00|27.67|27.53|27.66|27.52|27.72|27.58|27.64|27.5|270
1721402400000|2024-07-19 15:20:00|27.67|27.53|27.64|27.5|27.77|27.63|27.6|27.46|318
1721402700000|2024-07-19 15:25:00|27.63|27.49|27.5|27.36|27.65|27.51|27.47|27.33|349
1721403000000|2024-07-19 15:30:00|27.49|27.35|27.5|27.36|27.53|27.39|27.45|27.31|359
1721403300000|2024-07-19 15:35:00|27.49|27.35|27.55|27.41|27.57|27.43|27.49|27.35|305
1721403600000|2024-07-19 15:40:00|27.56|27.42|27.65|27.51|27.65|27.51|27.55|27.41|384
1721403900000|2024-07-19 15:45:00|27.64|27.5|27.67|27.53|27.71|27.57|27.62|27.48|275
1721404200000|2024-07-19 15:50:00|27.66|27.52|27.72|27.58|27.74|27.6|27.63|27.49|274
1721404500000|2024-07-19 15:55:00|27.71|27.57|27.71|27.57|27.73|27.59|27.67|27.53|226
1721404800000|2024-07-19 16:00:00|27.72|27.58|27.88|27.74|27.99|27.85|27.71|27.57|498
1721405100000|2024-07-19 16:05:00|27.86|27.72|27.78|27.64|27.91|27.77|27.76|27.62|328
1721405400000|2024-07-19 16:10:00|27.77|27.63|27.87|27.73|27.91|27.77|27.77|27.63|153
1721405700000|2024-07-19 16:15:00|27.88|27.74|27.94|27.8|27.97|27.83|27.87|27.73|339
1721406000000|2024-07-19 16:20:00|27.93|27.79|27.94|27.8|28.03|27.89|27.92|27.78|394
1721406300000|2024-07-19 16:25:00|27.95|27.81|28|27.86|28|27.86|27.91|27.77|355
1721406600000|2024-07-19 16:30:00|27.99|27.85|27.95|27.81|28.01|27.87|27.89|27.75|433
1721406900000|2024-07-19 16:35:00|27.94|27.8|27.93|27.79|27.99|27.85|27.88|27.74|359
1721407200000|2024-07-19 16:40:00|27.92|27.78|28.02|27.88|28.02|27.88|27.92|27.78|319
1721407500000|2024-07-19 16:45:00|28.01|27.87|27.97|27.83|28.02|27.88|27.87|27.73|297
1721407800000|2024-07-19 16:50:00|27.99|27.85|27.96|27.82|28.02|27.88|27.94|27.8|232
1721408100000|2024-07-19 16:55:00|27.97|27.83|27.98|27.84|28.02|27.88|27.97|27.83|321
1721408400000|2024-07-19 17:00:00|27.99|27.85|27.94|27.8|28.01|27.87|27.89|27.75|282
1721408700000|2024-07-19 17:05:00|27.93|27.79|28|27.86|28.01|27.87|27.93|27.79|247
1721409000000|2024-07-19 17:10:00|28.01|27.87|28|27.86|28.04|27.9|27.94|27.8|349
1721409300000|2024-07-19 17:15:00|27.99|27.85|28.08|27.94|28.09|27.95|27.99|27.85|254
1721409600000|2024-07-19 17:20:00|28.09|27.95|28.21|28.07|28.22|28.08|28.08|27.94|347
1721409900000|2024-07-19 17:25:00|28.22|28.08|28.12|27.98|28.22|28.08|28.11|27.97|142
1721410200000|2024-07-19 17:30:00|28.13|27.99|28.14|28|28.16|28.02|28.09|27.95|128
1721410500000|2024-07-19 17:35:00|28.13|27.99|28.14|28|28.16|28.02|28.07|27.93|243
1721410800000|2024-07-19 17:40:00|28.13|27.99|28.1|27.96|28.15|28.01|28.08|27.94|333
1721411100000|2024-07-19 17:45:00|28.09|27.95|28.14|28|28.14|28|28.09|27.95|341
1721411400000|2024-07-19 17:50:00|28.13|27.99|28.12|27.98|28.14|28|28.09|27.95|187
1721411700000|2024-07-19 17:55:00|28.13|27.99|28.16|28.02|28.18|28.04|28.11|27.97|283
1721412000000|2024-07-19 18:00:00|28.17|28.03|28.1|27.96|28.19|28.05|28.08|27.94|310
1721412300000|2024-07-19 18:05:00|28.09|27.95|28.14|28|28.15|28.01|28.08|27.94|277
1721412600000|2024-07-19 18:10:00|28.13|27.99|28.09|27.95|28.19|28.05|28.09|27.95|416
1721412900000|2024-07-19 18:15:00|28.1|27.96|28.04|27.9|28.13|27.99|28|27.86|280
1721413200000|2024-07-19 18:20:00|28.05|27.91|27.95|27.81|28.05|27.91|27.94|27.8|326
1721413500000|2024-07-19 18:25:00|27.96|27.82|28|27.86|28.01|27.87|27.95|27.81|214
1721413800000|2024-07-19 18:30:00|27.99|27.85|28.03|27.89|28.04|27.9|27.95|27.81|200
1721414100000|2024-07-19 18:35:00|28.04|27.9|28.02|27.88|28.05|27.91|28|27.86|237
1721414400000|2024-07-19 18:40:00|28.03|27.89|28.04|27.9|28.05|27.91|28.02|27.88|144
1721414700000|2024-07-19 18:45:00|28.03|27.89|28.04|27.9|28.06|27.92|28.01|27.87|99
1721415000000|2024-07-19 18:50:00|28.03|27.89|28.09|27.95|28.1|27.96|28.03|27.89|161
1721415300000|2024-07-19 18:55:00|28.1|27.96|28.11|27.97|28.13|27.99|28.08|27.94|123
1721415600000|2024-07-19 19:00:00|28.12|27.98|28.18|28.04|28.19|28.05|28.12|27.98|254
1721415900000|2024-07-19 19:05:00|28.19|28.05|28.32|28.18|28.32|28.18|28.11|27.97|325
1721416200000|2024-07-19 19:10:00|28.3|28.16|28.32|28.18|28.36|28.22|28.3|28.16|308
1721416500000|2024-07-19 19:15:00|28.34|28.2|28.43|28.29|28.44|28.3|28.31|28.17|216
1721416800000|2024-07-19 19:20:00|28.42|28.28|28.46|28.32|28.47|28.33|28.39|28.25|407
1721417100000|2024-07-19 19:25:00|28.45|28.31|28.33|28.19|28.47|28.33|28.32|28.18|380
1721417400000|2024-07-19 19:30:00|28.34|28.2|28.43|28.29|28.46|28.32|28.33|28.19|324
1721417700000|2024-07-19 19:35:00|28.42|28.28|28.31|28.17|28.46|28.32|28.31|28.17|418
1721418000000|2024-07-19 19:40:00|28.3|28.16|28.38|28.24|28.4|28.26|28.3|28.16|313
1721418300000|2024-07-19 19:45:00|28.39|28.25|28.36|28.22|28.42|28.28|28.36|28.22|234
1721418600000|2024-07-19 19:50:00|28.37|28.23|28.44|28.3|28.46|28.32|28.36|28.22|295
1721418900000|2024-07-19 19:55:00|28.43|28.29|28.43|28.29|28.44|28.3|28.37|28.23|274
1721419200000|2024-07-19 20:00:00|28.42|28.28|28.32|28.18|28.46|28.32|28.28|28.14|305
1721419500000|2024-07-19 20:05:00|28.33|28.19|28.36|28.22|28.4|28.26|28.32|28.18|265
1721419800000|2024-07-19 20:10:00|28.35|28.21|28.25|28.11|28.36|28.22|28.23|28.09|62
1721420100000|2024-07-19 20:15:00|28.24|28.1|28.23|28.09|28.3|28.16|28.23|28.09|86
1721420400000|2024-07-19 20:20:00|28.22|28.08|28.27|28.13|28.27|28.13|28.22|28.08|62
1721420700000|2024-07-19 20:25:00|28.26|28.12|28.25|28.11|28.28|28.14|28.25|28.11|56
1721421000000|2024-07-19 20:30:00|28.26|28.12|28.29|28.15|28.31|28.17|28.26|28.12|26
1721421300000|2024-07-19 20:35:00|28.28|28.14|28.34|28.2|28.34|28.2|28.27|28.13|43
1721421600000|2024-07-19 20:40:00|28.35|28.21|28.38|28.24|28.38|28.24|28.35|28.21|18
1721421900000|2024-07-19 20:45:00|28.37|28.23|28.37|28.23|28.38|28.24|28.33|28.19|50
1721422200000|2024-07-19 20:50:00|28.36|28.22|28.38|28.24|28.4|28.26|28.36|28.22|47
1721422500000|2024-07-19 20:55:00|28.37|28.23|28.35|28.21|28.38|28.24|28.35|28.21|29
1721458800000|2024-07-20 07:00:00|28.38|28.24|28.31|28.17|28.39|28.25|28.28|28.14|75
1721459100000|2024-07-20 07:05:00|28.3|28.16|28.3|28.16|28.33|28.19|28.29|28.15|53
1721459400000|2024-07-20 07:10:00|28.31|28.17|28.28|28.14|28.31|28.17|28.27|28.13|41
1721459700000|2024-07-20 07:15:00|28.29|28.15|28.34|28.2|28.34|28.2|28.28|28.14|48
1721460000000|2024-07-20 07:20:00|28.32|28.18|28.39|28.25|28.4|28.26|28.32|28.18|36
1721460300000|2024-07-20 07:25:00|28.38|28.24|28.38|28.24|28.4|28.26|28.38|28.24|21
1721460600000|2024-07-20 07:30:00|28.37|28.23|28.34|28.2|28.37|28.23|28.33|28.19|18
1721460900000|2024-07-20 07:35:00|28.33|28.19|28.32|28.18|28.36|28.22|28.32|28.18|24
1721461200000|2024-07-20 07:40:00|28.31|28.17|28.29|28.15|28.32|28.18|28.28|28.14|43
1721461500000|2024-07-20 07:45:00|28.3|28.16|28.3|28.16|28.31|28.17|28.29|28.15|33
1721461800000|2024-07-20 07:50:00|28.29|28.15|28.29|28.15|28.3|28.16|28.26|28.12|17
1721462100000|2024-07-20 07:55:00|28.28|28.14|28.26|28.12|28.3|28.16|28.25|28.11|55
1721462400000|2024-07-20 08:00:00|28.25|28.11|28.23|28.09|28.28|28.14|28.23|28.09|61
1721462700000|2024-07-20 08:05:00|28.24|28.1|28.29|28.15|28.29|28.15|28.23|28.09|14
1721463000000|2024-07-20 08:10:00|28.3|28.16|28.31|28.17|28.31|28.17|28.28|28.14|14
1721463300000|2024-07-20 08:15:00|28.3|28.16|28.29|28.15|28.32|28.18|28.29|28.15|29
1721463600000|2024-07-20 08:20:00|28.3|28.16|28.31|28.17|28.33|28.19|28.3|28.16|34
1721463900000|2024-07-20 08:25:00|28.3|28.16|28.3|28.16|28.31|28.17|28.28|28.14|23
1721464200000|2024-07-20 08:30:00|28.29|28.15|28.22|28.08|28.3|28.16|28.21|28.07|56
1721464500000|2024-07-20 08:35:00|28.2|28.06|28.23|28.09|28.23|28.09|28.15|28.01|48
1721464800000|2024-07-20 08:40:00|28.24|28.1|28.22|28.08|28.25|28.11|28.22|28.08|34
1721465100000|2024-07-20 08:45:00|28.23|28.09|28.21|28.07|28.23|28.09|28.17|28.03|35
1721465400000|2024-07-20 08:50:00|28.2|28.06|28.2|28.06|28.21|28.07|28.19|28.05|13
1721465700000|2024-07-20 08:55:00|28.21|28.07|28.22|28.08|28.23|28.09|28.2|28.06|32
1721466000000|2024-07-20 09:00:00|28.21|28.07|28.16|28.02|28.22|28.08|28.15|28.01|46
1721466300000|2024-07-20 09:05:00|28.15|28.01|28.19|28.05|28.2|28.06|28.15|28.01|49
1721466600000|2024-07-20 09:10:00|28.2|28.06|28.22|28.08|28.23|28.09|28.19|28.05|21
1721466900000|2024-07-20 09:15:00|28.21|28.07|28.2|28.06|28.21|28.07|28.18|28.04|56
1721467200000|2024-07-20 09:20:00|28.21|28.07|28.18|28.04|28.21|28.07|28.18|28.04|22
1721467500000|2024-07-20 09:25:00|28.19|28.05|28.21|28.07|28.22|28.08|28.18|28.04|37
1721467800000|2024-07-20 09:30:00|28.2|28.06|28.27|28.13|28.27|28.13|28.19|28.05|24
1721468100000|2024-07-20 09:35:00|28.28|28.14|28.29|28.15|28.3|28.16|28.27|28.13|58
1721468400000|2024-07-20 09:40:00|28.3|28.16|28.26|28.12|28.3|28.16|28.26|28.12|25
1721468700000|2024-07-20 09:45:00|28.25|28.11|28.24|28.1|28.26|28.12|28.22|28.08|64
1721469000000|2024-07-20 09:50:00|28.23|28.09|28.23|28.09|28.24|28.1|28.21|28.07|45
1721469300000|2024-07-20 09:55:00|28.22|28.08|28.18|28.04|28.22|28.08|28.18|28.04|31
1721469600000|2024-07-20 10:00:00|28.17|28.03|28.2|28.06|28.2|28.06|28.16|28.02|48
1721469900000|2024-07-20 10:05:00|28.21|28.07|28.21|28.07|28.23|28.09|28.2|28.06|23
1721470200000|2024-07-20 10:10:00|28.2|28.06|28.21|28.07|28.22|28.08|28.2|28.06|20
1721470500000|2024-07-20 10:15:00|28.2|28.06|28.19|28.05|28.2|28.06|28.17|28.03|24
1721470800000|2024-07-20 10:20:00|28.2|28.06|28.22|28.08|28.23|28.09|28.19|28.05|25
1721471100000|2024-07-20 10:25:00|28.23|28.09|28.22|28.08|28.23|28.09|28.21|28.07|20
1721471400000|2024-07-20 10:30:00|28.21|28.07|28.2|28.06|28.23|28.09|28.18|28.04|39
1721471700000|2024-07-20 10:35:00|28.19|28.05|28.18|28.04|28.21|28.07|28.18|28.04|38
1721472000000|2024-07-20 10:40:00|28.17|28.03|28.15|28.01|28.18|28.04|28.14|28|17
1721472300000|2024-07-20 10:45:00|28.16|28.02|28.22|28.08|28.27|28.13|28.16|28.02|46
1721472600000|2024-07-20 10:50:00|28.23|28.09|28.22|28.08|28.26|28.12|28.21|28.07|26
1721472900000|2024-07-20 10:55:00|28.23|28.09|28.22|28.08|28.23|28.09|28.21|28.07|106
1721473200000|2024-07-20 11:00:00|28.21|28.07|28.22|28.08|28.25|28.11|28.21|28.07|36
1721473500000|2024-07-20 11:05:00|28.23|28.09|28.22|28.08|28.23|28.09|28.22|28.08|14
1721473800000|2024-07-20 11:10:00|28.23|28.09|28.18|28.04|28.23|28.09|28.17|28.03|12
1721474100000|2024-07-20 11:15:00|28.19|28.05|28.16|28.02|28.21|28.07|28.16|28.02|56
1721474400000|2024-07-20 11:20:00|28.15|28.01|28.13|27.99|28.16|28.02|28.12|27.98|25
1721474700000|2024-07-20 11:25:00|28.12|27.98|28.13|27.99|28.13|27.99|28.1|27.96|22
1721475000000|2024-07-20 11:30:00|28.12|27.98|28.15|28.01|28.15|28.01|28.12|27.98|19
1721475300000|2024-07-20 11:35:00|28.14|28|28.17|28.03|28.19|28.05|28.14|28|22
1721475600000|2024-07-20 11:40:00|28.18|28.04|28.2|28.06|28.2|28.06|28.17|28.03|53
1721475900000|2024-07-20 11:45:00|28.19|28.05|28.16|28.02|28.2|28.06|28.13|27.99|36
1721476200000|2024-07-20 11:50:00|28.17|28.03|28.09|27.95|28.17|28.03|28.08|27.94|44
1721476500000|2024-07-20 11:55:00|28.1|27.96|28.08|27.94|28.11|27.97|28.08|27.94|41
1721476800000|2024-07-20 12:00:00|28.09|27.95|28.12|27.98|28.14|28|28.09|27.95|44
1721477100000|2024-07-20 12:05:00|28.13|27.99|28.13|27.99|28.15|28.01|28.11|27.97|65
1721477400000|2024-07-20 12:10:00|28.14|28|28.13|27.99|28.14|28|28.12|27.98|36
1721477700000|2024-07-20 12:15:00|28.12|27.98|28.15|28.01|28.16|28.02|28.08|27.94|70
1721478000000|2024-07-20 12:20:00|28.14|28|28.09|27.95|28.15|28.01|28.09|27.95|16
1721478300000|2024-07-20 12:25:00|28.08|27.94|28.06|27.92|28.11|27.97|28.05|27.91|54
1721478600000|2024-07-20 12:30:00|28.05|27.91|28.07|27.93|28.08|27.94|28.03|27.89|33
1721478900000|2024-07-20 12:35:00|28.08|27.94|28.11|27.97|28.13|27.99|28.08|27.94|42
1721479200000|2024-07-20 12:40:00|28.1|27.96|28.07|27.93|28.11|27.97|28.06|27.92|44
1721479500000|2024-07-20 12:45:00|28.08|27.94|28.13|27.99|28.13|27.99|28.07|27.93|34
1721479800000|2024-07-20 12:50:00|28.11|27.97|28.08|27.94|28.11|27.97|28.07|27.93|20
1721480100000|2024-07-20 12:55:00|28.09|27.95|28.08|27.94|28.1|27.96|28.08|27.94|16
1721480400000|2024-07-20 13:00:00|28.07|27.93|28.08|27.94|28.12|27.98|28.07|27.93|22
1721480700000|2024-07-20 13:05:00|28.09|27.95|28.08|27.94|28.12|27.98|28.08|27.94|26
1721481000000|2024-07-20 13:10:00|28.07|27.93|28.02|27.88|28.08|27.94|28.02|27.88|18
1721481300000|2024-07-20 13:15:00|28.03|27.89|28.01|27.87|28.03|27.89|27.87|27.73|66
1721481600000|2024-07-20 13:20:00|28.02|27.88|28.1|27.96|28.1|27.96|27.99|27.85|63
1721481900000|2024-07-20 13:25:00|28.09|27.95|28.1|27.96|28.11|27.97|28.04|27.9|48
1721482200000|2024-07-20 13:30:00|28.09|27.95|28.02|27.88|28.13|27.99|28.02|27.88|86
1721482500000|2024-07-20 13:35:00|28.01|27.87|27.99|27.85|28.03|27.89|27.95|27.81|87
1721482800000|2024-07-20 13:40:00|28|27.86|27.94|27.8|28|27.86|27.93|27.79|63
1721483100000|2024-07-20 13:45:00|27.95|27.81|27.98|27.84|28|27.86|27.92|27.78|84
1721483400000|2024-07-20 13:50:00|27.99|27.85|28.03|27.89|28.03|27.89|27.96|27.82|25
1721483700000|2024-07-20 13:55:00|28.02|27.88|28.1|27.96|28.1|27.96|28.02|27.88|74
1721484000000|2024-07-20 14:00:00|28.09|27.95|28.12|27.98|28.16|28.02|28.07|27.93|72
1721484300000|2024-07-20 14:05:00|28.13|27.99|28.11|27.97|28.17|28.03|28.1|27.96|71
1721484600000|2024-07-20 14:10:00|28.12|27.98|28.11|27.97|28.14|28|28.11|27.97|44
1721484900000|2024-07-20 14:15:00|28.12|27.98|28.15|28.01|28.15|28.01|28.1|27.96|26
1721485200000|2024-07-20 14:20:00|28.14|28|28.22|28.08|28.22|28.08|28.14|28|63
1721485500000|2024-07-20 14:25:00|28.21|28.07|28.21|28.07|28.23|28.09|28.19|28.05|33
1721485800000|2024-07-20 14:30:00|28.22|28.08|28.21|28.07|28.24|28.1|28.18|28.04|56
1721486100000|2024-07-20 14:35:00|28.2|28.06|28.23|28.09|28.24|28.1|28.19|28.05|58
1721486400000|2024-07-20 14:40:00|28.24|28.1|28.28|28.14|28.29|28.15|28.23|28.09|37
1721486700000|2024-07-20 14:45:00|28.27|28.13|28.23|28.09|28.28|28.14|28.18|28.04|55
1721487000000|2024-07-20 14:50:00|28.24|28.1|28.18|28.04|28.24|28.1|28.18|28.04|71
1721487300000|2024-07-20 14:55:00|28.17|28.03|28.2|28.06|28.21|28.07|28.17|28.03|12
1721487600000|2024-07-20 15:00:00|28.21|28.07|28.29|28.15|28.3|28.16|28.21|28.07|71
1721487900000|2024-07-20 15:05:00|28.3|28.16|28.39|28.25|28.39|28.25|28.29|28.15|55
1721488200000|2024-07-20 15:10:00|28.4|28.26|28.41|28.27|28.42|28.28|28.37|28.23|50
1721488500000|2024-07-20 15:15:00|28.4|28.26|28.37|28.23|28.43|28.29|28.37|28.23|54
1721488800000|2024-07-20 15:20:00|28.38|28.24|28.37|28.23|28.39|28.25|28.35|28.21|67
1721489100000|2024-07-20 15:25:00|28.38|28.24|28.41|28.27|28.41|28.27|28.37|28.23|68
1721489400000|2024-07-20 15:30:00|28.4|28.26|28.36|28.22|28.46|28.32|28.36|28.22|55
1721489700000|2024-07-20 15:35:00|28.35|28.21|28.39|28.25|28.39|28.25|28.3|28.16|97
1721490000000|2024-07-20 15:40:00|28.38|28.24|28.38|28.24|28.41|28.27|28.37|28.23|83
1721490300000|2024-07-20 15:45:00|28.39|28.25|28.38|28.24|28.42|28.28|28.38|28.24|48
1721490600000|2024-07-20 15:50:00|28.39|28.25|28.44|28.3|28.45|28.31|28.38|28.24|76
1721490900000|2024-07-20 15:55:00|28.45|28.31|28.48|28.34|28.48|28.34|28.42|28.28|60
1721491200000|2024-07-20 16:00:00|28.49|28.35|28.53|28.39|28.53|28.39|28.46|28.32|109
1721491500000|2024-07-20 16:05:00|28.52|28.38|28.53|28.39|28.54|28.4|28.49|28.35|80
1721491800000|2024-07-20 16:10:00|28.54|28.4|28.52|28.38|28.55|28.41|28.52|28.38|87
1721492100000|2024-07-20 16:15:00|28.53|28.39|28.48|28.34|28.53|28.39|28.44|28.3|58
1721492400000|2024-07-20 16:20:00|28.49|28.35|28.51|28.37|28.54|28.4|28.48|28.34|103
1721492700000|2024-07-20 16:25:00|28.52|28.38|28.5|28.36|28.54|28.4|28.48|28.34|83
1721493000000|2024-07-20 16:30:00|28.51|28.37|28.53|28.39|28.56|28.42|28.49|28.35|63
1721493300000|2024-07-20 16:35:00|28.54|28.4|28.48|28.34|28.55|28.41|28.46|28.32|93
1721493600000|2024-07-20 16:40:00|28.47|28.33|28.37|28.23|28.49|28.35|28.36|28.22|67
1721493900000|2024-07-20 16:45:00|28.36|28.22|28.33|28.19|28.39|28.25|28.23|28.09|78
1721494200000|2024-07-20 16:50:00|28.32|28.18|28.34|28.2|28.34|28.2|28.28|28.14|71
1721494500000|2024-07-20 16:55:00|28.33|28.19|28.35|28.21|28.36|28.22|28.32|28.18|57
1721494800000|2024-07-20 17:00:00|28.36|28.22|28.34|28.2|28.37|28.23|28.31|28.17|63
1721495100000|2024-07-20 17:05:00|28.35|28.21|28.42|28.28|28.43|28.29|28.35|28.21|77
1721495400000|2024-07-20 17:10:00|28.43|28.29|28.43|28.29|28.5|28.36|28.3|28.16|126
1721495700000|2024-07-20 17:15:00|28.42|28.28|28.54|28.4|28.59|28.45|28.42|28.28|160
1721496000000|2024-07-20 17:20:00|28.53|28.39|28.58|28.44|28.6|28.46|28.53|28.39|106
1721496300000|2024-07-20 17:25:00|28.57|28.43|28.52|28.38|28.57|28.43|28.45|28.31|102
1721496600000|2024-07-20 17:30:00|28.53|28.39|28.6|28.46|28.67|28.53|28.53|28.39|122
1721496900000|2024-07-20 17:35:00|28.61|28.47|28.67|28.53|28.68|28.54|28.56|28.42|51
1721497200000|2024-07-20 17:40:00|28.68|28.54|28.79|28.65|28.81|28.67|28.66|28.52|76
1721497500000|2024-07-20 17:45:00|28.8|28.66|28.86|28.72|28.91|28.77|28.8|28.66|79
1721497800000|2024-07-20 17:50:00|28.85|28.71|28.95|28.81|28.95|28.81|28.84|28.7|63
1721498100000|2024-07-20 17:55:00|28.96|28.82|28.88|28.74|28.96|28.82|28.85|28.71|65
1721498400000|2024-07-20 18:00:00|28.87|28.73|28.89|28.75|28.92|28.78|28.87|28.73|77
1721498700000|2024-07-20 18:05:00|28.88|28.74|28.84|28.7|28.89|28.75|28.8|28.66|53
1721499000000|2024-07-20 18:10:00|28.85|28.71|28.89|28.75|28.91|28.77|28.83|28.69|59
1721499300000|2024-07-20 18:15:00|28.88|28.74|28.83|28.69|28.89|28.75|28.82|28.68|42
1721499600000|2024-07-20 18:20:00|28.84|28.7|28.82|28.68|28.86|28.72|28.82|28.68|29
1721499900000|2024-07-20 18:25:00|28.83|28.69|28.83|28.69|28.85|28.71|28.82|28.68|13
1721500200000|2024-07-20 18:30:00|28.82|28.68|28.83|28.69|28.87|28.73|28.82|28.68|32
1721500500000|2024-07-20 18:35:00|28.82|28.68|28.77|28.63|28.82|28.68|28.74|28.6|28
1721500800000|2024-07-20 18:40:00|28.78|28.64|28.83|28.69|28.84|28.7|28.78|28.64|62
1721501100000|2024-07-20 18:45:00|28.84|28.7|28.91|28.77|28.92|28.78|28.82|28.68|98
1721501400000|2024-07-20 18:50:00|28.92|28.78|29.06|28.92|29.06|28.92|28.91|28.77|81
1721501700000|2024-07-20 18:55:00|29.05|28.91|29.06|28.92|29.06|28.92|29.02|28.88|10
1721502000000|2024-07-20 19:00:00|29.05|28.91|28.96|28.82|29.07|28.93|28.96|28.82|67
1721502300000|2024-07-20 19:05:00|28.95|28.81|28.98|28.84|29|28.86|28.93|28.79|34
1721502600000|2024-07-20 19:10:00|28.97|28.83|28.91|28.77|28.99|28.85|28.91|28.77|45
1721502900000|2024-07-20 19:15:00|28.92|28.78|28.86|28.72|28.92|28.78|28.84|28.7|42
1721503200000|2024-07-20 19:20:00|28.87|28.73|28.92|28.78|28.95|28.81|28.84|28.7|41
1721503500000|2024-07-20 19:25:00|28.91|28.77|28.87|28.73|28.91|28.77|28.85|28.71|19
1721503800000|2024-07-20 19:30:00|28.86|28.72|28.84|28.7|28.89|28.75|28.82|28.68|41
1721504100000|2024-07-20 19:35:00|28.85|28.71|28.77|28.63|28.85|28.71|28.74|28.6|64
1721504400000|2024-07-20 19:40:00|28.78|28.64|28.79|28.65|28.79|28.65|28.71|28.57|35
1721504700000|2024-07-20 19:45:00|28.8|28.66|28.75|28.61|28.84|28.7|28.74|28.6|78
1721505000000|2024-07-20 19:50:00|28.76|28.62|28.72|28.58|28.78|28.64|28.71|28.57|39
1721505300000|2024-07-20 19:55:00|28.71|28.57|28.74|28.6|28.76|28.62|28.71|28.57|45
1721505600000|2024-07-20 20:00:00|28.75|28.61|28.79|28.65|28.79|28.65|28.73|28.59|53
1721505900000|2024-07-20 20:05:00|28.78|28.64|28.78|28.64|28.8|28.66|28.76|28.62|33
1721506200000|2024-07-20 20:10:00|28.79|28.65|28.85|28.71|28.85|28.71|28.79|28.65|43
1721506500000|2024-07-20 20:15:00|28.84|28.7|28.89|28.75|28.89|28.75|28.84|28.7|30
1721506800000|2024-07-20 20:20:00|28.88|28.74|28.9|28.76|28.91|28.77|28.88|28.74|31
1721507100000|2024-07-20 20:25:00|28.91|28.77|28.9|28.76|28.91|28.77|28.89|28.75|10
1721507400000|2024-07-20 20:30:00|28.89|28.75|28.93|28.79|28.93|28.79|28.88|28.74|21
1721507700000|2024-07-20 20:35:00|28.94|28.8|28.95|28.81|28.96|28.82|28.94|28.8|18
1721508000000|2024-07-20 20:40:00|28.94|28.8|28.9|28.76|28.95|28.81|28.89|28.75|8
1721508300000|2024-07-20 20:45:00|28.91|28.77|28.95|28.81|28.95|28.81|28.91|28.77|21
1721508600000|2024-07-20 20:50:00|28.94|28.8|28.96|28.82|28.96|28.82|28.91|28.77|55
1721508900000|2024-07-20 20:55:00|28.95|28.81|29.04|28.9|29.04|28.9|28.94|28.8|31
1721509200000|2024-07-20 21:00:00|29.05|28.91|28.9|28.76|29.05|28.91|28.89|28.75|86
1721509500000|2024-07-20 21:05:00|28.91|28.77|28.79|28.65|28.92|28.78|28.79|28.65|74
1721509800000|2024-07-20 21:10:00|28.78|28.64|28.87|28.73|28.88|28.74|28.74|28.6|70
1721510100000|2024-07-20 21:15:00|28.88|28.74|28.9|28.76|28.92|28.78|28.83|28.69|91
1721510400000|2024-07-20 21:20:00|28.89|28.75|28.8|28.66|28.89|28.75|28.79|28.65|56
1721510700000|2024-07-20 21:25:00|28.79|28.65|28.82|28.68|28.82|28.68|28.77|28.63|28
1721511000000|2024-07-20 21:30:00|28.83|28.69|28.8|28.66|28.87|28.73|28.76|28.62|39
1721511300000|2024-07-20 21:35:00|28.79|28.65|28.85|28.71|28.85|28.71|28.79|28.65|17
1721511600000|2024-07-20 21:40:00|28.84|28.7|28.84|28.7|28.84|28.7|28.83|28.69|5
1721511900000|2024-07-20 21:45:00|28.85|28.71|28.89|28.75|28.89|28.75|28.85|28.71|11
1721512200000|2024-07-20 21:50:00|28.87|28.73|28.89|28.75|28.9|28.76|28.86|28.72|32
1721512500000|2024-07-20 21:55:00|28.88|28.74|28.92|28.78|28.92|28.78|28.88|28.74|9
1721512800000|2024-07-20 22:00:00|28.91|28.77|29.01|28.87|29.02|28.88|28.91|28.77|37
1721513100000|2024-07-20 22:05:00|29.02|28.88|29.03|28.89|29.04|28.9|29|28.86|30
1721513400000|2024-07-20 22:10:00|29.04|28.9|29.08|28.94|29.09|28.95|29.04|28.9|17
1721513700000|2024-07-20 22:15:00|29.07|28.93|29.17|29.03|29.17|29.03|29.06|28.92|35
1721514000000|2024-07-20 22:20:00|29.18|29.04|29.19|29.05|29.22|29.08|29.15|29.01|48
1721514300000|2024-07-20 22:25:00|29.18|29.04|29.14|29|29.23|29.09|29.13|28.99|66
1721514600000|2024-07-20 22:30:00|29.13|28.99|29.06|28.92|29.14|29|29.05|28.91|27
1721514900000|2024-07-20 22:35:00|29.07|28.93|29.03|28.89|29.07|28.93|29.02|28.88|63
1721515200000|2024-07-20 22:40:00|29.04|28.9|28.98|28.84|29.04|28.9|28.98|28.84|31
1721515500000|2024-07-20 22:45:00|28.99|28.85|29.01|28.87|29.03|28.89|28.99|28.85|77
1721515800000|2024-07-20 22:50:00|29|28.86|28.99|28.85|29.01|28.87|28.94|28.8|44
1721516100000|2024-07-20 22:55:00|29|28.86|29.1|28.96|29.12|28.98|28.99|28.85|69
1721516400000|2024-07-20 23:00:00|29.11|28.97|29.19|29.05|29.21|29.07|29.1|28.96|53
1721516700000|2024-07-20 23:05:00|29.18|29.04|29.18|29.04|29.19|29.05|29.14|29|83
1721517000000|2024-07-20 23:10:00|29.19|29.05|29.17|29.03|29.23|29.09|29.16|29.02|53
1721517300000|2024-07-20 23:15:00|29.16|29.02|29.1|28.96|29.18|29.04|29.09|28.95|42
1721517600000|2024-07-20 23:20:00|29.11|28.97|29.14|29|29.15|29.01|29.11|28.97|29
1721517900000|2024-07-20 23:25:00|29.13|28.99|29.16|29.02|29.18|29.04|29.13|28.99|16
1721518200000|2024-07-20 23:30:00|29.17|29.03|29.16|29.02|29.19|29.05|29.16|29.02|42
1721518500000|2024-07-20 23:35:00|29.17|29.03|29.22|29.08|29.24|29.1|29.16|29.02|40
1721518800000|2024-07-20 23:40:00|29.21|29.07|29.21|29.07|29.22|29.08|29.18|29.04|45
1721519100000|2024-07-20 23:45:00|29.22|29.08|29.2|29.06|29.25|29.11|29.2|29.06|59
1721519400000|2024-07-20 23:50:00|29.21|29.07|29.22|29.08|29.23|29.09|29.2|29.06|28
1721519700000|2024-07-20 23:55:00|29.23|29.09|29.19|29.05|29.23|29.09|29.17|29.03|43
1721520000000|2024-07-21 00:00:00|29.2|29.06|29.18|29.04|29.27|29.13|29.16|29.02|77
1721520300000|2024-07-21 00:05:00|29.17|29.03|29.24|29.1|29.24|29.1|29.14|29|54
1721520600000|2024-07-21 00:10:00|29.23|29.09|29.25|29.11|29.26|29.12|29.17|29.03|73
1721520900000|2024-07-21 00:15:00|29.26|29.12|29.25|29.11|29.29|29.15|29.21|29.07|82
1721521200000|2024-07-21 00:20:00|29.26|29.12|29.23|29.09|29.26|29.12|29.23|29.09|42
1721521500000|2024-07-21 00:25:00|29.24|29.1|29.22|29.08|29.25|29.11|29.21|29.07|46
1721521800000|2024-07-21 00:30:00|29.21|29.07|29.12|28.98|29.22|29.08|29.12|28.98|57
1721522100000|2024-07-21 00:35:00|29.11|28.97|29.06|28.92|29.11|28.97|29.05|28.91|61
1721522400000|2024-07-21 00:40:00|29.07|28.93|29.03|28.89|29.07|28.93|29|28.86|33
1721522700000|2024-07-21 00:45:00|29.02|28.88|29.07|28.93|29.14|29|29.02|28.88|48
1721523000000|2024-07-21 00:50:00|29.06|28.92|29.05|28.91|29.09|28.95|29.03|28.89|95
1721523300000|2024-07-21 00:55:00|29.04|28.9|29.06|28.92|29.07|28.93|29.01|28.87|33
1721523600000|2024-07-21 01:00:00|29.07|28.93|28.99|28.85|29.07|28.93|28.99|28.85|45
1721523900000|2024-07-21 01:05:00|29|28.86|29.04|28.9|29.05|28.91|28.99|28.85|38
1721524200000|2024-07-21 01:10:00|29.03|28.89|29.03|28.89|29.05|28.91|29.02|28.88|28
1721524500000|2024-07-21 01:15:00|29.04|28.9|29.1|28.96|29.12|28.98|29.04|28.9|31
1721524800000|2024-07-21 01:20:00|29.09|28.95|29.21|29.07|29.25|29.11|29.09|28.95|66
1721525100000|2024-07-21 01:25:00|29.22|29.08|29.12|28.98|29.23|29.09|29.11|28.97|56
1721525400000|2024-07-21 01:30:00|29.13|28.99|29.19|29.05|29.2|29.06|29.13|28.99|39
1721525700000|2024-07-21 01:35:00|29.18|29.04|29.26|29.12|29.26|29.12|29.17|29.03|62
1721526000000|2024-07-21 01:40:00|29.27|29.13|29.41|29.27|29.41|29.27|29.26|29.12|89
1721526300000|2024-07-21 01:45:00|29.4|29.26|29.42|29.28|29.47|29.33|29.35|29.21|112
1721526600000|2024-07-21 01:50:00|29.41|29.27|29.33|29.19|29.44|29.3|29.32|29.18|49
1721526900000|2024-07-21 01:55:00|29.32|29.18|29.25|29.11|29.32|29.18|29.24|29.1|48
1721527200000|2024-07-21 02:00:00|29.24|29.1|29.26|29.12|29.28|29.14|29.22|29.08|51
1721527500000|2024-07-21 02:05:00|29.25|29.11|29.25|29.11|29.29|29.15|29.25|29.11|39
1721527800000|2024-07-21 02:10:00|29.24|29.1|29.21|29.07|29.25|29.11|29.18|29.04|33
1721528100000|2024-07-21 02:15:00|29.2|29.06|29.26|29.12|29.26|29.12|29.2|29.06|49
1721528400000|2024-07-21 02:20:00|29.27|29.13|29.33|29.19|29.33|29.19|29.25|29.11|87
1721528700000|2024-07-21 02:25:00|29.34|29.2|29.44|29.3|29.45|29.31|29.33|29.19|42
1721529000000|2024-07-21 02:30:00|29.43|29.29|29.38|29.24|29.44|29.3|29.38|29.24|44
1721529300000|2024-07-21 02:35:00|29.39|29.25|29.35|29.21|29.41|29.27|29.34|29.2|57
1721529600000|2024-07-21 02:40:00|29.34|29.2|29.5|29.36|29.5|29.36|29.34|29.2|52
1721529900000|2024-07-21 02:45:00|29.49|29.35|29.42|29.28|29.5|29.36|29.39|29.25|56
1721530200000|2024-07-21 02:50:00|29.43|29.29|29.48|29.34|29.49|29.35|29.42|29.28|46
1721530500000|2024-07-21 02:55:00|29.49|29.35|29.35|29.21|29.49|29.35|29.35|29.21|39
1721530800000|2024-07-21 03:00:00|29.34|29.2|29.45|29.31|29.45|29.31|29.33|29.19|56
1721531100000|2024-07-21 03:05:00|29.44|29.3|29.35|29.21|29.46|29.32|29.33|29.19|71
1721531400000|2024-07-21 03:10:00|29.36|29.22|29.33|29.19|29.36|29.22|29.33|29.19|28
1721531700000|2024-07-21 03:15:00|29.32|29.18|29.35|29.21|29.38|29.24|29.32|29.18|22
1721532000000|2024-07-21 03:20:00|29.36|29.22|29.33|29.19|29.41|29.27|29.33|29.19|53
1721532300000|2024-07-21 03:25:00|29.32|29.18|29.39|29.25|29.39|29.25|29.32|29.18|33
1721532600000|2024-07-21 03:30:00|29.38|29.24|29.36|29.22|29.42|29.28|29.36|29.22|65
1721532900000|2024-07-21 03:35:00|29.35|29.21|29.34|29.2|29.36|29.22|29.32|29.18|54
1721533200000|2024-07-21 03:40:00|29.35|29.21|29.4|29.26|29.42|29.28|29.34|29.2|81
1721533500000|2024-07-21 03:45:00|29.39|29.25|29.37|29.23|29.4|29.26|29.36|29.22|39
1721533800000|2024-07-21 03:50:00|29.38|29.24|29.37|29.23|29.39|29.25|29.33|29.19|43
1721534100000|2024-07-21 03:55:00|29.36|29.22|29.27|29.13|29.37|29.23|29.25|29.11|61
1721534400000|2024-07-21 04:00:00|29.26|29.12|29.2|29.06|29.29|29.15|29.17|29.03|32
1721534700000|2024-07-21 04:05:00|29.21|29.07|29.21|29.07|29.24|29.1|29.21|29.07|38
1721535000000|2024-07-21 04:10:00|29.22|29.08|29.21|29.07|29.22|29.08|29.19|29.05|26
1721535300000|2024-07-21 04:15:00|29.2|29.06|29.27|29.13|29.27|29.13|29.17|29.03|55
1721535600000|2024-07-21 04:20:00|29.26|29.12|29.25|29.11|29.28|29.14|29.25|29.11|32
1721535900000|2024-07-21 04:25:00|29.24|29.1|29.24|29.1|29.28|29.14|29.23|29.09|36
1721536200000|2024-07-21 04:30:00|29.26|29.12|29.21|29.07|29.27|29.13|29.21|29.07|37
1721536500000|2024-07-21 04:35:00|29.2|29.06|29.17|29.03|29.21|29.07|29.15|29.01|24
1721536800000|2024-07-21 04:40:00|29.18|29.04|29.18|29.04|29.22|29.08|29.17|29.03|47
1721537100000|2024-07-21 04:45:00|29.17|29.03|29.19|29.05|29.2|29.06|29.17|29.03|53
1721537400000|2024-07-21 04:50:00|29.18|29.04|29.15|29.01|29.18|29.04|29.15|29.01|40
1721537700000|2024-07-21 04:55:00|29.13|28.99|29.13|28.99|29.16|29.02|29.11|28.97|25
1721538000000|2024-07-21 05:00:00|29.14|29|29.01|28.87|29.15|29.01|29|28.86|45
1721538300000|2024-07-21 05:05:00|29.02|28.88|28.94|28.8|29.02|28.88|28.92|28.78|58
1721538600000|2024-07-21 05:10:00|28.95|28.81|28.96|28.82|28.97|28.83|28.94|28.8|56
1721538900000|2024-07-21 05:15:00|28.97|28.83|29.07|28.93|29.07|28.93|28.96|28.82|47
1721539200000|2024-07-21 05:20:00|29.06|28.92|29.08|28.94|29.1|28.96|29.06|28.92|51
1721539500000|2024-07-21 05:25:00|29.07|28.93|29.08|28.94|29.1|28.96|29.01|28.87|82
1721539800000|2024-07-21 05:30:00|29.09|28.95|29.11|28.97|29.13|28.99|29.08|28.94|47
1721540100000|2024-07-21 05:35:00|29.1|28.96|29.08|28.94|29.13|28.99|29.07|28.93|51
1721540400000|2024-07-21 05:40:00|29.09|28.95|29.1|28.96|29.11|28.97|29.05|28.91|54
1721540700000|2024-07-21 05:45:00|29.09|28.95|29.06|28.92|29.11|28.97|29.06|28.92|32
1721541000000|2024-07-21 05:50:00|29.07|28.93|29.08|28.94|29.1|28.96|29.05|28.91|40
1721541300000|2024-07-21 05:55:00|29.07|28.93|29.08|28.94|29.09|28.95|29.04|28.9|42
1721541600000|2024-07-21 06:00:00|29.09|28.95|29.08|28.94|29.1|28.96|29.08|28.94|38
1721541900000|2024-07-21 06:05:00|29.07|28.93|28.98|28.84|29.08|28.94|28.97|28.83|55
1721542200000|2024-07-21 06:10:00|28.99|28.85|29.01|28.87|29.02|28.88|28.91|28.77|49
1721542500000|2024-07-21 06:15:00|29|28.86|28.9|28.76|29.01|28.87|28.84|28.7|106
1721542800000|2024-07-21 06:20:00|28.91|28.77|28.91|28.77|28.94|28.8|28.89|28.75|91
1721543100000|2024-07-21 06:25:00|28.9|28.76|28.89|28.75|28.92|28.78|28.88|28.74|50
1721543400000|2024-07-21 06:30:00|28.88|28.74|28.82|28.68|28.89|28.75|28.81|28.67|109
1721543700000|2024-07-21 06:35:00|28.81|28.67|28.86|28.72|28.86|28.72|28.76|28.62|71
1721544000000|2024-07-21 06:40:00|28.87|28.73|28.88|28.74|28.88|28.74|28.85|28.71|30
1721544300000|2024-07-21 06:45:00|28.87|28.73|28.78|28.64|28.87|28.73|28.78|28.64|39
1721544600000|2024-07-21 06:50:00|28.79|28.65|28.82|28.68|28.84|28.7|28.79|28.65|64
1721544900000|2024-07-21 06:55:00|28.81|28.67|28.78|28.64|28.82|28.68|28.76|28.62|40
1721545200000|2024-07-21 07:00:00|28.77|28.63|28.8|28.66|28.81|28.67|28.64|28.5|103
1721545500000|2024-07-21 07:05:00|28.81|28.67|28.75|28.61|28.83|28.69|28.72|28.58|93
1721545800000|2024-07-21 07:10:00|28.74|28.6|28.78|28.64|28.78|28.64|28.7|28.56|76
1721546100000|2024-07-21 07:15:00|28.79|28.65|28.86|28.72|28.88|28.74|28.79|28.65|52
1721546400000|2024-07-21 07:20:00|28.87|28.73|28.81|28.67|28.89|28.75|28.76|28.62|87
1721546700000|2024-07-21 07:25:00|28.8|28.66|28.87|28.73|28.87|28.73|28.8|28.66|34
1721547000000|2024-07-21 07:30:00|28.85|28.71|28.94|28.8|28.95|28.81|28.85|28.71|71
1721547300000|2024-07-21 07:35:00|28.93|28.79|28.89|28.75|28.94|28.8|28.88|28.74|65
1721547600000|2024-07-21 07:40:00|28.9|28.76|28.94|28.8|28.94|28.8|28.89|28.75|17
1721547900000|2024-07-21 07:45:00|28.93|28.79|28.94|28.8|28.96|28.82|28.92|28.78|35
1721548200000|2024-07-21 07:50:00|28.95|28.81|28.89|28.75|28.95|28.81|28.89|28.75|23
1721548500000|2024-07-21 07:55:00|28.88|28.74|28.84|28.7|28.88|28.74|28.81|28.67|43
1721548800000|2024-07-21 08:00:00|28.85|28.71|28.9|28.76|28.9|28.76|28.84|28.7|74
1721549100000|2024-07-21 08:05:00|28.91|28.77|28.96|28.82|28.96|28.82|28.9|28.76|51
1721549400000|2024-07-21 08:10:00|28.95|28.81|28.97|28.83|28.98|28.84|28.92|28.78|43
1721549700000|2024-07-21 08:15:00|28.96|28.82|28.96|28.82|28.98|28.84|28.95|28.81|43
1721550000000|2024-07-21 08:20:00|28.97|28.83|28.98|28.84|28.98|28.84|28.96|28.82|26
1721550300000|2024-07-21 08:25:00|28.99|28.85|29.01|28.87|29.02|28.88|28.98|28.84|61
1721550600000|2024-07-21 08:30:00|29|28.86|29|28.86|29.01|28.87|28.99|28.85|27
1721550900000|2024-07-21 08:35:00|28.99|28.85|29.02|28.88|29.03|28.89|28.99|28.85|46
1721551200000|2024-07-21 08:40:00|29.03|28.89|29.06|28.92|29.06|28.92|29.01|28.87|40
1721551500000|2024-07-21 08:45:00|29.05|28.91|29.07|28.93|29.07|28.93|29.04|28.9|43
1721551800000|2024-07-21 08:50:00|29.08|28.94|29.07|28.93|29.08|28.94|29.06|28.92|42
1721552100000|2024-07-21 08:55:00|29.06|28.92|29.06|28.92|29.09|28.95|29.05|28.91|27
1721552400000|2024-07-21 09:00:00|29.05|28.91|29.08|28.94|29.09|28.95|29.02|28.88|62
1721552700000|2024-07-21 09:05:00|29.07|28.93|29.13|28.99|29.15|29.01|29.06|28.92|43
1721553000000|2024-07-21 09:10:00|29.14|29|29.19|29.05|29.19|29.05|29.13|28.99|62
1721553300000|2024-07-21 09:15:00|29.2|29.06|29.23|29.09|29.24|29.1|29.18|29.04|52
1721553600000|2024-07-21 09:20:00|29.24|29.1|29.21|29.07|29.24|29.1|29.19|29.05|36
1721553900000|2024-07-21 09:25:00|29.22|29.08|29.14|29|29.22|29.08|29.13|28.99|31
1721554200000|2024-07-21 09:30:00|29.13|28.99|29.16|29.02|29.16|29.02|29.11|28.97|40
1721554500000|2024-07-21 09:35:00|29.17|29.03|29.2|29.06|29.21|29.07|29.16|29.02|56
1721554800000|2024-07-21 09:40:00|29.19|29.05|29.22|29.08|29.22|29.08|29.18|29.04|42
1721555100000|2024-07-21 09:45:00|29.21|29.07|29.2|29.06|29.22|29.08|29.17|29.03|63
1721555400000|2024-07-21 09:50:00|29.21|29.07|29.27|29.13|29.27|29.13|29.2|29.06|47
1721555700000|2024-07-21 09:55:00|29.28|29.14|29.3|29.16|29.31|29.17|29.28|29.14|19
1721556000000|2024-07-21 10:00:00|29.31|29.17|29.27|29.13|29.31|29.17|29.25|29.11|49
1721556300000|2024-07-21 10:05:00|29.28|29.14|29.32|29.18|29.36|29.22|29.27|29.13|79
1721556600000|2024-07-21 10:10:00|29.33|29.19|29.37|29.23|29.38|29.24|29.32|29.18|57
1721556900000|2024-07-21 10:15:00|29.36|29.22|29.28|29.14|29.36|29.22|29.27|29.13|37
1721557200000|2024-07-21 10:20:00|29.27|29.13|29.34|29.2|29.34|29.2|29.26|29.12|72
1721557500000|2024-07-21 10:25:00|29.33|29.19|29.33|29.19|29.36|29.22|29.31|29.17|55
1721557800000|2024-07-21 10:30:00|29.32|29.18|29.29|29.15|29.33|29.19|29.25|29.11|50
1721558100000|2024-07-21 10:35:00|29.3|29.16|29.32|29.18|29.34|29.2|29.28|29.14|59
1721558400000|2024-07-21 10:40:00|29.31|29.17|29.35|29.21|29.37|29.23|29.3|29.16|62
1721558700000|2024-07-21 10:45:00|29.36|29.22|29.3|29.16|29.36|29.22|29.28|29.14|61
1721559000000|2024-07-21 10:50:00|29.29|29.15|29.28|29.14|29.3|29.16|29.23|29.09|38
1721559300000|2024-07-21 10:55:00|29.27|29.13|29.24|29.1|29.29|29.15|29.24|29.1|51
1721559600000|2024-07-21 11:00:00|29.25|29.11|29.41|29.27|29.43|29.29|29.25|29.11|53
1721559900000|2024-07-21 11:05:00|29.42|29.28|29.33|29.19|29.43|29.29|29.32|29.18|44
1721560200000|2024-07-21 11:10:00|29.35|29.21|29.42|29.28|29.42|29.28|29.35|29.21|50
1721560500000|2024-07-21 11:15:00|29.41|29.27|29.54|29.4|29.54|29.4|29.38|29.24|75
1721560800000|2024-07-21 11:20:00|29.53|29.39|29.59|29.45|29.61|29.47|29.53|29.39|85
1721561100000|2024-07-21 11:25:00|29.58|29.44|29.51|29.37|29.6|29.46|29.49|29.35|106
1721561400000|2024-07-21 11:30:00|29.5|29.36|29.42|29.28|29.58|29.44|29.41|29.27|98
1721561700000|2024-07-21 11:35:00|29.41|29.27|29.37|29.23|29.42|29.28|29.35|29.21|88
1721562000000|2024-07-21 11:40:00|29.36|29.22|29.36|29.22|29.44|29.3|29.35|29.21|58
1721562300000|2024-07-21 11:45:00|29.35|29.21|29.35|29.21|29.36|29.22|29.32|29.18|51
1721562600000|2024-07-21 11:50:00|29.34|29.2|29.31|29.17|29.38|29.24|29.3|29.16|52
1721562900000|2024-07-21 11:55:00|29.3|29.16|29.37|29.23|29.38|29.24|29.26|29.12|66
1721563200000|2024-07-21 12:00:00|29.38|29.24|29.53|29.39|29.54|29.4|29.37|29.23|72
1721563500000|2024-07-21 12:05:00|29.54|29.4|29.58|29.44|29.58|29.44|29.5|29.36|94
1721563800000|2024-07-21 12:10:00|29.57|29.43|29.59|29.45|29.61|29.47|29.51|29.37|80
1721564100000|2024-07-21 12:15:00|29.58|29.44|29.49|29.35|29.61|29.47|29.46|29.32|93
1721564400000|2024-07-21 12:20:00|29.48|29.34|29.42|29.28|29.49|29.35|29.41|29.27|80
1721564700000|2024-07-21 12:25:00|29.43|29.29|29.46|29.32|29.48|29.34|29.42|29.28|51
1721565000000|2024-07-21 12:30:00|29.47|29.33|29.47|29.33|29.54|29.4|29.45|29.31|72
1721565300000|2024-07-21 12:35:00|29.46|29.32|29.4|29.26|29.47|29.33|29.4|29.26|51
1721565600000|2024-07-21 12:40:00|29.41|29.27|29.37|29.23|29.43|29.29|29.33|29.19|69
1721565900000|2024-07-21 12:45:00|29.36|29.22|29.34|29.2|29.37|29.23|29.31|29.17|43
1721566200000|2024-07-21 12:50:00|29.33|29.19|29.35|29.21|29.39|29.25|29.32|29.18|47
1721566500000|2024-07-21 12:55:00|29.34|29.2|29.29|29.15|29.38|29.24|29.28|29.14|52
1721566800000|2024-07-21 13:00:00|29.3|29.16|29.47|29.33|29.48|29.34|29.3|29.16|76
1721567100000|2024-07-21 13:05:00|29.48|29.34|29.5|29.36|29.52|29.38|29.46|29.32|58
1721567400000|2024-07-21 13:10:00|29.58|29.44|29.53|29.39|29.61|29.47|29.52|29.38|60
1721567700000|2024-07-21 13:15:00|29.52|29.38|29.41|29.27|29.53|29.39|29.41|29.27|49
1721568000000|2024-07-21 13:20:00|29.4|29.26|29.4|29.26|29.44|29.3|29.39|29.25|49
1721568300000|2024-07-21 13:25:00|29.39|29.25|29.38|29.24|29.4|29.26|29.33|29.19|78
1721568600000|2024-07-21 13:30:00|29.39|29.25|29.3|29.16|29.4|29.26|29.3|29.16|43
1721568900000|2024-07-21 13:35:00|29.29|29.15|29.22|29.08|29.38|29.24|29.22|29.08|101
1721569200000|2024-07-21 13:40:00|29.23|29.09|29.24|29.1|29.24|29.1|29.14|29|112
1721569500000|2024-07-21 13:45:00|29.25|29.11|29.23|29.09|29.25|29.11|29.16|29.02|95
1721569800000|2024-07-21 13:50:00|29.24|29.1|29.25|29.11|29.27|29.13|29.19|29.05|90
1721570100000|2024-07-21 13:55:00|29.26|29.12|29.27|29.13|29.31|29.17|29.26|29.12|57
1721570400000|2024-07-21 14:00:00|29.26|29.12|29.19|29.05|29.31|29.17|29.18|29.04|84
1721570700000|2024-07-21 14:05:00|29.18|29.04|29.38|29.24|29.39|29.25|29.13|28.99|72
1721571000000|2024-07-21 14:10:00|29.39|29.25|29.54|29.4|29.6|29.46|29.38|29.24|145
1721571300000|2024-07-21 14:15:00|29.55|29.41|29.74|29.6|29.79|29.65|29.55|29.41|188
1721571600000|2024-07-21 14:20:00|29.76|29.62|29.84|29.7|29.87|29.73|29.72|29.58|147
1721571900000|2024-07-21 14:25:00|29.83|29.69|29.94|29.8|29.94|29.8|29.76|29.62|118
1721572200000|2024-07-21 14:30:00|29.93|29.79|29.88|29.74|29.99|29.85|29.78|29.64|167
1721572500000|2024-07-21 14:35:00|29.89|29.75|30.05|29.91|30.09|29.95|29.88|29.74|166
1721572800000|2024-07-21 14:40:00|30.06|29.92|30.11|29.97|30.12|29.98|30.04|29.9|128
1721573100000|2024-07-21 14:45:00|30.12|29.98|30.29|30.15|30.29|30.15|30.11|29.97|197
1721573400000|2024-07-21 14:50:00|30.3|30.16|30.35|30.21|30.39|30.25|30.27|30.13|129
1721573700000|2024-07-21 14:55:00|30.36|30.22|30.67|30.53|30.67|30.53|30.36|30.22|170
1721574000000|2024-07-21 15:00:00|30.66|30.52|31.04|30.9|31.1|30.96|30.58|30.44|223
1721574300000|2024-07-21 15:05:00|31.03|30.89|30.92|30.78|31.06|30.92|30.82|30.68|242
1721574600000|2024-07-21 15:10:00|30.93|30.79|30.88|30.74|31.03|30.89|30.8|30.66|203
1721574900000|2024-07-21 15:15:00|30.89|30.75|30.78|30.64|30.91|30.77|30.62|30.48|170
1721575200000|2024-07-21 15:20:00|30.77|30.63|30.7|30.56|30.87|30.73|30.68|30.54|172
1721575500000|2024-07-21 15:25:00|30.71|30.57|30.71|30.57|30.74|30.6|30.66|30.52|168
1721575800000|2024-07-21 15:30:00|30.7|30.56|30.85|30.71|30.92|30.78|30.7|30.56|167
1721576100000|2024-07-21 15:35:00|30.86|30.72|30.86|30.72|30.89|30.75|30.77|30.63|127
1721576400000|2024-07-21 15:40:00|30.85|30.71|30.79|30.65|30.85|30.71|30.78|30.64|84
1721576700000|2024-07-21 15:45:00|30.78|30.64|30.84|30.7|30.85|30.71|30.78|30.64|105
1721577000000|2024-07-21 15:50:00|30.85|30.71|30.92|30.78|31.02|30.88|30.85|30.71|119
1721577300000|2024-07-21 15:55:00|30.91|30.77|31.08|30.94|31.08|30.94|30.89|30.75|111
1721577600000|2024-07-21 16:00:00|31.09|30.95|31.27|31.13|31.29|31.15|31.09|30.95|155
1721577900000|2024-07-21 16:05:00|31.28|31.14|31.36|31.22|31.56|31.42|31.27|31.13|202
1721578200000|2024-07-21 16:10:00|31.37|31.23|31.51|31.37|31.59|31.45|31.36|31.22|160
1721578500000|2024-07-21 16:15:00|31.5|31.36|31.34|31.2|31.65|31.51|31.32|31.18|213
1721578800000|2024-07-21 16:20:00|31.35|31.21|31.45|31.31|31.45|31.31|31.31|31.17|136
1721579100000|2024-07-21 16:25:00|31.46|31.32|31.53|31.39|31.54|31.4|31.34|31.2|164
1721579400000|2024-07-21 16:30:00|31.52|31.38|31.53|31.39|31.58|31.44|31.39|31.25|172
1721579700000|2024-07-21 16:35:00|31.54|31.4|31.4|31.26|31.69|31.55|31.4|31.26|135
1721580000000|2024-07-21 16:40:00|31.39|31.25|31.17|31.03|31.39|31.25|31.16|31.02|180
1721580300000|2024-07-21 16:45:00|31.18|31.04|31.37|31.23|31.4|31.26|31.12|30.98|200
1721580600000|2024-07-21 16:50:00|31.36|31.22|31.41|31.27|31.46|31.32|31.34|31.2|189
1721580900000|2024-07-21 16:55:00|31.42|31.28|31.5|31.36|31.5|31.36|31.37|31.23|127
1721581200000|2024-07-21 17:00:00|31.51|31.37|31.45|31.31|31.54|31.4|31.38|31.24|138
1721581500000|2024-07-21 17:05:00|31.46|31.32|31.52|31.38|31.59|31.45|31.45|31.31|111
1721581800000|2024-07-21 17:10:00|31.53|31.39|31.47|31.33|31.53|31.39|31.44|31.3|73
1721582100000|2024-07-21 17:15:00|31.46|31.32|31.37|31.23|31.5|31.36|31.35|31.21|81
1721582400000|2024-07-21 17:20:00|31.38|31.24|31.48|31.34|31.48|31.34|31.37|31.23|84
1721582700000|2024-07-21 17:25:00|31.49|31.35|31.43|31.29|31.53|31.39|31.42|31.28|80
1721583000000|2024-07-21 17:30:00|31.44|31.3|31.38|31.24|31.47|31.33|31.38|31.24|106
1721583300000|2024-07-21 17:35:00|31.37|31.23|31.33|31.19|31.4|31.26|31.3|31.16|88
1721583600000|2024-07-21 17:40:00|31.34|31.2|31.32|31.18|31.39|31.25|31.32|31.18|65
1721583900000|2024-07-21 17:45:00|31.31|31.17|31.19|31.05|31.32|31.18|31.15|31.01|90
1721584200000|2024-07-21 17:50:00|31.18|31.04|30.91|30.77|31.19|31.05|30.77|30.63|302
1721584500000|2024-07-21 17:55:00|30.9|30.76|30.77|30.63|30.99|30.85|30.77|30.63|187
1721584800000|2024-07-21 18:00:00|30.76|30.62|30.63|30.49|30.87|30.73|30.63|30.49|207
1721585100000|2024-07-21 18:05:00|30.64|30.5|30.24|30.1|30.69|30.55|30.11|29.97|240
1721585400000|2024-07-21 18:10:00|30.25|30.11|30.32|30.18|30.36|30.22|29.88|29.74|342
1721585700000|2024-07-21 18:15:00|30.31|30.17|30.51|30.37|30.54|30.4|30.29|30.15|259
1721586000000|2024-07-21 18:20:00|30.5|30.36|30.71|30.57|30.76|30.62|30.41|30.27|240
1721586300000|2024-07-21 18:25:00|30.72|30.58|30.85|30.71|30.88|30.74|30.61|30.47|204
1721586600000|2024-07-21 18:30:00|30.84|30.7|31.11|30.97|31.13|30.99|30.82|30.68|257
1721586900000|2024-07-21 18:35:00|31.12|30.98|30.82|30.68|31.12|30.98|30.81|30.67|242
1721587200000|2024-07-21 18:40:00|30.81|30.67|30.66|30.52|30.88|30.74|30.63|30.49|139
1721587500000|2024-07-21 18:45:00|30.64|30.5|30.6|30.46|30.74|30.6|30.57|30.43|169
1721587800000|2024-07-21 18:50:00|30.61|30.47|30.76|30.62|30.77|30.63|30.6|30.46|135
1721588100000|2024-07-21 18:55:00|30.77|30.63|30.77|30.63|30.83|30.69|30.76|30.62|66
1721588400000|2024-07-21 19:00:00|30.74|30.6|30.85|30.71|30.86|30.72|30.66|30.52|135
1721588700000|2024-07-21 19:05:00|30.86|30.72|31.31|31.17|31.31|31.17|30.85|30.71|218
1721589000000|2024-07-21 19:10:00|31.32|31.18|31.18|31.04|31.39|31.25|31.1|30.96|205
1721589300000|2024-07-21 19:15:00|31.19|31.05|31.25|31.11|31.26|31.12|31.08|30.94|138
1721589600000|2024-07-21 19:20:00|31.26|31.12|31.5|31.36|31.52|31.38|31.19|31.05|157
1721589900000|2024-07-21 19:25:00|31.49|31.35|31.6|31.46|31.65|31.51|31.44|31.3|166
1721590200000|2024-07-21 19:30:00|31.59|31.45|31.81|31.67|31.92|31.78|31.59|31.45|304
1721590500000|2024-07-21 19:35:00|31.82|31.68|31.69|31.55|31.87|31.73|31.62|31.48|195
1721590800000|2024-07-21 19:40:00|31.68|31.54|32.03|31.39|32.04|31.56|31.66|31.23|135
1721591100000|2024-07-21 19:45:00|32.02|31.38|32.12|31.48|32.17|31.53|31.96|31.32|174
1721591400000|2024-07-21 19:50:00|32.13|31.49|32.14|31.5|32.17|31.53|32.06|31.42|137
1721591700000|2024-07-21 19:55:00|32.15|31.51|32.09|31.45|32.2|31.56|32.08|31.44|97
1721592000000|2024-07-21 20:00:00|32.08|31.44|32.13|31.49|32.16|31.52|32.02|31.38|155
1721592300000|2024-07-21 20:05:00|32.12|31.48|32.26|31.62|32.27|31.63|32.1|31.46|109
1721592600000|2024-07-21 20:10:00|32.27|31.63|32.35|31.71|32.43|31.79|32.23|31.59|126
1721592900000|2024-07-21 20:15:00|32.36|31.72|32.66|32.02|32.69|32.05|32.35|31.71|213
1721593200000|2024-07-21 20:20:00|32.65|32.01|32.59|31.95|32.66|32.02|32.48|31.84|221
1721593500000|2024-07-21 20:25:00|32.6|31.96|32.71|32.07|32.72|32.08|32.46|31.82|225
1721593800000|2024-07-21 20:30:00|32.7|32.06|32.68|32.04|32.78|32.14|32.51|31.87|227
1721594100000|2024-07-21 20:35:00|32.67|32.03|32.61|31.97|32.71|32.07|32.54|31.9|201
1721594400000|2024-07-21 20:40:00|32.62|31.98|32.89|32.25|32.89|32.25|32.61|31.97|208
1721594700000|2024-07-21 20:45:00|32.9|32.26|32.89|32.25|32.91|32.27|32.74|32.1|211
1721595000000|2024-07-21 20:50:00|32.88|32.24|32.77|32.13|32.96|32.32|32.76|32.12|189
1721595300000|2024-07-21 20:55:00|32.78|32.14|32.34|32.2|32.78|32.3|32.31|32.01|179
1721595600000|2024-07-21 21:00:00|32.35|32.21|32.47|32.33|32.54|32.4|32.35|32.21|133
1721595900000|2024-07-21 21:05:00|32.48|32.34|32.52|32.38|32.59|32.45|32.46|32.32|85
1721596200000|2024-07-21 21:10:00|32.53|32.39|32.41|32.27|32.53|32.39|32.39|32.25|376
1721596500000|2024-07-21 21:15:00|32.4|32.26|32.47|32.33|32.58|32.44|32.37|32.23|430
1721596800000|2024-07-21 21:20:00|32.46|32.32|32.42|32.28|32.53|32.39|32.39|32.25|218
1721597100000|2024-07-21 21:25:00|32.41|32.27|32.39|32.25|32.47|32.33|32.38|32.24|181
1721597400000|2024-07-21 21:30:00|32.4|32.26|32.41|32.27|32.42|32.28|32.37|32.23|132
1721597700000|2024-07-21 21:35:00|32.42|32.28|32.51|32.37|32.62|32.48|32.41|32.27|295
1721598000000|2024-07-21 21:40:00|32.5|32.36|32.55|32.41|32.55|32.41|32.45|32.31|191
1721598300000|2024-07-21 21:45:00|32.54|32.4|32.56|32.42|32.6|32.46|32.52|32.38|211
1721598600000|2024-07-21 21:50:00|32.57|32.43|32.7|32.56|32.77|32.63|32.56|32.42|329
1721598900000|2024-07-21 21:55:00|32.68|32.54|32.81|32.67|32.82|32.68|32.67|32.53|248
1721599200000|2024-07-21 22:00:00|32.8|32.66|33.02|32.88|33.03|32.89|32.76|32.62|398
1721599500000|2024-07-21 22:05:00|33.03|32.89|32.8|32.66|33.08|32.94|32.79|32.65|436
1721599800000|2024-07-21 22:10:00|32.82|32.68|32.72|32.58|32.83|32.69|32.65|32.51|355
1721600100000|2024-07-21 22:15:00|32.71|32.57|32.62|32.48|32.77|32.63|32.59|32.45|253
1721600400000|2024-07-21 22:20:00|32.61|32.47|32.67|32.53|32.69|32.55|32.58|32.44|244
1721600700000|2024-07-21 22:25:00|32.66|32.52|32.61|32.47|32.72|32.58|32.59|32.45|348
1721601000000|2024-07-21 22:30:00|32.6|32.46|32.57|32.43|32.7|32.56|32.56|32.42|392
1721601300000|2024-07-21 22:35:00|32.56|32.42|32.59|32.45|32.6|32.46|32.45|32.31|392
1721601600000|2024-07-21 22:40:00|32.6|32.46|32.69|32.55|32.69|32.55|32.58|32.44|338
1721601900000|2024-07-21 22:45:00|32.68|32.54|32.78|32.64|32.87|32.73|32.67|32.53|394
1721602200000|2024-07-21 22:50:00|32.77|32.63|32.82|32.68|32.91|32.77|32.72|32.58|318
1721602500000|2024-07-21 22:55:00|32.8|32.66|32.77|32.63|32.82|32.68|32.75|32.61|280
1721602800000|2024-07-21 23:00:00|32.78|32.64|32.81|32.67|32.87|32.73|32.74|32.6|369
1721603100000|2024-07-21 23:05:00|32.79|32.65|32.73|32.59|32.86|32.72|32.72|32.58|343
1721603400000|2024-07-21 23:10:00|32.72|32.58|32.7|32.56|32.76|32.62|32.67|32.53|283
1721603700000|2024-07-21 23:15:00|32.69|32.55|32.69|32.55|32.73|32.59|32.64|32.5|283
1721604000000|2024-07-21 23:20:00|32.68|32.54|32.66|32.52|32.71|32.57|32.6|32.46|319
1721604300000|2024-07-21 23:25:00|32.65|32.51|32.75|32.61|32.78|32.64|32.64|32.5|238
1721604600000|2024-07-21 23:30:00|32.76|32.62|32.78|32.64|32.79|32.65|32.72|32.58|188
1721604900000|2024-07-21 23:35:00|32.79|32.65|32.8|32.66|32.85|32.71|32.76|32.62|288
1721605200000|2024-07-21 23:40:00|32.79|32.65|32.66|32.52|32.79|32.65|32.61|32.47|247
1721605500000|2024-07-21 23:45:00|32.65|32.51|32.66|32.52|32.67|32.53|32.6|32.46|295
1721605800000|2024-07-21 23:50:00|32.65|32.51|32.62|32.48|32.69|32.55|32.61|32.47|204
1721606100000|2024-07-21 23:55:00|32.61|32.47|32.72|32.58|32.75|32.61|32.61|32.47|289
1721606400000|2024-07-22 00:00:00|32.71|32.57|32.7|32.56|32.79|32.65|32.68|32.54|359
1721606700000|2024-07-22 00:05:00|32.68|32.54|32.71|32.57|32.87|32.73|32.68|32.54|325
1721607000000|2024-07-22 00:10:00|32.7|32.56|32.68|32.54|32.76|32.62|32.64|32.5|278
1721607300000|2024-07-22 00:15:00|32.67|32.53|32.68|32.54|32.77|32.63|32.66|32.52|383
1721607600000|2024-07-22 00:20:00|32.69|32.55|32.63|32.49|32.74|32.6|32.6|32.46|330
1721607900000|2024-07-22 00:25:00|32.62|32.48|32.83|32.69|32.84|32.7|32.62|32.48|277
1721608200000|2024-07-22 00:30:00|32.82|32.68|32.95|32.81|33.02|32.88|32.81|32.67|427
1721608500000|2024-07-22 00:35:00|32.94|32.8|32.76|32.62|32.95|32.81|32.74|32.6|335
1721608800000|2024-07-22 00:40:00|32.75|32.61|32.81|32.67|32.89|32.75|32.74|32.6|272
1721609100000|2024-07-22 00:45:00|32.8|32.66|32.73|32.59|32.86|32.72|32.72|32.58|404
1721609400000|2024-07-22 00:50:00|32.74|32.6|32.72|32.58|32.77|32.63|32.69|32.55|389
1721609700000|2024-07-22 00:55:00|32.71|32.57|32.61|32.47|32.72|32.58|32.6|32.46|285
1721610000000|2024-07-22 01:00:00|32.62|32.48|32.53|32.39|32.64|32.5|32.51|32.37|298
1721610300000|2024-07-22 01:05:00|32.52|32.38|32.47|32.33|32.55|32.41|32.46|32.32|291
1721610600000|2024-07-22 01:10:00|32.48|32.34|32.51|32.37|32.52|32.38|32.43|32.29|260
1721610900000|2024-07-22 01:15:00|32.52|32.38|32.48|32.34|32.55|32.41|32.38|32.24|393
1721611200000|2024-07-22 01:20:00|32.49|32.35|32.56|32.42|32.6|32.46|32.49|32.35|403
1721611500000|2024-07-22 01:25:00|32.57|32.43|32.65|32.51|32.68|32.54|32.56|32.42|283
1721611800000|2024-07-22 01:30:00|32.64|32.5|32.68|32.54|32.71|32.57|32.62|32.48|349
1721612100000|2024-07-22 01:35:00|32.69|32.55|32.67|32.53|32.69|32.55|32.59|32.45|373
1721612400000|2024-07-22 01:40:00|32.66|32.52|32.56|32.42|32.73|32.59|32.56|32.42|213
1721612700000|2024-07-22 01:45:00|32.57|32.43|32.45|32.31|32.57|32.43|32.44|32.3|306
1721613000000|2024-07-22 01:50:00|32.46|32.32|32.43|32.29|32.49|32.35|32.42|32.28|245
1721613300000|2024-07-22 01:55:00|32.42|32.28|32.37|32.23|32.43|32.29|32.36|32.22|218
1721613600000|2024-07-22 02:00:00|32.36|32.22|32.3|32.16|32.37|32.23|32.29|32.15|254
1721613900000|2024-07-22 02:05:00|32.31|32.17|32.34|32.2|32.34|32.2|32.22|32.08|298
1721614200000|2024-07-22 02:10:00|32.33|32.19|32.33|32.19|32.34|32.2|32.27|32.13|162
1721614500000|2024-07-22 02:15:00|32.32|32.18|32.4|32.26|32.41|32.27|32.32|32.18|192
1721614800000|2024-07-22 02:20:00|32.41|32.27|32.34|32.2|32.44|32.3|32.33|32.19|224
1721615100000|2024-07-22 02:25:00|32.35|32.21|32.42|32.28|32.45|32.31|32.34|32.2|272
1721615400000|2024-07-22 02:30:00|32.43|32.29|32.4|32.26|32.45|32.31|32.38|32.24|235
1721615700000|2024-07-22 02:35:00|32.39|32.25|32.44|32.3|32.44|32.3|32.38|32.24|173
1721616000000|2024-07-22 02:40:00|32.43|32.29|32.42|32.28|32.48|32.34|32.4|32.26|222
1721616300000|2024-07-22 02:45:00|32.43|32.29|32.53|32.39|32.53|32.39|32.41|32.27|249
1721616600000|2024-07-22 02:50:00|32.52|32.38|32.51|32.37|32.56|32.42|32.49|32.35|223
1721616900000|2024-07-22 02:55:00|32.5|32.36|32.55|32.41|32.57|32.43|32.5|32.36|261
1721617200000|2024-07-22 03:00:00|32.54|32.4|32.52|32.38|32.6|32.46|32.5|32.36|248
1721617500000|2024-07-22 03:05:00|32.51|32.37|32.45|32.31|32.54|32.4|32.42|32.28|251
1721617800000|2024-07-22 03:10:00|32.44|32.3|32.35|32.21|32.46|32.32|32.32|32.18|270
1721618100000|2024-07-22 03:15:00|32.36|32.22|32.46|32.32|32.48|32.34|32.32|32.18|299
1721618400000|2024-07-22 03:20:00|32.45|32.31|32.55|32.41|32.73|32.59|32.44|32.3|377
1721618700000|2024-07-22 03:25:00|32.56|32.42|32.5|32.36|32.66|32.52|32.5|32.36|341
1721619000000|2024-07-22 03:30:00|32.52|32.38|32.47|32.33|32.53|32.39|32.43|32.29|262
1721619300000|2024-07-22 03:35:00|32.46|32.32|32.34|32.2|32.47|32.33|32.34|32.2|115
1721619600000|2024-07-22 03:40:00|32.35|32.21|32.28|32.14|32.35|32.21|32.25|32.11|274
1721619900000|2024-07-22 03:45:00|32.27|32.13|32.3|32.16|32.33|32.19|32.25|32.11|255
1721620200000|2024-07-22 03:50:00|32.31|32.17|32.31|32.17|32.34|32.2|32.27|32.13|317
1721620500000|2024-07-22 03:55:00|32.3|32.16|32.31|32.17|32.33|32.19|32.28|32.14|207
1721620800000|2024-07-22 04:00:00|32.32|32.18|32.42|32.28|32.57|32.43|32.31|32.17|385
1721621100000|2024-07-22 04:05:00|32.43|32.29|32.49|32.35|32.53|32.39|32.4|32.26|228
1721621400000|2024-07-22 04:10:00|32.5|32.36|32.56|32.42|32.59|32.45|32.5|32.36|241
1721621700000|2024-07-22 04:15:00|32.57|32.43|32.7|32.56|32.71|32.57|32.56|32.42|296
1721622000000|2024-07-22 04:20:00|32.69|32.55|32.81|32.67|32.82|32.68|32.64|32.5|234
1721622300000|2024-07-22 04:25:00|32.82|32.68|32.76|32.62|32.83|32.69|32.75|32.61|256
1721622600000|2024-07-22 04:30:00|32.75|32.61|32.86|32.72|32.89|32.75|32.74|32.6|318
1721622900000|2024-07-22 04:35:00|32.87|32.73|32.83|32.69|32.91|32.77|32.81|32.67|350
1721623200000|2024-07-22 04:40:00|32.84|32.7|32.82|32.68|32.88|32.74|32.78|32.64|306
1721623500000|2024-07-22 04:45:00|32.81|32.67|32.81|32.67|32.84|32.7|32.71|32.57|370
1721623800000|2024-07-22 04:50:00|32.82|32.68|32.77|32.63|32.84|32.7|32.74|32.6|244
1721624100000|2024-07-22 04:55:00|32.76|32.62|32.78|32.64|32.79|32.65|32.72|32.58|213
1721624400000|2024-07-22 05:00:00|32.77|32.63|32.64|32.5|32.8|32.66|32.63|32.49|337
1721624700000|2024-07-22 05:05:00|32.65|32.51|32.68|32.54|32.7|32.56|32.63|32.49|310
1721625000000|2024-07-22 05:10:00|32.67|32.53|32.77|32.63|32.78|32.64|32.67|32.53|334
1721625300000|2024-07-22 05:15:00|32.76|32.62|32.67|32.53|32.77|32.63|32.66|32.52|352
1721625600000|2024-07-22 05:20:00|32.68|32.54|32.52|32.38|32.68|32.54|32.49|32.35|408
1721625900000|2024-07-22 05:25:00|32.51|32.37|32.46|32.32|32.54|32.4|32.46|32.32|171
1721626200000|2024-07-22 05:30:00|32.47|32.33|32.51|32.37|32.51|32.37|32.39|32.25|194
1721626500000|2024-07-22 05:35:00|32.5|32.36|32.34|32.2|32.52|32.38|32.32|32.18|340
1721626800000|2024-07-22 05:40:00|32.35|32.21|32.31|32.17|32.35|32.21|32.23|32.09|389
1721627100000|2024-07-22 05:45:00|32.3|32.16|32.19|32.05|32.31|32.17|32.05|31.91|509
1721627400000|2024-07-22 05:50:00|32.18|32.04|32.23|32.09|32.25|32.11|32.11|31.97|432
1721627700000|2024-07-22 05:55:00|32.24|32.1|32.26|32.12|32.29|32.15|32.22|32.08|393
1721628000000|2024-07-22 06:00:00|32.27|32.13|32.11|31.97|32.27|32.13|32.09|31.95|449
1721628300000|2024-07-22 06:05:00|32.1|31.96|32.37|32.23|32.37|32.23|32.1|31.96|364
1721628600000|2024-07-22 06:10:00|32.36|32.22|32.36|32.22|32.39|32.25|32.34|32.2|227
1721628900000|2024-07-22 06:15:00|32.37|32.23|32.29|32.15|32.38|32.24|32.25|32.11|331
1721629200000|2024-07-22 06:20:00|32.3|32.16|32.31|32.17|32.34|32.2|32.26|32.12|286
1721629500000|2024-07-22 06:25:00|32.32|32.18|32.26|32.12|32.33|32.19|32.19|32.05|404
1721629800000|2024-07-22 06:30:00|32.27|32.13|32.41|32.27|32.48|32.34|32.23|32.09|420
1721630100000|2024-07-22 06:35:00|32.42|32.28|32.2|32.06|32.42|32.28|32.16|32.02|436
1721630400000|2024-07-22 06:40:00|32.21|32.07|32.16|32.02|32.26|32.12|32.05|31.91|477
1721630700000|2024-07-22 06:45:00|32.15|32.01|32.26|32.12|32.26|32.12|32.09|31.95|402
1721631000000|2024-07-22 06:50:00|32.25|32.11|32.3|32.16|32.33|32.19|32.21|32.07|400
1721631300000|2024-07-22 06:55:00|32.27|32.13|32.36|32.22|32.37|32.23|32.2|32.06|263
1721631600000|2024-07-22 07:00:00|32.35|32.21|32.18|32.04|32.36|32.22|32.18|32.04|382
1721631900000|2024-07-22 07:05:00|32.19|32.05|32.11|31.97|32.19|32.05|32.07|31.93|351
1721632200000|2024-07-22 07:10:00|32.12|31.98|32.04|31.9|32.12|31.98|31.93|31.79|372
1721632500000|2024-07-22 07:15:00|32.05|31.91|31.97|31.83|32.15|32.01|31.96|31.82|292
1721632800000|2024-07-22 07:20:00|31.96|31.82|32.01|31.87|32.01|31.87|31.94|31.8|281
1721633100000|2024-07-22 07:25:00|32|31.86|31.98|31.84|32.01|31.87|31.92|31.78|400
1721633400000|2024-07-22 07:30:00|31.97|31.83|32.12|31.98|32.16|32.02|31.94|31.8|394
1721633700000|2024-07-22 07:35:00|32.13|31.99|32.07|31.93|32.17|32.03|32.04|31.9|416
1721634000000|2024-07-22 07:40:00|32.05|31.91|32.06|31.92|32.09|31.95|31.98|31.84|377
1721634300000|2024-07-22 07:45:00|32.08|31.94|32.01|31.87|32.09|31.95|32|31.86|379
1721634600000|2024-07-22 07:50:00|32|31.86|32.11|31.97|32.11|31.97|32|31.86|328
1721634900000|2024-07-22 07:55:00|32.12|31.98|32|31.86|32.14|32|31.96|31.82|302
1721635200000|2024-07-22 08:00:00|32.01|31.87|31.95|31.81|32.01|31.87|31.94|31.8|355
1721635500000|2024-07-22 08:05:00|31.93|31.79|32.05|31.91|32.12|31.98|31.92|31.78|451
1721635800000|2024-07-22 08:10:00|32.06|31.92|32.08|31.94|32.09|31.95|31.97|31.83|326
1721636100000|2024-07-22 08:15:00|32.07|31.93|32.02|31.88|32.07|31.93|31.97|31.83|335
1721636400000|2024-07-22 08:20:00|32.01|31.87|32.01|31.87|32.05|31.91|31.99|31.85|295
1721636700000|2024-07-22 08:25:00|32.02|31.88|32.04|31.9|32.05|31.91|31.98|31.84|283
1721637000000|2024-07-22 08:30:00|32.05|31.91|32.1|31.96|32.13|31.99|32.03|31.89|340
1721637300000|2024-07-22 08:35:00|32.09|31.95|32.01|31.87|32.11|31.97|31.99|31.85|279
1721637600000|2024-07-22 08:40:00|32|31.86|31.96|31.82|32.01|31.87|31.93|31.79|300
1721637900000|2024-07-22 08:45:00|31.95|31.81|31.86|31.72|31.98|31.84|31.85|31.71|188
1721638200000|2024-07-22 08:50:00|31.85|31.71|31.84|31.7|31.91|31.77|31.83|31.69|255
1721638500000|2024-07-22 08:55:00|31.85|31.71|31.83|31.69|31.87|31.73|31.83|31.69|145
1721638800000|2024-07-22 09:00:00|31.82|31.68|31.85|31.71|31.86|31.72|31.74|31.6|196
1721639100000|2024-07-22 09:05:00|31.86|31.72|31.89|31.75|31.92|31.78|31.83|31.69|355
1721639400000|2024-07-22 09:10:00|31.88|31.74|31.98|31.84|31.98|31.84|31.87|31.73|324
1721639700000|2024-07-22 09:15:00|31.96|31.82|31.99|31.85|32.04|31.9|31.9|31.76|325
1721640000000|2024-07-22 09:20:00|32|31.86|31.94|31.8|32.02|31.88|31.92|31.78|330
1721640300000|2024-07-22 09:25:00|31.95|31.81|31.99|31.85|32|31.86|31.89|31.75|264
1721640600000|2024-07-22 09:30:00|32|31.86|31.95|31.81|32|31.86|31.88|31.74|281
1721640900000|2024-07-22 09:35:00|31.96|31.82|31.98|31.84|32|31.86|31.93|31.79|114
1721641200000|2024-07-22 09:40:00|31.97|31.83|31.99|31.85|32|31.86|31.95|31.81|196
1721641500000|2024-07-22 09:45:00|32|31.86|32.02|31.88|32.04|31.9|31.95|31.81|256
1721641800000|2024-07-22 09:50:00|32.03|31.89|32.17|32.03|32.17|32.03|32.02|31.88|238
1721642100000|2024-07-22 09:55:00|32.16|32.02|32.28|32.14|32.29|32.15|32.16|32.02|215
1721642400000|2024-07-22 10:00:00|32.27|32.13|32.31|32.17|32.33|32.19|32.19|32.05|296
1721642700000|2024-07-22 10:05:00|32.32|32.18|32.25|32.11|32.32|32.18|32.19|32.05|269
1721643000000|2024-07-22 10:10:00|32.26|32.12|32.19|32.05|32.3|32.16|32.18|32.04|238
1721643300000|2024-07-22 10:15:00|32.18|32.04|32.38|32.24|32.39|32.25|32.15|32.01|298
1721643600000|2024-07-22 10:20:00|32.39|32.25|32.58|32.44|32.59|32.45|32.37|32.23|372
1721643900000|2024-07-22 10:25:00|32.57|32.43|32.66|32.52|32.68|32.54|32.55|32.41|347
1721644200000|2024-07-22 10:30:00|32.65|32.51|32.4|32.26|32.65|32.51|32.4|32.26|338
1721644500000|2024-07-22 10:35:00|32.41|32.27|32.4|32.26|32.44|32.3|32.35|32.21|256
1721644800000|2024-07-22 10:40:00|32.39|32.25|32.47|32.33|32.49|32.35|32.37|32.23|190
1721645100000|2024-07-22 10:45:00|32.46|32.32|32.36|32.22|32.47|32.33|32.34|32.2|314
1721645400000|2024-07-22 10:50:00|32.37|32.23|32.42|32.28|32.45|32.31|32.35|32.21|321
1721645700000|2024-07-22 10:55:00|32.41|32.27|32.45|32.31|32.5|32.36|32.37|32.23|225
1721646000000|2024-07-22 11:00:00|32.44|32.3|32.44|32.3|32.51|32.37|32.43|32.29|287
1721646300000|2024-07-22 11:05:00|32.43|32.29|32.33|32.19|32.44|32.3|32.31|32.17|263
1721646600000|2024-07-22 11:10:00|32.32|32.18|32.3|32.16|32.36|32.22|32.28|32.14|130
1721646900000|2024-07-22 11:15:00|32.31|32.17|32.29|32.15|32.34|32.2|32.27|32.13|176
1721647200000|2024-07-22 11:20:00|32.3|32.16|32.3|32.16|32.35|32.21|32.28|32.14|237
1721647500000|2024-07-22 11:25:00|32.29|32.15|32.36|32.22|32.38|32.24|32.22|32.08|224
1721647800000|2024-07-22 11:30:00|32.35|32.21|32.41|32.27|32.45|32.31|32.34|32.2|247
1721648100000|2024-07-22 11:35:00|32.4|32.26|32.43|32.29|32.43|32.29|32.35|32.21|256
1721648400000|2024-07-22 11:40:00|32.42|32.28|32.42|32.28|32.5|32.36|32.39|32.25|227
1721648700000|2024-07-22 11:45:00|32.43|32.29|32.4|32.26|32.47|32.33|32.37|32.23|269
1721649000000|2024-07-22 11:50:00|32.39|32.25|32.34|32.2|32.41|32.27|32.3|32.16|228
1721649300000|2024-07-22 11:55:00|32.35|32.21|32.31|32.17|32.39|32.25|32.3|32.16|278
1721649600000|2024-07-22 12:00:00|32.3|32.16|32.28|32.14|32.31|32.17|32.22|32.08|332
1721649900000|2024-07-22 12:05:00|32.27|32.13|32.3|32.16|32.36|32.22|32.26|32.12|168
1721650200000|2024-07-22 12:10:00|32.29|32.15|32.28|32.14|32.32|32.18|32.25|32.11|191
1721650500000|2024-07-22 12:15:00|32.29|32.15|32.36|32.22|32.36|32.22|32.26|32.12|286
1721650800000|2024-07-22 12:20:00|32.38|32.24|32.45|32.31|32.5|32.36|32.36|32.22|304
1721651100000|2024-07-22 12:25:00|32.44|32.3|32.47|32.33|32.52|32.38|32.44|32.3|339
1721651400000|2024-07-22 12:30:00|32.46|32.32|32.56|32.42|32.58|32.44|32.45|32.31|304
1721651700000|2024-07-22 12:35:00|32.57|32.43|32.52|32.38|32.57|32.43|32.48|32.34|322
1721652000000|2024-07-22 12:40:00|32.53|32.39|32.46|32.32|32.54|32.4|32.38|32.24|307
1721652300000|2024-07-22 12:45:00|32.45|32.31|32.52|32.38|32.52|32.38|32.41|32.27|269
1721652600000|2024-07-22 12:50:00|32.51|32.37|32.48|32.34|32.53|32.39|32.46|32.32|168
1721652900000|2024-07-22 12:55:00|32.49|32.35|32.39|32.25|32.5|32.36|32.34|32.2|189
1721653200000|2024-07-22 13:00:00|32.38|32.24|32.39|32.25|32.44|32.3|32.33|32.19|330
1721653500000|2024-07-22 13:05:00|32.38|32.24|32.36|32.22|32.39|32.25|32.33|32.19|308
1721653800000|2024-07-22 13:10:00|32.37|32.23|32.23|32.09|32.37|32.23|32.21|32.07|284
1721654100000|2024-07-22 13:15:00|32.24|32.1|32.17|32.03|32.25|32.11|32.14|32|233
1721654400000|2024-07-22 13:20:00|32.18|32.04|32.16|32.02|32.22|32.08|32.14|32|246
1721654700000|2024-07-22 13:25:00|32.17|32.03|32.08|31.94|32.17|32.03|32.07|31.93|152
1721655000000|2024-07-22 13:30:00|32.07|31.93|32.13|31.99|32.14|32|32.05|31.91|295
1721655300000|2024-07-22 13:35:00|32.14|32|32.1|31.96|32.23|32.09|32.1|31.96|350
1721655600000|2024-07-22 13:40:00|32.11|31.97|31.97|31.83|32.17|32.03|31.91|31.77|308
1721655900000|2024-07-22 13:45:00|31.98|31.84|31.78|31.64|31.98|31.84|31.73|31.59|415
1721656200000|2024-07-22 13:50:00|31.77|31.63|31.8|31.66|31.84|31.7|31.72|31.58|355
1721656500000|2024-07-22 13:55:00|31.79|31.65|31.65|31.51|31.79|31.65|31.62|31.48|309
1721656800000|2024-07-22 14:00:00|31.64|31.5|31.75|31.61|31.84|31.7|31.52|31.38|344
1721657100000|2024-07-22 14:05:00|31.74|31.6|31.85|31.71|31.86|31.72|31.69|31.55|350
1721657400000|2024-07-22 14:10:00|31.84|31.7|31.93|31.79|31.95|31.81|31.83|31.69|352
1721657700000|2024-07-22 14:15:00|31.92|31.78|31.8|31.66|31.93|31.79|31.71|31.57|291
1721658000000|2024-07-22 14:20:00|31.79|31.65|31.72|31.58|31.83|31.69|31.63|31.49|334
1721658300000|2024-07-22 14:25:00|31.73|31.59|31.69|31.55|31.76|31.62|31.67|31.53|248
1721658600000|2024-07-22 14:30:00|31.7|31.56|31.57|31.43|31.71|31.57|31.47|31.33|361
1721658900000|2024-07-22 14:35:00|31.58|31.44|31.61|31.47|31.62|31.48|31.5|31.36|312
1721659200000|2024-07-22 14:40:00|31.62|31.48|31.56|31.42|31.69|31.55|31.56|31.42|355
1721659500000|2024-07-22 14:45:00|31.57|31.43|31.51|31.37|31.58|31.44|31.51|31.37|347
1721659800000|2024-07-22 14:50:00|31.53|31.39|31.52|31.38|31.55|31.41|31.4|31.26|280
1721660100000|2024-07-22 14:55:00|31.53|31.39|31.56|31.42|31.58|31.44|31.47|31.33|255
1721660400000|2024-07-22 15:00:00|31.55|31.41|31.71|31.57|31.71|31.57|31.51|31.37|287
1721660700000|2024-07-22 15:05:00|31.7|31.56|31.55|31.41|31.71|31.57|31.53|31.39|270
1721661000000|2024-07-22 15:10:00|31.54|31.4|31.81|31.67|31.82|31.68|31.54|31.4|347
1721661300000|2024-07-22 15:15:00|31.8|31.66|31.82|31.68|31.88|31.74|31.76|31.62|193
1721661600000|2024-07-22 15:20:00|31.81|31.67|31.71|31.57|31.84|31.7|31.68|31.54|250
1721661900000|2024-07-22 15:25:00|31.7|31.56|31.69|31.55|31.78|31.64|31.65|31.51|256
1721662200000|2024-07-22 15:30:00|31.68|31.54|31.8|31.66|31.8|31.66|31.67|31.53|275
1721662500000|2024-07-22 15:35:00|31.79|31.65|31.81|31.67|31.82|31.68|31.75|31.61|261
1721662800000|2024-07-22 15:40:00|31.82|31.68|31.77|31.63|31.82|31.68|31.73|31.59|221
1721663100000|2024-07-22 15:45:00|31.78|31.64|31.87|31.73|31.88|31.74|31.76|31.62|307
1721663400000|2024-07-22 15:50:00|31.89|31.75|32.02|31.88|32.14|32|31.89|31.75|333
1721663700000|2024-07-22 15:55:00|32.01|31.87|32.02|31.88|32.09|31.95|31.95|31.81|184
1721664000000|2024-07-22 16:00:00|32.01|31.87|31.98|31.84|32.12|31.98|31.92|31.78|342
1721664300000|2024-07-22 16:05:00|31.97|31.83|31.99|31.85|32|31.86|31.92|31.78|208
1721664600000|2024-07-22 16:10:00|31.98|31.84|32|31.86|32.09|31.95|31.98|31.84|277
1721664900000|2024-07-22 16:15:00|31.99|31.85|32.1|31.96|32.18|32.04|31.96|31.82|209
1721665200000|2024-07-22 16:20:00|32.11|31.97|32.08|31.94|32.11|31.97|32.01|31.87|251
1721665500000|2024-07-22 16:25:00|32.07|31.93|32.06|31.92|32.1|31.96|32|31.86|222
1721665800000|2024-07-22 16:30:00|32.07|31.93|31.89|31.75|32.07|31.93|31.85|31.71|353
1721666100000|2024-07-22 16:35:00|31.9|31.76|31.96|31.82|31.97|31.83|31.88|31.74|232
1721666400000|2024-07-22 16:40:00|31.97|31.83|32.01|31.87|32.04|31.9|31.95|31.81|216
1721666700000|2024-07-22 16:45:00|32|31.86|31.92|31.78|32.09|31.95|31.91|31.77|298
1721667000000|2024-07-22 16:50:00|31.91|31.77|32.05|31.91|32.06|31.92|31.88|31.74|243
1721667300000|2024-07-22 16:55:00|32.06|31.92|31.97|31.83|32.09|31.95|31.95|31.81|229
1721667600000|2024-07-22 17:00:00|31.96|31.82|31.97|31.83|32|31.86|31.92|31.78|156
1721667900000|2024-07-22 17:05:00|31.98|31.84|32.06|31.92|32.08|31.94|31.96|31.82|228
1721668200000|2024-07-22 17:10:00|32.05|31.91|32.02|31.88|32.08|31.94|32.01|31.87|252
1721668500000|2024-07-22 17:15:00|32.03|31.89|32.06|31.92|32.08|31.94|32.01|31.87|274
1721668800000|2024-07-22 17:20:00|32.07|31.93|32.08|31.94|32.09|31.95|32.04|31.9|156
1721669100000|2024-07-22 17:25:00|32.07|31.93|32.13|31.99|32.16|32.02|32.07|31.93|161
1721669400000|2024-07-22 17:30:00|32.12|31.98|32.22|32.08|32.23|32.09|32.11|31.97|206
1721669700000|2024-07-22 17:35:00|32.21|32.07|32.2|32.06|32.22|32.08|32.18|32.04|303
1721670000000|2024-07-22 17:40:00|32.21|32.07|32.04|31.9|32.21|32.07|32.04|31.9|312
1721670300000|2024-07-22 17:45:00|32.03|31.89|32.17|32.03|32.2|32.06|32.03|31.89|116
1721670600000|2024-07-22 17:50:00|32.18|32.04|32.12|31.98|32.19|32.05|32.11|31.97|120
1721670900000|2024-07-22 17:55:00|32.13|31.99|32.17|32.03|32.18|32.04|32.11|31.97|109
1721671200000|2024-07-22 18:00:00|32.16|32.02|32.29|32.15|32.3|32.16|32.13|31.99|224
1721671500000|2024-07-22 18:05:00|32.3|32.16|32.29|32.15|32.32|32.18|32.18|32.04|391
1721671800000|2024-07-22 18:10:00|32.3|32.16|32.27|32.13|32.31|32.17|32.22|32.08|195
1721672100000|2024-07-22 18:15:00|32.26|32.12|32.25|32.11|32.3|32.16|32.22|32.08|182
1721672400000|2024-07-22 18:20:00|32.24|32.1|32.12|31.98|32.25|32.11|32.09|31.95|235
1721672700000|2024-07-22 18:25:00|32.11|31.97|32.06|31.92|32.15|32.01|32.05|31.91|246
1721673000000|2024-07-22 18:30:00|32.05|31.91|32.04|31.9|32.08|31.94|31.96|31.82|214
1721673300000|2024-07-22 18:35:00|32.05|31.91|32.04|31.9|32.09|31.95|32.02|31.88|145
1721673600000|2024-07-22 18:40:00|32.05|31.91|32.1|31.96|32.11|31.97|32.02|31.88|119
1721673900000|2024-07-22 18:45:00|32.09|31.95|32.05|31.91|32.1|31.96|32.04|31.9|118
1721674200000|2024-07-22 18:50:00|32.06|31.92|32.11|31.97|32.12|31.98|32.06|31.92|99
1721674500000|2024-07-22 18:55:00|32.1|31.96|31.99|31.85|32.11|31.97|31.98|31.84|254
1721674800000|2024-07-22 19:00:00|32|31.86|32.01|31.87|32.02|31.88|31.94|31.8|176
1721675100000|2024-07-22 19:05:00|32|31.86|32.02|31.88|32.03|31.89|31.94|31.8|250
1721675400000|2024-07-22 19:10:00|32.01|31.87|32.2|32.06|32.26|32.12|32|31.86|303
1721675700000|2024-07-22 19:15:00|32.19|32.05|32.28|32.14|32.33|32.19|32.15|32.01|250
1721676000000|2024-07-22 19:20:00|32.29|32.15|32.19|32.05|32.32|32.18|32.19|32.05|59
1721676300000|2024-07-22 19:25:00|32.2|32.06|32.17|32.03|32.22|32.08|32.17|32.03|50
1721676600000|2024-07-22 19:30:00|32.18|32.04|32.17|32.03|32.23|32.09|32.12|31.98|195
1721676900000|2024-07-22 19:35:00|32.18|32.04|32.22|32.08|32.23|32.09|32.14|32|135
1721677200000|2024-07-22 19:40:00|32.21|32.07|32.23|32.09|32.26|32.12|32.2|32.06|172
1721677500000|2024-07-22 19:45:00|32.24|32.1|32.37|32.23|32.37|32.23|32.24|32.1|248
1721677800000|2024-07-22 19:50:00|32.35|32.21|32.32|32.18|32.4|32.26|32.32|32.18|230
1721678100000|2024-07-22 19:55:00|32.33|32.19|32.41|32.27|32.42|32.28|32.32|32.18|353
1721678400000|2024-07-22 20:00:00|32.4|32.26|32.5|32.36|32.53|32.39|32.39|32.25|284
1721678700000|2024-07-22 20:05:00|32.49|32.35|32.25|32.11|32.5|32.36|32.25|32.11|283
1721679000000|2024-07-22 20:10:00|32.26|32.12|32.39|32.25|32.41|32.27|32.25|32.11|231
1721679300000|2024-07-22 20:15:00|32.4|32.26|32.29|32.15|32.4|32.26|32.26|32.12|164
1721679600000|2024-07-22 20:20:00|32.3|32.16|32.27|32.13|32.37|32.23|32.26|32.12|212
1721679900000|2024-07-22 20:25:00|32.28|32.14|32.23|32.09|32.31|32.17|32.23|32.09|96
1721680200000|2024-07-22 20:30:00|32.24|32.1|32.26|32.12|32.33|32.19|32.23|32.09|135
1721680500000|2024-07-22 20:35:00|32.27|32.13|32.4|32.26|32.42|32.28|32.26|32.12|219
1721680800000|2024-07-22 20:40:00|32.41|32.27|32.38|32.24|32.44|32.3|32.37|32.23|115
1721681100000|2024-07-22 20:45:00|32.37|32.23|32.39|32.25|32.4|32.26|32.33|32.19|224
1721681400000|2024-07-22 20:50:00|32.4|32.26|32.37|32.23|32.41|32.27|32.31|32.17|264
1721681700000|2024-07-22 20:55:00|32.36|32.22|32.4|32.26|32.42|32.28|32.34|32.2|167
1721682000000|2024-07-22 21:00:00|32.39|32.25|32.28|32.14|32.4|32.26|32.28|32.14|62
1721682300000|2024-07-22 21:05:00|32.29|32.15|32.18|32.04|32.3|32.16|32.18|32.04|82
1721682600000|2024-07-22 21:10:00|32.17|32.03|32.19|32.05|32.21|32.07|32.11|31.97|69
1721682900000|2024-07-22 21:15:00|32.2|32.06|32.13|31.99|32.24|32.1|32.12|31.98|96
1721683200000|2024-07-22 21:20:00|32.12|31.98|32.05|31.91|32.12|31.98|31.98|31.84|76
1721683500000|2024-07-22 21:25:00|32.06|31.92|32.04|31.9|32.11|31.97|32.03|31.89|55
1721683800000|2024-07-22 21:30:00|32.03|31.89|32.07|31.93|32.11|31.97|32|31.86|41
1721684100000|2024-07-22 21:35:00|32.06|31.92|32.15|32.01|32.15|32.01|32.06|31.92|21
1721684400000|2024-07-22 21:40:00|32.14|32|32.15|32.01|32.15|32.01|32.07|31.93|31
1721684700000|2024-07-22 21:45:00|32.14|32|32.21|32.07|32.21|32.07|32.14|32|14
1721685000000|2024-07-22 21:50:00|32.2|32.06|32.1|31.96|32.2|32.06|32.08|31.94|23
1721685300000|2024-07-22 21:55:00|32.11|31.97|32.12|31.98|32.13|31.99|32.09|31.95|30
1721685600000|2024-07-22 22:00:00|32.11|31.97|32.13|31.99|32.15|32.01|32.06|31.92|150
1721685900000|2024-07-22 22:05:00|32.12|31.98|31.98|31.84|32.13|31.99|31.98|31.84|177
1721686200000|2024-07-22 22:10:00|31.99|31.85|31.99|31.85|32.01|31.87|31.89|31.75|308
1721686500000|2024-07-22 22:15:00|31.98|31.84|31.98|31.84|32.07|31.93|31.87|31.73|237
1721686800000|2024-07-22 22:20:00|31.97|31.83|32.01|31.87|32.08|31.94|31.97|31.83|228
1721687100000|2024-07-22 22:25:00|32.02|31.88|32.09|31.95|32.11|31.97|32|31.86|168
1721687400000|2024-07-22 22:30:00|32.1|31.96|32.08|31.94|32.13|31.99|32.03|31.89|126
1721687700000|2024-07-22 22:35:00|32.09|31.95|31.99|31.85|32.14|32|31.99|31.85|136
1721688000000|2024-07-22 22:40:00|32|31.86|32.02|31.88|32.04|31.9|31.98|31.84|90
1721688300000|2024-07-22 22:45:00|32.03|31.89|32.07|31.93|32.1|31.96|32.01|31.87|163
1721688600000|2024-07-22 22:50:00|32.08|31.94|32.11|31.97|32.15|32.01|32.07|31.93|170
1721688900000|2024-07-22 22:55:00|32.12|31.98|32.08|31.94|32.16|32.02|32.06|31.92|161
1721689200000|2024-07-22 23:00:00|32.09|31.95|32|31.86|32.09|31.95|31.95|31.81|160
1721689500000|2024-07-22 23:05:00|31.99|31.85|31.84|31.7|32.02|31.88|31.84|31.7|180
1721689800000|2024-07-22 23:10:00|31.85|31.71|31.76|31.62|31.85|31.71|31.67|31.53|226
1721690100000|2024-07-22 23:15:00|31.77|31.63|31.84|31.7|31.88|31.74|31.7|31.56|214
1721690400000|2024-07-22 23:20:00|31.83|31.69|31.96|31.82|31.96|31.82|31.8|31.66|159
1721690700000|2024-07-22 23:25:00|31.95|31.81|32.01|31.87|32.03|31.89|31.94|31.8|199
1721691000000|2024-07-22 23:30:00|32.02|31.88|31.96|31.82|32.11|31.97|31.96|31.82|144
1721691300000|2024-07-22 23:35:00|31.95|31.81|32.01|31.87|32.03|31.89|31.88|31.74|107
1721691600000|2024-07-22 23:40:00|32|31.86|32.02|31.88|32.05|31.91|32|31.86|152
1721691900000|2024-07-22 23:45:00|32.01|31.87|31.95|31.81|32.04|31.9|31.94|31.8|115
1721692200000|2024-07-22 23:50:00|31.94|31.8|32|31.86|32.03|31.89|31.91|31.77|223
1721692500000|2024-07-22 23:55:00|31.99|31.85|31.96|31.82|32.01|31.87|31.91|31.77|363
1721692800000|2024-07-23 00:00:00|31.97|31.83|32.03|31.89|32.05|31.91|31.94|31.8|248
1721693100000|2024-07-23 00:05:00|32.02|31.88|32.08|31.94|32.13|31.99|32.01|31.87|264
1721693400000|2024-07-23 00:10:00|32.09|31.95|32.19|32.05|32.2|32.06|32.08|31.94|234
1721693700000|2024-07-23 00:15:00|32.18|32.04|32.17|32.03|32.27|32.13|32.08|31.94|267
1721694000000|2024-07-23 00:20:00|32.19|32.05|32.07|31.93|32.19|32.05|32.06|31.92|169
1721694300000|2024-07-23 00:25:00|32.08|31.94|32.04|31.9|32.08|31.94|32.02|31.88|121
1721694600000|2024-07-23 00:30:00|32.03|31.89|32.12|31.98|32.14|32|32.02|31.88|183
1721694900000|2024-07-23 00:35:00|32.13|31.99|32.26|32.12|32.27|32.13|32.12|31.98|264
1721695200000|2024-07-23 00:40:00|32.25|32.11|32.15|32.01|32.29|32.15|32.15|32.01|103
1721695500000|2024-07-23 00:45:00|32.14|32|32.33|32.19|32.35|32.21|32.13|31.99|150
1721695800000|2024-07-23 00:50:00|32.34|32.2|32.35|32.21|32.38|32.24|32.32|32.18|129
1721696100000|2024-07-23 00:55:00|32.34|32.2|32.28|32.14|32.39|32.25|32.24|32.1|202
1721696400000|2024-07-23 01:00:00|32.29|32.15|32.17|32.03|32.29|32.15|32.15|32.01|199
1721696700000|2024-07-23 01:05:00|32.18|32.04|32.13|31.99|32.26|32.12|32.13|31.99|243
1721697000000|2024-07-23 01:10:00|32.11|31.97|32.2|32.06|32.28|32.14|32.09|31.95|239
1721697300000|2024-07-23 01:15:00|32.21|32.07|32.11|31.97|32.25|32.11|32.11|31.97|121
1721697600000|2024-07-23 01:20:00|32.13|31.99|32.25|32.11|32.27|32.13|32.13|31.99|135
1721697900000|2024-07-23 01:25:00|32.26|32.12|32.05|31.91|32.26|32.12|32.03|31.89|153
1721698200000|2024-07-23 01:30:00|32.06|31.92|32.12|31.98|32.15|32.01|32.01|31.87|158
1721698500000|2024-07-23 01:35:00|32.13|31.99|32.02|31.88|32.14|32|31.98|31.84|187
1721698800000|2024-07-23 01:40:00|32.03|31.89|31.97|31.83|32.08|31.94|31.96|31.82|178
1721699100000|2024-07-23 01:45:00|31.98|31.84|32|31.86|32.05|31.91|31.97|31.83|126
1721699400000|2024-07-23 01:50:00|32.01|31.87|32.07|31.93|32.1|31.96|32|31.86|202
1721699700000|2024-07-23 01:55:00|32.06|31.92|32.06|31.92|32.09|31.95|32.04|31.9|75
1721700000000|2024-07-23 02:00:00|32.07|31.93|32.17|32.03|32.21|32.07|32.05|31.91|193
1721700300000|2024-07-23 02:05:00|32.16|32.02|32.11|31.97|32.2|32.06|32.11|31.97|162
1721700600000|2024-07-23 02:10:00|32.1|31.96|31.99|31.85|32.11|31.97|31.96|31.82|147
1721700900000|2024-07-23 02:15:00|31.98|31.84|32.01|31.87|32.01|31.87|31.92|31.78|190
1721701200000|2024-07-23 02:20:00|32|31.86|32.03|31.89|32.04|31.9|31.98|31.84|123
1721701500000|2024-07-23 02:25:00|32.02|31.88|32.07|31.93|32.1|31.96|32.01|31.87|165
1721701800000|2024-07-23 02:30:00|32.06|31.92|32.27|32.13|32.28|32.14|32.06|31.92|216
1721702100000|2024-07-23 02:35:00|32.26|32.12|32.33|32.19|32.34|32.2|32.25|32.11|46
1721702400000|2024-07-23 02:40:00|32.34|32.2|32.51|32.37|32.51|32.37|32.32|32.18|227
1721702700000|2024-07-23 02:45:00|32.54|32.4|32.52|32.38|32.71|32.57|32.52|32.38|328
1721703000000|2024-07-23 02:50:00|32.51|32.37|32.49|32.35|32.59|32.45|32.46|32.32|239
1721703300000|2024-07-23 02:55:00|32.48|32.34|32.47|32.33|32.49|32.35|32.42|32.28|130
1721703600000|2024-07-23 03:00:00|32.48|32.34|32.43|32.29|32.55|32.41|32.41|32.27|301
1721703900000|2024-07-23 03:05:00|32.42|32.28|32.43|32.29|32.47|32.33|32.4|32.26|242
1721704200000|2024-07-23 03:10:00|32.42|32.28|32.41|32.27|32.44|32.3|32.37|32.23|240
1721704500000|2024-07-23 03:15:00|32.42|32.28|32.38|32.24|32.45|32.31|32.33|32.19|218
1721704800000|2024-07-23 03:20:00|32.37|32.23|32.31|32.17|32.41|32.27|32.3|32.16|213
1721705100000|2024-07-23 03:25:00|32.3|32.16|32.31|32.17|32.34|32.2|32.3|32.16|214
1721705400000|2024-07-23 03:30:00|32.3|32.16|32.31|32.17|32.31|32.17|32.28|32.14|161
1721705700000|2024-07-23 03:35:00|32.32|32.18|32.3|32.16|32.32|32.18|32.27|32.13|177
1721706000000|2024-07-23 03:40:00|32.31|32.17|32.28|32.14|32.32|32.18|32.21|32.07|183
1721706300000|2024-07-23 03:45:00|32.27|32.13|32.26|32.12|32.3|32.16|32.26|32.12|126
1721706600000|2024-07-23 03:50:00|32.27|32.13|32.21|32.07|32.27|32.13|32.18|32.04|73
1721706900000|2024-07-23 03:55:00|32.2|32.06|32.18|32.04|32.21|32.07|32.17|32.03|132
1721707200000|2024-07-23 04:00:00|32.19|32.05|32.14|32|32.19|32.05|32.13|31.99|211
1721707500000|2024-07-23 04:05:00|32.15|32.01|32.16|32.02|32.21|32.07|32.14|32|148
1721707800000|2024-07-23 04:10:00|32.15|32.01|32.24|32.1|32.25|32.11|32.14|32|129
1721708100000|2024-07-23 04:15:00|32.23|32.09|32.18|32.04|32.25|32.11|32.17|32.03|134
1721708400000|2024-07-23 04:20:00|32.17|32.03|32.1|31.96|32.18|32.04|32.09|31.95|100
1721708700000|2024-07-23 04:25:00|32.09|31.95|32.02|31.88|32.1|31.96|31.99|31.85|192
1721709000000|2024-07-23 04:30:00|32.03|31.89|31.98|31.84|32.03|31.89|31.96|31.82|215
1721709300000|2024-07-23 04:35:00|31.97|31.83|31.74|31.6|31.99|31.85|31.73|31.59|247
1721709600000|2024-07-23 04:40:00|31.75|31.61|31.61|31.47|31.75|31.61|31.52|31.38|259
1721709900000|2024-07-23 04:45:00|31.6|31.46|31.71|31.57|31.74|31.6|31.58|31.44|376
1721710200000|2024-07-23 04:50:00|31.7|31.56|31.69|31.55|31.75|31.61|31.66|31.52|207
1721710500000|2024-07-23 04:55:00|31.68|31.54|31.55|31.41|31.7|31.56|31.54|31.4|187
1721710800000|2024-07-23 05:00:00|31.54|31.4|31.47|31.33|31.61|31.47|31.46|31.32|189
1721711100000|2024-07-23 05:05:00|31.48|31.34|31.14|31|31.53|31.39|31.13|30.99|340
1721711400000|2024-07-23 05:10:00|31.13|30.99|31.1|30.96|31.23|31.09|31.05|30.91|302
1721711700000|2024-07-23 05:15:00|31.11|30.97|31.02|30.88|31.11|30.97|30.99|30.85|275
1721712000000|2024-07-23 05:20:00|31.01|30.87|30.92|30.78|31.05|30.91|30.86|30.72|336
1721712300000|2024-07-23 05:25:00|30.91|30.77|30.97|30.83|31.02|30.88|30.88|30.74|282
1721712600000|2024-07-23 05:30:00|30.98|30.84|30.82|30.68|30.98|30.84|30.72|30.58|296
1721712900000|2024-07-23 05:35:00|30.81|30.67|30.92|30.78|30.94|30.8|30.8|30.66|215
1721713200000|2024-07-23 05:40:00|30.93|30.79|30.88|30.74|30.96|30.82|30.83|30.69|179
1721713500000|2024-07-23 05:45:00|30.87|30.73|30.95|30.81|31.02|30.88|30.86|30.72|251
1721713800000|2024-07-23 05:50:00|30.94|30.8|30.97|30.83|30.98|30.84|30.88|30.74|81
1721714100000|2024-07-23 05:55:00|30.99|30.85|31|30.86|31.03|30.89|30.92|30.78|194
1721714400000|2024-07-23 06:00:00|31.01|30.87|31.09|30.95|31.12|30.98|30.95|30.81|284
1721714700000|2024-07-23 06:05:00|31.1|30.96|31.14|31|31.16|31.02|31.05|30.91|252
1721715000000|2024-07-23 06:10:00|31.16|31.02|31.13|30.99|31.16|31.02|31.09|30.95|171
1721715300000|2024-07-23 06:15:00|31.14|31|31.11|30.97|31.23|31.09|31.11|30.97|227
1721715600000|2024-07-23 06:20:00|31.1|30.96|31.04|30.9|31.12|30.98|31.01|30.87|147
1721715900000|2024-07-23 06:25:00|31.03|30.89|31.04|30.9|31.08|30.94|31|30.86|176
1721716200000|2024-07-23 06:30:00|31.03|30.89|30.99|30.85|31.07|30.93|30.95|30.81|136
1721716500000|2024-07-23 06:35:00|31|30.86|30.91|30.77|31.04|30.9|30.88|30.74|164
1721716800000|2024-07-23 06:40:00|30.92|30.78|31.06|30.92|31.09|30.95|30.91|30.77|224
1721717100000|2024-07-23 06:45:00|31.05|30.91|31.03|30.89|31.06|30.92|30.93|30.79|179
1721717400000|2024-07-23 06:50:00|31.04|30.9|31|30.86|31.06|30.92|30.99|30.85|172
1721717700000|2024-07-23 06:55:00|31.01|30.87|30.98|30.84|31.03|30.89|30.97|30.83|98
1721718000000|2024-07-23 07:00:00|30.97|30.83|30.99|30.85|30.99|30.85|30.88|30.74|237
1721718300000|2024-07-23 07:05:00|31|30.86|30.86|30.72|31.02|30.88|30.86|30.72|220
1721718600000|2024-07-23 07:10:00|30.85|30.71|30.93|30.79|30.94|30.8|30.82|30.68|158
1721718900000|2024-07-23 07:15:00|30.92|30.78|30.98|30.84|31.03|30.89|30.91|30.77|244
1721719200000|2024-07-23 07:20:00|30.97|30.83|30.88|30.74|30.98|30.84|30.87|30.73|177
1721719500000|2024-07-23 07:25:00|30.89|30.75|30.79|30.65|30.91|30.77|30.76|30.62|179
1721719800000|2024-07-23 07:30:00|30.8|30.66|30.82|30.68|30.92|30.78|30.77|30.63|292
1721720100000|2024-07-23 07:35:00|30.81|30.67|30.74|30.6|30.85|30.71|30.73|30.59|192
1721720400000|2024-07-23 07:40:00|30.75|30.61|30.6|30.46|30.79|30.65|30.59|30.45|221
1721720700000|2024-07-23 07:45:00|30.61|30.47|30.58|30.44|30.63|30.49|30.49|30.35|383
1721721000000|2024-07-23 07:50:00|30.59|30.45|30.57|30.43|30.62|30.48|30.48|30.34|224
1721721300000|2024-07-23 07:55:00|30.56|30.42|30.48|30.34|30.59|30.45|30.44|30.3|263
1721721600000|2024-07-23 08:00:00|30.47|30.33|30.47|30.33|30.49|30.35|30.45|30.31|214
1721721900000|2024-07-23 08:05:00|30.48|30.34|30.39|30.25|30.49|30.35|30.38|30.24|223
1721722200000|2024-07-23 08:10:00|30.38|30.24|30.28|30.14|30.42|30.28|30.27|30.13|164
1721722500000|2024-07-23 08:15:00|30.26|30.12|30.44|30.3|30.45|30.31|30.23|30.09|198
1721722800000|2024-07-23 08:20:00|30.43|30.29|30.44|30.3|30.46|30.32|30.41|30.27|279
1721723100000|2024-07-23 08:25:00|30.43|30.29|30.57|30.43|30.57|30.43|30.35|30.21|265
1721723400000|2024-07-23 08:30:00|30.56|30.42|30.74|30.6|30.74|30.6|30.54|30.4|287
1721723700000|2024-07-23 08:35:00|30.73|30.59|30.75|30.61|30.8|30.66|30.66|30.52|325
1721724000000|2024-07-23 08:40:00|30.74|30.6|30.66|30.52|30.77|30.63|30.61|30.47|206
1721724300000|2024-07-23 08:45:00|30.67|30.53|30.73|30.59|30.75|30.61|30.61|30.47|219
1721724600000|2024-07-23 08:50:00|30.72|30.58|30.74|30.6|30.82|30.68|30.72|30.58|211
1721724900000|2024-07-23 08:55:00|30.75|30.61|30.78|30.64|30.78|30.64|30.71|30.57|207
1721725200000|2024-07-23 09:00:00|30.79|30.65|30.84|30.7|30.85|30.71|30.75|30.61|233
1721725500000|2024-07-23 09:05:00|30.83|30.69|30.76|30.62|30.91|30.77|30.75|30.61|220
1721725800000|2024-07-23 09:10:00|30.75|30.61|30.72|30.58|30.79|30.65|30.67|30.53|98
1721726100000|2024-07-23 09:15:00|30.71|30.57|30.75|30.61|30.76|30.62|30.68|30.54|199
1721726400000|2024-07-23 09:20:00|30.74|30.6|30.76|30.62|30.76|30.62|30.7|30.56|163
1721726700000|2024-07-23 09:25:00|30.75|30.61|30.69|30.55|30.76|30.62|30.66|30.52|171
1721727000000|2024-07-23 09:30:00|30.68|30.54|30.76|30.62|30.76|30.62|30.66|30.52|213
1721727300000|2024-07-23 09:35:00|30.75|30.61|30.67|30.53|30.76|30.62|30.66|30.52|214
1721727600000|2024-07-23 09:40:00|30.68|30.54|30.65|30.51|30.72|30.58|30.63|30.49|176
1721727900000|2024-07-23 09:45:00|30.66|30.52|30.63|30.49|30.67|30.53|30.61|30.47|210
1721728200000|2024-07-23 09:50:00|30.62|30.48|30.62|30.48|30.65|30.51|30.6|30.46|152
1721728500000|2024-07-23 09:55:00|30.63|30.49|30.65|30.51|30.66|30.52|30.6|30.46|111
1721728800000|2024-07-23 10:00:00|30.66|30.52|30.6|30.46|30.69|30.55|30.59|30.45|116
1721729100000|2024-07-23 10:05:00|30.59|30.45|30.56|30.42|30.65|30.51|30.51|30.37|226
1721729400000|2024-07-23 10:10:00|30.55|30.41|30.55|30.41|30.61|30.47|30.54|30.4|153
1721729700000|2024-07-23 10:15:00|30.54|30.4|30.59|30.45|30.61|30.47|30.53|30.39|151
1721730000000|2024-07-23 10:20:00|30.58|30.44|30.59|30.45|30.62|30.48|30.52|30.38|195
1721730300000|2024-07-23 10:25:00|30.6|30.46|30.76|30.62|30.77|30.63|30.59|30.45|192
1721730600000|2024-07-23 10:30:00|30.77|30.63|30.8|30.66|30.82|30.68|30.74|30.6|227
1721730900000|2024-07-23 10:35:00|30.81|30.67|30.75|30.61|30.82|30.68|30.74|30.6|155
1721731200000|2024-07-23 10:40:00|30.74|30.6|30.7|30.56|30.76|30.62|30.68|30.54|163
1721731500000|2024-07-23 10:45:00|30.69|30.55|30.6|30.46|30.7|30.56|30.58|30.44|94
1721731800000|2024-07-23 10:50:00|30.59|30.45|30.59|30.45|30.62|30.48|30.57|30.43|120
1721732100000|2024-07-23 10:55:00|30.6|30.46|30.58|30.44|30.61|30.47|30.57|30.43|149
1721732400000|2024-07-23 11:00:00|30.57|30.43|30.34|30.2|30.58|30.44|30.27|30.13|393
1721732700000|2024-07-23 11:05:00|30.33|30.19|30.4|30.26|30.45|30.31|30.32|30.18|258
1721733000000|2024-07-23 11:10:00|30.39|30.25|30.4|30.26|30.44|30.3|30.36|30.22|106
1721733300000|2024-07-23 11:15:00|30.39|30.25|30.45|30.31|30.47|30.33|30.38|30.24|266
1721733600000|2024-07-23 11:20:00|30.44|30.3|30.3|30.16|30.46|30.32|30.27|30.13|267
1721733900000|2024-07-23 11:25:00|30.31|30.17|30.4|30.26|30.41|30.27|30.3|30.16|190
1721734200000|2024-07-23 11:30:00|30.39|30.25|30.57|30.43|30.57|30.43|30.36|30.22|248
1721734500000|2024-07-23 11:35:00|30.56|30.42|30.55|30.41|30.6|30.46|30.53|30.39|271
1721734800000|2024-07-23 11:40:00|30.56|30.42|30.6|30.46|30.6|30.46|30.56|30.42|88
1721735100000|2024-07-23 11:45:00|30.61|30.47|30.65|30.51|30.66|30.52|30.59|30.45|166
1721735400000|2024-07-23 11:50:00|30.64|30.5|30.69|30.55|30.69|30.55|30.64|30.5|198
1721735700000|2024-07-23 11:55:00|30.68|30.54|30.68|30.54|30.7|30.56|30.67|30.53|109
1721736000000|2024-07-23 12:00:00|30.69|30.55|30.62|30.48|30.71|30.57|30.61|30.47|144
1721736300000|2024-07-23 12:05:00|30.63|30.49|30.59|30.45|30.64|30.5|30.55|30.41|162
1721736600000|2024-07-23 12:10:00|30.6|30.46|30.57|30.43|30.62|30.48|30.52|30.38|143
1721736900000|2024-07-23 12:15:00|30.58|30.44|30.64|30.5|30.65|30.51|30.56|30.42|220
1721737200000|2024-07-23 12:20:00|30.63|30.49|30.65|30.51|30.69|30.55|30.62|30.48|144
1721737500000|2024-07-23 12:25:00|30.63|30.49|30.46|30.32|30.66|30.52|30.42|30.28|165
1721737800000|2024-07-23 12:30:00|30.47|30.33|30.37|30.23|30.49|30.35|30.36|30.22|188
1721738100000|2024-07-23 12:35:00|30.38|30.24|30.44|30.3|30.46|30.32|30.37|30.23|175
1721738400000|2024-07-23 12:40:00|30.43|30.29|30.39|30.25|30.43|30.29|30.35|30.21|51
1721738700000|2024-07-23 12:45:00|30.4|30.26|30.47|30.33|30.49|30.35|30.39|30.25|164
1721739000000|2024-07-23 12:50:00|30.46|30.32|30.5|30.36|30.53|30.39|30.45|30.31|221
1721739300000|2024-07-23 12:55:00|30.49|30.35|30.48|30.34|30.53|30.39|30.47|30.33|174
1721739600000|2024-07-23 13:00:00|30.47|30.33|30.48|30.34|30.54|30.4|30.4|30.26|166
1721739900000|2024-07-23 13:05:00|30.47|30.33|30.41|30.27|30.5|30.36|30.37|30.23|241
1721740200000|2024-07-23 13:10:00|30.4|30.26|30.27|30.13|30.41|30.27|30.21|30.07|262
1721740500000|2024-07-23 13:15:00|30.26|30.12|30.33|30.19|30.35|30.21|30.22|30.08|228
1721740800000|2024-07-23 13:20:00|30.32|30.18|30.38|30.24|30.41|30.27|30.31|30.17|247
1721741100000|2024-07-23 13:25:00|30.39|30.25|30.3|30.16|30.39|30.25|30.22|30.08|297
1721741400000|2024-07-23 13:30:00|30.29|30.15|30.36|30.22|30.37|30.23|30.02|29.88|510
1721741700000|2024-07-23 13:35:00|30.35|30.21|30.32|30.18|30.49|30.35|30.29|30.15|449
1721742000000|2024-07-23 13:40:00|30.33|30.19|30.26|30.12|30.35|30.21|30.12|29.98|448
1721742300000|2024-07-23 13:45:00|30.25|30.11|30.1|29.96|30.26|30.12|30.01|29.87|408
1721742600000|2024-07-23 13:50:00|30.11|29.97|30.01|29.87|30.13|29.99|29.98|29.84|437
1721742900000|2024-07-23 13:55:00|30.02|29.88|30.12|29.98|30.17|30.03|30.01|29.87|348
1721743200000|2024-07-23 14:00:00|30.11|29.97|30.15|30.01|30.17|30.03|29.99|29.85|373
1721743500000|2024-07-23 14:05:00|30.14|30|30.34|30.2|30.36|30.22|30.14|30|373
1721743800000|2024-07-23 14:10:00|30.33|30.19|30.35|30.21|30.37|30.23|30.24|30.1|275
1721744100000|2024-07-23 14:15:00|30.34|30.2|30.42|30.28|30.45|30.31|30.33|30.19|308
1721744400000|2024-07-23 14:20:00|30.41|30.27|30.38|30.24|30.44|30.3|30.37|30.23|252
1721744700000|2024-07-23 14:25:00|30.39|30.25|30.48|30.34|30.54|30.4|30.38|30.24|314
1721745000000|2024-07-23 14:30:00|30.47|30.33|30.64|30.5|30.66|30.52|30.46|30.32|303
1721745300000|2024-07-23 14:35:00|30.63|30.49|30.83|30.69|30.83|30.69|30.63|30.49|343
1721745600000|2024-07-23 14:40:00|30.82|30.68|30.8|30.66|30.84|30.7|30.74|30.6|232
1721745900000|2024-07-23 14:45:00|30.81|30.67|30.69|30.55|30.81|30.67|30.62|30.48|278
1721746200000|2024-07-23 14:50:00|30.7|30.56|30.75|30.61|30.88|30.74|30.67|30.53|262
1721746500000|2024-07-23 14:55:00|30.76|30.62|30.79|30.65|30.86|30.72|30.75|30.61|212
1721746800000|2024-07-23 15:00:00|30.78|30.64|30.59|30.45|30.79|30.65|30.59|30.45|250
1721747100000|2024-07-23 15:05:00|30.6|30.46|30.66|30.52|30.66|30.52|30.49|30.35|275
1721747400000|2024-07-23 15:10:00|30.65|30.51|30.68|30.54|30.75|30.61|30.64|30.5|194
1721747700000|2024-07-23 15:15:00|30.69|30.55|30.65|30.51|30.72|30.58|30.62|30.48|237
1721748000000|2024-07-23 15:20:00|30.64|30.5|30.53|30.39|30.65|30.51|30.51|30.37|219
1721748300000|2024-07-23 15:25:00|30.54|30.4|30.34|30.2|30.59|30.45|30.33|30.19|307
1721748600000|2024-07-23 15:30:00|30.33|30.19|30.32|30.18|30.44|30.3|30.25|30.11|354
1721748900000|2024-07-23 15:35:00|30.31|30.17|30.34|30.2|30.39|30.25|30.27|30.13|336
1721749200000|2024-07-23 15:40:00|30.33|30.19|30.31|30.17|30.4|30.26|30.31|30.17|296
1721749500000|2024-07-23 15:45:00|30.33|30.19|30.29|30.15|30.36|30.22|30.18|30.04|344
1721749800000|2024-07-23 15:50:00|30.28|30.14|30.26|30.12|30.31|30.17|30.23|30.09|250
1721750100000|2024-07-23 15:55:00|30.27|30.13|30.38|30.24|30.4|30.26|30.26|30.12|232
1721750400000|2024-07-23 16:00:00|30.4|30.26|30.39|30.25|30.41|30.27|30.28|30.14|261
1721750700000|2024-07-23 16:05:00|30.38|30.24|30.38|30.24|30.45|30.31|30.35|30.21|328
1721751000000|2024-07-23 16:10:00|30.39|30.25|30.25|30.11|30.39|30.25|30.21|30.07|324
1721751300000|2024-07-23 16:15:00|30.26|30.12|30.29|30.15|30.34|30.2|30.21|30.07|308
1721751600000|2024-07-23 16:20:00|30.3|30.16|30.23|30.09|30.33|30.19|30.22|30.08|213
1721751900000|2024-07-23 16:25:00|30.22|30.08|30.16|30.02|30.27|30.13|30.12|29.98|232
1721752200000|2024-07-23 16:30:00|30.15|30.01|30.12|29.98|30.16|30.02|30.03|29.89|337
1721752500000|2024-07-23 16:35:00|30.13|29.99|30.01|29.87|30.16|30.02|29.96|29.82|340
1721752800000|2024-07-23 16:40:00|30.02|29.88|29.81|29.67|30.04|29.9|29.79|29.65|359
1721753100000|2024-07-23 16:45:00|29.8|29.66|29.96|29.82|30|29.86|29.8|29.66|394
1721753400000|2024-07-23 16:50:00|29.95|29.81|29.73|29.59|29.97|29.83|29.69|29.55|421
1721753700000|2024-07-23 16:55:00|29.72|29.58|29.64|29.5|29.77|29.63|29.62|29.48|400
1721754000000|2024-07-23 17:00:00|29.63|29.49|29.73|29.59|29.83|29.69|29.56|29.42|460
1721754300000|2024-07-23 17:05:00|29.71|29.57|29.76|29.62|29.76|29.62|29.53|29.39|396
1721754600000|2024-07-23 17:10:00|29.75|29.61|29.71|29.57|29.77|29.63|29.58|29.44|417
1721754900000|2024-07-23 17:15:00|29.72|29.58|29.82|29.68|29.82|29.68|29.71|29.57|115
1721755200000|2024-07-23 17:20:00|29.83|29.69|29.87|29.73|29.88|29.74|29.78|29.64|233
1721755500000|2024-07-23 17:25:00|29.86|29.72|29.83|29.69|29.9|29.76|29.8|29.66|282
1721755800000|2024-07-23 17:30:00|29.82|29.68|29.81|29.67|29.83|29.69|29.71|29.57|358
1721756100000|2024-07-23 17:35:00|29.79|29.65|29.84|29.7|29.84|29.7|29.77|29.63|268
1721756400000|2024-07-23 17:40:00|29.83|29.69|29.91|29.77|29.93|29.79|29.79|29.65|236
1721756700000|2024-07-23 17:45:00|29.9|29.76|29.83|29.69|29.94|29.8|29.82|29.68|285
1721757000000|2024-07-23 17:50:00|29.84|29.7|29.89|29.75|29.9|29.76|29.83|29.69|267
1721757300000|2024-07-23 17:55:00|29.88|29.74|29.99|29.85|29.99|29.85|29.88|29.74|166
1721757600000|2024-07-23 18:00:00|29.98|29.84|29.97|29.83|30.03|29.89|29.96|29.82|259
1721757900000|2024-07-23 18:05:00|29.96|29.82|29.97|29.83|30.02|29.88|29.92|29.78|215
1721758200000|2024-07-23 18:10:00|29.98|29.84|30.01|29.87|30.02|29.88|29.95|29.81|216
1721758500000|2024-07-23 18:15:00|30|29.86|30.05|29.91|30.06|29.92|29.98|29.84|206
1721758800000|2024-07-23 18:20:00|30.04|29.9|30.14|30|30.15|30.01|30.03|29.89|223
1721759100000|2024-07-23 18:25:00|30.13|29.99|29.97|29.83|30.16|30.02|29.96|29.82|217
1721759400000|2024-07-23 18:30:00|29.98|29.84|30.02|29.88|30.05|29.91|29.97|29.83|254
1721759700000|2024-07-23 18:35:00|30.01|29.87|30.02|29.88|30.07|29.93|29.99|29.85|196
1721760000000|2024-07-23 18:40:00|30.01|29.87|30.02|29.88|30.05|29.91|29.99|29.85|149
1721760300000|2024-07-23 18:45:00|30.03|29.89|29.96|29.82|30.05|29.91|29.96|29.82|215
1721760600000|2024-07-23 18:50:00|29.95|29.81|29.98|29.84|29.98|29.84|29.91|29.77|261
1721760900000|2024-07-23 18:55:00|29.97|29.83|29.94|29.8|29.99|29.85|29.93|29.79|164
1721761200000|2024-07-23 19:00:00|29.93|29.79|29.96|29.82|29.99|29.85|29.92|29.78|200
1721761500000|2024-07-23 19:05:00|29.95|29.81|29.96|29.82|30.06|29.92|29.95|29.81|245
1721761800000|2024-07-23 19:10:00|29.97|29.83|30.04|29.9|30.05|29.91|29.96|29.82|241
1721762100000|2024-07-23 19:15:00|30.03|29.89|30.04|29.9|30.04|29.9|30|29.86|268
1721762400000|2024-07-23 19:20:00|30.03|29.89|30.06|29.92|30.06|29.92|30.02|29.88|182
1721762700000|2024-07-23 19:25:00|30.04|29.9|30.08|29.94|30.13|29.99|30.04|29.9|194
1721763000000|2024-07-23 19:30:00|30.07|29.93|29.95|29.81|30.08|29.94|29.94|29.8|173
1721763300000|2024-07-23 19:35:00|29.94|29.8|29.91|29.77|29.97|29.83|29.9|29.76|191
1721763600000|2024-07-23 19:40:00|29.9|29.76|29.94|29.8|29.96|29.82|29.88|29.74|237
1721763900000|2024-07-23 19:45:00|29.93|29.79|29.91|29.77|29.97|29.83|29.9|29.76|225
1721764200000|2024-07-23 19:50:00|29.92|29.78|29.89|29.75|29.96|29.82|29.88|29.74|208
1721764500000|2024-07-23 19:55:00|29.9|29.76|29.98|29.84|29.99|29.85|29.88|29.74|223
1721764800000|2024-07-23 20:00:00|29.96|29.82|30.14|30|30.14|30|29.96|29.82|330
1721765100000|2024-07-23 20:05:00|30.13|29.99|30.08|29.94|30.18|30.04|30.07|29.93|251
1721765400000|2024-07-23 20:10:00|30.07|29.93|30.11|29.97|30.14|30|30.07|29.93|249
1721765700000|2024-07-23 20:15:00|30.1|29.96|30.09|29.95|30.12|29.98|30.07|29.93|160
1721766000000|2024-07-23 20:20:00|30.08|29.94|30.09|29.95|30.1|29.96|30.04|29.9|156
1721766300000|2024-07-23 20:25:00|30.1|29.96|30.09|29.95|30.13|29.99|30.09|29.95|150
1721766600000|2024-07-23 20:30:00|30.08|29.94|30.12|29.98|30.12|29.98|30.05|29.91|129
1721766900000|2024-07-23 20:35:00|30.11|29.97|30.2|30.06|30.21|30.07|30.1|29.96|185
1721767200000|2024-07-23 20:40:00|30.19|30.05|30.12|29.98|30.2|30.06|30.11|29.97|198
1721767500000|2024-07-23 20:45:00|30.11|29.97|30.14|30|30.22|30.08|30.08|29.94|181
1721767800000|2024-07-23 20:50:00|30.15|30.01|30.19|30.05|30.19|30.05|30.13|29.99|174
1721768100000|2024-07-23 20:55:00|30.18|30.04|30.13|29.99|30.2|30.06|30.13|29.99|167
1721768400000|2024-07-23 21:00:00|30.12|29.98|30.14|30|30.15|30.01|30.09|29.95|59
1721768700000|2024-07-23 21:05:00|30.13|29.99|30.28|30.14|30.28|30.14|30.13|29.99|62
1721769000000|2024-07-23 21:10:00|30.27|30.13|30.31|30.17|30.35|30.21|30.27|30.13|49
1721769300000|2024-07-23 21:15:00|30.32|30.18|30.25|30.11|30.32|30.18|30.25|30.11|32
1721769600000|2024-07-23 21:20:00|30.24|30.1|30.18|30.04|30.24|30.1|30.18|30.04|15
1721769900000|2024-07-23 21:25:00|30.19|30.05|30.17|30.03|30.23|30.09|30.16|30.02|27
1721770200000|2024-07-23 21:30:00|30.18|30.04|30.17|30.03|30.18|30.04|30.14|30|20
1721770500000|2024-07-23 21:35:00|30.16|30.02|30.12|29.98|30.16|30.02|30.11|29.97|15
1721770800000|2024-07-23 21:40:00|30.13|29.99|30.08|29.94|30.13|29.99|30.08|29.94|32
1721771100000|2024-07-23 21:45:00|30.07|29.93|30.08|29.94|30.08|29.94|30.07|29.93|22
1721771400000|2024-07-23 21:50:00|30.09|29.95|30.05|29.91|30.11|29.97|30.05|29.91|18
1721771700000|2024-07-23 21:55:00|30.04|29.9|29.95|29.81|30.04|29.9|29.95|29.81|40
1721772000000|2024-07-23 22:00:00|29.94|29.8|29.94|29.8|29.98|29.84|29.88|29.74|160
1721772300000|2024-07-23 22:05:00|29.93|29.79|29.98|29.84|30.02|29.88|29.89|29.75|127
1721772600000|2024-07-23 22:10:00|29.97|29.83|29.91|29.77|30.02|29.88|29.91|29.77|90
1721772900000|2024-07-23 22:15:00|29.92|29.78|29.8|29.66|29.93|29.79|29.78|29.64|167
1721773200000|2024-07-23 22:20:00|29.79|29.65|29.79|29.65|29.83|29.69|29.77|29.63|123
1721773500000|2024-07-23 22:25:00|29.8|29.66|29.8|29.66|29.82|29.68|29.77|29.63|244
1721773800000|2024-07-23 22:30:00|29.79|29.65|29.85|29.71|29.87|29.73|29.78|29.64|233
1721774100000|2024-07-23 22:35:00|29.86|29.72|29.88|29.74|29.91|29.77|29.86|29.72|162
1721774400000|2024-07-23 22:40:00|29.87|29.73|30|29.86|30.03|29.89|29.87|29.73|176
1721774700000|2024-07-23 22:45:00|30.01|29.87|29.97|29.83|30.04|29.9|29.97|29.83|131
1721775000000|2024-07-23 22:50:00|29.96|29.82|29.95|29.81|30.02|29.88|29.94|29.8|54
1721775300000|2024-07-23 22:55:00|29.96|29.82|29.98|29.84|30.08|29.94|29.93|29.79|205
1721775600000|2024-07-23 23:00:00|29.99|29.85|30.02|29.88|30.06|29.92|29.96|29.82|223
1721775900000|2024-07-23 23:05:00|30.01|29.87|30.02|29.88|30.07|29.93|30|29.86|182
1721776200000|2024-07-23 23:10:00|30.01|29.87|30.03|29.89|30.05|29.91|30|29.86|149
1721776500000|2024-07-23 23:15:00|30.04|29.9|29.9|29.76|30.04|29.9|29.87|29.73|177
1721776800000|2024-07-23 23:20:00|29.89|29.75|29.88|29.74|29.92|29.78|29.85|29.71|133
1721777100000|2024-07-23 23:25:00|29.87|29.73|29.81|29.67|29.88|29.74|29.81|29.67|151
1721777400000|2024-07-23 23:30:00|29.82|29.68|29.88|29.74|29.89|29.75|29.81|29.67|138
1721777700000|2024-07-23 23:35:00|29.87|29.73|29.93|29.79|29.96|29.82|29.87|29.73|216
1721778000000|2024-07-23 23:40:00|29.94|29.8|29.91|29.77|29.94|29.8|29.9|29.76|173
1721778300000|2024-07-23 23:45:00|29.92|29.78|29.91|29.77|29.97|29.83|29.9|29.76|142
1721778600000|2024-07-23 23:50:00|29.92|29.78|29.96|29.82|29.98|29.84|29.91|29.77|82
1721778900000|2024-07-23 23:55:00|29.94|29.8|29.9|29.76|29.94|29.8|29.88|29.74|138
1721779200000|2024-07-24 00:00:00|29.89|29.75|29.94|29.8|29.95|29.81|29.87|29.73|164
1721779500000|2024-07-24 00:05:00|29.92|29.78|29.91|29.77|29.95|29.81|29.88|29.74|95
1721779800000|2024-07-24 00:10:00|29.92|29.78|29.88|29.74|30.03|29.89|29.87|29.73|171
1721780100000|2024-07-24 00:15:00|29.87|29.73|29.86|29.72|29.89|29.75|29.8|29.66|213
1721780400000|2024-07-24 00:20:00|29.85|29.71|29.77|29.63|29.86|29.72|29.75|29.61|281
1721780700000|2024-07-24 00:25:00|29.76|29.62|29.76|29.62|29.78|29.64|29.71|29.57|250
1721781000000|2024-07-24 00:30:00|29.77|29.63|29.57|29.43|29.77|29.63|29.56|29.42|267
1721781300000|2024-07-24 00:35:00|29.56|29.42|29.57|29.43|29.6|29.46|29.55|29.41|210
1721781600000|2024-07-24 00:40:00|29.56|29.42|29.41|29.27|29.58|29.44|29.41|29.27|157
1721781900000|2024-07-24 00:45:00|29.42|29.28|29.43|29.29|29.49|29.35|29.42|29.28|116
1721782200000|2024-07-24 00:50:00|29.44|29.3|29.35|29.21|29.44|29.3|29.31|29.17|251
1721782500000|2024-07-24 00:55:00|29.36|29.22|29.36|29.22|29.39|29.25|29.34|29.2|136
1721782800000|2024-07-24 01:00:00|29.37|29.23|29.55|29.41|29.55|29.41|29.36|29.22|219
1721783100000|2024-07-24 01:05:00|29.56|29.42|29.47|29.33|29.61|29.47|29.46|29.32|184
1721783400000|2024-07-24 01:10:00|29.48|29.34|29.35|29.21|29.49|29.35|29.32|29.18|223
1721783700000|2024-07-24 01:15:00|29.34|29.2|29.35|29.21|29.37|29.23|29.24|29.1|196
1721784000000|2024-07-24 01:20:00|29.36|29.22|29.3|29.16|29.45|29.31|29.3|29.16|278
1721784300000|2024-07-24 01:25:00|29.31|29.17|29.33|29.19|29.4|29.26|29.31|29.17|243
1721784600000|2024-07-24 01:30:00|29.32|29.18|29.29|29.15|29.34|29.2|29.26|29.12|188
1721784900000|2024-07-24 01:35:00|29.28|29.14|29.13|28.99|29.29|29.15|29.12|28.98|246
1721785200000|2024-07-24 01:40:00|29.14|29|29.14|29|29.17|29.03|29.09|28.95|197
1721785500000|2024-07-24 01:45:00|29.13|28.99|28.97|28.83|29.16|29.02|28.93|28.79|197
1721785800000|2024-07-24 01:50:00|28.96|28.82|28.98|28.84|29.04|28.9|28.96|28.82|159
1721786100000|2024-07-24 01:55:00|28.99|28.85|28.93|28.79|28.99|28.85|28.92|28.78|121
1721786400000|2024-07-24 02:00:00|28.92|28.78|28.87|28.73|28.93|28.79|28.85|28.71|311
1721786700000|2024-07-24 02:05:00|28.86|28.72|28.96|28.82|28.97|28.83|28.86|28.72|148
1721787000000|2024-07-24 02:10:00|28.95|28.81|28.88|28.74|28.96|28.82|28.88|28.74|80
1721787300000|2024-07-24 02:15:00|28.87|28.73|28.86|28.72|28.94|28.8|28.81|28.67|216
1721787600000|2024-07-24 02:20:00|28.85|28.71|28.88|28.74|28.89|28.75|28.8|28.66|202
1721787900000|2024-07-24 02:25:00|28.87|28.73|28.94|28.8|28.95|28.81|28.87|28.73|104
1721788200000|2024-07-24 02:30:00|28.95|28.81|28.88|28.74|28.95|28.81|28.83|28.69|141
1721788500000|2024-07-24 02:35:00|28.89|28.75|28.78|28.64|28.89|28.75|28.76|28.62|276
1721788800000|2024-07-24 02:40:00|28.79|28.65|28.82|28.68|28.83|28.69|28.75|28.61|238
1721789100000|2024-07-24 02:45:00|28.81|28.67|28.76|28.62|28.85|28.71|28.75|28.61|232
1721789400000|2024-07-24 02:50:00|28.77|28.63|28.82|28.68|28.82|28.68|28.74|28.6|255
1721789700000|2024-07-24 02:55:00|28.83|28.69|28.81|28.67|28.9|28.76|28.81|28.67|133
1721790000000|2024-07-24 03:00:00|28.8|28.66|28.77|28.63|28.89|28.75|28.77|28.63|194
1721790300000|2024-07-24 03:05:00|28.76|28.62|28.79|28.65|28.86|28.72|28.74|28.6|154
1721790600000|2024-07-24 03:10:00|28.78|28.64|28.72|28.58|28.78|28.64|28.71|28.57|265
1721790900000|2024-07-24 03:15:00|28.73|28.59|28.83|28.69|28.84|28.7|28.72|28.58|189
1721791200000|2024-07-24 03:20:00|28.84|28.7|29.02|28.88|29.05|28.91|28.83|28.69|303
1721791500000|2024-07-24 03:25:00|29.01|28.87|29.15|29.01|29.15|29.01|28.98|28.84|243
1721791800000|2024-07-24 03:30:00|29.16|29.02|29.17|29.03|29.18|29.04|29.1|28.96|130
1721792100000|2024-07-24 03:35:00|29.16|29.02|29.1|28.96|29.19|29.05|29.1|28.96|191
1721792400000|2024-07-24 03:40:00|29.11|28.97|29.17|29.03|29.19|29.05|29.09|28.95|145
1721792700000|2024-07-24 03:45:00|29.16|29.02|29.1|28.96|29.21|29.07|29.09|28.95|192
1721793000000|2024-07-24 03:50:00|29.09|28.95|29.08|28.94|29.11|28.97|29.08|28.94|126
1721793300000|2024-07-24 03:55:00|29.06|28.92|29.07|28.93|29.1|28.96|29.05|28.91|88
1721793600000|2024-07-24 04:00:00|29.06|28.92|29.04|28.9|29.11|28.97|28.98|28.84|176
1721793900000|2024-07-24 04:05:00|29.03|28.89|28.92|28.78|29.04|28.9|28.92|28.78|162
1721794200000|2024-07-24 04:10:00|28.93|28.79|28.84|28.7|28.97|28.83|28.83|28.69|198
1721794500000|2024-07-24 04:15:00|28.83|28.69|28.95|28.81|28.95|28.81|28.83|28.69|156
1721794800000|2024-07-24 04:20:00|28.94|28.8|28.89|28.75|28.99|28.85|28.89|28.75|66
1721795100000|2024-07-24 04:25:00|28.88|28.74|28.82|28.68|28.89|28.75|28.79|28.65|130
1721795400000|2024-07-24 04:30:00|28.83|28.69|28.82|28.68|28.9|28.76|28.79|28.65|232
1721795700000|2024-07-24 04:35:00|28.83|28.69|28.75|28.61|28.84|28.7|28.75|28.61|116
1721796000000|2024-07-24 04:40:00|28.76|28.62|28.73|28.59|28.79|28.65|28.72|28.58|134
1721796300000|2024-07-24 04:45:00|28.74|28.6|28.75|28.61|28.78|28.64|28.68|28.54|227
1721796600000|2024-07-24 04:50:00|28.76|28.62|28.73|28.59|28.8|28.66|28.71|28.57|210
1721796900000|2024-07-24 04:55:00|28.72|28.58|28.7|28.56|28.74|28.6|28.68|28.54|253
1721797200000|2024-07-24 05:00:00|28.69|28.55|28.65|28.51|28.74|28.6|28.64|28.5|252
1721797500000|2024-07-24 05:05:00|28.66|28.52|28.59|28.45|28.66|28.52|28.57|28.43|229
1721797800000|2024-07-24 05:10:00|28.6|28.46|28.66|28.52|28.68|28.54|28.56|28.42|57
1721798100000|2024-07-24 05:15:00|28.65|28.51|28.62|28.48|28.7|28.56|28.62|28.48|130
1721798400000|2024-07-24 05:20:00|28.61|28.47|28.58|28.44|28.61|28.47|28.55|28.41|172
1721798700000|2024-07-24 05:25:00|28.59|28.45|28.57|28.43|28.6|28.46|28.52|28.38|199
1721799000000|2024-07-24 05:30:00|28.58|28.44|28.59|28.45|28.62|28.48|28.56|28.42|49
1721799300000|2024-07-24 05:35:00|28.58|28.44|28.52|28.38|28.62|28.48|28.52|28.38|78
1721799600000|2024-07-24 05:40:00|28.51|28.37|28.61|28.47|28.62|28.48|28.47|28.33|197
1721799900000|2024-07-24 05:45:00|28.6|28.46|28.72|28.58|28.75|28.61|28.6|28.46|164
1721800200000|2024-07-24 05:50:00|28.71|28.57|28.77|28.63|28.81|28.67|28.69|28.55|175
1721800500000|2024-07-24 05:55:00|28.76|28.62|28.76|28.62|28.84|28.7|28.74|28.6|154
1721800800000|2024-07-24 06:00:00|28.77|28.63|28.71|28.57|28.79|28.65|28.71|28.57|198
1721801100000|2024-07-24 06:05:00|28.72|28.58|28.86|28.72|28.86|28.72|28.71|28.57|161
1721801400000|2024-07-24 06:10:00|28.87|28.73|28.92|28.78|28.92|28.78|28.83|28.69|151
1721801700000|2024-07-24 06:15:00|28.91|28.77|28.86|28.72|28.96|28.82|28.86|28.72|221
1721802000000|2024-07-24 06:20:00|28.88|28.74|28.89|28.75|28.91|28.77|28.85|28.71|182
1721802300000|2024-07-24 06:25:00|28.88|28.74|28.85|28.71|28.89|28.75|28.81|28.67|182
1721802600000|2024-07-24 06:30:00|28.86|28.72|28.97|28.83|29.01|28.87|28.83|28.69|203
1721802900000|2024-07-24 06:35:00|28.98|28.84|28.95|28.81|29.04|28.9|28.93|28.79|165
1721803200000|2024-07-24 06:40:00|28.96|28.82|28.94|28.8|28.99|28.85|28.94|28.8|166
1721803500000|2024-07-24 06:45:00|28.95|28.81|28.96|28.82|28.98|28.84|28.93|28.79|102
1721803800000|2024-07-24 06:50:00|28.95|28.81|28.96|28.82|28.96|28.82|28.9|28.76|78
1721804100000|2024-07-24 06:55:00|28.95|28.81|28.95|28.81|28.96|28.82|28.94|28.8|71
1721804400000|2024-07-24 07:00:00|28.94|28.8|28.93|28.79|28.95|28.81|28.91|28.77|131
1721804700000|2024-07-24 07:05:00|28.94|28.8|28.92|28.78|28.95|28.81|28.9|28.76|139
1721805000000|2024-07-24 07:10:00|28.93|28.79|28.97|28.83|28.98|28.84|28.92|28.78|95
1721805300000|2024-07-24 07:15:00|28.98|28.84|29.11|28.97|29.11|28.97|28.96|28.82|134
1721805600000|2024-07-24 07:20:00|29.1|28.96|29.26|29.12|29.32|29.18|29.1|28.96|125
1721805900000|2024-07-24 07:25:00|29.25|29.11|29.26|29.12|29.35|29.21|29.22|29.08|232
1721806200000|2024-07-24 07:30:00|29.25|29.11|29.25|29.11|29.32|29.18|29.21|29.07|179
1721806500000|2024-07-24 07:35:00|29.26|29.12|29.29|29.15|29.31|29.17|29.24|29.1|137
1721806800000|2024-07-24 07:40:00|29.28|29.14|29.26|29.12|29.31|29.17|29.24|29.1|134
1721807100000|2024-07-24 07:45:00|29.27|29.13|29.26|29.12|29.27|29.13|29.2|29.06|137
1721807400000|2024-07-24 07:50:00|29.25|29.11|29.27|29.13|29.28|29.14|29.24|29.1|123
1721807700000|2024-07-24 07:55:00|29.33|29.19|29.35|29.21|29.39|29.25|29.29|29.15|125
1721808000000|2024-07-24 08:00:00|29.34|29.2|29.35|29.21|29.49|29.35|29.33|29.19|208
1721808300000|2024-07-24 08:05:00|29.34|29.2|29.5|29.36|29.51|29.37|29.34|29.2|233
1721808600000|2024-07-24 08:10:00|29.49|29.35|29.48|29.34|29.53|29.39|29.47|29.33|193
1721808900000|2024-07-24 08:15:00|29.49|29.35|29.61|29.47|29.62|29.48|29.48|29.34|250
1721809200000|2024-07-24 08:20:00|29.6|29.46|29.57|29.43|29.66|29.52|29.54|29.4|233
1721809500000|2024-07-24 08:25:00|29.58|29.44|29.53|29.39|29.58|29.44|29.45|29.31|150
1721809800000|2024-07-24 08:30:00|29.52|29.38|29.63|29.49|29.64|29.5|29.5|29.36|203
1721810100000|2024-07-24 08:35:00|29.64|29.5|29.69|29.55|29.7|29.56|29.58|29.44|152
1721810400000|2024-07-24 08:40:00|29.68|29.54|29.71|29.57|29.74|29.6|29.64|29.5|240
1721810700000|2024-07-24 08:45:00|29.72|29.58|29.64|29.5|29.75|29.61|29.64|29.5|210
1721811000000|2024-07-24 08:50:00|29.65|29.51|29.61|29.47|29.72|29.58|29.61|29.47|213
1721811300000|2024-07-24 08:55:00|29.62|29.48|30.13|29.99|30.15|30.01|29.6|29.46|270
1721811600000|2024-07-24 09:00:00|30.12|29.98|30.2|30.06|30.21|30.07|29.99|29.85|397
1721811900000|2024-07-24 09:05:00|30.19|30.05|30.09|29.95|30.37|30.23|30.08|29.94|278
1721812200000|2024-07-24 09:10:00|30.08|29.94|30.41|30.27|30.41|30.27|30.07|29.93|186
1721812500000|2024-07-24 09:15:00|30.42|30.28|30.49|30.35|30.51|30.37|30.37|30.23|222
1721812800000|2024-07-24 09:20:00|30.48|30.34|30.52|30.38|30.63|30.49|30.46|30.32|320
1721813100000|2024-07-24 09:25:00|30.5|30.36|30.52|30.38|30.53|30.39|30.48|30.34|52
1721813400000|2024-07-24 09:30:00|30.47|30.33|30.35|30.21|30.48|30.34|30.29|30.15|155
1721813700000|2024-07-24 09:35:00|30.36|30.22|30.32|30.18|30.38|30.24|30.3|30.16|136
1721814000000|2024-07-24 09:40:00|30.33|30.19|30.3|30.16|30.36|30.22|30.2|30.06|195
1721814300000|2024-07-24 09:45:00|30.29|30.15|30.3|30.16|30.39|30.25|30.28|30.14|238
1721814600000|2024-07-24 09:50:00|30.31|30.17|30.18|30.04|30.32|30.18|30.13|29.99|245
1721814900000|2024-07-24 09:55:00|30.17|30.03|30.13|29.99|30.18|30.04|30.1|29.96|162
1721815200000|2024-07-24 10:00:00|30.14|30|30.21|30.07|30.21|30.07|30.11|29.97|190
1721815500000|2024-07-24 10:05:00|30.22|30.08|30.39|30.25|30.39|30.25|30.21|30.07|144
1721815800000|2024-07-24 10:10:00|30.4|30.26|30.51|30.37|30.54|30.4|30.39|30.25|246
1721816100000|2024-07-24 10:15:00|30.5|30.36|30.53|30.39|30.54|30.4|30.4|30.26|251
1721816400000|2024-07-24 10:20:00|30.52|30.38|30.42|30.28|30.53|30.39|30.4|30.26|203
1721816700000|2024-07-24 10:25:00|30.43|30.29|30.42|30.28|30.48|30.34|30.42|30.28|187
1721817000000|2024-07-24 10:30:00|30.41|30.27|30.45|30.31|30.45|30.31|30.37|30.23|168
1721817300000|2024-07-24 10:35:00|30.44|30.3|30.4|30.26|30.45|30.31|30.38|30.24|154
1721817600000|2024-07-24 10:40:00|30.39|30.25|30.45|30.31|30.46|30.32|30.38|30.24|133
1721817900000|2024-07-24 10:45:00|30.44|30.3|30.4|30.26|30.48|30.34|30.39|30.25|118
1721818200000|2024-07-24 10:50:00|30.39|30.25|30.41|30.27|30.45|30.31|30.37|30.23|160
1721818500000|2024-07-24 10:55:00|30.42|30.28|30.4|30.26|30.44|30.3|30.38|30.24|168
1721818800000|2024-07-24 11:00:00|30.41|30.27|30.34|30.2|30.41|30.27|30.3|30.16|201
1721819100000|2024-07-24 11:05:00|30.33|30.19|30.31|30.17|30.34|30.2|30.26|30.12|160
1721819400000|2024-07-24 11:10:00|30.3|30.16|30.23|30.09|30.35|30.21|30.23|30.09|148
1721819700000|2024-07-24 11:15:00|30.25|30.11|30.23|30.09|30.26|30.12|30.21|30.07|201
1721820000000|2024-07-24 11:20:00|30.24|30.1|30.3|30.16|30.33|30.19|30.23|30.09|144
1721820300000|2024-07-24 11:25:00|30.29|30.15|30.27|30.13|30.3|30.16|30.26|30.12|188
1721820600000|2024-07-24 11:30:00|30.28|30.14|30.3|30.16|30.3|30.16|30.23|30.09|155
1721820900000|2024-07-24 11:35:00|30.29|30.15|30.26|30.12|30.32|30.18|30.24|30.1|156
1721821200000|2024-07-24 11:40:00|30.25|30.11|30.33|30.19|30.35|30.21|30.24|30.1|164
1721821500000|2024-07-24 11:45:00|30.32|30.18|30.3|30.16|30.34|30.2|30.25|30.11|92
1721821800000|2024-07-24 11:50:00|30.31|30.17|30.31|30.17|30.35|30.21|30.28|30.14|93
1721822100000|2024-07-24 11:55:00|30.32|30.18|30.25|30.11|30.32|30.18|30.25|30.11|188
1721822400000|2024-07-24 12:00:00|30.26|30.12|30.27|30.13|30.3|30.16|30.25|30.11|139
1721822700000|2024-07-24 12:05:00|30.28|30.14|30.26|30.12|30.32|30.18|30.25|30.11|169
1721823000000|2024-07-24 12:10:00|30.25|30.11|30.21|30.07|30.26|30.12|30.19|30.05|171
1721823300000|2024-07-24 12:15:00|30.2|30.06|30.12|29.98|30.24|30.1|30.12|29.98|110
1721823600000|2024-07-24 12:20:00|30.13|29.99|30.06|29.92|30.13|29.99|30.04|29.9|214
1721823900000|2024-07-24 12:25:00|30.01|29.87|30.04|29.9|30.04|29.9|29.97|29.83|125
1721824200000|2024-07-24 12:30:00|30.03|29.89|30.08|29.94|30.09|29.95|30.02|29.88|196
1721824500000|2024-07-24 12:35:00|30.07|29.93|30.08|29.94|30.15|30.01|30.04|29.9|236
1721824800000|2024-07-24 12:40:00|30.07|29.93|30.11|29.97|30.11|29.97|30.07|29.93|60
1721825100000|2024-07-24 12:45:00|30.1|29.96|30.09|29.95|30.1|29.96|30.07|29.93|207
1721825400000|2024-07-24 12:50:00|30.08|29.94|30.07|29.93|30.09|29.95|30.02|29.88|189
1721825700000|2024-07-24 12:55:00|30.06|29.92|29.99|29.85|30.09|29.95|29.99|29.85|195
1721826000000|2024-07-24 13:00:00|29.98|29.84|30.07|29.93|30.08|29.94|29.96|29.82|253
1721826300000|2024-07-24 13:05:00|30.06|29.92|30.09|29.95|30.1|29.96|30.04|29.9|321
1721826600000|2024-07-24 13:10:00|30.08|29.94|30.12|29.98|30.15|30.01|30.06|29.92|172
1721826900000|2024-07-24 13:15:00|30.13|29.99|30.16|30.02|30.17|30.03|30.13|29.99|62
1721827200000|2024-07-24 13:20:00|30.17|30.03|30.21|30.07|30.23|30.09|30.15|30.01|267
1721827500000|2024-07-24 13:25:00|30.2|30.06|30.17|30.03|30.21|30.07|30.13|29.99|298
1721827800000|2024-07-24 13:30:00|30.18|30.04|30.14|30|30.2|30.06|30.1|29.96|265
1721828100000|2024-07-24 13:35:00|30.13|29.99|30.25|30.11|30.28|30.14|30.13|29.99|255
1721828400000|2024-07-24 13:40:00|30.24|30.1|30.29|30.15|30.3|30.16|30.24|30.1|337
1721828700000|2024-07-24 13:45:00|30.28|30.14|30.34|30.2|30.37|30.23|30.28|30.14|282
1721829000000|2024-07-24 13:50:00|30.32|30.18|30.18|30.04|30.34|30.2|30.17|30.03|351
1721829300000|2024-07-24 13:55:00|30.19|30.05|29.93|29.79|30.19|30.05|29.93|29.79|250
1721829600000|2024-07-24 14:00:00|29.94|29.8|29.85|29.71|29.99|29.85|29.84|29.7|327
1721829900000|2024-07-24 14:05:00|29.86|29.72|29.93|29.79|29.96|29.82|29.85|29.71|282
1721830200000|2024-07-24 14:10:00|29.94|29.8|30|29.86|30.03|29.89|29.87|29.73|317
1721830500000|2024-07-24 14:15:00|29.99|29.85|29.96|29.82|30.03|29.89|29.94|29.8|237
1721830800000|2024-07-24 14:20:00|29.95|29.81|29.91|29.77|30.01|29.87|29.85|29.71|193
1721831100000|2024-07-24 14:25:00|29.92|29.78|30.04|29.9|30.04|29.9|29.89|29.75|217
1721831400000|2024-07-24 14:30:00|30.05|29.91|30.28|30.14|30.28|30.14|30.03|29.89|296
1721831700000|2024-07-24 14:35:00|30.27|30.13|30.22|30.08|30.32|30.18|30.21|30.07|254
1721832000000|2024-07-24 14:40:00|30.21|30.07|30.13|29.99|30.22|30.08|30.11|29.97|182
1721832300000|2024-07-24 14:45:00|30.12|29.98|30.18|30.04|30.18|30.04|30.02|29.88|320
1721832600000|2024-07-24 14:50:00|30.17|30.03|30.02|29.88|30.18|30.04|30.02|29.88|117
1721832900000|2024-07-24 14:55:00|30.03|29.89|30.06|29.92|30.16|30.02|30.03|29.89|233
1721833200000|2024-07-24 15:00:00|30.07|29.93|30.05|29.91|30.14|30|30.04|29.9|304
1721833500000|2024-07-24 15:05:00|30.04|29.9|29.9|29.76|30.04|29.9|29.83|29.69|296
1721833800000|2024-07-24 15:10:00|29.89|29.75|29.87|29.73|29.91|29.77|29.81|29.67|195
1721834100000|2024-07-24 15:15:00|29.86|29.72|29.7|29.56|29.89|29.75|29.68|29.54|249
1721834400000|2024-07-24 15:20:00|29.69|29.55|29.54|29.4|29.71|29.57|29.54|29.4|320
1721834700000|2024-07-24 15:25:00|29.55|29.41|29.57|29.43|29.63|29.49|29.51|29.37|328
1721835000000|2024-07-24 15:30:00|29.56|29.42|29.64|29.5|29.65|29.51|29.52|29.38|188
1721835300000|2024-07-24 15:35:00|29.65|29.51|29.55|29.41|29.65|29.51|29.54|29.4|184
1721835600000|2024-07-24 15:40:00|29.54|29.4|29.42|29.28|29.55|29.41|29.41|29.27|321
1721835900000|2024-07-24 15:45:00|29.43|29.29|29.37|29.23|29.48|29.34|29.34|29.2|231
1721836200000|2024-07-24 15:50:00|29.38|29.24|29.45|29.31|29.45|29.31|29.36|29.22|171
1721836500000|2024-07-24 15:55:00|29.44|29.3|29.3|29.16|29.45|29.31|29.29|29.15|250
1721836800000|2024-07-24 16:00:00|29.29|29.15|29.22|29.08|29.35|29.21|29.19|29.05|238
1721837100000|2024-07-24 16:05:00|29.23|29.09|29.05|28.91|29.24|29.1|29.05|28.91|250
1721837400000|2024-07-24 16:10:00|29.04|28.9|29.2|29.06|29.2|29.06|29.04|28.9|238
1721837700000|2024-07-24 16:15:00|29.19|29.05|29.25|29.11|29.31|29.17|29.18|29.04|291
1721838000000|2024-07-24 16:20:00|29.24|29.1|29.17|29.03|29.28|29.14|29.17|29.03|225
1721838300000|2024-07-24 16:25:00|29.16|29.02|29.16|29.02|29.25|29.11|29.15|29.01|160
1721838600000|2024-07-24 16:30:00|29.15|29.01|29.19|29.05|29.23|29.09|29.13|28.99|234
1721838900000|2024-07-24 16:35:00|29.2|29.06|29.25|29.11|29.27|29.13|29.19|29.05|177
1721839200000|2024-07-24 16:40:00|29.26|29.12|29.24|29.1|29.26|29.12|29.22|29.08|260
1721839500000|2024-07-24 16:45:00|29.23|29.09|29.28|29.14|29.28|29.14|29.12|28.98|163
1721839800000|2024-07-24 16:50:00|29.27|29.13|29.24|29.1|29.28|29.14|29.19|29.05|185
1721840100000|2024-07-24 16:55:00|29.23|29.09|29.22|29.08|29.24|29.1|29.12|28.98|155
1721840400000|2024-07-24 17:00:00|29.23|29.09|29.17|29.03|29.23|29.09|29.15|29.01|214
1721840700000|2024-07-24 17:05:00|29.18|29.04|29.31|29.17|29.32|29.18|29.17|29.03|193
1721841000000|2024-07-24 17:10:00|29.32|29.18|29.16|29.02|29.33|29.19|29.15|29.01|194
1721841300000|2024-07-24 17:15:00|29.15|29.01|29.17|29.03|29.21|29.07|29.09|28.95|192
1721841600000|2024-07-24 17:20:00|29.16|29.02|29.21|29.07|29.27|29.13|29.16|29.02|225
1721841900000|2024-07-24 17:25:00|29.2|29.06|29.25|29.11|29.29|29.15|29.2|29.06|241
1721842200000|2024-07-24 17:30:00|29.26|29.12|29.29|29.15|29.31|29.17|29.24|29.1|221
1721842500000|2024-07-24 17:35:00|29.28|29.14|29.44|29.3|29.47|29.33|29.28|29.14|172
1721842800000|2024-07-24 17:40:00|29.43|29.29|29.53|29.39|29.57|29.43|29.43|29.29|211
1721843100000|2024-07-24 17:45:00|29.52|29.38|29.4|29.26|29.53|29.39|29.39|29.25|234
1721843400000|2024-07-24 17:50:00|29.39|29.25|29.3|29.16|29.43|29.29|29.29|29.15|174
1721843700000|2024-07-24 17:55:00|29.29|29.15|29.29|29.15|29.33|29.19|29.29|29.15|120
1721844000000|2024-07-24 18:00:00|29.3|29.16|29.21|29.07|29.3|29.16|29.2|29.06|231
1721844300000|2024-07-24 18:05:00|29.22|29.08|29.25|29.11|29.28|29.14|29.19|29.05|188
1721844600000|2024-07-24 18:10:00|29.24|29.1|29.25|29.11|29.3|29.16|29.24|29.1|67
1721844900000|2024-07-24 18:15:00|29.26|29.12|29.23|29.09|29.29|29.15|29.19|29.05|263
1721845200000|2024-07-24 18:20:00|29.24|29.1|29.06|28.92|29.24|29.1|29.04|28.9|189
1721845500000|2024-07-24 18:25:00|29.07|28.93|29.14|29|29.18|29.04|29.04|28.9|198
1721845800000|2024-07-24 18:30:00|29.13|28.99|29.04|28.9|29.18|29.04|29.04|28.9|214
1721846100000|2024-07-24 18:35:00|29.05|28.91|29.05|28.91|29.14|29|28.99|28.85|240
1721846400000|2024-07-24 18:40:00|29.06|28.92|28.94|28.8|29.09|28.95|28.92|28.78|240
1721846700000|2024-07-24 18:45:00|28.95|28.81|28.87|28.73|28.96|28.82|28.86|28.72|241
1721847000000|2024-07-24 18:50:00|28.88|28.74|28.87|28.73|28.9|28.76|28.83|28.69|231
1721847300000|2024-07-24 18:55:00|28.88|28.74|28.89|28.75|28.96|28.82|28.83|28.69|204
1721847600000|2024-07-24 19:00:00|28.9|28.76|28.89|28.75|28.91|28.77|28.76|28.62|234
1721847900000|2024-07-24 19:05:00|28.9|28.76|28.95|28.81|28.97|28.83|28.87|28.73|227
1721848200000|2024-07-24 19:10:00|28.96|28.82|29.01|28.87|29.04|28.9|28.96|28.82|150
1721848500000|2024-07-24 19:15:00|29|28.86|28.95|28.81|29.04|28.9|28.94|28.8|183
1721848800000|2024-07-24 19:20:00|28.96|28.82|29.01|28.87|29.05|28.91|28.96|28.82|204
1721849100000|2024-07-24 19:25:00|29.02|28.88|29.12|28.98|29.12|28.98|28.98|28.84|178
1721849400000|2024-07-24 19:30:00|29.11|28.97|29.13|28.99|29.15|29.01|29.08|28.94|169
1721849700000|2024-07-24 19:35:00|29.12|28.98|29.09|28.95|29.16|29.02|29.05|28.91|211
1721850000000|2024-07-24 19:40:00|29.1|28.96|29.04|28.9|29.1|28.96|29.03|28.89|132
1721850300000|2024-07-24 19:45:00|29.03|28.89|29|28.86|29.04|28.9|28.98|28.84|152
1721850600000|2024-07-24 19:50:00|29.01|28.87|28.87|28.73|29.02|28.88|28.86|28.72|206
1721850900000|2024-07-24 19:55:00|28.86|28.72|28.92|28.78|28.95|28.81|28.86|28.72|223
1721851200000|2024-07-24 20:00:00|28.93|28.79|29|28.86|29.02|28.88|28.91|28.77|156
1721851500000|2024-07-24 20:05:00|28.99|28.85|29.02|28.88|29.04|28.9|28.99|28.85|106
1721851800000|2024-07-24 20:10:00|29.01|28.87|28.96|28.82|29.02|28.88|28.93|28.79|94
1721852100000|2024-07-24 20:15:00|28.97|28.83|29.03|28.89|29.03|28.89|28.96|28.82|102
1721852400000|2024-07-24 20:20:00|29.02|28.88|29.03|28.89|29.04|28.9|29.02|28.88|10
1721852700000|2024-07-24 20:25:00|29.04|28.9|29.01|28.87|29.06|28.92|28.99|28.85|136
1721853000000|2024-07-24 20:30:00|29.02|28.88|29.05|28.91|29.09|28.95|29|28.86|92
1721853300000|2024-07-24 20:35:00|29.06|28.92|29.01|28.87|29.08|28.94|28.99|28.85|79
1721853600000|2024-07-24 20:40:00|29|28.86|29.01|28.87|29.03|28.89|28.99|28.85|135
1721853900000|2024-07-24 20:45:00|29.02|28.88|29|28.86|29.05|28.91|28.99|28.85|118
1721854200000|2024-07-24 20:50:00|29.01|28.87|29.07|28.93|29.07|28.93|29|28.86|137
1721854500000|2024-07-24 20:55:00|29.06|28.92|29.06|28.92|29.09|28.95|29.06|28.92|81
1721854800000|2024-07-24 21:00:00|29.07|28.93|28.96|28.82|29.07|28.93|28.94|28.8|44
1721855100000|2024-07-24 21:05:00|28.95|28.81|28.95|28.81|29|28.86|28.94|28.8|37
1721855400000|2024-07-24 21:10:00|28.94|28.8|28.76|28.62|28.95|28.81|28.66|28.52|192
1721855700000|2024-07-24 21:15:00|28.77|28.63|28.82|28.68|28.85|28.71|28.74|28.6|200
1721856000000|2024-07-24 21:20:00|28.81|28.67|28.85|28.71|28.91|28.77|28.79|28.65|65
1721856300000|2024-07-24 21:25:00|28.84|28.7|28.7|28.56|28.84|28.7|28.7|28.56|80
1721856600000|2024-07-24 21:30:00|28.71|28.57|28.78|28.64|28.79|28.65|28.51|28.37|135
1721856900000|2024-07-24 21:35:00|28.79|28.65|28.79|28.65|28.79|28.65|28.7|28.56|57
1721857200000|2024-07-24 21:40:00|28.8|28.66|28.76|28.62|28.8|28.66|28.73|28.59|39
1721857500000|2024-07-24 21:45:00|28.75|28.61|28.81|28.67|28.81|28.67|28.73|28.59|29
1721857800000|2024-07-24 21:50:00|28.8|28.66|28.85|28.71|28.85|28.71|28.78|28.64|36
1721858100000|2024-07-24 21:55:00|28.86|28.72|28.84|28.7|28.88|28.74|28.84|28.7|59
1721858400000|2024-07-24 22:00:00|28.83|28.69|28.73|28.59|28.84|28.7|28.7|28.56|165
1721858700000|2024-07-24 22:05:00|28.72|28.58|28.79|28.65|28.81|28.67|28.66|28.52|187
1721859000000|2024-07-24 22:10:00|28.78|28.64|28.79|28.65|28.87|28.73|28.74|28.6|188
1721859300000|2024-07-24 22:15:00|28.78|28.64|28.76|28.62|28.83|28.69|28.75|28.61|234
1721859600000|2024-07-24 22:20:00|28.75|28.61|28.8|28.66|28.81|28.67|28.73|28.59|223
1721859900000|2024-07-24 22:25:00|28.79|28.65|28.81|28.67|28.81|28.67|28.77|28.63|183
1721860200000|2024-07-24 22:30:00|28.8|28.66|28.8|28.66|28.83|28.69|28.72|28.58|161
1721860500000|2024-07-24 22:35:00|28.79|28.65|28.76|28.62|28.82|28.68|28.75|28.61|200
1721860800000|2024-07-24 22:40:00|28.75|28.61|28.76|28.62|28.76|28.62|28.69|28.55|199
1721861100000|2024-07-24 22:45:00|28.75|28.61|28.7|28.56|28.8|28.66|28.69|28.55|183
1721861400000|2024-07-24 22:50:00|28.69|28.55|28.66|28.52|28.7|28.56|28.63|28.49|74
1721861700000|2024-07-24 22:55:00|28.65|28.51|28.62|28.48|28.66|28.52|28.6|28.46|148
1721862000000|2024-07-24 23:00:00|28.63|28.49|28.49|28.35|28.63|28.49|28.49|28.35|345
1721862300000|2024-07-24 23:05:00|28.5|28.36|28.47|28.33|28.5|28.36|28.35|28.21|315
1721862600000|2024-07-24 23:10:00|28.46|28.32|28.46|28.32|28.5|28.36|28.43|28.29|156
1721862900000|2024-07-24 23:15:00|28.47|28.33|28.46|28.32|28.48|28.34|28.37|28.23|224
1721863200000|2024-07-24 23:20:00|28.45|28.31|28.39|28.25|28.47|28.33|28.38|28.24|171
1721863500000|2024-07-24 23:25:00|28.38|28.24|28.42|28.28|28.43|28.29|28.35|28.21|182
1721863800000|2024-07-24 23:30:00|28.41|28.27|28.4|28.26|28.45|28.31|28.39|28.25|197
1721864100000|2024-07-24 23:35:00|28.39|28.25|28.39|28.25|28.42|28.28|28.36|28.22|227
1721864400000|2024-07-24 23:40:00|28.38|28.24|28.42|28.28|28.42|28.28|28.36|28.22|171
1721864700000|2024-07-24 23:45:00|28.41|28.27|28.46|28.32|28.49|28.35|28.4|28.26|229
1721865000000|2024-07-24 23:50:00|28.47|28.33|28.48|28.34|28.5|28.36|28.44|28.3|220
1721865300000|2024-07-24 23:55:00|28.47|28.33|28.46|28.32|28.49|28.35|28.43|28.29|273
1721865600000|2024-07-25 00:00:00|28.45|28.31|28.45|28.31|28.46|28.32|28.41|28.27|223
1721865900000|2024-07-25 00:05:00|28.46|28.32|28.43|28.29|28.51|28.37|28.43|28.29|180
1721866200000|2024-07-25 00:10:00|28.44|28.3|28.46|28.32|28.46|28.32|28.38|28.24|192
1721866500000|2024-07-25 00:15:00|28.47|28.33|28.47|28.33|28.49|28.35|28.38|28.24|198
1721866800000|2024-07-25 00:20:00|28.48|28.34|28.54|28.4|28.56|28.42|28.48|28.34|206
1721867100000|2024-07-25 00:25:00|28.53|28.39|28.48|28.34|28.57|28.43|28.46|28.32|190
1721867400000|2024-07-25 00:30:00|28.49|28.35|28.48|28.34|28.52|28.38|28.41|28.27|205
1721867700000|2024-07-25 00:35:00|28.49|28.35|28.52|28.38|28.52|28.38|28.43|28.29|202
1721868000000|2024-07-25 00:40:00|28.53|28.39|28.57|28.43|28.57|28.43|28.51|28.37|117
1721868300000|2024-07-25 00:45:00|28.58|28.44|28.64|28.5|28.64|28.5|28.53|28.39|180
1721868600000|2024-07-25 00:50:00|28.65|28.51|28.51|28.37|28.66|28.52|28.5|28.36|185
1721868900000|2024-07-25 00:55:00|28.5|28.36|28.5|28.36|28.54|28.4|28.48|28.34|145
1721869200000|2024-07-25 01:00:00|28.49|28.35|28.39|28.25|28.5|28.36|28.38|28.24|130
1721869500000|2024-07-25 01:05:00|28.4|28.26|27.7|27.56|28.45|28.31|27.56|27.42|507
1721869800000|2024-07-25 01:10:00|27.69|27.55|27.75|27.61|27.98|27.84|27.66|27.52|599
1721870100000|2024-07-25 01:15:00|27.77|27.63|27.66|27.52|27.89|27.75|27.58|27.44|592
1721870400000|2024-07-25 01:20:00|27.67|27.53|27.59|27.45|27.78|27.64|27.5|27.36|587
1721870700000|2024-07-25 01:25:00|27.61|27.47|27.66|27.52|27.69|27.55|27.43|27.29|610
1721871000000|2024-07-25 01:30:00|27.65|27.51|27.57|27.43|27.69|27.55|27.54|27.4|553
1721871300000|2024-07-25 01:35:00|27.58|27.44|27.67|27.53|27.76|27.62|27.55|27.41|371
1721871600000|2024-07-25 01:40:00|27.68|27.54|27.63|27.49|27.71|27.57|27.57|27.43|305
1721871900000|2024-07-25 01:45:00|27.62|27.48|27.63|27.49|27.73|27.59|27.57|27.43|320
1721872200000|2024-07-25 01:50:00|27.62|27.48|27.73|27.59|27.74|27.6|27.59|27.45|225
1721872500000|2024-07-25 01:55:00|27.74|27.6|27.86|27.72|27.87|27.73|27.73|27.59|226
1721872800000|2024-07-25 02:00:00|27.85|27.71|27.64|27.5|27.85|27.71|27.64|27.5|230
1721873100000|2024-07-25 02:05:00|27.63|27.49|27.59|27.45|27.65|27.51|27.56|27.42|205
1721873400000|2024-07-25 02:10:00|27.58|27.44|27.56|27.42|27.6|27.46|27.53|27.39|175
1721873700000|2024-07-25 02:15:00|27.55|27.41|27.48|27.34|27.59|27.45|27.48|27.34|175
1721874000000|2024-07-25 02:20:00|27.47|27.33|27.41|27.27|27.54|27.4|27.4|27.26|191
1721874300000|2024-07-25 02:25:00|27.4|27.26|27.41|27.27|27.47|27.33|27.32|27.18|347
1721874600000|2024-07-25 02:30:00|27.4|27.26|27.43|27.29|27.5|27.36|27.33|27.19|350
1721874900000|2024-07-25 02:35:00|27.42|27.28|27.4|27.26|27.43|27.29|27.33|27.19|282
1721875200000|2024-07-25 02:40:00|27.39|27.25|27.27|27.13|27.44|27.3|27.27|27.13|234
1721875500000|2024-07-25 02:45:00|27.26|27.12|27.3|27.16|27.35|27.21|27.19|27.05|378
1721875800000|2024-07-25 02:50:00|27.29|27.15|27.5|27.36|27.52|27.38|27.29|27.15|311
1721876100000|2024-07-25 02:55:00|27.49|27.35|27.56|27.42|27.58|27.44|27.49|27.35|212
1721876400000|2024-07-25 03:00:00|27.55|27.41|27.5|27.36|27.56|27.42|27.48|27.34|230
1721876700000|2024-07-25 03:05:00|27.49|27.35|27.48|27.34|27.51|27.37|27.45|27.31|201
1721877000000|2024-07-25 03:10:00|27.47|27.33|27.43|27.29|27.48|27.34|27.41|27.27|218
1721877300000|2024-07-25 03:15:00|27.42|27.28|27.45|27.31|27.49|27.35|27.4|27.26|262
1721877600000|2024-07-25 03:20:00|27.44|27.3|27.51|27.37|27.52|27.38|27.43|27.29|209
1721877900000|2024-07-25 03:25:00|27.5|27.36|27.57|27.43|27.57|27.43|27.5|27.36|20
1721878200000|2024-07-25 03:30:00|27.56|27.42|27.51|27.37|27.6|27.46|27.5|27.36|202
1721878500000|2024-07-25 03:35:00|27.52|27.38|27.45|27.31|27.52|27.38|27.45|27.31|125
1721878800000|2024-07-25 03:40:00|27.46|27.32|27.46|27.32|27.49|27.35|27.4|27.26|172
1721879100000|2024-07-25 03:45:00|27.45|27.31|27.42|27.28|27.46|27.32|27.4|27.26|226
1721879400000|2024-07-25 03:50:00|27.43|27.29|27.45|27.31|27.49|27.35|27.42|27.28|192
1721879700000|2024-07-25 03:55:00|27.44|27.3|27.43|27.29|27.46|27.32|27.41|27.27|156
1721880000000|2024-07-25 04:00:00|27.42|27.28|27.33|27.19|27.43|27.29|27.31|27.17|170
1721880300000|2024-07-25 04:05:00|27.34|27.2|27.37|27.23|27.39|27.25|27.24|27.1|183
1721880600000|2024-07-25 04:10:00|27.38|27.24|27.47|27.33|27.47|27.33|27.35|27.21|208
1721880900000|2024-07-25 04:15:00|27.46|27.32|27.57|27.43|27.57|27.43|27.42|27.28|223
1721881200000|2024-07-25 04:20:00|27.56|27.42|27.6|27.46|27.63|27.49|27.56|27.42|228
1721881500000|2024-07-25 04:25:00|27.59|27.45|27.55|27.41|27.6|27.46|27.54|27.4|161
1721881800000|2024-07-25 04:30:00|27.56|27.42|27.59|27.45|27.63|27.49|27.54|27.4|202
1721882100000|2024-07-25 04:35:00|27.6|27.46|27.57|27.43|27.64|27.5|27.57|27.43|186
1721882400000|2024-07-25 04:40:00|27.56|27.42|27.58|27.44|27.6|27.46|27.55|27.41|83
1721882700000|2024-07-25 04:45:00|27.57|27.43|27.61|27.47|27.62|27.48|27.54|27.4|160
1721883000000|2024-07-25 04:50:00|27.62|27.48|27.6|27.46|27.63|27.49|27.58|27.44|215
1721883300000|2024-07-25 04:55:00|27.61|27.47|27.64|27.5|27.65|27.51|27.6|27.46|150
1721883600000|2024-07-25 05:00:00|27.63|27.49|27.7|27.56|27.73|27.59|27.63|27.49|238
1721883900000|2024-07-25 05:05:00|27.69|27.55|27.76|27.62|27.78|27.64|27.69|27.55|183
1721884200000|2024-07-25 05:10:00|27.75|27.61|27.75|27.61|27.79|27.65|27.74|27.6|157
1721884500000|2024-07-25 05:15:00|27.74|27.6|27.71|27.57|27.75|27.61|27.67|27.53|80
1721884800000|2024-07-25 05:20:00|27.72|27.58|27.69|27.55|27.73|27.59|27.68|27.54|155
1721885100000|2024-07-25 05:25:00|27.7|27.56|27.73|27.59|27.73|27.59|27.69|27.55|64
1721885400000|2024-07-25 05:30:00|27.72|27.58|27.73|27.59|27.77|27.63|27.72|27.58|182
1721885700000|2024-07-25 05:35:00|27.72|27.58|27.72|27.58|27.74|27.6|27.7|27.56|99
1721886000000|2024-07-25 05:40:00|27.71|27.57|27.66|27.52|27.72|27.58|27.65|27.51|20
1721886300000|2024-07-25 05:45:00|27.65|27.51|27.64|27.5|27.67|27.53|27.63|27.49|58
1721886600000|2024-07-25 05:50:00|27.65|27.51|27.46|27.32|27.65|27.51|27.37|27.23|143
1721886900000|2024-07-25 05:55:00|27.47|27.33|27.48|27.34|27.5|27.36|27.42|27.28|172
1721887200000|2024-07-25 06:00:00|27.47|27.33|27.44|27.3|27.49|27.35|27.39|27.25|134
1721887500000|2024-07-25 06:05:00|27.43|27.29|27.44|27.3|27.48|27.34|27.43|27.29|104
1721887800000|2024-07-25 06:10:00|27.43|27.29|27.36|27.22|27.45|27.31|27.36|27.22|137
1721888100000|2024-07-25 06:15:00|27.37|27.23|27.46|27.32|27.46|27.32|27.35|27.21|226
1721888400000|2024-07-25 06:20:00|27.45|27.31|27.48|27.34|27.51|27.37|27.44|27.3|170
1721888700000|2024-07-25 06:25:00|27.47|27.33|27.51|27.37|27.52|27.38|27.45|27.31|139
1721889000000|2024-07-25 06:30:00|27.5|27.36|27.51|27.37|27.52|27.38|27.48|27.34|153
1721889300000|2024-07-25 06:35:00|27.5|27.36|27.61|27.47|27.65|27.51|27.5|27.36|88
1721889600000|2024-07-25 06:40:00|27.62|27.48|27.62|27.48|27.65|27.51|27.6|27.46|95
1721889900000|2024-07-25 06:45:00|27.61|27.47|27.61|27.47|27.63|27.49|27.58|27.44|125
1721890200000|2024-07-25 06:50:00|27.6|27.46|27.64|27.5|27.65|27.51|27.6|27.46|117
1721890500000|2024-07-25 06:55:00|27.63|27.49|27.6|27.46|27.63|27.49|27.58|27.44|106
1721890800000|2024-07-25 07:00:00|27.59|27.45|27.6|27.46|27.65|27.51|27.58|27.44|66
1721891100000|2024-07-25 07:05:00|27.61|27.47|27.49|27.35|27.62|27.48|27.49|27.35|28
1721891400000|2024-07-25 07:10:00|27.48|27.34|27.48|27.34|27.49|27.35|27.45|27.31|82
1721891700000|2024-07-25 07:15:00|27.47|27.33|27.49|27.35|27.52|27.38|27.43|27.29|187
1721892000000|2024-07-25 07:20:00|27.5|27.36|27.44|27.3|27.5|27.36|27.43|27.29|105
1721892300000|2024-07-25 07:25:00|27.45|27.31|27.47|27.33|27.49|27.35|27.44|27.3|57
1721892600000|2024-07-25 07:30:00|27.48|27.34|27.51|27.37|27.52|27.38|27.45|27.31|115
1721892900000|2024-07-25 07:35:00|27.52|27.38|27.57|27.43|27.58|27.44|27.51|27.37|161
1721893200000|2024-07-25 07:40:00|27.56|27.42|27.43|27.29|27.57|27.43|27.42|27.28|133
1721893500000|2024-07-25 07:45:00|27.42|27.28|27.43|27.29|27.45|27.31|27.42|27.28|34
1721893800000|2024-07-25 07:50:00|27.44|27.3|27.39|27.25|27.44|27.3|27.37|27.23|116
1721894100000|2024-07-25 07:55:00|27.38|27.24|27.38|27.24|27.43|27.29|27.37|27.23|151
1721894400000|2024-07-25 08:00:00|27.37|27.23|27.27|27.13|27.38|27.24|27.26|27.12|227
1721894700000|2024-07-25 08:05:00|27.28|27.14|27.36|27.22|27.37|27.23|27.27|27.13|191
1721895000000|2024-07-25 08:10:00|27.37|27.23|27.4|27.26|27.41|27.27|27.36|27.22|201
1721895300000|2024-07-25 08:15:00|27.41|27.27|27.33|27.19|27.41|27.27|27.33|27.19|139
1721895600000|2024-07-25 08:20:00|27.34|27.2|27.35|27.21|27.37|27.23|27.31|27.17|130
1721895900000|2024-07-25 08:25:00|27.34|27.2|27.33|27.19|27.37|27.23|27.28|27.14|192
1721896200000|2024-07-25 08:30:00|27.32|27.18|27.34|27.2|27.35|27.21|27.3|27.16|193
1721896500000|2024-07-25 08:35:00|27.33|27.19|27.43|27.29|27.43|27.29|27.33|27.19|165
1721896800000|2024-07-25 08:40:00|27.42|27.28|27.46|27.32|27.52|27.38|27.42|27.28|134
1721897100000|2024-07-25 08:45:00|27.45|27.31|27.44|27.3|27.51|27.37|27.43|27.29|151
1721897400000|2024-07-25 08:50:00|27.43|27.29|27.49|27.35|27.5|27.36|27.43|27.29|121
1721897700000|2024-07-25 08:55:00|27.5|27.36|27.51|27.37|27.54|27.4|27.49|27.35|90
1721898000000|2024-07-25 09:00:00|27.52|27.38|27.46|27.32|27.52|27.38|27.42|27.28|113
1721898300000|2024-07-25 09:05:00|27.47|27.33|27.49|27.35|27.52|27.38|27.47|27.33|57
1721898600000|2024-07-25 09:10:00|27.48|27.34|27.52|27.38|27.55|27.41|27.48|27.34|156
1721898900000|2024-07-25 09:15:00|27.51|27.37|27.51|27.37|27.55|27.41|27.48|27.34|143
1721899200000|2024-07-25 09:20:00|27.52|27.38|27.5|27.36|27.55|27.41|27.48|27.34|102
1721899500000|2024-07-25 09:25:00|27.49|27.35|27.57|27.43|27.57|27.43|27.49|27.35|119
1721899800000|2024-07-25 09:30:00|27.56|27.42|27.53|27.39|27.59|27.45|27.53|27.39|189
1721900100000|2024-07-25 09:35:00|27.52|27.38|27.5|27.36|27.55|27.41|27.5|27.36|107
1721900400000|2024-07-25 09:40:00|27.49|27.35|27.5|27.36|27.55|27.41|27.49|27.35|121
1721900700000|2024-07-25 09:45:00|27.51|27.37|27.48|27.34|27.51|27.37|27.45|27.31|94
1721901000000|2024-07-25 09:50:00|27.49|27.35|27.42|27.28|27.51|27.37|27.42|27.28|148
1721901300000|2024-07-25 09:55:00|27.43|27.29|27.46|27.32|27.47|27.33|27.42|27.28|91
1721901600000|2024-07-25 10:00:00|27.45|27.31|27.43|27.29|27.45|27.31|27.39|27.25|143
1721901900000|2024-07-25 10:05:00|27.42|27.28|27.42|27.28|27.46|27.32|27.41|27.27|134
1721902200000|2024-07-25 10:10:00|27.41|27.27|27.36|27.22|27.42|27.28|27.35|27.21|126
1721902500000|2024-07-25 10:15:00|27.35|27.21|27.31|27.17|27.38|27.24|27.3|27.16|182
1721902800000|2024-07-25 10:20:00|27.32|27.18|27.36|27.22|27.39|27.25|27.31|27.17|154
1721903100000|2024-07-25 10:25:00|27.35|27.21|27.33|27.19|27.36|27.22|27.29|27.15|182
1721903400000|2024-07-25 10:30:00|27.34|27.2|27.29|27.15|27.36|27.22|27.26|27.12|203
1721903700000|2024-07-25 10:35:00|27.28|27.14|27.29|27.15|27.34|27.2|27.28|27.14|201
1721904000000|2024-07-25 10:40:00|27.3|27.16|27.2|27.06|27.33|27.19|27.19|27.05|267
1721904300000|2024-07-25 10:45:00|27.19|27.05|27.2|27.06|27.25|27.11|27.14|27|268
1721904600000|2024-07-25 10:50:00|27.19|27.05|27.3|27.16|27.3|27.16|27.19|27.05|131
1721904900000|2024-07-25 10:55:00|27.29|27.15|27.32|27.18|27.36|27.22|27.28|27.14|170
1721905200000|2024-07-25 11:00:00|27.33|27.19|27.36|27.22|27.37|27.23|27.28|27.14|147
1721905500000|2024-07-25 11:05:00|27.37|27.23|27.43|27.29|27.44|27.3|27.36|27.22|182
1721905800000|2024-07-25 11:10:00|27.42|27.28|27.44|27.3|27.46|27.32|27.4|27.26|99
1721906100000|2024-07-25 11:15:00|27.45|27.31|27.42|27.28|27.46|27.32|27.39|27.25|117
1721906400000|2024-07-25 11:20:00|27.41|27.27|27.39|27.25|27.43|27.29|27.39|27.25|135
1721906700000|2024-07-25 11:25:00|27.4|27.26|27.44|27.3|27.45|27.31|27.38|27.24|137
1721907000000|2024-07-25 11:30:00|27.45|27.31|27.45|27.31|27.46|27.32|27.4|27.26|134
1721907300000|2024-07-25 11:35:00|27.46|27.32|27.41|27.27|27.46|27.32|27.4|27.26|92
1721907600000|2024-07-25 11:40:00|27.42|27.28|27.4|27.26|27.45|27.31|27.39|27.25|100
1721907900000|2024-07-25 11:45:00|27.41|27.27|27.43|27.29|27.45|27.31|27.37|27.23|119
1721908200000|2024-07-25 11:50:00|27.44|27.3|27.44|27.3|27.47|27.33|27.43|27.29|61
1721908500000|2024-07-25 11:55:00|27.43|27.29|27.4|27.26|27.45|27.31|27.4|27.26|168
1721908800000|2024-07-25 12:00:00|27.41|27.27|27.41|27.27|27.45|27.31|27.38|27.24|156
1721909100000|2024-07-25 12:05:00|27.4|27.26|27.47|27.33|27.47|27.33|27.39|27.25|124
1721909400000|2024-07-25 12:10:00|27.46|27.32|27.46|27.32|27.5|27.36|27.45|27.31|131
1721909700000|2024-07-25 12:15:00|27.47|27.33|27.44|27.3|27.47|27.33|27.43|27.29|186
1721910000000|2024-07-25 12:20:00|27.43|27.29|27.42|27.28|27.45|27.31|27.41|27.27|132
1721910300000|2024-07-25 12:25:00|27.43|27.29|27.36|27.22|27.44|27.3|27.34|27.2|141
1721910600000|2024-07-25 12:30:00|27.37|27.23|27.33|27.19|27.5|27.36|27.33|27.19|393
1721910900000|2024-07-25 12:35:00|27.34|27.2|27.25|27.11|27.37|27.23|27.24|27.1|209
1721911200000|2024-07-25 12:40:00|27.24|27.1|27.06|26.92|27.25|27.11|27.04|26.9|258
1721911500000|2024-07-25 12:45:00|27.07|26.93|27.05|26.91|27.1|26.96|26.97|26.83|305
1721911800000|2024-07-25 12:50:00|27.04|26.9|27.09|26.95|27.1|26.96|27.03|26.89|363
1721912100000|2024-07-25 12:55:00|27.08|26.94|27.1|26.96|27.11|26.97|27.03|26.89|204
1721912400000|2024-07-25 13:00:00|27.11|26.97|27.04|26.9|27.11|26.97|26.98|26.84|327
1721912700000|2024-07-25 13:05:00|27.03|26.89|26.99|26.85|27.08|26.94|26.94|26.8|332
1721913000000|2024-07-25 13:10:00|26.98|26.84|26.96|26.82|27.02|26.88|26.95|26.81|311
1721913300000|2024-07-25 13:15:00|26.95|26.81|27.02|26.88|27.03|26.89|26.94|26.8|322
1721913600000|2024-07-25 13:20:00|27.03|26.89|27.09|26.95|27.1|26.96|26.99|26.85|466
1721913900000|2024-07-25 13:25:00|27.08|26.94|27.09|26.95|27.1|26.96|27.05|26.91|273
1721914200000|2024-07-25 13:30:00|27.08|26.94|27.09|26.95|27.14|27|27.08|26.94|217
1721914500000|2024-07-25 13:35:00|27.08|26.94|27.14|27|27.19|27.05|27.06|26.92|252
1721914800000|2024-07-25 13:40:00|27.15|27.01|27.2|27.06|27.26|27.12|27.13|26.99|314
1721915100000|2024-07-25 13:45:00|27.19|27.05|27.11|26.97|27.21|27.07|27.1|26.96|289
1721915400000|2024-07-25 13:50:00|27.12|26.98|27.04|26.9|27.18|27.04|27.03|26.89|255
1721915700000|2024-07-25 13:55:00|27.03|26.89|27.05|26.91|27.06|26.92|26.96|26.82|336
1721916000000|2024-07-25 14:00:00|27.06|26.92|26.98|26.84|27.06|26.92|26.95|26.81|268
1721916300000|2024-07-25 14:05:00|26.99|26.85|26.75|26.61|27.01|26.87|26.73|26.59|287
1721916600000|2024-07-25 14:10:00|26.74|26.6|26.81|26.67|26.81|26.67|26.74|26.6|71
1721916900000|2024-07-25 14:15:00|26.8|26.66|27|26.86|27.02|26.88|26.78|26.64|467
1721917200000|2024-07-25 14:20:00|27.01|26.87|27.07|26.93|27.1|26.96|26.96|26.82|518
1721917500000|2024-07-25 14:25:00|27.08|26.94|27.24|27.1|27.27|27.13|27.07|26.93|517
1721917800000|2024-07-25 14:30:00|27.25|27.11|27.27|27.13|27.35|27.21|27.22|27.08|413
1721918100000|2024-07-25 14:35:00|27.28|27.14|27.4|27.26|27.44|27.3|27.22|27.08|308
1721918400000|2024-07-25 14:40:00|27.39|27.25|27.47|27.33|27.48|27.34|27.34|27.2|256
1721918700000|2024-07-25 14:45:00|27.48|27.34|27.51|27.37|27.51|27.37|27.4|27.26|284
1721919000000|2024-07-25 14:50:00|27.52|27.38|27.47|27.33|27.54|27.4|27.44|27.3|283
1721919300000|2024-07-25 14:55:00|27.46|27.32|27.5|27.36|27.51|27.37|27.43|27.29|195
1721919600000|2024-07-25 15:00:00|27.49|27.35|27.43|27.29|27.5|27.36|27.41|27.27|232
1721919900000|2024-07-25 15:05:00|27.42|27.28|27.35|27.21|27.43|27.29|27.32|27.18|437
1721920200000|2024-07-25 15:10:00|27.34|27.2|27.46|27.32|27.53|27.39|27.34|27.2|475
1721920500000|2024-07-25 15:15:00|27.47|27.33|27.41|27.27|27.49|27.35|27.38|27.24|418
1721920800000|2024-07-25 15:20:00|27.4|27.26|27.29|27.15|27.42|27.28|27.29|27.15|267
1721921100000|2024-07-25 15:25:00|27.3|27.16|27.2|27.06|27.3|27.16|27.19|27.05|231
1721921400000|2024-07-25 15:30:00|27.21|27.07|27.21|27.07|27.26|27.12|27.16|27.02|165
1721921700000|2024-07-25 15:35:00|27.22|27.08|27.14|27|27.27|27.13|27.14|27|205
1721922000000|2024-07-25 15:40:00|27.13|26.99|27|26.86|27.14|27|26.95|26.81|218
1721922300000|2024-07-25 15:45:00|27.01|26.87|27.06|26.92|27.08|26.94|26.98|26.84|200
1721922600000|2024-07-25 15:50:00|27.07|26.93|27.05|26.91|27.14|27|27.05|26.91|205
1721922900000|2024-07-25 15:55:00|27.06|26.92|27.11|26.97|27.11|26.97|27.03|26.89|110
1721923200000|2024-07-25 16:00:00|27.1|26.96|27.12|26.98|27.15|27.01|27.03|26.89|307
1721923500000|2024-07-25 16:05:00|27.11|26.97|26.96|26.82|27.14|27|26.85|26.71|276
1721923800000|2024-07-25 16:10:00|26.95|26.81|27.03|26.89|27.05|26.91|26.93|26.79|180
1721924100000|2024-07-25 16:15:00|27.04|26.9|27.07|26.93|27.08|26.94|26.95|26.81|208
1721924400000|2024-07-25 16:20:00|27.08|26.94|27.15|27.01|27.17|27.03|27.05|26.91|314
1721924700000|2024-07-25 16:25:00|27.14|27|27.22|27.08|27.22|27.08|27.1|26.96|192
1721925000000|2024-07-25 16:30:00|27.23|27.09|27.32|27.18|27.32|27.18|27.18|27.04|117
1721925300000|2024-07-25 16:35:00|27.31|27.17|27.29|27.15|27.37|27.23|27.26|27.12|258
1721925600000|2024-07-25 16:40:00|27.3|27.16|27.27|27.13|27.32|27.18|27.24|27.1|214
1721925900000|2024-07-25 16:45:00|27.28|27.14|27.17|27.03|27.3|27.16|27.14|27|188
1721926200000|2024-07-25 16:50:00|27.18|27.04|27.2|27.06|27.22|27.08|27.16|27.02|166
1721926500000|2024-07-25 16:55:00|27.19|27.05|27.15|27.01|27.21|27.07|27.13|26.99|143
1721926800000|2024-07-25 17:00:00|27.16|27.02|27.2|27.06|27.27|27.13|27.14|27|181
1721927100000|2024-07-25 17:05:00|27.21|27.07|27.3|27.16|27.34|27.2|27.2|27.06|205
1721927400000|2024-07-25 17:10:00|27.31|27.17|27.22|27.08|27.31|27.17|27.22|27.08|128
1721927700000|2024-07-25 17:15:00|27.23|27.09|27.23|27.09|27.29|27.15|27.22|27.08|167
1721928000000|2024-07-25 17:20:00|27.24|27.1|27.22|27.08|27.32|27.18|27.22|27.08|161
1721928300000|2024-07-25 17:25:00|27.23|27.09|27.2|27.06|27.24|27.1|27.17|27.03|133
1721928600000|2024-07-25 17:30:00|27.21|27.07|27.11|26.97|27.23|27.09|27.11|26.97|197
1721928900000|2024-07-25 17:35:00|27.12|26.98|27.22|27.08|27.23|27.09|27.1|26.96|121
1721929200000|2024-07-25 17:40:00|27.21|27.07|27.23|27.09|27.24|27.1|27.2|27.06|75
1721929500000|2024-07-25 17:45:00|27.22|27.08|27.17|27.03|27.25|27.11|27.11|26.97|210
1721929800000|2024-07-25 17:50:00|27.16|27.02|27.24|27.1|27.26|27.12|27.15|27.01|171
1721930100000|2024-07-25 17:55:00|27.23|27.09|27.24|27.1|27.29|27.15|27.21|27.07|134
1721930400000|2024-07-25 18:00:00|27.23|27.09|27.24|27.1|27.3|27.16|27.22|27.08|164
1721930700000|2024-07-25 18:05:00|27.23|27.09|27.14|27|27.25|27.11|27.13|26.99|156
1721931000000|2024-07-25 18:10:00|27.13|26.99|27.15|27.01|27.15|27.01|27.1|26.96|250
1721931300000|2024-07-25 18:15:00|27.14|27|27.19|27.05|27.22|27.08|27.12|26.98|259
1721931600000|2024-07-25 18:20:00|27.2|27.06|27|26.86|27.2|27.06|26.98|26.84|219
1721931900000|2024-07-25 18:25:00|27.01|26.87|27.04|26.9|27.07|26.93|27|26.86|197
1721932200000|2024-07-25 18:30:00|27.03|26.89|26.97|26.83|27.07|26.93|26.94|26.8|196
1721932500000|2024-07-25 18:35:00|26.96|26.82|26.9|26.76|26.98|26.84|26.89|26.75|185
1721932800000|2024-07-25 18:40:00|26.89|26.75|26.76|26.62|26.92|26.78|26.76|26.62|238
1721933100000|2024-07-25 18:45:00|26.75|26.61|26.67|26.53|26.8|26.66|26.64|26.5|277
1721933400000|2024-07-25 18:50:00|26.68|26.54|26.62|26.48|26.75|26.61|26.51|26.37|378
1721933700000|2024-07-25 18:55:00|26.63|26.49|26.64|26.5|26.66|26.52|26.6|26.46|293
1721934000000|2024-07-25 19:00:00|26.63|26.49|26.38|26.24|26.69|26.55|26.35|26.21|426
1721934300000|2024-07-25 19:05:00|26.37|26.23|26.47|26.33|26.5|26.36|26.37|26.23|551
1721934600000|2024-07-25 19:10:00|26.45|26.31|26.49|26.35|26.52|26.38|26.39|26.25|587
1721934900000|2024-07-25 19:15:00|26.48|26.34|26.71|26.57|26.74|26.6|26.46|26.32|605
1721935200000|2024-07-25 19:20:00|26.7|26.56|26.64|26.5|26.72|26.58|26.57|26.43|594
1721935500000|2024-07-25 19:25:00|26.66|26.52|26.77|26.63|26.81|26.67|26.63|26.49|585
1721935800000|2024-07-25 19:30:00|26.78|26.64|26.64|26.5|26.8|26.66|26.64|26.5|542
1721936100000|2024-07-25 19:35:00|26.66|26.52|26.58|26.44|26.72|26.58|26.51|26.37|534
1721936400000|2024-07-25 19:40:00|26.59|26.45|26.63|26.49|26.69|26.55|26.57|26.43|507
1721936700000|2024-07-25 19:45:00|26.64|26.5|26.57|26.43|26.65|26.51|26.51|26.37|453
1721937000000|2024-07-25 19:50:00|26.56|26.42|26.74|26.6|26.9|26.76|26.48|26.34|537
1721937300000|2024-07-25 19:55:00|26.71|26.57|26.84|26.7|26.84|26.7|26.69|26.55|288
1721937600000|2024-07-25 20:00:00|26.83|26.69|26.73|26.59|26.87|26.73|26.67|26.53|268
1721937900000|2024-07-25 20:05:00|26.72|26.58|26.66|26.52|26.78|26.64|26.59|26.45|373
1721938200000|2024-07-25 20:10:00|26.65|26.51|26.55|26.41|26.66|26.52|26.42|26.28|468
1721938500000|2024-07-25 20:15:00|26.54|26.4|26.6|26.46|26.66|26.52|26.44|26.3|471
1721938800000|2024-07-25 20:20:00|26.59|26.45|26.72|26.58|26.72|26.58|26.57|26.43|429
1721939100000|2024-07-25 20:25:00|26.73|26.59|26.69|26.55|26.74|26.6|26.65|26.51|374
1721939400000|2024-07-25 20:30:00|26.7|26.56|26.69|26.55|26.81|26.67|26.68|26.54|380
1721939700000|2024-07-25 20:35:00|26.68|26.54|26.77|26.63|26.79|26.65|26.63|26.49|474
1721940000000|2024-07-25 20:40:00|26.8|26.66|26.8|26.66|26.82|26.68|26.75|26.61|313
1721940300000|2024-07-25 20:45:00|26.79|26.65|26.9|26.76|26.92|26.78|26.76|26.62|307
1721940600000|2024-07-25 20:50:00|26.89|26.75|27.02|26.88|27.04|26.9|26.89|26.75|230
1721940900000|2024-07-25 20:55:00|27.03|26.89|27.16|27.02|27.17|27.03|27|26.86|268
1721941200000|2024-07-25 21:00:00|27.15|27.01|27.27|27.13|27.28|27.14|27.13|26.99|179
1721941500000|2024-07-25 21:05:00|27.28|27.14|27.19|27.05|27.29|27.15|27.18|27.04|184
1721941800000|2024-07-25 21:10:00|27.18|27.04|27.33|27.19|27.34|27.2|27.18|27.04|138
1721942100000|2024-07-25 21:15:00|27.34|27.2|27.29|27.15|27.36|27.22|27.27|27.13|106
1721942400000|2024-07-25 21:20:00|27.28|27.14|27.45|27.31|27.47|27.33|27.28|27.14|80
1721942700000|2024-07-25 21:25:00|27.44|27.3|27.42|27.28|27.47|27.33|27.41|27.27|101
1721943000000|2024-07-25 21:30:00|27.43|27.29|27.31|27.17|27.46|27.32|27.31|27.17|72
1721943300000|2024-07-25 21:35:00|27.32|27.18|27.4|27.26|27.43|27.29|27.31|27.17|39
1721943600000|2024-07-25 21:40:00|27.39|27.25|27.38|27.24|27.4|27.26|27.34|27.2|22
1721943900000|2024-07-25 21:45:00|27.39|27.25|27.49|27.35|27.49|27.35|27.39|27.25|25
1721944200000|2024-07-25 21:50:00|27.5|27.36|27.57|27.43|27.58|27.44|27.49|27.35|40
1721944500000|2024-07-25 21:55:00|27.56|27.42|27.49|27.35|27.57|27.43|27.46|27.32|44
1721944800000|2024-07-25 22:00:00|27.48|27.34|27.55|27.41|27.55|27.41|27.43|27.29|156
1721945100000|2024-07-25 22:05:00|27.54|27.4|27.49|27.35|27.58|27.44|27.49|27.35|223
1721945400000|2024-07-25 22:10:00|27.48|27.34|27.46|27.32|27.51|27.37|27.45|27.31|89
1721945700000|2024-07-25 22:15:00|27.45|27.31|27.42|27.28|27.46|27.32|27.41|27.27|128
1721946000000|2024-07-25 22:20:00|27.43|27.29|27.42|27.28|27.45|27.31|27.4|27.26|83
1721946300000|2024-07-25 22:25:00|27.41|27.27|27.47|27.33|27.5|27.36|27.41|27.27|63
1721946600000|2024-07-25 22:30:00|27.48|27.34|27.6|27.46|27.62|27.48|27.47|27.33|163
1721946900000|2024-07-25 22:35:00|27.61|27.47|27.61|27.47|27.65|27.51|27.56|27.42|204
1721947200000|2024-07-25 22:40:00|27.6|27.46|27.63|27.49|27.66|27.52|27.58|27.44|184
1721947500000|2024-07-25 22:45:00|27.62|27.48|27.64|27.5|27.69|27.55|27.62|27.48|246
1721947800000|2024-07-25 22:50:00|27.63|27.49|27.3|27.16|27.65|27.51|27.3|27.16|188
1721948100000|2024-07-25 22:55:00|27.31|27.17|27.24|27.1|27.33|27.19|27.23|27.09|217
1721948400000|2024-07-25 23:00:00|27.25|27.11|27.3|27.16|27.33|27.19|27.23|27.09|277
1721948700000|2024-07-25 23:05:00|27.31|27.17|27.35|27.21|27.36|27.22|27.29|27.15|169
1721949000000|2024-07-25 23:10:00|27.36|27.22|27.32|27.18|27.36|27.22|27.29|27.15|146
1721949300000|2024-07-25 23:15:00|27.31|27.17|27.32|27.18|27.33|27.19|27.26|27.12|286
1721949600000|2024-07-25 23:20:00|27.33|27.19|27.28|27.14|27.33|27.19|27.27|27.13|199
1721949900000|2024-07-25 23:25:00|27.27|27.13|27.29|27.15|27.29|27.15|27.27|27.13|113
1721950200000|2024-07-25 23:30:00|27.3|27.16|27.34|27.2|27.35|27.21|27.27|27.13|114
1721950500000|2024-07-25 23:35:00|27.33|27.19|27.33|27.19|27.35|27.21|27.32|27.18|146
1721950800000|2024-07-25 23:40:00|27.32|27.18|27.3|27.16|27.34|27.2|27.3|27.16|91
1721951100000|2024-07-25 23:45:00|27.31|27.17|27.32|27.18|27.32|27.18|27.28|27.14|96
1721951400000|2024-07-25 23:50:00|27.31|27.17|27.33|27.19|27.34|27.2|27.3|27.16|113
1721951700000|2024-07-25 23:55:00|27.32|27.18|27.31|27.17|27.35|27.21|27.31|27.17|80
1721952000000|2024-07-26 00:00:00|27.3|27.16|27.27|27.13|27.31|27.17|27.25|27.11|153
1721952300000|2024-07-26 00:05:00|27.28|27.14|27.36|27.22|27.38|27.24|27.28|27.14|143
1721952600000|2024-07-26 00:10:00|27.35|27.21|27.43|27.29|27.45|27.31|27.35|27.21|231
1721952900000|2024-07-26 00:15:00|27.42|27.28|27.36|27.22|27.43|27.29|27.34|27.2|110
1721953200000|2024-07-26 00:20:00|27.37|27.23|27.37|27.23|27.48|27.34|27.37|27.23|181
1721953500000|2024-07-26 00:25:00|27.38|27.24|27.33|27.19|27.38|27.24|27.29|27.15|107
1721953800000|2024-07-26 00:30:00|27.34|27.2|27.27|27.13|27.34|27.2|27.25|27.11|154
1721954100000|2024-07-26 00:35:00|27.26|27.12|27.36|27.22|27.36|27.22|27.26|27.12|107
1721954400000|2024-07-26 00:40:00|27.37|27.23|27.45|27.31|27.46|27.32|27.36|27.22|114
1721954700000|2024-07-26 00:45:00|27.43|27.29|27.44|27.3|27.51|27.37|27.43|27.29|138
1721955000000|2024-07-26 00:50:00|27.43|27.29|27.35|27.21|27.44|27.3|27.35|27.21|113
1721955300000|2024-07-26 00:55:00|27.34|27.2|27.43|27.29|27.48|27.34|27.34|27.2|156
1721955600000|2024-07-26 01:00:00|27.42|27.28|27.48|27.34|27.5|27.36|27.35|27.21|164
1721955900000|2024-07-26 01:05:00|27.47|27.33|27.54|27.4|27.55|27.41|27.47|27.33|166
1721956200000|2024-07-26 01:10:00|27.53|27.39|27.47|27.33|27.56|27.42|27.44|27.3|231
1721956500000|2024-07-26 01:15:00|27.48|27.34|27.42|27.28|27.51|27.37|27.39|27.25|233
1721956800000|2024-07-26 01:20:00|27.43|27.29|27.42|27.28|27.46|27.32|27.39|27.25|219
1721957100000|2024-07-26 01:25:00|27.41|27.27|27.41|27.27|27.44|27.3|27.39|27.25|204
1721957400000|2024-07-26 01:30:00|27.42|27.28|27.31|27.17|27.42|27.28|27.3|27.16|258
1721957700000|2024-07-26 01:35:00|27.32|27.18|27.35|27.21|27.36|27.22|27.31|27.17|100
1721958000000|2024-07-26 01:40:00|27.36|27.22|27.38|27.24|27.39|27.25|27.3|27.16|144
1721958300000|2024-07-26 01:45:00|27.39|27.25|27.35|27.21|27.41|27.27|27.33|27.19|123
1721958600000|2024-07-26 01:50:00|27.34|27.2|27.34|27.2|27.38|27.24|27.31|27.17|161
1721958900000|2024-07-26 01:55:00|27.33|27.19|27.35|27.21|27.39|27.25|27.33|27.19|171
1721959200000|2024-07-26 02:00:00|27.34|27.2|27.35|27.21|27.39|27.25|27.34|27.2|135
1721959500000|2024-07-26 02:05:00|27.34|27.2|27.39|27.25|27.39|27.25|27.34|27.2|94
1721959800000|2024-07-26 02:10:00|27.4|27.26|27.43|27.29|27.44|27.3|27.37|27.23|117
1721960100000|2024-07-26 02:15:00|27.42|27.28|27.45|27.31|27.52|27.38|27.41|27.27|103
1721960400000|2024-07-26 02:20:00|27.43|27.29|27.61|27.47|27.62|27.48|27.43|27.29|119
1721960700000|2024-07-26 02:25:00|27.6|27.46|27.75|27.61|27.8|27.66|27.6|27.46|271
1721961000000|2024-07-26 02:30:00|27.76|27.62|27.63|27.49|27.8|27.66|27.6|27.46|204
1721961300000|2024-07-26 02:35:00|27.62|27.48|27.68|27.54|27.69|27.55|27.6|27.46|120
1721961600000|2024-07-26 02:40:00|27.67|27.53|27.7|27.56|27.71|27.57|27.61|27.47|195
1721961900000|2024-07-26 02:45:00|27.71|27.57|27.67|27.53|27.74|27.6|27.66|27.52|104
1721962200000|2024-07-26 02:50:00|27.68|27.54|27.79|27.65|27.8|27.66|27.67|27.53|158
1721962500000|2024-07-26 02:55:00|27.78|27.64|27.79|27.65|27.85|27.71|27.77|27.63|190
1721962800000|2024-07-26 03:00:00|27.78|27.64|27.9|27.76|27.9|27.76|27.75|27.61|192
1721963100000|2024-07-26 03:05:00|27.89|27.75|27.91|27.77|27.94|27.8|27.88|27.74|208
1721963400000|2024-07-26 03:10:00|27.9|27.76|28.05|27.91|28.12|27.98|27.88|27.74|214
1721963700000|2024-07-26 03:15:00|28.04|27.9|27.96|27.82|28.13|27.99|27.95|27.81|254
1721964000000|2024-07-26 03:20:00|27.95|27.81|27.88|27.74|27.97|27.83|27.87|27.73|150
1721964300000|2024-07-26 03:25:00|27.87|27.73|27.9|27.76|27.97|27.83|27.87|27.73|124
1721964600000|2024-07-26 03:30:00|27.89|27.75|27.87|27.73|27.9|27.76|27.81|27.67|63
1721964900000|2024-07-26 03:35:00|27.86|27.72|27.82|27.68|27.95|27.81|27.81|27.67|129
1721965200000|2024-07-26 03:40:00|27.81|27.67|27.84|27.7|27.86|27.72|27.81|27.67|62
1721965500000|2024-07-26 03:45:00|27.85|27.71|27.82|27.68|27.87|27.73|27.78|27.64|89
1721965800000|2024-07-26 03:50:00|27.83|27.69|27.81|27.67|27.89|27.75|27.8|27.66|131
1721966100000|2024-07-26 03:55:00|27.82|27.68|27.8|27.66|27.84|27.7|27.8|27.66|129
1721966400000|2024-07-26 04:00:00|27.81|27.67|27.79|27.65|27.86|27.72|27.78|27.64|186
1721966700000|2024-07-26 04:05:00|27.8|27.66|27.85|27.71|27.88|27.74|27.77|27.63|265
1721967000000|2024-07-26 04:10:00|27.84|27.7|27.82|27.68|27.87|27.73|27.78|27.64|165
1721967300000|2024-07-26 04:15:00|27.81|27.67|27.89|27.75|27.93|27.79|27.81|27.67|153
1721967600000|2024-07-26 04:20:00|27.88|27.74|27.91|27.77|27.92|27.78|27.82|27.68|233
1721967900000|2024-07-26 04:25:00|27.92|27.78|27.93|27.79|27.93|27.79|27.88|27.74|154
1721968200000|2024-07-26 04:30:00|27.92|27.78|27.89|27.75|27.95|27.81|27.89|27.75|156
1721968500000|2024-07-26 04:35:00|27.9|27.76|27.96|27.82|27.97|27.83|27.84|27.7|169
1721968800000|2024-07-26 04:40:00|27.95|27.81|27.96|27.82|27.96|27.82|27.89|27.75|87
1721969100000|2024-07-26 04:45:00|27.95|27.81|27.95|27.81|27.99|27.85|27.91|27.77|171
1721969400000|2024-07-26 04:50:00|27.94|27.8|27.98|27.84|27.99|27.85|27.92|27.78|79
1721969700000|2024-07-26 04:55:00|27.99|27.85|27.98|27.84|28.02|27.88|27.97|27.83|213
1721970000000|2024-07-26 05:00:00|27.97|27.83|27.95|27.81|28|27.86|27.94|27.8|109
1721970300000|2024-07-26 05:05:00|27.94|27.8|27.91|27.77|27.95|27.81|27.88|27.74|256
1721970600000|2024-07-26 05:10:00|27.92|27.78|27.96|27.82|27.97|27.83|27.92|27.78|115
1721970900000|2024-07-26 05:15:00|27.95|27.81|28.04|27.9|28.06|27.92|27.95|27.81|142
1721971200000|2024-07-26 05:20:00|28.03|27.89|28.15|28.01|28.23|28.09|28.01|27.87|177
1721971500000|2024-07-26 05:25:00|28.16|28.02|28.23|28.09|28.25|28.11|28.14|28|258
1721971800000|2024-07-26 05:30:00|28.24|28.1|28.26|28.12|28.28|28.14|28.18|28.04|130
1721972100000|2024-07-26 05:35:00|28.27|28.13|28.22|28.08|28.29|28.15|28.21|28.07|58
1721972400000|2024-07-26 05:40:00|28.21|28.07|28.14|28|28.21|28.07|28.08|27.94|133
1721972700000|2024-07-26 05:45:00|28.13|27.99|28.09|27.95|28.15|28.01|28.08|27.94|151
1721973000000|2024-07-26 05:50:00|28.1|27.96|28.13|27.99|28.15|28.01|28.08|27.94|137
1721973300000|2024-07-26 05:55:00|28.11|27.97|28.16|28.02|28.2|28.06|28.1|27.96|213
1721973600000|2024-07-26 06:00:00|28.17|28.03|28.14|28|28.18|28.04|28.09|27.95|166
1721973900000|2024-07-26 06:05:00|28.13|27.99|28.25|28.11|28.25|28.11|28.13|27.99|220
1721974200000|2024-07-26 06:10:00|28.24|28.1|28.26|28.12|28.27|28.13|28.21|28.07|148
1721974500000|2024-07-26 06:15:00|28.27|28.13|28.23|28.09|28.27|28.13|28.21|28.07|149
1721974800000|2024-07-26 06:20:00|28.22|28.08|28.28|28.14|28.3|28.16|28.22|28.08|131
1721975100000|2024-07-26 06:25:00|28.27|28.13|28.24|28.1|28.3|28.16|28.21|28.07|129
1721975400000|2024-07-26 06:30:00|28.23|28.09|28.14|28|28.24|28.1|28.13|27.99|198
1721975700000|2024-07-26 06:35:00|28.15|28.01|28.26|28.12|28.26|28.12|28.14|28|282
1721976000000|2024-07-26 06:40:00|28.25|28.11|28.3|28.16|28.33|28.19|28.23|28.09|307
1721976300000|2024-07-26 06:45:00|28.29|28.15|28.28|28.14|28.31|28.17|28.23|28.09|257
1721976600000|2024-07-26 06:50:00|28.27|28.13|28.28|28.14|28.33|28.19|28.27|28.13|293
1721976900000|2024-07-26 06:55:00|28.29|28.15|28.28|28.14|28.33|28.19|28.26|28.12|163
1721977200000|2024-07-26 07:00:00|28.29|28.15|28.23|28.09|28.29|28.15|28.21|28.07|270
1721977500000|2024-07-26 07:05:00|28.21|28.07|28.22|28.08|28.26|28.12|28.18|28.04|232
1721977800000|2024-07-26 07:10:00|28.21|28.07|28.3|28.16|28.3|28.16|28.21|28.07|302
1721978100000|2024-07-26 07:15:00|28.28|28.14|28.29|28.15|28.32|28.18|28.25|28.11|220
1721978400000|2024-07-26 07:20:00|28.28|28.14|28.27|28.13|28.33|28.19|28.27|28.13|251
1721978700000|2024-07-26 07:25:00|28.26|28.12|28.33|28.19|28.34|28.2|28.26|28.12|238
1721979000000|2024-07-26 07:30:00|28.32|28.18|28.24|28.1|28.33|28.19|28.24|28.1|119
1721979300000|2024-07-26 07:35:00|28.25|28.11|28.19|28.05|28.25|28.11|28.19|28.05|106
1721979600000|2024-07-26 07:40:00|28.2|28.06|28.17|28.03|28.24|28.1|28.16|28.02|158
1721979900000|2024-07-26 07:45:00|28.16|28.02|28.13|27.99|28.19|28.05|28.13|27.99|138
1721980200000|2024-07-26 07:50:00|28.14|28|28.13|27.99|28.18|28.04|28.13|27.99|68
1721980500000|2024-07-26 07:55:00|28.12|27.98|28.07|27.93|28.13|27.99|28.06|27.92|170
1721980800000|2024-07-26 08:00:00|28.08|27.94|28.13|27.99|28.15|28.01|28.07|27.93|211
1721981100000|2024-07-26 08:05:00|28.14|28|28.14|28|28.16|28.02|28.1|27.96|157
1721981400000|2024-07-26 08:10:00|28.13|27.99|28.17|28.03|28.18|28.04|28.13|27.99|89
1721981700000|2024-07-26 08:15:00|28.18|28.04|28.19|28.05|28.2|28.06|28.13|27.99|126
1721982000000|2024-07-26 08:20:00|28.18|28.04|28.19|28.05|28.25|28.11|28.18|28.04|92
1721982300000|2024-07-26 08:25:00|28.2|28.06|28.15|28.01|28.21|28.07|28.14|28|80
1721982600000|2024-07-26 08:30:00|28.14|28|28.15|28.01|28.25|28.11|28.14|28|110
1721982900000|2024-07-26 08:35:00|28.16|28.02|28.16|28.02|28.19|28.05|28.15|28.01|89
1721983200000|2024-07-26 08:40:00|28.17|28.03|28.17|28.03|28.18|28.04|28.15|28.01|57
1721983500000|2024-07-26 08:45:00|28.18|28.04|28.21|28.07|28.22|28.08|28.17|28.03|83
1721983800000|2024-07-26 08:50:00|28.2|28.06|28.25|28.11|28.28|28.14|28.19|28.05|171
1721984100000|2024-07-26 08:55:00|28.26|28.12|28.3|28.16|28.31|28.17|28.24|28.1|99
1721984400000|2024-07-26 09:00:00|28.29|28.15|28.3|28.16|28.32|28.18|28.27|28.13|108
1721984700000|2024-07-26 09:05:00|28.29|28.15|28.28|28.14|28.31|28.17|28.26|28.12|151
1721985000000|2024-07-26 09:10:00|28.27|28.13|28.32|28.18|28.33|28.19|28.27|28.13|154
1721985300000|2024-07-26 09:15:00|28.33|28.19|28.33|28.19|28.37|28.23|28.31|28.17|161
1721985600000|2024-07-26 09:20:00|28.34|28.2|28.39|28.25|28.42|28.28|28.32|28.18|236
1721985900000|2024-07-26 09:25:00|28.4|28.26|28.34|28.2|28.4|28.26|28.33|28.19|133
1721986200000|2024-07-26 09:30:00|28.33|28.19|28.42|28.28|28.49|28.35|28.25|28.11|233
1721986500000|2024-07-26 09:35:00|28.43|28.29|28.28|28.14|28.46|28.32|28.28|28.14|137
1721986800000|2024-07-26 09:40:00|28.29|28.15|28.32|28.18|28.35|28.21|28.27|28.13|158
1721987100000|2024-07-26 09:45:00|28.34|28.2|28.3|28.16|28.35|28.21|28.26|28.12|142
1721987400000|2024-07-26 09:50:00|28.29|28.15|28.29|28.15|28.36|28.22|28.28|28.14|293
1721987700000|2024-07-26 09:55:00|28.28|28.14|28.21|28.07|28.3|28.16|28.2|28.06|250
1721988000000|2024-07-26 10:00:00|28.22|28.08|28.25|28.11|28.26|28.12|28.2|28.06|254
1721988300000|2024-07-26 10:05:00|28.26|28.12|28.16|28.02|28.28|28.14|28.15|28.01|226
1721988600000|2024-07-26 10:10:00|28.15|28.01|28.13|27.99|28.16|28.02|28.08|27.94|290
1721988900000|2024-07-26 10:15:00|28.12|27.98|28|27.86|28.14|28|28|27.86|238
1721989200000|2024-07-26 10:20:00|28.01|27.87|27.96|27.82|28.08|27.94|27.9|27.76|267
1721989500000|2024-07-26 10:25:00|27.97|27.83|28|27.86|28.02|27.88|27.96|27.82|89
1721989800000|2024-07-26 10:30:00|28.01|27.87|28.05|27.91|28.06|27.92|27.96|27.82|140
1721990100000|2024-07-26 10:35:00|28.04|27.9|28.03|27.89|28.06|27.92|28.02|27.88|102
1721990400000|2024-07-26 10:40:00|28.04|27.9|27.99|27.85|28.04|27.9|27.99|27.85|113
1721990700000|2024-07-26 10:45:00|28|27.86|27.93|27.79|28|27.86|27.93|27.79|66
1721991000000|2024-07-26 10:50:00|27.94|27.8|27.94|27.8|27.97|27.83|27.93|27.79|51
1721991300000|2024-07-26 10:55:00|27.95|27.81|27.96|27.82|27.98|27.84|27.93|27.79|64
1721991600000|2024-07-26 11:00:00|27.97|27.83|27.96|27.82|28.01|27.87|27.93|27.79|110
1721991900000|2024-07-26 11:05:00|27.95|27.81|27.93|27.79|27.99|27.85|27.93|27.79|147
1721992200000|2024-07-26 11:10:00|27.92|27.78|27.89|27.75|27.94|27.8|27.87|27.73|38
1721992500000|2024-07-26 11:15:00|27.88|27.74|27.91|27.77|27.92|27.78|27.88|27.74|126
1721992800000|2024-07-26 11:20:00|27.92|27.78|27.93|27.79|27.94|27.8|27.9|27.76|67
1721993100000|2024-07-26 11:25:00|27.92|27.78|27.93|27.79|27.94|27.8|27.9|27.76|80
1721993400000|2024-07-26 11:30:00|27.94|27.8|27.99|27.85|27.99|27.85|27.93|27.79|114
1721993700000|2024-07-26 11:35:00|27.98|27.84|28.03|27.89|28.03|27.89|27.97|27.83|132
1721994000000|2024-07-26 11:40:00|28.02|27.88|28.02|27.88|28.04|27.9|27.99|27.85|174
1721994300000|2024-07-26 11:45:00|28.03|27.89|28|27.86|28.04|27.9|27.99|27.85|88
1721994600000|2024-07-26 11:50:00|27.99|27.85|28.05|27.91|28.06|27.92|27.99|27.85|112
1721994900000|2024-07-26 11:55:00|28.06|27.92|28.06|27.92|28.07|27.93|28.04|27.9|183
1721995200000|2024-07-26 12:00:00|28.05|27.91|28|27.86|28.06|27.92|27.99|27.85|266
1721995500000|2024-07-26 12:05:00|28.01|27.87|28.02|27.88|28.04|27.9|27.99|27.85|197
1721995800000|2024-07-26 12:10:00|28.01|27.87|27.98|27.84|28.03|27.89|27.97|27.83|149
1721996100000|2024-07-26 12:15:00|27.97|27.83|27.98|27.84|27.99|27.85|27.93|27.79|178
1721996400000|2024-07-26 12:20:00|27.99|27.85|28.03|27.89|28.05|27.91|27.98|27.84|50
1721996700000|2024-07-26 12:25:00|28.04|27.9|28.05|27.91|28.06|27.92|28.04|27.9|16
1721997000000|2024-07-26 12:30:00|28.04|27.9|27.97|27.83|28.08|27.94|27.92|27.78|203
1721997300000|2024-07-26 12:35:00|27.96|27.82|27.91|27.77|27.97|27.83|27.9|27.76|295
1721997600000|2024-07-26 12:40:00|27.92|27.78|27.82|27.68|27.93|27.79|27.82|27.68|286
1721997900000|2024-07-26 12:45:00|27.83|27.69|27.9|27.76|27.91|27.77|27.82|27.68|176
1721998200000|2024-07-26 12:50:00|27.91|27.77|27.94|27.8|27.94|27.8|27.89|27.75|70
1721998500000|2024-07-26 12:55:00|27.93|27.79|27.93|27.79|27.94|27.8|27.88|27.74|74
1721998800000|2024-07-26 13:00:00|27.92|27.78|27.84|27.7|27.95|27.81|27.84|27.7|130
1721999100000|2024-07-26 13:05:00|27.85|27.71|27.85|27.71|27.88|27.74|27.82|27.68|185
1721999400000|2024-07-26 13:10:00|27.84|27.7|27.74|27.6|27.86|27.72|27.71|27.57|172
1721999700000|2024-07-26 13:15:00|27.73|27.59|27.77|27.63|27.78|27.64|27.71|27.57|235
1722000000000|2024-07-26 13:20:00|27.76|27.62|27.87|27.73|27.88|27.74|27.75|27.61|189
1722000300000|2024-07-26 13:25:00|27.88|27.74|27.95|27.81|27.96|27.82|27.88|27.74|124
1722000600000|2024-07-26 13:30:00|27.96|27.82|27.92|27.78|28|27.86|27.9|27.76|207
1722000900000|2024-07-26 13:35:00|27.93|27.79|28.12|27.98|28.16|28.02|27.92|27.78|240
1722001200000|2024-07-26 13:40:00|28.13|27.99|28.07|27.93|28.15|28.01|27.93|27.79|307
1722001500000|2024-07-26 13:45:00|28.06|27.92|27.98|27.84|28.13|27.99|27.97|27.83|248
1722001800000|2024-07-26 13:50:00|27.97|27.83|28.04|27.9|28.06|27.92|27.96|27.82|207
1722002100000|2024-07-26 13:55:00|28.03|27.89|28.31|28.17|28.34|28.2|28.03|27.89|244
1722002400000|2024-07-26 14:00:00|28.32|28.18|28.25|28.11|28.38|28.24|28.25|28.11|189
1722002700000|2024-07-26 14:05:00|28.24|28.1|28.14|28|28.25|28.11|28.12|27.98|227
1722003000000|2024-07-26 14:10:00|28.13|27.99|28.16|28.02|28.23|28.09|28.13|27.99|159
1722003300000|2024-07-26 14:15:00|28.15|28.01|28.03|27.89|28.18|28.04|28.01|27.87|180
1722003600000|2024-07-26 14:20:00|28.04|27.9|28.03|27.89|28.07|27.93|27.96|27.82|203
1722003900000|2024-07-26 14:25:00|28.04|27.9|27.94|27.8|28.05|27.91|27.88|27.74|260
1722004200000|2024-07-26 14:30:00|27.95|27.81|27.85|27.71|27.96|27.82|27.82|27.68|256
1722004500000|2024-07-26 14:35:00|27.84|27.7|27.88|27.74|27.95|27.81|27.82|27.68|345
1722004800000|2024-07-26 14:40:00|27.87|27.73|27.92|27.78|27.95|27.81|27.85|27.71|306
1722005100000|2024-07-26 14:45:00|27.91|27.77|27.89|27.75|27.95|27.81|27.85|27.71|245
1722005400000|2024-07-26 14:50:00|27.9|27.76|27.92|27.78|27.94|27.8|27.86|27.72|247
1722005700000|2024-07-26 14:55:00|27.93|27.79|28.03|27.89|28.06|27.92|27.92|27.78|322
1722006000000|2024-07-26 15:00:00|28.04|27.9|28.1|27.96|28.11|27.97|28|27.86|259
1722006300000|2024-07-26 15:05:00|28.11|27.97|28.27|28.13|28.28|28.14|28.11|27.97|276
1722006600000|2024-07-26 15:10:00|28.28|28.14|28.19|28.05|28.28|28.14|28.14|28|206
1722006900000|2024-07-26 15:15:00|28.2|28.06|28.2|28.06|28.28|28.14|28.16|28.02|283
1722007200000|2024-07-26 15:20:00|28.19|28.05|28.24|28.1|28.29|28.15|28.18|28.04|247
1722007500000|2024-07-26 15:25:00|28.25|28.11|28.24|28.1|28.26|28.12|28.19|28.05|275
1722007800000|2024-07-26 15:30:00|28.25|28.11|28.24|28.1|28.27|28.13|28.22|28.08|172
1722008100000|2024-07-26 15:35:00|28.23|28.09|28.26|28.12|28.29|28.15|28.23|28.09|214
1722008400000|2024-07-26 15:40:00|28.27|28.13|28.26|28.12|28.29|28.15|28.24|28.1|214
1722008700000|2024-07-26 15:45:00|28.25|28.11|28.52|28.38|28.63|28.49|28.24|28.1|381
1722009000000|2024-07-26 15:50:00|28.53|28.39|28.49|28.35|28.61|28.47|28.47|28.33|260
1722009300000|2024-07-26 15:55:00|28.5|28.36|28.64|28.5|28.66|28.52|28.47|28.33|235
1722009600000|2024-07-26 16:00:00|28.65|28.51|28.67|28.53|28.74|28.6|28.64|28.5|273
1722009900000|2024-07-26 16:05:00|28.68|28.54|28.57|28.43|28.68|28.54|28.55|28.41|316
1722010200000|2024-07-26 16:10:00|28.56|28.42|28.59|28.45|28.66|28.52|28.56|28.42|170
1722010500000|2024-07-26 16:15:00|28.6|28.46|28.74|28.6|28.77|28.63|28.59|28.45|191
1722010800000|2024-07-26 16:20:00|28.75|28.61|28.77|28.63|28.77|28.63|28.7|28.56|192
1722011100000|2024-07-26 16:25:00|28.76|28.62|28.85|28.71|28.85|28.71|28.75|28.61|203
1722011400000|2024-07-26 16:30:00|28.84|28.7|28.8|28.66|28.86|28.72|28.79|28.65|205
1722011700000|2024-07-26 16:35:00|28.79|28.65|28.86|28.72|28.86|28.72|28.79|28.65|196
1722012000000|2024-07-26 16:40:00|28.85|28.71|28.88|28.74|28.89|28.75|28.79|28.65|212
1722012300000|2024-07-26 16:45:00|28.87|28.73|28.83|28.69|28.88|28.74|28.81|28.67|299
1722012600000|2024-07-26 16:50:00|28.84|28.7|28.79|28.65|28.84|28.7|28.79|28.65|147
1722012900000|2024-07-26 16:55:00|28.8|28.66|28.66|28.52|28.8|28.66|28.65|28.51|192
1722013200000|2024-07-26 17:00:00|28.67|28.53|28.66|28.52|28.7|28.56|28.63|28.49|269
1722013500000|2024-07-26 17:05:00|28.67|28.53|28.52|28.38|28.67|28.53|28.51|28.37|250
1722013800000|2024-07-26 17:10:00|28.53|28.39|28.59|28.45|28.6|28.46|28.51|28.37|235
1722014100000|2024-07-26 17:15:00|28.6|28.46|28.62|28.48|28.63|28.49|28.58|28.44|203
1722014400000|2024-07-26 17:20:00|28.61|28.47|28.64|28.5|28.65|28.51|28.6|28.46|175
1722014700000|2024-07-26 17:25:00|28.65|28.51|28.68|28.54|28.68|28.54|28.64|28.5|60
1722015000000|2024-07-26 17:30:00|28.67|28.53|28.6|28.46|28.69|28.55|28.57|28.43|238
1722015300000|2024-07-26 17:35:00|28.59|28.45|28.49|28.35|28.6|28.46|28.47|28.33|237
1722015600000|2024-07-26 17:40:00|28.5|28.36|28.51|28.37|28.53|28.39|28.43|28.29|190
1722015900000|2024-07-26 17:45:00|28.52|28.38|28.53|28.39|28.55|28.41|28.49|28.35|199
1722016200000|2024-07-26 17:50:00|28.52|28.38|28.54|28.4|28.54|28.4|28.45|28.31|156
1722016500000|2024-07-26 17:55:00|28.53|28.39|28.52|28.38|28.55|28.41|28.51|28.37|47
1722016800000|2024-07-26 18:00:00|28.53|28.39|28.54|28.4|28.55|28.41|28.49|28.35|186
1722017100000|2024-07-26 18:05:00|28.55|28.41|28.58|28.44|28.59|28.45|28.54|28.4|183
1722017400000|2024-07-26 18:10:00|28.59|28.45|28.6|28.46|28.61|28.47|28.57|28.43|148
1722017700000|2024-07-26 18:15:00|28.59|28.45|28.52|28.38|28.61|28.47|28.49|28.35|119
1722018000000|2024-07-26 18:20:00|28.51|28.37|28.47|28.33|28.52|28.38|28.47|28.33|201
1722018300000|2024-07-26 18:25:00|28.48|28.34|28.5|28.36|28.51|28.37|28.47|28.33|178
1722018600000|2024-07-26 18:30:00|28.49|28.35|28.49|28.35|28.5|28.36|28.47|28.33|135
1722018900000|2024-07-26 18:35:00|28.5|28.36|28.52|28.38|28.52|28.38|28.49|28.35|181
1722019200000|2024-07-26 18:40:00|28.51|28.37|28.57|28.43|28.59|28.45|28.51|28.37|161
1722019500000|2024-07-26 18:45:00|28.58|28.44|28.65|28.51|28.65|28.51|28.56|28.42|227
1722019800000|2024-07-26 18:50:00|28.64|28.5|28.62|28.48|28.65|28.51|28.62|28.48|134
1722020100000|2024-07-26 18:55:00|28.63|28.49|28.62|28.48|28.63|28.49|28.59|28.45|94
1722020400000|2024-07-26 19:00:00|28.61|28.47|28.66|28.52|28.66|28.52|28.59|28.45|101
1722020700000|2024-07-26 19:05:00|28.65|28.51|28.67|28.53|28.68|28.54|28.64|28.5|203
1722021000000|2024-07-26 19:10:00|28.68|28.54|28.7|28.56|28.7|28.56|28.67|28.53|187
1722021300000|2024-07-26 19:15:00|28.69|28.55|28.72|28.58|28.73|28.59|28.69|28.55|118
1722021600000|2024-07-26 19:20:00|28.73|28.59|28.75|28.61|28.76|28.62|28.69|28.55|144
1722021900000|2024-07-26 19:25:00|28.76|28.62|28.75|28.61|28.76|28.62|28.73|28.59|106
1722022200000|2024-07-26 19:30:00|28.74|28.6|28.67|28.53|28.75|28.61|28.66|28.52|200
1722022500000|2024-07-26 19:35:00|28.68|28.54|28.74|28.6|28.74|28.6|28.68|28.54|137
1722022800000|2024-07-26 19:40:00|28.73|28.59|28.77|28.63|28.78|28.64|28.72|28.58|145
1722023100000|2024-07-26 19:45:00|28.76|28.62|28.77|28.63|28.82|28.68|28.76|28.62|256
1722023400000|2024-07-26 19:50:00|28.76|28.62|28.7|28.56|28.78|28.64|28.68|28.54|164
1722023700000|2024-07-26 19:55:00|28.69|28.55|28.68|28.54|28.7|28.56|28.65|28.51|150
1722024000000|2024-07-26 20:00:00|28.67|28.53|28.63|28.49|28.7|28.56|28.61|28.47|120
1722024300000|2024-07-26 20:05:00|28.62|28.48|28.61|28.47|28.63|28.49|28.6|28.46|27
1722024600000|2024-07-26 20:10:00|28.6|28.46|28.54|28.4|28.64|28.5|28.53|28.39|44
1722024900000|2024-07-26 20:15:00|28.53|28.39|28.54|28.4|28.58|28.44|28.53|28.39|24
1722025200000|2024-07-26 20:20:00|28.55|28.41|28.55|28.41|28.58|28.44|28.54|28.4|33
1722025500000|2024-07-26 20:25:00|28.54|28.4|28.52|28.38|28.54|28.4|28.49|28.35|37
1722025800000|2024-07-26 20:30:00|28.53|28.39|28.49|28.35|28.53|28.39|28.49|28.35|37
1722026100000|2024-07-26 20:35:00|28.5|28.36|28.48|28.34|28.51|28.37|28.42|28.28|60
1722026400000|2024-07-26 20:40:00|28.47|28.33|28.43|28.29|28.48|28.34|28.42|28.28|59
1722026700000|2024-07-26 20:45:00|28.44|28.3|28.44|28.3|28.5|28.36|28.43|28.29|58
1722027000000|2024-07-26 20:50:00|28.43|28.29|28.43|28.29|28.45|28.31|28.41|28.27|71
1722027300000|2024-07-26 20:55:00|28.42|28.28|28.4|28.26|28.42|28.28|28.4|28.26|9
1722063600000|2024-07-27 07:00:00|28.74|28.6|28.77|28.63|28.77|28.63|28.71|28.57|53
1722063900000|2024-07-27 07:05:00|28.76|28.62|28.76|28.62|28.77|28.63|28.75|28.61|25
1722064200000|2024-07-27 07:10:00|28.75|28.61|28.69|28.55|28.75|28.61|28.69|28.55|18
1722064500000|2024-07-27 07:15:00|28.7|28.56|28.66|28.52|28.7|28.56|28.65|28.51|19
1722064800000|2024-07-27 07:20:00|28.67|28.53|28.72|28.58|28.73|28.59|28.65|28.51|42
1722065100000|2024-07-27 07:25:00|28.71|28.57|28.81|28.67|28.82|28.68|28.71|28.57|85
1722065400000|2024-07-27 07:30:00|28.8|28.66|28.81|28.67|28.83|28.69|28.77|28.63|73
1722065700000|2024-07-27 07:35:00|28.82|28.68|28.87|28.73|28.88|28.74|28.82|28.68|60
1722066000000|2024-07-27 07:40:00|28.88|28.74|28.93|28.79|28.93|28.79|28.87|28.73|58
1722066300000|2024-07-27 07:45:00|28.92|28.78|28.81|28.67|28.92|28.78|28.81|28.67|46
1722066600000|2024-07-27 07:50:00|28.8|28.66|28.77|28.63|28.83|28.69|28.77|28.63|44
1722066900000|2024-07-27 07:55:00|28.78|28.64|28.73|28.59|28.79|28.65|28.72|28.58|78
1722067200000|2024-07-27 08:00:00|28.72|28.58|28.83|28.69|28.83|28.69|28.71|28.57|53
1722067500000|2024-07-27 08:05:00|28.84|28.7|28.79|28.65|28.84|28.7|28.75|28.61|38
1722067800000|2024-07-27 08:10:00|28.8|28.66|28.78|28.64|28.81|28.67|28.76|28.62|56
1722068100000|2024-07-27 08:15:00|28.79|28.65|28.75|28.61|28.79|28.65|28.73|28.59|49
1722068400000|2024-07-27 08:20:00|28.74|28.6|28.7|28.56|28.77|28.63|28.7|28.56|55
1722068700000|2024-07-27 08:25:00|28.72|28.58|28.73|28.59|28.75|28.61|28.72|28.58|68
1722069000000|2024-07-27 08:30:00|28.74|28.6|28.71|28.57|28.75|28.61|28.71|28.57|32
1722069300000|2024-07-27 08:35:00|28.69|28.55|28.62|28.48|28.69|28.55|28.6|28.46|38
1722069600000|2024-07-27 08:40:00|28.63|28.49|28.63|28.49|28.66|28.52|28.61|28.47|57
1722069900000|2024-07-27 08:45:00|28.64|28.5|28.56|28.42|28.66|28.52|28.55|28.41|49
1722070200000|2024-07-27 08:50:00|28.57|28.43|28.6|28.46|28.61|28.47|28.56|28.42|62
1722070500000|2024-07-27 08:55:00|28.59|28.45|28.65|28.51|28.66|28.52|28.59|28.45|37
1722070800000|2024-07-27 09:00:00|28.64|28.5|28.6|28.46|28.66|28.52|28.6|28.46|45
1722071100000|2024-07-27 09:05:00|28.61|28.47|28.62|28.48|28.62|28.48|28.58|28.44|42
1722071400000|2024-07-27 09:10:00|28.63|28.49|28.7|28.56|28.7|28.56|28.62|28.48|32
1722071700000|2024-07-27 09:15:00|28.69|28.55|28.73|28.59|28.74|28.6|28.68|28.54|49
1722072000000|2024-07-27 09:20:00|28.72|28.58|28.78|28.64|28.78|28.64|28.72|28.58|63
1722072300000|2024-07-27 09:25:00|28.79|28.65|28.8|28.66|28.81|28.67|28.78|28.64|60
1722072600000|2024-07-27 09:30:00|28.81|28.67|28.75|28.61|28.81|28.67|28.74|28.6|89
1722072900000|2024-07-27 09:35:00|28.76|28.62|28.77|28.63|28.77|28.63|28.74|28.6|20
1722073200000|2024-07-27 09:40:00|28.76|28.62|28.73|28.59|28.77|28.63|28.73|28.59|24
1722073500000|2024-07-27 09:45:00|28.72|28.58|28.74|28.6|28.76|28.62|28.71|28.57|25
1722073800000|2024-07-27 09:50:00|28.75|28.61|28.78|28.64|28.78|28.64|28.75|28.61|20
1722074100000|2024-07-27 09:55:00|28.77|28.63|28.78|28.64|28.78|28.64|28.75|28.61|18
1722074400000|2024-07-27 10:00:00|28.77|28.63|28.71|28.57|28.78|28.64|28.7|28.56|31
1722074700000|2024-07-27 10:05:00|28.7|28.56|28.73|28.59|28.74|28.6|28.69|28.55|40
1722075000000|2024-07-27 10:10:00|28.74|28.6|28.75|28.61|28.75|28.61|28.73|28.59|22
1722075300000|2024-07-27 10:15:00|28.74|28.6|28.63|28.49|28.74|28.6|28.61|28.47|49
1722075600000|2024-07-27 10:20:00|28.62|28.48|28.59|28.45|28.65|28.51|28.58|28.44|62
1722075900000|2024-07-27 10:25:00|28.58|28.44|28.63|28.49|28.63|28.49|28.58|28.44|62
1722076200000|2024-07-27 10:30:00|28.62|28.48|28.63|28.49|28.65|28.51|28.6|28.46|60
1722076500000|2024-07-27 10:35:00|28.64|28.5|28.67|28.53|28.67|28.53|28.63|28.49|28
1722076800000|2024-07-27 10:40:00|28.66|28.52|28.68|28.54|28.68|28.54|28.65|28.51|31
1722077100000|2024-07-27 10:45:00|28.67|28.53|28.68|28.54|28.68|28.54|28.67|28.53|22
1722077400000|2024-07-27 10:50:00|28.69|28.55|28.71|28.57|28.72|28.58|28.67|28.53|26
1722077700000|2024-07-27 10:55:00|28.72|28.58|28.71|28.57|28.72|28.58|28.7|28.56|14
1722078000000|2024-07-27 11:00:00|28.72|28.58|28.72|28.58|28.72|28.58|28.67|28.53|24
1722078300000|2024-07-27 11:05:00|28.73|28.59|28.71|28.57|28.74|28.6|28.69|28.55|47
1722078600000|2024-07-27 11:10:00|28.7|28.56|28.67|28.53|28.7|28.56|28.65|28.51|28
1722078900000|2024-07-27 11:15:00|28.68|28.54|28.67|28.53|28.71|28.57|28.65|28.51|36
1722079200000|2024-07-27 11:20:00|28.66|28.52|28.68|28.54|28.7|28.56|28.65|28.51|35
1722079500000|2024-07-27 11:25:00|28.67|28.53|28.67|28.53|28.68|28.54|28.67|28.53|31
1722079800000|2024-07-27 11:30:00|28.68|28.54|28.7|28.56|28.7|28.56|28.66|28.52|77
1722080100000|2024-07-27 11:35:00|28.71|28.57|28.74|28.6|28.74|28.6|28.7|28.56|24
1722080400000|2024-07-27 11:40:00|28.75|28.61|28.7|28.56|28.75|28.61|28.7|28.56|12
1722080700000|2024-07-27 11:45:00|28.71|28.57|28.73|28.59|28.74|28.6|28.7|28.56|63
1722081000000|2024-07-27 11:50:00|28.74|28.6|28.75|28.61|28.75|28.61|28.73|28.59|22
1722081300000|2024-07-27 11:55:00|28.76|28.62|28.8|28.66|28.81|28.67|28.76|28.62|49
1722081600000|2024-07-27 12:00:00|28.81|28.67|28.9|28.76|28.91|28.77|28.8|28.66|66
1722081900000|2024-07-27 12:05:00|28.91|28.77|28.99|28.85|29.02|28.88|28.9|28.76|71
1722082200000|2024-07-27 12:10:00|29|28.86|29.01|28.87|29.1|28.96|28.98|28.84|63
1722082500000|2024-07-27 12:15:00|29.02|28.88|29.03|28.89|29.04|28.9|28.97|28.83|64
1722082800000|2024-07-27 12:20:00|29.02|28.88|29.08|28.94|29.09|28.95|28.99|28.85|73
1722083100000|2024-07-27 12:25:00|29.07|28.93|29.01|28.87|29.09|28.95|29|28.86|45
1722083400000|2024-07-27 12:30:00|29.02|28.88|29.02|28.88|29.05|28.91|28.95|28.81|53
1722083700000|2024-07-27 12:35:00|29.01|28.87|28.96|28.82|29.02|28.88|28.96|28.82|34
1722084000000|2024-07-27 12:40:00|28.95|28.81|28.99|28.85|29|28.86|28.94|28.8|31
1722084300000|2024-07-27 12:45:00|28.98|28.84|29.03|28.89|29.03|28.89|28.97|28.83|56
1722084600000|2024-07-27 12:50:00|29.04|28.9|29.07|28.93|29.08|28.94|29.03|28.89|32
1722084900000|2024-07-27 12:55:00|29.06|28.92|29|28.86|29.06|28.92|28.99|28.85|22
1722085200000|2024-07-27 13:00:00|29.01|28.87|29.05|28.91|29.06|28.92|29.01|28.87|31
1722085500000|2024-07-27 13:05:00|29.04|28.9|29.05|28.91|29.06|28.92|29|28.86|49
1722085800000|2024-07-27 13:10:00|29.06|28.92|29.18|29.04|29.18|29.04|29.06|28.92|88
1722086100000|2024-07-27 13:15:00|29.17|29.03|29.16|29.02|29.22|29.08|29.14|29|134
1722086400000|2024-07-27 13:20:00|29.15|29.01|29.13|28.99|29.17|29.03|29.11|28.97|65
1722086700000|2024-07-27 13:25:00|29.14|29|29.15|29.01|29.17|29.03|29.13|28.99|44
1722087000000|2024-07-27 13:30:00|29.16|29.02|29.22|29.08|29.22|29.08|29.11|28.97|59
1722087300000|2024-07-27 13:35:00|29.21|29.07|29.24|29.1|29.26|29.12|29.2|29.06|72
1722087600000|2024-07-27 13:40:00|29.25|29.11|29.34|29.2|29.34|29.2|29.24|29.1|76
1722087900000|2024-07-27 13:45:00|29.33|29.19|29.46|29.32|29.46|29.32|29.33|29.19|73
1722088200000|2024-07-27 13:50:00|29.47|29.33|29.47|29.33|29.48|29.34|29.44|29.3|50
1722088500000|2024-07-27 13:55:00|29.46|29.32|29.46|29.32|29.48|29.34|29.41|29.27|90
1722088800000|2024-07-27 14:00:00|29.45|29.31|29.57|29.43|29.59|29.45|29.45|29.31|105
1722089100000|2024-07-27 14:05:00|29.56|29.42|29.49|29.35|29.59|29.45|29.41|29.27|117
1722089400000|2024-07-27 14:10:00|29.5|29.36|29.5|29.36|29.53|29.39|29.43|29.29|95
1722089700000|2024-07-27 14:15:00|29.51|29.37|29.44|29.3|29.51|29.37|29.39|29.25|112
1722090000000|2024-07-27 14:20:00|29.43|29.29|29.4|29.26|29.49|29.35|29.39|29.25|73
1722090300000|2024-07-27 14:25:00|29.41|29.27|29.27|29.13|29.42|29.28|29.15|29.01|102
1722090600000|2024-07-27 14:30:00|29.26|29.12|29.28|29.14|29.32|29.18|29.18|29.04|125
1722090900000|2024-07-27 14:35:00|29.27|29.13|29.33|29.19|29.33|29.19|29.26|29.12|51
1722091200000|2024-07-27 14:40:00|29.34|29.2|29.28|29.14|29.34|29.2|29.25|29.11|79
1722091500000|2024-07-27 14:45:00|29.27|29.13|29.2|29.06|29.28|29.14|29.2|29.06|86
1722091800000|2024-07-27 14:50:00|29.21|29.07|29.21|29.07|29.23|29.09|29.19|29.05|63
1722092100000|2024-07-27 14:55:00|29.2|29.06|29.38|29.24|29.38|29.24|29.2|29.06|71
1722092400000|2024-07-27 15:00:00|29.39|29.25|29.49|29.35|29.52|29.38|29.39|29.25|133
1722092700000|2024-07-27 15:05:00|29.48|29.34|29.12|28.98|29.49|29.35|29.12|28.98|162
1722093000000|2024-07-27 15:10:00|29.13|28.99|29.11|28.97|29.23|29.09|29.08|28.94|149
1722093300000|2024-07-27 15:15:00|29.12|28.98|29.16|29.02|29.2|29.06|29.04|28.9|136
1722093600000|2024-07-27 15:20:00|29.15|29.01|29.23|29.09|29.24|29.1|29.09|28.95|99
1722093900000|2024-07-27 15:25:00|29.24|29.1|29.02|28.88|29.24|29.1|29.02|28.88|94
1722094200000|2024-07-27 15:30:00|29.03|28.89|28.98|28.84|29.06|28.92|28.93|28.79|142
1722094500000|2024-07-27 15:35:00|28.97|28.83|28.96|28.82|29|28.86|28.92|28.78|116
1722094800000|2024-07-27 15:40:00|28.95|28.81|28.89|28.75|28.97|28.83|28.87|28.73|101
1722095100000|2024-07-27 15:45:00|28.88|28.74|28.92|28.78|28.92|28.78|28.76|28.62|116
1722095400000|2024-07-27 15:50:00|28.93|28.79|28.93|28.79|28.94|28.8|28.85|28.71|111
1722095700000|2024-07-27 15:55:00|28.94|28.8|28.93|28.79|28.96|28.82|28.91|28.77|36
1722096000000|2024-07-27 16:00:00|28.94|28.8|29.02|28.88|29.04|28.9|28.92|28.78|99
1722096300000|2024-07-27 16:05:00|29.03|28.89|28.95|28.81|29.04|28.9|28.93|28.79|64
1722096600000|2024-07-27 16:10:00|28.94|28.8|28.74|28.6|28.95|28.81|28.73|28.59|78
1722096900000|2024-07-27 16:15:00|28.75|28.61|28.79|28.65|28.86|28.72|28.74|28.6|119
1722097200000|2024-07-27 16:20:00|28.78|28.64|28.8|28.66|28.8|28.66|28.76|28.62|59
1722097500000|2024-07-27 16:25:00|28.81|28.67|28.89|28.75|28.89|28.75|28.8|28.66|77
1722097800000|2024-07-27 16:30:00|28.9|28.76|28.92|28.78|28.99|28.85|28.88|28.74|73
1722098100000|2024-07-27 16:35:00|28.93|28.79|29.02|28.88|29.02|28.88|28.93|28.79|56
1722098400000|2024-07-27 16:40:00|29.01|28.87|28.98|28.84|29.07|28.93|28.98|28.84|38
1722098700000|2024-07-27 16:45:00|28.99|28.85|28.8|28.66|29.03|28.89|28.8|28.66|129
1722099000000|2024-07-27 16:50:00|28.79|28.65|28.68|28.54|28.8|28.66|28.67|28.53|48
1722099300000|2024-07-27 16:55:00|28.67|28.53|28.7|28.56|28.72|28.58|28.63|28.49|72
1722099600000|2024-07-27 17:00:00|28.71|28.57|28.77|28.63|28.78|28.64|28.6|28.46|121
1722099900000|2024-07-27 17:05:00|28.76|28.62|28.75|28.61|28.81|28.67|28.74|28.6|82
1722100200000|2024-07-27 17:10:00|28.76|28.62|28.76|28.62|28.8|28.66|28.73|28.59|79
1722100500000|2024-07-27 17:15:00|28.75|28.61|28.71|28.57|28.77|28.63|28.66|28.52|153
1722100800000|2024-07-27 17:20:00|28.72|28.58|28.77|28.63|28.81|28.67|28.69|28.55|104
1722101100000|2024-07-27 17:25:00|28.76|28.62|28.65|28.51|28.78|28.64|28.65|28.51|98
1722101400000|2024-07-27 17:30:00|28.64|28.5|28.58|28.44|28.67|28.53|28.58|28.44|106
1722101700000|2024-07-27 17:35:00|28.57|28.43|28.61|28.47|28.68|28.54|28.56|28.42|67
1722102000000|2024-07-27 17:40:00|28.6|28.46|28.56|28.42|28.66|28.52|28.54|28.4|95
1722102300000|2024-07-27 17:45:00|28.57|28.43|28.59|28.45|28.6|28.46|28.55|28.41|71
1722102600000|2024-07-27 17:50:00|28.6|28.46|28.57|28.43|28.63|28.49|28.56|28.42|87
1722102900000|2024-07-27 17:55:00|28.56|28.42|28.54|28.4|28.57|28.43|28.47|28.33|95
1722103200000|2024-07-27 18:00:00|28.53|28.39|28.54|28.4|28.54|28.4|28.48|28.34|114
1722103500000|2024-07-27 18:05:00|28.53|28.39|28.58|28.44|28.6|28.46|28.53|28.39|52
1722103800000|2024-07-27 18:10:00|28.59|28.45|28.59|28.45|28.62|28.48|28.55|28.41|79
1722104100000|2024-07-27 18:15:00|28.6|28.46|28.65|28.51|28.67|28.53|28.57|28.43|52
1722104400000|2024-07-27 18:20:00|28.64|28.5|28.69|28.55|28.71|28.57|28.63|28.49|62
1722104700000|2024-07-27 18:25:00|28.68|28.54|28.65|28.51|28.68|28.54|28.64|28.5|52
1722105000000|2024-07-27 18:30:00|28.64|28.5|28.56|28.42|28.66|28.52|28.56|28.42|54
1722105300000|2024-07-27 18:35:00|28.57|28.43|28.53|28.39|28.6|28.46|28.51|28.37|37
1722105600000|2024-07-27 18:40:00|28.54|28.4|28.57|28.43|28.58|28.44|28.52|28.38|44
1722105900000|2024-07-27 18:45:00|28.58|28.44|28.6|28.46|28.62|28.48|28.56|28.42|65
1722106200000|2024-07-27 18:50:00|28.58|28.44|28.47|28.33|28.58|28.44|28.41|28.27|167
1722106500000|2024-07-27 18:55:00|28.48|28.34|28.41|28.27|28.51|28.37|28.37|28.23|170
1722106800000|2024-07-27 19:00:00|28.4|28.26|28.19|28.05|28.41|28.27|28.06|27.92|252
1722107100000|2024-07-27 19:05:00|28.2|28.06|28.2|28.06|28.28|28.14|28.1|27.96|265
1722107400000|2024-07-27 19:10:00|28.19|28.05|28.24|28.1|28.26|28.12|28.16|28.02|116
1722107700000|2024-07-27 19:15:00|28.23|28.09|28.3|28.16|28.3|28.16|28.18|28.04|238
1722108000000|2024-07-27 19:20:00|28.31|28.17|28.34|28.2|28.4|28.26|28.3|28.16|196
1722108300000|2024-07-27 19:25:00|28.35|28.21|28.29|28.15|28.37|28.23|28.25|28.11|104
1722108600000|2024-07-27 19:30:00|28.3|28.16|28.29|28.15|28.34|28.2|28.28|28.14|115
1722108900000|2024-07-27 19:35:00|28.3|28.16|28.3|28.16|28.36|28.22|28.27|28.13|101
1722109200000|2024-07-27 19:40:00|28.28|28.14|28.19|28.05|28.29|28.15|28.09|27.95|160
1722109500000|2024-07-27 19:45:00|28.2|28.06|28.26|28.12|28.3|28.16|28.19|28.05|81
1722109800000|2024-07-27 19:50:00|28.27|28.13|28.34|28.2|28.34|28.2|28.25|28.11|83
1722110100000|2024-07-27 19:55:00|28.33|28.19|28.33|28.19|28.35|28.21|28.29|28.15|82
1722110400000|2024-07-27 20:00:00|28.32|28.18|28.29|28.15|28.34|28.2|28.22|28.08|135
1722110700000|2024-07-27 20:05:00|28.28|28.14|28.24|28.1|28.28|28.14|28.16|28.02|101
1722111000000|2024-07-27 20:10:00|28.23|28.09|28.07|27.93|28.23|28.09|28.02|27.88|141
1722111300000|2024-07-27 20:15:00|28.06|27.92|28.1|27.96|28.17|28.03|27.93|27.79|183
1722111600000|2024-07-27 20:20:00|28.09|27.95|27.8|27.66|28.11|27.97|27.77|27.63|261
1722111900000|2024-07-27 20:25:00|27.81|27.67|28.07|27.93|28.09|27.95|27.66|27.52|224
1722112200000|2024-07-27 20:30:00|28.06|27.92|28.02|27.88|28.15|28.01|27.98|27.84|241
1722112500000|2024-07-27 20:35:00|28.03|27.89|27.9|27.76|28.04|27.9|27.9|27.76|156
1722112800000|2024-07-27 20:40:00|27.91|27.77|27.99|27.85|27.99|27.85|27.88|27.74|122
1722113100000|2024-07-27 20:45:00|28|27.86|27.95|27.81|28.22|28.08|27.93|27.79|314
1722113400000|2024-07-27 20:50:00|27.96|27.82|28.24|28.1|28.24|28.1|27.96|27.82|226
1722113700000|2024-07-27 20:55:00|28.23|28.09|28.23|28.09|28.3|28.16|28.2|28.06|193
1722114000000|2024-07-27 21:00:00|28.22|28.08|28.23|28.09|28.24|28.1|28.11|27.97|154
1722114300000|2024-07-27 21:05:00|28.22|28.08|28.5|28.36|28.5|28.36|28.22|28.08|129
1722114600000|2024-07-27 21:10:00|28.52|28.38|28.66|28.52|28.67|28.53|28.52|28.38|140
1722114900000|2024-07-27 21:15:00|28.65|28.51|28.5|28.36|28.69|28.55|28.5|28.36|150
1722115200000|2024-07-27 21:20:00|28.49|28.35|28.53|28.39|28.62|28.48|28.45|28.31|152
1722115500000|2024-07-27 21:25:00|28.54|28.4|28.57|28.43|28.63|28.49|28.53|28.39|76
1722115800000|2024-07-27 21:30:00|28.58|28.44|28.65|28.51|28.66|28.52|28.53|28.39|104
1722116100000|2024-07-27 21:35:00|28.66|28.52|28.66|28.52|28.67|28.53|28.61|28.47|49
1722116400000|2024-07-27 21:40:00|28.67|28.53|28.57|28.43|28.69|28.55|28.57|28.43|18
1722116700000|2024-07-27 21:45:00|28.58|28.44|28.51|28.37|28.61|28.47|28.5|28.36|32
1722117000000|2024-07-27 21:50:00|28.52|28.38|28.53|28.39|28.53|28.39|28.49|28.35|32
1722117300000|2024-07-27 21:55:00|28.52|28.38|28.54|28.4|28.58|28.44|28.52|28.38|32
1722117600000|2024-07-27 22:00:00|28.55|28.41|28.45|28.31|28.55|28.41|28.45|28.31|63
1722117900000|2024-07-27 22:05:00|28.46|28.32|28.42|28.28|28.48|28.34|28.39|28.25|67
1722118200000|2024-07-27 22:10:00|28.41|28.27|28.38|28.24|28.42|28.28|28.37|28.23|32
1722118500000|2024-07-27 22:15:00|28.39|28.25|28.46|28.32|28.49|28.35|28.38|28.24|70
1722118800000|2024-07-27 22:20:00|28.45|28.31|28.5|28.36|28.51|28.37|28.45|28.31|52
1722119100000|2024-07-27 22:25:00|28.51|28.37|28.44|28.3|28.53|28.39|28.44|28.3|48
1722119400000|2024-07-27 22:30:00|28.45|28.31|28.47|28.33|28.48|28.34|28.39|28.25|53
1722119700000|2024-07-27 22:35:00|28.46|28.32|28.5|28.36|28.5|28.36|28.45|28.31|37
1722120000000|2024-07-27 22:40:00|28.51|28.37|28.54|28.4|28.55|28.41|28.5|28.36|28
1722120300000|2024-07-27 22:45:00|28.55|28.41|28.5|28.36|28.56|28.42|28.5|28.36|27
1722120600000|2024-07-27 22:50:00|28.49|28.35|28.48|28.34|28.52|28.38|28.48|28.34|18
1722120900000|2024-07-27 22:55:00|28.49|28.35|28.44|28.3|28.49|28.35|28.44|28.3|28
1722121200000|2024-07-27 23:00:00|28.45|28.31|28.4|28.26|28.45|28.31|28.39|28.25|40
1722121500000|2024-07-27 23:05:00|28.39|28.25|28.33|28.19|28.4|28.26|28.32|28.18|64
1722121800000|2024-07-27 23:10:00|28.32|28.18|28.32|28.18|28.35|28.21|28.31|28.17|61
1722122100000|2024-07-27 23:15:00|28.31|28.17|28.24|28.1|28.31|28.17|28.23|28.09|68
1722122400000|2024-07-27 23:20:00|28.25|28.11|28.27|28.13|28.3|28.16|28.24|28.1|43
1722122700000|2024-07-27 23:25:00|28.28|28.14|28.33|28.19|28.33|28.19|28.27|28.13|18
1722123000000|2024-07-27 23:30:00|28.32|28.18|28.29|28.15|28.35|28.21|28.29|28.15|28
1722123300000|2024-07-27 23:35:00|28.3|28.16|28.24|28.1|28.3|28.16|28.24|28.1|31
1722123600000|2024-07-27 23:40:00|28.23|28.09|28.19|28.05|28.24|28.1|28.18|28.04|27
1722123900000|2024-07-27 23:45:00|28.2|28.06|28.21|28.07|28.23|28.09|28.18|28.04|46
1722124200000|2024-07-27 23:50:00|28.2|28.06|28.21|28.07|28.22|28.08|28.19|28.05|30
1722124500000|2024-07-27 23:55:00|28.2|28.06|28.13|27.99|28.21|28.07|28.1|27.96|76
1722124800000|2024-07-28 00:00:00|28.12|27.98|27.96|27.82|28.12|27.98|27.95|27.81|61
1722125100000|2024-07-28 00:05:00|27.95|27.81|27.93|27.79|28.02|27.88|27.89|27.75|101
1722125400000|2024-07-28 00:10:00|27.92|27.78|27.88|27.74|27.97|27.83|27.88|27.74|101
1722125700000|2024-07-28 00:15:00|27.89|27.75|27.9|27.76|27.99|27.85|27.87|27.73|107
1722126000000|2024-07-28 00:20:00|27.89|27.75|27.96|27.82|27.98|27.84|27.88|27.74|82
1722126300000|2024-07-28 00:25:00|27.95|27.81|28.02|27.88|28.08|27.94|27.95|27.81|79
1722126600000|2024-07-28 00:30:00|28.01|27.87|28.04|27.9|28.05|27.91|27.98|27.84|84
1722126900000|2024-07-28 00:35:00|28.05|27.91|28.1|27.96|28.1|27.96|28.02|27.88|78
1722127200000|2024-07-28 00:40:00|28.11|27.97|28.11|27.97|28.13|27.99|28.08|27.94|51
1722127500000|2024-07-28 00:45:00|28.1|27.96|27.99|27.85|28.12|27.98|27.98|27.84|60
1722127800000|2024-07-28 00:50:00|28|27.86|28.03|27.89|28.04|27.9|28|27.86|38
1722128100000|2024-07-28 00:55:00|28.04|27.9|28.11|27.97|28.11|27.97|28.04|27.9|44
1722128400000|2024-07-28 01:00:00|28.1|27.96|28.14|28|28.17|28.03|28.09|27.95|63
1722128700000|2024-07-28 01:05:00|28.13|27.99|28.2|28.06|28.2|28.06|28.13|27.99|74
1722129000000|2024-07-28 01:10:00|28.19|28.05|28.21|28.07|28.22|28.08|28.17|28.03|63
1722129300000|2024-07-28 01:15:00|28.2|28.06|28.11|27.97|28.21|28.07|28.09|27.95|50
1722129600000|2024-07-28 01:20:00|28.12|27.98|28.15|28.01|28.15|28.01|28.11|27.97|70
1722129900000|2024-07-28 01:25:00|28.14|28|28.14|28|28.16|28.02|28.13|27.99|51
1722130200000|2024-07-28 01:30:00|28.15|28.01|28.15|28.01|28.15|28.01|28.09|27.95|37
1722130500000|2024-07-28 01:35:00|28.16|28.02|28.14|28|28.16|28.02|28.13|27.99|68
1722130800000|2024-07-28 01:40:00|28.15|28.01|28.2|28.06|28.2|28.06|28.13|27.99|81
1722131100000|2024-07-28 01:45:00|28.19|28.05|28.23|28.09|28.26|28.12|28.19|28.05|41
1722131400000|2024-07-28 01:50:00|28.22|28.08|28.15|28.01|28.23|28.09|28.15|28.01|42
1722131700000|2024-07-28 01:55:00|28.16|28.02|28.12|27.98|28.17|28.03|28.12|27.98|65
1722132000000|2024-07-28 02:00:00|28.13|27.99|28.15|28.01|28.15|28.01|28.1|27.96|71
1722132300000|2024-07-28 02:05:00|28.13|27.99|28.16|28.02|28.16|28.02|28.11|27.97|58
1722132600000|2024-07-28 02:10:00|28.15|28.01|28.09|27.95|28.16|28.02|28.09|27.95|30
1722132900000|2024-07-28 02:15:00|28.08|27.94|28.08|27.94|28.11|27.97|28.06|27.92|41
1722133200000|2024-07-28 02:20:00|28.07|27.93|28.11|27.97|28.13|27.99|28.07|27.93|35
1722133500000|2024-07-28 02:25:00|28.12|27.98|28.1|27.96|28.14|28|28.09|27.95|25
1722133800000|2024-07-28 02:30:00|28.11|27.97|28.11|27.97|28.13|27.99|28.11|27.97|39
1722134100000|2024-07-28 02:35:00|28.1|27.96|28.12|27.98|28.13|27.99|28.09|27.95|23
1722134400000|2024-07-28 02:40:00|28.11|27.97|28.1|27.96|28.11|27.97|28.09|27.95|16
1722134700000|2024-07-28 02:45:00|28.11|27.97|28.06|27.92|28.11|27.97|28.06|27.92|23
1722135000000|2024-07-28 02:50:00|28.05|27.91|28.05|27.91|28.09|27.95|28.04|27.9|57
1722135300000|2024-07-28 02:55:00|28.06|27.92|28.08|27.94|28.09|27.95|28.06|27.92|43
1722135600000|2024-07-28 03:00:00|28.07|27.93|28.05|27.91|28.09|27.95|28.04|27.9|63
1722135900000|2024-07-28 03:05:00|28.04|27.9|27.96|27.82|28.05|27.91|27.96|27.82|43
1722136200000|2024-07-28 03:10:00|27.95|27.81|27.97|27.83|27.99|27.85|27.95|27.81|45
1722136500000|2024-07-28 03:15:00|27.96|27.82|27.96|27.82|27.99|27.85|27.92|27.78|85
1722136800000|2024-07-28 03:20:00|27.95|27.81|27.97|27.83|27.97|27.83|27.93|27.79|57
1722137100000|2024-07-28 03:25:00|27.96|27.82|27.96|27.82|27.99|27.85|27.95|27.81|43
1722137400000|2024-07-28 03:30:00|27.97|27.83|27.97|27.83|27.99|27.85|27.95|27.81|124
1722137700000|2024-07-28 03:35:00|27.98|27.84|27.97|27.83|28|27.86|27.96|27.82|30
1722138000000|2024-07-28 03:40:00|27.96|27.82|27.89|27.75|27.96|27.82|27.89|27.75|47
1722138300000|2024-07-28 03:45:00|27.9|27.76|27.91|27.77|27.92|27.78|27.9|27.76|60
1722138600000|2024-07-28 03:50:00|27.9|27.76|27.86|27.72|27.91|27.77|27.85|27.71|47
1722138900000|2024-07-28 03:55:00|27.87|27.73|27.85|27.71|27.87|27.73|27.84|27.7|53
1722139200000|2024-07-28 04:00:00|27.84|27.7|27.84|27.7|27.86|27.72|27.82|27.68|49
1722139500000|2024-07-28 04:05:00|27.83|27.69|27.79|27.65|27.83|27.69|27.75|27.61|67
1722139800000|2024-07-28 04:10:00|27.8|27.66|27.84|27.7|27.85|27.71|27.79|27.65|59
1722140100000|2024-07-28 04:15:00|27.83|27.69|27.72|27.58|27.84|27.7|27.72|27.58|66
1722140400000|2024-07-28 04:20:00|27.73|27.59|27.71|27.57|27.76|27.62|27.7|27.56|53
1722140700000|2024-07-28 04:25:00|27.7|27.56|27.63|27.49|27.73|27.59|27.61|27.47|39
1722141000000|2024-07-28 04:30:00|27.62|27.48|27.62|27.48|27.67|27.53|27.62|27.48|71
1722141300000|2024-07-28 04:35:00|27.61|27.47|27.63|27.49|27.65|27.51|27.61|27.47|29
1722141600000|2024-07-28 04:40:00|27.64|27.5|27.64|27.5|27.66|27.52|27.63|27.49|18
1722141900000|2024-07-28 04:45:00|27.65|27.51|27.56|27.42|27.65|27.51|27.55|27.41|55
1722142200000|2024-07-28 04:50:00|27.57|27.43|27.51|27.37|27.59|27.45|27.51|27.37|51
1722142500000|2024-07-28 04:55:00|27.52|27.38|27.46|27.32|27.54|27.4|27.46|27.32|48
1722142800000|2024-07-28 05:00:00|27.45|27.31|27.42|27.28|27.51|27.37|27.4|27.26|94
1722143100000|2024-07-28 05:05:00|27.43|27.29|27.38|27.24|27.45|27.31|27.36|27.22|80
1722143400000|2024-07-28 05:10:00|27.39|27.25|27.43|27.29|27.43|27.29|27.36|27.22|103
1722143700000|2024-07-28 05:15:00|27.42|27.28|27.4|27.26|27.43|27.29|27.36|27.22|71
1722144000000|2024-07-28 05:20:00|27.41|27.27|27.46|27.32|27.46|27.32|27.38|27.24|60
1722144300000|2024-07-28 05:25:00|27.45|27.31|27.6|27.46|27.6|27.46|27.45|27.31|57
1722144600000|2024-07-28 05:30:00|27.59|27.45|27.64|27.5|27.65|27.51|27.58|27.44|43
1722144900000|2024-07-28 05:35:00|27.63|27.49|27.65|27.51|27.65|27.51|27.59|27.45|67
1722145200000|2024-07-28 05:40:00|27.64|27.5|27.63|27.49|27.64|27.5|27.59|27.45|42
1722145500000|2024-07-28 05:45:00|27.62|27.48|27.63|27.49|27.67|27.53|27.61|27.47|44
1722145800000|2024-07-28 05:50:00|27.64|27.5|27.65|27.51|27.65|27.51|27.61|27.47|22
1722146100000|2024-07-28 05:55:00|27.64|27.5|27.65|27.51|27.66|27.52|27.63|27.49|18
1722146400000|2024-07-28 06:00:00|27.64|27.5|27.66|27.52|27.67|27.53|27.63|27.49|71
1722146700000|2024-07-28 06:05:00|27.65|27.51|27.69|27.55|27.69|27.55|27.65|27.51|27
1722147000000|2024-07-28 06:10:00|27.68|27.54|27.73|27.59|27.73|27.59|27.67|27.53|41
1722147300000|2024-07-28 06:15:00|27.74|27.6|27.71|27.57|27.77|27.63|27.7|27.56|66
1722147600000|2024-07-28 06:20:00|27.7|27.56|27.72|27.58|27.74|27.6|27.7|27.56|52
1722147900000|2024-07-28 06:25:00|27.73|27.59|27.79|27.65|27.79|27.65|27.72|27.58|11
1722148200000|2024-07-28 06:30:00|27.78|27.64|27.78|27.64|27.8|27.66|27.77|27.63|21
1722148500000|2024-07-28 06:35:00|27.76|27.62|27.75|27.61|27.76|27.62|27.71|27.57|38
1722148800000|2024-07-28 06:40:00|27.76|27.62|27.78|27.64|27.8|27.66|27.76|27.62|25
1722149100000|2024-07-28 06:45:00|27.77|27.63|27.78|27.64|27.79|27.65|27.77|27.63|20
1722149400000|2024-07-28 06:50:00|27.77|27.63|27.72|27.58|27.77|27.63|27.71|27.57|58
1722149700000|2024-07-28 06:55:00|27.73|27.59|27.74|27.6|27.75|27.61|27.73|27.59|16
1722150000000|2024-07-28 07:00:00|27.73|27.59|27.71|27.57|27.73|27.59|27.7|27.56|21
1722150300000|2024-07-28 07:05:00|27.7|27.56|27.71|27.57|27.71|27.57|27.69|27.55|20
1722150600000|2024-07-28 07:10:00|27.7|27.56|27.75|27.61|27.75|27.61|27.69|27.55|20
1722150900000|2024-07-28 07:15:00|27.76|27.62|27.75|27.61|27.78|27.64|27.74|27.6|15
1722151200000|2024-07-28 07:20:00|27.73|27.59|27.7|27.56|27.73|27.59|27.7|27.56|20
1722151500000|2024-07-28 07:25:00|27.71|27.57|27.73|27.59|27.74|27.6|27.7|27.56|37
1722151800000|2024-07-28 07:30:00|27.74|27.6|27.76|27.62|27.77|27.63|27.72|27.58|15
1722152100000|2024-07-28 07:35:00|27.75|27.61|27.81|27.67|27.81|27.67|27.75|27.61|21
1722152400000|2024-07-28 07:40:00|27.82|27.68|27.81|27.67|27.82|27.68|27.79|27.65|73
1722152700000|2024-07-28 07:45:00|27.82|27.68|27.87|27.73|27.88|27.74|27.81|27.67|32
1722153000000|2024-07-28 07:50:00|27.86|27.72|27.87|27.73|27.87|27.73|27.82|27.68|34
1722153300000|2024-07-28 07:55:00|27.86|27.72|27.85|27.71|27.87|27.73|27.84|27.7|30
1722153600000|2024-07-28 08:00:00|27.86|27.72|27.81|27.67|27.87|27.73|27.81|27.67|26
1722153900000|2024-07-28 08:05:00|27.8|27.66|27.8|27.66|27.8|27.66|27.75|27.61|27
1722154200000|2024-07-28 08:10:00|27.81|27.67|27.8|27.66|27.82|27.68|27.79|27.65|34
1722154500000|2024-07-28 08:15:00|27.81|27.67|27.86|27.72|27.87|27.73|27.8|27.66|36
1722154800000|2024-07-28 08:20:00|27.85|27.71|27.78|27.64|27.85|27.71|27.78|27.64|46
1722155100000|2024-07-28 08:25:00|27.79|27.65|27.77|27.63|27.8|27.66|27.77|27.63|37
1722155400000|2024-07-28 08:30:00|27.76|27.62|27.77|27.63|27.79|27.65|27.75|27.61|38
1722155700000|2024-07-28 08:35:00|27.78|27.64|27.69|27.55|27.78|27.64|27.69|27.55|27
1722156000000|2024-07-28 08:40:00|27.68|27.54|27.69|27.55|27.69|27.55|27.67|27.53|40
1722156300000|2024-07-28 08:45:00|27.68|27.54|27.71|27.57|27.72|27.58|27.66|27.52|30
1722156600000|2024-07-28 08:50:00|27.72|27.58|27.73|27.59|27.75|27.61|27.71|27.57|21
1722156900000|2024-07-28 08:55:00|27.74|27.6|27.75|27.61|27.76|27.62|27.73|27.59|32
1722157200000|2024-07-28 09:00:00|27.74|27.6|27.77|27.63|27.79|27.65|27.74|27.6|22
1722157500000|2024-07-28 09:05:00|27.78|27.64|27.71|27.57|27.79|27.65|27.71|27.57|56
1722157800000|2024-07-28 09:10:00|27.7|27.56|27.69|27.55|27.73|27.59|27.69|27.55|48
1722158100000|2024-07-28 09:15:00|27.68|27.54|27.65|27.51|27.7|27.56|27.61|27.47|29
1722158400000|2024-07-28 09:20:00|27.64|27.5|27.64|27.5|27.65|27.51|27.63|27.49|9
1722158700000|2024-07-28 09:25:00|27.63|27.49|27.61|27.47|27.64|27.5|27.58|27.44|26
1722159000000|2024-07-28 09:30:00|27.6|27.46|27.68|27.54|27.69|27.55|27.59|27.45|40
1722159300000|2024-07-28 09:35:00|27.67|27.53|27.7|27.56|27.71|27.57|27.65|27.51|42
1722159600000|2024-07-28 09:40:00|27.71|27.57|27.72|27.58|27.72|27.58|27.69|27.55|46
1722159900000|2024-07-28 09:45:00|27.71|27.57|27.71|27.57|27.73|27.59|27.7|27.56|33
1722160200000|2024-07-28 09:50:00|27.72|27.58|27.75|27.61|27.75|27.61|27.71|27.57|20
1722160500000|2024-07-28 09:55:00|27.74|27.6|27.73|27.59|27.74|27.6|27.73|27.59|4
1722160800000|2024-07-28 10:00:00|27.72|27.58|27.68|27.54|27.72|27.58|27.67|27.53|28
1722161100000|2024-07-28 10:05:00|27.69|27.55|27.71|27.57|27.79|27.65|27.69|27.55|63
1722161400000|2024-07-28 10:10:00|27.72|27.58|27.74|27.6|27.74|27.6|27.7|27.56|37
1722161700000|2024-07-28 10:15:00|27.75|27.61|27.78|27.64|27.81|27.67|27.73|27.59|76
1722162000000|2024-07-28 10:20:00|27.77|27.63|27.76|27.62|27.78|27.64|27.73|27.59|26
1722162300000|2024-07-28 10:25:00|27.75|27.61|27.75|27.61|27.79|27.65|27.74|27.6|19
1722162600000|2024-07-28 10:30:00|27.76|27.62|27.74|27.6|27.76|27.62|27.71|27.57|53
1722162900000|2024-07-28 10:35:00|27.75|27.61|27.75|27.61|27.76|27.62|27.74|27.6|7
1721779500000|2024-07-24 00:05:00|29.92|29.78|29.91|29.77|29.95|29.81|29.88|29.74|95
1721779800000|2024-07-24 00:10:00|29.92|29.78|29.88|29.74|30.03|29.89|29.87|29.73|171
1721780100000|2024-07-24 00:15:00|29.87|29.73|29.86|29.72|29.89|29.75|29.8|29.66|213
1721780400000|2024-07-24 00:20:00|29.85|29.71|29.77|29.63|29.86|29.72|29.75|29.61|281
1721780700000|2024-07-24 00:25:00|29.76|29.62|29.76|29.62|29.78|29.64|29.71|29.57|250
1721781000000|2024-07-24 00:30:00|29.77|29.63|29.57|29.43|29.77|29.63|29.56|29.42|267
1721781300000|2024-07-24 00:35:00|29.56|29.42|29.57|29.43|29.6|29.46|29.55|29.41|210
1721781600000|2024-07-24 00:40:00|29.56|29.42|29.41|29.27|29.58|29.44|29.41|29.27|157
1721781900000|2024-07-24 00:45:00|29.42|29.28|29.43|29.29|29.49|29.35|29.42|29.28|116
1721782200000|2024-07-24 00:50:00|29.44|29.3|29.35|29.21|29.44|29.3|29.31|29.17|251
1721782500000|2024-07-24 00:55:00|29.36|29.22|29.36|29.22|29.39|29.25|29.34|29.2|136
1721782800000|2024-07-24 01:00:00|29.37|29.23|29.55|29.41|29.55|29.41|29.36|29.22|219
1721783100000|2024-07-24 01:05:00|29.56|29.42|29.47|29.33|29.61|29.47|29.46|29.32|184
1721783400000|2024-07-24 01:10:00|29.48|29.34|29.35|29.21|29.49|29.35|29.32|29.18|223
1721783700000|2024-07-24 01:15:00|29.34|29.2|29.35|29.21|29.37|29.23|29.24|29.1|196
1721784000000|2024-07-24 01:20:00|29.36|29.22|29.3|29.16|29.45|29.31|29.3|29.16|278
1721784300000|2024-07-24 01:25:00|29.31|29.17|29.33|29.19|29.4|29.26|29.31|29.17|243
1721784600000|2024-07-24 01:30:00|29.32|29.18|29.29|29.15|29.34|29.2|29.26|29.12|188
1721784900000|2024-07-24 01:35:00|29.28|29.14|29.13|28.99|29.29|29.15|29.12|28.98|246
1721785200000|2024-07-24 01:40:00|29.14|29|29.14|29|29.17|29.03|29.09|28.95|197
1721785500000|2024-07-24 01:45:00|29.13|28.99|28.97|28.83|29.16|29.02|28.93|28.79|197
1721785800000|2024-07-24 01:50:00|28.96|28.82|28.98|28.84|29.04|28.9|28.96|28.82|159
1721786100000|2024-07-24 01:55:00|28.99|28.85|28.93|28.79|28.99|28.85|28.92|28.78|121
1721786400000|2024-07-24 02:00:00|28.92|28.78|28.87|28.73|28.93|28.79|28.85|28.71|311
1721786700000|2024-07-24 02:05:00|28.86|28.72|28.96|28.82|28.97|28.83|28.86|28.72|148
1721787000000|2024-07-24 02:10:00|28.95|28.81|28.88|28.74|28.96|28.82|28.88|28.74|80
1721787300000|2024-07-24 02:15:00|28.87|28.73|28.86|28.72|28.94|28.8|28.81|28.67|216
1721787600000|2024-07-24 02:20:00|28.85|28.71|28.88|28.74|28.89|28.75|28.8|28.66|202
1721787900000|2024-07-24 02:25:00|28.87|28.73|28.94|28.8|28.95|28.81|28.87|28.73|104
1721788200000|2024-07-24 02:30:00|28.95|28.81|28.88|28.74|28.95|28.81|28.83|28.69|141
1721788500000|2024-07-24 02:35:00|28.89|28.75|28.78|28.64|28.89|28.75|28.76|28.62|276
1721788800000|2024-07-24 02:40:00|28.79|28.65|28.82|28.68|28.83|28.69|28.75|28.61|238
1721789100000|2024-07-24 02:45:00|28.81|28.67|28.76|28.62|28.85|28.71|28.75|28.61|232
1721789400000|2024-07-24 02:50:00|28.77|28.63|28.82|28.68|28.82|28.68|28.74|28.6|255
1721789700000|2024-07-24 02:55:00|28.83|28.69|28.81|28.67|28.9|28.76|28.81|28.67|133
1721790000000|2024-07-24 03:00:00|28.8|28.66|28.77|28.63|28.89|28.75|28.77|28.63|194
1721790300000|2024-07-24 03:05:00|28.76|28.62|28.79|28.65|28.86|28.72|28.74|28.6|154
1721790600000|2024-07-24 03:10:00|28.78|28.64|28.72|28.58|28.78|28.64|28.71|28.57|265
1721790900000|2024-07-24 03:15:00|28.73|28.59|28.83|28.69|28.84|28.7|28.72|28.58|189
1721791200000|2024-07-24 03:20:00|28.84|28.7|29.02|28.88|29.05|28.91|28.83|28.69|303
1721791500000|2024-07-24 03:25:00|29.01|28.87|29.15|29.01|29.15|29.01|28.98|28.84|243
1721791800000|2024-07-24 03:30:00|29.16|29.02|29.17|29.03|29.18|29.04|29.1|28.96|130
1721792100000|2024-07-24 03:35:00|29.16|29.02|29.1|28.96|29.19|29.05|29.1|28.96|191
1721792400000|2024-07-24 03:40:00|29.11|28.97|29.17|29.03|29.19|29.05|29.09|28.95|145
1721792700000|2024-07-24 03:45:00|29.16|29.02|29.1|28.96|29.21|29.07|29.09|28.95|192
1721793000000|2024-07-24 03:50:00|29.09|28.95|29.08|28.94|29.11|28.97|29.08|28.94|126
1721793300000|2024-07-24 03:55:00|29.06|28.92|29.07|28.93|29.1|28.96|29.05|28.91|88
1721793600000|2024-07-24 04:00:00|29.06|28.92|29.04|28.9|29.11|28.97|28.98|28.84|176
1721793900000|2024-07-24 04:05:00|29.03|28.89|28.92|28.78|29.04|28.9|28.92|28.78|162
1721794200000|2024-07-24 04:10:00|28.93|28.79|28.84|28.7|28.97|28.83|28.83|28.69|198
1721794500000|2024-07-24 04:15:00|28.83|28.69|28.95|28.81|28.95|28.81|28.83|28.69|156
1721794800000|2024-07-24 04:20:00|28.94|28.8|28.89|28.75|28.99|28.85|28.89|28.75|66
1721795100000|2024-07-24 04:25:00|28.88|28.74|28.82|28.68|28.89|28.75|28.79|28.65|130
1721795400000|2024-07-24 04:30:00|28.83|28.69|28.82|28.68|28.9|28.76|28.79|28.65|232
1721795700000|2024-07-24 04:35:00|28.83|28.69|28.75|28.61|28.84|28.7|28.75|28.61|116
1721796000000|2024-07-24 04:40:00|28.76|28.62|28.73|28.59|28.79|28.65|28.72|28.58|134
1721796300000|2024-07-24 04:45:00|28.74|28.6|28.75|28.61|28.78|28.64|28.68|28.54|227
1721796600000|2024-07-24 04:50:00|28.76|28.62|28.73|28.59|28.8|28.66|28.71|28.57|210
1721796900000|2024-07-24 04:55:00|28.72|28.58|28.7|28.56|28.74|28.6|28.68|28.54|253
1721797200000|2024-07-24 05:00:00|28.69|28.55|28.65|28.51|28.74|28.6|28.64|28.5|252
1721797500000|2024-07-24 05:05:00|28.66|28.52|28.59|28.45|28.66|28.52|28.57|28.43|229
1721797800000|2024-07-24 05:10:00|28.6|28.46|28.66|28.52|28.68|28.54|28.56|28.42|57
1721798100000|2024-07-24 05:15:00|28.65|28.51|28.62|28.48|28.7|28.56|28.62|28.48|130
1721798400000|2024-07-24 05:20:00|28.61|28.47|28.58|28.44|28.61|28.47|28.55|28.41|172
1721798700000|2024-07-24 05:25:00|28.59|28.45|28.57|28.43|28.6|28.46|28.52|28.38|199
1721799000000|2024-07-24 05:30:00|28.58|28.44|28.59|28.45|28.62|28.48|28.56|28.42|49
1721799300000|2024-07-24 05:35:00|28.58|28.44|28.52|28.38|28.62|28.48|28.52|28.38|78
1721799600000|2024-07-24 05:40:00|28.51|28.37|28.61|28.47|28.62|28.48|28.47|28.33|197
1721799900000|2024-07-24 05:45:00|28.6|28.46|28.72|28.58|28.75|28.61|28.6|28.46|164
1721800200000|2024-07-24 05:50:00|28.71|28.57|28.77|28.63|28.81|28.67|28.69|28.55|175
1721800500000|2024-07-24 05:55:00|28.76|28.62|28.76|28.62|28.84|28.7|28.74|28.6|154
1721800800000|2024-07-24 06:00:00|28.77|28.63|28.71|28.57|28.79|28.65|28.71|28.57|198
1721801100000|2024-07-24 06:05:00|28.72|28.58|28.86|28.72|28.86|28.72|28.71|28.57|161
1721801400000|2024-07-24 06:10:00|28.87|28.73|28.92|28.78|28.92|28.78|28.83|28.69|151
1721801700000|2024-07-24 06:15:00|28.91|28.77|28.86|28.72|28.96|28.82|28.86|28.72|221
1721802000000|2024-07-24 06:20:00|28.88|28.74|28.89|28.75|28.91|28.77|28.85|28.71|182
1721802300000|2024-07-24 06:25:00|28.88|28.74|28.85|28.71|28.89|28.75|28.81|28.67|182
1721802600000|2024-07-24 06:30:00|28.86|28.72|28.97|28.83|29.01|28.87|28.83|28.69|203
1721802900000|2024-07-24 06:35:00|28.98|28.84|28.95|28.81|29.04|28.9|28.93|28.79|165
1721803200000|2024-07-24 06:40:00|28.96|28.82|28.94|28.8|28.99|28.85|28.94|28.8|166
1721803500000|2024-07-24 06:45:00|28.95|28.81|28.96|28.82|28.98|28.84|28.93|28.79|102
1721803800000|2024-07-24 06:50:00|28.95|28.81|28.96|28.82|28.96|28.82|28.9|28.76|78
1721804100000|2024-07-24 06:55:00|28.95|28.81|28.95|28.81|28.96|28.82|28.94|28.8|71
1721804400000|2024-07-24 07:00:00|28.94|28.8|28.93|28.79|28.95|28.81|28.91|28.77|131
1721804700000|2024-07-24 07:05:00|28.94|28.8|28.92|28.78|28.95|28.81|28.9|28.76|139
1721805000000|2024-07-24 07:10:00|28.93|28.79|28.97|28.83|28.98|28.84|28.92|28.78|95
1721805300000|2024-07-24 07:15:00|28.98|28.84|29.11|28.97|29.11|28.97|28.96|28.82|134
1721805600000|2024-07-24 07:20:00|29.1|28.96|29.26|29.12|29.32|29.18|29.1|28.96|125
1721805900000|2024-07-24 07:25:00|29.25|29.11|29.26|29.12|29.35|29.21|29.22|29.08|232
1721806200000|2024-07-24 07:30:00|29.25|29.11|29.25|29.11|29.32|29.18|29.21|29.07|179
1721806500000|2024-07-24 07:35:00|29.26|29.12|29.29|29.15|29.31|29.17|29.24|29.1|137
1721806800000|2024-07-24 07:40:00|29.28|29.14|29.26|29.12|29.31|29.17|29.24|29.1|134
1721807100000|2024-07-24 07:45:00|29.27|29.13|29.26|29.12|29.27|29.13|29.2|29.06|137
1721807400000|2024-07-24 07:50:00|29.25|29.11|29.27|29.13|29.28|29.14|29.24|29.1|123
1721807700000|2024-07-24 07:55:00|29.33|29.19|29.35|29.21|29.39|29.25|29.29|29.15|125
1721808000000|2024-07-24 08:00:00|29.34|29.2|29.35|29.21|29.49|29.35|29.33|29.19|208
1721808300000|2024-07-24 08:05:00|29.34|29.2|29.5|29.36|29.51|29.37|29.34|29.2|233
1721808600000|2024-07-24 08:10:00|29.49|29.35|29.48|29.34|29.53|29.39|29.47|29.33|193
1721808900000|2024-07-24 08:15:00|29.49|29.35|29.61|29.47|29.62|29.48|29.48|29.34|250
1721809200000|2024-07-24 08:20:00|29.6|29.46|29.57|29.43|29.66|29.52|29.54|29.4|233
1721809500000|2024-07-24 08:25:00|29.58|29.44|29.53|29.39|29.58|29.44|29.45|29.31|150
1721809800000|2024-07-24 08:30:00|29.52|29.38|29.63|29.49|29.64|29.5|29.5|29.36|203
1721810100000|2024-07-24 08:35:00|29.64|29.5|29.69|29.55|29.7|29.56|29.58|29.44|152
1721810400000|2024-07-24 08:40:00|29.68|29.54|29.71|29.57|29.74|29.6|29.64|29.5|240
1721810700000|2024-07-24 08:45:00|29.72|29.58|29.64|29.5|29.75|29.61|29.64|29.5|210
1721811000000|2024-07-24 08:50:00|29.65|29.51|29.61|29.47|29.72|29.58|29.61|29.47|213
1721811300000|2024-07-24 08:55:00|29.62|29.48|30.13|29.99|30.15|30.01|29.6|29.46|270
1721811600000|2024-07-24 09:00:00|30.12|29.98|30.2|30.06|30.21|30.07|29.99|29.85|397
1721811900000|2024-07-24 09:05:00|30.19|30.05|30.09|29.95|30.37|30.23|30.08|29.94|278
1721812200000|2024-07-24 09:10:00|30.08|29.94|30.41|30.27|30.41|30.27|30.07|29.93|186
1721812500000|2024-07-24 09:15:00|30.42|30.28|30.49|30.35|30.51|30.37|30.37|30.23|222
1721812800000|2024-07-24 09:20:00|30.48|30.34|30.52|30.38|30.63|30.49|30.46|30.32|320
1721813100000|2024-07-24 09:25:00|30.5|30.36|30.52|30.38|30.53|30.39|30.48|30.34|52
1721813400000|2024-07-24 09:30:00|30.47|30.33|30.35|30.21|30.48|30.34|30.29|30.15|155
1721813700000|2024-07-24 09:35:00|30.36|30.22|30.32|30.18|30.38|30.24|30.3|30.16|136
1721814000000|2024-07-24 09:40:00|30.33|30.19|30.3|30.16|30.36|30.22|30.2|30.06|195
1721814300000|2024-07-24 09:45:00|30.29|30.15|30.3|30.16|30.39|30.25|30.28|30.14|238
1721814600000|2024-07-24 09:50:00|30.31|30.17|30.18|30.04|30.32|30.18|30.13|29.99|245
1721814900000|2024-07-24 09:55:00|30.17|30.03|30.13|29.99|30.18|30.04|30.1|29.96|162
1721815200000|2024-07-24 10:00:00|30.14|30|30.21|30.07|30.21|30.07|30.11|29.97|190
1721815500000|2024-07-24 10:05:00|30.22|30.08|30.39|30.25|30.39|30.25|30.21|30.07|144
1721815800000|2024-07-24 10:10:00|30.4|30.26|30.51|30.37|30.54|30.4|30.39|30.25|246
1721816100000|2024-07-24 10:15:00|30.5|30.36|30.53|30.39|30.54|30.4|30.4|30.26|251
1721816400000|2024-07-24 10:20:00|30.52|30.38|30.42|30.28|30.53|30.39|30.4|30.26|203
1721816700000|2024-07-24 10:25:00|30.43|30.29|30.42|30.28|30.48|30.34|30.42|30.28|187
1721817000000|2024-07-24 10:30:00|30.41|30.27|30.45|30.31|30.45|30.31|30.37|30.23|168
1721817300000|2024-07-24 10:35:00|30.44|30.3|30.4|30.26|30.45|30.31|30.38|30.24|154
1721817600000|2024-07-24 10:40:00|30.39|30.25|30.45|30.31|30.46|30.32|30.38|30.24|133
1721817900000|2024-07-24 10:45:00|30.44|30.3|30.4|30.26|30.48|30.34|30.39|30.25|118
1721818200000|2024-07-24 10:50:00|30.39|30.25|30.41|30.27|30.45|30.31|30.37|30.23|160
1721818500000|2024-07-24 10:55:00|30.42|30.28|30.4|30.26|30.44|30.3|30.38|30.24|168
1721818800000|2024-07-24 11:00:00|30.41|30.27|30.34|30.2|30.41|30.27|30.3|30.16|201
1721819100000|2024-07-24 11:05:00|30.33|30.19|30.31|30.17|30.34|30.2|30.26|30.12|160
1721819400000|2024-07-24 11:10:00|30.3|30.16|30.23|30.09|30.35|30.21|30.23|30.09|148
1721819700000|2024-07-24 11:15:00|30.25|30.11|30.23|30.09|30.26|30.12|30.21|30.07|201
1721820000000|2024-07-24 11:20:00|30.24|30.1|30.3|30.16|30.33|30.19|30.23|30.09|144
1721820300000|2024-07-24 11:25:00|30.29|30.15|30.27|30.13|30.3|30.16|30.26|30.12|188
1721820600000|2024-07-24 11:30:00|30.28|30.14|30.3|30.16|30.3|30.16|30.23|30.09|155
1721820900000|2024-07-24 11:35:00|30.29|30.15|30.26|30.12|30.32|30.18|30.24|30.1|156
1721821200000|2024-07-24 11:40:00|30.25|30.11|30.33|30.19|30.35|30.21|30.24|30.1|164
1721821500000|2024-07-24 11:45:00|30.32|30.18|30.3|30.16|30.34|30.2|30.25|30.11|92
1721821800000|2024-07-24 11:50:00|30.31|30.17|30.31|30.17|30.35|30.21|30.28|30.14|93
1721822100000|2024-07-24 11:55:00|30.32|30.18|30.25|30.11|30.32|30.18|30.25|30.11|188
1721822400000|2024-07-24 12:00:00|30.26|30.12|30.27|30.13|30.3|30.16|30.25|30.11|139
1721822700000|2024-07-24 12:05:00|30.28|30.14|30.26|30.12|30.32|30.18|30.25|30.11|169
1721823000000|2024-07-24 12:10:00|30.25|30.11|30.21|30.07|30.26|30.12|30.19|30.05|171
1721823300000|2024-07-24 12:15:00|30.2|30.06|30.12|29.98|30.24|30.1|30.12|29.98|110
1721823600000|2024-07-24 12:20:00|30.13|29.99|30.06|29.92|30.13|29.99|30.04|29.9|214
1721823900000|2024-07-24 12:25:00|30.01|29.87|30.04|29.9|30.04|29.9|29.97|29.83|125
1721824200000|2024-07-24 12:30:00|30.03|29.89|30.08|29.94|30.09|29.95|30.02|29.88|196
1721824500000|2024-07-24 12:35:00|30.07|29.93|30.08|29.94|30.15|30.01|30.04|29.9|236
1721824800000|2024-07-24 12:40:00|30.07|29.93|30.11|29.97|30.11|29.97|30.07|29.93|60
1721825100000|2024-07-24 12:45:00|30.1|29.96|30.09|29.95|30.1|29.96|30.07|29.93|207
1721825400000|2024-07-24 12:50:00|30.08|29.94|30.07|29.93|30.09|29.95|30.02|29.88|189
1721825700000|2024-07-24 12:55:00|30.06|29.92|29.99|29.85|30.09|29.95|29.99|29.85|195
1721826000000|2024-07-24 13:00:00|29.98|29.84|30.07|29.93|30.08|29.94|29.96|29.82|253
1721826300000|2024-07-24 13:05:00|30.06|29.92|30.09|29.95|30.1|29.96|30.04|29.9|321
1721826600000|2024-07-24 13:10:00|30.08|29.94|30.12|29.98|30.15|30.01|30.06|29.92|172
1721826900000|2024-07-24 13:15:00|30.13|29.99|30.16|30.02|30.17|30.03|30.13|29.99|62
1721827200000|2024-07-24 13:20:00|30.17|30.03|30.21|30.07|30.23|30.09|30.15|30.01|267
1721827500000|2024-07-24 13:25:00|30.2|30.06|30.17|30.03|30.21|30.07|30.13|29.99|298
1721827800000|2024-07-24 13:30:00|30.18|30.04|30.14|30|30.2|30.06|30.1|29.96|265
1721828100000|2024-07-24 13:35:00|30.13|29.99|30.25|30.11|30.28|30.14|30.13|29.99|255
1721828400000|2024-07-24 13:40:00|30.24|30.1|30.29|30.15|30.3|30.16|30.24|30.1|337
1721828700000|2024-07-24 13:45:00|30.28|30.14|30.34|30.2|30.37|30.23|30.28|30.14|282
1721829000000|2024-07-24 13:50:00|30.32|30.18|30.18|30.04|30.34|30.2|30.17|30.03|351
1721829300000|2024-07-24 13:55:00|30.19|30.05|29.93|29.79|30.19|30.05|29.93|29.79|250
1721829600000|2024-07-24 14:00:00|29.94|29.8|29.85|29.71|29.99|29.85|29.84|29.7|327
1721829900000|2024-07-24 14:05:00|29.86|29.72|29.93|29.79|29.96|29.82|29.85|29.71|282
1721830200000|2024-07-24 14:10:00|29.94|29.8|30|29.86|30.03|29.89|29.87|29.73|317
1721830500000|2024-07-24 14:15:00|29.99|29.85|29.96|29.82|30.03|29.89|29.94|29.8|237
1721830800000|2024-07-24 14:20:00|29.95|29.81|29.91|29.77|30.01|29.87|29.85|29.71|193
1721831100000|2024-07-24 14:25:00|29.92|29.78|30.04|29.9|30.04|29.9|29.89|29.75|217
1721831400000|2024-07-24 14:30:00|30.05|29.91|30.28|30.14|30.28|30.14|30.03|29.89|296
1721831700000|2024-07-24 14:35:00|30.27|30.13|30.22|30.08|30.32|30.18|30.21|30.07|254
1721832000000|2024-07-24 14:40:00|30.21|30.07|30.13|29.99|30.22|30.08|30.11|29.97|182
1721832300000|2024-07-24 14:45:00|30.12|29.98|30.18|30.04|30.18|30.04|30.02|29.88|320
1721832600000|2024-07-24 14:50:00|30.17|30.03|30.02|29.88|30.18|30.04|30.02|29.88|117
1721832900000|2024-07-24 14:55:00|30.03|29.89|30.06|29.92|30.16|30.02|30.03|29.89|233
1721833200000|2024-07-24 15:00:00|30.07|29.93|30.05|29.91|30.14|30|30.04|29.9|304
1721833500000|2024-07-24 15:05:00|30.04|29.9|29.9|29.76|30.04|29.9|29.83|29.69|296
1721833800000|2024-07-24 15:10:00|29.89|29.75|29.87|29.73|29.91|29.77|29.81|29.67|195
1721834100000|2024-07-24 15:15:00|29.86|29.72|29.7|29.56|29.89|29.75|29.68|29.54|249
1721834400000|2024-07-24 15:20:00|29.69|29.55|29.54|29.4|29.71|29.57|29.54|29.4|320
1721834700000|2024-07-24 15:25:00|29.55|29.41|29.57|29.43|29.63|29.49|29.51|29.37|328
1721835000000|2024-07-24 15:30:00|29.56|29.42|29.64|29.5|29.65|29.51|29.52|29.38|188
1721835300000|2024-07-24 15:35:00|29.65|29.51|29.55|29.41|29.65|29.51|29.54|29.4|184
1721835600000|2024-07-24 15:40:00|29.54|29.4|29.42|29.28|29.55|29.41|29.41|29.27|321
1721835900000|2024-07-24 15:45:00|29.43|29.29|29.37|29.23|29.48|29.34|29.34|29.2|231
1721836200000|2024-07-24 15:50:00|29.38|29.24|29.45|29.31|29.45|29.31|29.36|29.22|171
1721836500000|2024-07-24 15:55:00|29.44|29.3|29.3|29.16|29.45|29.31|29.29|29.15|250
1721836800000|2024-07-24 16:00:00|29.29|29.15|29.22|29.08|29.35|29.21|29.19|29.05|238
1721837100000|2024-07-24 16:05:00|29.23|29.09|29.05|28.91|29.24|29.1|29.05|28.91|250
1721837400000|2024-07-24 16:10:00|29.04|28.9|29.2|29.06|29.2|29.06|29.04|28.9|238
1721837700000|2024-07-24 16:15:00|29.19|29.05|29.25|29.11|29.31|29.17|29.18|29.04|291
1721838000000|2024-07-24 16:20:00|29.24|29.1|29.17|29.03|29.28|29.14|29.17|29.03|225
1721838300000|2024-07-24 16:25:00|29.16|29.02|29.16|29.02|29.25|29.11|29.15|29.01|160
1721838600000|2024-07-24 16:30:00|29.15|29.01|29.19|29.05|29.23|29.09|29.13|28.99|234
1721838900000|2024-07-24 16:35:00|29.2|29.06|29.25|29.11|29.27|29.13|29.19|29.05|177
1721839200000|2024-07-24 16:40:00|29.26|29.12|29.24|29.1|29.26|29.12|29.22|29.08|260
1721839500000|2024-07-24 16:45:00|29.23|29.09|29.28|29.14|29.28|29.14|29.12|28.98|163
1721839800000|2024-07-24 16:50:00|29.27|29.13|29.24|29.1|29.28|29.14|29.19|29.05|185
1721840100000|2024-07-24 16:55:00|29.23|29.09|29.22|29.08|29.24|29.1|29.12|28.98|155
1721840400000|2024-07-24 17:00:00|29.23|29.09|29.17|29.03|29.23|29.09|29.15|29.01|214
1721840700000|2024-07-24 17:05:00|29.18|29.04|29.31|29.17|29.32|29.18|29.17|29.03|193
1721841000000|2024-07-24 17:10:00|29.32|29.18|29.16|29.02|29.33|29.19|29.15|29.01|194
1721841300000|2024-07-24 17:15:00|29.15|29.01|29.17|29.03|29.21|29.07|29.09|28.95|192
1721841600000|2024-07-24 17:20:00|29.16|29.02|29.21|29.07|29.27|29.13|29.16|29.02|225
1721841900000|2024-07-24 17:25:00|29.2|29.06|29.25|29.11|29.29|29.15|29.2|29.06|241
1721842200000|2024-07-24 17:30:00|29.26|29.12|29.29|29.15|29.31|29.17|29.24|29.1|221
1721842500000|2024-07-24 17:35:00|29.28|29.14|29.44|29.3|29.47|29.33|29.28|29.14|172
1721842800000|2024-07-24 17:40:00|29.43|29.29|29.53|29.39|29.57|29.43|29.43|29.29|211
1721843100000|2024-07-24 17:45:00|29.52|29.38|29.4|29.26|29.53|29.39|29.39|29.25|234
1721843400000|2024-07-24 17:50:00|29.39|29.25|29.3|29.16|29.43|29.29|29.29|29.15|174
1721843700000|2024-07-24 17:55:00|29.29|29.15|29.29|29.15|29.33|29.19|29.29|29.15|120
1721844000000|2024-07-24 18:00:00|29.3|29.16|29.21|29.07|29.3|29.16|29.2|29.06|231
1721844300000|2024-07-24 18:05:00|29.22|29.08|29.25|29.11|29.28|29.14|29.19|29.05|188
1721844600000|2024-07-24 18:10:00|29.24|29.1|29.25|29.11|29.3|29.16|29.24|29.1|67
1721844900000|2024-07-24 18:15:00|29.26|29.12|29.23|29.09|29.29|29.15|29.19|29.05|263
1721845200000|2024-07-24 18:20:00|29.24|29.1|29.06|28.92|29.24|29.1|29.04|28.9|189
1721845500000|2024-07-24 18:25:00|29.07|28.93|29.14|29|29.18|29.04|29.04|28.9|198
1721845800000|2024-07-24 18:30:00|29.13|28.99|29.04|28.9|29.18|29.04|29.04|28.9|214
1721846100000|2024-07-24 18:35:00|29.05|28.91|29.05|28.91|29.14|29|28.99|28.85|240
1721846400000|2024-07-24 18:40:00|29.06|28.92|28.94|28.8|29.09|28.95|28.92|28.78|240
1721846700000|2024-07-24 18:45:00|28.95|28.81|28.87|28.73|28.96|28.82|28.86|28.72|241
1721847000000|2024-07-24 18:50:00|28.88|28.74|28.87|28.73|28.9|28.76|28.83|28.69|231
1721847300000|2024-07-24 18:55:00|28.88|28.74|28.89|28.75|28.96|28.82|28.83|28.69|204
1721847600000|2024-07-24 19:00:00|28.9|28.76|28.89|28.75|28.91|28.77|28.76|28.62|234
1721847900000|2024-07-24 19:05:00|28.9|28.76|28.95|28.81|28.97|28.83|28.87|28.73|227
1721848200000|2024-07-24 19:10:00|28.96|28.82|29.01|28.87|29.04|28.9|28.96|28.82|150
1721848500000|2024-07-24 19:15:00|29|28.86|28.95|28.81|29.04|28.9|28.94|28.8|183
1721848800000|2024-07-24 19:20:00|28.96|28.82|29.01|28.87|29.05|28.91|28.96|28.82|204
1721849100000|2024-07-24 19:25:00|29.02|28.88|29.12|28.98|29.12|28.98|28.98|28.84|178
1721849400000|2024-07-24 19:30:00|29.11|28.97|29.13|28.99|29.15|29.01|29.08|28.94|169
1721849700000|2024-07-24 19:35:00|29.12|28.98|29.09|28.95|29.16|29.02|29.05|28.91|211
1721850000000|2024-07-24 19:40:00|29.1|28.96|29.04|28.9|29.1|28.96|29.03|28.89|132
1721850300000|2024-07-24 19:45:00|29.03|28.89|29|28.86|29.04|28.9|28.98|28.84|152
1721850600000|2024-07-24 19:50:00|29.01|28.87|28.87|28.73|29.02|28.88|28.86|28.72|206
1721850900000|2024-07-24 19:55:00|28.86|28.72|28.92|28.78|28.95|28.81|28.86|28.72|223
1721851200000|2024-07-24 20:00:00|28.93|28.79|29|28.86|29.02|28.88|28.91|28.77|156
1721851500000|2024-07-24 20:05:00|28.99|28.85|29.02|28.88|29.04|28.9|28.99|28.85|106
1721851800000|2024-07-24 20:10:00|29.01|28.87|28.96|28.82|29.02|28.88|28.93|28.79|94
1721852100000|2024-07-24 20:15:00|28.97|28.83|29.03|28.89|29.03|28.89|28.96|28.82|102
1721852400000|2024-07-24 20:20:00|29.02|28.88|29.03|28.89|29.04|28.9|29.02|28.88|10
1721852700000|2024-07-24 20:25:00|29.04|28.9|29.01|28.87|29.06|28.92|28.99|28.85|136
1721853000000|2024-07-24 20:30:00|29.02|28.88|29.05|28.91|29.09|28.95|29|28.86|92
1721853300000|2024-07-24 20:35:00|29.06|28.92|29.01|28.87|29.08|28.94|28.99|28.85|79
1721853600000|2024-07-24 20:40:00|29|28.86|29.01|28.87|29.03|28.89|28.99|28.85|135
1721853900000|2024-07-24 20:45:00|29.02|28.88|29|28.86|29.05|28.91|28.99|28.85|118
1721854200000|2024-07-24 20:50:00|29.01|28.87|29.07|28.93|29.07|28.93|29|28.86|137
1721854500000|2024-07-24 20:55:00|29.06|28.92|29.06|28.92|29.09|28.95|29.06|28.92|81
1721854800000|2024-07-24 21:00:00|29.07|28.93|28.96|28.82|29.07|28.93|28.94|28.8|44
1721855100000|2024-07-24 21:05:00|28.95|28.81|28.95|28.81|29|28.86|28.94|28.8|37
1721855400000|2024-07-24 21:10:00|28.94|28.8|28.76|28.62|28.95|28.81|28.66|28.52|192
1721855700000|2024-07-24 21:15:00|28.77|28.63|28.82|28.68|28.85|28.71|28.74|28.6|200
1721856000000|2024-07-24 21:20:00|28.81|28.67|28.85|28.71|28.91|28.77|28.79|28.65|65
1721856300000|2024-07-24 21:25:00|28.84|28.7|28.7|28.56|28.84|28.7|28.7|28.56|80
1721856600000|2024-07-24 21:30:00|28.71|28.57|28.78|28.64|28.79|28.65|28.51|28.37|135
1721856900000|2024-07-24 21:35:00|28.79|28.65|28.79|28.65|28.79|28.65|28.7|28.56|57
1721857200000|2024-07-24 21:40:00|28.8|28.66|28.76|28.62|28.8|28.66|28.73|28.59|39
1721857500000|2024-07-24 21:45:00|28.75|28.61|28.81|28.67|28.81|28.67|28.73|28.59|29
1721857800000|2024-07-24 21:50:00|28.8|28.66|28.85|28.71|28.85|28.71|28.78|28.64|36
1721858100000|2024-07-24 21:55:00|28.86|28.72|28.84|28.7|28.88|28.74|28.84|28.7|59
1721858400000|2024-07-24 22:00:00|28.83|28.69|28.73|28.59|28.84|28.7|28.7|28.56|165
1721858700000|2024-07-24 22:05:00|28.72|28.58|28.79|28.65|28.81|28.67|28.66|28.52|187
1721859000000|2024-07-24 22:10:00|28.78|28.64|28.79|28.65|28.87|28.73|28.74|28.6|188
1721859300000|2024-07-24 22:15:00|28.78|28.64|28.76|28.62|28.83|28.69|28.75|28.61|234
1721859600000|2024-07-24 22:20:00|28.75|28.61|28.8|28.66|28.81|28.67|28.73|28.59|223
1721859900000|2024-07-24 22:25:00|28.79|28.65|28.81|28.67|28.81|28.67|28.77|28.63|183
1721860200000|2024-07-24 22:30:00|28.8|28.66|28.8|28.66|28.83|28.69|28.72|28.58|161
1721860500000|2024-07-24 22:35:00|28.79|28.65|28.76|28.62|28.82|28.68|28.75|28.61|200
1721860800000|2024-07-24 22:40:00|28.75|28.61|28.76|28.62|28.76|28.62|28.69|28.55|199
1721861100000|2024-07-24 22:45:00|28.75|28.61|28.7|28.56|28.8|28.66|28.69|28.55|183
1721861400000|2024-07-24 22:50:00|28.69|28.55|28.66|28.52|28.7|28.56|28.63|28.49|74
1721861700000|2024-07-24 22:55:00|28.65|28.51|28.62|28.48|28.66|28.52|28.6|28.46|148
1721862000000|2024-07-24 23:00:00|28.63|28.49|28.49|28.35|28.63|28.49|28.49|28.35|345
1721862300000|2024-07-24 23:05:00|28.5|28.36|28.47|28.33|28.5|28.36|28.35|28.21|315
1721862600000|2024-07-24 23:10:00|28.46|28.32|28.46|28.32|28.5|28.36|28.43|28.29|156
1721862900000|2024-07-24 23:15:00|28.47|28.33|28.46|28.32|28.48|28.34|28.37|28.23|224
1721863200000|2024-07-24 23:20:00|28.45|28.31|28.39|28.25|28.47|28.33|28.38|28.24|171
1721863500000|2024-07-24 23:25:00|28.38|28.24|28.42|28.28|28.43|28.29|28.35|28.21|182
1721863800000|2024-07-24 23:30:00|28.41|28.27|28.4|28.26|28.45|28.31|28.39|28.25|197
1721864100000|2024-07-24 23:35:00|28.39|28.25|28.39|28.25|28.42|28.28|28.36|28.22|227
1721864400000|2024-07-24 23:40:00|28.38|28.24|28.42|28.28|28.42|28.28|28.36|28.22|171
1721864700000|2024-07-24 23:45:00|28.41|28.27|28.46|28.32|28.49|28.35|28.4|28.26|229
1721865000000|2024-07-24 23:50:00|28.47|28.33|28.48|28.34|28.5|28.36|28.44|28.3|220
1721865300000|2024-07-24 23:55:00|28.47|28.33|28.46|28.32|28.49|28.35|28.43|28.29|273
1721865600000|2024-07-25 00:00:00|28.45|28.31|28.45|28.31|28.46|28.32|28.41|28.27|223
1721865900000|2024-07-25 00:05:00|28.46|28.32|28.43|28.29|28.51|28.37|28.43|28.29|180
1721866200000|2024-07-25 00:10:00|28.44|28.3|28.46|28.32|28.46|28.32|28.38|28.24|192
1721866500000|2024-07-25 00:15:00|28.47|28.33|28.47|28.33|28.49|28.35|28.38|28.24|198
1721866800000|2024-07-25 00:20:00|28.48|28.34|28.54|28.4|28.56|28.42|28.48|28.34|206
1721867100000|2024-07-25 00:25:00|28.53|28.39|28.48|28.34|28.57|28.43|28.46|28.32|190
1721867400000|2024-07-25 00:30:00|28.49|28.35|28.48|28.34|28.52|28.38|28.41|28.27|205
1721867700000|2024-07-25 00:35:00|28.49|28.35|28.52|28.38|28.52|28.38|28.43|28.29|202
1721868000000|2024-07-25 00:40:00|28.53|28.39|28.57|28.43|28.57|28.43|28.51|28.37|117
1721868300000|2024-07-25 00:45:00|28.58|28.44|28.64|28.5|28.64|28.5|28.53|28.39|180
1721868600000|2024-07-25 00:50:00|28.65|28.51|28.51|28.37|28.66|28.52|28.5|28.36|185
1721868900000|2024-07-25 00:55:00|28.5|28.36|28.5|28.36|28.54|28.4|28.48|28.34|145
1721869200000|2024-07-25 01:00:00|28.49|28.35|28.39|28.25|28.5|28.36|28.38|28.24|130
1721869500000|2024-07-25 01:05:00|28.4|28.26|27.7|27.56|28.45|28.31|27.56|27.42|507
1721869800000|2024-07-25 01:10:00|27.69|27.55|27.75|27.61|27.98|27.84|27.66|27.52|599
1721870100000|2024-07-25 01:15:00|27.77|27.63|27.66|27.52|27.89|27.75|27.58|27.44|592
1721870400000|2024-07-25 01:20:00|27.67|27.53|27.59|27.45|27.78|27.64|27.5|27.36|587
1721870700000|2024-07-25 01:25:00|27.61|27.47|27.66|27.52|27.69|27.55|27.43|27.29|610
1721871000000|2024-07-25 01:30:00|27.65|27.51|27.57|27.43|27.69|27.55|27.54|27.4|553
1721871300000|2024-07-25 01:35:00|27.58|27.44|27.67|27.53|27.76|27.62|27.55|27.41|371
1721871600000|2024-07-25 01:40:00|27.68|27.54|27.63|27.49|27.71|27.57|27.57|27.43|305
1721871900000|2024-07-25 01:45:00|27.62|27.48|27.63|27.49|27.73|27.59|27.57|27.43|320
1721872200000|2024-07-25 01:50:00|27.62|27.48|27.73|27.59|27.74|27.6|27.59|27.45|225
1721872500000|2024-07-25 01:55:00|27.74|27.6|27.86|27.72|27.87|27.73|27.73|27.59|226
1721872800000|2024-07-25 02:00:00|27.85|27.71|27.64|27.5|27.85|27.71|27.64|27.5|230
1721873100000|2024-07-25 02:05:00|27.63|27.49|27.59|27.45|27.65|27.51|27.56|27.42|205
1721873400000|2024-07-25 02:10:00|27.58|27.44|27.56|27.42|27.6|27.46|27.53|27.39|175
1721873700000|2024-07-25 02:15:00|27.55|27.41|27.48|27.34|27.59|27.45|27.48|27.34|175
1721874000000|2024-07-25 02:20:00|27.47|27.33|27.41|27.27|27.54|27.4|27.4|27.26|191
1721874300000|2024-07-25 02:25:00|27.4|27.26|27.41|27.27|27.47|27.33|27.32|27.18|347
1721874600000|2024-07-25 02:30:00|27.4|27.26|27.43|27.29|27.5|27.36|27.33|27.19|350
1721874900000|2024-07-25 02:35:00|27.42|27.28|27.4|27.26|27.43|27.29|27.33|27.19|282
1721875200000|2024-07-25 02:40:00|27.39|27.25|27.27|27.13|27.44|27.3|27.27|27.13|234
1721875500000|2024-07-25 02:45:00|27.26|27.12|27.3|27.16|27.35|27.21|27.19|27.05|378
1721875800000|2024-07-25 02:50:00|27.29|27.15|27.5|27.36|27.52|27.38|27.29|27.15|311
1721876100000|2024-07-25 02:55:00|27.49|27.35|27.56|27.42|27.58|27.44|27.49|27.35|212
1721876400000|2024-07-25 03:00:00|27.55|27.41|27.5|27.36|27.56|27.42|27.48|27.34|230
1721876700000|2024-07-25 03:05:00|27.49|27.35|27.48|27.34|27.51|27.37|27.45|27.31|201
1721877000000|2024-07-25 03:10:00|27.47|27.33|27.43|27.29|27.48|27.34|27.41|27.27|218
1721877300000|2024-07-25 03:15:00|27.42|27.28|27.45|27.31|27.49|27.35|27.4|27.26|262
1721877600000|2024-07-25 03:20:00|27.44|27.3|27.51|27.37|27.52|27.38|27.43|27.29|209
1721877900000|2024-07-25 03:25:00|27.5|27.36|27.57|27.43|27.57|27.43|27.5|27.36|20
1721878200000|2024-07-25 03:30:00|27.56|27.42|27.51|27.37|27.6|27.46|27.5|27.36|202
1721878500000|2024-07-25 03:35:00|27.52|27.38|27.45|27.31|27.52|27.38|27.45|27.31|125
1721878800000|2024-07-25 03:40:00|27.46|27.32|27.46|27.32|27.49|27.35|27.4|27.26|172
1721879100000|2024-07-25 03:45:00|27.45|27.31|27.42|27.28|27.46|27.32|27.4|27.26|226
1721879400000|2024-07-25 03:50:00|27.43|27.29|27.45|27.31|27.49|27.35|27.42|27.28|192
1721879700000|2024-07-25 03:55:00|27.44|27.3|27.43|27.29|27.46|27.32|27.41|27.27|156
1721880000000|2024-07-25 04:00:00|27.42|27.28|27.33|27.19|27.43|27.29|27.31|27.17|170
1721880300000|2024-07-25 04:05:00|27.34|27.2|27.37|27.23|27.39|27.25|27.24|27.1|183
1721880600000|2024-07-25 04:10:00|27.38|27.24|27.47|27.33|27.47|27.33|27.35|27.21|208
1721880900000|2024-07-25 04:15:00|27.46|27.32|27.57|27.43|27.57|27.43|27.42|27.28|223
1721881200000|2024-07-25 04:20:00|27.56|27.42|27.6|27.46|27.63|27.49|27.56|27.42|228
1721881500000|2024-07-25 04:25:00|27.59|27.45|27.55|27.41|27.6|27.46|27.54|27.4|161
1721881800000|2024-07-25 04:30:00|27.56|27.42|27.59|27.45|27.63|27.49|27.54|27.4|202
1721882100000|2024-07-25 04:35:00|27.6|27.46|27.57|27.43|27.64|27.5|27.57|27.43|186
1721882400000|2024-07-25 04:40:00|27.56|27.42|27.58|27.44|27.6|27.46|27.55|27.41|83
1721882700000|2024-07-25 04:45:00|27.57|27.43|27.61|27.47|27.62|27.48|27.54|27.4|160
1721883000000|2024-07-25 04:50:00|27.62|27.48|27.6|27.46|27.63|27.49|27.58|27.44|215
1721883300000|2024-07-25 04:55:00|27.61|27.47|27.64|27.5|27.65|27.51|27.6|27.46|150
1721883600000|2024-07-25 05:00:00|27.63|27.49|27.7|27.56|27.73|27.59|27.63|27.49|238
1721883900000|2024-07-25 05:05:00|27.69|27.55|27.76|27.62|27.78|27.64|27.69|27.55|183
1721884200000|2024-07-25 05:10:00|27.75|27.61|27.75|27.61|27.79|27.65|27.74|27.6|157
1721884500000|2024-07-25 05:15:00|27.74|27.6|27.71|27.57|27.75|27.61|27.67|27.53|80
1721884800000|2024-07-25 05:20:00|27.72|27.58|27.69|27.55|27.73|27.59|27.68|27.54|155
1721885100000|2024-07-25 05:25:00|27.7|27.56|27.73|27.59|27.73|27.59|27.69|27.55|64
1721885400000|2024-07-25 05:30:00|27.72|27.58|27.73|27.59|27.77|27.63|27.72|27.58|182
1721885700000|2024-07-25 05:35:00|27.72|27.58|27.72|27.58|27.74|27.6|27.7|27.56|99
1721886000000|2024-07-25 05:40:00|27.71|27.57|27.66|27.52|27.72|27.58|27.65|27.51|20
1721886300000|2024-07-25 05:45:00|27.65|27.51|27.64|27.5|27.67|27.53|27.63|27.49|58
1721886600000|2024-07-25 05:50:00|27.65|27.51|27.46|27.32|27.65|27.51|27.37|27.23|143
1721886900000|2024-07-25 05:55:00|27.47|27.33|27.48|27.34|27.5|27.36|27.42|27.28|172
1721887200000|2024-07-25 06:00:00|27.47|27.33|27.44|27.3|27.49|27.35|27.39|27.25|134
1721887500000|2024-07-25 06:05:00|27.43|27.29|27.44|27.3|27.48|27.34|27.43|27.29|104
1721887800000|2024-07-25 06:10:00|27.43|27.29|27.36|27.22|27.45|27.31|27.36|27.22|137
1721888100000|2024-07-25 06:15:00|27.37|27.23|27.46|27.32|27.46|27.32|27.35|27.21|226
1721888400000|2024-07-25 06:20:00|27.45|27.31|27.48|27.34|27.51|27.37|27.44|27.3|170
1721888700000|2024-07-25 06:25:00|27.47|27.33|27.51|27.37|27.52|27.38|27.45|27.31|139
1721889000000|2024-07-25 06:30:00|27.5|27.36|27.51|27.37|27.52|27.38|27.48|27.34|153
1721889300000|2024-07-25 06:35:00|27.5|27.36|27.61|27.47|27.65|27.51|27.5|27.36|88
1721889600000|2024-07-25 06:40:00|27.62|27.48|27.62|27.48|27.65|27.51|27.6|27.46|95
1721889900000|2024-07-25 06:45:00|27.61|27.47|27.61|27.47|27.63|27.49|27.58|27.44|125
1721890200000|2024-07-25 06:50:00|27.6|27.46|27.64|27.5|27.65|27.51|27.6|27.46|117
1721890500000|2024-07-25 06:55:00|27.63|27.49|27.6|27.46|27.63|27.49|27.58|27.44|106
1721890800000|2024-07-25 07:00:00|27.59|27.45|27.6|27.46|27.65|27.51|27.58|27.44|66
1721891100000|2024-07-25 07:05:00|27.61|27.47|27.49|27.35|27.62|27.48|27.49|27.35|28
1721891400000|2024-07-25 07:10:00|27.48|27.34|27.48|27.34|27.49|27.35|27.45|27.31|82
1721891700000|2024-07-25 07:15:00|27.47|27.33|27.49|27.35|27.52|27.38|27.43|27.29|187
1721892000000|2024-07-25 07:20:00|27.5|27.36|27.44|27.3|27.5|27.36|27.43|27.29|105
1721892300000|2024-07-25 07:25:00|27.45|27.31|27.47|27.33|27.49|27.35|27.44|27.3|57
1721892600000|2024-07-25 07:30:00|27.48|27.34|27.51|27.37|27.52|27.38|27.45|27.31|115
1721892900000|2024-07-25 07:35:00|27.52|27.38|27.57|27.43|27.58|27.44|27.51|27.37|161
1721893200000|2024-07-25 07:40:00|27.56|27.42|27.43|27.29|27.57|27.43|27.42|27.28|133
1721893500000|2024-07-25 07:45:00|27.42|27.28|27.43|27.29|27.45|27.31|27.42|27.28|34
1721893800000|2024-07-25 07:50:00|27.44|27.3|27.39|27.25|27.44|27.3|27.37|27.23|116
1721894100000|2024-07-25 07:55:00|27.38|27.24|27.38|27.24|27.43|27.29|27.37|27.23|151
1721894400000|2024-07-25 08:00:00|27.37|27.23|27.27|27.13|27.38|27.24|27.26|27.12|227
1721894700000|2024-07-25 08:05:00|27.28|27.14|27.36|27.22|27.37|27.23|27.27|27.13|191
1721895000000|2024-07-25 08:10:00|27.37|27.23|27.4|27.26|27.41|27.27|27.36|27.22|201
1721895300000|2024-07-25 08:15:00|27.41|27.27|27.33|27.19|27.41|27.27|27.33|27.19|139
1721895600000|2024-07-25 08:20:00|27.34|27.2|27.35|27.21|27.37|27.23|27.31|27.17|130
1721895900000|2024-07-25 08:25:00|27.34|27.2|27.33|27.19|27.37|27.23|27.28|27.14|192
1721896200000|2024-07-25 08:30:00|27.32|27.18|27.34|27.2|27.35|27.21|27.3|27.16|193
1721896500000|2024-07-25 08:35:00|27.33|27.19|27.43|27.29|27.43|27.29|27.33|27.19|165
1721896800000|2024-07-25 08:40:00|27.42|27.28|27.46|27.32|27.52|27.38|27.42|27.28|134
1721897100000|2024-07-25 08:45:00|27.45|27.31|27.44|27.3|27.51|27.37|27.43|27.29|151
1721897400000|2024-07-25 08:50:00|27.43|27.29|27.49|27.35|27.5|27.36|27.43|27.29|121
1721897700000|2024-07-25 08:55:00|27.5|27.36|27.51|27.37|27.54|27.4|27.49|27.35|90
1721898000000|2024-07-25 09:00:00|27.52|27.38|27.46|27.32|27.52|27.38|27.42|27.28|113
1721898300000|2024-07-25 09:05:00|27.47|27.33|27.49|27.35|27.52|27.38|27.47|27.33|57
1721898600000|2024-07-25 09:10:00|27.48|27.34|27.52|27.38|27.55|27.41|27.48|27.34|156
1721898900000|2024-07-25 09:15:00|27.51|27.37|27.51|27.37|27.55|27.41|27.48|27.34|143
1721899200000|2024-07-25 09:20:00|27.52|27.38|27.5|27.36|27.55|27.41|27.48|27.34|102
1721899500000|2024-07-25 09:25:00|27.49|27.35|27.57|27.43|27.57|27.43|27.49|27.35|119
1721899800000|2024-07-25 09:30:00|27.56|27.42|27.53|27.39|27.59|27.45|27.53|27.39|189
1721900100000|2024-07-25 09:35:00|27.52|27.38|27.5|27.36|27.55|27.41|27.5|27.36|107
1721900400000|2024-07-25 09:40:00|27.49|27.35|27.5|27.36|27.55|27.41|27.49|27.35|121
1721900700000|2024-07-25 09:45:00|27.51|27.37|27.48|27.34|27.51|27.37|27.45|27.31|94
1721901000000|2024-07-25 09:50:00|27.49|27.35|27.42|27.28|27.51|27.37|27.42|27.28|148
1721901300000|2024-07-25 09:55:00|27.43|27.29|27.46|27.32|27.47|27.33|27.42|27.28|91
1721901600000|2024-07-25 10:00:00|27.45|27.31|27.43|27.29|27.45|27.31|27.39|27.25|143
1721901900000|2024-07-25 10:05:00|27.42|27.28|27.42|27.28|27.46|27.32|27.41|27.27|134
1721902200000|2024-07-25 10:10:00|27.41|27.27|27.36|27.22|27.42|27.28|27.35|27.21|126
1721902500000|2024-07-25 10:15:00|27.35|27.21|27.31|27.17|27.38|27.24|27.3|27.16|182
1721902800000|2024-07-25 10:20:00|27.32|27.18|27.36|27.22|27.39|27.25|27.31|27.17|154
1721903100000|2024-07-25 10:25:00|27.35|27.21|27.33|27.19|27.36|27.22|27.29|27.15|182
1721903400000|2024-07-25 10:30:00|27.34|27.2|27.29|27.15|27.36|27.22|27.26|27.12|203
1721903700000|2024-07-25 10:35:00|27.28|27.14|27.29|27.15|27.34|27.2|27.28|27.14|201
1721904000000|2024-07-25 10:40:00|27.3|27.16|27.2|27.06|27.33|27.19|27.19|27.05|267
1721904300000|2024-07-25 10:45:00|27.19|27.05|27.2|27.06|27.25|27.11|27.14|27|268
1721904600000|2024-07-25 10:50:00|27.19|27.05|27.3|27.16|27.3|27.16|27.19|27.05|131
1721904900000|2024-07-25 10:55:00|27.29|27.15|27.32|27.18|27.36|27.22|27.28|27.14|170
1721905200000|2024-07-25 11:00:00|27.33|27.19|27.36|27.22|27.37|27.23|27.28|27.14|147
1721905500000|2024-07-25 11:05:00|27.37|27.23|27.43|27.29|27.44|27.3|27.36|27.22|182
1721905800000|2024-07-25 11:10:00|27.42|27.28|27.44|27.3|27.46|27.32|27.4|27.26|99
1721906100000|2024-07-25 11:15:00|27.45|27.31|27.42|27.28|27.46|27.32|27.39|27.25|117
1721906400000|2024-07-25 11:20:00|27.41|27.27|27.39|27.25|27.43|27.29|27.39|27.25|135
1721906700000|2024-07-25 11:25:00|27.4|27.26|27.44|27.3|27.45|27.31|27.38|27.24|137
1721907000000|2024-07-25 11:30:00|27.45|27.31|27.45|27.31|27.46|27.32|27.4|27.26|134
1721907300000|2024-07-25 11:35:00|27.46|27.32|27.41|27.27|27.46|27.32|27.4|27.26|92
1721907600000|2024-07-25 11:40:00|27.42|27.28|27.4|27.26|27.45|27.31|27.39|27.25|100
1721907900000|2024-07-25 11:45:00|27.41|27.27|27.43|27.29|27.45|27.31|27.37|27.23|119
1721908200000|2024-07-25 11:50:00|27.44|27.3|27.44|27.3|27.47|27.33|27.43|27.29|61
1721908500000|2024-07-25 11:55:00|27.43|27.29|27.4|27.26|27.45|27.31|27.4|27.26|168
1721908800000|2024-07-25 12:00:00|27.41|27.27|27.41|27.27|27.45|27.31|27.38|27.24|156
1721909100000|2024-07-25 12:05:00|27.4|27.26|27.47|27.33|27.47|27.33|27.39|27.25|124
1721909400000|2024-07-25 12:10:00|27.46|27.32|27.46|27.32|27.5|27.36|27.45|27.31|131
1721909700000|2024-07-25 12:15:00|27.47|27.33|27.44|27.3|27.47|27.33|27.43|27.29|186
1721910000000|2024-07-25 12:20:00|27.43|27.29|27.42|27.28|27.45|27.31|27.41|27.27|132
1721910300000|2024-07-25 12:25:00|27.43|27.29|27.36|27.22|27.44|27.3|27.34|27.2|141
1721910600000|2024-07-25 12:30:00|27.37|27.23|27.33|27.19|27.5|27.36|27.33|27.19|393
1721910900000|2024-07-25 12:35:00|27.34|27.2|27.25|27.11|27.37|27.23|27.24|27.1|209
1721911200000|2024-07-25 12:40:00|27.24|27.1|27.06|26.92|27.25|27.11|27.04|26.9|258
1721911500000|2024-07-25 12:45:00|27.07|26.93|27.05|26.91|27.1|26.96|26.97|26.83|305
1721911800000|2024-07-25 12:50:00|27.04|26.9|27.09|26.95|27.1|26.96|27.03|26.89|363
1721912100000|2024-07-25 12:55:00|27.08|26.94|27.1|26.96|27.11|26.97|27.03|26.89|204
1721912400000|2024-07-25 13:00:00|27.11|26.97|27.04|26.9|27.11|26.97|26.98|26.84|327
1721912700000|2024-07-25 13:05:00|27.03|26.89|26.99|26.85|27.08|26.94|26.94|26.8|332
1721913000000|2024-07-25 13:10:00|26.98|26.84|26.96|26.82|27.02|26.88|26.95|26.81|311
1721913300000|2024-07-25 13:15:00|26.95|26.81|27.02|26.88|27.03|26.89|26.94|26.8|322
1721913600000|2024-07-25 13:20:00|27.03|26.89|27.09|26.95|27.1|26.96|26.99|26.85|466
1721913900000|2024-07-25 13:25:00|27.08|26.94|27.09|26.95|27.1|26.96|27.05|26.91|273
1721914200000|2024-07-25 13:30:00|27.08|26.94|27.09|26.95|27.14|27|27.08|26.94|217
1721914500000|2024-07-25 13:35:00|27.08|26.94|27.14|27|27.19|27.05|27.06|26.92|252
1721914800000|2024-07-25 13:40:00|27.15|27.01|27.2|27.06|27.26|27.12|27.13|26.99|314
1721915100000|2024-07-25 13:45:00|27.19|27.05|27.11|26.97|27.21|27.07|27.1|26.96|289
1721915400000|2024-07-25 13:50:00|27.12|26.98|27.04|26.9|27.18|27.04|27.03|26.89|255
1721915700000|2024-07-25 13:55:00|27.03|26.89|27.05|26.91|27.06|26.92|26.96|26.82|336
1721916000000|2024-07-25 14:00:00|27.06|26.92|26.98|26.84|27.06|26.92|26.95|26.81|268
1721916300000|2024-07-25 14:05:00|26.99|26.85|26.75|26.61|27.01|26.87|26.73|26.59|287
1721916600000|2024-07-25 14:10:00|26.74|26.6|26.81|26.67|26.81|26.67|26.74|26.6|71
1721916900000|2024-07-25 14:15:00|26.8|26.66|27|26.86|27.02|26.88|26.78|26.64|467
1721917200000|2024-07-25 14:20:00|27.01|26.87|27.07|26.93|27.1|26.96|26.96|26.82|518
1721917500000|2024-07-25 14:25:00|27.08|26.94|27.24|27.1|27.27|27.13|27.07|26.93|517
1721917800000|2024-07-25 14:30:00|27.25|27.11|27.27|27.13|27.35|27.21|27.22|27.08|413
1721918100000|2024-07-25 14:35:00|27.28|27.14|27.4|27.26|27.44|27.3|27.22|27.08|308
1721918400000|2024-07-25 14:40:00|27.39|27.25|27.47|27.33|27.48|27.34|27.34|27.2|256
1721918700000|2024-07-25 14:45:00|27.48|27.34|27.51|27.37|27.51|27.37|27.4|27.26|284
1721919000000|2024-07-25 14:50:00|27.52|27.38|27.47|27.33|27.54|27.4|27.44|27.3|283
1721919300000|2024-07-25 14:55:00|27.46|27.32|27.5|27.36|27.51|27.37|27.43|27.29|195
1721919600000|2024-07-25 15:00:00|27.49|27.35|27.43|27.29|27.5|27.36|27.41|27.27|232
1721919900000|2024-07-25 15:05:00|27.42|27.28|27.35|27.21|27.43|27.29|27.32|27.18|437
1721920200000|2024-07-25 15:10:00|27.34|27.2|27.46|27.32|27.53|27.39|27.34|27.2|475
1721920500000|2024-07-25 15:15:00|27.47|27.33|27.41|27.27|27.49|27.35|27.38|27.24|418
1721920800000|2024-07-25 15:20:00|27.4|27.26|27.29|27.15|27.42|27.28|27.29|27.15|267
1721921100000|2024-07-25 15:25:00|27.3|27.16|27.2|27.06|27.3|27.16|27.19|27.05|231
1721921400000|2024-07-25 15:30:00|27.21|27.07|27.21|27.07|27.26|27.12|27.16|27.02|165
1721921700000|2024-07-25 15:35:00|27.22|27.08|27.14|27|27.27|27.13|27.14|27|205
1721922000000|2024-07-25 15:40:00|27.13|26.99|27|26.86|27.14|27|26.95|26.81|218
1721922300000|2024-07-25 15:45:00|27.01|26.87|27.06|26.92|27.08|26.94|26.98|26.84|200
1721922600000|2024-07-25 15:50:00|27.07|26.93|27.05|26.91|27.14|27|27.05|26.91|205
1721922900000|2024-07-25 15:55:00|27.06|26.92|27.11|26.97|27.11|26.97|27.03|26.89|110
1721923200000|2024-07-25 16:00:00|27.1|26.96|27.12|26.98|27.15|27.01|27.03|26.89|307
1721923500000|2024-07-25 16:05:00|27.11|26.97|26.96|26.82|27.14|27|26.85|26.71|276
1721923800000|2024-07-25 16:10:00|26.95|26.81|27.03|26.89|27.05|26.91|26.93|26.79|180
1721924100000|2024-07-25 16:15:00|27.04|26.9|27.07|26.93|27.08|26.94|26.95|26.81|208
1721924400000|2024-07-25 16:20:00|27.08|26.94|27.15|27.01|27.17|27.03|27.05|26.91|314
1721924700000|2024-07-25 16:25:00|27.14|27|27.22|27.08|27.22|27.08|27.1|26.96|192
1721925000000|2024-07-25 16:30:00|27.23|27.09|27.32|27.18|27.32|27.18|27.18|27.04|117
1721925300000|2024-07-25 16:35:00|27.31|27.17|27.29|27.15|27.37|27.23|27.26|27.12|258
1721925600000|2024-07-25 16:40:00|27.3|27.16|27.27|27.13|27.32|27.18|27.24|27.1|214
1721925900000|2024-07-25 16:45:00|27.28|27.14|27.17|27.03|27.3|27.16|27.14|27|188
1721926200000|2024-07-25 16:50:00|27.18|27.04|27.2|27.06|27.22|27.08|27.16|27.02|166
1721926500000|2024-07-25 16:55:00|27.19|27.05|27.15|27.01|27.21|27.07|27.13|26.99|143
1721926800000|2024-07-25 17:00:00|27.16|27.02|27.2|27.06|27.27|27.13|27.14|27|181
1721927100000|2024-07-25 17:05:00|27.21|27.07|27.3|27.16|27.34|27.2|27.2|27.06|205
1721927400000|2024-07-25 17:10:00|27.31|27.17|27.22|27.08|27.31|27.17|27.22|27.08|128
1721927700000|2024-07-25 17:15:00|27.23|27.09|27.23|27.09|27.29|27.15|27.22|27.08|167
1721928000000|2024-07-25 17:20:00|27.24|27.1|27.22|27.08|27.32|27.18|27.22|27.08|161
1721928300000|2024-07-25 17:25:00|27.23|27.09|27.2|27.06|27.24|27.1|27.17|27.03|133
1721928600000|2024-07-25 17:30:00|27.21|27.07|27.11|26.97|27.23|27.09|27.11|26.97|197
1721928900000|2024-07-25 17:35:00|27.12|26.98|27.22|27.08|27.23|27.09|27.1|26.96|121
1721929200000|2024-07-25 17:40:00|27.21|27.07|27.23|27.09|27.24|27.1|27.2|27.06|75
1721929500000|2024-07-25 17:45:00|27.22|27.08|27.17|27.03|27.25|27.11|27.11|26.97|210
1721929800000|2024-07-25 17:50:00|27.16|27.02|27.24|27.1|27.26|27.12|27.15|27.01|171
1721930100000|2024-07-25 17:55:00|27.23|27.09|27.24|27.1|27.29|27.15|27.21|27.07|134
1721930400000|2024-07-25 18:00:00|27.23|27.09|27.24|27.1|27.3|27.16|27.22|27.08|164
1721930700000|2024-07-25 18:05:00|27.23|27.09|27.14|27|27.25|27.11|27.13|26.99|156
1721931000000|2024-07-25 18:10:00|27.13|26.99|27.15|27.01|27.15|27.01|27.1|26.96|250
1721931300000|2024-07-25 18:15:00|27.14|27|27.19|27.05|27.22|27.08|27.12|26.98|259
1721931600000|2024-07-25 18:20:00|27.2|27.06|27|26.86|27.2|27.06|26.98|26.84|219
1721931900000|2024-07-25 18:25:00|27.01|26.87|27.04|26.9|27.07|26.93|27|26.86|197
1721932200000|2024-07-25 18:30:00|27.03|26.89|26.97|26.83|27.07|26.93|26.94|26.8|196
1721932500000|2024-07-25 18:35:00|26.96|26.82|26.9|26.76|26.98|26.84|26.89|26.75|185
1721932800000|2024-07-25 18:40:00|26.89|26.75|26.76|26.62|26.92|26.78|26.76|26.62|238
1721933100000|2024-07-25 18:45:00|26.75|26.61|26.67|26.53|26.8|26.66|26.64|26.5|277
1721933400000|2024-07-25 18:50:00|26.68|26.54|26.62|26.48|26.75|26.61|26.51|26.37|378
1721933700000|2024-07-25 18:55:00|26.63|26.49|26.64|26.5|26.66|26.52|26.6|26.46|293
1721934000000|2024-07-25 19:00:00|26.63|26.49|26.38|26.24|26.69|26.55|26.35|26.21|426
1721934300000|2024-07-25 19:05:00|26.37|26.23|26.47|26.33|26.5|26.36|26.37|26.23|551
1721934600000|2024-07-25 19:10:00|26.45|26.31|26.49|26.35|26.52|26.38|26.39|26.25|587
1721934900000|2024-07-25 19:15:00|26.48|26.34|26.71|26.57|26.74|26.6|26.46|26.32|605
1721935200000|2024-07-25 19:20:00|26.7|26.56|26.64|26.5|26.72|26.58|26.57|26.43|594
1721935500000|2024-07-25 19:25:00|26.66|26.52|26.77|26.63|26.81|26.67|26.63|26.49|585
1721935800000|2024-07-25 19:30:00|26.78|26.64|26.64|26.5|26.8|26.66|26.64|26.5|542
1721936100000|2024-07-25 19:35:00|26.66|26.52|26.58|26.44|26.72|26.58|26.51|26.37|534
1721936400000|2024-07-25 19:40:00|26.59|26.45|26.63|26.49|26.69|26.55|26.57|26.43|507
1721936700000|2024-07-25 19:45:00|26.64|26.5|26.57|26.43|26.65|26.51|26.51|26.37|453
1721937000000|2024-07-25 19:50:00|26.56|26.42|26.74|26.6|26.9|26.76|26.48|26.34|537
1721937300000|2024-07-25 19:55:00|26.71|26.57|26.84|26.7|26.84|26.7|26.69|26.55|288
1721937600000|2024-07-25 20:00:00|26.83|26.69|26.73|26.59|26.87|26.73|26.67|26.53|268
1721937900000|2024-07-25 20:05:00|26.72|26.58|26.66|26.52|26.78|26.64|26.59|26.45|373
1721938200000|2024-07-25 20:10:00|26.65|26.51|26.55|26.41|26.66|26.52|26.42|26.28|468
1721938500000|2024-07-25 20:15:00|26.54|26.4|26.6|26.46|26.66|26.52|26.44|26.3|471
1721938800000|2024-07-25 20:20:00|26.59|26.45|26.72|26.58|26.72|26.58|26.57|26.43|429
1721939100000|2024-07-25 20:25:00|26.73|26.59|26.69|26.55|26.74|26.6|26.65|26.51|374
1721939400000|2024-07-25 20:30:00|26.7|26.56|26.69|26.55|26.81|26.67|26.68|26.54|380
1721939700000|2024-07-25 20:35:00|26.68|26.54|26.77|26.63|26.79|26.65|26.63|26.49|474
1721940000000|2024-07-25 20:40:00|26.8|26.66|26.8|26.66|26.82|26.68|26.75|26.61|313
1721940300000|2024-07-25 20:45:00|26.79|26.65|26.9|26.76|26.92|26.78|26.76|26.62|307
1721940600000|2024-07-25 20:50:00|26.89|26.75|27.02|26.88|27.04|26.9|26.89|26.75|230
1721940900000|2024-07-25 20:55:00|27.03|26.89|27.16|27.02|27.17|27.03|27|26.86|268
1721941200000|2024-07-25 21:00:00|27.15|27.01|27.27|27.13|27.28|27.14|27.13|26.99|179
1721941500000|2024-07-25 21:05:00|27.28|27.14|27.19|27.05|27.29|27.15|27.18|27.04|184
1721941800000|2024-07-25 21:10:00|27.18|27.04|27.33|27.19|27.34|27.2|27.18|27.04|138
1721942100000|2024-07-25 21:15:00|27.34|27.2|27.29|27.15|27.36|27.22|27.27|27.13|106
1721942400000|2024-07-25 21:20:00|27.28|27.14|27.45|27.31|27.47|27.33|27.28|27.14|80
1721942700000|2024-07-25 21:25:00|27.44|27.3|27.42|27.28|27.47|27.33|27.41|27.27|101
1721943000000|2024-07-25 21:30:00|27.43|27.29|27.31|27.17|27.46|27.32|27.31|27.17|72
1721943300000|2024-07-25 21:35:00|27.32|27.18|27.4|27.26|27.43|27.29|27.31|27.17|39
1721943600000|2024-07-25 21:40:00|27.39|27.25|27.38|27.24|27.4|27.26|27.34|27.2|22
1721943900000|2024-07-25 21:45:00|27.39|27.25|27.49|27.35|27.49|27.35|27.39|27.25|25
1721944200000|2024-07-25 21:50:00|27.5|27.36|27.57|27.43|27.58|27.44|27.49|27.35|40
1721944500000|2024-07-25 21:55:00|27.56|27.42|27.49|27.35|27.57|27.43|27.46|27.32|44
1721944800000|2024-07-25 22:00:00|27.48|27.34|27.55|27.41|27.55|27.41|27.43|27.29|156
1721945100000|2024-07-25 22:05:00|27.54|27.4|27.49|27.35|27.58|27.44|27.49|27.35|223
1721945400000|2024-07-25 22:10:00|27.48|27.34|27.46|27.32|27.51|27.37|27.45|27.31|89
1721945700000|2024-07-25 22:15:00|27.45|27.31|27.42|27.28|27.46|27.32|27.41|27.27|128
1721946000000|2024-07-25 22:20:00|27.43|27.29|27.42|27.28|27.45|27.31|27.4|27.26|83
1721946300000|2024-07-25 22:25:00|27.41|27.27|27.47|27.33|27.5|27.36|27.41|27.27|63
1721946600000|2024-07-25 22:30:00|27.48|27.34|27.6|27.46|27.62|27.48|27.47|27.33|163
1721946900000|2024-07-25 22:35:00|27.61|27.47|27.61|27.47|27.65|27.51|27.56|27.42|204
1721947200000|2024-07-25 22:40:00|27.6|27.46|27.63|27.49|27.66|27.52|27.58|27.44|184
1721947500000|2024-07-25 22:45:00|27.62|27.48|27.64|27.5|27.69|27.55|27.62|27.48|246
1721947800000|2024-07-25 22:50:00|27.63|27.49|27.3|27.16|27.65|27.51|27.3|27.16|188
1721948100000|2024-07-25 22:55:00|27.31|27.17|27.24|27.1|27.33|27.19|27.23|27.09|217
1721948400000|2024-07-25 23:00:00|27.25|27.11|27.3|27.16|27.33|27.19|27.23|27.09|277
1721948700000|2024-07-25 23:05:00|27.31|27.17|27.35|27.21|27.36|27.22|27.29|27.15|169
1721949000000|2024-07-25 23:10:00|27.36|27.22|27.32|27.18|27.36|27.22|27.29|27.15|146
1721949300000|2024-07-25 23:15:00|27.31|27.17|27.32|27.18|27.33|27.19|27.26|27.12|286
1721949600000|2024-07-25 23:20:00|27.33|27.19|27.28|27.14|27.33|27.19|27.27|27.13|199
1721949900000|2024-07-25 23:25:00|27.27|27.13|27.29|27.15|27.29|27.15|27.27|27.13|113
1721950200000|2024-07-25 23:30:00|27.3|27.16|27.34|27.2|27.35|27.21|27.27|27.13|114
1721950500000|2024-07-25 23:35:00|27.33|27.19|27.33|27.19|27.35|27.21|27.32|27.18|146
1721950800000|2024-07-25 23:40:00|27.32|27.18|27.3|27.16|27.34|27.2|27.3|27.16|91
1721951100000|2024-07-25 23:45:00|27.31|27.17|27.32|27.18|27.32|27.18|27.28|27.14|96
1721951400000|2024-07-25 23:50:00|27.31|27.17|27.33|27.19|27.34|27.2|27.3|27.16|113
1721951700000|2024-07-25 23:55:00|27.32|27.18|27.31|27.17|27.35|27.21|27.31|27.17|80
1721952000000|2024-07-26 00:00:00|27.3|27.16|27.27|27.13|27.31|27.17|27.25|27.11|153
1721952300000|2024-07-26 00:05:00|27.28|27.14|27.36|27.22|27.38|27.24|27.28|27.14|143
1721952600000|2024-07-26 00:10:00|27.35|27.21|27.43|27.29|27.45|27.31|27.35|27.21|231
1721952900000|2024-07-26 00:15:00|27.42|27.28|27.36|27.22|27.43|27.29|27.34|27.2|110
1721953200000|2024-07-26 00:20:00|27.37|27.23|27.37|27.23|27.48|27.34|27.37|27.23|181
1721953500000|2024-07-26 00:25:00|27.38|27.24|27.33|27.19|27.38|27.24|27.29|27.15|107
1721953800000|2024-07-26 00:30:00|27.34|27.2|27.27|27.13|27.34|27.2|27.25|27.11|154
1721954100000|2024-07-26 00:35:00|27.26|27.12|27.36|27.22|27.36|27.22|27.26|27.12|107
1721954400000|2024-07-26 00:40:00|27.37|27.23|27.45|27.31|27.46|27.32|27.36|27.22|114
1721954700000|2024-07-26 00:45:00|27.43|27.29|27.44|27.3|27.51|27.37|27.43|27.29|138
1721955000000|2024-07-26 00:50:00|27.43|27.29|27.35|27.21|27.44|27.3|27.35|27.21|113
1721955300000|2024-07-26 00:55:00|27.34|27.2|27.43|27.29|27.48|27.34|27.34|27.2|156
1721955600000|2024-07-26 01:00:00|27.42|27.28|27.48|27.34|27.5|27.36|27.35|27.21|164
1721955900000|2024-07-26 01:05:00|27.47|27.33|27.54|27.4|27.55|27.41|27.47|27.33|166
1721956200000|2024-07-26 01:10:00|27.53|27.39|27.47|27.33|27.56|27.42|27.44|27.3|231
1721956500000|2024-07-26 01:15:00|27.48|27.34|27.42|27.28|27.51|27.37|27.39|27.25|233
1721956800000|2024-07-26 01:20:00|27.43|27.29|27.42|27.28|27.46|27.32|27.39|27.25|219
1721957100000|2024-07-26 01:25:00|27.41|27.27|27.41|27.27|27.44|27.3|27.39|27.25|204
1721957400000|2024-07-26 01:30:00|27.42|27.28|27.31|27.17|27.42|27.28|27.3|27.16|258
1721957700000|2024-07-26 01:35:00|27.32|27.18|27.35|27.21|27.36|27.22|27.31|27.17|100
1721958000000|2024-07-26 01:40:00|27.36|27.22|27.38|27.24|27.39|27.25|27.3|27.16|144
1721958300000|2024-07-26 01:45:00|27.39|27.25|27.35|27.21|27.41|27.27|27.33|27.19|123
1721958600000|2024-07-26 01:50:00|27.34|27.2|27.34|27.2|27.38|27.24|27.31|27.17|161
1721958900000|2024-07-26 01:55:00|27.33|27.19|27.35|27.21|27.39|27.25|27.33|27.19|171
1721959200000|2024-07-26 02:00:00|27.34|27.2|27.35|27.21|27.39|27.25|27.34|27.2|135
1721959500000|2024-07-26 02:05:00|27.34|27.2|27.39|27.25|27.39|27.25|27.34|27.2|94
1721959800000|2024-07-26 02:10:00|27.4|27.26|27.43|27.29|27.44|27.3|27.37|27.23|117
1721960100000|2024-07-26 02:15:00|27.42|27.28|27.45|27.31|27.52|27.38|27.41|27.27|103
1721960400000|2024-07-26 02:20:00|27.43|27.29|27.61|27.47|27.62|27.48|27.43|27.29|119
1721960700000|2024-07-26 02:25:00|27.6|27.46|27.75|27.61|27.8|27.66|27.6|27.46|271
1721961000000|2024-07-26 02:30:00|27.76|27.62|27.63|27.49|27.8|27.66|27.6|27.46|204
1721961300000|2024-07-26 02:35:00|27.62|27.48|27.68|27.54|27.69|27.55|27.6|27.46|120
1721961600000|2024-07-26 02:40:00|27.67|27.53|27.7|27.56|27.71|27.57|27.61|27.47|195
1721961900000|2024-07-26 02:45:00|27.71|27.57|27.67|27.53|27.74|27.6|27.66|27.52|104
1721962200000|2024-07-26 02:50:00|27.68|27.54|27.79|27.65|27.8|27.66|27.67|27.53|158
1721962500000|2024-07-26 02:55:00|27.78|27.64|27.79|27.65|27.85|27.71|27.77|27.63|190
1721962800000|2024-07-26 03:00:00|27.78|27.64|27.9|27.76|27.9|27.76|27.75|27.61|192
1721963100000|2024-07-26 03:05:00|27.89|27.75|27.91|27.77|27.94|27.8|27.88|27.74|208
1721963400000|2024-07-26 03:10:00|27.9|27.76|28.05|27.91|28.12|27.98|27.88|27.74|214
1721963700000|2024-07-26 03:15:00|28.04|27.9|27.96|27.82|28.13|27.99|27.95|27.81|254
1721964000000|2024-07-26 03:20:00|27.95|27.81|27.88|27.74|27.97|27.83|27.87|27.73|150
1721964300000|2024-07-26 03:25:00|27.87|27.73|27.9|27.76|27.97|27.83|27.87|27.73|124
1721964600000|2024-07-26 03:30:00|27.89|27.75|27.87|27.73|27.9|27.76|27.81|27.67|63
1721964900000|2024-07-26 03:35:00|27.86|27.72|27.82|27.68|27.95|27.81|27.81|27.67|129
1721965200000|2024-07-26 03:40:00|27.81|27.67|27.84|27.7|27.86|27.72|27.81|27.67|62
1721965500000|2024-07-26 03:45:00|27.85|27.71|27.82|27.68|27.87|27.73|27.78|27.64|89
1721965800000|2024-07-26 03:50:00|27.83|27.69|27.81|27.67|27.89|27.75|27.8|27.66|131
1721966100000|2024-07-26 03:55:00|27.82|27.68|27.8|27.66|27.84|27.7|27.8|27.66|129
1721966400000|2024-07-26 04:00:00|27.81|27.67|27.79|27.65|27.86|27.72|27.78|27.64|186
1721966700000|2024-07-26 04:05:00|27.8|27.66|27.85|27.71|27.88|27.74|27.77|27.63|265
1721967000000|2024-07-26 04:10:00|27.84|27.7|27.82|27.68|27.87|27.73|27.78|27.64|165
1721967300000|2024-07-26 04:15:00|27.81|27.67|27.89|27.75|27.93|27.79|27.81|27.67|153
1721967600000|2024-07-26 04:20:00|27.88|27.74|27.91|27.77|27.92|27.78|27.82|27.68|233
1721967900000|2024-07-26 04:25:00|27.92|27.78|27.93|27.79|27.93|27.79|27.88|27.74|154
1721968200000|2024-07-26 04:30:00|27.92|27.78|27.89|27.75|27.95|27.81|27.89|27.75|156
1721968500000|2024-07-26 04:35:00|27.9|27.76|27.96|27.82|27.97|27.83|27.84|27.7|169
1721968800000|2024-07-26 04:40:00|27.95|27.81|27.96|27.82|27.96|27.82|27.89|27.75|87
1721969100000|2024-07-26 04:45:00|27.95|27.81|27.95|27.81|27.99|27.85|27.91|27.77|171
1721969400000|2024-07-26 04:50:00|27.94|27.8|27.98|27.84|27.99|27.85|27.92|27.78|79
1721969700000|2024-07-26 04:55:00|27.99|27.85|27.98|27.84|28.02|27.88|27.97|27.83|213
1721970000000|2024-07-26 05:00:00|27.97|27.83|27.95|27.81|28|27.86|27.94|27.8|109
1721970300000|2024-07-26 05:05:00|27.94|27.8|27.91|27.77|27.95|27.81|27.88|27.74|256
1721970600000|2024-07-26 05:10:00|27.92|27.78|27.96|27.82|27.97|27.83|27.92|27.78|115
1721970900000|2024-07-26 05:15:00|27.95|27.81|28.04|27.9|28.06|27.92|27.95|27.81|142
1721971200000|2024-07-26 05:20:00|28.03|27.89|28.15|28.01|28.23|28.09|28.01|27.87|177
1721971500000|2024-07-26 05:25:00|28.16|28.02|28.23|28.09|28.25|28.11|28.14|28|258
1721971800000|2024-07-26 05:30:00|28.24|28.1|28.26|28.12|28.28|28.14|28.18|28.04|130
1721972100000|2024-07-26 05:35:00|28.27|28.13|28.22|28.08|28.29|28.15|28.21|28.07|58
1721972400000|2024-07-26 05:40:00|28.21|28.07|28.14|28|28.21|28.07|28.08|27.94|133
1721972700000|2024-07-26 05:45:00|28.13|27.99|28.09|27.95|28.15|28.01|28.08|27.94|151
1721973000000|2024-07-26 05:50:00|28.1|27.96|28.13|27.99|28.15|28.01|28.08|27.94|137
1721973300000|2024-07-26 05:55:00|28.11|27.97|28.16|28.02|28.2|28.06|28.1|27.96|213
1721973600000|2024-07-26 06:00:00|28.17|28.03|28.14|28|28.18|28.04|28.09|27.95|166
1721973900000|2024-07-26 06:05:00|28.13|27.99|28.25|28.11|28.25|28.11|28.13|27.99|220
1721974200000|2024-07-26 06:10:00|28.24|28.1|28.26|28.12|28.27|28.13|28.21|28.07|148
1721974500000|2024-07-26 06:15:00|28.27|28.13|28.23|28.09|28.27|28.13|28.21|28.07|149
1721974800000|2024-07-26 06:20:00|28.22|28.08|28.28|28.14|28.3|28.16|28.22|28.08|131
1721975100000|2024-07-26 06:25:00|28.27|28.13|28.24|28.1|28.3|28.16|28.21|28.07|129
1721975400000|2024-07-26 06:30:00|28.23|28.09|28.14|28|28.24|28.1|28.13|27.99|198
1721975700000|2024-07-26 06:35:00|28.15|28.01|28.26|28.12|28.26|28.12|28.14|28|282
1721976000000|2024-07-26 06:40:00|28.25|28.11|28.3|28.16|28.33|28.19|28.23|28.09|307
1721976300000|2024-07-26 06:45:00|28.29|28.15|28.28|28.14|28.31|28.17|28.23|28.09|257
1721976600000|2024-07-26 06:50:00|28.27|28.13|28.28|28.14|28.33|28.19|28.27|28.13|293
1721976900000|2024-07-26 06:55:00|28.29|28.15|28.28|28.14|28.33|28.19|28.26|28.12|163
1721977200000|2024-07-26 07:00:00|28.29|28.15|28.23|28.09|28.29|28.15|28.21|28.07|270
1721977500000|2024-07-26 07:05:00|28.21|28.07|28.22|28.08|28.26|28.12|28.18|28.04|232
1721977800000|2024-07-26 07:10:00|28.21|28.07|28.3|28.16|28.3|28.16|28.21|28.07|302
1721978100000|2024-07-26 07:15:00|28.28|28.14|28.29|28.15|28.32|28.18|28.25|28.11|220
1721978400000|2024-07-26 07:20:00|28.28|28.14|28.27|28.13|28.33|28.19|28.27|28.13|251
1721978700000|2024-07-26 07:25:00|28.26|28.12|28.33|28.19|28.34|28.2|28.26|28.12|238
1721979000000|2024-07-26 07:30:00|28.32|28.18|28.24|28.1|28.33|28.19|28.24|28.1|119
1721979300000|2024-07-26 07:35:00|28.25|28.11|28.19|28.05|28.25|28.11|28.19|28.05|106
1721979600000|2024-07-26 07:40:00|28.2|28.06|28.17|28.03|28.24|28.1|28.16|28.02|158
1721979900000|2024-07-26 07:45:00|28.16|28.02|28.13|27.99|28.19|28.05|28.13|27.99|138
1721980200000|2024-07-26 07:50:00|28.14|28|28.13|27.99|28.18|28.04|28.13|27.99|68
1721980500000|2024-07-26 07:55:00|28.12|27.98|28.07|27.93|28.13|27.99|28.06|27.92|170
1721980800000|2024-07-26 08:00:00|28.08|27.94|28.13|27.99|28.15|28.01|28.07|27.93|211
1721981100000|2024-07-26 08:05:00|28.14|28|28.14|28|28.16|28.02|28.1|27.96|157
1721981400000|2024-07-26 08:10:00|28.13|27.99|28.17|28.03|28.18|28.04|28.13|27.99|89
1721981700000|2024-07-26 08:15:00|28.18|28.04|28.19|28.05|28.2|28.06|28.13|27.99|126
1721982000000|2024-07-26 08:20:00|28.18|28.04|28.19|28.05|28.25|28.11|28.18|28.04|92
1721982300000|2024-07-26 08:25:00|28.2|28.06|28.15|28.01|28.21|28.07|28.14|28|80
1721982600000|2024-07-26 08:30:00|28.14|28|28.15|28.01|28.25|28.11|28.14|28|110
1721982900000|2024-07-26 08:35:00|28.16|28.02|28.16|28.02|28.19|28.05|28.15|28.01|89
1721983200000|2024-07-26 08:40:00|28.17|28.03|28.17|28.03|28.18|28.04|28.15|28.01|57
1721983500000|2024-07-26 08:45:00|28.18|28.04|28.21|28.07|28.22|28.08|28.17|28.03|83
1721983800000|2024-07-26 08:50:00|28.2|28.06|28.25|28.11|28.28|28.14|28.19|28.05|171
1721984100000|2024-07-26 08:55:00|28.26|28.12|28.3|28.16|28.31|28.17|28.24|28.1|99
1721984400000|2024-07-26 09:00:00|28.29|28.15|28.3|28.16|28.32|28.18|28.27|28.13|108
1721984700000|2024-07-26 09:05:00|28.29|28.15|28.28|28.14|28.31|28.17|28.26|28.12|151
1721985000000|2024-07-26 09:10:00|28.27|28.13|28.32|28.18|28.33|28.19|28.27|28.13|154
1721985300000|2024-07-26 09:15:00|28.33|28.19|28.33|28.19|28.37|28.23|28.31|28.17|161
1721985600000|2024-07-26 09:20:00|28.34|28.2|28.39|28.25|28.42|28.28|28.32|28.18|236
1721985900000|2024-07-26 09:25:00|28.4|28.26|28.34|28.2|28.4|28.26|28.33|28.19|133
1721986200000|2024-07-26 09:30:00|28.33|28.19|28.42|28.28|28.49|28.35|28.25|28.11|233
1721986500000|2024-07-26 09:35:00|28.43|28.29|28.28|28.14|28.46|28.32|28.28|28.14|137
1721986800000|2024-07-26 09:40:00|28.29|28.15|28.32|28.18|28.35|28.21|28.27|28.13|158
1721987100000|2024-07-26 09:45:00|28.34|28.2|28.3|28.16|28.35|28.21|28.26|28.12|142
1721987400000|2024-07-26 09:50:00|28.29|28.15|28.29|28.15|28.36|28.22|28.28|28.14|293
1721987700000|2024-07-26 09:55:00|28.28|28.14|28.21|28.07|28.3|28.16|28.2|28.06|250
1721988000000|2024-07-26 10:00:00|28.22|28.08|28.25|28.11|28.26|28.12|28.2|28.06|254
1721988300000|2024-07-26 10:05:00|28.26|28.12|28.16|28.02|28.28|28.14|28.15|28.01|226
1721988600000|2024-07-26 10:10:00|28.15|28.01|28.13|27.99|28.16|28.02|28.08|27.94|290
1721988900000|2024-07-26 10:15:00|28.12|27.98|28|27.86|28.14|28|28|27.86|238
1721989200000|2024-07-26 10:20:00|28.01|27.87|27.96|27.82|28.08|27.94|27.9|27.76|267
1721989500000|2024-07-26 10:25:00|27.97|27.83|28|27.86|28.02|27.88|27.96|27.82|89
1721989800000|2024-07-26 10:30:00|28.01|27.87|28.05|27.91|28.06|27.92|27.96|27.82|140
1721990100000|2024-07-26 10:35:00|28.04|27.9|28.03|27.89|28.06|27.92|28.02|27.88|102
1721990400000|2024-07-26 10:40:00|28.04|27.9|27.99|27.85|28.04|27.9|27.99|27.85|113
1721990700000|2024-07-26 10:45:00|28|27.86|27.93|27.79|28|27.86|27.93|27.79|66
1721991000000|2024-07-26 10:50:00|27.94|27.8|27.94|27.8|27.97|27.83|27.93|27.79|51
1721991300000|2024-07-26 10:55:00|27.95|27.81|27.96|27.82|27.98|27.84|27.93|27.79|64
1721991600000|2024-07-26 11:00:00|27.97|27.83|27.96|27.82|28.01|27.87|27.93|27.79|110
1721991900000|2024-07-26 11:05:00|27.95|27.81|27.93|27.79|27.99|27.85|27.93|27.79|147
1721992200000|2024-07-26 11:10:00|27.92|27.78|27.89|27.75|27.94|27.8|27.87|27.73|38
1721992500000|2024-07-26 11:15:00|27.88|27.74|27.91|27.77|27.92|27.78|27.88|27.74|126
1721992800000|2024-07-26 11:20:00|27.92|27.78|27.93|27.79|27.94|27.8|27.9|27.76|67
1721993100000|2024-07-26 11:25:00|27.92|27.78|27.93|27.79|27.94|27.8|27.9|27.76|80
1721993400000|2024-07-26 11:30:00|27.94|27.8|27.99|27.85|27.99|27.85|27.93|27.79|114
1721993700000|2024-07-26 11:35:00|27.98|27.84|28.03|27.89|28.03|27.89|27.97|27.83|132
1721994000000|2024-07-26 11:40:00|28.02|27.88|28.02|27.88|28.04|27.9|27.99|27.85|174
1721994300000|2024-07-26 11:45:00|28.03|27.89|28|27.86|28.04|27.9|27.99|27.85|88
1721994600000|2024-07-26 11:50:00|27.99|27.85|28.05|27.91|28.06|27.92|27.99|27.85|112
1721994900000|2024-07-26 11:55:00|28.06|27.92|28.06|27.92|28.07|27.93|28.04|27.9|183
1721995200000|2024-07-26 12:00:00|28.05|27.91|28|27.86|28.06|27.92|27.99|27.85|266
1721995500000|2024-07-26 12:05:00|28.01|27.87|28.02|27.88|28.04|27.9|27.99|27.85|197
1721995800000|2024-07-26 12:10:00|28.01|27.87|27.98|27.84|28.03|27.89|27.97|27.83|149
1721996100000|2024-07-26 12:15:00|27.97|27.83|27.98|27.84|27.99|27.85|27.93|27.79|178
1721996400000|2024-07-26 12:20:00|27.99|27.85|28.03|27.89|28.05|27.91|27.98|27.84|50
1721996700000|2024-07-26 12:25:00|28.04|27.9|28.05|27.91|28.06|27.92|28.04|27.9|16
1721997000000|2024-07-26 12:30:00|28.04|27.9|27.97|27.83|28.08|27.94|27.92|27.78|203
1721997300000|2024-07-26 12:35:00|27.96|27.82|27.91|27.77|27.97|27.83|27.9|27.76|295
1721997600000|2024-07-26 12:40:00|27.92|27.78|27.82|27.68|27.93|27.79|27.82|27.68|286
1721997900000|2024-07-26 12:45:00|27.83|27.69|27.9|27.76|27.91|27.77|27.82|27.68|176
1721998200000|2024-07-26 12:50:00|27.91|27.77|27.94|27.8|27.94|27.8|27.89|27.75|70
1721998500000|2024-07-26 12:55:00|27.93|27.79|27.93|27.79|27.94|27.8|27.88|27.74|74
1721998800000|2024-07-26 13:00:00|27.92|27.78|27.84|27.7|27.95|27.81|27.84|27.7|130
1721999100000|2024-07-26 13:05:00|27.85|27.71|27.85|27.71|27.88|27.74|27.82|27.68|185
1721999400000|2024-07-26 13:10:00|27.84|27.7|27.74|27.6|27.86|27.72|27.71|27.57|172
1721999700000|2024-07-26 13:15:00|27.73|27.59|27.77|27.63|27.78|27.64|27.71|27.57|235
1722000000000|2024-07-26 13:20:00|27.76|27.62|27.87|27.73|27.88|27.74|27.75|27.61|189
1722000300000|2024-07-26 13:25:00|27.88|27.74|27.95|27.81|27.96|27.82|27.88|27.74|124
1722000600000|2024-07-26 13:30:00|27.96|27.82|27.92|27.78|28|27.86|27.9|27.76|207
1722000900000|2024-07-26 13:35:00|27.93|27.79|28.12|27.98|28.16|28.02|27.92|27.78|240
1722001200000|2024-07-26 13:40:00|28.13|27.99|28.07|27.93|28.15|28.01|27.93|27.79|307
1722001500000|2024-07-26 13:45:00|28.06|27.92|27.98|27.84|28.13|27.99|27.97|27.83|248
1722001800000|2024-07-26 13:50:00|27.97|27.83|28.04|27.9|28.06|27.92|27.96|27.82|207
1722002100000|2024-07-26 13:55:00|28.03|27.89|28.31|28.17|28.34|28.2|28.03|27.89|244
1722002400000|2024-07-26 14:00:00|28.32|28.18|28.25|28.11|28.38|28.24|28.25|28.11|189
1722002700000|2024-07-26 14:05:00|28.24|28.1|28.14|28|28.25|28.11|28.12|27.98|227
1722003000000|2024-07-26 14:10:00|28.13|27.99|28.16|28.02|28.23|28.09|28.13|27.99|159
1722003300000|2024-07-26 14:15:00|28.15|28.01|28.03|27.89|28.18|28.04|28.01|27.87|180
1722003600000|2024-07-26 14:20:00|28.04|27.9|28.03|27.89|28.07|27.93|27.96|27.82|203
1722003900000|2024-07-26 14:25:00|28.04|27.9|27.94|27.8|28.05|27.91|27.88|27.74|260
1722004200000|2024-07-26 14:30:00|27.95|27.81|27.85|27.71|27.96|27.82|27.82|27.68|256
1722004500000|2024-07-26 14:35:00|27.84|27.7|27.88|27.74|27.95|27.81|27.82|27.68|345
1722004800000|2024-07-26 14:40:00|27.87|27.73|27.92|27.78|27.95|27.81|27.85|27.71|306
1722005100000|2024-07-26 14:45:00|27.91|27.77|27.89|27.75|27.95|27.81|27.85|27.71|245
1722005400000|2024-07-26 14:50:00|27.9|27.76|27.92|27.78|27.94|27.8|27.86|27.72|247
1722005700000|2024-07-26 14:55:00|27.93|27.79|28.03|27.89|28.06|27.92|27.92|27.78|322
1722006000000|2024-07-26 15:00:00|28.04|27.9|28.1|27.96|28.11|27.97|28|27.86|259
1722006300000|2024-07-26 15:05:00|28.11|27.97|28.27|28.13|28.28|28.14|28.11|27.97|276
1722006600000|2024-07-26 15:10:00|28.28|28.14|28.19|28.05|28.28|28.14|28.14|28|206
1722006900000|2024-07-26 15:15:00|28.2|28.06|28.2|28.06|28.28|28.14|28.16|28.02|283
1722007200000|2024-07-26 15:20:00|28.19|28.05|28.24|28.1|28.29|28.15|28.18|28.04|247
1722007500000|2024-07-26 15:25:00|28.25|28.11|28.24|28.1|28.26|28.12|28.19|28.05|275
1722007800000|2024-07-26 15:30:00|28.25|28.11|28.24|28.1|28.27|28.13|28.22|28.08|172
1722008100000|2024-07-26 15:35:00|28.23|28.09|28.26|28.12|28.29|28.15|28.23|28.09|214
1722008400000|2024-07-26 15:40:00|28.27|28.13|28.26|28.12|28.29|28.15|28.24|28.1|214
1722008700000|2024-07-26 15:45:00|28.25|28.11|28.52|28.38|28.63|28.49|28.24|28.1|381
1722009000000|2024-07-26 15:50:00|28.53|28.39|28.49|28.35|28.61|28.47|28.47|28.33|260
1722009300000|2024-07-26 15:55:00|28.5|28.36|28.64|28.5|28.66|28.52|28.47|28.33|235
1722009600000|2024-07-26 16:00:00|28.65|28.51|28.67|28.53|28.74|28.6|28.64|28.5|273
1722009900000|2024-07-26 16:05:00|28.68|28.54|28.57|28.43|28.68|28.54|28.55|28.41|316
1722010200000|2024-07-26 16:10:00|28.56|28.42|28.59|28.45|28.66|28.52|28.56|28.42|170
1722010500000|2024-07-26 16:15:00|28.6|28.46|28.74|28.6|28.77|28.63|28.59|28.45|191
1722010800000|2024-07-26 16:20:00|28.75|28.61|28.77|28.63|28.77|28.63|28.7|28.56|192
1722011100000|2024-07-26 16:25:00|28.76|28.62|28.85|28.71|28.85|28.71|28.75|28.61|203
1722011400000|2024-07-26 16:30:00|28.84|28.7|28.8|28.66|28.86|28.72|28.79|28.65|205
1722011700000|2024-07-26 16:35:00|28.79|28.65|28.86|28.72|28.86|28.72|28.79|28.65|196
1722012000000|2024-07-26 16:40:00|28.85|28.71|28.88|28.74|28.89|28.75|28.79|28.65|212
1722012300000|2024-07-26 16:45:00|28.87|28.73|28.83|28.69|28.88|28.74|28.81|28.67|299
1722012600000|2024-07-26 16:50:00|28.84|28.7|28.79|28.65|28.84|28.7|28.79|28.65|147
1722012900000|2024-07-26 16:55:00|28.8|28.66|28.66|28.52|28.8|28.66|28.65|28.51|192
1722013200000|2024-07-26 17:00:00|28.67|28.53|28.66|28.52|28.7|28.56|28.63|28.49|269
1722013500000|2024-07-26 17:05:00|28.67|28.53|28.52|28.38|28.67|28.53|28.51|28.37|250
1722013800000|2024-07-26 17:10:00|28.53|28.39|28.59|28.45|28.6|28.46|28.51|28.37|235
1722014100000|2024-07-26 17:15:00|28.6|28.46|28.62|28.48|28.63|28.49|28.58|28.44|203
1722014400000|2024-07-26 17:20:00|28.61|28.47|28.64|28.5|28.65|28.51|28.6|28.46|175
1722014700000|2024-07-26 17:25:00|28.65|28.51|28.68|28.54|28.68|28.54|28.64|28.5|60
1722015000000|2024-07-26 17:30:00|28.67|28.53|28.6|28.46|28.69|28.55|28.57|28.43|238
1722015300000|2024-07-26 17:35:00|28.59|28.45|28.49|28.35|28.6|28.46|28.47|28.33|237
1722015600000|2024-07-26 17:40:00|28.5|28.36|28.51|28.37|28.53|28.39|28.43|28.29|190
1722015900000|2024-07-26 17:45:00|28.52|28.38|28.53|28.39|28.55|28.41|28.49|28.35|199
1722016200000|2024-07-26 17:50:00|28.52|28.38|28.54|28.4|28.54|28.4|28.45|28.31|156
1722016500000|2024-07-26 17:55:00|28.53|28.39|28.52|28.38|28.55|28.41|28.51|28.37|47
1722016800000|2024-07-26 18:00:00|28.53|28.39|28.54|28.4|28.55|28.41|28.49|28.35|186
1722017100000|2024-07-26 18:05:00|28.55|28.41|28.58|28.44|28.59|28.45|28.54|28.4|183
1722017400000|2024-07-26 18:10:00|28.59|28.45|28.6|28.46|28.61|28.47|28.57|28.43|148
1722017700000|2024-07-26 18:15:00|28.59|28.45|28.52|28.38|28.61|28.47|28.49|28.35|119
1722018000000|2024-07-26 18:20:00|28.51|28.37|28.47|28.33|28.52|28.38|28.47|28.33|201
1722018300000|2024-07-26 18:25:00|28.48|28.34|28.5|28.36|28.51|28.37|28.47|28.33|178
1722018600000|2024-07-26 18:30:00|28.49|28.35|28.49|28.35|28.5|28.36|28.47|28.33|135
1722018900000|2024-07-26 18:35:00|28.5|28.36|28.52|28.38|28.52|28.38|28.49|28.35|181
1722019200000|2024-07-26 18:40:00|28.51|28.37|28.57|28.43|28.59|28.45|28.51|28.37|161
1722019500000|2024-07-26 18:45:00|28.58|28.44|28.65|28.51|28.65|28.51|28.56|28.42|227
1722019800000|2024-07-26 18:50:00|28.64|28.5|28.62|28.48|28.65|28.51|28.62|28.48|134
1722020100000|2024-07-26 18:55:00|28.63|28.49|28.62|28.48|28.63|28.49|28.59|28.45|94
1722020400000|2024-07-26 19:00:00|28.61|28.47|28.66|28.52|28.66|28.52|28.59|28.45|101
1722020700000|2024-07-26 19:05:00|28.65|28.51|28.67|28.53|28.68|28.54|28.64|28.5|203
1722021000000|2024-07-26 19:10:00|28.68|28.54|28.7|28.56|28.7|28.56|28.67|28.53|187
1722021300000|2024-07-26 19:15:00|28.69|28.55|28.72|28.58|28.73|28.59|28.69|28.55|118
1722021600000|2024-07-26 19:20:00|28.73|28.59|28.75|28.61|28.76|28.62|28.69|28.55|144
1722021900000|2024-07-26 19:25:00|28.76|28.62|28.75|28.61|28.76|28.62|28.73|28.59|106
1722022200000|2024-07-26 19:30:00|28.74|28.6|28.67|28.53|28.75|28.61|28.66|28.52|200
1722022500000|2024-07-26 19:35:00|28.68|28.54|28.74|28.6|28.74|28.6|28.68|28.54|137
1722022800000|2024-07-26 19:40:00|28.73|28.59|28.77|28.63|28.78|28.64|28.72|28.58|145
1722023100000|2024-07-26 19:45:00|28.76|28.62|28.77|28.63|28.82|28.68|28.76|28.62|256
1722023400000|2024-07-26 19:50:00|28.76|28.62|28.7|28.56|28.78|28.64|28.68|28.54|164
1722023700000|2024-07-26 19:55:00|28.69|28.55|28.68|28.54|28.7|28.56|28.65|28.51|150
1722024000000|2024-07-26 20:00:00|28.67|28.53|28.63|28.49|28.7|28.56|28.61|28.47|120
1722024300000|2024-07-26 20:05:00|28.62|28.48|28.61|28.47|28.63|28.49|28.6|28.46|27
1722024600000|2024-07-26 20:10:00|28.6|28.46|28.54|28.4|28.64|28.5|28.53|28.39|44
1722024900000|2024-07-26 20:15:00|28.53|28.39|28.54|28.4|28.58|28.44|28.53|28.39|24
1722025200000|2024-07-26 20:20:00|28.55|28.41|28.55|28.41|28.58|28.44|28.54|28.4|33
1722025500000|2024-07-26 20:25:00|28.54|28.4|28.52|28.38|28.54|28.4|28.49|28.35|37
1722025800000|2024-07-26 20:30:00|28.53|28.39|28.49|28.35|28.53|28.39|28.49|28.35|37
1722026100000|2024-07-26 20:35:00|28.5|28.36|28.48|28.34|28.51|28.37|28.42|28.28|60
1722026400000|2024-07-26 20:40:00|28.47|28.33|28.43|28.29|28.48|28.34|28.42|28.28|59
1722026700000|2024-07-26 20:45:00|28.44|28.3|28.44|28.3|28.5|28.36|28.43|28.29|58
1722027000000|2024-07-26 20:50:00|28.43|28.29|28.43|28.29|28.45|28.31|28.41|28.27|71
1722027300000|2024-07-26 20:55:00|28.42|28.28|28.4|28.26|28.42|28.28|28.4|28.26|9
1722063600000|2024-07-27 07:00:00|28.74|28.6|28.77|28.63|28.77|28.63|28.71|28.57|53
1722063900000|2024-07-27 07:05:00|28.76|28.62|28.76|28.62|28.77|28.63|28.75|28.61|25
1722064200000|2024-07-27 07:10:00|28.75|28.61|28.69|28.55|28.75|28.61|28.69|28.55|18
1722064500000|2024-07-27 07:15:00|28.7|28.56|28.66|28.52|28.7|28.56|28.65|28.51|19
1722064800000|2024-07-27 07:20:00|28.67|28.53|28.72|28.58|28.73|28.59|28.65|28.51|42
1722065100000|2024-07-27 07:25:00|28.71|28.57|28.81|28.67|28.82|28.68|28.71|28.57|85
1722065400000|2024-07-27 07:30:00|28.8|28.66|28.81|28.67|28.83|28.69|28.77|28.63|73
1722065700000|2024-07-27 07:35:00|28.82|28.68|28.87|28.73|28.88|28.74|28.82|28.68|60
1722066000000|2024-07-27 07:40:00|28.88|28.74|28.93|28.79|28.93|28.79|28.87|28.73|58
1722066300000|2024-07-27 07:45:00|28.92|28.78|28.81|28.67|28.92|28.78|28.81|28.67|46
1722066600000|2024-07-27 07:50:00|28.8|28.66|28.77|28.63|28.83|28.69|28.77|28.63|44
1722066900000|2024-07-27 07:55:00|28.78|28.64|28.73|28.59|28.79|28.65|28.72|28.58|78
1722067200000|2024-07-27 08:00:00|28.72|28.58|28.83|28.69|28.83|28.69|28.71|28.57|53
1722067500000|2024-07-27 08:05:00|28.84|28.7|28.79|28.65|28.84|28.7|28.75|28.61|38
1722067800000|2024-07-27 08:10:00|28.8|28.66|28.78|28.64|28.81|28.67|28.76|28.62|56
1722068100000|2024-07-27 08:15:00|28.79|28.65|28.75|28.61|28.79|28.65|28.73|28.59|49
1722068400000|2024-07-27 08:20:00|28.74|28.6|28.7|28.56|28.77|28.63|28.7|28.56|55
1722068700000|2024-07-27 08:25:00|28.72|28.58|28.73|28.59|28.75|28.61|28.72|28.58|68
1722069000000|2024-07-27 08:30:00|28.74|28.6|28.71|28.57|28.75|28.61|28.71|28.57|32
1722069300000|2024-07-27 08:35:00|28.69|28.55|28.62|28.48|28.69|28.55|28.6|28.46|38
1722069600000|2024-07-27 08:40:00|28.63|28.49|28.63|28.49|28.66|28.52|28.61|28.47|57
1722069900000|2024-07-27 08:45:00|28.64|28.5|28.56|28.42|28.66|28.52|28.55|28.41|49
1722070200000|2024-07-27 08:50:00|28.57|28.43|28.6|28.46|28.61|28.47|28.56|28.42|62
1722070500000|2024-07-27 08:55:00|28.59|28.45|28.65|28.51|28.66|28.52|28.59|28.45|37
1722070800000|2024-07-27 09:00:00|28.64|28.5|28.6|28.46|28.66|28.52|28.6|28.46|45
1722071100000|2024-07-27 09:05:00|28.61|28.47|28.62|28.48|28.62|28.48|28.58|28.44|42
1722071400000|2024-07-27 09:10:00|28.63|28.49|28.7|28.56|28.7|28.56|28.62|28.48|32
1722071700000|2024-07-27 09:15:00|28.69|28.55|28.73|28.59|28.74|28.6|28.68|28.54|49
1722072000000|2024-07-27 09:20:00|28.72|28.58|28.78|28.64|28.78|28.64|28.72|28.58|63
1722072300000|2024-07-27 09:25:00|28.79|28.65|28.8|28.66|28.81|28.67|28.78|28.64|60
1722072600000|2024-07-27 09:30:00|28.81|28.67|28.75|28.61|28.81|28.67|28.74|28.6|89
1722072900000|2024-07-27 09:35:00|28.76|28.62|28.77|28.63|28.77|28.63|28.74|28.6|20
1722073200000|2024-07-27 09:40:00|28.76|28.62|28.73|28.59|28.77|28.63|28.73|28.59|24
1722073500000|2024-07-27 09:45:00|28.72|28.58|28.74|28.6|28.76|28.62|28.71|28.57|25
1722073800000|2024-07-27 09:50:00|28.75|28.61|28.78|28.64|28.78|28.64|28.75|28.61|20
1722074100000|2024-07-27 09:55:00|28.77|28.63|28.78|28.64|28.78|28.64|28.75|28.61|18
1722074400000|2024-07-27 10:00:00|28.77|28.63|28.71|28.57|28.78|28.64|28.7|28.56|31
1722074700000|2024-07-27 10:05:00|28.7|28.56|28.73|28.59|28.74|28.6|28.69|28.55|40
1722075000000|2024-07-27 10:10:00|28.74|28.6|28.75|28.61|28.75|28.61|28.73|28.59|22
1722075300000|2024-07-27 10:15:00|28.74|28.6|28.63|28.49|28.74|28.6|28.61|28.47|49
1722075600000|2024-07-27 10:20:00|28.62|28.48|28.59|28.45|28.65|28.51|28.58|28.44|62
1722075900000|2024-07-27 10:25:00|28.58|28.44|28.63|28.49|28.63|28.49|28.58|28.44|62
1722076200000|2024-07-27 10:30:00|28.62|28.48|28.63|28.49|28.65|28.51|28.6|28.46|60
1722076500000|2024-07-27 10:35:00|28.64|28.5|28.67|28.53|28.67|28.53|28.63|28.49|28
1722076800000|2024-07-27 10:40:00|28.66|28.52|28.68|28.54|28.68|28.54|28.65|28.51|31
1722077100000|2024-07-27 10:45:00|28.67|28.53|28.68|28.54|28.68|28.54|28.67|28.53|22
1722077400000|2024-07-27 10:50:00|28.69|28.55|28.71|28.57|28.72|28.58|28.67|28.53|26
1722077700000|2024-07-27 10:55:00|28.72|28.58|28.71|28.57|28.72|28.58|28.7|28.56|14
1722078000000|2024-07-27 11:00:00|28.72|28.58|28.72|28.58|28.72|28.58|28.67|28.53|24
1722078300000|2024-07-27 11:05:00|28.73|28.59|28.71|28.57|28.74|28.6|28.69|28.55|47
1722078600000|2024-07-27 11:10:00|28.7|28.56|28.67|28.53|28.7|28.56|28.65|28.51|28
1722078900000|2024-07-27 11:15:00|28.68|28.54|28.67|28.53|28.71|28.57|28.65|28.51|36
1722079200000|2024-07-27 11:20:00|28.66|28.52|28.68|28.54|28.7|28.56|28.65|28.51|35
1722079500000|2024-07-27 11:25:00|28.67|28.53|28.67|28.53|28.68|28.54|28.67|28.53|31
1722079800000|2024-07-27 11:30:00|28.68|28.54|28.7|28.56|28.7|28.56|28.66|28.52|77
1722080100000|2024-07-27 11:35:00|28.71|28.57|28.74|28.6|28.74|28.6|28.7|28.56|24
1722080400000|2024-07-27 11:40:00|28.75|28.61|28.7|28.56|28.75|28.61|28.7|28.56|12
1722080700000|2024-07-27 11:45:00|28.71|28.57|28.73|28.59|28.74|28.6|28.7|28.56|63
1722081000000|2024-07-27 11:50:00|28.74|28.6|28.75|28.61|28.75|28.61|28.73|28.59|22
1722081300000|2024-07-27 11:55:00|28.76|28.62|28.8|28.66|28.81|28.67|28.76|28.62|49
1722081600000|2024-07-27 12:00:00|28.81|28.67|28.9|28.76|28.91|28.77|28.8|28.66|66
1722081900000|2024-07-27 12:05:00|28.91|28.77|28.99|28.85|29.02|28.88|28.9|28.76|71
1722082200000|2024-07-27 12:10:00|29|28.86|29.01|28.87|29.1|28.96|28.98|28.84|63
1722082500000|2024-07-27 12:15:00|29.02|28.88|29.03|28.89|29.04|28.9|28.97|28.83|64
1722082800000|2024-07-27 12:20:00|29.02|28.88|29.08|28.94|29.09|28.95|28.99|28.85|73
1722083100000|2024-07-27 12:25:00|29.07|28.93|29.01|28.87|29.09|28.95|29|28.86|45
1722083400000|2024-07-27 12:30:00|29.02|28.88|29.02|28.88|29.05|28.91|28.95|28.81|53
1722083700000|2024-07-27 12:35:00|29.01|28.87|28.96|28.82|29.02|28.88|28.96|28.82|34
1722084000000|2024-07-27 12:40:00|28.95|28.81|28.99|28.85|29|28.86|28.94|28.8|31
1722084300000|2024-07-27 12:45:00|28.98|28.84|29.03|28.89|29.03|28.89|28.97|28.83|56
1722084600000|2024-07-27 12:50:00|29.04|28.9|29.07|28.93|29.08|28.94|29.03|28.89|32
1722084900000|2024-07-27 12:55:00|29.06|28.92|29|28.86|29.06|28.92|28.99|28.85|22
1722085200000|2024-07-27 13:00:00|29.01|28.87|29.05|28.91|29.06|28.92|29.01|28.87|31
1722085500000|2024-07-27 13:05:00|29.04|28.9|29.05|28.91|29.06|28.92|29|28.86|49
1722085800000|2024-07-27 13:10:00|29.06|28.92|29.18|29.04|29.18|29.04|29.06|28.92|88
1722086100000|2024-07-27 13:15:00|29.17|29.03|29.16|29.02|29.22|29.08|29.14|29|134
1722086400000|2024-07-27 13:20:00|29.15|29.01|29.13|28.99|29.17|29.03|29.11|28.97|65
1722086700000|2024-07-27 13:25:00|29.14|29|29.15|29.01|29.17|29.03|29.13|28.99|44
1722087000000|2024-07-27 13:30:00|29.16|29.02|29.22|29.08|29.22|29.08|29.11|28.97|59
1722087300000|2024-07-27 13:35:00|29.21|29.07|29.24|29.1|29.26|29.12|29.2|29.06|72
1722087600000|2024-07-27 13:40:00|29.25|29.11|29.34|29.2|29.34|29.2|29.24|29.1|76
1722087900000|2024-07-27 13:45:00|29.33|29.19|29.46|29.32|29.46|29.32|29.33|29.19|73
1722088200000|2024-07-27 13:50:00|29.47|29.33|29.47|29.33|29.48|29.34|29.44|29.3|50
1722088500000|2024-07-27 13:55:00|29.46|29.32|29.46|29.32|29.48|29.34|29.41|29.27|90
1722088800000|2024-07-27 14:00:00|29.45|29.31|29.57|29.43|29.59|29.45|29.45|29.31|105
1722089100000|2024-07-27 14:05:00|29.56|29.42|29.49|29.35|29.59|29.45|29.41|29.27|117
1722089400000|2024-07-27 14:10:00|29.5|29.36|29.5|29.36|29.53|29.39|29.43|29.29|95
1722089700000|2024-07-27 14:15:00|29.51|29.37|29.44|29.3|29.51|29.37|29.39|29.25|112
1722090000000|2024-07-27 14:20:00|29.43|29.29|29.4|29.26|29.49|29.35|29.39|29.25|73
1722090300000|2024-07-27 14:25:00|29.41|29.27|29.27|29.13|29.42|29.28|29.15|29.01|102
1722090600000|2024-07-27 14:30:00|29.26|29.12|29.28|29.14|29.32|29.18|29.18|29.04|125
1722090900000|2024-07-27 14:35:00|29.27|29.13|29.33|29.19|29.33|29.19|29.26|29.12|51
1722091200000|2024-07-27 14:40:00|29.34|29.2|29.28|29.14|29.34|29.2|29.25|29.11|79
1722091500000|2024-07-27 14:45:00|29.27|29.13|29.2|29.06|29.28|29.14|29.2|29.06|86
1722091800000|2024-07-27 14:50:00|29.21|29.07|29.21|29.07|29.23|29.09|29.19|29.05|63
1722092100000|2024-07-27 14:55:00|29.2|29.06|29.38|29.24|29.38|29.24|29.2|29.06|71
1722092400000|2024-07-27 15:00:00|29.39|29.25|29.49|29.35|29.52|29.38|29.39|29.25|133
1722092700000|2024-07-27 15:05:00|29.48|29.34|29.12|28.98|29.49|29.35|29.12|28.98|162
1722093000000|2024-07-27 15:10:00|29.13|28.99|29.11|28.97|29.23|29.09|29.08|28.94|149
1722093300000|2024-07-27 15:15:00|29.12|28.98|29.16|29.02|29.2|29.06|29.04|28.9|136
1722093600000|2024-07-27 15:20:00|29.15|29.01|29.23|29.09|29.24|29.1|29.09|28.95|99
1722093900000|2024-07-27 15:25:00|29.24|29.1|29.02|28.88|29.24|29.1|29.02|28.88|94
1722094200000|2024-07-27 15:30:00|29.03|28.89|28.98|28.84|29.06|28.92|28.93|28.79|142
1722094500000|2024-07-27 15:35:00|28.97|28.83|28.96|28.82|29|28.86|28.92|28.78|116
1722094800000|2024-07-27 15:40:00|28.95|28.81|28.89|28.75|28.97|28.83|28.87|28.73|101
1722095100000|2024-07-27 15:45:00|28.88|28.74|28.92|28.78|28.92|28.78|28.76|28.62|116
1722095400000|2024-07-27 15:50:00|28.93|28.79|28.93|28.79|28.94|28.8|28.85|28.71|111
1722095700000|2024-07-27 15:55:00|28.94|28.8|28.93|28.79|28.96|28.82|28.91|28.77|36
1722096000000|2024-07-27 16:00:00|28.94|28.8|29.02|28.88|29.04|28.9|28.92|28.78|99
1722096300000|2024-07-27 16:05:00|29.03|28.89|28.95|28.81|29.04|28.9|28.93|28.79|64
1722096600000|2024-07-27 16:10:00|28.94|28.8|28.74|28.6|28.95|28.81|28.73|28.59|78
1722096900000|2024-07-27 16:15:00|28.75|28.61|28.79|28.65|28.86|28.72|28.74|28.6|119
1722097200000|2024-07-27 16:20:00|28.78|28.64|28.8|28.66|28.8|28.66|28.76|28.62|59
1722097500000|2024-07-27 16:25:00|28.81|28.67|28.89|28.75|28.89|28.75|28.8|28.66|77
1722097800000|2024-07-27 16:30:00|28.9|28.76|28.92|28.78|28.99|28.85|28.88|28.74|73
1722098100000|2024-07-27 16:35:00|28.93|28.79|29.02|28.88|29.02|28.88|28.93|28.79|56
1722098400000|2024-07-27 16:40:00|29.01|28.87|28.98|28.84|29.07|28.93|28.98|28.84|38
1722098700000|2024-07-27 16:45:00|28.99|28.85|28.8|28.66|29.03|28.89|28.8|28.66|129
1722099000000|2024-07-27 16:50:00|28.79|28.65|28.68|28.54|28.8|28.66|28.67|28.53|48
1722099300000|2024-07-27 16:55:00|28.67|28.53|28.7|28.56|28.72|28.58|28.63|28.49|72
1722099600000|2024-07-27 17:00:00|28.71|28.57|28.77|28.63|28.78|28.64|28.6|28.46|121
1722099900000|2024-07-27 17:05:00|28.76|28.62|28.75|28.61|28.81|28.67|28.74|28.6|82
1722100200000|2024-07-27 17:10:00|28.76|28.62|28.76|28.62|28.8|28.66|28.73|28.59|79
1722100500000|2024-07-27 17:15:00|28.75|28.61|28.71|28.57|28.77|28.63|28.66|28.52|153
1722100800000|2024-07-27 17:20:00|28.72|28.58|28.77|28.63|28.81|28.67|28.69|28.55|104
1722101100000|2024-07-27 17:25:00|28.76|28.62|28.65|28.51|28.78|28.64|28.65|28.51|98
1722101400000|2024-07-27 17:30:00|28.64|28.5|28.58|28.44|28.67|28.53|28.58|28.44|106
1722101700000|2024-07-27 17:35:00|28.57|28.43|28.61|28.47|28.68|28.54|28.56|28.42|67
1722102000000|2024-07-27 17:40:00|28.6|28.46|28.56|28.42|28.66|28.52|28.54|28.4|95
1722102300000|2024-07-27 17:45:00|28.57|28.43|28.59|28.45|28.6|28.46|28.55|28.41|71
1722102600000|2024-07-27 17:50:00|28.6|28.46|28.57|28.43|28.63|28.49|28.56|28.42|87
1722102900000|2024-07-27 17:55:00|28.56|28.42|28.54|28.4|28.57|28.43|28.47|28.33|95
1722103200000|2024-07-27 18:00:00|28.53|28.39|28.54|28.4|28.54|28.4|28.48|28.34|114
1722103500000|2024-07-27 18:05:00|28.53|28.39|28.58|28.44|28.6|28.46|28.53|28.39|52
1722103800000|2024-07-27 18:10:00|28.59|28.45|28.59|28.45|28.62|28.48|28.55|28.41|79
1722104100000|2024-07-27 18:15:00|28.6|28.46|28.65|28.51|28.67|28.53|28.57|28.43|52
1722104400000|2024-07-27 18:20:00|28.64|28.5|28.69|28.55|28.71|28.57|28.63|28.49|62
1722104700000|2024-07-27 18:25:00|28.68|28.54|28.65|28.51|28.68|28.54|28.64|28.5|52
1722105000000|2024-07-27 18:30:00|28.64|28.5|28.56|28.42|28.66|28.52|28.56|28.42|54
1722105300000|2024-07-27 18:35:00|28.57|28.43|28.53|28.39|28.6|28.46|28.51|28.37|37
1722105600000|2024-07-27 18:40:00|28.54|28.4|28.57|28.43|28.58|28.44|28.52|28.38|44
1722105900000|2024-07-27 18:45:00|28.58|28.44|28.6|28.46|28.62|28.48|28.56|28.42|65
1722106200000|2024-07-27 18:50:00|28.58|28.44|28.47|28.33|28.58|28.44|28.41|28.27|167
1722106500000|2024-07-27 18:55:00|28.48|28.34|28.41|28.27|28.51|28.37|28.37|28.23|170
1722106800000|2024-07-27 19:00:00|28.4|28.26|28.19|28.05|28.41|28.27|28.06|27.92|252
1722107100000|2024-07-27 19:05:00|28.2|28.06|28.2|28.06|28.28|28.14|28.1|27.96|265
1722107400000|2024-07-27 19:10:00|28.19|28.05|28.24|28.1|28.26|28.12|28.16|28.02|116
1722107700000|2024-07-27 19:15:00|28.23|28.09|28.3|28.16|28.3|28.16|28.18|28.04|238
1722108000000|2024-07-27 19:20:00|28.31|28.17|28.34|28.2|28.4|28.26|28.3|28.16|196
1722108300000|2024-07-27 19:25:00|28.35|28.21|28.29|28.15|28.37|28.23|28.25|28.11|104
1722108600000|2024-07-27 19:30:00|28.3|28.16|28.29|28.15|28.34|28.2|28.28|28.14|115
1722108900000|2024-07-27 19:35:00|28.3|28.16|28.3|28.16|28.36|28.22|28.27|28.13|101
1722109200000|2024-07-27 19:40:00|28.28|28.14|28.19|28.05|28.29|28.15|28.09|27.95|160
1722109500000|2024-07-27 19:45:00|28.2|28.06|28.26|28.12|28.3|28.16|28.19|28.05|81
1722109800000|2024-07-27 19:50:00|28.27|28.13|28.34|28.2|28.34|28.2|28.25|28.11|83
1722110100000|2024-07-27 19:55:00|28.33|28.19|28.33|28.19|28.35|28.21|28.29|28.15|82
1722110400000|2024-07-27 20:00:00|28.32|28.18|28.29|28.15|28.34|28.2|28.22|28.08|135
1722110700000|2024-07-27 20:05:00|28.28|28.14|28.24|28.1|28.28|28.14|28.16|28.02|101
1722111000000|2024-07-27 20:10:00|28.23|28.09|28.07|27.93|28.23|28.09|28.02|27.88|141
1722111300000|2024-07-27 20:15:00|28.06|27.92|28.1|27.96|28.17|28.03|27.93|27.79|183
1722111600000|2024-07-27 20:20:00|28.09|27.95|27.8|27.66|28.11|27.97|27.77|27.63|261
1722111900000|2024-07-27 20:25:00|27.81|27.67|28.07|27.93|28.09|27.95|27.66|27.52|224
1722112200000|2024-07-27 20:30:00|28.06|27.92|28.02|27.88|28.15|28.01|27.98|27.84|241
1722112500000|2024-07-27 20:35:00|28.03|27.89|27.9|27.76|28.04|27.9|27.9|27.76|156
1722112800000|2024-07-27 20:40:00|27.91|27.77|27.99|27.85|27.99|27.85|27.88|27.74|122
1722113100000|2024-07-27 20:45:00|28|27.86|27.95|27.81|28.22|28.08|27.93|27.79|314
1722113400000|2024-07-27 20:50:00|27.96|27.82|28.24|28.1|28.24|28.1|27.96|27.82|226
1722113700000|2024-07-27 20:55:00|28.23|28.09|28.23|28.09|28.3|28.16|28.2|28.06|193
1722114000000|2024-07-27 21:00:00|28.22|28.08|28.23|28.09|28.24|28.1|28.11|27.97|154
1722114300000|2024-07-27 21:05:00|28.22|28.08|28.5|28.36|28.5|28.36|28.22|28.08|129
1722114600000|2024-07-27 21:10:00|28.52|28.38|28.66|28.52|28.67|28.53|28.52|28.38|140
1722114900000|2024-07-27 21:15:00|28.65|28.51|28.5|28.36|28.69|28.55|28.5|28.36|150
1722115200000|2024-07-27 21:20:00|28.49|28.35|28.53|28.39|28.62|28.48|28.45|28.31|152
1722115500000|2024-07-27 21:25:00|28.54|28.4|28.57|28.43|28.63|28.49|28.53|28.39|76
1722115800000|2024-07-27 21:30:00|28.58|28.44|28.65|28.51|28.66|28.52|28.53|28.39|104
1722116100000|2024-07-27 21:35:00|28.66|28.52|28.66|28.52|28.67|28.53|28.61|28.47|49
1722116400000|2024-07-27 21:40:00|28.67|28.53|28.57|28.43|28.69|28.55|28.57|28.43|18
1722116700000|2024-07-27 21:45:00|28.58|28.44|28.51|28.37|28.61|28.47|28.5|28.36|32
1722117000000|2024-07-27 21:50:00|28.52|28.38|28.53|28.39|28.53|28.39|28.49|28.35|32
1722117300000|2024-07-27 21:55:00|28.52|28.38|28.54|28.4|28.58|28.44|28.52|28.38|32
1722117600000|2024-07-27 22:00:00|28.55|28.41|28.45|28.31|28.55|28.41|28.45|28.31|63
1722117900000|2024-07-27 22:05:00|28.46|28.32|28.42|28.28|28.48|28.34|28.39|28.25|67
1722118200000|2024-07-27 22:10:00|28.41|28.27|28.38|28.24|28.42|28.28|28.37|28.23|32
1722118500000|2024-07-27 22:15:00|28.39|28.25|28.46|28.32|28.49|28.35|28.38|28.24|70
1722118800000|2024-07-27 22:20:00|28.45|28.31|28.5|28.36|28.51|28.37|28.45|28.31|52
1722119100000|2024-07-27 22:25:00|28.51|28.37|28.44|28.3|28.53|28.39|28.44|28.3|48
1722119400000|2024-07-27 22:30:00|28.45|28.31|28.47|28.33|28.48|28.34|28.39|28.25|53
1722119700000|2024-07-27 22:35:00|28.46|28.32|28.5|28.36|28.5|28.36|28.45|28.31|37
1722120000000|2024-07-27 22:40:00|28.51|28.37|28.54|28.4|28.55|28.41|28.5|28.36|28
1722120300000|2024-07-27 22:45:00|28.55|28.41|28.5|28.36|28.56|28.42|28.5|28.36|27
1722120600000|2024-07-27 22:50:00|28.49|28.35|28.48|28.34|28.52|28.38|28.48|28.34|18
1722120900000|2024-07-27 22:55:00|28.49|28.35|28.44|28.3|28.49|28.35|28.44|28.3|28
1722121200000|2024-07-27 23:00:00|28.45|28.31|28.4|28.26|28.45|28.31|28.39|28.25|40
1722121500000|2024-07-27 23:05:00|28.39|28.25|28.33|28.19|28.4|28.26|28.32|28.18|64
1722121800000|2024-07-27 23:10:00|28.32|28.18|28.32|28.18|28.35|28.21|28.31|28.17|61
1722122100000|2024-07-27 23:15:00|28.31|28.17|28.24|28.1|28.31|28.17|28.23|28.09|68
1722122400000|2024-07-27 23:20:00|28.25|28.11|28.27|28.13|28.3|28.16|28.24|28.1|43
1722122700000|2024-07-27 23:25:00|28.28|28.14|28.33|28.19|28.33|28.19|28.27|28.13|18
1722123000000|2024-07-27 23:30:00|28.32|28.18|28.29|28.15|28.35|28.21|28.29|28.15|28
1722123300000|2024-07-27 23:35:00|28.3|28.16|28.24|28.1|28.3|28.16|28.24|28.1|31
1722123600000|2024-07-27 23:40:00|28.23|28.09|28.19|28.05|28.24|28.1|28.18|28.04|27
1722123900000|2024-07-27 23:45:00|28.2|28.06|28.21|28.07|28.23|28.09|28.18|28.04|46
1722124200000|2024-07-27 23:50:00|28.2|28.06|28.21|28.07|28.22|28.08|28.19|28.05|30
1722124500000|2024-07-27 23:55:00|28.2|28.06|28.13|27.99|28.21|28.07|28.1|27.96|76
1722124800000|2024-07-28 00:00:00|28.12|27.98|27.96|27.82|28.12|27.98|27.95|27.81|61
1722125100000|2024-07-28 00:05:00|27.95|27.81|27.93|27.79|28.02|27.88|27.89|27.75|101
1722125400000|2024-07-28 00:10:00|27.92|27.78|27.88|27.74|27.97|27.83|27.88|27.74|101
1722125700000|2024-07-28 00:15:00|27.89|27.75|27.9|27.76|27.99|27.85|27.87|27.73|107
1722126000000|2024-07-28 00:20:00|27.89|27.75|27.96|27.82|27.98|27.84|27.88|27.74|82
1722126300000|2024-07-28 00:25:00|27.95|27.81|28.02|27.88|28.08|27.94|27.95|27.81|79
1722126600000|2024-07-28 00:30:00|28.01|27.87|28.04|27.9|28.05|27.91|27.98|27.84|84
1722126900000|2024-07-28 00:35:00|28.05|27.91|28.1|27.96|28.1|27.96|28.02|27.88|78
1722127200000|2024-07-28 00:40:00|28.11|27.97|28.11|27.97|28.13|27.99|28.08|27.94|51
1722127500000|2024-07-28 00:45:00|28.1|27.96|27.99|27.85|28.12|27.98|27.98|27.84|60
1722127800000|2024-07-28 00:50:00|28|27.86|28.03|27.89|28.04|27.9|28|27.86|38
1722128100000|2024-07-28 00:55:00|28.04|27.9|28.11|27.97|28.11|27.97|28.04|27.9|44
1722128400000|2024-07-28 01:00:00|28.1|27.96|28.14|28|28.17|28.03|28.09|27.95|63
1722128700000|2024-07-28 01:05:00|28.13|27.99|28.2|28.06|28.2|28.06|28.13|27.99|74
1722129000000|2024-07-28 01:10:00|28.19|28.05|28.21|28.07|28.22|28.08|28.17|28.03|63
1722129300000|2024-07-28 01:15:00|28.2|28.06|28.11|27.97|28.21|28.07|28.09|27.95|50
1722129600000|2024-07-28 01:20:00|28.12|27.98|28.15|28.01|28.15|28.01|28.11|27.97|70
1722129900000|2024-07-28 01:25:00|28.14|28|28.14|28|28.16|28.02|28.13|27.99|51
1722130200000|2024-07-28 01:30:00|28.15|28.01|28.15|28.01|28.15|28.01|28.09|27.95|37
1722130500000|2024-07-28 01:35:00|28.16|28.02|28.14|28|28.16|28.02|28.13|27.99|68
1722130800000|2024-07-28 01:40:00|28.15|28.01|28.2|28.06|28.2|28.06|28.13|27.99|81
1722131100000|2024-07-28 01:45:00|28.19|28.05|28.23|28.09|28.26|28.12|28.19|28.05|41
1722131400000|2024-07-28 01:50:00|28.22|28.08|28.15|28.01|28.23|28.09|28.15|28.01|42
1722131700000|2024-07-28 01:55:00|28.16|28.02|28.12|27.98|28.17|28.03|28.12|27.98|65
1722132000000|2024-07-28 02:00:00|28.13|27.99|28.15|28.01|28.15|28.01|28.1|27.96|71
1722132300000|2024-07-28 02:05:00|28.13|27.99|28.16|28.02|28.16|28.02|28.11|27.97|58
1722132600000|2024-07-28 02:10:00|28.15|28.01|28.09|27.95|28.16|28.02|28.09|27.95|30
1722132900000|2024-07-28 02:15:00|28.08|27.94|28.08|27.94|28.11|27.97|28.06|27.92|41
1722133200000|2024-07-28 02:20:00|28.07|27.93|28.11|27.97|28.13|27.99|28.07|27.93|35
1722133500000|2024-07-28 02:25:00|28.12|27.98|28.1|27.96|28.14|28|28.09|27.95|25
1722133800000|2024-07-28 02:30:00|28.11|27.97|28.11|27.97|28.13|27.99|28.11|27.97|39
1722134100000|2024-07-28 02:35:00|28.1|27.96|28.12|27.98|28.13|27.99|28.09|27.95|23
1722134400000|2024-07-28 02:40:00|28.11|27.97|28.1|27.96|28.11|27.97|28.09|27.95|16
1722134700000|2024-07-28 02:45:00|28.11|27.97|28.06|27.92|28.11|27.97|28.06|27.92|23
1722135000000|2024-07-28 02:50:00|28.05|27.91|28.05|27.91|28.09|27.95|28.04|27.9|57
1722135300000|2024-07-28 02:55:00|28.06|27.92|28.08|27.94|28.09|27.95|28.06|27.92|43
1722135600000|2024-07-28 03:00:00|28.07|27.93|28.05|27.91|28.09|27.95|28.04|27.9|63
1722135900000|2024-07-28 03:05:00|28.04|27.9|27.96|27.82|28.05|27.91|27.96|27.82|43
1722136200000|2024-07-28 03:10:00|27.95|27.81|27.97|27.83|27.99|27.85|27.95|27.81|45
1722136500000|2024-07-28 03:15:00|27.96|27.82|27.96|27.82|27.99|27.85|27.92|27.78|85
1722136800000|2024-07-28 03:20:00|27.95|27.81|27.97|27.83|27.97|27.83|27.93|27.79|57
1722137100000|2024-07-28 03:25:00|27.96|27.82|27.96|27.82|27.99|27.85|27.95|27.81|43
1722137400000|2024-07-28 03:30:00|27.97|27.83|27.97|27.83|27.99|27.85|27.95|27.81|124
1722137700000|2024-07-28 03:35:00|27.98|27.84|27.97|27.83|28|27.86|27.96|27.82|30
1722138000000|2024-07-28 03:40:00|27.96|27.82|27.89|27.75|27.96|27.82|27.89|27.75|47
1722138300000|2024-07-28 03:45:00|27.9|27.76|27.91|27.77|27.92|27.78|27.9|27.76|60
1722138600000|2024-07-28 03:50:00|27.9|27.76|27.86|27.72|27.91|27.77|27.85|27.71|47
1722138900000|2024-07-28 03:55:00|27.87|27.73|27.85|27.71|27.87|27.73|27.84|27.7|53
1722139200000|2024-07-28 04:00:00|27.84|27.7|27.84|27.7|27.86|27.72|27.82|27.68|49
1722139500000|2024-07-28 04:05:00|27.83|27.69|27.79|27.65|27.83|27.69|27.75|27.61|67
1722139800000|2024-07-28 04:10:00|27.8|27.66|27.84|27.7|27.85|27.71|27.79|27.65|59
1722140100000|2024-07-28 04:15:00|27.83|27.69|27.72|27.58|27.84|27.7|27.72|27.58|66
1722140400000|2024-07-28 04:20:00|27.73|27.59|27.71|27.57|27.76|27.62|27.7|27.56|53
1722140700000|2024-07-28 04:25:00|27.7|27.56|27.63|27.49|27.73|27.59|27.61|27.47|39
1722141000000|2024-07-28 04:30:00|27.62|27.48|27.62|27.48|27.67|27.53|27.62|27.48|71
1722141300000|2024-07-28 04:35:00|27.61|27.47|27.63|27.49|27.65|27.51|27.61|27.47|29
1722141600000|2024-07-28 04:40:00|27.64|27.5|27.64|27.5|27.66|27.52|27.63|27.49|18
1722141900000|2024-07-28 04:45:00|27.65|27.51|27.56|27.42|27.65|27.51|27.55|27.41|55
1722142200000|2024-07-28 04:50:00|27.57|27.43|27.51|27.37|27.59|27.45|27.51|27.37|51
1722142500000|2024-07-28 04:55:00|27.52|27.38|27.46|27.32|27.54|27.4|27.46|27.32|48
1722142800000|2024-07-28 05:00:00|27.45|27.31|27.42|27.28|27.51|27.37|27.4|27.26|94
1722143100000|2024-07-28 05:05:00|27.43|27.29|27.38|27.24|27.45|27.31|27.36|27.22|80
1722143400000|2024-07-28 05:10:00|27.39|27.25|27.43|27.29|27.43|27.29|27.36|27.22|103
1722143700000|2024-07-28 05:15:00|27.42|27.28|27.4|27.26|27.43|27.29|27.36|27.22|71
1722144000000|2024-07-28 05:20:00|27.41|27.27|27.46|27.32|27.46|27.32|27.38|27.24|60
1722144300000|2024-07-28 05:25:00|27.45|27.31|27.6|27.46|27.6|27.46|27.45|27.31|57
1722144600000|2024-07-28 05:30:00|27.59|27.45|27.64|27.5|27.65|27.51|27.58|27.44|43
1722144900000|2024-07-28 05:35:00|27.63|27.49|27.65|27.51|27.65|27.51|27.59|27.45|67
1722145200000|2024-07-28 05:40:00|27.64|27.5|27.63|27.49|27.64|27.5|27.59|27.45|42
1722145500000|2024-07-28 05:45:00|27.62|27.48|27.63|27.49|27.67|27.53|27.61|27.47|44
1722145800000|2024-07-28 05:50:00|27.64|27.5|27.65|27.51|27.65|27.51|27.61|27.47|22
1722146100000|2024-07-28 05:55:00|27.64|27.5|27.65|27.51|27.66|27.52|27.63|27.49|18
1722146400000|2024-07-28 06:00:00|27.64|27.5|27.66|27.52|27.67|27.53|27.63|27.49|71
1722146700000|2024-07-28 06:05:00|27.65|27.51|27.69|27.55|27.69|27.55|27.65|27.51|27
1722147000000|2024-07-28 06:10:00|27.68|27.54|27.73|27.59|27.73|27.59|27.67|27.53|41
1722147300000|2024-07-28 06:15:00|27.74|27.6|27.71|27.57|27.77|27.63|27.7|27.56|66
1722147600000|2024-07-28 06:20:00|27.7|27.56|27.72|27.58|27.74|27.6|27.7|27.56|52
1722147900000|2024-07-28 06:25:00|27.73|27.59|27.79|27.65|27.79|27.65|27.72|27.58|11
1722148200000|2024-07-28 06:30:00|27.78|27.64|27.78|27.64|27.8|27.66|27.77|27.63|21
1722148500000|2024-07-28 06:35:00|27.76|27.62|27.75|27.61|27.76|27.62|27.71|27.57|38
1722148800000|2024-07-28 06:40:00|27.76|27.62|27.78|27.64|27.8|27.66|27.76|27.62|25
1722149100000|2024-07-28 06:45:00|27.77|27.63|27.78|27.64|27.79|27.65|27.77|27.63|20
1722149400000|2024-07-28 06:50:00|27.77|27.63|27.72|27.58|27.77|27.63|27.71|27.57|58
1722149700000|2024-07-28 06:55:00|27.73|27.59|27.74|27.6|27.75|27.61|27.73|27.59|16
1722150000000|2024-07-28 07:00:00|27.73|27.59|27.71|27.57|27.73|27.59|27.7|27.56|21
1722150300000|2024-07-28 07:05:00|27.7|27.56|27.71|27.57|27.71|27.57|27.69|27.55|20
1722150600000|2024-07-28 07:10:00|27.7|27.56|27.75|27.61|27.75|27.61|27.69|27.55|20
1722150900000|2024-07-28 07:15:00|27.76|27.62|27.75|27.61|27.78|27.64|27.74|27.6|15
1722151200000|2024-07-28 07:20:00|27.73|27.59|27.7|27.56|27.73|27.59|27.7|27.56|20
1722151500000|2024-07-28 07:25:00|27.71|27.57|27.73|27.59|27.74|27.6|27.7|27.56|37
1722151800000|2024-07-28 07:30:00|27.74|27.6|27.76|27.62|27.77|27.63|27.72|27.58|15
1722152100000|2024-07-28 07:35:00|27.75|27.61|27.81|27.67|27.81|27.67|27.75|27.61|21
1722152400000|2024-07-28 07:40:00|27.82|27.68|27.81|27.67|27.82|27.68|27.79|27.65|73
1722152700000|2024-07-28 07:45:00|27.82|27.68|27.87|27.73|27.88|27.74|27.81|27.67|32
1722153000000|2024-07-28 07:50:00|27.86|27.72|27.87|27.73|27.87|27.73|27.82|27.68|34
1722153300000|2024-07-28 07:55:00|27.86|27.72|27.85|27.71|27.87|27.73|27.84|27.7|30
1722153600000|2024-07-28 08:00:00|27.86|27.72|27.81|27.67|27.87|27.73|27.81|27.67|26
1722153900000|2024-07-28 08:05:00|27.8|27.66|27.8|27.66|27.8|27.66|27.75|27.61|27
1722154200000|2024-07-28 08:10:00|27.81|27.67|27.8|27.66|27.82|27.68|27.79|27.65|34
1722154500000|2024-07-28 08:15:00|27.81|27.67|27.86|27.72|27.87|27.73|27.8|27.66|36
1722154800000|2024-07-28 08:20:00|27.85|27.71|27.78|27.64|27.85|27.71|27.78|27.64|46
1722155100000|2024-07-28 08:25:00|27.79|27.65|27.77|27.63|27.8|27.66|27.77|27.63|37
1722155400000|2024-07-28 08:30:00|27.76|27.62|27.77|27.63|27.79|27.65|27.75|27.61|38
1722155700000|2024-07-28 08:35:00|27.78|27.64|27.69|27.55|27.78|27.64|27.69|27.55|27
1722156000000|2024-07-28 08:40:00|27.68|27.54|27.69|27.55|27.69|27.55|27.67|27.53|40
1722156300000|2024-07-28 08:45:00|27.68|27.54|27.71|27.57|27.72|27.58|27.66|27.52|30
1722156600000|2024-07-28 08:50:00|27.72|27.58|27.73|27.59|27.75|27.61|27.71|27.57|21
1722156900000|2024-07-28 08:55:00|27.74|27.6|27.75|27.61|27.76|27.62|27.73|27.59|32
1722157200000|2024-07-28 09:00:00|27.74|27.6|27.77|27.63|27.79|27.65|27.74|27.6|22
1722157500000|2024-07-28 09:05:00|27.78|27.64|27.71|27.57|27.79|27.65|27.71|27.57|56
1722157800000|2024-07-28 09:10:00|27.7|27.56|27.69|27.55|27.73|27.59|27.69|27.55|48
1722158100000|2024-07-28 09:15:00|27.68|27.54|27.65|27.51|27.7|27.56|27.61|27.47|29
1722158400000|2024-07-28 09:20:00|27.64|27.5|27.64|27.5|27.65|27.51|27.63|27.49|9
1722158700000|2024-07-28 09:25:00|27.63|27.49|27.61|27.47|27.64|27.5|27.58|27.44|26
1722159000000|2024-07-28 09:30:00|27.6|27.46|27.68|27.54|27.69|27.55|27.59|27.45|40
1722159300000|2024-07-28 09:35:00|27.67|27.53|27.7|27.56|27.71|27.57|27.65|27.51|42
1722159600000|2024-07-28 09:40:00|27.71|27.57|27.72|27.58|27.72|27.58|27.69|27.55|46
1722159900000|2024-07-28 09:45:00|27.71|27.57|27.71|27.57|27.73|27.59|27.7|27.56|33
1722160200000|2024-07-28 09:50:00|27.72|27.58|27.75|27.61|27.75|27.61|27.71|27.57|20
1722160500000|2024-07-28 09:55:00|27.74|27.6|27.73|27.59|27.74|27.6|27.73|27.59|4
1722160800000|2024-07-28 10:00:00|27.72|27.58|27.68|27.54|27.72|27.58|27.67|27.53|28
1722161100000|2024-07-28 10:05:00|27.69|27.55|27.71|27.57|27.79|27.65|27.69|27.55|63
1722161400000|2024-07-28 10:10:00|27.72|27.58|27.74|27.6|27.74|27.6|27.7|27.56|37
1722161700000|2024-07-28 10:15:00|27.75|27.61|27.78|27.64|27.81|27.67|27.73|27.59|76
1722162000000|2024-07-28 10:20:00|27.77|27.63|27.76|27.62|27.78|27.64|27.73|27.59|26
1722162300000|2024-07-28 10:25:00|27.75|27.61|27.75|27.61|27.79|27.65|27.74|27.6|19
1722162600000|2024-07-28 10:30:00|27.76|27.62|27.74|27.6|27.76|27.62|27.71|27.57|53
1722162900000|2024-07-28 10:35:00|27.75|27.61|27.75|27.61|27.76|27.62|27.74|27.6|7
1722163200000|2024-07-28 10:40:00|27.76|27.62|27.75|27.61|27.77|27.63|27.73|27.59|14
1722163500000|2024-07-28 10:45:00|27.74|27.6|27.75|27.61|27.75|27.61|27.71|27.57|24
1722163800000|2024-07-28 10:50:00|27.76|27.62|27.75|27.61|27.76|27.62|27.74|27.6|32
1722164100000|2024-07-28 10:55:00|27.76|27.62|27.74|27.6|27.77|27.63|27.73|27.59|37
1722164400000|2024-07-28 11:00:00|27.73|27.59|27.78|27.64|27.79|27.65|27.72|27.58|18
1722164700000|2024-07-28 11:05:00|27.77|27.63|27.73|27.59|27.78|27.64|27.72|27.58|67
1722165000000|2024-07-28 11:10:00|27.74|27.6|27.74|27.6|27.75|27.61|27.72|27.58|37
1722165300000|2024-07-28 11:15:00|27.73|27.59|27.78|27.64|27.79|27.65|27.73|27.59|46
1722165600000|2024-07-28 11:20:00|27.79|27.65|27.83|27.69|27.86|27.72|27.78|27.64|50
1722165900000|2024-07-28 11:25:00|27.82|27.68|27.84|27.7|27.86|27.72|27.82|27.68|45
1722166200000|2024-07-28 11:30:00|27.85|27.71|27.8|27.66|27.87|27.73|27.8|27.66|41
1722166500000|2024-07-28 11:35:00|27.79|27.65|27.81|27.67|27.85|27.71|27.79|27.65|35
1722166800000|2024-07-28 11:40:00|27.82|27.68|27.88|27.74|27.88|27.74|27.8|27.66|31
1722167100000|2024-07-28 11:45:00|27.89|27.75|27.8|27.66|27.91|27.77|27.79|27.65|37
1722167400000|2024-07-28 11:50:00|27.81|27.67|27.76|27.62|27.81|27.67|27.76|27.62|24
1722167700000|2024-07-28 11:55:00|27.75|27.61|27.73|27.59|27.75|27.61|27.72|27.58|43
1722168000000|2024-07-28 12:00:00|27.74|27.6|27.6|27.46|27.75|27.61|27.53|27.39|113
1722168300000|2024-07-28 12:05:00|27.61|27.47|27.57|27.43|27.62|27.48|27.56|27.42|50
1722168600000|2024-07-28 12:10:00|27.58|27.44|27.6|27.46|27.6|27.46|27.58|27.44|19
1722168900000|2024-07-28 12:15:00|27.59|27.45|27.58|27.44|27.6|27.46|27.56|27.42|36
1722169200000|2024-07-28 12:20:00|27.59|27.45|27.58|27.44|27.63|27.49|27.57|27.43|44
1722169500000|2024-07-28 12:25:00|27.57|27.43|27.55|27.41|27.58|27.44|27.54|27.4|17
1722169800000|2024-07-28 12:30:00|27.54|27.4|27.61|27.47|27.64|27.5|27.53|27.39|78
1722170100000|2024-07-28 12:35:00|27.6|27.46|27.66|27.52|27.66|27.52|27.58|27.44|53
1722170400000|2024-07-28 12:40:00|27.65|27.51|27.67|27.53|27.69|27.55|27.65|27.51|45
1722170700000|2024-07-28 12:45:00|27.68|27.54|27.68|27.54|27.71|27.57|27.67|27.53|31
1722171000000|2024-07-28 12:50:00|27.67|27.53|27.65|27.51|27.68|27.54|27.65|27.51|33
1722171300000|2024-07-28 12:55:00|27.64|27.5|27.61|27.47|27.65|27.51|27.6|27.46|10
1722171600000|2024-07-28 13:00:00|27.6|27.46|27.64|27.5|27.64|27.5|27.59|27.45|21
1722171900000|2024-07-28 13:05:00|27.63|27.49|27.63|27.49|27.66|27.52|27.63|27.49|20
1722172200000|2024-07-28 13:10:00|27.62|27.48|27.59|27.45|27.65|27.51|27.58|27.44|42
1722172500000|2024-07-28 13:15:00|27.58|27.44|27.6|27.46|27.62|27.48|27.56|27.42|46
1722172800000|2024-07-28 13:20:00|27.59|27.45|27.62|27.48|27.63|27.49|27.59|27.45|20
1722173100000|2024-07-28 13:25:00|27.61|27.47|27.64|27.5|27.64|27.5|27.6|27.46|24
1722173400000|2024-07-28 13:30:00|27.65|27.51|27.67|27.53|27.67|27.53|27.61|27.47|27
1722173700000|2024-07-28 13:35:00|27.66|27.52|27.63|27.49|27.67|27.53|27.62|27.48|39
1722174000000|2024-07-28 13:40:00|27.64|27.5|27.65|27.51|27.66|27.52|27.62|27.48|22
1722174300000|2024-07-28 13:45:00|27.66|27.52|27.73|27.59|27.73|27.59|27.66|27.52|24
1722174600000|2024-07-28 13:50:00|27.72|27.58|27.69|27.55|27.73|27.59|27.68|27.54|26
1722174900000|2024-07-28 13:55:00|27.7|27.56|27.68|27.54|27.7|27.56|27.67|27.53|23
1722175200000|2024-07-28 14:00:00|27.69|27.55|27.61|27.47|27.69|27.55|27.61|27.47|31
1722175500000|2024-07-28 14:05:00|27.6|27.46|27.55|27.41|27.61|27.47|27.54|27.4|38
1722175800000|2024-07-28 14:10:00|27.54|27.4|27.56|27.42|27.58|27.44|27.54|27.4|42
1722176100000|2024-07-28 14:15:00|27.57|27.43|27.51|27.37|27.59|27.45|27.49|27.35|43
1722176400000|2024-07-28 14:20:00|27.52|27.38|27.49|27.35|27.53|27.39|27.48|27.34|50
1722176700000|2024-07-28 14:25:00|27.5|27.36|27.5|27.36|27.53|27.39|27.5|27.36|23
1722177000000|2024-07-28 14:30:00|27.51|27.37|27.5|27.36|27.52|27.38|27.46|27.32|79
1722177300000|2024-07-28 14:35:00|27.49|27.35|27.53|27.39|27.53|27.39|27.48|27.34|33
1722177600000|2024-07-28 14:40:00|27.54|27.4|27.59|27.45|27.59|27.45|27.53|27.39|35
1722177900000|2024-07-28 14:45:00|27.58|27.44|27.55|27.41|27.64|27.5|27.55|27.41|41
1722178200000|2024-07-28 14:50:00|27.56|27.42|27.49|27.35|27.56|27.42|27.48|27.34|52
1722178500000|2024-07-28 14:55:00|27.48|27.34|27.51|27.37|27.52|27.38|27.48|27.34|34
1722178800000|2024-07-28 15:00:00|27.5|27.36|27.41|27.27|27.51|27.37|27.41|27.27|42
1722179100000|2024-07-28 15:05:00|27.42|27.28|27.41|27.27|27.44|27.3|27.35|27.21|46
1722179400000|2024-07-28 15:10:00|27.4|27.26|27.41|27.27|27.41|27.27|27.37|27.23|24
1722179700000|2024-07-28 15:15:00|27.42|27.28|27.42|27.28|27.43|27.29|27.38|27.24|40
1722180000000|2024-07-28 15:20:00|27.43|27.29|27.49|27.35|27.49|27.35|27.42|27.28|30
1722180300000|2024-07-28 15:25:00|27.48|27.34|27.49|27.35|27.5|27.36|27.48|27.34|10
1722180600000|2024-07-28 15:30:00|27.5|27.36|27.4|27.26|27.52|27.38|27.4|27.26|32
1722180900000|2024-07-28 15:35:00|27.41|27.27|27.37|27.23|27.41|27.27|27.37|27.23|19
1722181200000|2024-07-28 15:40:00|27.38|27.24|27.4|27.26|27.42|27.28|27.38|27.24|27
1722181500000|2024-07-28 15:45:00|27.39|27.25|27.42|27.28|27.44|27.3|27.38|27.24|44
1722181800000|2024-07-28 15:50:00|27.41|27.27|27.36|27.22|27.41|27.27|27.34|27.2|32
1722182100000|2024-07-28 15:55:00|27.37|27.23|27.34|27.2|27.37|27.23|27.31|27.17|52
1722182400000|2024-07-28 16:00:00|27.33|27.19|27.34|27.2|27.36|27.22|27.32|27.18|42
1722182700000|2024-07-28 16:05:00|27.33|27.19|27.39|27.25|27.39|27.25|27.33|27.19|41
1722183000000|2024-07-28 16:10:00|27.38|27.24|27.36|27.22|27.39|27.25|27.36|27.22|39
1722183300000|2024-07-28 16:15:00|27.35|27.21|27.46|27.32|27.47|27.33|27.35|27.21|36
1722183600000|2024-07-28 16:20:00|27.45|27.31|27.44|27.3|27.47|27.33|27.43|27.29|36
1722183900000|2024-07-28 16:25:00|27.45|27.31|27.42|27.28|27.45|27.31|27.4|27.26|20
1722184200000|2024-07-28 16:30:00|27.43|27.29|27.52|27.38|27.52|27.38|27.4|27.26|45
1722184500000|2024-07-28 16:35:00|27.53|27.39|27.48|27.34|27.53|27.39|27.47|27.33|32
1722184800000|2024-07-28 16:40:00|27.47|27.33|27.46|27.32|27.49|27.35|27.45|27.31|30
1722185100000|2024-07-28 16:45:00|27.45|27.31|27.42|27.28|27.46|27.32|27.38|27.24|48
1722185400000|2024-07-28 16:50:00|27.43|27.29|27.44|27.3|27.44|27.3|27.4|27.26|19
1722185700000|2024-07-28 16:55:00|27.45|27.31|27.4|27.26|27.46|27.32|27.4|27.26|43
1722186000000|2024-07-28 17:00:00|27.41|27.27|27.49|27.35|27.49|27.35|27.4|27.26|27
1722186300000|2024-07-28 17:05:00|27.48|27.34|27.44|27.3|27.49|27.35|27.43|27.29|43
1722186600000|2024-07-28 17:10:00|27.45|27.31|27.49|27.35|27.49|27.35|27.45|27.31|22
1722186900000|2024-07-28 17:15:00|27.5|27.36|27.49|27.35|27.51|27.37|27.45|27.31|27
1722187200000|2024-07-28 17:20:00|27.48|27.34|27.41|27.27|27.49|27.35|27.41|27.27|20
1722187500000|2024-07-28 17:25:00|27.4|27.26|27.41|27.27|27.43|27.29|27.39|27.25|20
1722187800000|2024-07-28 17:30:00|27.42|27.28|27.42|27.28|27.42|27.28|27.39|27.25|29
1722188100000|2024-07-28 17:35:00|27.43|27.29|27.5|27.36|27.5|27.36|27.41|27.27|28
1722188400000|2024-07-28 17:40:00|27.51|27.37|27.47|27.33|27.52|27.38|27.47|27.33|39
1722188700000|2024-07-28 17:45:00|27.48|27.34|27.46|27.32|27.48|27.34|27.44|27.3|25
1722189000000|2024-07-28 17:50:00|27.47|27.33|27.49|27.35|27.5|27.36|27.46|27.32|55
1722189300000|2024-07-28 17:55:00|27.5|27.36|27.54|27.4|27.55|27.41|27.5|27.36|17
1722189600000|2024-07-28 18:00:00|27.53|27.39|27.5|27.36|27.56|27.42|27.48|27.34|48
1722189900000|2024-07-28 18:05:00|27.51|27.37|27.47|27.33|27.54|27.4|27.46|27.32|62
1722190200000|2024-07-28 18:10:00|27.48|27.34|27.51|27.37|27.51|27.37|27.48|27.34|58
1722190500000|2024-07-28 18:15:00|27.5|27.36|27.57|27.43|27.58|27.44|27.48|27.34|38
1722190800000|2024-07-28 18:20:00|27.58|27.44|27.59|27.45|27.62|27.48|27.58|27.44|70
1722191100000|2024-07-28 18:25:00|27.6|27.46|27.64|27.5|27.65|27.51|27.59|27.45|75
1722191400000|2024-07-28 18:30:00|27.65|27.51|27.65|27.51|27.69|27.55|27.64|27.5|71
1722191700000|2024-07-28 18:35:00|27.64|27.5|27.64|27.5|27.68|27.54|27.63|27.49|59
1722192000000|2024-07-28 18:40:00|27.65|27.51|27.67|27.53|27.71|27.57|27.64|27.5|39
1722192300000|2024-07-28 18:45:00|27.66|27.52|27.59|27.45|27.67|27.53|27.59|27.45|78
1722192600000|2024-07-28 18:50:00|27.58|27.44|27.56|27.42|27.62|27.48|27.55|27.41|37
1722192900000|2024-07-28 18:55:00|27.57|27.43|27.61|27.47|27.61|27.47|27.56|27.42|45
1722193200000|2024-07-28 19:00:00|27.62|27.48|27.58|27.44|27.62|27.48|27.57|27.43|47
1722193500000|2024-07-28 19:05:00|27.59|27.45|27.77|27.63|27.77|27.63|27.59|27.45|52
1722193800000|2024-07-28 19:10:00|27.76|27.62|27.72|27.58|27.79|27.65|27.71|27.57|46
1722194100000|2024-07-28 19:15:00|27.71|27.57|27.65|27.51|27.72|27.58|27.64|27.5|47
1722194400000|2024-07-28 19:20:00|27.64|27.5|27.65|27.51|27.67|27.53|27.63|27.49|58
1722194700000|2024-07-28 19:25:00|27.66|27.52|27.69|27.55|27.7|27.56|27.66|27.52|20
1722195000000|2024-07-28 19:30:00|27.68|27.54|27.66|27.52|27.69|27.55|27.65|27.51|35
1722195300000|2024-07-28 19:35:00|27.65|27.51|27.61|27.47|27.66|27.52|27.61|27.47|23
1722195600000|2024-07-28 19:40:00|27.62|27.48|27.87|27.23|27.88|27.48|27.61|27.22|12
1722195900000|2024-07-28 19:45:00|27.88|27.24|27.88|27.24|27.89|27.25|27.83|27.19|36
1722196200000|2024-07-28 19:50:00|27.87|27.23|27.89|27.25|27.89|27.25|27.85|27.21|21
1722196500000|2024-07-28 19:55:00|27.88|27.24|27.87|27.23|27.9|27.26|27.86|27.22|10
1722196800000|2024-07-28 20:00:00|27.88|27.24|27.84|27.2|27.88|27.24|27.84|27.2|31
1722197100000|2024-07-28 20:05:00|27.83|27.19|27.82|27.18|27.86|27.22|27.81|27.17|46
1722197400000|2024-07-28 20:10:00|27.81|27.17|27.82|27.18|27.84|27.2|27.8|27.16|22
1722197700000|2024-07-28 20:15:00|27.81|27.17|27.81|27.17|27.84|27.2|27.8|27.16|37
1722198000000|2024-07-28 20:20:00|27.8|27.16|27.79|27.15|27.81|27.17|27.78|27.14|23
1722198300000|2024-07-28 20:25:00|27.78|27.14|27.78|27.14|27.8|27.16|27.77|27.13|21
1722198600000|2024-07-28 20:30:00|27.77|27.13|27.77|27.13|27.79|27.15|27.76|27.12|31
1722198900000|2024-07-28 20:35:00|27.78|27.14|27.82|27.18|27.86|27.22|27.77|27.13|19
1722199200000|2024-07-28 20:40:00|27.83|27.19|27.82|27.18|27.85|27.21|27.82|27.18|46
1722199500000|2024-07-28 20:45:00|27.81|27.17|27.85|27.21|27.87|27.23|27.81|27.17|25
1722199800000|2024-07-28 20:50:00|27.84|27.2|27.85|27.21|27.85|27.21|27.81|27.17|48
1722200100000|2024-07-28 20:55:00|27.84|27.2|27.79|27.15|27.84|27.2|27.78|27.14|25
1722200400000|2024-07-28 21:00:00|27.78|27.14|27.73|27.09|27.79|27.15|27.73|27.09|24
1722200700000|2024-07-28 21:05:00|27.72|27.08|27.67|27.03|27.73|27.09|27.67|27.03|34
1722201000000|2024-07-28 21:10:00|27.66|27.02|27.59|26.95|27.66|27.02|27.59|26.95|34
1722201300000|2024-07-28 21:15:00|27.6|26.96|27.53|26.89|27.64|27|27.48|26.84|49
1722201600000|2024-07-28 21:20:00|27.52|26.88|27.31|27.17|27.57|27.18|27.3|26.88|28
1722201900000|2024-07-28 21:25:00|27.32|27.18|27.39|27.25|27.4|27.26|27.32|27.18|54
1722202200000|2024-07-28 21:30:00|27.4|27.26|27.41|27.27|27.41|27.27|27.37|27.23|64
1722202500000|2024-07-28 21:35:00|27.42|27.28|27.49|27.35|27.5|27.36|27.41|27.27|119
1722202800000|2024-07-28 21:40:00|27.5|27.36|27.45|27.31|27.5|27.36|27.45|27.31|26
1722203100000|2024-07-28 21:45:00|27.46|27.32|27.44|27.3|27.46|27.32|27.44|27.3|31
1722203400000|2024-07-28 21:50:00|27.45|27.31|27.41|27.27|27.45|27.31|27.4|27.26|72
1722203700000|2024-07-28 21:55:00|27.4|27.26|27.41|27.27|27.43|27.29|27.4|27.26|17
1722204000000|2024-07-28 22:00:00|27.4|27.26|27.38|27.24|27.43|27.29|27.37|27.23|93
1722204300000|2024-07-28 22:05:00|27.37|27.23|27.32|27.18|27.38|27.24|27.31|27.17|124
1722204600000|2024-07-28 22:10:00|27.33|27.19|27.34|27.2|27.38|27.24|27.31|27.17|144
1722204900000|2024-07-28 22:15:00|27.35|27.21|27.23|27.09|27.37|27.23|27.22|27.08|257
1722205200000|2024-07-28 22:20:00|27.24|27.1|27.31|27.17|27.32|27.18|27.18|27.04|151
1722205500000|2024-07-28 22:25:00|27.32|27.18|27.35|27.21|27.35|27.21|27.3|27.16|168
1722205800000|2024-07-28 22:30:00|27.34|27.2|27.26|27.12|27.35|27.21|27.26|27.12|140
1722206100000|2024-07-28 22:35:00|27.25|27.11|27.24|27.1|27.28|27.14|27.23|27.09|69
1722206400000|2024-07-28 22:40:00|27.25|27.11|27.29|27.15|27.29|27.15|27.24|27.1|65
1722206700000|2024-07-28 22:45:00|27.28|27.14|27.27|27.13|27.29|27.15|27.23|27.09|150
1722207000000|2024-07-28 22:50:00|27.28|27.14|27.26|27.12|27.28|27.14|27.23|27.09|90
1722207300000|2024-07-28 22:55:00|27.27|27.13|27.31|27.17|27.32|27.18|27.27|27.13|81
1722207600000|2024-07-28 23:00:00|27.32|27.18|27.35|27.21|27.35|27.21|27.31|27.17|94
1722207900000|2024-07-28 23:05:00|27.34|27.2|27.39|27.25|27.43|27.29|27.34|27.2|118
1722208200000|2024-07-28 23:10:00|27.4|27.26|27.4|27.26|27.42|27.28|27.39|27.25|105
1722208500000|2024-07-28 23:15:00|27.39|27.25|27.4|27.26|27.41|27.27|27.39|27.25|96
1722208800000|2024-07-28 23:20:00|27.39|27.25|27.45|27.31|27.45|27.31|27.39|27.25|51
1722209100000|2024-07-28 23:25:00|27.44|27.3|27.45|27.31|27.48|27.34|27.44|27.3|60
1722209400000|2024-07-28 23:30:00|27.46|27.32|27.42|27.28|27.47|27.33|27.42|27.28|87
1722209700000|2024-07-28 23:35:00|27.41|27.27|27.43|27.29|27.44|27.3|27.41|27.27|33
1722210000000|2024-07-28 23:40:00|27.44|27.3|27.45|27.31|27.45|27.31|27.43|27.29|22
1722210300000|2024-07-28 23:45:00|27.44|27.3|27.47|27.33|27.47|27.33|27.42|27.28|48
1722210600000|2024-07-28 23:50:00|27.46|27.32|27.47|27.33|27.48|27.34|27.46|27.32|70
1722210900000|2024-07-28 23:55:00|27.46|27.32|27.48|27.34|27.49|27.35|27.46|27.32|31
1722211200000|2024-07-29 00:00:00|27.47|27.33|27.41|27.27|27.48|27.34|27.4|27.26|64
1722211500000|2024-07-29 00:05:00|27.42|27.28|27.54|27.4|27.54|27.4|27.4|27.26|102
1722211800000|2024-07-29 00:10:00|27.52|27.38|27.53|27.39|27.7|27.56|27.51|27.37|320
1722212100000|2024-07-29 00:15:00|27.52|27.38|27.72|27.58|27.73|27.59|27.52|27.38|258
1722212400000|2024-07-29 00:20:00|27.73|27.59|27.77|27.63|27.78|27.64|27.7|27.56|275
1722212700000|2024-07-29 00:25:00|27.78|27.64|27.77|27.63|27.87|27.73|27.75|27.61|225
1722213000000|2024-07-29 00:30:00|27.78|27.64|27.73|27.59|27.8|27.66|27.7|27.56|167
1722213300000|2024-07-29 00:35:00|27.74|27.6|27.76|27.62|27.76|27.62|27.71|27.57|102
1722213600000|2024-07-29 00:40:00|27.77|27.63|27.71|27.57|27.79|27.65|27.7|27.56|86
1722213900000|2024-07-29 00:45:00|27.7|27.56|27.68|27.54|27.74|27.6|27.67|27.53|108
1722214200000|2024-07-29 00:50:00|27.69|27.55|27.73|27.59|27.75|27.61|27.68|27.54|124
1722214500000|2024-07-29 00:55:00|27.74|27.6|27.71|27.57|27.75|27.61|27.67|27.53|102
1722214800000|2024-07-29 01:00:00|27.72|27.58|27.73|27.59|27.74|27.6|27.69|27.55|81
1722215100000|2024-07-29 01:05:00|27.74|27.6|27.79|27.65|27.8|27.66|27.73|27.59|120
1722215400000|2024-07-29 01:10:00|27.8|27.66|27.82|27.68|27.83|27.69|27.79|27.65|90
1722215700000|2024-07-29 01:15:00|27.83|27.69|27.71|27.57|27.83|27.69|27.65|27.51|215
1722216000000|2024-07-29 01:20:00|27.72|27.58|27.73|27.59|27.76|27.62|27.71|27.57|108
1722216300000|2024-07-29 01:25:00|27.74|27.6|27.85|27.71|27.86|27.72|27.74|27.6|140
1722216600000|2024-07-29 01:30:00|27.86|27.72|27.87|27.73|27.88|27.74|27.84|27.7|150
1722216900000|2024-07-29 01:35:00|27.86|27.72|27.82|27.68|27.86|27.72|27.77|27.63|110
1722217200000|2024-07-29 01:40:00|27.83|27.69|27.74|27.6|27.84|27.7|27.74|27.6|37
1722217500000|2024-07-29 01:45:00|27.73|27.59|27.74|27.6|27.77|27.63|27.72|27.58|74
1722217800000|2024-07-29 01:50:00|27.75|27.61|27.74|27.6|27.77|27.63|27.72|27.58|58
1722218100000|2024-07-29 01:55:00|27.73|27.59|27.68|27.54|27.75|27.61|27.68|27.54|39
1722218400000|2024-07-29 02:00:00|27.67|27.53|27.67|27.53|27.7|27.56|27.63|27.49|77
1722218700000|2024-07-29 02:05:00|27.68|27.54|27.65|27.51|27.68|27.54|27.63|27.49|114
1722219000000|2024-07-29 02:10:00|27.66|27.52|27.72|27.58|27.73|27.59|27.64|27.5|111
1722219300000|2024-07-29 02:15:00|27.71|27.57|27.87|27.73|27.95|27.81|27.71|27.57|245
1722219600000|2024-07-29 02:20:00|27.88|27.74|28.02|27.88|28.02|27.88|27.83|27.69|322
1722219900000|2024-07-29 02:25:00|28.01|27.87|28.01|27.87|28.03|27.89|27.95|27.81|254
1722220200000|2024-07-29 02:30:00|28|27.86|28.15|28.01|28.15|28.01|28|27.86|244
1722220500000|2024-07-29 02:35:00|28.13|27.99|28.23|28.09|28.24|28.1|28.09|27.95|261
1722220800000|2024-07-29 02:40:00|28.22|28.08|28.3|28.16|28.31|28.17|28.18|28.04|279
1722221100000|2024-07-29 02:45:00|28.29|28.15|28.37|28.23|28.39|28.25|28.23|28.09|219
1722221400000|2024-07-29 02:50:00|28.38|28.24|28.35|28.21|28.39|28.25|28.35|28.21|117
1722221700000|2024-07-29 02:55:00|28.36|28.22|28.36|28.22|28.39|28.25|28.34|28.2|140
1722222000000|2024-07-29 03:00:00|28.35|28.21|28.45|28.31|28.45|28.31|28.33|28.19|173
1722222300000|2024-07-29 03:05:00|28.44|28.3|28.4|28.26|28.48|28.34|28.37|28.23|194
1722222600000|2024-07-29 03:10:00|28.41|28.27|28.45|28.31|28.5|28.36|28.4|28.26|217
1722222900000|2024-07-29 03:15:00|28.44|28.3|28.38|28.24|28.5|28.36|28.35|28.21|178
1722223200000|2024-07-29 03:20:00|28.37|28.23|28.43|28.29|28.49|28.35|28.37|28.23|228
1722223500000|2024-07-29 03:25:00|28.42|28.28|28.48|28.34|28.49|28.35|28.42|28.28|137
1722223800000|2024-07-29 03:30:00|28.47|28.33|28.4|28.26|28.51|28.37|28.36|28.22|170
1722224100000|2024-07-29 03:35:00|28.41|28.27|28.42|28.28|28.44|28.3|28.34|28.2|165
1722224400000|2024-07-29 03:40:00|28.41|28.27|28.33|28.19|28.46|28.32|28.33|28.19|213
1722224700000|2024-07-29 03:45:00|28.32|28.18|28.25|28.11|28.38|28.24|28.24|28.1|97
1722225000000|2024-07-29 03:50:00|28.24|28.1|28.26|28.12|28.32|28.18|28.24|28.1|112
1722225300000|2024-07-29 03:55:00|28.27|28.13|28.29|28.15|28.32|28.18|28.26|28.12|126
1722225600000|2024-07-29 04:00:00|28.3|28.16|28.43|28.29|28.44|28.3|28.27|28.13|189
1722225900000|2024-07-29 04:05:00|28.42|28.28|28.26|28.12|28.42|28.28|28.26|28.12|135
1722226200000|2024-07-29 04:10:00|28.27|28.13|28.21|28.07|28.27|28.13|28.2|28.06|294
1722226500000|2024-07-29 04:15:00|28.22|28.08|28.19|28.05|28.24|28.1|28.17|28.03|117
1722226800000|2024-07-29 04:20:00|28.2|28.06|28.25|28.11|28.28|28.14|28.19|28.05|160
1722227100000|2024-07-29 04:25:00|28.26|28.12|28.24|28.1|28.26|28.12|28.21|28.07|137
1722227400000|2024-07-29 04:30:00|28.25|28.11|28.26|28.12|28.26|28.12|28.19|28.05|122
1722227700000|2024-07-29 04:35:00|28.25|28.11|28.31|28.17|28.34|28.2|28.25|28.11|129
1722228000000|2024-07-29 04:40:00|28.3|28.16|28.23|28.09|28.31|28.17|28.23|28.09|102
1722228300000|2024-07-29 04:45:00|28.24|28.1|28.23|28.09|28.25|28.11|28.21|28.07|204
1722228600000|2024-07-29 04:50:00|28.24|28.1|28.26|28.12|28.29|28.15|28.23|28.09|180
1722228900000|2024-07-29 04:55:00|28.27|28.13|28.3|28.16|28.3|28.16|28.25|28.11|78
1722229200000|2024-07-29 05:00:00|28.31|28.17|28.35|28.21|28.37|28.23|28.31|28.17|136
1722229500000|2024-07-29 05:05:00|28.34|28.2|28.29|28.15|28.34|28.2|28.28|28.14|104
1722229800000|2024-07-29 05:10:00|28.28|28.14|28.4|28.26|28.42|28.28|28.28|28.14|129
1722230100000|2024-07-29 05:15:00|28.42|28.28|28.39|28.25|28.51|28.37|28.38|28.24|139
1722230400000|2024-07-29 05:20:00|28.38|28.24|28.37|28.23|28.39|28.25|28.35|28.21|54
1722230700000|2024-07-29 05:25:00|28.36|28.22|28.43|28.29|28.44|28.3|28.35|28.21|106
1722231000000|2024-07-29 05:30:00|28.42|28.28|28.47|28.33|28.47|28.33|28.42|28.28|94
1722231300000|2024-07-29 05:35:00|28.46|28.32|28.55|28.41|28.56|28.42|28.46|28.32|122
1722231600000|2024-07-29 05:40:00|28.56|28.42|28.53|28.39|28.61|28.47|28.52|28.38|162
1722231900000|2024-07-29 05:45:00|28.54|28.4|28.5|28.36|28.58|28.44|28.5|28.36|116
1722232200000|2024-07-29 05:50:00|28.51|28.37|28.52|28.38|28.54|28.4|28.5|28.36|102
1722232500000|2024-07-29 05:55:00|28.51|28.37|28.62|28.48|28.68|28.54|28.5|28.36|119
1722232800000|2024-07-29 06:00:00|28.63|28.49|28.68|28.54|28.72|28.58|28.62|28.48|213
1722233100000|2024-07-29 06:05:00|28.67|28.53|28.63|28.49|28.68|28.54|28.61|28.47|110
1722233400000|2024-07-29 06:10:00|28.62|28.48|28.54|28.4|28.65|28.51|28.51|28.37|90
1722233700000|2024-07-29 06:15:00|28.55|28.41|28.64|28.5|28.64|28.5|28.55|28.41|142
1722234000000|2024-07-29 06:20:00|28.63|28.49|28.74|28.6|28.78|28.64|28.6|28.46|198
1722234300000|2024-07-29 06:25:00|28.75|28.61|28.76|28.62|28.81|28.67|28.73|28.59|162
1722234600000|2024-07-29 06:30:00|28.77|28.63|28.69|28.55|28.81|28.67|28.68|28.54|137
1722234900000|2024-07-29 06:35:00|28.7|28.56|28.87|28.73|28.9|28.76|28.69|28.55|154
1722235200000|2024-07-29 06:40:00|28.88|28.74|28.88|28.74|28.91|28.77|28.82|28.68|123
1722235500000|2024-07-29 06:45:00|28.89|28.75|28.84|28.7|28.89|28.75|28.79|28.65|101
1722235800000|2024-07-29 06:50:00|28.83|28.69|28.84|28.7|28.86|28.72|28.79|28.65|108
1722236100000|2024-07-29 06:55:00|28.83|28.69|28.77|28.63|28.84|28.7|28.75|28.61|77
1722236400000|2024-07-29 07:00:00|28.78|28.64|28.83|28.69|28.86|28.72|28.76|28.62|154
1722236700000|2024-07-29 07:05:00|28.84|28.7|28.86|28.72|28.87|28.73|28.82|28.68|63
1722237000000|2024-07-29 07:10:00|28.87|28.73|28.8|28.66|28.87|28.73|28.8|28.66|86
1722237300000|2024-07-29 07:15:00|28.79|28.65|28.74|28.6|28.8|28.66|28.73|28.59|102
1722237600000|2024-07-29 07:20:00|28.75|28.61|28.74|28.6|28.76|28.62|28.67|28.53|107
1722237900000|2024-07-29 07:25:00|28.73|28.59|28.79|28.65|28.79|28.65|28.7|28.56|152
1722238200000|2024-07-29 07:30:00|28.8|28.66|28.77|28.63|28.8|28.66|28.74|28.6|221
1722238500000|2024-07-29 07:35:00|28.78|28.64|28.75|28.61|28.78|28.64|28.71|28.57|110
1722238800000|2024-07-29 07:40:00|28.74|28.6|28.74|28.6|28.76|28.62|28.73|28.59|51
1722239100000|2024-07-29 07:45:00|28.73|28.59|28.76|28.62|28.77|28.63|28.72|28.58|126
1722239400000|2024-07-29 07:50:00|28.77|28.63|28.77|28.63|28.81|28.67|28.76|28.62|240
1722239700000|2024-07-29 07:55:00|28.78|28.64|28.78|28.64|28.78|28.64|28.7|28.56|129
1722240000000|2024-07-29 08:00:00|28.77|28.63|28.78|28.64|28.8|28.66|28.77|28.63|124
1722240300000|2024-07-29 08:05:00|28.79|28.65|28.75|28.61|28.79|28.65|28.72|28.58|100
1722240600000|2024-07-29 08:10:00|28.76|28.62|28.85|28.71|28.86|28.72|28.76|28.62|162
1722240900000|2024-07-29 08:15:00|28.86|28.72|28.81|28.67|28.93|28.79|28.81|28.67|190
1722241200000|2024-07-29 08:20:00|28.8|28.66|28.81|28.67|28.88|28.74|28.8|28.66|121
1722241500000|2024-07-29 08:25:00|28.82|28.68|28.81|28.67|28.82|28.68|28.78|28.64|366
1722241800000|2024-07-29 08:30:00|28.79|28.65|28.76|28.62|28.81|28.67|28.75|28.61|147
1722242100000|2024-07-29 08:35:00|28.75|28.61|28.73|28.59|28.78|28.64|28.72|28.58|73
1722242400000|2024-07-29 08:40:00|28.72|28.58|28.71|28.57|28.73|28.59|28.68|28.54|70
1722242700000|2024-07-29 08:45:00|28.7|28.56|28.73|28.59|28.75|28.61|28.69|28.55|72
1722243000000|2024-07-29 08:50:00|28.74|28.6|28.73|28.59|28.75|28.61|28.71|28.57|96
1722243300000|2024-07-29 08:55:00|28.72|28.58|28.67|28.53|28.73|28.59|28.66|28.52|112
1722243600000|2024-07-29 09:00:00|28.68|28.54|28.71|28.57|28.72|28.58|28.64|28.5|112
1722243900000|2024-07-29 09:05:00|28.72|28.58|28.77|28.63|28.77|28.63|28.71|28.57|141
1722244200000|2024-07-29 09:10:00|28.82|28.68|28.77|28.63|28.88|28.74|28.77|28.63|98
1722244500000|2024-07-29 09:15:00|28.76|28.62|28.72|28.58|28.78|28.64|28.72|28.58|39
1722244800000|2024-07-29 09:20:00|28.73|28.59|28.82|28.68|28.83|28.69|28.73|28.59|108
1722245100000|2024-07-29 09:25:00|28.83|28.69|28.84|28.7|28.87|28.73|28.8|28.66|134
1722245400000|2024-07-29 09:30:00|28.85|28.71|28.79|28.65|28.87|28.73|28.77|28.63|146
1722245700000|2024-07-29 09:35:00|28.8|28.66|28.73|28.59|28.8|28.66|28.73|28.59|20
1722246000000|2024-07-29 09:40:00|28.74|28.6|28.76|28.62|28.78|28.64|28.73|28.59|71
1722246300000|2024-07-29 09:45:00|28.77|28.63|28.74|28.6|28.77|28.63|28.74|28.6|117
1722246600000|2024-07-29 09:50:00|28.75|28.61|28.75|28.61|28.77|28.63|28.75|28.61|31
1722246900000|2024-07-29 09:55:00|28.76|28.62|28.87|28.73|28.87|28.73|28.75|28.61|24
1722247200000|2024-07-29 10:00:00|28.86|28.72|28.8|28.66|28.87|28.73|28.77|28.63|54
1722247500000|2024-07-29 10:05:00|28.79|28.65|28.75|28.61|28.81|28.67|28.74|28.6|52
1722247800000|2024-07-29 10:10:00|28.74|28.6|28.76|28.62|28.76|28.62|28.73|28.59|31
1722248100000|2024-07-29 10:15:00|28.75|28.61|28.7|28.56|28.76|28.62|28.69|28.55|35
1722248400000|2024-07-29 10:20:00|28.71|28.57|28.81|28.67|28.81|28.67|28.71|28.57|39
1722248700000|2024-07-29 10:25:00|28.8|28.66|28.85|28.71|28.86|28.72|28.8|28.66|164
1722249000000|2024-07-29 10:30:00|28.86|28.72|28.88|28.74|28.91|28.77|28.85|28.71|109
1722249300000|2024-07-29 10:35:00|28.89|28.75|28.83|28.69|28.89|28.75|28.82|28.68|37
1722249600000|2024-07-29 10:40:00|28.82|28.68|28.82|28.68|28.84|28.7|28.77|28.63|85
1722249900000|2024-07-29 10:45:00|28.81|28.67|28.77|28.63|28.83|28.69|28.77|28.63|39
1722250200000|2024-07-29 10:50:00|28.78|28.64|28.81|28.67|28.82|28.68|28.75|28.61|90
1722250500000|2024-07-29 10:55:00|28.8|28.66|28.77|28.63|28.82|28.68|28.76|28.62|42
1722250800000|2024-07-29 11:00:00|28.76|28.62|28.74|28.6|28.79|28.65|28.72|28.58|61
1722251100000|2024-07-29 11:05:00|28.75|28.61|28.77|28.63|28.79|28.65|28.74|28.6|105
1722251400000|2024-07-29 11:10:00|28.78|28.64|28.81|28.67|28.84|28.7|28.77|28.63|92
1722251700000|2024-07-29 11:15:00|28.82|28.68|28.82|28.68|28.84|28.7|28.79|28.65|137
1722252000000|2024-07-29 11:20:00|28.81|28.67|28.83|28.69|28.84|28.7|28.77|28.63|141
1722252300000|2024-07-29 11:25:00|28.82|28.68|28.83|28.69|28.84|28.7|28.81|28.67|112
1722252600000|2024-07-29 11:30:00|28.84|28.7|28.81|28.67|28.84|28.7|28.8|28.66|76
1722252900000|2024-07-29 11:35:00|28.8|28.66|28.67|28.53|28.8|28.66|28.67|28.53|55
1722253200000|2024-07-29 11:40:00|28.66|28.52|28.69|28.55|28.71|28.57|28.65|28.51|83
1722253500000|2024-07-29 11:45:00|28.7|28.56|28.71|28.57|28.73|28.59|28.68|28.54|89
1722253800000|2024-07-29 11:50:00|28.7|28.56|28.69|28.55|28.74|28.6|28.68|28.54|56
1722254100000|2024-07-29 11:55:00|28.68|28.54|28.63|28.49|28.68|28.54|28.63|28.49|16
1722254400000|2024-07-29 12:00:00|28.64|28.5|28.64|28.5|28.67|28.53|28.63|28.49|107
1722254700000|2024-07-29 12:05:00|28.65|28.51|28.62|28.48|28.65|28.51|28.59|28.45|188
1722255000000|2024-07-29 12:10:00|28.61|28.47|28.56|28.42|28.63|28.49|28.56|28.42|297
1722255300000|2024-07-29 12:15:00|28.57|28.43|28.64|28.5|28.65|28.51|28.56|28.42|119
1722255600000|2024-07-29 12:20:00|28.65|28.51|28.66|28.52|28.66|28.52|28.64|28.5|14
1722255900000|2024-07-29 12:25:00|28.67|28.53|28.7|28.56|28.7|28.56|28.67|28.53|107
1722256200000|2024-07-29 12:30:00|28.69|28.55|28.71|28.57|28.74|28.6|28.67|28.53|317
1722256500000|2024-07-29 12:35:00|28.72|28.58|28.67|28.53|28.75|28.61|28.63|28.49|266
1722256800000|2024-07-29 12:40:00|28.66|28.52|28.65|28.51|28.67|28.53|28.58|28.44|119
1722257100000|2024-07-29 12:45:00|28.64|28.5|28.74|28.6|28.76|28.62|28.62|28.48|179
1722257400000|2024-07-29 12:50:00|28.73|28.59|28.75|28.61|28.77|28.63|28.7|28.56|172
1722257700000|2024-07-29 12:55:00|28.76|28.62|28.75|28.61|28.81|28.67|28.73|28.59|281
1722258000000|2024-07-29 13:00:00|28.74|28.6|28.79|28.65|28.8|28.66|28.73|28.59|207
1722258300000|2024-07-29 13:05:00|28.78|28.64|28.67|28.53|28.81|28.67|28.65|28.51|316
1722258600000|2024-07-29 13:10:00|28.68|28.54|28.76|28.62|28.77|28.63|28.66|28.52|230
1722258900000|2024-07-29 13:15:00|28.75|28.61|28.64|28.5|28.78|28.64|28.62|28.48|280
1722259200000|2024-07-29 13:20:00|28.65|28.51|28.65|28.51|28.69|28.55|28.62|28.48|164
1722259500000|2024-07-29 13:25:00|28.66|28.52|28.64|28.5|28.66|28.52|28.62|28.48|127
1722259800000|2024-07-29 13:30:00|28.65|28.51|28.59|28.45|28.65|28.51|28.56|28.42|247
1722260100000|2024-07-29 13:35:00|28.6|28.46|28.56|28.42|28.63|28.49|28.52|28.38|244
1722260400000|2024-07-29 13:40:00|28.57|28.43|28.6|28.46|28.63|28.49|28.52|28.38|248
1722260700000|2024-07-29 13:45:00|28.59|28.45|28.58|28.44|28.68|28.54|28.51|28.37|338
1722261000000|2024-07-29 13:50:00|28.57|28.43|28.49|28.35|28.63|28.49|28.47|28.33|190
1722261300000|2024-07-29 13:55:00|28.48|28.34|28.47|28.33|28.56|28.42|28.44|28.3|210
1722261600000|2024-07-29 14:00:00|28.46|28.32|28.2|28.06|28.52|28.38|28.17|28.03|345
1722261900000|2024-07-29 14:05:00|28.21|28.07|28.15|28.01|28.28|28.14|28.15|28.01|296
1722262200000|2024-07-29 14:10:00|28.16|28.02|27.99|27.85|28.18|28.04|27.98|27.84|291
1722262500000|2024-07-29 14:15:00|27.98|27.84|28.14|28|28.15|28.01|27.96|27.82|288
1722262800000|2024-07-29 14:20:00|28.13|27.99|28.13|27.99|28.21|28.07|28.11|27.97|269
1722263100000|2024-07-29 14:25:00|28.14|28|28.07|27.93|28.14|28|28.02|27.88|254
1722263400000|2024-07-29 14:30:00|28.08|27.94|28.13|27.99|28.18|28.04|28.03|27.89|285
1722263700000|2024-07-29 14:35:00|28.12|27.98|28.17|28.03|28.18|28.04|28.09|27.95|243
1722264000000|2024-07-29 14:40:00|28.16|28.02|28.12|27.98|28.19|28.05|28.09|27.95|191
1722264300000|2024-07-29 14:45:00|28.13|27.99|27.93|27.79|28.15|28.01|27.92|27.78|351
1722264600000|2024-07-29 14:50:00|27.94|27.8|27.83|27.69|27.95|27.81|27.83|27.69|425
1722264900000|2024-07-29 14:55:00|27.84|27.7|27.83|27.69|27.86|27.72|27.75|27.61|328
1722265200000|2024-07-29 15:00:00|27.82|27.68|27.89|27.75|27.92|27.78|27.76|27.62|383
1722265500000|2024-07-29 15:05:00|27.88|27.74|27.83|27.69|27.91|27.77|27.72|27.58|347
1722265800000|2024-07-29 15:10:00|27.82|27.68|27.79|27.65|27.85|27.71|27.74|27.6|315
1722266100000|2024-07-29 15:15:00|27.78|27.64|27.54|27.4|27.78|27.64|27.5|27.36|345
1722266400000|2024-07-29 15:20:00|27.55|27.41|27.49|27.35|27.6|27.46|27.43|27.29|396
1722266700000|2024-07-29 15:25:00|27.5|27.36|27.6|27.46|27.64|27.5|27.45|27.31|344
1722267000000|2024-07-29 15:30:00|27.59|27.45|27.47|27.33|27.6|27.46|27.45|27.31|250
1722267300000|2024-07-29 15:35:00|27.48|27.34|27.61|27.47|27.62|27.48|27.45|27.31|259
1722267600000|2024-07-29 15:40:00|27.62|27.48|27.65|27.51|27.66|27.52|27.57|27.43|329
1722267900000|2024-07-29 15:45:00|27.63|27.49|27.63|27.49|27.66|27.52|27.57|27.43|280
1722268200000|2024-07-29 15:50:00|27.64|27.5|27.58|27.44|27.66|27.52|27.58|27.44|221
1722268500000|2024-07-29 15:55:00|27.59|27.45|27.63|27.49|27.65|27.51|27.58|27.44|230
1722268800000|2024-07-29 16:00:00|27.62|27.48|27.56|27.42|27.65|27.51|27.52|27.38|292
1722269100000|2024-07-29 16:05:00|27.55|27.41|27.56|27.42|27.62|27.48|27.54|27.4|258
1722269400000|2024-07-29 16:10:00|27.57|27.43|27.61|27.47|27.62|27.48|27.51|27.37|292
1722269700000|2024-07-29 16:15:00|27.6|27.46|27.5|27.36|27.61|27.47|27.5|27.36|214
1722270000000|2024-07-29 16:20:00|27.49|27.35|27.48|27.34|27.52|27.38|27.43|27.29|282
1722270300000|2024-07-29 16:25:00|27.49|27.35|27.41|27.27|27.49|27.35|27.37|27.23|263
1722270600000|2024-07-29 16:30:00|27.42|27.28|27.37|27.23|27.43|27.29|27.21|27.07|403
1722270900000|2024-07-29 16:35:00|27.36|27.22|27.46|27.32|27.46|27.32|27.33|27.19|329
1722271200000|2024-07-29 16:40:00|27.45|27.31|27.32|27.18|27.46|27.32|27.28|27.14|358
1722271500000|2024-07-29 16:45:00|27.33|27.19|27.42|27.28|27.47|27.33|27.31|27.17|361
1722271800000|2024-07-29 16:50:00|27.41|27.27|27.4|27.26|27.43|27.29|27.35|27.21|46
1722272100000|2024-07-29 16:55:00|27.39|27.25|27.36|27.22|27.41|27.27|27.33|27.19|252
1722272400000|2024-07-29 17:00:00|27.35|27.21|27.43|27.29|27.46|27.32|27.27|27.13|300
1722272700000|2024-07-29 17:05:00|27.42|27.28|27.56|27.42|27.58|27.44|27.38|27.24|238
1722273000000|2024-07-29 17:10:00|27.55|27.41|27.61|27.47|27.64|27.5|27.53|27.39|151
1722273300000|2024-07-29 17:15:00|27.6|27.46|27.53|27.39|27.62|27.48|27.52|27.38|165
1722273600000|2024-07-29 17:20:00|27.52|27.38|27.53|27.39|27.55|27.41|27.48|27.34|273
1722273900000|2024-07-29 17:25:00|27.52|27.38|27.48|27.34|27.55|27.41|27.45|27.31|216
1722274200000|2024-07-29 17:30:00|27.49|27.35|27.51|27.37|27.56|27.42|27.46|27.32|240
1722274500000|2024-07-29 17:35:00|27.52|27.38|27.41|27.27|27.52|27.38|27.39|27.25|235
1722274800000|2024-07-29 17:40:00|27.43|27.29|27.47|27.33|27.48|27.34|27.41|27.27|198
1722275100000|2024-07-29 17:45:00|27.46|27.32|27.52|27.38|27.56|27.42|27.46|27.32|221
1722275400000|2024-07-29 17:50:00|27.53|27.39|27.46|27.32|27.53|27.39|27.44|27.3|149
1722275700000|2024-07-29 17:55:00|27.47|27.33|27.41|27.27|27.47|27.33|27.4|27.26|177
1722276000000|2024-07-29 18:00:00|27.4|27.26|27.43|27.29|27.47|27.33|27.37|27.23|242
1722276300000|2024-07-29 18:05:00|27.42|27.28|27.54|27.4|27.56|27.42|27.42|27.28|188
1722276600000|2024-07-29 18:10:00|27.53|27.39|27.52|27.38|27.54|27.4|27.5|27.36|110
1722276900000|2024-07-29 18:15:00|27.51|27.37|27.57|27.43|27.57|27.43|27.48|27.34|192
1722277200000|2024-07-29 18:20:00|27.56|27.42|27.59|27.45|27.61|27.47|27.55|27.41|164
1722277500000|2024-07-29 18:25:00|27.58|27.44|27.5|27.36|27.6|27.46|27.5|27.36|157
1722277800000|2024-07-29 18:30:00|27.51|27.37|27.46|27.32|27.53|27.39|27.44|27.3|205
1722278100000|2024-07-29 18:35:00|27.47|27.33|27.55|27.41|27.57|27.43|27.46|27.32|206
1722278400000|2024-07-29 18:40:00|27.56|27.42|27.57|27.43|27.61|27.47|27.54|27.4|175
1722278700000|2024-07-29 18:45:00|27.58|27.44|27.55|27.41|27.61|27.47|27.55|27.41|141
1722279000000|2024-07-29 18:50:00|27.54|27.4|27.52|27.38|27.55|27.41|27.52|27.38|79
1722279300000|2024-07-29 18:55:00|27.53|27.39|27.57|27.43|27.58|27.44|27.5|27.36|167
1722279600000|2024-07-29 19:00:00|27.56|27.42|27.53|27.39|27.57|27.43|27.48|27.34|132
1722279900000|2024-07-29 19:05:00|27.54|27.4|27.52|27.38|27.56|27.42|27.51|27.37|161
1722280200000|2024-07-29 19:10:00|27.53|27.39|27.54|27.4|27.56|27.42|27.5|27.36|138
1722280500000|2024-07-29 19:15:00|27.53|27.39|27.56|27.42|27.58|27.44|27.49|27.35|229
1722280800000|2024-07-29 19:20:00|27.57|27.43|27.51|27.37|27.58|27.44|27.5|27.36|236
1722281100000|2024-07-29 19:25:00|27.5|27.36|27.54|27.4|27.55|27.41|27.49|27.35|130
1722281400000|2024-07-29 19:30:00|27.53|27.39|27.52|27.38|27.54|27.4|27.51|27.37|122
1722281700000|2024-07-29 19:35:00|27.53|27.39|27.55|27.41|27.56|27.42|27.51|27.37|103
1722282000000|2024-07-29 19:40:00|27.56|27.42|27.58|27.44|27.59|27.45|27.55|27.41|142
1722282300000|2024-07-29 19:45:00|27.57|27.43|27.56|27.42|27.59|27.45|27.55|27.41|113
1722282600000|2024-07-29 19:50:00|27.57|27.43|27.5|27.36|27.58|27.44|27.48|27.34|146
1722282900000|2024-07-29 19:55:00|27.49|27.35|27.53|27.39|27.53|27.39|27.47|27.33|176
1722283200000|2024-07-29 20:00:00|27.52|27.38|27.53|27.39|27.57|27.43|27.5|27.36|191
1722283500000|2024-07-29 20:05:00|27.52|27.38|27.52|27.38|27.54|27.4|27.51|27.37|69
1722283800000|2024-07-29 20:10:00|27.53|27.39|27.5|27.36|27.53|27.39|27.49|27.35|67
1722284100000|2024-07-29 20:15:00|27.49|27.35|27.52|27.38|27.52|27.38|27.47|27.33|105
1722284400000|2024-07-29 20:20:00|27.51|27.37|27.51|27.37|27.52|27.38|27.48|27.34|83
1722284700000|2024-07-29 20:25:00|27.5|27.36|27.5|27.36|27.53|27.39|27.49|27.35|55
1722285000000|2024-07-29 20:30:00|27.51|27.37|27.5|27.36|27.53|27.39|27.5|27.36|17
1722285300000|2024-07-29 20:35:00|27.49|27.35|27.51|27.37|27.53|27.39|27.49|27.35|81
1722285600000|2024-07-29 20:40:00|27.5|27.36|27.5|27.36|27.53|27.39|27.49|27.35|45
1722285900000|2024-07-29 20:45:00|27.49|27.35|27.44|27.3|27.5|27.36|27.44|27.3|83
1722286200000|2024-07-29 20:50:00|27.43|27.29|27.45|27.31|27.47|27.33|27.43|27.29|57
1722286500000|2024-07-29 20:55:00|27.46|27.32|27.49|27.35|27.51|27.37|27.46|27.32|64
1722286800000|2024-07-29 21:00:00|27.48|27.34|27.43|27.29|27.49|27.35|27.42|27.28|54
1722287100000|2024-07-29 21:05:00|27.44|27.3|27.36|27.22|27.45|27.31|27.35|27.21|47
1722287400000|2024-07-29 21:10:00|27.37|27.23|27.34|27.2|27.38|27.24|27.33|27.19|30
1722287700000|2024-07-29 21:15:00|27.35|27.21|27.36|27.22|27.36|27.22|27.32|27.18|28
1722288000000|2024-07-29 21:20:00|27.35|27.21|27.32|27.18|27.35|27.21|27.31|27.17|20
1722288300000|2024-07-29 21:25:00|27.33|27.19|27.32|27.18|27.38|27.24|27.32|27.18|18
1722288600000|2024-07-29 21:30:00|27.33|27.19|27.38|27.24|27.38|27.24|27.33|27.19|20
1722288900000|2024-07-29 21:35:00|27.39|27.25|27.41|27.27|27.41|27.27|27.37|27.23|49
1722289200000|2024-07-29 21:40:00|27.42|27.28|27.4|27.26|27.42|27.28|27.39|27.25|37
1722289500000|2024-07-29 21:45:00|27.39|27.25|27.35|27.21|27.39|27.25|27.34|27.2|15
1722289800000|2024-07-29 21:50:00|27.34|27.2|27.32|27.18|27.35|27.21|27.31|27.17|37
1722290100000|2024-07-29 21:55:00|27.33|27.19|27.44|27.3|27.45|27.31|27.33|27.19|49
1722290400000|2024-07-29 22:00:00|27.43|27.29|27.44|27.3|27.45|27.31|27.42|27.28|110
1722290700000|2024-07-29 22:05:00|27.43|27.29|27.45|27.31|27.46|27.32|27.41|27.27|67
1722291000000|2024-07-29 22:10:00|27.46|27.32|27.55|27.41|27.55|27.41|27.45|27.31|152
1722291300000|2024-07-29 22:15:00|27.54|27.4|27.57|27.43|27.59|27.45|27.52|27.38|139
1722291600000|2024-07-29 22:20:00|27.56|27.42|27.49|27.35|27.56|27.42|27.49|27.35|130
1722291900000|2024-07-29 22:25:00|27.48|27.34|27.46|27.32|27.49|27.35|27.45|27.31|159
1722292200000|2024-07-29 22:30:00|27.45|27.31|27.42|27.28|27.47|27.33|27.41|27.27|226
1722292500000|2024-07-29 22:35:00|27.43|27.29|27.38|27.24|27.43|27.29|27.38|27.24|167
1722292800000|2024-07-29 22:40:00|27.37|27.23|27.35|27.21|27.39|27.25|27.34|27.2|69
1722293100000|2024-07-29 22:45:00|27.34|27.2|27.36|27.22|27.36|27.22|27.32|27.18|97
1722293400000|2024-07-29 22:50:00|27.35|27.21|27.31|27.17|27.36|27.22|27.3|27.16|184
1722293700000|2024-07-29 22:55:00|27.3|27.16|27.34|27.2|27.35|27.21|27.3|27.16|91
1722294000000|2024-07-29 23:00:00|27.33|27.19|27.35|27.21|27.37|27.23|27.33|27.19|139
1722294300000|2024-07-29 23:05:00|27.34|27.2|27.31|27.17|27.37|27.23|27.3|27.16|102
1722294600000|2024-07-29 23:10:00|27.32|27.18|27.29|27.15|27.34|27.2|27.28|27.14|178
1722294900000|2024-07-29 23:15:00|27.28|27.14|27.26|27.12|27.32|27.18|27.17|27.03|287
1722295200000|2024-07-29 23:20:00|27.25|27.11|27.29|27.15|27.31|27.17|27.24|27.1|225
1722295500000|2024-07-29 23:25:00|27.3|27.16|27.33|27.19|27.34|27.2|27.29|27.15|158
1722295800000|2024-07-29 23:30:00|27.32|27.18|27.3|27.16|27.35|27.21|27.3|27.16|163
1722296100000|2024-07-29 23:35:00|27.29|27.15|27.25|27.11|27.3|27.16|27.24|27.1|137
1722296400000|2024-07-29 23:40:00|27.26|27.12|27.2|27.06|27.28|27.14|27.19|27.05|161
1722296700000|2024-07-29 23:45:00|27.19|27.05|27.19|27.05|27.22|27.08|27.17|27.03|261
1722297000000|2024-07-29 23:50:00|27.18|27.04|27.14|27|27.22|27.08|27.13|26.99|109
1722297300000|2024-07-29 23:55:00|27.15|27.01|27.07|26.93|27.17|27.03|27.04|26.9|118
1722297600000|2024-07-30 00:00:00|27.08|26.94|27.12|26.98|27.14|27|27.07|26.93|215
1722297900000|2024-07-30 00:05:00|27.11|26.97|27.15|27.01|27.15|27.01|27.03|26.89|209
1722298200000|2024-07-30 00:10:00|27.14|27|27.07|26.93|27.18|27.04|27.04|26.9|235
1722298500000|2024-07-30 00:15:00|27.08|26.94|27.02|26.88|27.12|26.98|27.02|26.88|281
1722298800000|2024-07-30 00:20:00|27.01|26.87|26.98|26.84|27.02|26.88|26.84|26.7|370
1722299100000|2024-07-30 00:25:00|26.97|26.83|27.07|26.93|27.07|26.93|26.93|26.79|264
1722299400000|2024-07-30 00:30:00|27.06|26.92|27.15|27.01|27.16|27.02|27.05|26.91|290
1722299700000|2024-07-30 00:35:00|27.14|27|27.17|27.03|27.17|27.03|27.12|26.98|248
1722300000000|2024-07-30 00:40:00|27.16|27.02|27.16|27.02|27.18|27.04|27.14|27|194
1722300300000|2024-07-30 00:45:00|27.15|27.01|27.14|27|27.16|27.02|27.1|26.96|228
1722300600000|2024-07-30 00:50:00|27.15|27.01|27.26|27.12|27.26|27.12|27.14|27|165
1722300900000|2024-07-30 00:55:00|27.25|27.11|27.27|27.13|27.28|27.14|27.23|27.09|177
1722301200000|2024-07-30 01:00:00|27.26|27.12|27.3|27.16|27.31|27.17|27.23|27.09|189
1722301500000|2024-07-30 01:05:00|27.31|27.17|27.31|27.17|27.34|27.2|27.29|27.15|170
1722301800000|2024-07-30 01:10:00|27.32|27.18|27.36|27.22|27.37|27.23|27.29|27.15|189
1722302100000|2024-07-30 01:15:00|27.35|27.21|27.33|27.19|27.36|27.22|27.31|27.17|157
1722302400000|2024-07-30 01:20:00|27.32|27.18|27.36|27.22|27.37|27.23|27.31|27.17|121
1722302700000|2024-07-30 01:25:00|27.35|27.21|27.25|27.11|27.37|27.23|27.25|27.11|157
1722303000000|2024-07-30 01:30:00|27.24|27.1|27.18|27.04|27.27|27.13|27.18|27.04|105
1722303300000|2024-07-30 01:35:00|27.17|27.03|27.07|26.93|27.18|27.04|27.07|26.93|177
1722303600000|2024-07-30 01:40:00|27.08|26.94|27.06|26.92|27.09|26.95|27.02|26.88|201
1722303900000|2024-07-30 01:45:00|27.05|26.91|26.98|26.84|27.09|26.95|26.98|26.84|174
1722304200000|2024-07-30 01:50:00|26.99|26.85|27|26.86|27.01|26.87|26.92|26.78|229
1722304500000|2024-07-30 01:55:00|26.99|26.85|26.97|26.83|27.01|26.87|26.96|26.82|155
1722304800000|2024-07-30 02:00:00|26.98|26.84|27.06|26.92|27.07|26.93|26.97|26.83|207
1722305100000|2024-07-30 02:05:00|27.05|26.91|27.12|26.98|27.13|26.99|27.02|26.88|174
1722305400000|2024-07-30 02:10:00|27.11|26.97|27.09|26.95|27.12|26.98|27.05|26.91|157
1722305700000|2024-07-30 02:15:00|27.08|26.94|27.05|26.91|27.1|26.96|27.01|26.87|148
1722306000000|2024-07-30 02:20:00|27.04|26.9|26.94|26.8|27.05|26.91|26.93|26.79|127
1722306300000|2024-07-30 02:25:00|26.95|26.81|26.92|26.78|26.99|26.85|26.89|26.75|152
1722306600000|2024-07-30 02:30:00|26.91|26.77|26.93|26.79|27|26.86|26.91|26.77|221
1722306900000|2024-07-30 02:35:00|26.94|26.8|27|26.86|27.01|26.87|26.9|26.76|157
1722307200000|2024-07-30 02:40:00|27.01|26.87|26.99|26.85|27.01|26.87|26.97|26.83|127
1722307500000|2024-07-30 02:45:00|27|26.86|27.05|26.91|27.06|26.92|26.99|26.85|134
1722307800000|2024-07-30 02:50:00|27.06|26.92|27.05|26.91|27.12|26.98|27.04|26.9|173
1722308100000|2024-07-30 02:55:00|27.04|26.9|27.09|26.95|27.1|26.96|27.04|26.9|123
1722308400000|2024-07-30 03:00:00|27.1|26.96|27.14|27|27.16|27.02|27.07|26.93|217
1722308700000|2024-07-30 03:05:00|27.13|26.99|27.19|27.05|27.2|27.06|27.12|26.98|184
1722309000000|2024-07-30 03:10:00|27.18|27.04|27.19|27.05|27.21|27.07|27.17|27.03|144
1722309300000|2024-07-30 03:15:00|27.18|27.04|27.13|26.99|27.19|27.05|27.13|26.99|118
1722309600000|2024-07-30 03:20:00|27.14|27|27.17|27.03|27.18|27.04|27.13|26.99|117
1722309900000|2024-07-30 03:25:00|27.18|27.04|27.19|27.05|27.19|27.05|27.14|27|137
1722310200000|2024-07-30 03:30:00|27.18|27.04|27.19|27.05|27.19|27.05|27.15|27.01|117
1722310500000|2024-07-30 03:35:00|27.2|27.06|27.2|27.06|27.22|27.08|27.18|27.04|81
1722310800000|2024-07-30 03:40:00|27.19|27.05|27.24|27.1|27.25|27.11|27.19|27.05|106
1722311100000|2024-07-30 03:45:00|27.23|27.09|27.27|27.13|27.28|27.14|27.22|27.08|164
1722311400000|2024-07-30 03:50:00|27.28|27.14|27.24|27.1|27.29|27.15|27.23|27.09|85
1722311700000|2024-07-30 03:55:00|27.23|27.09|27.24|27.1|27.24|27.1|27.21|27.07|61
1722312000000|2024-07-30 04:00:00|27.23|27.09|27.23|27.09|27.25|27.11|27.2|27.06|111
1722312300000|2024-07-30 04:05:00|27.24|27.1|27.23|27.09|27.26|27.12|27.2|27.06|140
1722312600000|2024-07-30 04:10:00|27.22|27.08|27.32|27.18|27.32|27.18|27.22|27.08|158
1722312900000|2024-07-30 04:15:00|27.3|27.16|27.29|27.15|27.36|27.22|27.29|27.15|229
1722313200000|2024-07-30 04:20:00|27.3|27.16|27.32|27.18|27.32|27.18|27.29|27.15|87
1722313500000|2024-07-30 04:25:00|27.31|27.17|27.32|27.18|27.32|27.18|27.3|27.16|108
1722313800000|2024-07-30 04:30:00|27.33|27.19|27.29|27.15|27.34|27.2|27.28|27.14|61
1722314100000|2024-07-30 04:35:00|27.28|27.14|27.24|27.1|27.3|27.16|27.23|27.09|67
1722314400000|2024-07-30 04:40:00|27.25|27.11|27.25|27.11|27.28|27.14|27.22|27.08|123
1722314700000|2024-07-30 04:45:00|27.24|27.1|27.19|27.05|27.25|27.11|27.18|27.04|132
1722315000000|2024-07-30 04:50:00|27.18|27.04|27.21|27.07|27.25|27.11|27.18|27.04|75
1722315300000|2024-07-30 04:55:00|27.2|27.06|27.31|27.17|27.32|27.18|27.19|27.05|102
1722315600000|2024-07-30 05:00:00|27.32|27.18|27.29|27.15|27.33|27.19|27.24|27.1|189
1722315900000|2024-07-30 05:05:00|27.3|27.16|27.27|27.13|27.3|27.16|27.23|27.09|130
1722316200000|2024-07-30 05:10:00|27.26|27.12|27.23|27.09|27.28|27.14|27.23|27.09|102
1722316500000|2024-07-30 05:15:00|27.24|27.1|27.2|27.06|27.25|27.11|27.19|27.05|113
1722316800000|2024-07-30 05:20:00|27.19|27.05|27.15|27.01|27.21|27.07|27.15|27.01|111
1722317100000|2024-07-30 05:25:00|27.16|27.02|27.18|27.04|27.2|27.06|27.15|27.01|125
1722317400000|2024-07-30 05:30:00|27.17|27.03|27.15|27.01|27.19|27.05|27.14|27|131
1722317700000|2024-07-30 05:35:00|27.14|27|27.17|27.03|27.17|27.03|27.13|26.99|94
1722318000000|2024-07-30 05:40:00|27.16|27.02|27.17|27.03|27.2|27.06|27.15|27.01|106
1722318300000|2024-07-30 05:45:00|27.16|27.02|27.18|27.04|27.24|27.1|27.16|27.02|194
1722318600000|2024-07-30 05:50:00|27.19|27.05|27.16|27.02|27.2|27.06|27.15|27.01|128
1722318900000|2024-07-30 05:55:00|27.15|27.01|27.17|27.03|27.19|27.05|27.15|27.01|91
1722319200000|2024-07-30 06:00:00|27.18|27.04|27.18|27.04|27.2|27.06|27.16|27.02|81
1722319500000|2024-07-30 06:05:00|27.19|27.05|27.22|27.08|27.23|27.09|27.17|27.03|100
1722319800000|2024-07-30 06:10:00|27.21|27.07|27.24|27.1|27.24|27.1|27.2|27.06|149
1722320100000|2024-07-30 06:15:00|27.23|27.09|27.2|27.06|27.24|27.1|27.2|27.06|140
1722320400000|2024-07-30 06:20:00|27.19|27.05|27.23|27.09|27.29|27.15|27.18|27.04|151
1722320700000|2024-07-30 06:25:00|27.22|27.08|27.27|27.13|27.28|27.14|27.22|27.08|217
1722321000000|2024-07-30 06:30:00|27.28|27.14|27.29|27.15|27.3|27.16|27.27|27.13|150
1722321300000|2024-07-30 06:35:00|27.28|27.14|27.26|27.12|27.29|27.15|27.25|27.11|103
1722321600000|2024-07-30 06:40:00|27.25|27.11|27.23|27.09|27.27|27.13|27.22|27.08|111
1722321900000|2024-07-30 06:45:00|27.24|27.1|27.25|27.11|27.27|27.13|27.22|27.08|92
1722322200000|2024-07-30 06:50:00|27.26|27.12|27.23|27.09|27.26|27.12|27.23|27.09|100
1722322500000|2024-07-30 06:55:00|27.24|27.1|27.25|27.11|27.26|27.12|27.23|27.09|114
1722322800000|2024-07-30 07:00:00|27.26|27.12|27.28|27.14|27.29|27.15|27.25|27.11|87
1722323100000|2024-07-30 07:05:00|27.27|27.13|27.29|27.15|27.3|27.16|27.26|27.12|59
1722323400000|2024-07-30 07:10:00|27.3|27.16|27.29|27.15|27.31|27.17|27.28|27.14|72
1722323700000|2024-07-30 07:15:00|27.3|27.16|27.28|27.14|27.39|27.25|27.27|27.13|175
1722324000000|2024-07-30 07:20:00|27.29|27.15|27.24|27.1|27.3|27.16|27.24|27.1|100
1722324300000|2024-07-30 07:25:00|27.25|27.11|27.28|27.14|27.28|27.14|27.23|27.09|60
1722324600000|2024-07-30 07:30:00|27.27|27.13|27.27|27.13|27.28|27.14|27.23|27.09|85
1722324900000|2024-07-30 07:35:00|27.28|27.14|27.31|27.17|27.31|27.17|27.26|27.12|133
1722325200000|2024-07-30 07:40:00|27.3|27.16|27.33|27.19|27.36|27.22|27.3|27.16|84
1722325500000|2024-07-30 07:45:00|27.34|27.2|27.36|27.22|27.37|27.23|27.31|27.17|201
1722325800000|2024-07-30 07:50:00|27.35|27.21|27.33|27.19|27.36|27.22|27.31|27.17|125
1722326100000|2024-07-30 07:55:00|27.32|27.18|27.3|27.16|27.33|27.19|27.29|27.15|51
1722326400000|2024-07-30 08:00:00|27.29|27.15|27.32|27.18|27.34|27.2|27.26|27.12|130
1722326700000|2024-07-30 08:05:00|27.31|27.17|27.3|27.16|27.33|27.19|27.29|27.15|125
1722327000000|2024-07-30 08:10:00|27.29|27.15|27.29|27.15|27.31|27.17|27.26|27.12|169
1722327300000|2024-07-30 08:15:00|27.3|27.16|27.34|27.2|27.35|27.21|27.26|27.12|211
1722327600000|2024-07-30 08:20:00|27.33|27.19|27.25|27.11|27.36|27.22|27.24|27.1|189
1722327900000|2024-07-30 08:25:00|27.24|27.1|27.25|27.11|27.28|27.14|27.24|27.1|128
1722328200000|2024-07-30 08:30:00|27.24|27.1|27.26|27.12|27.26|27.12|27.22|27.08|99
1722328500000|2024-07-30 08:35:00|27.25|27.11|27.26|27.12|27.26|27.12|27.23|27.09|34
1722328800000|2024-07-30 08:40:00|27.27|27.13|27.27|27.13|27.3|27.16|27.26|27.12|64
1722329100000|2024-07-30 08:45:00|27.26|27.12|27.28|27.14|27.29|27.15|27.26|27.12|77
1722329400000|2024-07-30 08:50:00|27.27|27.13|27.18|27.04|27.29|27.15|27.18|27.04|53
1722329700000|2024-07-30 08:55:00|27.19|27.05|27.16|27.02|27.2|27.06|27.16|27.02|78
1722330000000|2024-07-30 09:00:00|27.17|27.03|27.2|27.06|27.22|27.08|27.16|27.02|146
1722330300000|2024-07-30 09:05:00|27.19|27.05|27.19|27.05|27.2|27.06|27.17|27.03|69
1722330600000|2024-07-30 09:10:00|27.18|27.04|27.2|27.06|27.24|27.1|27.17|27.03|69
1722330900000|2024-07-30 09:15:00|27.19|27.05|27.18|27.04|27.21|27.07|27.15|27.01|98
1722331200000|2024-07-30 09:20:00|27.17|27.03|27.19|27.05|27.21|27.07|27.17|27.03|93
1722331500000|2024-07-30 09:25:00|27.2|27.06|27.24|27.1|27.25|27.11|27.19|27.05|61
1722331800000|2024-07-30 09:30:00|27.25|27.11|27.18|27.04|27.26|27.12|27.18|27.04|144
1722332100000|2024-07-30 09:35:00|27.17|27.03|27.15|27.01|27.21|27.07|27.14|27|107
1722332400000|2024-07-30 09:40:00|27.14|27|27.13|26.99|27.16|27.02|27.1|26.96|128
1722332700000|2024-07-30 09:45:00|27.14|27|27.13|26.99|27.16|27.02|27.11|26.97|139
1722333000000|2024-07-30 09:50:00|27.12|26.98|27.09|26.95|27.15|27.01|27.07|26.93|148
1722333300000|2024-07-30 09:55:00|27.1|26.96|27.12|26.98|27.14|27|27.09|26.95|127
1722333600000|2024-07-30 10:00:00|27.11|26.97|27.08|26.94|27.13|26.99|27.07|26.93|176
1722333900000|2024-07-30 10:05:00|27.07|26.93|27.08|26.94|27.08|26.94|27.02|26.88|182
1722334200000|2024-07-30 10:10:00|27.07|26.93|26.94|26.8|27.11|26.97|26.92|26.78|182
1722334500000|2024-07-30 10:15:00|26.95|26.81|26.99|26.85|27.03|26.89|26.95|26.81|195
1722334800000|2024-07-30 10:20:00|26.98|26.84|26.97|26.83|27|26.86|26.9|26.76|124
1722335100000|2024-07-30 10:25:00|26.96|26.82|27.08|26.94|27.09|26.95|26.96|26.82|138
1722335400000|2024-07-30 10:30:00|27.09|26.95|27.1|26.96|27.23|27.09|27.08|26.94|226
1722335700000|2024-07-30 10:35:00|27.09|26.95|27.05|26.91|27.13|26.99|27.03|26.89|150
1722336000000|2024-07-30 10:40:00|27.06|26.92|27.12|26.98|27.13|26.99|27.05|26.91|220
1722336300000|2024-07-30 10:45:00|27.11|26.97|27.09|26.95|27.15|27.01|27.08|26.94|151
1722336600000|2024-07-30 10:50:00|27.1|26.96|27.11|26.97|27.15|27.01|27.08|26.94|133
1722336900000|2024-07-30 10:55:00|27.1|26.96|27.07|26.93|27.13|26.99|27.03|26.89|104
1722337200000|2024-07-30 11:00:00|27.06|26.92|27.07|26.93|27.09|26.95|27.05|26.91|88
1722337500000|2024-07-30 11:05:00|27.06|26.92|27.03|26.89|27.1|26.96|27.02|26.88|100
1722337800000|2024-07-30 11:10:00|27.02|26.88|26.98|26.84|27.04|26.9|26.98|26.84|152
1722338100000|2024-07-30 11:15:00|26.99|26.85|27.01|26.87|27.03|26.89|26.98|26.84|148
1722338400000|2024-07-30 11:20:00|27.02|26.88|27.1|26.96|27.11|26.97|27|26.86|201
1722338700000|2024-07-30 11:25:00|27.11|26.97|27.07|26.93|27.12|26.98|27.05|26.91|208
1722339000000|2024-07-30 11:30:00|27.06|26.92|27.08|26.94|27.1|26.96|27.02|26.88|159
1722339300000|2024-07-30 11:35:00|27.07|26.93|27.08|26.94|27.09|26.95|27.05|26.91|188
1722339600000|2024-07-30 11:40:00|27.09|26.95|27.11|26.97|27.13|26.99|27.08|26.94|152
1722339900000|2024-07-30 11:45:00|27.1|26.96|27.11|26.97|27.12|26.98|27.08|26.94|48
1722340200000|2024-07-30 11:50:00|27.1|26.96|27.11|26.97|27.13|26.99|27.09|26.95|74
1722340500000|2024-07-30 11:55:00|27.1|26.96|27.08|26.94|27.11|26.97|27.08|26.94|43
1722340800000|2024-07-30 12:00:00|27.09|26.95|27.08|26.94|27.09|26.95|27.04|26.9|261
1722341100000|2024-07-30 12:05:00|27.07|26.93|27.09|26.95|27.13|26.99|27.07|26.93|144
1722341400000|2024-07-30 12:10:00|27.08|26.94|27.06|26.92|27.09|26.95|27.04|26.9|91
1722341700000|2024-07-30 12:15:00|27.05|26.91|26.99|26.85|27.08|26.94|26.98|26.84|128
1722342000000|2024-07-30 12:20:00|27|26.86|26.97|26.83|27.02|26.88|26.96|26.82|74
1722342300000|2024-07-30 12:25:00|26.96|26.82|26.89|26.75|26.97|26.83|26.87|26.73|234
1722342600000|2024-07-30 12:30:00|26.88|26.74|26.88|26.74|26.94|26.8|26.86|26.72|177
1722342900000|2024-07-30 12:35:00|26.89|26.75|27|26.86|27.02|26.88|26.87|26.73|292
1722343200000|2024-07-30 12:40:00|27.01|26.87|27.06|26.92|27.07|26.93|26.96|26.82|235
1722343500000|2024-07-30 12:45:00|27.07|26.93|27|26.86|27.07|26.93|26.96|26.82|216
1722343800000|2024-07-30 12:50:00|26.99|26.85|26.99|26.85|27.04|26.9|26.96|26.82|218
1722344100000|2024-07-30 12:55:00|26.98|26.84|26.95|26.81|26.98|26.84|26.92|26.78|180
1722344400000|2024-07-30 13:00:00|26.96|26.82|26.96|26.82|26.98|26.84|26.93|26.79|165
1722344700000|2024-07-30 13:05:00|26.95|26.81|27.04|26.9|27.06|26.92|26.93|26.79|191
1722345000000|2024-07-30 13:10:00|27.05|26.91|27.03|26.89|27.07|26.93|27.02|26.88|100
1722345300000|2024-07-30 13:15:00|27.04|26.9|27.1|26.96|27.1|26.96|27.03|26.89|23
1722345600000|2024-07-30 13:20:00|27.12|26.98|27.04|26.9|27.12|26.98|27.01|26.87|185
1722345900000|2024-07-30 13:25:00|27.03|26.89|26.98|26.84|27.04|26.9|26.97|26.83|167
1722346200000|2024-07-30 13:30:00|26.97|26.83|27.01|26.87|27.02|26.88|26.91|26.77|187
1722346500000|2024-07-30 13:35:00|27|26.86|26.95|26.81|27.09|26.95|26.92|26.78|203
1722346800000|2024-07-30 13:40:00|26.96|26.82|26.87|26.73|26.99|26.85|26.86|26.72|219
1722347100000|2024-07-30 13:45:00|26.86|26.72|26.85|26.71|26.89|26.75|26.82|26.68|326
1722347400000|2024-07-30 13:50:00|26.84|26.7|26.73|26.59|26.85|26.71|26.72|26.58|269
1722347700000|2024-07-30 13:55:00|26.74|26.6|26.74|26.6|26.78|26.64|26.73|26.59|189
1722348000000|2024-07-30 14:00:00|26.73|26.59|26.76|26.62|26.76|26.62|26.64|26.5|350
1722348300000|2024-07-30 14:05:00|26.75|26.61|26.76|26.62|26.83|26.69|26.74|26.6|258
1722348600000|2024-07-30 14:10:00|26.75|26.61|26.89|26.75|26.91|26.77|26.71|26.57|243
1722348900000|2024-07-30 14:15:00|26.9|26.76|26.74|26.6|26.9|26.76|26.73|26.59|281
1722349200000|2024-07-30 14:20:00|26.75|26.61|26.75|26.61|26.8|26.66|26.71|26.57|234
1722349500000|2024-07-30 14:25:00|26.76|26.62|26.71|26.57|26.78|26.64|26.68|26.54|316
1722349800000|2024-07-30 14:30:00|26.72|26.58|26.7|26.56|26.77|26.63|26.7|26.56|273
1722350100000|2024-07-30 14:35:00|26.71|26.57|26.79|26.65|26.8|26.66|26.67|26.53|205
1722350400000|2024-07-30 14:40:00|26.78|26.64|26.69|26.55|26.81|26.67|26.69|26.55|128
1722350700000|2024-07-30 14:45:00|26.68|26.54|26.69|26.55|26.71|26.57|26.64|26.5|194
1722351000000|2024-07-30 14:50:00|26.68|26.54|26.66|26.52|26.73|26.59|26.65|26.51|207
1722351300000|2024-07-30 14:55:00|26.67|26.53|26.61|26.47|26.68|26.54|26.6|26.46|57
1722351600000|2024-07-30 15:00:00|26.6|26.46|26.62|26.48|26.63|26.49|26.5|26.36|230
1722351900000|2024-07-30 15:05:00|26.61|26.47|26.72|26.58|26.74|26.6|26.6|26.46|379
1722352200000|2024-07-30 15:10:00|26.71|26.57|26.73|26.59|26.78|26.64|26.7|26.56|306
1722352500000|2024-07-30 15:15:00|26.72|26.58|26.78|26.64|26.79|26.65|26.71|26.57|218
1722352800000|2024-07-30 15:20:00|26.79|26.65|26.79|26.65|26.83|26.69|26.77|26.63|189
1722353100000|2024-07-30 15:25:00|26.8|26.66|26.81|26.67|26.85|26.71|26.79|26.65|284
1722353400000|2024-07-30 15:30:00|26.82|26.68|26.8|26.66|26.82|26.68|26.78|26.64|247
1722353700000|2024-07-30 15:35:00|26.79|26.65|26.73|26.59|26.8|26.66|26.71|26.57|188
1722354000000|2024-07-30 15:40:00|26.72|26.58|26.75|26.61|26.77|26.63|26.71|26.57|268
1722354300000|2024-07-30 15:45:00|26.74|26.6|26.78|26.64|26.78|26.64|26.73|26.59|232
1722354600000|2024-07-30 15:50:00|26.77|26.63|26.81|26.67|26.84|26.7|26.77|26.63|277
1722354900000|2024-07-30 15:55:00|26.8|26.66|26.77|26.63|26.81|26.67|26.77|26.63|251
1722355200000|2024-07-30 16:00:00|26.78|26.64|26.73|26.59|26.79|26.65|26.71|26.57|232
1722355500000|2024-07-30 16:05:00|26.72|26.58|26.73|26.59|26.77|26.63|26.71|26.57|210
1722355800000|2024-07-30 16:10:00|26.74|26.6|26.79|26.65|26.8|26.66|26.73|26.59|384
1722356100000|2024-07-30 16:15:00|26.78|26.64|26.76|26.62|26.82|26.68|26.76|26.62|325
1722356400000|2024-07-30 16:20:00|26.77|26.63|26.75|26.61|26.77|26.63|26.73|26.59|42
1722356700000|2024-07-30 16:25:00|26.76|26.62|26.76|26.62|26.77|26.63|26.73|26.59|57
1722357000000|2024-07-30 16:30:00|26.75|26.61|26.81|26.67|26.83|26.69|26.74|26.6|244
1722357300000|2024-07-30 16:35:00|26.82|26.68|26.85|26.71|26.87|26.73|26.78|26.64|225
1722357600000|2024-07-30 16:40:00|26.86|26.72|26.98|26.84|26.99|26.85|26.85|26.71|249
1722357900000|2024-07-30 16:45:00|26.97|26.83|26.95|26.81|26.98|26.84|26.93|26.79|87
1722358200000|2024-07-30 16:50:00|26.96|26.82|26.81|26.67|26.97|26.83|26.81|26.67|154
1722358500000|2024-07-30 16:55:00|26.8|26.66|26.8|26.66|26.85|26.71|26.78|26.64|168
1722358800000|2024-07-30 17:00:00|26.81|26.67|26.68|26.54|26.82|26.68|26.67|26.53|163
1722359100000|2024-07-30 17:05:00|26.69|26.55|26.72|26.58|26.75|26.61|26.65|26.51|177
1722359400000|2024-07-30 17:10:00|26.73|26.59|26.68|26.54|26.74|26.6|26.67|26.53|156
1722359700000|2024-07-30 17:15:00|26.69|26.55|26.61|26.47|26.72|26.58|26.58|26.44|276
1722360000000|2024-07-30 17:20:00|26.62|26.48|26.64|26.5|26.7|26.56|26.58|26.44|232
1722360300000|2024-07-30 17:25:00|26.63|26.49|26.66|26.52|26.69|26.55|26.63|26.49|207
1722360600000|2024-07-30 17:30:00|26.65|26.51|26.71|26.57|26.71|26.57|26.62|26.48|186
1722360900000|2024-07-30 17:35:00|26.7|26.56|26.7|26.56|26.71|26.57|26.57|26.43|221
1722361200000|2024-07-30 17:40:00|26.69|26.55|26.74|26.6|26.77|26.63|26.66|26.52|202
1722361500000|2024-07-30 17:45:00|26.75|26.61|26.75|26.61|26.8|26.66|26.7|26.56|312
1722361800000|2024-07-30 17:50:00|26.76|26.62|26.66|26.52|26.76|26.62|26.64|26.5|199
1722362100000|2024-07-30 17:55:00|26.67|26.53|26.68|26.54|26.7|26.56|26.65|26.51|222
1722362400000|2024-07-30 18:00:00|26.67|26.53|26.57|26.43|26.68|26.54|26.53|26.39|175
1722362700000|2024-07-30 18:05:00|26.58|26.44|26.6|26.46|26.65|26.51|26.55|26.41|244
1722363000000|2024-07-30 18:10:00|26.61|26.47|26.7|26.56|26.73|26.59|26.56|26.42|235
1722363300000|2024-07-30 18:15:00|26.71|26.57|26.68|26.54|26.75|26.61|26.63|26.49|237
1722363600000|2024-07-30 18:20:00|26.67|26.53|26.72|26.58|26.74|26.6|26.66|26.52|208
1722363900000|2024-07-30 18:25:00|26.73|26.59|26.74|26.6|26.77|26.63|26.72|26.58|271
1722364200000|2024-07-30 18:30:00|26.75|26.61|26.72|26.58|26.75|26.61|26.62|26.48|259
1722364500000|2024-07-30 18:35:00|26.71|26.57|26.71|26.57|26.77|26.63|26.68|26.54|208
1722364800000|2024-07-30 18:40:00|26.72|26.58|26.64|26.5|26.72|26.58|26.63|26.49|167
1722365100000|2024-07-30 18:45:00|26.65|26.51|26.66|26.52|26.67|26.53|26.58|26.44|312
1722365400000|2024-07-30 18:50:00|26.67|26.53|26.68|26.54|26.71|26.57|26.66|26.52|277
1722365700000|2024-07-30 18:55:00|26.67|26.53|26.67|26.53|26.69|26.55|26.64|26.5|253
1722366000000|2024-07-30 19:00:00|26.66|26.52|26.6|26.46|26.67|26.53|26.59|26.45|222
1722366300000|2024-07-30 19:05:00|26.61|26.47|26.57|26.43|26.61|26.47|26.55|26.41|101
1722366600000|2024-07-30 19:10:00|26.58|26.44|26.48|26.34|26.58|26.44|26.43|26.29|167
1722366900000|2024-07-30 19:15:00|26.47|26.33|26.48|26.34|26.49|26.35|26.43|26.29|293
1722367200000|2024-07-30 19:20:00|26.47|26.33|26.5|26.36|26.55|26.41|26.45|26.31|253
1722367500000|2024-07-30 19:25:00|26.49|26.35|26.39|26.25|26.51|26.37|26.34|26.2|243
1722367800000|2024-07-30 19:30:00|26.41|26.27|26.48|26.34|26.5|26.36|26.36|26.22|366
1722368100000|2024-07-30 19:35:00|26.47|26.33|26.46|26.32|26.51|26.37|26.43|26.29|288
1722368400000|2024-07-30 19:40:00|26.45|26.31|26.42|26.28|26.47|26.33|26.41|26.27|229
1722368700000|2024-07-30 19:45:00|26.43|26.29|26.51|26.37|26.54|26.4|26.42|26.28|238
1722369000000|2024-07-30 19:50:00|26.52|26.38|26.51|26.37|26.54|26.4|26.49|26.35|206
1722369300000|2024-07-30 19:55:00|26.52|26.38|26.52|26.38|26.55|26.41|26.49|26.35|230
1722369600000|2024-07-30 20:00:00|26.51|26.37|26.36|26.22|26.52|26.38|26.35|26.21|262
1722369900000|2024-07-30 20:05:00|26.35|26.21|26.13|25.99|26.38|26.24|26.11|25.97|303
1722370200000|2024-07-30 20:10:00|26.14|26|26.3|26.16|26.31|26.17|26.11|25.97|305
1722370500000|2024-07-30 20:15:00|26.31|26.17|26.45|26.31|26.45|26.31|26.26|26.12|280
1722370800000|2024-07-30 20:20:00|26.46|26.32|26.48|26.34|26.52|26.38|26.45|26.31|171
1722371100000|2024-07-30 20:25:00|26.47|26.33|26.47|26.33|26.53|26.39|26.47|26.33|148
1722371400000|2024-07-30 20:30:00|26.48|26.34|26.53|26.39|26.55|26.41|26.47|26.33|100
1722371700000|2024-07-30 20:35:00|26.54|26.4|26.59|26.45|26.6|26.46|26.53|26.39|260
1722372000000|2024-07-30 20:40:00|26.6|26.46|26.59|26.45|26.63|26.49|26.57|26.43|138
1722372300000|2024-07-30 20:45:00|26.6|26.46|26.6|26.46|26.61|26.47|26.57|26.43|121
1722372600000|2024-07-30 20:50:00|26.59|26.45|26.54|26.4|26.6|26.46|26.54|26.4|146
1722372900000|2024-07-30 20:55:00|26.53|26.39|26.59|26.45|26.6|26.46|26.53|26.39|130
1722373200000|2024-07-30 21:00:00|26.58|26.44|26.47|26.33|26.58|26.44|26.46|26.32|80
1722373500000|2024-07-30 21:05:00|26.46|26.32|26.43|26.29|26.47|26.33|26.41|26.27|46
1722373800000|2024-07-30 21:10:00|26.42|26.28|26.43|26.29|26.43|26.29|26.36|26.22|22
1722374100000|2024-07-30 21:15:00|26.44|26.3|26.38|26.24|26.46|26.32|26.38|26.24|55
1722374400000|2024-07-30 21:20:00|26.37|26.23|26.35|26.21|26.44|26.3|26.34|26.2|33
1722374700000|2024-07-30 21:25:00|26.36|26.22|26.41|26.27|26.41|26.27|26.35|26.21|28
1722375000000|2024-07-30 21:30:00|26.42|26.28|26.43|26.29|26.44|26.3|26.39|26.25|34
1722375300000|2024-07-30 21:35:00|26.42|26.28|26.44|26.3|26.45|26.31|26.42|26.28|29
1722375600000|2024-07-30 21:40:00|26.43|26.29|26.43|26.29|26.44|26.3|26.43|26.29|17
1722375900000|2024-07-30 21:45:00|26.44|26.3|26.45|26.31|26.45|26.31|26.43|26.29|10
1722376200000|2024-07-30 21:50:00|26.44|26.3|26.45|26.31|26.46|26.32|26.43|26.29|32
1722376500000|2024-07-30 21:55:00|26.46|26.32|26.47|26.33|26.48|26.34|26.45|26.31|120
1722376800000|2024-07-30 22:00:00|26.46|26.32|26.48|26.34|26.48|26.34|26.44|26.3|207
1722377100000|2024-07-30 22:05:00|26.47|26.33|26.37|26.23|26.5|26.36|26.37|26.23|115
1722377400000|2024-07-30 22:10:00|26.38|26.24|26.39|26.25|26.41|26.27|26.37|26.23|48
1722377700000|2024-07-30 22:15:00|26.4|26.26|26.41|26.27|26.43|26.29|26.38|26.24|121
1722378000000|2024-07-30 22:20:00|26.42|26.28|26.43|26.29|26.43|26.29|26.37|26.23|64
1722378300000|2024-07-30 22:25:00|26.42|26.28|26.44|26.3|26.46|26.32|26.42|26.28|99
1722378600000|2024-07-30 22:30:00|26.43|26.29|26.37|26.23|26.43|26.29|26.36|26.22|53
1722378900000|2024-07-30 22:35:00|26.36|26.22|26.4|26.26|26.41|26.27|26.35|26.21|64
1722379200000|2024-07-30 22:40:00|26.41|26.27|26.41|26.27|26.44|26.3|26.39|26.25|120
1722379500000|2024-07-30 22:45:00|26.42|26.28|26.39|26.25|26.45|26.31|26.37|26.23|115
1722379800000|2024-07-30 22:50:00|26.38|26.24|26.42|26.28|26.44|26.3|26.38|26.24|76
1722380100000|2024-07-30 22:55:00|26.43|26.29|26.46|26.32|26.46|26.32|26.43|26.29|12
1722380400000|2024-07-30 23:00:00|26.47|26.33|26.51|26.37|26.52|26.38|26.47|26.33|32
1722380700000|2024-07-30 23:05:00|26.5|26.36|26.46|26.32|26.51|26.37|26.46|26.32|71
1722381000000|2024-07-30 23:10:00|26.47|26.33|26.39|26.25|26.48|26.34|26.39|26.25|85
1722381300000|2024-07-30 23:15:00|26.38|26.24|26.4|26.26|26.41|26.27|26.37|26.23|89
1722381600000|2024-07-30 23:20:00|26.41|26.27|26.44|26.3|26.45|26.31|26.4|26.26|81
1722381900000|2024-07-30 23:25:00|26.45|26.31|26.41|26.27|26.48|26.34|26.41|26.27|141
1722382200000|2024-07-30 23:30:00|26.4|26.26|26.43|26.29|26.44|26.3|26.38|26.24|94
1722382500000|2024-07-30 23:35:00|26.44|26.3|26.39|26.25|26.44|26.3|26.37|26.23|52
1722382800000|2024-07-30 23:40:00|26.4|26.26|26.42|26.28|26.43|26.29|26.39|26.25|55
1722383100000|2024-07-30 23:45:00|26.43|26.29|26.42|26.28|26.44|26.3|26.38|26.24|119
1722383400000|2024-07-30 23:50:00|26.43|26.29|26.42|26.28|26.44|26.3|26.41|26.27|234
1722383700000|2024-07-30 23:55:00|26.43|26.29|26.4|26.26|26.43|26.29|26.4|26.26|246
1722384000000|2024-07-31 00:00:00|26.41|26.27|26.36|26.22|26.42|26.28|26.35|26.21|66
1722384300000|2024-07-31 00:05:00|26.37|26.23|26.34|26.2|26.41|26.27|26.32|26.18|128
1722384600000|2024-07-31 00:10:00|26.35|26.21|26.29|26.15|26.35|26.21|26.28|26.14|91
1722384900000|2024-07-31 00:15:00|26.3|26.16|26.31|26.17|26.33|26.19|26.28|26.14|229
1722385200000|2024-07-31 00:20:00|26.32|26.18|26.29|26.15|26.38|26.24|26.27|26.13|131
1722385500000|2024-07-31 00:25:00|26.28|26.14|26.29|26.15|26.31|26.17|26.27|26.13|157
1722385800000|2024-07-31 00:30:00|26.28|26.14|26.38|26.24|26.43|26.29|26.28|26.14|191
1722386100000|2024-07-31 00:35:00|26.39|26.25|26.43|26.29|26.45|26.31|26.39|26.25|129
1722386400000|2024-07-31 00:40:00|26.44|26.3|26.54|26.4|26.55|26.41|26.43|26.29|124
1722386700000|2024-07-31 00:45:00|26.55|26.41|26.49|26.35|26.55|26.41|26.43|26.29|160
1722387000000|2024-07-31 00:50:00|26.48|26.34|26.5|26.36|26.53|26.39|26.48|26.34|150
1722387300000|2024-07-31 00:55:00|26.51|26.37|26.53|26.39|26.56|26.42|26.48|26.34|165
1722387600000|2024-07-31 01:00:00|26.52|26.38|26.56|26.42|26.58|26.44|26.5|26.36|175
1722387900000|2024-07-31 01:05:00|26.55|26.41|26.56|26.42|26.57|26.43|26.51|26.37|158
1722388200000|2024-07-31 01:10:00|26.55|26.41|26.61|26.47|26.62|26.48|26.55|26.41|146
1722388500000|2024-07-31 01:15:00|26.62|26.48|26.56|26.42|26.63|26.49|26.52|26.38|141
1722388800000|2024-07-31 01:20:00|26.55|26.41|26.53|26.39|26.57|26.43|26.5|26.36|117
1722389100000|2024-07-31 01:25:00|26.52|26.38|26.53|26.39|26.54|26.4|26.49|26.35|50
1722389400000|2024-07-31 01:30:00|26.54|26.4|26.42|26.28|26.55|26.41|26.42|26.28|67
1722389700000|2024-07-31 01:35:00|26.43|26.29|26.49|26.35|26.5|26.36|26.41|26.27|134
1722390000000|2024-07-31 01:40:00|26.5|26.36|26.47|26.33|26.51|26.37|26.46|26.32|108
1722390300000|2024-07-31 01:45:00|26.48|26.34|26.51|26.37|26.52|26.38|26.46|26.32|142
1722390600000|2024-07-31 01:50:00|26.5|26.36|26.56|26.42|26.56|26.42|26.5|26.36|240
1722390900000|2024-07-31 01:55:00|26.57|26.43|26.58|26.44|26.59|26.45|26.56|26.42|92
1722391200000|2024-07-31 02:00:00|26.57|26.43|26.6|26.46|26.6|26.46|26.56|26.42|169
1722391500000|2024-07-31 02:05:00|26.59|26.45|26.58|26.44|26.61|26.47|26.58|26.44|118
1722391800000|2024-07-31 02:10:00|26.59|26.45|26.55|26.41|26.59|26.45|26.55|26.41|241
1722392100000|2024-07-31 02:15:00|26.56|26.42|26.56|26.42|26.59|26.45|26.55|26.41|59
1722392400000|2024-07-31 02:20:00|26.57|26.43|26.6|26.46|26.6|26.46|26.55|26.41|28
1722392700000|2024-07-31 02:25:00|26.61|26.47|26.7|26.56|26.7|26.56|26.6|26.46|30
1722393000000|2024-07-31 02:30:00|26.69|26.55|26.61|26.47|26.69|26.55|26.6|26.46|63
1722393300000|2024-07-31 02:35:00|26.6|26.46|26.51|26.37|26.6|26.46|26.5|26.36|56
1722393600000|2024-07-31 02:40:00|26.52|26.38|26.56|26.42|26.56|26.42|26.5|26.36|27
1722393900000|2024-07-31 02:45:00|26.55|26.41|26.51|26.37|26.55|26.41|26.51|26.37|49
1722394200000|2024-07-31 02:50:00|26.52|26.38|26.52|26.38|26.52|26.38|26.49|26.35|19
1722394500000|2024-07-31 02:55:00|26.51|26.37|26.53|26.39|26.55|26.41|26.5|26.36|45
1722394800000|2024-07-31 03:00:00|26.52|26.38|26.53|26.39|26.54|26.4|26.48|26.34|56
1722395100000|2024-07-31 03:05:00|26.54|26.4|26.55|26.41|26.56|26.42|26.52|26.38|56
1722395400000|2024-07-31 03:10:00|26.54|26.4|26.57|26.43|26.59|26.45|26.52|26.38|32
1722395700000|2024-07-31 03:15:00|26.56|26.42|26.5|26.36|26.57|26.43|26.5|26.36|43
1722396000000|2024-07-31 03:20:00|26.51|26.37|26.46|26.32|26.51|26.37|26.45|26.31|22
1722396300000|2024-07-31 03:25:00|26.47|26.33|26.47|26.33|26.5|26.36|26.47|26.33|59
1722396600000|2024-07-31 03:30:00|26.48|26.34|26.53|26.39|26.55|26.41|26.48|26.34|44
1722396900000|2024-07-31 03:35:00|26.52|26.38|26.59|26.45|26.6|26.46|26.52|26.38|57
1722397200000|2024-07-31 03:40:00|26.6|26.46|26.55|26.41|26.6|26.46|26.54|26.4|30
1722397500000|2024-07-31 03:45:00|26.56|26.42|26.59|26.45|26.61|26.47|26.56|26.42|35
1722397800000|2024-07-31 03:50:00|26.6|26.46|26.56|26.42|26.61|26.47|26.56|26.42|27
1722398100000|2024-07-31 03:55:00|26.57|26.43|26.6|26.46|26.61|26.47|26.57|26.43|20
1722398400000|2024-07-31 04:00:00|26.59|26.45|26.6|26.46|26.62|26.48|26.59|26.45|22
1722398700000|2024-07-31 04:05:00|26.61|26.47|26.56|26.42|26.61|26.47|26.54|26.4|32
1722399000000|2024-07-31 04:10:00|26.57|26.43|26.5|26.36|26.57|26.43|26.48|26.34|109
1722399300000|2024-07-31 04:15:00|26.49|26.35|26.38|26.24|26.53|26.39|26.3|26.16|208
1722399600000|2024-07-31 04:20:00|26.37|26.23|26.26|26.12|26.46|26.32|26.25|26.11|182
1722399900000|2024-07-31 04:25:00|26.27|26.13|26.22|26.08|26.28|26.14|26.17|26.03|249
1722400200000|2024-07-31 04:30:00|26.21|26.07|26.19|26.05|26.27|26.13|26.19|26.05|123
1722400500000|2024-07-31 04:35:00|26.2|26.06|26.06|25.92|26.2|26.06|25.98|25.84|272
1722400800000|2024-07-31 04:40:00|26.07|25.93|26.04|25.9|26.11|25.97|25.94|25.8|294
1722401100000|2024-07-31 04:45:00|26.03|25.89|25.95|25.81|26.06|25.92|25.95|25.81|231
1722401400000|2024-07-31 04:50:00|25.96|25.82|25.98|25.84|26.01|25.87|25.91|25.77|52
1722401700000|2024-07-31 04:55:00|25.97|25.83|26.08|25.94|26.12|25.98|25.94|25.8|217
1722402000000|2024-07-31 05:00:00|26.09|25.95|26.04|25.9|26.1|25.96|26.01|25.87|161
1722402300000|2024-07-31 05:05:00|26.03|25.89|25.97|25.83|26.03|25.89|25.96|25.82|114
1722402600000|2024-07-31 05:10:00|25.96|25.82|25.97|25.83|25.99|25.85|25.95|25.81|104
1722402900000|2024-07-31 05:15:00|25.96|25.82|25.95|25.81|25.98|25.84|25.93|25.79|318
1722403200000|2024-07-31 05:20:00|25.93|25.79|25.92|25.78|25.97|25.83|25.91|25.77|267
1722403500000|2024-07-31 05:25:00|25.91|25.77|25.99|25.85|26|25.86|25.91|25.77|298
1722403800000|2024-07-31 05:30:00|26|25.86|26.09|25.95|26.11|25.97|25.97|25.83|401
1722404100000|2024-07-31 05:35:00|26.08|25.94|26.11|25.97|26.13|25.99|26.07|25.93|313
1722404400000|2024-07-31 05:40:00|26.1|25.96|26.15|26.01|26.16|26.02|26.06|25.92|253
1722404700000|2024-07-31 05:45:00|26.16|26.02|26.22|26.08|26.22|26.08|26.13|25.99|304
1722405000000|2024-07-31 05:50:00|26.21|26.07|26.35|26.21|26.43|26.29|26.2|26.06|272
1722405300000|2024-07-31 05:55:00|26.36|26.22|26.37|26.23|26.43|26.29|26.36|26.22|233
1722405600000|2024-07-31 06:00:00|26.38|26.24|26.46|26.32|26.49|26.35|26.35|26.21|218
1722405900000|2024-07-31 06:05:00|26.45|26.31|26.49|26.35|26.53|26.39|26.43|26.29|189
1722406200000|2024-07-31 06:10:00|26.5|26.36|26.57|26.43|26.57|26.43|26.49|26.35|162
1722406500000|2024-07-31 06:15:00|26.58|26.44|26.44|26.3|26.59|26.45|26.43|26.29|191
1722406800000|2024-07-31 06:20:00|26.45|26.31|26.51|26.37|26.55|26.41|26.44|26.3|146
1722407100000|2024-07-31 06:25:00|26.52|26.38|26.47|26.33|26.54|26.4|26.47|26.33|202
1722407400000|2024-07-31 06:30:00|26.48|26.34|26.48|26.34|26.53|26.39|26.47|26.33|171
1722407700000|2024-07-31 06:35:00|26.49|26.35|26.47|26.33|26.5|26.36|26.46|26.32|182
1722408000000|2024-07-31 06:40:00|26.48|26.34|26.52|26.38|26.54|26.4|26.48|26.34|127
1722408300000|2024-07-31 06:45:00|26.51|26.37|26.5|26.36|26.53|26.39|26.48|26.34|122
1722408600000|2024-07-31 06:50:00|26.51|26.37|26.55|26.41|26.56|26.42|26.51|26.37|126
1722408900000|2024-07-31 06:55:00|26.56|26.42|26.52|26.38|26.57|26.43|26.52|26.38|111
1722409200000|2024-07-31 07:00:00|26.53|26.39|26.45|26.31|26.53|26.39|26.43|26.29|133
1722409500000|2024-07-31 07:05:00|26.44|26.3|26.47|26.33|26.5|26.36|26.44|26.3|167
1722409800000|2024-07-31 07:10:00|26.46|26.32|26.45|26.31|26.47|26.33|26.43|26.29|200
1722410100000|2024-07-31 07:15:00|26.46|26.32|26.47|26.33|26.48|26.34|26.43|26.29|94
1722410400000|2024-07-31 07:20:00|26.48|26.34|26.46|26.32|26.52|26.38|26.46|26.32|83
1722410700000|2024-07-31 07:25:00|26.45|26.31|26.42|26.28|26.46|26.32|26.42|26.28|28
1722411000000|2024-07-31 07:30:00|26.41|26.27|26.41|26.27|26.42|26.28|26.37|26.23|85
1722411300000|2024-07-31 07:35:00|26.42|26.28|26.45|26.31|26.47|26.33|26.41|26.27|88
1722411600000|2024-07-31 07:40:00|26.44|26.3|26.44|26.3|26.45|26.31|26.42|26.28|57
1722411900000|2024-07-31 07:45:00|26.45|26.31|26.48|26.34|26.48|26.34|26.44|26.3|98
1722412200000|2024-07-31 07:50:00|26.49|26.35|26.41|26.27|26.49|26.35|26.41|26.27|166
1722412500000|2024-07-31 07:55:00|26.42|26.28|26.36|26.22|26.43|26.29|26.36|26.22|98
1722412800000|2024-07-31 08:00:00|26.37|26.23|26.3|26.16|26.38|26.24|26.3|26.16|189
1722413100000|2024-07-31 08:05:00|26.31|26.17|26.2|26.06|26.31|26.17|26.2|26.06|192
1722413400000|2024-07-31 08:10:00|26.21|26.07|26.22|26.08|26.25|26.11|26.2|26.06|192
1722413700000|2024-07-31 08:15:00|26.21|26.07|26.27|26.13|26.29|26.15|26.21|26.07|211
1722414000000|2024-07-31 08:20:00|26.29|26.15|26.35|26.21|26.4|26.26|26.27|26.13|274
1722414300000|2024-07-31 08:25:00|26.36|26.22|26.31|26.17|26.38|26.24|26.29|26.15|152
1722414600000|2024-07-31 08:30:00|26.32|26.18|26.31|26.17|26.34|26.2|26.3|26.16|156
1722414900000|2024-07-31 08:35:00|26.32|26.18|26.33|26.19|26.34|26.2|26.3|26.16|134
1722415200000|2024-07-31 08:40:00|26.32|26.18|26.33|26.19|26.34|26.2|26.31|26.17|98
1722415500000|2024-07-31 08:45:00|26.32|26.18|26.29|26.15|26.33|26.19|26.27|26.13|70
1722415800000|2024-07-31 08:50:00|26.3|26.16|26.31|26.17|26.34|26.2|26.28|26.14|112
1722416100000|2024-07-31 08:55:00|26.3|26.16|26.26|26.12|26.32|26.18|26.25|26.11|95
1722416400000|2024-07-31 09:00:00|26.25|26.11|26.27|26.13|26.28|26.14|26.23|26.09|97
1722416700000|2024-07-31 09:05:00|26.28|26.14|26.18|26.04|26.28|26.14|26.18|26.04|141
1722417000000|2024-07-31 09:10:00|26.19|26.05|26.16|26.02|26.2|26.06|26.16|26.02|112
1722417300000|2024-07-31 09:15:00|26.17|26.03|26.21|26.07|26.23|26.09|26.13|25.99|125
1722417600000|2024-07-31 09:20:00|26.22|26.08|26.26|26.12|26.26|26.12|26.2|26.06|146
1722417900000|2024-07-31 09:25:00|26.25|26.11|26.27|26.13|26.3|26.16|26.25|26.11|94
1722418200000|2024-07-31 09:30:00|26.26|26.12|26.31|26.17|26.33|26.19|26.25|26.11|187
1722418500000|2024-07-31 09:35:00|26.3|26.16|26.27|26.13|26.31|26.17|26.26|26.12|154
1722418800000|2024-07-31 09:40:00|26.28|26.14|26.26|26.12|26.28|26.14|26.26|26.12|5
1722419100000|2024-07-31 09:45:00|26.27|26.13|26.19|26.05|26.31|26.17|26.19|26.05|133
1722419400000|2024-07-31 09:50:00|26.18|26.04|26.2|26.06|26.22|26.08|26.18|26.04|145
1722419700000|2024-07-31 09:55:00|26.19|26.05|26.2|26.06|26.22|26.08|26.19|26.05|92
1722420000000|2024-07-31 10:00:00|26.19|26.05|26.16|26.02|26.2|26.06|26.16|26.02|122
1722420300000|2024-07-31 10:05:00|26.17|26.03|26.15|26.01|26.18|26.04|26.14|26|55
1722420600000|2024-07-31 10:10:00|26.16|26.02|26.18|26.04|26.2|26.06|26.15|26.01|119
1722420900000|2024-07-31 10:15:00|26.19|26.05|26.2|26.06|26.23|26.09|26.18|26.04|159
1722421200000|2024-07-31 10:20:00|26.19|26.05|26.21|26.07|26.22|26.08|26.18|26.04|121
1722421500000|2024-07-31 10:25:00|26.2|26.06|26.23|26.09|26.23|26.09|26.19|26.05|32
1722421800000|2024-07-31 10:30:00|26.22|26.08|26.18|26.04|26.23|26.09|26.14|26|85
1722422100000|2024-07-31 10:35:00|26.17|26.03|26.21|26.07|26.23|26.09|26.17|26.03|211
1722422400000|2024-07-31 10:40:00|26.23|26.09|26.16|26.02|26.24|26.1|26.14|26|236
1722422700000|2024-07-31 10:45:00|26.15|26.01|26.2|26.06|26.23|26.09|26.14|26|171
1722423000000|2024-07-31 10:50:00|26.19|26.05|26.2|26.06|26.24|26.1|26.19|26.05|142
1722423300000|2024-07-31 10:55:00|26.22|26.08|26.18|26.04|26.22|26.08|26.16|26.02|207
1722423600000|2024-07-31 11:00:00|26.17|26.03|26.16|26.02|26.18|26.04|26.13|25.99|226
1722423900000|2024-07-31 11:05:00|26.17|26.03|26.24|26.1|26.25|26.11|26.16|26.02|267
1722424200000|2024-07-31 11:10:00|26.25|26.11|26.27|26.13|26.27|26.13|26.23|26.09|337
1722424500000|2024-07-31 11:15:00|26.26|26.12|26.25|26.11|26.28|26.14|26.24|26.1|233
1722424800000|2024-07-31 11:20:00|26.26|26.12|26.21|26.07|26.26|26.12|26.2|26.06|205
1722425100000|2024-07-31 11:25:00|26.2|26.06|26.21|26.07|26.22|26.08|26.19|26.05|218
1722425400000|2024-07-31 11:30:00|26.22|26.08|26.25|26.11|26.27|26.13|26.21|26.07|269
1722425700000|2024-07-31 11:35:00|26.26|26.12|26.25|26.11|26.27|26.13|26.24|26.1|143
1722426000000|2024-07-31 11:40:00|26.24|26.1|26.21|26.07|26.25|26.11|26.2|26.06|159
1722426300000|2024-07-31 11:45:00|26.22|26.08|26.25|26.11|26.27|26.13|26.2|26.06|236
1722426600000|2024-07-31 11:50:00|26.26|26.12|26.32|26.18|26.34|26.2|26.25|26.11|207
1722426900000|2024-07-31 11:55:00|26.31|26.17|26.3|26.16|26.31|26.17|26.28|26.14|86
1722427200000|2024-07-31 12:00:00|26.29|26.15|26.31|26.17|26.32|26.18|26.27|26.13|127
1722427500000|2024-07-31 12:05:00|26.32|26.18|26.35|26.21|26.35|26.21|26.3|26.16|173
1722427800000|2024-07-31 12:10:00|26.34|26.2|26.34|26.2|26.37|26.23|26.32|26.18|174
1722428100000|2024-07-31 12:15:00|26.35|26.21|26.4|26.26|26.41|26.27|26.29|26.15|317
1722428400000|2024-07-31 12:20:00|26.39|26.25|26.34|26.2|26.41|26.27|26.33|26.19|202
1722428700000|2024-07-31 12:25:00|26.33|26.19|26.33|26.19|26.37|26.23|26.3|26.16|214
1722429000000|2024-07-31 12:30:00|26.34|26.2|26.39|26.25|26.42|26.28|26.3|26.16|332
1722429300000|2024-07-31 12:35:00|26.38|26.24|26.37|26.23|26.4|26.26|26.35|26.21|214
1722429600000|2024-07-31 12:40:00|26.38|26.24|26.4|26.26|26.41|26.27|26.35|26.21|176
1722429900000|2024-07-31 12:45:00|26.41|26.27|26.43|26.29|26.46|26.32|26.4|26.26|296
1722430200000|2024-07-31 12:50:00|26.44|26.3|26.37|26.23|26.45|26.31|26.35|26.21|230
1722430500000|2024-07-31 12:55:00|26.38|26.24|26.36|26.22|26.38|26.24|26.34|26.2|169
1722430800000|2024-07-31 13:00:00|26.37|26.23|26.41|26.27|26.42|26.28|26.35|26.21|290
1722431100000|2024-07-31 13:05:00|26.4|26.26|26.43|26.29|26.44|26.3|26.4|26.26|190
1722431400000|2024-07-31 13:10:00|26.42|26.28|26.49|26.35|26.5|26.36|26.42|26.28|138
1722431700000|2024-07-31 13:15:00|26.51|26.37|26.58|26.44|26.58|26.44|26.45|26.31|203
1722432000000|2024-07-31 13:20:00|26.57|26.43|26.65|26.51|26.65|26.51|26.56|26.42|290
1722432300000|2024-07-31 13:25:00|26.64|26.5|26.65|26.51|26.68|26.54|26.64|26.5|113
1722432600000|2024-07-31 13:30:00|26.66|26.52|26.68|26.54|26.72|26.58|26.61|26.47|232
1722432900000|2024-07-31 13:35:00|26.69|26.55|26.76|26.62|26.76|26.62|26.66|26.52|180
1722433200000|2024-07-31 13:40:00|26.77|26.63|26.82|26.68|26.93|26.79|26.76|26.62|44
1722433500000|2024-07-31 13:45:00|26.83|26.69|26.76|26.62|26.89|26.75|26.74|26.6|175
1722433800000|2024-07-31 13:50:00|26.75|26.61|26.68|26.54|26.76|26.62|26.67|26.53|221
1722434100000|2024-07-31 13:55:00|26.69|26.55|26.75|26.61|26.76|26.62|26.69|26.55|151
1722434400000|2024-07-31 14:00:00|26.74|26.6|26.85|26.71|26.85|26.71|26.73|26.59|162
1722434700000|2024-07-31 14:05:00|26.86|26.72|26.89|26.75|26.89|26.75|26.82|26.68|150
1722435000000|2024-07-31 14:10:00|26.9|26.76|26.8|26.66|26.91|26.77|26.79|26.65|226
1722435300000|2024-07-31 14:15:00|26.81|26.67|26.72|26.58|26.84|26.7|26.69|26.55|160
1722435600000|2024-07-31 14:20:00|26.73|26.59|26.69|26.55|26.75|26.61|26.67|26.53|157
1722435900000|2024-07-31 14:25:00|26.68|26.54|26.63|26.49|26.7|26.56|26.57|26.43|267
1722436200000|2024-07-31 14:30:00|26.62|26.48|26.59|26.45|26.67|26.53|26.55|26.41|226
1722436500000|2024-07-31 14:35:00|26.58|26.44|26.64|26.5|26.64|26.5|26.54|26.4|352
1722436800000|2024-07-31 14:40:00|26.63|26.49|26.58|26.44|26.64|26.5|26.55|26.41|212
1722437100000|2024-07-31 14:45:00|26.57|26.43|26.64|26.5|26.71|26.57|26.57|26.43|317
1722437400000|2024-07-31 14:50:00|26.63|26.49|26.55|26.41|26.65|26.51|26.53|26.39|203
1722437700000|2024-07-31 14:55:00|26.56|26.42|26.67|26.53|26.67|26.53|26.55|26.41|198
1722438000000|2024-07-31 15:00:00|26.68|26.54|26.64|26.5|26.69|26.55|26.57|26.43|212
1722438300000|2024-07-31 15:05:00|26.63|26.49|26.65|26.51|26.67|26.53|26.6|26.46|203
1722438600000|2024-07-31 15:10:00|26.66|26.52|26.75|26.61|26.77|26.63|26.65|26.51|231
1722438900000|2024-07-31 15:15:00|26.74|26.6|26.79|26.65|26.81|26.67|26.73|26.59|197
1722439200000|2024-07-31 15:20:00|26.78|26.64|26.72|26.58|26.8|26.66|26.69|26.55|187
1722439500000|2024-07-31 15:25:00|26.73|26.59|26.69|26.55|26.77|26.63|26.68|26.54|174
1722439800000|2024-07-31 15:30:00|26.68|26.54|26.76|26.62|26.76|26.62|26.66|26.52|199
1722440100000|2024-07-31 15:35:00|26.75|26.61|26.81|26.67|26.83|26.69|26.73|26.59|245
1722440400000|2024-07-31 15:40:00|26.82|26.68|26.74|26.6|26.83|26.69|26.73|26.59|111
1722440700000|2024-07-31 15:45:00|26.73|26.59|26.7|26.56|26.75|26.61|26.67|26.53|128
1722441000000|2024-07-31 15:50:00|26.69|26.55|26.7|26.56|26.72|26.58|26.68|26.54|181
1722441300000|2024-07-31 15:55:00|26.71|26.57|26.66|26.52|26.71|26.57|26.64|26.5|128
1722441600000|2024-07-31 16:00:00|26.65|26.51|26.64|26.5|26.68|26.54|26.6|26.46|149
1722441900000|2024-07-31 16:05:00|26.63|26.49|26.77|26.63|26.78|26.64|26.61|26.47|249
1722442200000|2024-07-31 16:10:00|26.76|26.62|26.81|26.67|26.81|26.67|26.75|26.61|142
1722442500000|2024-07-31 16:15:00|26.8|26.66|26.77|26.63|26.85|26.71|26.75|26.61|192
1722442800000|2024-07-31 16:20:00|26.78|26.64|26.78|26.64|26.88|26.74|26.77|26.63|274
1722443100000|2024-07-31 16:25:00|26.77|26.63|26.71|26.57|26.79|26.65|26.71|26.57|185
1722443400000|2024-07-31 16:30:00|26.7|26.56|26.67|26.53|26.73|26.59|26.63|26.49|213
1722443700000|2024-07-31 16:35:00|26.66|26.52|26.66|26.52|26.71|26.57|26.62|26.48|161
1722444000000|2024-07-31 16:40:00|26.67|26.53|26.7|26.56|26.73|26.59|26.66|26.52|157
1722444300000|2024-07-31 16:45:00|26.71|26.57|26.68|26.54|26.72|26.58|26.58|26.44|266
1722444600000|2024-07-31 16:50:00|26.67|26.53|26.61|26.47|26.71|26.57|26.59|26.45|188
1722444900000|2024-07-31 16:55:00|26.62|26.48|26.62|26.48|26.64|26.5|26.59|26.45|103
1722445200000|2024-07-31 17:00:00|26.61|26.47|26.62|26.48|26.66|26.52|26.57|26.43|179
1722445500000|2024-07-31 17:05:00|26.64|26.5|26.64|26.5|26.7|26.56|26.62|26.48|147
1722445800000|2024-07-31 17:10:00|26.65|26.51|26.69|26.55|26.72|26.58|26.64|26.5|119
1722446100000|2024-07-31 17:15:00|26.68|26.54|26.71|26.57|26.74|26.6|26.67|26.53|118
1722446400000|2024-07-31 17:20:00|26.7|26.56|26.76|26.62|26.79|26.65|26.68|26.54|155
1722446700000|2024-07-31 17:25:00|26.77|26.63|26.79|26.65|26.81|26.67|26.73|26.59|116
1722447000000|2024-07-31 17:30:00|26.8|26.66|26.8|26.66|26.81|26.67|26.77|26.63|109
1722447300000|2024-07-31 17:35:00|26.79|26.65|26.8|26.66|26.83|26.69|26.79|26.65|124
1722447600000|2024-07-31 17:40:00|26.79|26.65|26.86|26.72|26.87|26.73|26.79|26.65|140
1722447900000|2024-07-31 17:45:00|26.87|26.73|26.84|26.7|26.92|26.78|26.84|26.7|176
1722448200000|2024-07-31 17:50:00|26.83|26.69|26.81|26.67|26.91|26.77|26.8|26.66|251
1722448500000|2024-07-31 17:55:00|26.8|26.66|26.78|26.64|26.83|26.69|26.75|26.61|125
1722448800000|2024-07-31 18:00:00|26.79|26.65|26.68|26.54|26.8|26.66|26.65|26.51|259
1722449100000|2024-07-31 18:05:00|26.69|26.55|26.65|26.51|26.77|26.63|26.64|26.5|101
1722449400000|2024-07-31 18:10:00|26.64|26.5|26.65|26.51|26.67|26.53|26.58|26.44|129
1722449700000|2024-07-31 18:15:00|26.66|26.52|26.62|26.48|26.67|26.53|26.61|26.47|103
1722450000000|2024-07-31 18:20:00|26.61|26.47|26.52|26.38|26.69|26.55|26.52|26.38|98
1722450300000|2024-07-31 18:25:00|26.51|26.37|26.56|26.42|26.59|26.45|26.51|26.37|64
1722450600000|2024-07-31 18:30:00|26.55|26.41|26.7|26.56|26.77|26.63|26.55|26.41|108
1722450900000|2024-07-31 18:35:00|26.69|26.55|26.7|26.56|26.73|26.59|26.56|26.42|153
1722451200000|2024-07-31 18:40:00|26.69|26.55|26.82|26.68|26.87|26.73|26.68|26.54|287
1722451500000|2024-07-31 18:45:00|26.81|26.67|26.79|26.65|26.87|26.73|26.72|26.58|242
1722451800000|2024-07-31 18:50:00|26.8|26.66|26.86|26.72|26.88|26.74|26.79|26.65|221
1722452100000|2024-07-31 18:55:00|26.85|26.71|26.85|26.71|26.87|26.73|26.82|26.68|152
1722452400000|2024-07-31 19:00:00|26.86|26.72|26.85|26.71|26.94|26.8|26.83|26.69|242
1722452700000|2024-07-31 19:05:00|26.86|26.72|26.69|26.55|26.87|26.73|26.68|26.54|189
1722453000000|2024-07-31 19:10:00|26.7|26.56|26.76|26.62|26.76|26.62|26.68|26.54|172
1722453300000|2024-07-31 19:15:00|26.77|26.63|26.64|26.5|26.79|26.65|26.62|26.48|218
1722453600000|2024-07-31 19:20:00|26.63|26.49|26.57|26.43|26.68|26.54|26.57|26.43|165
1722453900000|2024-07-31 19:25:00|26.56|26.42|26.44|26.3|26.56|26.42|26.4|26.26|275
1722454200000|2024-07-31 19:30:00|26.46|26.32|26.42|26.28|26.47|26.33|26.36|26.22|285
1722454500000|2024-07-31 19:35:00|26.43|26.29|26.32|26.18|26.54|26.4|26.29|26.15|282
1722454800000|2024-07-31 19:40:00|26.31|26.17|26.26|26.12|26.35|26.21|26.2|26.06|248
1722455100000|2024-07-31 19:45:00|26.25|26.11|26.15|26.01|26.27|26.13|26.14|26|268
1722455400000|2024-07-31 19:50:00|26.14|26|26.05|25.91|26.18|26.04|25.9|25.76|437
1722455700000|2024-07-31 19:55:00|26.04|25.9|26.08|25.94|26.1|25.96|26|25.86|331
1722456000000|2024-07-31 20:00:00|26.09|25.95|26.09|25.95|26.11|25.97|25.92|25.78|398
1722456300000|2024-07-31 20:05:00|26.08|25.94|26.03|25.89|26.13|25.99|26|25.86|339
1722456600000|2024-07-31 20:10:00|26.02|25.88|25.84|25.7|26.03|25.89|25.76|25.62|306
1722456900000|2024-07-31 20:15:00|25.85|25.71|25.65|25.51|25.89|25.75|25.55|25.41|391
1722457200000|2024-07-31 20:20:00|25.64|25.5|25.7|25.56|25.79|25.65|25.61|25.47|414
1722457500000|2024-07-31 20:25:00|25.71|25.57|25.77|25.63|25.82|25.68|25.67|25.53|342
1722457800000|2024-07-31 20:30:00|25.76|25.62|25.75|25.61|25.83|25.69|25.71|25.57|394
1722458100000|2024-07-31 20:35:00|25.76|25.62|25.74|25.6|25.8|25.66|25.72|25.58|294
1722458400000|2024-07-31 20:40:00|25.75|25.61|25.8|25.66|25.86|25.72|25.74|25.6|310
1722458700000|2024-07-31 20:45:00|25.79|25.65|25.73|25.59|25.84|25.7|25.73|25.59|301
1722459000000|2024-07-31 20:50:00|25.72|25.58|25.67|25.53|25.76|25.62|25.66|25.52|310
1722459300000|2024-07-31 20:55:00|25.68|25.54|25.68|25.54|25.73|25.59|25.62|25.48|349
1722459600000|2024-07-31 21:00:00|25.67|25.53|25.68|25.54|25.75|25.61|25.58|25.44|152
1722459900000|2024-07-31 21:05:00|25.69|25.55|25.63|25.49|25.72|25.58|25.61|25.47|144
1722460200000|2024-07-31 21:10:00|25.64|25.5|25.72|25.58|25.72|25.58|25.63|25.49|101
1722460500000|2024-07-31 21:15:00|25.73|25.59|25.75|25.61|25.8|25.66|25.73|25.59|113
1722460800000|2024-07-31 21:20:00|25.74|25.6|25.75|25.61|25.77|25.63|25.72|25.58|52
1722461100000|2024-07-31 21:25:00|25.74|25.6|25.52|25.38|25.74|25.6|25.51|25.37|65
1722461400000|2024-07-31 21:30:00|25.51|25.37|25.58|25.44|25.66|25.52|25.51|25.37|80
1722461700000|2024-07-31 21:35:00|25.57|25.43|25.56|25.42|25.61|25.47|25.52|25.38|88
1722462000000|2024-07-31 21:40:00|25.57|25.43|25.65|25.51|25.66|25.52|25.57|25.43|23
1722462300000|2024-07-31 21:45:00|25.66|25.52|25.68|25.54|25.68|25.54|25.65|25.51|17
1722462600000|2024-07-31 21:50:00|25.69|25.55|25.8|25.66|25.8|25.66|25.69|25.55|16
1722462900000|2024-07-31 21:55:00|25.81|25.67|25.9|25.76|25.92|25.78|25.81|25.67|62
1722463200000|2024-07-31 22:00:00|25.89|25.75|25.89|25.75|25.92|25.78|25.85|25.71|146
1722463500000|2024-07-31 22:05:00|25.9|25.76|25.81|25.67|25.93|25.79|25.79|25.65|146
1722463800000|2024-07-31 22:10:00|25.8|25.66|25.81|25.67|25.87|25.73|25.8|25.66|164
1722464100000|2024-07-31 22:15:00|25.82|25.68|25.74|25.6|25.82|25.68|25.74|25.6|112
1722464400000|2024-07-31 22:20:00|25.73|25.59|25.76|25.62|25.78|25.64|25.69|25.55|134
1722464700000|2024-07-31 22:25:00|25.75|25.61|25.72|25.58|25.76|25.62|25.68|25.54|139
1722465000000|2024-07-31 22:30:00|25.71|25.57|25.8|25.66|25.82|25.68|25.68|25.54|232
1722465300000|2024-07-31 22:35:00|25.79|25.65|25.9|25.76|25.91|25.77|25.79|25.65|308
1722465600000|2024-07-31 22:40:00|25.89|25.75|25.84|25.7|25.9|25.76|25.83|25.69|144
1722465900000|2024-07-31 22:45:00|25.83|25.69|25.94|25.8|25.95|25.81|25.83|25.69|211
1722466200000|2024-07-31 22:50:00|25.93|25.79|25.95|25.81|25.98|25.84|25.92|25.78|166
1722466500000|2024-07-31 22:55:00|25.96|25.82|25.96|25.82|25.97|25.83|25.93|25.79|81
1722466800000|2024-07-31 23:00:00|25.97|25.83|25.88|25.74|25.98|25.84|25.88|25.74|196
1722467100000|2024-07-31 23:05:00|25.89|25.75|25.91|25.77|25.93|25.79|25.87|25.73|100
1722467400000|2024-07-31 23:10:00|25.92|25.78|25.85|25.71|25.94|25.8|25.85|25.71|115
1722467700000|2024-07-31 23:15:00|25.86|25.72|25.8|25.66|25.88|25.74|25.8|25.66|136
1722468000000|2024-07-31 23:20:00|25.81|25.67|25.84|25.7|25.89|25.75|25.81|25.67|179
1722468300000|2024-07-31 23:25:00|25.83|25.69|25.89|25.75|25.9|25.76|25.83|25.69|135
1722468600000|2024-07-31 23:30:00|25.9|25.76|25.88|25.74|25.91|25.77|25.87|25.73|105
1722468900000|2024-07-31 23:35:00|25.87|25.73|25.82|25.68|25.89|25.75|25.82|25.68|99
1722469200000|2024-07-31 23:40:00|25.83|25.69|25.76|25.62|25.83|25.69|25.75|25.61|136
1722469500000|2024-07-31 23:45:00|25.74|25.6|25.78|25.64|25.78|25.64|25.73|25.59|163
1722469800000|2024-07-31 23:50:00|25.79|25.65|25.8|25.66|25.83|25.69|25.77|25.63|251
1722470100000|2024-07-31 23:55:00|25.81|25.67|25.78|25.64|25.81|25.67|25.77|25.63|102
1722470400000|2024-08-01 00:00:00|25.79|25.65|25.88|25.74|25.91|25.77|25.77|25.63|283
1722470700000|2024-08-01 00:05:00|25.89|25.75|25.95|25.81|25.96|25.82|25.84|25.7|273
1722471000000|2024-08-01 00:10:00|25.96|25.82|25.9|25.76|25.96|25.82|25.87|25.73|203
1722471300000|2024-08-01 00:15:00|25.89|25.75|25.9|25.76|25.97|25.83|25.88|25.74|259
1722471600000|2024-08-01 00:20:00|25.91|25.77|25.9|25.76|25.93|25.79|25.89|25.75|191
1722471900000|2024-08-01 00:25:00|25.89|25.75|25.84|25.7|25.91|25.77|25.84|25.7|229
1722472200000|2024-08-01 00:30:00|25.85|25.71|25.89|25.75|25.9|25.76|25.83|25.69|184
1722472500000|2024-08-01 00:35:00|25.9|25.76|25.96|25.82|25.98|25.84|25.89|25.75|359
1722472800000|2024-08-01 00:40:00|25.95|25.81|25.85|25.71|25.98|25.84|25.85|25.71|133
1722473100000|2024-08-01 00:45:00|25.86|25.72|25.82|25.68|25.86|25.72|25.75|25.61|246
1722473400000|2024-08-01 00:50:00|25.83|25.69|25.9|25.76|25.93|25.79|25.82|25.68|272
1722473700000|2024-08-01 00:55:00|25.89|25.75|25.95|25.81|25.97|25.83|25.89|25.75|248
1722474000000|2024-08-01 01:00:00|25.94|25.8|25.94|25.8|26|25.86|25.91|25.77|218
1722474300000|2024-08-01 01:05:00|25.93|25.79|25.79|25.65|25.93|25.79|25.79|25.65|149
1722474600000|2024-08-01 01:10:00|25.78|25.64|25.88|25.74|25.92|25.78|25.78|25.64|217
1722474900000|2024-08-01 01:15:00|25.89|25.75|25.84|25.7|25.9|25.76|25.81|25.67|156
1722475200000|2024-08-01 01:20:00|25.83|25.69|25.8|25.66|25.86|25.72|25.8|25.66|171
1722475500000|2024-08-01 01:25:00|25.79|25.65|25.91|25.77|25.92|25.78|25.79|25.65|228
1722475800000|2024-08-01 01:30:00|25.9|25.76|25.77|25.63|25.91|25.77|25.75|25.61|165
1722476100000|2024-08-01 01:35:00|25.76|25.62|25.75|25.61|25.78|25.64|25.63|25.49|385
1722476400000|2024-08-01 01:40:00|25.76|25.62|25.95|25.81|25.96|25.82|25.75|25.61|324
1722476700000|2024-08-01 01:45:00|25.94|25.8|25.91|25.77|25.95|25.81|25.88|25.74|163
1722477000000|2024-08-01 01:50:00|25.9|25.76|25.86|25.72|25.94|25.8|25.81|25.67|167
1722477300000|2024-08-01 01:55:00|25.85|25.71|25.83|25.69|25.86|25.72|25.81|25.67|153
1722477600000|2024-08-01 02:00:00|25.82|25.68|25.75|25.61|25.84|25.7|25.72|25.58|177
1722477900000|2024-08-01 02:05:00|25.74|25.6|25.65|25.51|25.75|25.61|25.6|25.46|337
1722478200000|2024-08-01 02:10:00|25.66|25.52|25.72|25.58|25.77|25.63|25.65|25.51|232
1722478500000|2024-08-01 02:15:00|25.73|25.59|25.5|25.36|25.73|25.59|25.5|25.36|296
1722478800000|2024-08-01 02:20:00|25.51|25.37|25.54|25.4|25.59|25.45|25.45|25.31|399
1722479100000|2024-08-01 02:25:00|25.55|25.41|25.5|25.36|25.59|25.45|25.5|25.36|301
1722479400000|2024-08-01 02:30:00|25.49|25.35|25.61|25.47|25.64|25.5|25.42|25.28|427
1722479700000|2024-08-01 02:35:00|25.62|25.48|25.65|25.51|25.66|25.52|25.56|25.42|342
1722480000000|2024-08-01 02:40:00|25.64|25.5|25.68|25.54|25.69|25.55|25.61|25.47|369
1722480300000|2024-08-01 02:45:00|25.67|25.53|25.6|25.46|25.68|25.54|25.58|25.44|330
1722480600000|2024-08-01 02:50:00|25.59|25.45|25.62|25.48|25.67|25.53|25.58|25.44|354
1722480900000|2024-08-01 02:55:00|25.61|25.47|25.63|25.49|25.66|25.52|25.6|25.46|333
1722481200000|2024-08-01 03:00:00|25.62|25.48|25.51|25.37|25.63|25.49|25.46|25.32|340
1722481500000|2024-08-01 03:05:00|25.52|25.38|25.43|25.29|25.54|25.4|25.4|25.26|448
1722481800000|2024-08-01 03:10:00|25.42|25.28|25.48|25.34|25.52|25.38|25.42|25.28|432
1722482100000|2024-08-01 03:15:00|25.49|25.35|25.51|25.37|25.53|25.39|25.44|25.3|323
1722482400000|2024-08-01 03:20:00|25.52|25.38|25.54|25.4|25.58|25.44|25.5|25.36|367
1722482700000|2024-08-01 03:25:00|25.55|25.41|25.6|25.46|25.61|25.47|25.54|25.4|259
1722483000000|2024-08-01 03:30:00|25.61|25.47|25.61|25.47|25.64|25.5|25.58|25.44|280
1722483300000|2024-08-01 03:35:00|25.62|25.48|25.51|25.37|25.62|25.48|25.51|25.37|238
1722483600000|2024-08-01 03:40:00|25.52|25.38|25.55|25.41|25.56|25.42|25.51|25.37|259
1722483900000|2024-08-01 03:45:00|25.54|25.4|25.53|25.39|25.57|25.43|25.53|25.39|292
1722484200000|2024-08-01 03:50:00|25.54|25.4|25.47|25.33|25.56|25.42|25.47|25.33|310
1722484500000|2024-08-01 03:55:00|25.48|25.34|25.48|25.34|25.5|25.36|25.45|25.31|311
1722484800000|2024-08-01 04:00:00|25.47|25.33|25.49|25.35|25.53|25.39|25.46|25.32|334
1722485100000|2024-08-01 04:05:00|25.5|25.36|25.53|25.39|25.56|25.42|25.49|25.35|379
1722485400000|2024-08-01 04:10:00|25.52|25.38|25.54|25.4|25.57|25.43|25.52|25.38|263
1722485700000|2024-08-01 04:15:00|25.53|25.39|25.42|25.28|25.54|25.4|25.41|25.27|197
1722486000000|2024-08-01 04:20:00|25.43|25.29|25.39|25.25|25.47|25.33|25.38|25.24|244
1722486300000|2024-08-01 04:25:00|25.4|25.26|25.35|25.21|25.45|25.31|25.25|25.11|309
1722486600000|2024-08-01 04:30:00|25.34|25.2|25.35|25.21|25.42|25.28|25.3|25.16|339
1722486900000|2024-08-01 04:35:00|25.36|25.22|25.37|25.23|25.41|25.27|25.25|25.11|398
1722487200000|2024-08-01 04:40:00|25.36|25.22|25.32|25.18|25.36|25.22|25.28|25.14|231
1722487500000|2024-08-01 04:45:00|25.33|25.19|25.16|25.02|25.36|25.22|25.11|24.97|344
1722487800000|2024-08-01 04:50:00|25.17|25.03|25.11|24.97|25.23|25.09|25.09|24.95|323
1722488100000|2024-08-01 04:55:00|25.12|24.98|25.16|25.02|25.17|25.03|25.06|24.92|361
1722488400000|2024-08-01 05:00:00|25.17|25.03|25.04|24.9|25.17|25.03|24.99|24.85|340
1722488700000|2024-08-01 05:05:00|25.03|24.89|25.18|25.04|25.2|25.06|25.03|24.89|463
1722489000000|2024-08-01 05:10:00|25.19|25.05|25.27|25.13|25.28|25.14|25.18|25.04|380
1722489300000|2024-08-01 05:15:00|25.28|25.14|25.27|25.13|25.31|25.17|25.24|25.1|380
1722489600000|2024-08-01 05:20:00|25.28|25.14|25.32|25.18|25.33|25.19|25.26|25.12|279
1722489900000|2024-08-01 05:25:00|25.3|25.16|25.42|25.28|25.43|25.29|25.3|25.16|430
1722490200000|2024-08-01 05:30:00|25.41|25.27|25.4|25.26|25.43|25.29|25.37|25.23|297
1722490500000|2024-08-01 05:35:00|25.41|25.27|25.41|25.27|25.44|25.3|25.39|25.25|252
1722490800000|2024-08-01 05:40:00|25.4|25.26|25.49|25.35|25.5|25.36|25.39|25.25|282
1722491100000|2024-08-01 05:45:00|25.48|25.34|25.49|25.35|25.5|25.36|25.43|25.29|271
1722491400000|2024-08-01 05:50:00|25.48|25.34|25.49|25.35|25.52|25.38|25.48|25.34|211
1722491700000|2024-08-01 05:55:00|25.5|25.36|25.49|25.35|25.52|25.38|25.47|25.33|230
1722492000000|2024-08-01 06:00:00|25.5|25.36|25.45|25.31|25.5|25.36|25.43|25.29|181
1722492300000|2024-08-01 06:05:00|25.44|25.3|25.46|25.32|25.47|25.33|25.42|25.28|260
1722492600000|2024-08-01 06:10:00|25.47|25.33|25.48|25.34|25.48|25.34|25.42|25.28|133
1722492900000|2024-08-01 06:15:00|25.47|25.33|25.48|25.34|25.49|25.35|25.44|25.3|190
1722493200000|2024-08-01 06:20:00|25.47|25.33|25.5|25.36|25.51|25.37|25.46|25.32|297
1722493500000|2024-08-01 06:25:00|25.49|25.35|25.53|25.39|25.54|25.4|25.49|25.35|142
1722493800000|2024-08-01 06:30:00|25.52|25.38|25.47|25.33|25.54|25.4|25.44|25.3|209
1722494100000|2024-08-01 06:35:00|25.46|25.32|25.54|25.4|25.54|25.4|25.45|25.31|87
1722494400000|2024-08-01 06:40:00|25.53|25.39|25.55|25.41|25.57|25.43|25.51|25.37|251
1722494700000|2024-08-01 06:45:00|25.54|25.4|25.44|25.3|25.55|25.41|25.42|25.28|203
1722495000000|2024-08-01 06:50:00|25.43|25.29|25.37|25.23|25.45|25.31|25.37|25.23|125
1722495300000|2024-08-01 06:55:00|25.38|25.24|25.31|25.17|25.41|25.27|25.3|25.16|99
1722495600000|2024-08-01 07:00:00|25.32|25.18|25.35|25.21|25.38|25.24|25.32|25.18|90
1722495900000|2024-08-01 07:05:00|25.36|25.22|25.42|25.28|25.42|25.28|25.36|25.22|62
1722496200000|2024-08-01 07:10:00|25.41|25.27|25.47|25.33|25.5|25.36|25.39|25.25|61
1722496500000|2024-08-01 07:15:00|25.46|25.32|25.43|25.29|25.48|25.34|25.43|25.29|210
1722496800000|2024-08-01 07:20:00|25.44|25.3|25.44|25.3|25.45|25.31|25.42|25.28|173
1722497100000|2024-08-01 07:25:00|25.43|25.29|25.48|25.34|25.48|25.34|25.43|25.29|129
1722497400000|2024-08-01 07:30:00|25.47|25.33|25.47|25.33|25.51|25.37|25.43|25.29|165
1722497700000|2024-08-01 07:35:00|25.46|25.32|25.43|25.29|25.48|25.34|25.42|25.28|164
1722498000000|2024-08-01 07:40:00|25.44|25.3|25.43|25.29|25.45|25.31|25.41|25.27|145
1722498300000|2024-08-01 07:45:00|25.44|25.3|25.4|25.26|25.45|25.31|25.39|25.25|95
1722498600000|2024-08-01 07:50:00|25.39|25.25|25.38|25.24|25.44|25.3|25.37|25.23|216
1722498900000|2024-08-01 07:55:00|25.39|25.25|25.41|25.27|25.42|25.28|25.36|25.22|128
1722499200000|2024-08-01 08:00:00|25.4|25.26|25.44|25.3|25.45|25.31|25.39|25.25|258
1722499500000|2024-08-01 08:05:00|25.43|25.29|25.39|25.25|25.44|25.3|25.35|25.21|197
1722499800000|2024-08-01 08:10:00|25.38|25.24|25.39|25.25|25.41|25.27|25.36|25.22|154
1722500100000|2024-08-01 08:15:00|25.38|25.24|25.42|25.28|25.43|25.29|25.36|25.22|181
1722500400000|2024-08-01 08:20:00|25.41|25.27|25.44|25.3|25.45|25.31|25.4|25.26|178
1722500700000|2024-08-01 08:25:00|25.45|25.31|25.45|25.31|25.46|25.32|25.42|25.28|204
1722501000000|2024-08-01 08:30:00|25.46|25.32|25.48|25.34|25.48|25.34|25.42|25.28|161
1722501300000|2024-08-01 08:35:00|25.47|25.33|25.48|25.34|25.48|25.34|25.47|25.33|110
1722501600000|2024-08-01 08:40:00|25.47|25.33|25.48|25.34|25.5|25.36|25.47|25.33|134
1722501900000|2024-08-01 08:45:00|25.47|25.33|25.46|25.32|25.48|25.34|25.45|25.31|80
1722502200000|2024-08-01 08:50:00|25.47|25.33|25.48|25.34|25.49|25.35|25.45|25.31|37
1722502500000|2024-08-01 08:55:00|25.49|25.35|25.5|25.36|25.51|25.37|25.48|25.34|88
1722502800000|2024-08-01 09:00:00|25.51|25.37|25.5|25.36|25.52|25.38|25.48|25.34|116
1722503100000|2024-08-01 09:05:00|25.51|25.37|25.54|25.4|25.56|25.42|25.5|25.36|234
1722503400000|2024-08-01 09:10:00|25.55|25.41|25.57|25.43|25.6|25.46|25.54|25.4|351
1722503700000|2024-08-01 09:15:00|25.56|25.42|25.54|25.4|25.59|25.45|25.54|25.4|199
1722504000000|2024-08-01 09:20:00|25.55|25.41|25.51|25.37|25.56|25.42|25.5|25.36|206
1722504300000|2024-08-01 09:25:00|25.52|25.38|25.5|25.36|25.52|25.38|25.49|25.35|137
1722504600000|2024-08-01 09:30:00|25.49|25.35|25.5|25.36|25.52|25.38|25.46|25.32|255
1722504900000|2024-08-01 09:35:00|25.49|25.35|25.48|25.34|25.5|25.36|25.46|25.32|245
1722505200000|2024-08-01 09:40:00|25.49|25.35|25.47|25.33|25.49|25.35|25.46|25.32|257
1722505500000|2024-08-01 09:45:00|25.46|25.32|25.44|25.3|25.48|25.34|25.44|25.3|291
1722505800000|2024-08-01 09:50:00|25.46|25.32|25.43|25.29|25.46|25.32|25.42|25.28|254
1722506100000|2024-08-01 09:55:00|25.44|25.3|25.42|25.28|25.44|25.3|25.42|25.28|77
1722506400000|2024-08-01 10:00:00|25.43|25.29|25.38|25.24|25.43|25.29|25.38|25.24|165
1722506700000|2024-08-01 10:05:00|25.37|25.23|25.37|25.23|25.41|25.27|25.36|25.22|116
1722507000000|2024-08-01 10:10:00|25.38|25.24|25.37|25.23|25.41|25.27|25.36|25.22|154
1722507300000|2024-08-01 10:15:00|25.36|25.22|25.36|25.22|25.39|25.25|25.33|25.19|69
1722507600000|2024-08-01 10:20:00|25.35|25.21|25.41|25.27|25.42|25.28|25.32|25.18|259
1722507900000|2024-08-01 10:25:00|25.4|25.26|25.44|25.3|25.44|25.3|25.39|25.25|201
1722508200000|2024-08-01 10:30:00|25.43|25.29|25.41|25.27|25.44|25.3|25.4|25.26|172
1722508500000|2024-08-01 10:35:00|25.42|25.28|25.41|25.27|25.43|25.29|25.41|25.27|98
1722508800000|2024-08-01 10:40:00|25.4|25.26|25.36|25.22|25.41|25.27|25.36|25.22|197
1722509100000|2024-08-01 10:45:00|25.35|25.21|25.39|25.25|25.42|25.28|25.35|25.21|234
1722509400000|2024-08-01 10:50:00|25.4|25.26|25.41|25.27|25.42|25.28|25.38|25.24|83
1722509700000|2024-08-01 10:55:00|25.42|25.28|25.43|25.29|25.44|25.3|25.41|25.27|182
1722510000000|2024-08-01 11:00:00|25.44|25.3|25.42|25.28|25.44|25.3|25.38|25.24|161
1722510300000|2024-08-01 11:05:00|25.43|25.29|25.39|25.25|25.44|25.3|25.38|25.24|256
1722510600000|2024-08-01 11:10:00|25.4|25.26|25.34|25.2|25.4|25.26|25.33|25.19|268
1722510900000|2024-08-01 11:15:00|25.33|25.19|25.35|25.21|25.36|25.22|25.3|25.16|233
1722511200000|2024-08-01 11:20:00|25.36|25.22|25.36|25.22|25.37|25.23|25.31|25.17|161
1722511500000|2024-08-01 11:25:00|25.37|25.23|25.39|25.25|25.4|25.26|25.33|25.19|230
1722511800000|2024-08-01 11:30:00|25.38|25.24|25.39|25.25|25.41|25.27|25.38|25.24|149
1722512100000|2024-08-01 11:35:00|25.4|25.26|25.39|25.25|25.43|25.29|25.39|25.25|93
1722512400000|2024-08-01 11:40:00|25.38|25.24|25.45|25.31|25.46|25.32|25.37|25.23|203
1722512700000|2024-08-01 11:45:00|25.44|25.3|25.39|25.25|25.45|25.31|25.39|25.25|224
1722513000000|2024-08-01 11:50:00|25.4|25.26|25.43|25.29|25.44|25.3|25.39|25.25|134
1722513300000|2024-08-01 11:55:00|25.44|25.3|25.46|25.32|25.48|25.34|25.44|25.3|122
1722513600000|2024-08-01 12:00:00|25.47|25.33|25.54|25.4|25.54|25.4|25.45|25.31|152
1722513900000|2024-08-01 12:05:00|25.52|25.38|25.59|25.45|25.6|25.46|25.52|25.38|160
1722514200000|2024-08-01 12:10:00|25.6|25.46|25.67|25.53|25.68|25.54|25.56|25.42|268
1722514500000|2024-08-01 12:15:00|25.68|25.54|25.72|25.58|25.76|25.62|25.65|25.51|321
1722514800000|2024-08-01 12:20:00|25.73|25.59|25.65|25.51|25.75|25.61|25.63|25.49|284
1722515100000|2024-08-01 12:25:00|25.66|25.52|25.67|25.53|25.7|25.56|25.65|25.51|240
1722515400000|2024-08-01 12:30:00|25.68|25.54|25.73|25.59|25.74|25.6|25.67|25.53|233
1722515700000|2024-08-01 12:35:00|25.74|25.6|25.7|25.56|25.77|25.63|25.69|25.55|337
1722516000000|2024-08-01 12:40:00|25.69|25.55|25.64|25.5|25.7|25.56|25.63|25.49|238
1722516300000|2024-08-01 12:45:00|25.63|25.49|25.6|25.46|25.64|25.5|25.6|25.46|212
1722516600000|2024-08-01 12:50:00|25.61|25.47|25.69|25.55|25.72|25.58|25.61|25.47|156
1722516900000|2024-08-01 12:55:00|25.68|25.54|25.72|25.58|25.72|25.58|25.68|25.54|45
1722517200000|2024-08-01 13:00:00|25.73|25.59|25.66|25.52|25.77|25.63|25.66|25.52|317
1722517500000|2024-08-01 13:05:00|25.67|25.53|25.62|25.48|25.69|25.55|25.61|25.47|285
1722517800000|2024-08-01 13:10:00|25.63|25.49|25.62|25.48|25.63|25.49|25.59|25.45|207
1722518100000|2024-08-01 13:15:00|25.63|25.49|25.53|25.39|25.63|25.49|25.52|25.38|131
1722518400000|2024-08-01 13:20:00|25.54|25.4|25.5|25.36|25.55|25.41|25.49|25.35|175
1722518700000|2024-08-01 13:25:00|25.51|25.37|25.51|25.37|25.52|25.38|25.5|25.36|79
1722519000000|2024-08-01 13:30:00|25.5|25.36|25.52|25.38|25.54|25.4|25.5|25.36|124
1722519300000|2024-08-01 13:35:00|25.53|25.39|25.46|25.32|25.53|25.39|25.43|25.29|268
1722519600000|2024-08-01 13:40:00|25.47|25.33|25.6|25.46|25.6|25.46|25.46|25.32|180
1722519900000|2024-08-01 13:45:00|25.59|25.45|25.66|25.52|25.66|25.52|25.54|25.4|242
1722520200000|2024-08-01 13:50:00|25.67|25.53|25.59|25.45|25.67|25.53|25.54|25.4|205
1722520500000|2024-08-01 13:55:00|25.6|25.46|25.58|25.44|25.62|25.48|25.56|25.42|191
1722520800000|2024-08-01 14:00:00|25.57|25.43|25.55|25.41|25.64|25.5|25.54|25.4|233
1722521100000|2024-08-01 14:05:00|25.54|25.4|25.49|25.35|25.55|25.41|25.46|25.32|176
1722521400000|2024-08-01 14:10:00|25.48|25.34|25.53|25.39|25.56|25.42|25.48|25.34|138
1722521700000|2024-08-01 14:15:00|25.52|25.38|25.44|25.3|25.53|25.39|25.42|25.28|185
1722522000000|2024-08-01 14:20:00|25.43|25.29|25.41|25.27|25.46|25.32|25.38|25.24|198
1722522300000|2024-08-01 14:25:00|25.42|25.28|25.29|25.15|25.43|25.29|25.27|25.13|175
1722522600000|2024-08-01 14:30:00|25.3|25.16|25.28|25.14|25.37|25.23|25.24|25.1|225
1722522900000|2024-08-01 14:35:00|25.29|25.15|25.37|25.23|25.37|25.23|25.25|25.11|227
1722523200000|2024-08-01 14:40:00|25.36|25.22|25.28|25.14|25.43|25.29|25.28|25.14|207
1722523500000|2024-08-01 14:45:00|25.27|25.13|25.17|25.03|25.3|25.16|25.13|24.99|243
1722523800000|2024-08-01 14:50:00|25.16|25.02|25.13|24.99|25.23|25.09|25.09|24.95|255
1722524100000|2024-08-01 14:55:00|25.14|25|25.02|24.88|25.15|25.01|25.01|24.87|271
1722524400000|2024-08-01 15:00:00|25.01|24.87|24.93|24.79|25.02|24.88|24.78|24.64|356
1722524700000|2024-08-01 15:05:00|24.94|24.8|24.83|24.69|24.98|24.84|24.77|24.63|297
1722525000000|2024-08-01 15:10:00|24.84|24.7|24.76|24.62|24.91|24.77|24.76|24.62|268
1722525300000|2024-08-01 15:15:00|24.77|24.63|24.81|24.67|24.81|24.67|24.7|24.56|279
1722525600000|2024-08-01 15:20:00|24.8|24.66|24.78|24.64|24.85|24.71|24.71|24.57|294
1722525900000|2024-08-01 15:25:00|24.77|24.63|24.7|24.56|24.8|24.66|24.6|24.46|232
1722526200000|2024-08-01 15:30:00|24.69|24.55|24.66|24.52|24.72|24.58|24.54|24.4|318
1722526500000|2024-08-01 15:35:00|24.67|24.53|24.71|24.57|24.75|24.61|24.63|24.49|250
1722526800000|2024-08-01 15:40:00|24.7|24.56|24.65|24.51|24.71|24.57|24.61|24.47|243
1722527100000|2024-08-01 15:45:00|24.64|24.5|24.62|24.48|24.66|24.52|24.58|24.44|261
1722527400000|2024-08-01 15:50:00|24.63|24.49|24.71|24.57|24.72|24.58|24.6|24.46|282
1722527700000|2024-08-01 15:55:00|24.72|24.58|24.67|24.53|24.79|24.65|24.66|24.52|252
1722528000000|2024-08-01 16:00:00|24.66|24.52|24.54|24.4|24.68|24.54|24.36|24.22|428
1722528300000|2024-08-01 16:05:00|24.55|24.41|24.64|24.5|24.69|24.55|24.5|24.36|356
1722528600000|2024-08-01 16:10:00|24.63|24.49|24.66|24.52|24.7|24.56|24.59|24.45|291
1722528900000|2024-08-01 16:15:00|24.65|24.51|24.57|24.43|24.68|24.54|24.54|24.4|378
1722529200000|2024-08-01 16:20:00|24.58|24.44|24.47|24.33|24.62|24.48|24.47|24.33|319
1722529500000|2024-08-01 16:25:00|24.48|24.34|24.4|24.26|24.56|24.42|24.27|24.13|395
1722529800000|2024-08-01 16:30:00|24.41|24.27|24.28|24.14|24.45|24.31|24.22|24.08|364
1722530100000|2024-08-01 16:35:00|24.29|24.15|24.39|24.25|24.43|24.29|24.28|24.14|309
1722530400000|2024-08-01 16:40:00|24.38|24.24|24.53|24.39|24.55|24.41|24.38|24.24|346
1722530700000|2024-08-01 16:45:00|24.54|24.4|24.63|24.49|24.65|24.51|24.51|24.37|297
1722531000000|2024-08-01 16:50:00|24.62|24.48|24.59|24.45|24.66|24.52|24.58|24.44|283
1722531300000|2024-08-01 16:55:00|24.58|24.44|24.6|24.46|24.65|24.51|24.58|24.44|227
1722531600000|2024-08-01 17:00:00|24.61|24.47|24.51|24.37|24.61|24.47|24.5|24.36|267
1722531900000|2024-08-01 17:05:00|24.5|24.36|24.51|24.37|24.6|24.46|24.48|24.34|317
1722532200000|2024-08-01 17:10:00|24.52|24.38|24.53|24.39|24.58|24.44|24.49|24.35|460
1722532500000|2024-08-01 17:15:00|24.54|24.4|24.57|24.43|24.64|24.5|24.53|24.39|373
1722532800000|2024-08-01 17:20:00|24.56|24.42|24.52|24.38|24.61|24.47|24.51|24.37|431
1722533100000|2024-08-01 17:25:00|24.53|24.39|24.54|24.4|24.55|24.41|24.46|24.32|356
1722533400000|2024-08-01 17:30:00|24.53|24.39|24.55|24.41|24.61|24.47|24.53|24.39|251
1722533700000|2024-08-01 17:35:00|24.56|24.42|24.55|24.41|24.56|24.42|24.44|24.3|391
1722534000000|2024-08-01 17:40:00|24.56|24.42|24.44|24.3|24.56|24.42|24.42|24.28|348
1722534300000|2024-08-01 17:45:00|24.43|24.29|24.52|24.38|24.54|24.4|24.43|24.29|503
1722534600000|2024-08-01 17:50:00|24.54|24.4|24.61|24.47|24.66|24.52|24.52|24.38|487
1722534900000|2024-08-01 17:55:00|24.62|24.48|24.67|24.53|24.68|24.54|24.61|24.47|355
1722535200000|2024-08-01 18:00:00|24.66|24.52|24.45|24.31|24.67|24.53|24.43|24.29|246
1722535500000|2024-08-01 18:05:00|24.46|24.32|24.23|24.09|24.5|24.36|24.22|24.08|360
1722535800000|2024-08-01 18:10:00|24.22|24.08|24.26|24.12|24.28|24.14|24.09|23.95|461
1722536100000|2024-08-01 18:15:00|24.27|24.13|24.38|24.24|24.51|24.37|24.26|24.12|466
1722536400000|2024-08-01 18:20:00|24.39|24.25|24.42|24.28|24.48|24.34|24.33|24.19|576
1722536700000|2024-08-01 18:25:00|24.43|24.29|24.45|24.31|24.5|24.36|24.35|24.21|464
1722537000000|2024-08-01 18:30:00|24.44|24.3|24.39|24.25|24.46|24.32|24.35|24.21|485
1722537300000|2024-08-01 18:35:00|24.4|24.26|24.31|24.17|24.5|24.36|24.27|24.13|441
1722537600000|2024-08-01 18:40:00|24.32|24.18|24.22|24.08|24.36|24.22|24.19|24.05|424
1722537900000|2024-08-01 18:45:00|24.21|24.07|24.26|24.12|24.29|24.15|24.21|24.07|497
1722538200000|2024-08-01 18:50:00|24.27|24.13|24.33|24.19|24.38|24.24|24.25|24.11|513
1722538500000|2024-08-01 18:55:00|24.32|24.18|24.41|24.27|24.42|24.28|24.32|24.18|499
1722538800000|2024-08-01 19:00:00|24.42|24.28|24.51|24.37|24.51|24.37|24.38|24.24|486
1722539100000|2024-08-01 19:05:00|24.5|24.36|24.58|24.44|24.6|24.46|24.49|24.35|424
1722539400000|2024-08-01 19:10:00|24.57|24.43|24.6|24.46|24.64|24.5|24.55|24.41|570
1722539700000|2024-08-01 19:15:00|24.61|24.47|24.61|24.47|24.63|24.49|24.54|24.4|465
1722540000000|2024-08-01 19:20:00|24.59|24.45|24.68|24.54|24.69|24.55|24.59|24.45|441
1722540300000|2024-08-01 19:25:00|24.67|24.53|24.72|24.58|24.74|24.6|24.67|24.53|468
1722540600000|2024-08-01 19:30:00|24.74|24.6|24.72|24.58|24.79|24.65|24.71|24.57|467
1722540900000|2024-08-01 19:35:00|24.73|24.59|24.79|24.65|24.82|24.68|24.71|24.57|461
1722541200000|2024-08-01 19:40:00|24.78|24.64|24.79|24.65|24.83|24.69|24.76|24.62|303
1722541500000|2024-08-01 19:45:00|24.78|24.64|24.88|24.74|24.88|24.74|24.75|24.61|526
1722541800000|2024-08-01 19:50:00|24.85|24.71|24.91|24.77|24.96|24.82|24.85|24.71|504
1722542100000|2024-08-01 19:55:00|24.9|24.76|24.89|24.75|24.95|24.81|24.88|24.74|421
1722542400000|2024-08-01 20:00:00|24.88|24.74|24.87|24.73|24.91|24.77|24.83|24.69|477
1722542700000|2024-08-01 20:05:00|24.89|24.75|24.94|24.8|24.95|24.81|24.86|24.72|420
1722543000000|2024-08-01 20:10:00|24.93|24.79|24.93|24.79|24.96|24.82|24.92|24.78|216
1722543300000|2024-08-01 20:15:00|24.92|24.78|24.87|24.73|24.93|24.79|24.86|24.72|235
1722543600000|2024-08-01 20:20:00|24.86|24.72|24.78|24.64|24.87|24.73|24.76|24.62|263
1722543900000|2024-08-01 20:25:00|24.76|24.62|24.83|24.69|24.85|24.71|24.76|24.62|326
1722544200000|2024-08-01 20:30:00|24.82|24.68|24.87|24.73|24.94|24.8|24.78|24.64|387
1722544500000|2024-08-01 20:35:00|24.88|24.74|24.96|24.82|25.05|24.91|24.87|24.73|475
1722544800000|2024-08-01 20:40:00|24.97|24.83|25.09|24.95|25.1|24.96|24.94|24.8|451
1722545100000|2024-08-01 20:45:00|25.1|24.96|25.26|25.12|25.27|25.13|25.09|24.95|358
1722545400000|2024-08-01 20:50:00|25.25|25.11|25.22|25.08|25.33|25.19|25.21|25.07|542
1722545700000|2024-08-01 20:55:00|25.21|25.07|25.33|25.19|25.34|25.2|25.21|25.07|491
1722546000000|2024-08-01 21:00:00|25.34|25.2|25.37|25.23|25.41|25.27|25.34|25.2|126
1722546300000|2024-08-01 21:05:00|25.38|25.24|25.4|25.26|25.43|25.29|25.35|25.21|103
1722546600000|2024-08-01 21:10:00|25.39|25.25|25.44|25.3|25.46|25.32|25.35|25.21|106
1722546900000|2024-08-01 21:15:00|25.43|25.29|25.42|25.28|25.43|25.29|25.36|25.22|120
1722547200000|2024-08-01 21:20:00|25.41|25.27|25.46|25.32|25.46|25.32|25.36|25.22|48
1722547500000|2024-08-01 21:25:00|25.47|25.33|25.51|25.37|25.51|25.37|25.45|25.31|53
1722547800000|2024-08-01 21:30:00|25.5|25.36|25.58|25.44|25.58|25.44|25.5|25.36|40
1722548100000|2024-08-01 21:35:00|25.57|25.43|25.6|25.46|25.6|25.46|25.53|25.39|44
1722548400000|2024-08-01 21:40:00|25.59|25.45|25.65|25.51|25.65|25.51|25.59|25.45|27
1722548700000|2024-08-01 21:45:00|25.64|25.5|25.71|25.57|25.72|25.58|25.64|25.5|63
1722549000000|2024-08-01 21:50:00|25.7|25.56|25.57|25.43|25.7|25.56|25.57|25.43|57
1722549300000|2024-08-01 21:55:00|25.56|25.42|25.55|25.41|25.62|25.48|25.51|25.37|95
1722549600000|2024-08-01 22:00:00|25.56|25.42|25.63|25.49|25.63|25.49|25.5|25.36|381
1722549900000|2024-08-01 22:05:00|25.62|25.48|25.65|25.51|25.68|25.54|25.59|25.45|389
1722550200000|2024-08-01 22:10:00|25.66|25.52|25.7|25.56|25.73|25.59|25.64|25.5|309
1722550500000|2024-08-01 22:15:00|25.69|25.55|25.69|25.55|25.74|25.6|25.65|25.51|275
1722550800000|2024-08-01 22:20:00|25.68|25.54|25.77|25.63|25.78|25.64|25.68|25.54|346
1722551100000|2024-08-01 22:25:00|25.76|25.62|25.78|25.64|25.78|25.64|25.71|25.57|323
1722551400000|2024-08-01 22:30:00|25.77|25.63|25.8|25.66|25.87|25.73|25.77|25.63|391
1722551700000|2024-08-01 22:35:00|25.81|25.67|25.8|25.66|25.84|25.7|25.75|25.61|365
1722552000000|2024-08-01 22:40:00|25.79|25.65|25.78|25.64|25.81|25.67|25.74|25.6|316
1722552300000|2024-08-01 22:45:00|25.77|25.63|25.81|25.67|25.82|25.68|25.76|25.62|316
1722552600000|2024-08-01 22:50:00|25.8|25.66|25.76|25.62|25.82|25.68|25.76|25.62|154
1722552900000|2024-08-01 22:55:00|25.77|25.63|25.71|25.57|25.78|25.64|25.67|25.53|311
1722553200000|2024-08-01 23:00:00|25.72|25.58|25.79|25.65|25.8|25.66|25.69|25.55|368
1722553500000|2024-08-01 23:05:00|25.78|25.64|25.71|25.57|25.79|25.65|25.69|25.55|427
1722553800000|2024-08-01 23:10:00|25.7|25.56|25.74|25.6|25.76|25.62|25.68|25.54|395
1722554100000|2024-08-01 23:15:00|25.72|25.58|25.62|25.48|25.75|25.61|25.62|25.48|474
1722554400000|2024-08-01 23:20:00|25.63|25.49|25.63|25.49|25.66|25.52|25.62|25.48|387
1722554700000|2024-08-01 23:25:00|25.64|25.5|25.62|25.48|25.65|25.51|25.61|25.47|312
1722555000000|2024-08-01 23:30:00|25.63|25.49|25.69|25.55|25.71|25.57|25.6|25.46|252
1722555300000|2024-08-01 23:35:00|25.68|25.54|25.76|25.62|25.77|25.63|25.68|25.54|165
1722555600000|2024-08-01 23:40:00|25.77|25.63|25.81|25.67|25.82|25.68|25.75|25.61|388
1722555900000|2024-08-01 23:45:00|25.82|25.68|25.79|25.65|25.82|25.68|25.75|25.61|266
1722556200000|2024-08-01 23:50:00|25.78|25.64|25.82|25.68|25.83|25.69|25.76|25.62|229
1722556500000|2024-08-01 23:55:00|25.81|25.67|25.77|25.63|25.83|25.69|25.77|25.63|157
1722556800000|2024-08-02 00:00:00|25.79|25.65|25.8|25.66|25.85|25.71|25.75|25.61|361
1722557100000|2024-08-02 00:05:00|25.81|25.67|25.75|25.61|25.81|25.67|25.74|25.6|316
1722557400000|2024-08-02 00:10:00|25.74|25.6|25.83|25.69|25.86|25.72|25.74|25.6|267
1722557700000|2024-08-02 00:15:00|25.82|25.68|25.92|25.78|25.98|25.84|25.8|25.66|352
1722558000000|2024-08-02 00:20:00|25.91|25.77|25.84|25.7|25.93|25.79|25.79|25.65|228
1722558300000|2024-08-02 00:25:00|25.83|25.69|25.77|25.63|25.87|25.73|25.76|25.62|129
1722558600000|2024-08-02 00:30:00|25.76|25.62|25.79|25.65|25.82|25.68|25.74|25.6|327
1722558900000|2024-08-02 00:35:00|25.8|25.66|25.78|25.64|25.86|25.72|25.77|25.63|395
1722559200000|2024-08-02 00:40:00|25.79|25.65|25.77|25.63|25.83|25.69|25.77|25.63|350
1722559500000|2024-08-02 00:45:00|25.78|25.64|25.71|25.57|25.81|25.67|25.69|25.55|404
1722559800000|2024-08-02 00:50:00|25.72|25.58|25.75|25.61|25.78|25.64|25.7|25.56|167
1722560100000|2024-08-02 00:55:00|25.74|25.6|25.65|25.51|25.75|25.61|25.64|25.5|186
1722560400000|2024-08-02 01:00:00|25.66|25.52|25.61|25.47|25.66|25.52|25.6|25.46|269
1722560700000|2024-08-02 01:05:00|25.6|25.46|25.62|25.48|25.68|25.54|25.6|25.46|335
1722561000000|2024-08-02 01:10:00|25.61|25.47|25.59|25.45|25.62|25.48|25.53|25.39|272
1722561300000|2024-08-02 01:15:00|25.6|25.46|25.61|25.47|25.63|25.49|25.56|25.42|212
1722561600000|2024-08-02 01:20:00|25.62|25.48|25.57|25.43|25.65|25.51|25.56|25.42|272
1722561900000|2024-08-02 01:25:00|25.56|25.42|25.54|25.4|25.58|25.44|25.5|25.36|346
1722562200000|2024-08-02 01:30:00|25.53|25.39|25.47|25.33|25.53|25.39|25.45|25.31|373
1722562500000|2024-08-02 01:35:00|25.48|25.34|25.61|25.47|25.61|25.47|25.47|25.33|320
1722562800000|2024-08-02 01:40:00|25.6|25.46|25.63|25.49|25.65|25.51|25.56|25.42|332
1722563100000|2024-08-02 01:45:00|25.64|25.5|25.64|25.5|25.66|25.52|25.58|25.44|458
1722563400000|2024-08-02 01:50:00|25.63|25.49|25.57|25.43|25.65|25.51|25.55|25.41|416
1722563700000|2024-08-02 01:55:00|25.56|25.42|25.53|25.39|25.59|25.45|25.53|25.39|361
1722564000000|2024-08-02 02:00:00|25.54|25.4|25.62|25.48|25.62|25.48|25.53|25.39|305
1722564300000|2024-08-02 02:05:00|25.61|25.47|25.63|25.49|25.64|25.5|25.56|25.42|225
1722564600000|2024-08-02 02:10:00|25.62|25.48|25.54|25.4|25.64|25.5|25.52|25.38|228
1722564900000|2024-08-02 02:15:00|25.53|25.39|25.46|25.32|25.57|25.43|25.43|25.29|303
1722565200000|2024-08-02 02:20:00|25.45|25.31|25.33|25.19|25.51|25.37|25.32|25.18|378
1722565500000|2024-08-02 02:25:00|25.32|25.18|25.25|25.11|25.38|25.24|25.2|25.06|409
1722565800000|2024-08-02 02:30:00|25.24|25.1|25.15|25.01|25.26|25.12|25.13|24.99|390
1722566100000|2024-08-02 02:35:00|25.16|25.02|25.25|25.11|25.29|25.15|25.15|25.01|373
1722566400000|2024-08-02 02:40:00|25.26|25.12|25.4|25.26|25.4|25.26|25.24|25.1|406
1722566700000|2024-08-02 02:45:00|25.39|25.25|25.35|25.21|25.47|25.33|25.32|25.18|487
1722567000000|2024-08-02 02:50:00|25.36|25.22|25.31|25.17|25.38|25.24|25.26|25.12|399
1722567300000|2024-08-02 02:55:00|25.32|25.18|25.32|25.18|25.36|25.22|25.29|25.15|335
1722567600000|2024-08-02 03:00:00|25.34|25.2|25.29|25.15|25.36|25.22|25.26|25.12|371
1722567900000|2024-08-02 03:05:00|25.28|25.14|25.35|25.21|25.41|25.27|25.28|25.14|338
1722568200000|2024-08-02 03:10:00|25.34|25.2|25.3|25.16|25.36|25.22|25.28|25.14|388
1722568500000|2024-08-02 03:15:00|25.29|25.15|25.39|25.25|25.39|25.25|25.25|25.11|302
1722568800000|2024-08-02 03:20:00|25.38|25.24|25.37|25.23|25.45|25.31|25.34|25.2|389
1722569100000|2024-08-02 03:25:00|25.38|25.24|25.41|25.27|25.42|25.28|25.34|25.2|354
1722569400000|2024-08-02 03:30:00|25.39|25.25|25.42|25.28|25.49|25.35|25.39|25.25|317
1722569700000|2024-08-02 03:35:00|25.43|25.29|25.38|25.24|25.47|25.33|25.36|25.22|326
1722570000000|2024-08-02 03:40:00|25.37|25.23|25.39|25.25|25.43|25.29|25.35|25.21|329
1722570300000|2024-08-02 03:45:00|25.4|25.26|25.41|25.27|25.46|25.32|25.39|25.25|313
1722570600000|2024-08-02 03:50:00|25.42|25.28|25.47|25.33|25.48|25.34|25.39|25.25|259
1722570900000|2024-08-02 03:55:00|25.48|25.34|25.4|25.26|25.49|25.35|25.39|25.25|251
1722571200000|2024-08-02 04:00:00|25.39|25.25|25.47|25.33|25.49|25.35|25.36|25.22|486
1722571500000|2024-08-02 04:05:00|25.48|25.34|25.39|25.25|25.48|25.34|25.33|25.19|422
1722571800000|2024-08-02 04:10:00|25.38|25.24|25.42|25.28|25.43|25.29|25.34|25.2|351
1722572100000|2024-08-02 04:15:00|25.41|25.27|25.4|25.26|25.44|25.3|25.33|25.19|504
1722572400000|2024-08-02 04:20:00|25.39|25.25|25.45|25.31|25.48|25.34|25.38|25.24|319
1722572700000|2024-08-02 04:25:00|25.44|25.3|25.4|25.26|25.46|25.32|25.38|25.24|393
1722573000000|2024-08-02 04:30:00|25.41|25.27|25.38|25.24|25.43|25.29|25.34|25.2|428
1722573300000|2024-08-02 04:35:00|25.37|25.23|25.42|25.28|25.43|25.29|25.35|25.21|337
1722573600000|2024-08-02 04:40:00|25.43|25.29|25.41|25.27|25.43|25.29|25.37|25.23|328
1722573900000|2024-08-02 04:45:00|25.4|25.26|25.36|25.22|25.42|25.28|25.36|25.22|390
1722574200000|2024-08-02 04:50:00|25.37|25.23|25.34|25.2|25.38|25.24|25.28|25.14|312
1722574500000|2024-08-02 04:55:00|25.35|25.21|25.39|25.25|25.39|25.25|25.33|25.19|267
1722574800000|2024-08-02 05:00:00|25.4|25.26|25.32|25.18|25.4|25.26|25.3|25.16|365
1722575100000|2024-08-02 05:05:00|25.33|25.19|25.32|25.18|25.36|25.22|25.31|25.17|371
1722575400000|2024-08-02 05:10:00|25.33|25.19|25.24|25.1|25.33|25.19|25.23|25.09|313
1722575700000|2024-08-02 05:15:00|25.23|25.09|25.19|25.05|25.25|25.11|25.18|25.04|378
1722576000000|2024-08-02 05:20:00|25.18|25.04|25.3|25.16|25.3|25.16|25.17|25.03|393
1722576300000|2024-08-02 05:25:00|25.29|25.15|25.3|25.16|25.34|25.2|25.25|25.11|294
1722576600000|2024-08-02 05:30:00|25.29|25.15|25.23|25.09|25.31|25.17|25.2|25.06|418
1722576900000|2024-08-02 05:35:00|25.22|25.08|25.2|25.06|25.27|25.13|25.2|25.06|346
1722577200000|2024-08-02 05:40:00|25.21|25.07|25.12|24.98|25.21|25.07|25.12|24.98|337
1722577500000|2024-08-02 05:45:00|25.13|24.99|25.14|25|25.16|25.02|25.02|24.88|282
1722577800000|2024-08-02 05:50:00|25.15|25.01|25.05|24.91|25.17|25.03|25.03|24.89|331
1722578100000|2024-08-02 05:55:00|25.06|24.92|25.06|24.92|25.09|24.95|25.03|24.89|323
1722578400000|2024-08-02 06:00:00|25.07|24.93|25|24.86|25.11|24.97|25|24.86|347
1722578700000|2024-08-02 06:05:00|25.01|24.87|24.95|24.81|25.04|24.9|24.93|24.79|357
1722579000000|2024-08-02 06:10:00|24.96|24.82|24.95|24.81|24.96|24.82|24.9|24.76|382
1722579300000|2024-08-02 06:15:00|24.94|24.8|24.89|24.75|24.99|24.85|24.84|24.7|281
1722579600000|2024-08-02 06:20:00|24.88|24.74|24.84|24.7|24.88|24.74|24.82|24.68|334
1722579900000|2024-08-02 06:25:00|24.83|24.69|24.75|24.61|24.87|24.73|24.72|24.58|319
1722580200000|2024-08-02 06:30:00|24.74|24.6|24.79|24.65|24.81|24.67|24.68|24.54|376
1722580500000|2024-08-02 06:35:00|24.78|24.64|24.91|24.77|24.93|24.79|24.78|24.64|333
1722580800000|2024-08-02 06:40:00|24.89|24.75|24.85|24.71|24.91|24.77|24.82|24.68|327
1722581100000|2024-08-02 06:45:00|24.86|24.72|24.95|24.81|24.99|24.85|24.82|24.68|354
1722581400000|2024-08-02 06:50:00|24.96|24.82|25.1|24.96|25.1|24.96|24.93|24.79|282
1722581700000|2024-08-02 06:55:00|25.09|24.95|24.98|24.84|25.1|24.96|24.97|24.83|278
1722582000000|2024-08-02 07:00:00|24.97|24.83|24.98|24.84|25.03|24.89|24.95|24.81|293
1722582300000|2024-08-02 07:05:00|24.97|24.83|24.94|24.8|24.97|24.83|24.85|24.71|290
1722582600000|2024-08-02 07:10:00|24.93|24.79|24.86|24.72|24.94|24.8|24.83|24.69|230
1722582900000|2024-08-02 07:15:00|24.87|24.73|24.87|24.73|24.95|24.81|24.79|24.65|336
1722583200000|2024-08-02 07:20:00|24.86|24.72|24.91|24.77|24.96|24.82|24.85|24.71|336
1722583500000|2024-08-02 07:25:00|24.9|24.76|24.97|24.83|24.99|24.85|24.87|24.73|265
1722583800000|2024-08-02 07:30:00|24.96|24.82|24.98|24.84|24.98|24.84|24.91|24.77|325
1722584100000|2024-08-02 07:35:00|24.99|24.85|25.07|24.93|25.07|24.93|24.98|24.84|282
1722584400000|2024-08-02 07:40:00|25.08|24.94|25.13|24.99|25.17|25.03|25.06|24.92|222
1722584700000|2024-08-02 07:45:00|25.12|24.98|25.11|24.97|25.15|25.01|25.06|24.92|242
1722585000000|2024-08-02 07:50:00|25.12|24.98|25.08|24.94|25.13|24.99|25.07|24.93|213
1722585300000|2024-08-02 07:55:00|25.07|24.93|25.07|24.93|25.13|24.99|25.07|24.93|247
1722585600000|2024-08-02 08:00:00|25.08|24.94|25.05|24.91|25.1|24.96|25.03|24.89|292
1722585900000|2024-08-02 08:05:00|25.04|24.9|25.02|24.88|25.1|24.96|24.97|24.83|352
1722586200000|2024-08-02 08:10:00|25.03|24.89|24.93|24.79|25.04|24.9|24.92|24.78|310
1722586500000|2024-08-02 08:15:00|24.92|24.78|24.86|24.72|24.94|24.8|24.86|24.72|273
1722586800000|2024-08-02 08:20:00|24.87|24.73|24.97|24.83|25.01|24.87|24.83|24.69|353
1722587100000|2024-08-02 08:25:00|24.96|24.82|25.1|24.96|25.12|24.98|24.94|24.8|427
1722587400000|2024-08-02 08:30:00|25.11|24.97|25.14|25|25.18|25.04|25.07|24.93|467
1722587700000|2024-08-02 08:35:00|25.15|25.01|25.08|24.94|25.2|25.06|25.07|24.93|406
1722588000000|2024-08-02 08:40:00|25.07|24.93|25.17|25.03|25.18|25.04|25.07|24.93|387
1722588300000|2024-08-02 08:45:00|25.15|25.01|25.14|25|25.2|25.06|25.13|24.99|336
1722588600000|2024-08-02 08:50:00|25.15|25.01|25.18|25.04|25.19|25.05|25.14|25|337
1722588900000|2024-08-02 08:55:00|25.19|25.05|25.26|25.12|25.28|25.14|25.18|25.04|394
1722589200000|2024-08-02 09:00:00|25.27|25.13|25.3|25.16|25.32|25.18|25.22|25.08|421
1722589500000|2024-08-02 09:05:00|25.31|25.17|25.31|25.17|25.36|25.22|25.28|25.14|314
1722589800000|2024-08-02 09:10:00|25.3|25.16|25.29|25.15|25.33|25.19|25.24|25.1|275
1722590100000|2024-08-02 09:15:00|25.28|25.14|25.29|25.15|25.32|25.18|25.25|25.11|319
1722590400000|2024-08-02 09:20:00|25.3|25.16|25.17|25.03|25.36|25.22|25.14|25|402
1722590700000|2024-08-02 09:25:00|25.16|25.02|25.19|25.05|25.22|25.08|25.13|24.99|398
1722591000000|2024-08-02 09:30:00|25.2|25.06|25.14|25|25.25|25.11|25.12|24.98|349
1722591300000|2024-08-02 09:35:00|25.13|24.99|25.15|25.01|25.24|25.1|25.12|24.98|371
1722591600000|2024-08-02 09:40:00|25.14|25|25.18|25.04|25.2|25.06|25.13|24.99|261
1722591900000|2024-08-02 09:45:00|25.19|25.05|25.18|25.04|25.22|25.08|25.15|25.01|374
1722592200000|2024-08-02 09:50:00|25.19|25.05|25.17|25.03|25.19|25.05|25.13|24.99|287
1722592500000|2024-08-02 09:55:00|25.16|25.02|25.16|25.02|25.19|25.05|25.14|25|254
1722592800000|2024-08-02 10:00:00|25.15|25.01|25.11|24.97|25.2|25.06|25.08|24.94|303
1722593100000|2024-08-02 10:05:00|25.1|24.96|25.08|24.94|25.12|24.98|25.05|24.91|328
1722593400000|2024-08-02 10:10:00|25.07|24.93|25.13|24.99|25.17|25.03|25.07|24.93|284
1722593700000|2024-08-02 10:15:00|25.12|24.98|25.13|24.99|25.16|25.02|25.09|24.95|372
1722594000000|2024-08-02 10:20:00|25.12|24.98|25.12|24.98|25.13|24.99|25.05|24.91|249
1722594300000|2024-08-02 10:25:00|25.13|24.99|25.04|24.9|25.17|25.03|25.03|24.89|363
1722594600000|2024-08-02 10:30:00|25.03|24.89|25|24.86|25.06|24.92|24.96|24.82|401
1722594900000|2024-08-02 10:35:00|25.01|24.87|25.01|24.87|25.04|24.9|24.96|24.82|290
1722595200000|2024-08-02 10:40:00|25|24.86|25.04|24.9|25.07|24.93|25|24.86|185
1722595500000|2024-08-02 10:45:00|25.06|24.92|25.08|24.94|25.1|24.96|25.02|24.88|336
1722595800000|2024-08-02 10:50:00|25.09|24.95|25.14|25|25.16|25.02|25.07|24.93|458
1722596100000|2024-08-02 10:55:00|25.13|24.99|25.13|24.99|25.17|25.03|25.1|24.96|428
1722596400000|2024-08-02 11:00:00|25.12|24.98|25.17|25.03|25.17|25.03|25.11|24.97|494
1722596700000|2024-08-02 11:05:00|25.16|25.02|25.13|24.99|25.21|25.07|25.1|24.96|382
1722597000000|2024-08-02 11:10:00|25.12|24.98|25.16|25.02|25.18|25.04|25.12|24.98|274
1722597300000|2024-08-02 11:15:00|25.17|25.03|25.15|25.01|25.17|25.03|25.12|24.98|73
1722597600000|2024-08-02 11:20:00|25.16|25.02|25.09|24.95|25.16|25.02|25.04|24.9|83
1722597900000|2024-08-02 11:25:00|25.08|24.94|25.11|24.97|25.17|25.03|25.08|24.94|414
1722598200000|2024-08-02 11:30:00|25.1|24.96|25.11|24.97|25.18|25.04|25.04|24.9|375
1722598500000|2024-08-02 11:35:00|25.12|24.98|25.06|24.92|25.13|24.99|25.04|24.9|350
1722598800000|2024-08-02 11:40:00|25.05|24.91|25.04|24.9|25.08|24.94|25.01|24.87|333
1722599100000|2024-08-02 11:45:00|25.05|24.91|25.06|24.92|25.08|24.94|25|24.86|334
1722599400000|2024-08-02 11:50:00|25.07|24.93|25.08|24.94|25.09|24.95|25.02|24.88|355
1722599700000|2024-08-02 11:55:00|25.07|24.93|25.04|24.9|25.1|24.96|25.03|24.89|323
1722600000000|2024-08-02 12:00:00|25.05|24.91|25.07|24.93|25.11|24.97|25.03|24.89|392
1722600300000|2024-08-02 12:05:00|25.09|24.95|25.11|24.97|25.13|24.99|25.04|24.9|362
1722600600000|2024-08-02 12:10:00|25.12|24.98|25.01|24.87|25.12|24.98|25|24.86|317
1722600900000|2024-08-02 12:15:00|25|24.86|25.03|24.89|25.03|24.89|24.97|24.83|342
1722601200000|2024-08-02 12:20:00|25.02|24.88|24.95|24.81|25.04|24.9|24.93|24.79|397
1722601500000|2024-08-02 12:25:00|24.93|24.79|24.92|24.78|24.98|24.84|24.88|24.74|360
1722601800000|2024-08-02 12:30:00|24.91|24.77|24.91|24.77|25.12|24.98|24.85|24.71|618
1722602100000|2024-08-02 12:35:00|24.9|24.76|24.92|24.78|24.99|24.85|24.85|24.71|552
1722602400000|2024-08-02 12:40:00|24.91|24.77|24.74|24.6|24.93|24.79|24.74|24.6|534
1722602700000|2024-08-02 12:45:00|24.75|24.61|24.91|24.77|24.93|24.79|24.73|24.59|535
1722603000000|2024-08-02 12:50:00|24.9|24.76|24.91|24.77|25|24.86|24.87|24.73|527
1722603300000|2024-08-02 12:55:00|24.92|24.78|25.04|24.9|25.05|24.91|24.89|24.75|476
1722603600000|2024-08-02 13:00:00|25.05|24.91|25.03|24.89|25.07|24.93|24.97|24.83|546
1722603900000|2024-08-02 13:05:00|25.02|24.88|24.92|24.78|25.03|24.89|24.87|24.73|555
1722604200000|2024-08-02 13:10:00|24.91|24.77|24.96|24.82|24.99|24.85|24.86|24.72|473
1722604500000|2024-08-02 13:15:00|24.94|24.8|25|24.86|25.03|24.89|24.93|24.79|513
1722604800000|2024-08-02 13:20:00|24.99|24.85|24.86|24.72|25.02|24.88|24.84|24.7|508
1722605100000|2024-08-02 13:25:00|24.87|24.73|24.96|24.82|24.98|24.84|24.86|24.72|416
1722605400000|2024-08-02 13:30:00|24.97|24.83|25.08|24.94|25.19|25.05|24.93|24.79|380
1722605700000|2024-08-02 13:35:00|25.07|24.93|25.21|25.07|25.21|25.07|25.05|24.91|549
1722606000000|2024-08-02 13:40:00|25.2|25.06|25.32|25.18|25.36|25.22|25.19|25.05|522
1722606300000|2024-08-02 13:45:00|25.31|25.17|25.37|25.23|25.41|25.27|25.29|25.15|605
1722606600000|2024-08-02 13:50:00|25.38|25.24|25.27|25.13|25.39|25.25|25.25|25.11|533
1722606900000|2024-08-02 13:55:00|25.26|25.12|25.24|25.1|25.33|25.19|25.17|25.03|435
1722607200000|2024-08-02 14:00:00|25.25|25.11|25.12|24.98|25.31|25.17|25.12|24.98|454
1722607500000|2024-08-02 14:05:00|25.11|24.97|25.03|24.89|25.12|24.98|24.97|24.83|427
1722607800000|2024-08-02 14:10:00|25.02|24.88|24.88|24.74|25.03|24.89|24.82|24.68|384
1722608100000|2024-08-02 14:15:00|24.86|24.72|24.87|24.73|24.99|24.85|24.8|24.66|442
1722608400000|2024-08-02 14:20:00|24.86|24.72|24.79|24.65|24.92|24.78|24.79|24.65|462
1722608700000|2024-08-02 14:25:00|24.78|24.64|24.91|24.77|24.92|24.78|24.75|24.61|512
1722609000000|2024-08-02 14:30:00|24.9|24.76|24.83|24.69|24.98|24.84|24.75|24.61|542
1722609300000|2024-08-02 14:35:00|24.82|24.68|24.67|24.53|24.82|24.68|24.58|24.44|448
1722609600000|2024-08-02 14:40:00|24.65|24.51|24.47|24.33|24.69|24.55|24.45|24.31|448
1722609900000|2024-08-02 14:45:00|24.48|24.34|24.38|24.24|24.55|24.41|24.37|24.23|479
1722610200000|2024-08-02 14:50:00|24.39|24.25|24.07|23.93|24.39|24.25|24.03|23.89|473
1722610500000|2024-08-02 14:55:00|24.06|23.92|24.02|23.88|24.13|23.99|23.97|23.83|525
1722610800000|2024-08-02 15:00:00|24.01|23.87|23.86|23.72|24.07|23.93|23.84|23.7|574
1722611100000|2024-08-02 15:05:00|23.85|23.71|23.72|23.58|23.94|23.8|23.7|23.56|537
1722611400000|2024-08-02 15:10:00|23.73|23.59|23.55|23.41|23.8|23.66|23.53|23.39|463
1722611700000|2024-08-02 15:15:00|23.54|23.4|23.75|23.61|23.82|23.68|23.54|23.4|521
1722612000000|2024-08-02 15:20:00|23.74|23.6|23.78|23.64|23.83|23.69|23.55|23.41|525
1722612300000|2024-08-02 15:25:00|23.77|23.63|23.81|23.67|23.84|23.7|23.58|23.44|606
1722612600000|2024-08-02 15:30:00|23.82|23.68|24.01|23.87|24.02|23.88|23.74|23.6|639
1722612900000|2024-08-02 15:35:00|24.02|23.88|24.12|23.98|24.15|24.01|23.97|23.83|554
1722613200000|2024-08-02 15:40:00|24.13|23.99|24.23|24.09|24.23|24.09|24.12|23.98|339
1722613500000|2024-08-02 15:45:00|24.24|24.1|24.18|24.04|24.27|24.13|24.12|23.98|436
1722613800000|2024-08-02 15:50:00|24.19|24.05|24.17|24.03|24.23|24.09|24.13|23.99|445
1722614100000|2024-08-02 15:55:00|24.18|24.04|24.2|24.06|24.29|24.15|24.15|24.01|546
1722614400000|2024-08-02 16:00:00|24.19|24.05|24.22|24.08|24.22|24.08|24.08|23.94|481
1722614700000|2024-08-02 16:05:00|24.21|24.07|24.1|23.96|24.29|24.15|24.08|23.94|477
1722615000000|2024-08-02 16:10:00|24.11|23.97|24.11|23.97|24.18|24.04|24.05|23.91|503
1722615300000|2024-08-02 16:15:00|24.1|23.96|24.18|24.04|24.21|24.07|24.1|23.96|483
1722615600000|2024-08-02 16:20:00|24.17|24.03|24.15|24.01|24.22|24.08|24.08|23.94|563
1722615900000|2024-08-02 16:25:00|24.14|24|24.08|23.94|24.17|24.03|24.04|23.9|471
1722616200000|2024-08-02 16:30:00|24.07|23.93|24.11|23.97|24.13|23.99|24.02|23.88|453
1722616500000|2024-08-02 16:35:00|24.12|23.98|24.15|24.01|24.2|24.06|24.05|23.91|471
1722616800000|2024-08-02 16:40:00|24.14|24|24.24|24.1|24.29|24.15|24.14|24|515
1722617100000|2024-08-02 16:45:00|24.25|24.11|24.25|24.11|24.28|24.14|24.17|24.03|455
1722617400000|2024-08-02 16:50:00|24.26|24.12|24.14|24|24.26|24.12|24.1|23.96|417
1722617700000|2024-08-02 16:55:00|24.15|24.01|24.16|24.02|24.18|24.04|24.08|23.94|603
1722618000000|2024-08-02 17:00:00|24.18|24.04|24.13|23.99|24.23|24.09|24.11|23.97|492
1722618300000|2024-08-02 17:05:00|24.12|23.98|24.31|24.17|24.32|24.18|24.12|23.98|535
1722618600000|2024-08-02 17:10:00|24.32|24.18|24.31|24.17|24.34|24.2|24.23|24.09|516
1722618900000|2024-08-02 17:15:00|24.32|24.18|24.26|24.12|24.32|24.18|24.2|24.06|527
1722619200000|2024-08-02 17:20:00|24.25|24.11|24.2|24.06|24.27|24.13|24.2|24.06|473
1722619500000|2024-08-02 17:25:00|24.19|24.05|24.23|24.09|24.26|24.12|24.19|24.05|472
1722619800000|2024-08-02 17:30:00|24.22|24.08|24.23|24.09|24.25|24.11|24.18|24.04|425
1722620100000|2024-08-02 17:35:00|24.24|24.1|24.24|24.1|24.24|24.1|24.17|24.03|385
1722620400000|2024-08-02 17:40:00|24.23|24.09|24.27|24.13|24.35|24.21|24.22|24.08|500
1722620700000|2024-08-02 17:45:00|24.26|24.12|24.18|24.04|24.3|24.16|24.15|24.01|473
1722621000000|2024-08-02 17:50:00|24.17|24.03|24.09|23.95|24.22|24.08|24.08|23.94|384
1722621300000|2024-08-02 17:55:00|24.1|23.96|24.13|23.99|24.17|24.03|24.09|23.95|419
1722621600000|2024-08-02 18:00:00|24.14|24|24.04|23.9|24.14|24|24.03|23.89|240
1722621900000|2024-08-02 18:05:00|24.05|23.91|24.09|23.95|24.1|23.96|23.98|23.84|192
1722622200000|2024-08-02 18:10:00|24.08|23.94|24.11|23.97|24.17|24.03|24.08|23.94|471
1722622500000|2024-08-02 18:15:00|24.1|23.96|24.09|23.95|24.15|24.01|24.05|23.91|535
1722622800000|2024-08-02 18:20:00|24.11|23.97|24.15|24.01|24.17|24.03|24.11|23.97|508
1722623100000|2024-08-02 18:25:00|24.14|24|24.05|23.91|24.16|24.02|24.04|23.9|450
1722623400000|2024-08-02 18:30:00|24.04|23.9|24.13|23.99|24.16|24.02|24.03|23.89|527
1722623700000|2024-08-02 18:35:00|24.14|24|24.01|23.87|24.14|24|23.95|23.81|536
1722624000000|2024-08-02 18:40:00|24.02|23.88|24.02|23.88|24.07|23.93|23.99|23.85|418
1722624300000|2024-08-02 18:45:00|24.03|23.89|24.01|23.87|24.06|23.92|23.98|23.84|326
1722624600000|2024-08-02 18:50:00|24.02|23.88|24.04|23.9|24.05|23.91|23.97|23.83|132
1722624900000|2024-08-02 18:55:00|24.05|23.91|24.01|23.87|24.06|23.92|23.99|23.85|419
1722625200000|2024-08-02 19:00:00|24|23.86|23.89|23.75|24.03|23.89|23.88|23.74|453
1722625500000|2024-08-02 19:05:00|23.9|23.76|24|23.86|24.03|23.89|23.89|23.75|444
1722625800000|2024-08-02 19:10:00|24.01|23.87|23.99|23.85|24.02|23.88|23.95|23.81|387
1722626100000|2024-08-02 19:15:00|23.98|23.84|24.04|23.9|24.08|23.94|23.94|23.8|366
1722626400000|2024-08-02 19:20:00|24.03|23.89|23.98|23.84|24.04|23.9|23.94|23.8|481
1722626700000|2024-08-02 19:25:00|23.99|23.85|23.96|23.82|23.99|23.85|23.94|23.8|431
1722627000000|2024-08-02 19:30:00|23.97|23.83|23.92|23.78|24|23.86|23.89|23.75|409
1722627300000|2024-08-02 19:35:00|23.91|23.77|23.84|23.7|23.94|23.8|23.82|23.68|342
1722627600000|2024-08-02 19:40:00|23.83|23.69|23.95|23.81|23.96|23.82|23.8|23.66|358
1722627900000|2024-08-02 19:45:00|23.94|23.8|23.91|23.77|23.98|23.84|23.89|23.75|361
1722628200000|2024-08-02 19:50:00|23.9|23.76|23.89|23.75|23.95|23.81|23.83|23.69|411
1722628500000|2024-08-02 19:55:00|23.86|23.72|23.9|23.76|24|23.86|23.86|23.72|586
1722628800000|2024-08-02 20:00:00|23.91|23.77|23.95|23.81|24.05|23.91|23.88|23.74|634
1722629100000|2024-08-02 20:05:00|23.94|23.8|23.97|23.83|24.08|23.94|23.93|23.79|604
1722629400000|2024-08-02 20:10:00|23.95|23.81|23.88|23.74|23.97|23.83|23.85|23.71|523
1722629700000|2024-08-02 20:15:00|23.87|23.73|23.92|23.78|23.95|23.81|23.84|23.7|548
1722630000000|2024-08-02 20:20:00|23.93|23.79|23.76|23.62|23.96|23.82|23.73|23.59|517
1722630300000|2024-08-02 20:25:00|23.75|23.61|23.78|23.64|23.79|23.65|23.61|23.47|272
1722630600000|2024-08-02 20:30:00|23.77|23.63|23.78|23.64|23.85|23.71|23.71|23.57|209
1722630900000|2024-08-02 20:35:00|23.79|23.65|23.8|23.66|23.86|23.72|23.77|23.63|144
1722631200000|2024-08-02 20:40:00|23.79|23.65|23.88|23.74|23.88|23.74|23.79|23.65|86
1722631500000|2024-08-02 20:45:00|23.89|23.75|23.91|23.77|23.92|23.78|23.87|23.73|94
1722631800000|2024-08-02 20:50:00|23.92|23.78|23.86|23.72|23.94|23.8|23.86|23.72|85
1722632100000|2024-08-02 20:55:00|23.87|23.73|23.91|23.77|23.94|23.8|23.84|23.7|55
1722668400000|2024-08-03 07:00:00|23.83|23.69|23.86|23.72|23.87|23.73|23.83|23.69|96
1722668700000|2024-08-03 07:05:00|23.85|23.71|23.87|23.73|23.9|23.76|23.85|23.71|63
1722669000000|2024-08-03 07:10:00|23.86|23.72|23.84|23.7|23.86|23.72|23.83|23.69|62
1722669300000|2024-08-03 07:15:00|23.83|23.69|23.8|23.66|23.84|23.7|23.8|23.66|44
1722669600000|2024-08-03 07:20:00|23.79|23.65|23.8|23.66|23.81|23.67|23.77|23.63|47
1722669900000|2024-08-03 07:25:00|23.81|23.67|23.85|23.71|23.85|23.71|23.8|23.66|48
1722670200000|2024-08-03 07:30:00|23.84|23.7|23.89|23.75|23.9|23.76|23.83|23.69|75
1722670500000|2024-08-03 07:35:00|23.9|23.76|23.88|23.74|23.9|23.76|23.87|23.73|44
1722670800000|2024-08-03 07:40:00|23.89|23.75|23.83|23.69|23.89|23.75|23.81|23.67|44
1722671100000|2024-08-03 07:45:00|23.82|23.68|23.77|23.63|23.84|23.7|23.77|23.63|36
1722671400000|2024-08-03 07:50:00|23.76|23.62|23.79|23.65|23.81|23.67|23.76|23.62|44
1722671700000|2024-08-03 07:55:00|23.8|23.66|23.8|23.66|23.81|23.67|23.78|23.64|39
1722672000000|2024-08-03 08:00:00|23.79|23.65|23.75|23.61|23.79|23.65|23.75|23.61|45
1722672300000|2024-08-03 08:05:00|23.74|23.6|23.75|23.61|23.77|23.63|23.72|23.58|28
1722672600000|2024-08-03 08:10:00|23.76|23.62|23.72|23.58|23.76|23.62|23.71|23.57|44
1722672900000|2024-08-03 08:15:00|23.71|23.57|23.64|23.5|23.71|23.57|23.64|23.5|94
1722673200000|2024-08-03 08:20:00|23.65|23.51|23.69|23.55|23.71|23.57|23.63|23.49|83
1722673500000|2024-08-03 08:25:00|23.7|23.56|23.74|23.6|23.76|23.62|23.69|23.55|63
1722673800000|2024-08-03 08:30:00|23.75|23.61|23.63|23.49|23.75|23.61|23.63|23.49|75
1722674100000|2024-08-03 08:35:00|23.64|23.5|23.68|23.54|23.68|23.54|23.64|23.5|66
1722674400000|2024-08-03 08:40:00|23.67|23.53|23.62|23.48|23.68|23.54|23.61|23.47|68
1722674700000|2024-08-03 08:45:00|23.63|23.49|23.65|23.51|23.66|23.52|23.58|23.44|87
1722675000000|2024-08-03 08:50:00|23.64|23.5|23.65|23.51|23.66|23.52|23.62|23.48|66
1722675300000|2024-08-03 08:55:00|23.66|23.52|23.69|23.55|23.7|23.56|23.64|23.5|39
1722675600000|2024-08-03 09:00:00|23.68|23.54|23.65|23.51|23.69|23.55|23.62|23.48|64
1722675900000|2024-08-03 09:05:00|23.66|23.52|23.59|23.45|23.68|23.54|23.59|23.45|50
1722676200000|2024-08-03 09:10:00|23.6|23.46|23.62|23.48|23.62|23.48|23.56|23.42|57
1722676500000|2024-08-03 09:15:00|23.61|23.47|23.56|23.42|23.63|23.49|23.56|23.42|75
1722676800000|2024-08-03 09:20:00|23.57|23.43|23.64|23.5|23.65|23.51|23.55|23.41|46
1722677100000|2024-08-03 09:25:00|23.63|23.49|23.66|23.52|23.67|23.53|23.62|23.48|74
1722677400000|2024-08-03 09:30:00|23.67|23.53|23.72|23.58|23.72|23.58|23.65|23.51|56
1722677700000|2024-08-03 09:35:00|23.71|23.57|23.71|23.57|23.72|23.58|23.69|23.55|51
1722678000000|2024-08-03 09:40:00|23.7|23.56|23.74|23.6|23.75|23.61|23.7|23.56|31
1722678300000|2024-08-03 09:45:00|23.73|23.59|23.75|23.61|23.76|23.62|23.72|23.58|56
1722678600000|2024-08-03 09:50:00|23.76|23.62|23.76|23.62|23.77|23.63|23.74|23.6|21
1722678900000|2024-08-03 09:55:00|23.75|23.61|23.75|23.61|23.76|23.62|23.73|23.59|45
1722679200000|2024-08-03 10:00:00|23.74|23.6|23.69|23.55|23.76|23.62|23.69|23.55|40
1722679500000|2024-08-03 10:05:00|23.7|23.56|23.71|23.57|23.74|23.6|23.7|23.56|35
1722679800000|2024-08-03 10:10:00|23.72|23.58|23.75|23.61|23.77|23.63|23.71|23.57|58
1722680100000|2024-08-03 10:15:00|23.76|23.62|23.7|23.56|23.76|23.62|23.69|23.55|31
1722680400000|2024-08-03 10:20:00|23.69|23.55|23.68|23.54|23.7|23.56|23.66|23.52|32
1722680700000|2024-08-03 10:25:00|23.69|23.55|23.68|23.54|23.69|23.55|23.66|23.52|38
1722681000000|2024-08-03 10:30:00|23.69|23.55|23.73|23.59|23.74|23.6|23.67|23.53|55
1722681300000|2024-08-03 10:35:00|23.72|23.58|23.75|23.61|23.78|23.64|23.72|23.58|30
1722681600000|2024-08-03 10:40:00|23.74|23.6|23.93|23.79|24.14|24|23.74|23.6|97
1722681900000|2024-08-03 10:45:00|23.94|23.8|23.93|23.79|23.96|23.82|23.91|23.77|71
1722682200000|2024-08-03 10:50:00|23.94|23.8|23.99|23.85|24.01|23.87|23.92|23.78|58
1722682500000|2024-08-03 10:55:00|24|23.86|23.97|23.83|24.01|23.87|23.96|23.82|50
1722682800000|2024-08-03 11:00:00|23.96|23.82|24.01|23.87|24.02|23.88|23.96|23.82|75
1722683100000|2024-08-03 11:05:00|24|23.86|23.99|23.85|24.05|23.91|23.98|23.84|88
1722683400000|2024-08-03 11:10:00|24|23.86|24.04|23.9|24.06|23.92|23.96|23.82|50
1722683700000|2024-08-03 11:15:00|24.06|23.92|24|23.86|24.06|23.92|23.99|23.85|55
1722684000000|2024-08-03 11:20:00|24.01|23.87|24.06|23.92|24.06|23.92|23.99|23.85|88
1722684300000|2024-08-03 11:25:00|24.05|23.91|23.99|23.85|24.05|23.91|23.98|23.84|61
1722684600000|2024-08-03 11:30:00|24|23.86|23.96|23.82|24.01|23.87|23.96|23.82|49
1722684900000|2024-08-03 11:35:00|23.97|23.83|24.01|23.87|24.05|23.91|23.96|23.82|75
1722685200000|2024-08-03 11:40:00|24.02|23.88|24.02|23.88|24.04|23.9|24|23.86|47
1722685500000|2024-08-03 11:45:00|24.03|23.89|24.03|23.89|24.06|23.92|24.02|23.88|65
1722685800000|2024-08-03 11:50:00|24.02|23.88|23.99|23.85|24.04|23.9|23.98|23.84|64
1722686100000|2024-08-03 11:55:00|23.98|23.84|24.01|23.87|24.01|23.87|23.98|23.84|29
1722686400000|2024-08-03 12:00:00|24|23.86|24.03|23.89|24.03|23.89|23.97|23.83|67
1722686700000|2024-08-03 12:05:00|24.04|23.9|24|23.86|24.05|23.91|23.98|23.84|77
1722687000000|2024-08-03 12:10:00|23.99|23.85|23.98|23.84|24.01|23.87|23.98|23.84|24
1722687300000|2024-08-03 12:15:00|23.99|23.85|24.02|23.88|24.04|23.9|23.98|23.84|42
1722687600000|2024-08-03 12:20:00|24.03|23.89|24.07|23.93|24.09|23.95|24.01|23.87|63
1722687900000|2024-08-03 12:25:00|24.06|23.92|24.1|23.96|24.11|23.97|24.05|23.91|56
1722688200000|2024-08-03 12:30:00|24.11|23.97|24.09|23.95|24.14|24|24.07|23.93|105
1722688500000|2024-08-03 12:35:00|24.08|23.94|24.12|23.98|24.14|24|24.08|23.94|113
1722688800000|2024-08-03 12:40:00|24.11|23.97|24.07|23.93|24.13|23.99|24.06|23.92|58
1722689100000|2024-08-03 12:45:00|24.06|23.92|23.98|23.84|24.07|23.93|23.97|23.83|57
1722689400000|2024-08-03 12:50:00|23.97|23.83|23.97|23.83|23.99|23.85|23.96|23.82|43
1722689700000|2024-08-03 12:55:00|23.96|23.82|24|23.86|24|23.86|23.93|23.79|34
1722690000000|2024-08-03 13:00:00|24.01|23.87|23.95|23.81|24.01|23.87|23.92|23.78|77
1722690300000|2024-08-03 13:05:00|23.99|23.85|24.07|23.93|24.09|23.95|23.99|23.85|35
1722690600000|2024-08-03 13:10:00|24.06|23.92|24.12|23.98|24.12|23.98|24.06|23.92|47
1722690900000|2024-08-03 13:15:00|24.13|23.99|24.06|23.92|24.15|24.01|24.04|23.9|66
1722691200000|2024-08-03 13:20:00|24.05|23.91|24.07|23.93|24.1|23.96|24.04|23.9|55
1722691500000|2024-08-03 13:25:00|24.08|23.94|24.05|23.91|24.1|23.96|24.05|23.91|58
1722691800000|2024-08-03 13:30:00|24.06|23.92|24.12|23.98|24.13|23.99|24.05|23.91|43
1722692100000|2024-08-03 13:35:00|24.11|23.97|24.1|23.96|24.13|23.99|24.08|23.94|92
1722692400000|2024-08-03 13:40:00|24.09|23.95|24.05|23.91|24.11|23.97|24.05|23.91|69
1722692700000|2024-08-03 13:45:00|24.06|23.92|24.06|23.92|24.09|23.95|24.04|23.9|47
1722693000000|2024-08-03 13:50:00|24.07|23.93|24.08|23.94|24.09|23.95|24.06|23.92|56
1722693300000|2024-08-03 13:55:00|24.07|23.93|24.06|23.92|24.07|23.93|24.04|23.9|32
1722693600000|2024-08-03 14:00:00|24.05|23.91|24.13|23.99|24.15|24.01|24.05|23.91|85
1722693900000|2024-08-03 14:05:00|24.14|24|24.08|23.94|24.18|24.04|24.08|23.94|77
1722694200000|2024-08-03 14:10:00|24.07|23.93|24.08|23.94|24.09|23.95|24.05|23.91|46
1722694500000|2024-08-03 14:15:00|24.07|23.93|24.09|23.95|24.12|23.98|24.05|23.91|61
1722694800000|2024-08-03 14:20:00|24.1|23.96|24.12|23.98|24.12|23.98|24.07|23.93|67
1722695100000|2024-08-03 14:25:00|24.11|23.97|24.16|24.02|24.17|24.03|24.11|23.97|75
1722695400000|2024-08-03 14:30:00|24.15|24.01|24.13|23.99|24.16|24.02|24.09|23.95|93
1722695700000|2024-08-03 14:35:00|24.14|24|24.07|23.93|24.15|24.01|24.07|23.93|72
1722696000000|2024-08-03 14:40:00|24.08|23.94|24.08|23.94|24.08|23.94|24.04|23.9|48
1722696300000|2024-08-03 14:45:00|24.07|23.93|24.06|23.92|24.08|23.94|24.04|23.9|56
1722696600000|2024-08-03 14:50:00|24.05|23.91|24|23.86|24.06|23.92|23.98|23.84|54
1722696900000|2024-08-03 14:55:00|23.99|23.85|23.94|23.8|24.01|23.87|23.91|23.77|58
1722697200000|2024-08-03 15:00:00|23.93|23.79|23.95|23.81|23.97|23.83|23.91|23.77|46
1722697500000|2024-08-03 15:05:00|23.96|23.82|23.95|23.81|23.96|23.82|23.93|23.79|58
1722697800000|2024-08-03 15:10:00|23.94|23.8|23.9|23.76|23.96|23.82|23.9|23.76|37
1722698100000|2024-08-03 15:15:00|23.89|23.75|23.86|23.72|23.89|23.75|23.83|23.69|60
1722698400000|2024-08-03 15:20:00|23.87|23.73|23.88|23.74|23.89|23.75|23.82|23.68|72
1722698700000|2024-08-03 15:25:00|23.87|23.73|23.79|23.65|23.87|23.73|23.78|23.64|83
1722699000000|2024-08-03 15:30:00|23.8|23.66|23.71|23.57|23.85|23.71|23.7|23.56|88
1722699300000|2024-08-03 15:35:00|23.72|23.58|23.64|23.5|23.75|23.61|23.64|23.5|115
1722699600000|2024-08-03 15:40:00|23.65|23.51|23.61|23.47|23.68|23.54|23.56|23.42|97
1722699900000|2024-08-03 15:45:00|23.6|23.46|23.55|23.41|23.62|23.48|23.54|23.4|106
1722700200000|2024-08-03 15:50:00|23.56|23.42|23.53|23.39|23.59|23.45|23.52|23.38|94
1722700500000|2024-08-03 15:55:00|23.52|23.38|23.43|23.29|23.53|23.39|23.42|23.28|102
1722700800000|2024-08-03 16:00:00|23.44|23.3|23.36|23.22|23.47|23.33|23.35|23.21|151
1722701100000|2024-08-03 16:05:00|23.37|23.23|23.26|23.12|23.42|23.28|23.22|23.08|118
1722701400000|2024-08-03 16:10:00|23.25|23.11|23.15|23.01|23.28|23.14|23.15|23.01|115
1722701700000|2024-08-03 16:15:00|23.16|23.02|23.03|22.89|23.19|23.05|22.96|22.82|201
1722702000000|2024-08-03 16:20:00|23.04|22.9|22.96|22.82|23.09|22.95|22.96|22.82|107
1722702300000|2024-08-03 16:25:00|22.97|22.83|23.24|23.1|23.25|23.11|22.94|22.8|163
1722702600000|2024-08-03 16:30:00|23.23|23.09|23.38|23.24|23.43|23.29|23.22|23.08|195
1722702900000|2024-08-03 16:35:00|23.37|23.23|23.2|23.06|23.41|23.27|23.19|23.05|154
1722703200000|2024-08-03 16:40:00|23.21|23.07|23.16|23.02|23.21|23.07|23.1|22.96|140
1722703500000|2024-08-03 16:45:00|23.15|23.01|23.11|22.97|23.18|23.04|23.07|22.93|141
1722703800000|2024-08-03 16:50:00|23.1|22.96|23.13|22.99|23.27|23.13|23.09|22.95|127
1722704100000|2024-08-03 16:55:00|23.14|23|23.12|22.98|23.24|23.1|23.11|22.97|119
1722704400000|2024-08-03 17:00:00|23.13|22.99|23.04|22.9|23.15|23.01|22.96|22.82|150
1722704700000|2024-08-03 17:05:00|23.03|22.89|22.92|22.78|23.03|22.89|22.82|22.68|152
1722705000000|2024-08-03 17:10:00|22.91|22.77|22.91|22.77|22.97|22.83|22.89|22.75|145
1722705300000|2024-08-03 17:15:00|22.9|22.76|22.74|22.6|22.91|22.77|22.68|22.54|200
1722705600000|2024-08-03 17:20:00|22.75|22.61|22.76|22.62|22.84|22.7|22.73|22.59|158
1722705900000|2024-08-03 17:25:00|22.75|22.61|22.77|22.63|22.79|22.65|22.71|22.57|109
1722706200000|2024-08-03 17:30:00|22.76|22.62|22.71|22.57|22.77|22.63|22.59|22.45|188
1722706500000|2024-08-03 17:35:00|22.7|22.56|22.72|22.58|22.77|22.63|22.67|22.53|127
1722706800000|2024-08-03 17:40:00|22.71|22.57|22.81|22.67|22.85|22.71|22.7|22.56|91
1722707100000|2024-08-03 17:45:00|22.82|22.68|22.68|22.54|22.82|22.68|22.63|22.49|115
1722707400000|2024-08-03 17:50:00|22.69|22.55|22.67|22.53|22.72|22.58|22.63|22.49|139
1722707700000|2024-08-03 17:55:00|22.66|22.52|22.61|22.47|22.67|22.53|22.55|22.41|144
1722708000000|2024-08-03 18:00:00|22.62|22.48|22.68|22.54|22.71|22.57|22.56|22.42|167
1722708300000|2024-08-03 18:05:00|22.69|22.55|22.66|22.52|22.69|22.55|22.62|22.48|128
1722708600000|2024-08-03 18:10:00|22.65|22.51|22.7|22.56|22.71|22.57|22.64|22.5|110
1722708900000|2024-08-03 18:15:00|22.69|22.55|22.7|22.56|22.75|22.61|22.58|22.44|130
1722709200000|2024-08-03 18:20:00|22.71|22.57|22.79|22.65|22.8|22.66|22.68|22.54|149
1722709500000|2024-08-03 18:25:00|22.8|22.66|22.63|22.49|22.82|22.68|22.57|22.43|130
1722709800000|2024-08-03 18:30:00|22.62|22.48|22.62|22.48|22.67|22.53|22.46|22.32|181
1722710100000|2024-08-03 18:35:00|22.63|22.49|22.68|22.54|22.71|22.57|22.59|22.45|179
1722710400000|2024-08-03 18:40:00|22.69|22.55|22.76|22.62|22.77|22.63|22.65|22.51|113
1722710700000|2024-08-03 18:45:00|22.75|22.61|22.65|22.51|22.76|22.62|22.64|22.5|139
1722711000000|2024-08-03 18:50:00|22.66|22.52|22.65|22.51|22.7|22.56|22.62|22.48|123
1722711300000|2024-08-03 18:55:00|22.66|22.52|22.67|22.53|22.69|22.55|22.62|22.48|110
1722711600000|2024-08-03 19:00:00|22.68|22.54|22.64|22.5|22.72|22.58|22.64|22.5|125
1722711900000|2024-08-03 19:05:00|22.65|22.51|22.67|22.53|22.68|22.54|22.6|22.46|115
1722712200000|2024-08-03 19:10:00|22.68|22.54|22.69|22.55|22.72|22.58|22.62|22.48|98
1722712500000|2024-08-03 19:15:00|22.68|22.54|22.67|22.53|22.72|22.58|22.62|22.48|101
1722712800000|2024-08-03 19:20:00|22.68|22.54|22.7|22.56|22.71|22.57|22.66|22.52|95
1722713100000|2024-08-03 19:25:00|22.69|22.55|22.53|22.39|22.7|22.56|22.49|22.35|125
1722713400000|2024-08-03 19:30:00|22.54|22.4|22.71|22.57|22.73|22.59|22.51|22.37|137
1722713700000|2024-08-03 19:35:00|22.72|22.58|22.63|22.49|22.73|22.59|22.62|22.48|150
1722714000000|2024-08-03 19:40:00|22.62|22.48|22.65|22.51|22.68|22.54|22.62|22.48|106
1722714300000|2024-08-03 19:45:00|22.66|22.52|22.72|22.58|22.78|22.64|22.65|22.51|177
1722714600000|2024-08-03 19:50:00|22.73|22.59|22.67|22.53|22.78|22.64|22.66|22.52|105
1722714900000|2024-08-03 19:55:00|22.66|22.52|22.54|22.4|22.66|22.52|22.54|22.4|95
1722715200000|2024-08-03 20:00:00|22.55|22.41|22.56|22.42|22.59|22.45|22.53|22.39|129
1722715500000|2024-08-03 20:05:00|22.55|22.41|22.51|22.37|22.56|22.42|22.44|22.3|147
1722715800000|2024-08-03 20:10:00|22.52|22.38|22.62|22.48|22.63|22.49|22.49|22.35|135
1722716100000|2024-08-03 20:15:00|22.61|22.47|22.68|22.54|22.69|22.55|22.54|22.4|98
1722716400000|2024-08-03 20:20:00|22.69|22.55|22.65|22.51|22.69|22.55|22.6|22.46|111
1722716700000|2024-08-03 20:25:00|22.66|22.52|22.72|22.58|22.76|22.62|22.66|22.52|111
1722717000000|2024-08-03 20:30:00|22.73|22.59|22.76|22.62|22.76|22.62|22.68|22.54|134
1722717300000|2024-08-03 20:35:00|22.75|22.61|22.77|22.63|22.78|22.64|22.74|22.6|89
1722717600000|2024-08-03 20:40:00|22.76|22.62|22.7|22.56|22.77|22.63|22.7|22.56|91
1722717900000|2024-08-03 20:45:00|22.71|22.57|22.66|22.52|22.71|22.57|22.64|22.5|80
1722718200000|2024-08-03 20:50:00|22.65|22.51|22.55|22.41|22.65|22.51|22.51|22.37|99
1722718500000|2024-08-03 20:55:00|22.54|22.4|22.55|22.41|22.55|22.41|22.49|22.35|68
1722718800000|2024-08-03 21:00:00|22.56|22.42|22.35|22.21|22.56|22.42|22.26|22.12|104
1722719100000|2024-08-03 21:05:00|22.36|22.22|22.32|22.18|22.41|22.27|22.27|22.13|129
1722719400000|2024-08-03 21:10:00|22.33|22.19|22.46|22.32|22.5|22.36|22.3|22.16|100
1722719700000|2024-08-03 21:15:00|22.45|22.31|22.59|22.45|22.6|22.46|22.45|22.31|87
1722720000000|2024-08-03 21:20:00|22.6|22.46|22.56|22.42|22.64|22.5|22.56|22.42|63
1722720300000|2024-08-03 21:25:00|22.55|22.41|22.58|22.44|22.59|22.45|22.52|22.38|50
1722720600000|2024-08-03 21:30:00|22.57|22.43|22.63|22.49|22.64|22.5|22.57|22.43|71
1722720900000|2024-08-03 21:35:00|22.62|22.48|22.69|22.55|22.69|22.55|22.6|22.46|64
1722721200000|2024-08-03 21:40:00|22.68|22.54|22.69|22.55|22.69|22.55|22.6|22.46|44
1722721500000|2024-08-03 21:45:00|22.68|22.54|22.68|22.54|22.7|22.56|22.65|22.51|37
1722721800000|2024-08-03 21:50:00|22.67|22.53|22.64|22.5|22.7|22.56|22.64|22.5|32
1722722100000|2024-08-03 21:55:00|22.63|22.49|22.71|22.57|22.71|22.57|22.62|22.48|61
1722722400000|2024-08-03 22:00:00|22.7|22.56|22.67|22.53|22.7|22.56|22.62|22.48|88
1722722700000|2024-08-03 22:05:00|22.68|22.54|22.76|22.62|22.77|22.63|22.66|22.52|51
1722723000000|2024-08-03 22:10:00|22.77|22.63|22.74|22.6|22.78|22.64|22.72|22.58|86
1722723300000|2024-08-03 22:15:00|22.73|22.59|22.64|22.5|22.74|22.6|22.62|22.48|82
1722723600000|2024-08-03 22:20:00|22.63|22.49|22.6|22.46|22.65|22.51|22.58|22.44|52
1722723900000|2024-08-03 22:25:00|22.61|22.47|22.63|22.49|22.63|22.49|22.58|22.44|53
1722724200000|2024-08-03 22:30:00|22.64|22.5|22.68|22.54|22.74|22.6|22.61|22.47|69
1722724500000|2024-08-03 22:35:00|22.67|22.53|22.69|22.55|22.69|22.55|22.66|22.52|61
1722724800000|2024-08-03 22:40:00|22.68|22.54|22.67|22.53|22.74|22.6|22.67|22.53|72
1722725100000|2024-08-03 22:45:00|22.66|22.52|22.69|22.55|22.73|22.59|22.66|22.52|70
1722725400000|2024-08-03 22:50:00|22.7|22.56|22.71|22.57|22.73|22.59|22.69|22.55|50
1722725700000|2024-08-03 22:55:00|22.72|22.58|22.72|22.58|22.72|22.58|22.7|22.56|17
1722726000000|2024-08-03 23:00:00|22.71|22.57|22.72|22.58|22.75|22.61|22.69|22.55|45
1722726300000|2024-08-03 23:05:00|22.71|22.57|22.66|22.52|22.72|22.58|22.65|22.51|117
1722726600000|2024-08-03 23:10:00|22.65|22.51|22.73|22.59|22.73|22.59|22.63|22.49|73
1722726900000|2024-08-03 23:15:00|22.72|22.58|22.79|22.65|22.81|22.67|22.7|22.56|100
1722727200000|2024-08-03 23:20:00|22.8|22.66|22.81|22.67|22.81|22.67|22.75|22.61|60
1722727500000|2024-08-03 23:25:00|22.8|22.66|22.88|22.74|22.88|22.74|22.8|22.66|53
1722727800000|2024-08-03 23:30:00|22.87|22.73|22.73|22.59|22.87|22.73|22.73|22.59|66
1722728100000|2024-08-03 23:35:00|22.74|22.6|22.7|22.56|22.75|22.61|22.69|22.55|51
1722728400000|2024-08-03 23:40:00|22.71|22.57|22.75|22.61|22.76|22.62|22.7|22.56|49
1722728700000|2024-08-03 23:45:00|22.74|22.6|22.75|22.61|22.77|22.63|22.72|22.58|78
1722729000000|2024-08-03 23:50:00|22.74|22.6|22.78|22.64|22.79|22.65|22.73|22.59|39
1722729300000|2024-08-03 23:55:00|22.77|22.63|22.74|22.6|22.79|22.65|22.74|22.6|50
1722729600000|2024-08-04 00:00:00|22.75|22.61|22.69|22.55|22.76|22.62|22.66|22.52|53
1722729900000|2024-08-04 00:05:00|22.68|22.54|22.72|22.58|22.72|22.58|22.62|22.48|77
1722730200000|2024-08-04 00:10:00|22.71|22.57|22.69|22.55|22.71|22.57|22.66|22.52|67
1722730500000|2024-08-04 00:15:00|22.68|22.54|22.75|22.61|22.78|22.64|22.68|22.54|82
1722730800000|2024-08-04 00:20:00|22.74|22.6|22.65|22.51|22.74|22.6|22.64|22.5|58
1722731100000|2024-08-04 00:25:00|22.64|22.5|22.63|22.49|22.67|22.53|22.61|22.47|42
1722731400000|2024-08-04 00:30:00|22.62|22.48|22.66|22.52|22.69|22.55|22.61|22.47|69
1722731700000|2024-08-04 00:35:00|22.67|22.53|22.79|22.65|22.79|22.65|22.64|22.5|127
1722732000000|2024-08-04 00:40:00|22.78|22.64|22.79|22.65|22.8|22.66|22.74|22.6|52
1722732300000|2024-08-04 00:45:00|22.78|22.64|22.77|22.63|22.79|22.65|22.74|22.6|56
1722732600000|2024-08-04 00:50:00|22.78|22.64|22.79|22.65|22.83|22.69|22.77|22.63|59
1722732900000|2024-08-04 00:55:00|22.78|22.64|22.8|22.66|22.81|22.67|22.77|22.63|47
1722733200000|2024-08-04 01:00:00|22.81|22.67|22.72|22.58|22.81|22.67|22.72|22.58|60
1722733500000|2024-08-04 01:05:00|22.71|22.57|22.66|22.52|22.73|22.59|22.66|22.52|54
1722733800000|2024-08-04 01:10:00|22.67|22.53|22.7|22.56|22.7|22.56|22.65|22.51|56
1722734100000|2024-08-04 01:15:00|22.71|22.57|22.73|22.59|22.74|22.6|22.65|22.51|65
1722734400000|2024-08-04 01:20:00|22.74|22.6|22.69|22.55|22.76|22.62|22.68|22.54|68
1722734700000|2024-08-04 01:25:00|22.68|22.54|22.69|22.55|22.71|22.57|22.67|22.53|36
1722735000000|2024-08-04 01:30:00|22.7|22.56|22.61|22.47|22.71|22.57|22.6|22.46|50
1722735300000|2024-08-04 01:35:00|22.6|22.46|22.61|22.47|22.62|22.48|22.56|22.42|96
1722735600000|2024-08-04 01:40:00|22.6|22.46|22.64|22.5|22.65|22.51|22.6|22.46|72
1722735900000|2024-08-04 01:45:00|22.65|22.51|22.78|22.64|22.79|22.65|22.64|22.5|84
1722736200000|2024-08-04 01:50:00|22.77|22.63|22.82|22.68|22.84|22.7|22.73|22.59|102
1722736500000|2024-08-04 01:55:00|22.83|22.69|22.77|22.63|22.83|22.69|22.76|22.62|67
1722736800000|2024-08-04 02:00:00|22.76|22.62|22.75|22.61|22.82|22.68|22.74|22.6|106
1722737100000|2024-08-04 02:05:00|22.74|22.6|22.84|22.7|22.86|22.72|22.73|22.59|67
1722737400000|2024-08-04 02:10:00|22.85|22.71|22.83|22.69|22.85|22.71|22.81|22.67|41
1722737700000|2024-08-04 02:15:00|22.84|22.7|22.86|22.72|22.87|22.73|22.81|22.67|49
1722738000000|2024-08-04 02:20:00|22.87|22.73|22.93|22.79|22.94|22.8|22.85|22.71|65
1722738300000|2024-08-04 02:25:00|22.92|22.78|22.96|22.82|22.96|22.82|22.92|22.78|59
1722738600000|2024-08-04 02:30:00|22.95|22.81|23.02|22.88|23.03|22.89|22.95|22.81|87
1722738900000|2024-08-04 02:35:00|23.01|22.87|22.96|22.82|23.02|22.88|22.94|22.8|70
1722739200000|2024-08-04 02:40:00|22.97|22.83|22.85|22.71|22.97|22.83|22.84|22.7|85
1722739500000|2024-08-04 02:45:00|22.86|22.72|22.89|22.75|22.9|22.76|22.85|22.71|52
1722739800000|2024-08-04 02:50:00|22.88|22.74|22.89|22.75|22.92|22.78|22.86|22.72|49
1722740100000|2024-08-04 02:55:00|22.9|22.76|22.9|22.76|22.91|22.77|22.88|22.74|59
1722740400000|2024-08-04 03:00:00|22.91|22.77|22.88|22.74|22.91|22.77|22.84|22.7|86
1722740700000|2024-08-04 03:05:00|22.89|22.75|22.88|22.74|22.91|22.77|22.86|22.72|76
1722741000000|2024-08-04 03:10:00|22.87|22.73|22.85|22.71|22.92|22.78|22.82|22.68|67
1722741300000|2024-08-04 03:15:00|22.86|22.72|22.9|22.76|22.92|22.78|22.84|22.7|69
1722741600000|2024-08-04 03:20:00|22.89|22.75|22.84|22.7|22.91|22.77|22.84|22.7|80
1722741900000|2024-08-04 03:25:00|22.85|22.71|22.87|22.73|22.87|22.73|22.83|22.69|23
1722742200000|2024-08-04 03:30:00|22.88|22.74|22.82|22.68|22.88|22.74|22.82|22.68|63
1722742500000|2024-08-04 03:35:00|22.83|22.69|22.85|22.71|22.9|22.76|22.82|22.68|68
1722742800000|2024-08-04 03:40:00|22.84|22.7|22.87|22.73|22.87|22.73|22.84|22.7|16
1722743100000|2024-08-04 03:45:00|22.86|22.72|22.88|22.74|22.89|22.75|22.83|22.69|55
1722743400000|2024-08-04 03:50:00|22.87|22.73|22.88|22.74|22.9|22.76|22.87|22.73|82
1722743700000|2024-08-04 03:55:00|22.89|22.75|22.89|22.75|22.91|22.77|22.88|22.74|49
1722744000000|2024-08-04 04:00:00|22.9|22.76|22.87|22.73|22.92|22.78|22.87|22.73|62
1722744300000|2024-08-04 04:05:00|22.86|22.72|22.82|22.68|22.87|22.73|22.81|22.67|101
1722744600000|2024-08-04 04:10:00|22.83|22.69|22.88|22.74|22.88|22.74|22.82|22.68|42
1722744900000|2024-08-04 04:15:00|22.87|22.73|22.9|22.76|22.91|22.77|22.87|22.73|67
1722745200000|2024-08-04 04:20:00|22.89|22.75|22.94|22.8|22.94|22.8|22.89|22.75|56
1722745500000|2024-08-04 04:25:00|22.95|22.81|22.93|22.79|22.95|22.81|22.89|22.75|67
1722745800000|2024-08-04 04:30:00|22.92|22.78|22.94|22.8|22.96|22.82|22.92|22.78|73
1722746100000|2024-08-04 04:35:00|22.93|22.79|22.87|22.73|22.94|22.8|22.87|22.73|57
1722746400000|2024-08-04 04:40:00|22.85|22.71|22.86|22.72|22.88|22.74|22.84|22.7|58
1722746700000|2024-08-04 04:45:00|22.87|22.73|22.89|22.75|22.9|22.76|22.85|22.71|71
1722747000000|2024-08-04 04:50:00|22.88|22.74|22.83|22.69|22.9|22.76|22.83|22.69|46
1722747300000|2024-08-04 04:55:00|22.84|22.7|22.8|22.66|22.85|22.71|22.8|22.66|55
1722747600000|2024-08-04 05:00:00|22.81|22.67|22.83|22.69|22.83|22.69|22.78|22.64|61
1722747900000|2024-08-04 05:05:00|22.84|22.7|22.83|22.69|22.85|22.71|22.83|22.69|38
1722748200000|2024-08-04 05:10:00|22.84|22.7|22.82|22.68|22.84|22.7|22.82|22.68|19
1722748500000|2024-08-04 05:15:00|22.81|22.67|22.82|22.68|22.84|22.7|22.8|22.66|44
1722748800000|2024-08-04 05:20:00|22.81|22.67|22.83|22.69|22.85|22.71|22.81|22.67|41
1722749100000|2024-08-04 05:25:00|22.84|22.7|22.88|22.74|22.88|22.74|22.84|22.7|43
1722749400000|2024-08-04 05:30:00|22.89|22.75|22.93|22.79|22.94|22.8|22.87|22.73|71
1722749700000|2024-08-04 05:35:00|22.94|22.8|22.98|22.84|22.98|22.84|22.92|22.78|49
1722750000000|2024-08-04 05:40:00|22.97|22.83|22.93|22.79|22.97|22.83|22.92|22.78|42
1722750300000|2024-08-04 05:45:00|22.92|22.78|22.92|22.78|22.94|22.8|22.9|22.76|130
1722750600000|2024-08-04 05:50:00|22.91|22.77|22.95|22.81|22.96|22.82|22.91|22.77|41
1722750900000|2024-08-04 05:55:00|22.94|22.8|22.87|22.73|22.94|22.8|22.83|22.69|40
1722751200000|2024-08-04 06:00:00|22.86|22.72|22.89|22.75|22.92|22.78|22.86|22.72|44
1722751500000|2024-08-04 06:05:00|22.88|22.74|22.85|22.71|22.88|22.74|22.85|22.71|32
1722751800000|2024-08-04 06:10:00|22.86|22.72|22.84|22.7|22.87|22.73|22.83|22.69|29
1722752100000|2024-08-04 06:15:00|22.83|22.69|22.9|22.76|22.9|22.76|22.82|22.68|55
1722752400000|2024-08-04 06:20:00|22.89|22.75|22.9|22.76|22.9|22.76|22.87|22.73|44
1722752700000|2024-08-04 06:25:00|22.89|22.75|22.89|22.75|22.9|22.76|22.87|22.73|25
1722753000000|2024-08-04 06:30:00|22.87|22.73|22.9|22.76|22.9|22.76|22.87|22.73|23
1722753300000|2024-08-04 06:35:00|22.91|22.77|22.87|22.73|22.92|22.78|22.86|22.72|87
1722753600000|2024-08-04 06:40:00|22.86|22.72|22.86|22.72|22.87|22.73|22.85|22.71|23
1722753900000|2024-08-04 06:45:00|22.87|22.73|22.92|22.78|22.92|22.78|22.86|22.72|20
1722754200000|2024-08-04 06:50:00|22.9|22.76|22.92|22.78|22.93|22.79|22.9|22.76|21
1722754500000|2024-08-04 06:55:00|22.91|22.77|22.91|22.77|22.92|22.78|22.9|22.76|43
1722754800000|2024-08-04 07:00:00|22.92|22.78|22.92|22.78|22.93|22.79|22.89|22.75|55
1722755100000|2024-08-04 07:05:00|22.91|22.77|22.92|22.78|22.95|22.81|22.91|22.77|58
1722755400000|2024-08-04 07:10:00|22.94|22.8|22.95|22.81|22.97|22.83|22.94|22.8|22
1722755700000|2024-08-04 07:15:00|22.96|22.82|22.91|22.77|22.96|22.82|22.89|22.75|40
1722756000000|2024-08-04 07:20:00|22.9|22.76|22.91|22.77|22.92|22.78|22.9|22.76|28
1722756300000|2024-08-04 07:25:00|22.9|22.76|22.85|22.71|22.91|22.77|22.85|22.71|42
1722756600000|2024-08-04 07:30:00|22.86|22.72|22.79|22.65|22.86|22.72|22.77|22.63|34
1722756900000|2024-08-04 07:35:00|22.8|22.66|22.73|22.59|22.8|22.66|22.7|22.56|90
1722757200000|2024-08-04 07:40:00|22.72|22.58|22.72|22.58|22.73|22.59|22.67|22.53|63
1722757500000|2024-08-04 07:45:00|22.71|22.57|22.67|22.53|22.76|22.62|22.64|22.5|80
1722757800000|2024-08-04 07:50:00|22.68|22.54|22.68|22.54|22.7|22.56|22.63|22.49|77
1722758100000|2024-08-04 07:55:00|22.67|22.53|22.67|22.53|22.69|22.55|22.64|22.5|76
1722758400000|2024-08-04 08:00:00|22.66|22.52|22.51|22.37|22.67|22.53|22.49|22.35|121
1722758700000|2024-08-04 08:05:00|22.52|22.38|22.46|22.32|22.55|22.41|22.45|22.31|81
1722759000000|2024-08-04 08:10:00|22.47|22.33|22.47|22.33|22.48|22.34|22.41|22.27|73
1722759300000|2024-08-04 08:15:00|22.48|22.34|22.57|22.43|22.57|22.43|22.46|22.32|66
1722759600000|2024-08-04 08:20:00|22.58|22.44|22.6|22.46|22.65|22.51|22.57|22.43|119
1722759900000|2024-08-04 08:25:00|22.61|22.47|22.67|22.53|22.69|22.55|22.61|22.47|65
1722760200000|2024-08-04 08:30:00|22.68|22.54|22.74|22.6|22.75|22.61|22.67|22.53|71
1722760500000|2024-08-04 08:35:00|22.73|22.59|22.73|22.59|22.83|22.69|22.72|22.58|101
1722760800000|2024-08-04 08:40:00|22.72|22.58|22.73|22.59|22.76|22.62|22.69|22.55|84
1722761100000|2024-08-04 08:45:00|22.74|22.6|22.73|22.59|22.77|22.63|22.72|22.58|102
1722761400000|2024-08-04 08:50:00|22.72|22.58|22.72|22.58|22.74|22.6|22.7|22.56|74
1722761700000|2024-08-04 08:55:00|22.73|22.59|22.7|22.56|22.73|22.59|22.69|22.55|52
1722762000000|2024-08-04 09:00:00|22.69|22.55|22.68|22.54|22.7|22.56|22.65|22.51|72
1722762300000|2024-08-04 09:05:00|22.67|22.53|22.72|22.58|22.73|22.59|22.67|22.53|61
1722762600000|2024-08-04 09:10:00|22.71|22.57|22.74|22.6|22.75|22.61|22.71|22.57|32
1722762900000|2024-08-04 09:15:00|22.73|22.59|22.7|22.56|22.78|22.64|22.69|22.55|84
1722763200000|2024-08-04 09:20:00|22.71|22.57|22.66|22.52|22.71|22.57|22.66|22.52|39
1722763500000|2024-08-04 09:25:00|22.67|22.53|22.63|22.49|22.67|22.53|22.62|22.48|35
1722763800000|2024-08-04 09:30:00|22.64|22.5|22.62|22.48|22.64|22.5|22.58|22.44|57
1722764100000|2024-08-04 09:35:00|22.63|22.49|22.63|22.49|22.65|22.51|22.62|22.48|67
1722764400000|2024-08-04 09:40:00|22.64|22.5|22.61|22.47|22.64|22.5|22.6|22.46|50
1722764700000|2024-08-04 09:45:00|22.62|22.48|22.66|22.52|22.66|22.52|22.61|22.47|67
1722765000000|2024-08-04 09:50:00|22.65|22.51|22.64|22.5|22.67|22.53|22.64|22.5|32
1722765300000|2024-08-04 09:55:00|22.63|22.49|22.61|22.47|22.64|22.5|22.6|22.46|49
1722765600000|2024-08-04 10:00:00|22.6|22.46|22.55|22.41|22.61|22.47|22.53|22.39|52
1722765900000|2024-08-04 10:05:00|22.56|22.42|22.51|22.37|22.56|22.42|22.5|22.36|54
1722766200000|2024-08-04 10:10:00|22.52|22.38|22.48|22.34|22.52|22.38|22.47|22.33|53
1722766500000|2024-08-04 10:15:00|22.47|22.33|22.52|22.38|22.55|22.41|22.47|22.33|32
1722766800000|2024-08-04 10:20:00|22.53|22.39|22.57|22.43|22.57|22.43|22.53|22.39|21
1722767100000|2024-08-04 10:25:00|22.56|22.42|22.51|22.37|22.56|22.42|22.51|22.37|42
1722767400000|2024-08-04 10:30:00|22.5|22.36|22.53|22.39|22.54|22.4|22.5|22.36|46
1722767700000|2024-08-04 10:35:00|22.52|22.38|22.55|22.41|22.56|22.42|22.51|22.37|54
1722768000000|2024-08-04 10:40:00|22.54|22.4|22.63|22.49|22.64|22.5|22.54|22.4|32
1722768300000|2024-08-04 10:45:00|22.64|22.5|22.63|22.49|22.65|22.51|22.59|22.45|34
1722768600000|2024-08-04 10:50:00|22.62|22.48|22.66|22.52|22.66|22.52|22.62|22.48|45
1722768900000|2024-08-04 10:55:00|22.65|22.51|22.68|22.54|22.71|22.57|22.65|22.51|48
1722769200000|2024-08-04 11:00:00|22.69|22.55|22.71|22.57|22.72|22.58|22.67|22.53|54
1722769500000|2024-08-04 11:05:00|22.7|22.56|22.67|22.53|22.71|22.57|22.67|22.53|46
1722769800000|2024-08-04 11:10:00|22.66|22.52|22.61|22.47|22.66|22.52|22.61|22.47|30
1722770100000|2024-08-04 11:15:00|22.62|22.48|22.63|22.49|22.65|22.51|22.61|22.47|26
1722770400000|2024-08-04 11:20:00|22.62|22.48|22.65|22.51|22.66|22.52|22.62|22.48|18
1722770700000|2024-08-04 11:25:00|22.66|22.52|22.62|22.48|22.66|22.52|22.62|22.48|25
1722771000000|2024-08-04 11:30:00|22.63|22.49|22.6|22.46|22.68|22.54|22.59|22.45|52
1722771300000|2024-08-04 11:35:00|22.61|22.47|22.59|22.45|22.62|22.48|22.59|22.45|67
1722771600000|2024-08-04 11:40:00|22.6|22.46|22.58|22.44|22.62|22.48|22.57|22.43|53
1722771900000|2024-08-04 11:45:00|22.57|22.43|22.53|22.39|22.61|22.47|22.53|22.39|89
1722772200000|2024-08-04 11:50:00|22.54|22.4|22.58|22.44|22.58|22.44|22.54|22.4|41
1722772500000|2024-08-04 11:55:00|22.59|22.45|22.6|22.46|22.61|22.47|22.58|22.44|36
1722772800000|2024-08-04 12:00:00|22.61|22.47|22.67|22.53|22.68|22.54|22.6|22.46|83
1722773100000|2024-08-04 12:05:00|22.66|22.52|22.65|22.51|22.69|22.55|22.65|22.51|62
1722773400000|2024-08-04 12:10:00|22.64|22.5|22.62|22.48|22.64|22.5|22.6|22.46|27
1722773700000|2024-08-04 12:15:00|22.63|22.49|22.64|22.5|22.64|22.5|22.6|22.46|74
1722774000000|2024-08-04 12:20:00|22.65|22.51|22.65|22.51|22.69|22.55|22.64|22.5|39
1722774300000|2024-08-04 12:25:00|22.66|22.52|22.6|22.46|22.66|22.52|22.6|22.46|25
1722774600000|2024-08-04 12:30:00|22.61|22.47|22.57|22.43|22.67|22.53|22.56|22.42|64
1722774900000|2024-08-04 12:35:00|22.56|22.42|22.58|22.44|22.6|22.46|22.51|22.37|94
1722775200000|2024-08-04 12:40:00|22.57|22.43|22.57|22.43|22.59|22.45|22.56|22.42|54
1722775500000|2024-08-04 12:45:00|22.56|22.42|22.59|22.45|22.6|22.46|22.54|22.4|52
1722775800000|2024-08-04 12:50:00|22.58|22.44|22.65|22.51|22.65|22.51|22.56|22.42|30
1722776100000|2024-08-04 12:55:00|22.64|22.5|22.66|22.52|22.68|22.54|22.63|22.49|45
1722776400000|2024-08-04 13:00:00|22.65|22.51|22.69|22.55|22.74|22.6|22.63|22.49|83
1722776700000|2024-08-04 13:05:00|22.7|22.56|22.61|22.47|22.71|22.57|22.6|22.46|31
1722777000000|2024-08-04 13:10:00|22.62|22.48|22.59|22.45|22.63|22.49|22.59|22.45|44
1722777300000|2024-08-04 13:15:00|22.6|22.46|22.61|22.47|22.62|22.48|22.57|22.43|84
1722777600000|2024-08-04 13:20:00|22.62|22.48|22.62|22.48|22.64|22.5|22.59|22.45|35
1722777900000|2024-08-04 13:25:00|22.61|22.47|22.6|22.46|22.61|22.47|22.58|22.44|18
1722778200000|2024-08-04 13:30:00|22.59|22.45|22.62|22.48|22.66|22.52|22.59|22.45|52
1722778500000|2024-08-04 13:35:00|22.63|22.49|22.62|22.48|22.65|22.51|22.61|22.47|54
1722778800000|2024-08-04 13:40:00|22.61|22.47|22.62|22.48|22.63|22.49|22.59|22.45|38
1722779100000|2024-08-04 13:45:00|22.63|22.49|22.63|22.49|22.63|22.49|22.6|22.46|51
1722779400000|2024-08-04 13:50:00|22.62|22.48|22.62|22.48|22.63|22.49|22.6|22.46|21
1722779700000|2024-08-04 13:55:00|22.63|22.49|22.58|22.44|22.65|22.51|22.58|22.44|16
1722780000000|2024-08-04 14:00:00|22.57|22.43|22.48|22.34|22.6|22.46|22.47|22.33|64
1722780300000|2024-08-04 14:05:00|22.49|22.35|22.42|22.28|22.53|22.39|22.39|22.25|100
1722780600000|2024-08-04 14:10:00|22.41|22.27|22.3|22.16|22.42|22.28|22.29|22.15|134
1722780900000|2024-08-04 14:15:00|22.31|22.17|22.31|22.17|22.33|22.19|22.27|22.13|133
1722781200000|2024-08-04 14:20:00|22.32|22.18|22.23|22.09|22.33|22.19|22.22|22.08|94
1722781500000|2024-08-04 14:25:00|22.22|22.08|22.17|22.03|22.24|22.1|22.16|22.02|126
1722781800000|2024-08-04 14:30:00|22.18|22.04|22.11|21.97|22.21|22.07|22.09|21.95|130
1722782100000|2024-08-04 14:35:00|22.1|21.96|21.97|21.83|22.15|22.01|21.97|21.83|124
1722782400000|2024-08-04 14:40:00|21.98|21.84|22.01|21.87|22.14|22|21.98|21.84|146
1722782700000|2024-08-04 14:45:00|22|21.86|21.98|21.84|22.07|21.93|21.96|21.82|176
1722783000000|2024-08-04 14:50:00|21.97|21.83|22.04|21.9|22.05|21.91|21.9|21.76|153
1722783300000|2024-08-04 14:55:00|22.03|21.89|21.95|21.81|22.04|21.9|21.93|21.79|186
1722783600000|2024-08-04 15:00:00|21.96|21.82|21.85|21.71|21.96|21.82|21.8|21.66|167
1722783900000|2024-08-04 15:05:00|21.84|21.7|21.8|21.66|21.89|21.75|21.76|21.62|175
1722784200000|2024-08-04 15:10:00|21.81|21.67|21.8|21.66|21.83|21.69|21.75|21.61|158
1722784500000|2024-08-04 15:15:00|21.81|21.67|21.87|21.73|21.88|21.74|21.77|21.63|158
1722784800000|2024-08-04 15:20:00|21.88|21.74|21.91|21.77|21.91|21.77|21.84|21.7|180
1722785100000|2024-08-04 15:25:00|21.92|21.78|21.85|21.71|21.92|21.78|21.77|21.63|178
1722785400000|2024-08-04 15:30:00|21.84|21.7|21.96|21.82|21.97|21.83|21.83|21.69|189
1722785700000|2024-08-04 15:35:00|21.97|21.83|21.91|21.77|21.98|21.84|21.82|21.68|164
1722786000000|2024-08-04 15:40:00|21.9|21.76|21.99|21.85|22|21.86|21.9|21.76|108
1722786300000|2024-08-04 15:45:00|21.98|21.84|21.89|21.75|21.99|21.85|21.84|21.7|190
1722786600000|2024-08-04 15:50:00|21.9|21.76|21.85|21.71|21.91|21.77|21.81|21.67|172
1722786900000|2024-08-04 15:55:00|21.84|21.7|21.66|21.52|21.85|21.71|21.65|21.51|164
1722787200000|2024-08-04 16:00:00|21.67|21.53|21.62|21.48|21.71|21.57|21.59|21.45|182
1722787500000|2024-08-04 16:05:00|21.63|21.49|21.81|21.67|21.83|21.69|21.62|21.48|165
1722787800000|2024-08-04 16:10:00|21.8|21.66|21.71|21.57|21.81|21.67|21.7|21.56|110
1722788100000|2024-08-04 16:15:00|21.7|21.56|21.53|21.39|21.71|21.57|21.46|21.32|162
1722788400000|2024-08-04 16:20:00|21.52|21.38|21.48|21.34|21.54|21.4|21.47|21.33|165
1722788700000|2024-08-04 16:25:00|21.49|21.35|21.55|21.41|21.55|21.41|21.45|21.31|145
1722789000000|2024-08-04 16:30:00|21.54|21.4|21.52|21.38|21.56|21.42|21.46|21.32|206
1722789300000|2024-08-04 16:35:00|21.51|21.37|21.44|21.3|21.57|21.43|21.43|21.29|138
1722789600000|2024-08-04 16:40:00|21.43|21.29|21.54|21.4|21.57|21.43|21.4|21.26|114
1722789900000|2024-08-04 16:45:00|21.53|21.39|21.48|21.34|21.56|21.42|21.39|21.25|218
1722790200000|2024-08-04 16:50:00|21.47|21.33|21.47|21.33|21.52|21.38|21.46|21.32|159
1722790500000|2024-08-04 16:55:00|21.48|21.34|21.33|21.19|21.5|21.36|21.28|21.14|217
1722790800000|2024-08-04 17:00:00|21.32|21.18|21.29|21.15|21.37|21.23|21.23|21.09|186
1722791100000|2024-08-04 17:05:00|21.3|21.16|21.26|21.12|21.38|21.24|21.24|21.1|219
1722791400000|2024-08-04 17:10:00|21.25|21.11|21.13|20.99|21.26|21.12|21|20.86|249
1722791700000|2024-08-04 17:15:00|21.14|21|21.16|21.02|21.31|21.17|21.13|20.99|221
1722792000000|2024-08-04 17:20:00|21.17|21.03|21.23|21.09|21.24|21.1|21.11|20.97|168
1722792300000|2024-08-04 17:25:00|21.22|21.08|21.14|21|21.22|21.08|21.12|20.98|175
1722792600000|2024-08-04 17:30:00|21.13|20.99|21.02|20.88|21.17|21.03|20.99|20.85|184
1722792900000|2024-08-04 17:35:00|21.01|20.87|21.01|20.87|21.07|20.93|20.98|20.84|165
1722793200000|2024-08-04 17:40:00|21.02|20.88|20.71|20.57|21.02|20.88|20.67|20.53|220
1722793500000|2024-08-04 17:45:00|20.72|20.58|21.06|20.92|21.08|20.94|20.71|20.57|248
1722793800000|2024-08-04 17:50:00|21.05|20.91|21.12|20.98|21.14|21|21.05|20.91|158
1722794100000|2024-08-04 17:55:00|21.11|20.97|20.99|20.85|21.11|20.97|20.98|20.84|147
1722794400000|2024-08-04 18:00:00|20.98|20.84|20.96|20.82|20.99|20.85|20.94|20.8|135
1722794700000|2024-08-04 18:05:00|20.97|20.83|21.02|20.88|21.03|20.89|20.91|20.77|83
1722795000000|2024-08-04 18:10:00|21.01|20.87|20.92|20.78|21.03|20.89|20.88|20.74|162
1722795300000|2024-08-04 18:15:00|20.93|20.79|20.98|20.84|21|20.86|20.86|20.72|220
1722795600000|2024-08-04 18:20:00|20.99|20.85|21.13|20.99|21.14|21|20.96|20.82|203
1722795900000|2024-08-04 18:25:00|21.14|21|21.16|21.02|21.16|21.02|21.08|20.94|149
1722796200000|2024-08-04 18:30:00|21.15|21.01|21.18|21.04|21.21|21.07|21.12|20.98|181
1722796500000|2024-08-04 18:35:00|21.17|21.03|21.2|21.06|21.23|21.09|21.15|21.01|148
1722796800000|2024-08-04 18:40:00|21.21|21.07|21.33|21.19|21.36|21.22|21.19|21.05|144
1722797100000|2024-08-04 18:45:00|21.32|21.18|21.37|21.23|21.37|21.23|21.29|21.15|155
1722797400000|2024-08-04 18:50:00|21.36|21.22|21.55|21.41|21.55|21.41|21.36|21.22|163
1722797700000|2024-08-04 18:55:00|21.54|21.4|21.53|21.39|21.55|21.41|21.49|21.35|135
1722798000000|2024-08-04 19:00:00|21.52|21.38|21.4|21.26|21.55|21.41|21.4|21.26|193
1722798300000|2024-08-04 19:05:00|21.41|21.27|21.49|21.35|21.5|21.36|21.32|21.18|169
1722798600000|2024-08-04 19:10:00|21.5|21.36|21.69|21.55|21.69|21.55|21.48|21.34|192
1722798900000|2024-08-04 19:15:00|21.68|21.54|21.83|21.69|21.83|21.69|21.66|21.52|191
1722799200000|2024-08-04 19:20:00|21.84|21.7|22.24|21.6|22.25|21.82|21.81|21.55|164
1722799500000|2024-08-04 19:25:00|22.23|21.59|22.3|21.66|22.3|21.66|22.17|21.53|154
1722799800000|2024-08-04 19:30:00|22.29|21.65|22.15|21.51|22.31|21.67|22.11|21.47|220
1722800100000|2024-08-04 19:35:00|22.14|21.5|22.13|21.49|22.21|21.57|22.12|21.48|222
1722800400000|2024-08-04 19:40:00|22.14|21.5|22.23|21.59|22.26|21.62|22.14|21.5|180
1722800700000|2024-08-04 19:45:00|22.24|21.6|22.16|21.52|22.25|21.61|22.11|21.47|163
1722801000000|2024-08-04 19:50:00|22.17|21.53|22.31|21.67|22.32|21.68|22.17|21.53|113
1722801300000|2024-08-04 19:55:00|22.32|21.68|22.14|21.5|22.32|21.68|22.14|21.5|95
1722801600000|2024-08-04 20:00:00|22.13|21.49|22.25|21.61|22.25|21.61|22.11|21.47|134
1722801900000|2024-08-04 20:05:00|22.24|21.6|22.29|21.65|22.31|21.67|22.21|21.57|126
1722802200000|2024-08-04 20:10:00|22.3|21.66|22.38|21.74|22.41|21.77|22.29|21.65|165
1722802500000|2024-08-04 20:15:00|22.39|21.75|22.25|21.61|22.41|21.77|22.23|21.59|196
1722802800000|2024-08-04 20:20:00|22.24|21.6|22.2|21.56|22.26|21.62|22.19|21.55|129
1722803100000|2024-08-04 20:25:00|22.21|21.57|22.2|21.56|22.28|21.64|22.2|21.56|102
1722803400000|2024-08-04 20:30:00|22.21|21.57|22.13|21.49|22.25|21.61|22.12|21.48|131
1722803700000|2024-08-04 20:35:00|22.12|21.48|21.97|21.33|22.12|21.48|21.95|21.31|167
1722804000000|2024-08-04 20:40:00|21.98|21.34|21.95|21.31|22.02|21.38|21.94|21.3|123
1722804300000|2024-08-04 20:45:00|21.94|21.3|22.04|21.4|22.07|21.43|21.94|21.3|141
1722804600000|2024-08-04 20:50:00|22.03|21.39|22.07|21.43|22.08|21.44|22.02|21.38|89
1722804900000|2024-08-04 20:55:00|22.06|21.42|22.09|21.45|22.14|21.5|22.04|21.4|86
1722805200000|2024-08-04 21:00:00|21.84|21.7|21.78|21.64|21.86|21.72|21.74|21.6|224
1722805500000|2024-08-04 21:05:00|21.79|21.65|21.8|21.66|21.83|21.69|21.77|21.63|165
1722805800000|2024-08-04 21:10:00|21.79|21.65|21.82|21.68|21.84|21.7|21.76|21.62|152
1722806100000|2024-08-04 21:15:00|21.83|21.69|21.78|21.64|21.85|21.71|21.75|21.61|203
1722806400000|2024-08-04 21:20:00|21.79|21.65|21.73|21.59|21.79|21.65|21.69|21.55|140
1722806700000|2024-08-04 21:25:00|21.72|21.58|21.68|21.54|21.73|21.59|21.66|21.52|115
1722807000000|2024-08-04 21:30:00|21.67|21.53|21.68|21.54|21.76|21.62|21.66|21.52|90
1722807300000|2024-08-04 21:35:00|21.67|21.53|21.74|21.6|21.74|21.6|21.67|21.53|98
1722807600000|2024-08-04 21:40:00|21.75|21.61|21.75|21.61|21.76|21.62|21.74|21.6|69
1722807900000|2024-08-04 21:45:00|21.76|21.62|21.79|21.65|21.82|21.68|21.76|21.62|64
1722808200000|2024-08-04 21:50:00|21.8|21.66|21.71|21.57|21.8|21.66|21.71|21.57|102
1722808500000|2024-08-04 21:55:00|21.7|21.56|21.71|21.57|21.72|21.58|21.67|21.53|78
1722808800000|2024-08-04 22:00:00|21.7|21.56|21.65|21.51|21.72|21.58|21.6|21.46|201
1722809100000|2024-08-04 22:05:00|21.64|21.5|21.81|21.67|21.82|21.68|21.64|21.5|225
1722809400000|2024-08-04 22:10:00|21.82|21.68|21.85|21.71|21.97|21.83|21.81|21.67|308
1722809700000|2024-08-04 22:15:00|21.86|21.72|21.74|21.6|21.91|21.77|21.7|21.56|271
1722810000000|2024-08-04 22:20:00|21.75|21.61|21.79|21.65|21.84|21.7|21.73|21.59|274
1722810300000|2024-08-04 22:25:00|21.78|21.64|21.82|21.68|21.86|21.72|21.77|21.63|263
1722810600000|2024-08-04 22:30:00|21.81|21.67|21.73|21.59|21.92|21.78|21.73|21.59|246
1722810900000|2024-08-04 22:35:00|21.72|21.58|21.76|21.62|21.81|21.67|21.72|21.58|228
1722811200000|2024-08-04 22:40:00|21.77|21.63|21.73|21.59|21.79|21.65|21.67|21.53|123
1722811500000|2024-08-04 22:45:00|21.72|21.58|21.7|21.56|21.74|21.6|21.67|21.53|168
1722811800000|2024-08-04 22:50:00|21.69|21.55|21.66|21.52|21.7|21.56|21.64|21.5|154
1722812100000|2024-08-04 22:55:00|21.67|21.53|21.65|21.51|21.69|21.55|21.64|21.5|119
1722812400000|2024-08-04 23:00:00|21.66|21.52|21.61|21.47|21.66|21.52|21.57|21.43|189
1722812700000|2024-08-04 23:05:00|21.6|21.46|21.55|21.41|21.61|21.47|21.53|21.39|164
1722813000000|2024-08-04 23:10:00|21.56|21.42|21.44|21.3|21.57|21.43|21.44|21.3|168
1722813300000|2024-08-04 23:15:00|21.45|21.31|21.4|21.26|21.46|21.32|21.39|21.25|239
1722813600000|2024-08-04 23:20:00|21.39|21.25|21.41|21.27|21.5|21.36|21.39|21.25|242
1722813900000|2024-08-04 23:25:00|21.4|21.26|21.48|21.34|21.49|21.35|21.4|21.26|168
1722814200000|2024-08-04 23:30:00|21.47|21.33|21.42|21.28|21.48|21.34|21.38|21.24|255
1722814500000|2024-08-04 23:35:00|21.43|21.29|21.39|21.25|21.46|21.32|21.38|21.24|159
1722814800000|2024-08-04 23:40:00|21.38|21.24|21.38|21.24|21.4|21.26|21.37|21.23|258
1722815100000|2024-08-04 23:45:00|21.39|21.25|21.31|21.17|21.39|21.25|21.3|21.16|242
1722815400000|2024-08-04 23:50:00|21.32|21.18|21.28|21.14|21.34|21.2|21.27|21.13|249
1722815700000|2024-08-04 23:55:00|21.29|21.15|21.32|21.18|21.35|21.21|21.27|21.13|190
1722816000000|2024-08-05 00:00:00|21.33|21.19|21.41|21.27|21.42|21.28|21.27|21.13|322
1722816300000|2024-08-05 00:05:00|21.42|21.28|21.26|21.12|21.45|21.31|21.26|21.12|218
1722816600000|2024-08-05 00:10:00|21.27|21.13|21.12|20.98|21.31|21.17|21.1|20.96|168
1722816900000|2024-08-05 00:15:00|21.13|20.99|21.28|21.14|21.43|21.29|21.11|20.97|408
1722817200000|2024-08-05 00:20:00|21.29|21.15|21.09|20.95|21.3|21.16|21.06|20.92|339
1722817500000|2024-08-05 00:25:00|21.1|20.96|21.18|21.04|21.25|21.11|21.1|20.96|317
1722817800000|2024-08-05 00:30:00|21.19|21.05|21.11|20.97|21.23|21.09|21.08|20.94|409
1722818100000|2024-08-05 00:35:00|21.12|20.98|20.88|20.74|21.13|20.99|20.84|20.7|397
1722818400000|2024-08-05 00:40:00|20.87|20.73|20.7|20.56|20.96|20.82|20.69|20.55|321
1722818700000|2024-08-05 00:45:00|20.71|20.57|20.74|20.6|20.87|20.73|20.65|20.51|394
1722819000000|2024-08-05 00:50:00|20.72|20.58|20.59|20.45|20.76|20.62|20.59|20.45|323
1722819300000|2024-08-05 00:55:00|20.6|20.46|20.34|20.2|20.61|20.47|20.14|20|570
1722819600000|2024-08-05 01:00:00|20.33|20.19|20.2|20.06|20.39|20.25|20.17|20.03|473
1722819900000|2024-08-05 01:05:00|20.19|20.05|19.34|19.2|20.24|20.1|18.96|18.82|679
1722820200000|2024-08-05 01:10:00|19.35|19.21|19.25|19.11|19.38|19.24|18.18|18.04|914
1722820500000|2024-08-05 01:15:00|19.26|19.12|19.47|19.33|19.64|19.5|19.23|19.09|730
1722820800000|2024-08-05 01:20:00|19.48|19.34|19.14|19|19.67|19.53|19.11|18.97|573
1722821100000|2024-08-05 01:25:00|19.15|19.01|19.3|19.16|19.4|19.26|18.76|18.62|680
1722821400000|2024-08-05 01:30:00|19.29|19.15|19.42|19.28|19.5|19.36|19.01|18.87|554
1722821700000|2024-08-05 01:35:00|19.41|19.27|19.41|19.27|19.6|19.46|19.37|19.23|501
1722822000000|2024-08-05 01:40:00|19.4|19.26|19.37|19.23|19.43|19.29|19.21|19.07|492
1722822300000|2024-08-05 01:45:00|19.36|19.22|19.16|19.02|19.37|19.23|19.06|18.92|452
1722822600000|2024-08-05 01:50:00|19.15|19.01|19.14|19|19.24|19.1|19.03|18.89|358
1722822900000|2024-08-05 01:55:00|19.15|19.01|19.08|18.94|19.21|19.07|18.92|18.78|486
1722823200000|2024-08-05 02:00:00|19.07|18.93|18.76|18.62|19.16|19.02|18.74|18.6|461
1722823500000|2024-08-05 02:05:00|18.77|18.63|19.03|18.89|19.04|18.9|18.66|18.52|414
1722823800000|2024-08-05 02:10:00|19.04|18.9|18.78|18.64|19.04|18.9|18.72|18.58|467
1722824100000|2024-08-05 02:15:00|18.77|18.63|18.8|18.66|18.93|18.79|18.64|18.5|543
1722824400000|2024-08-05 02:20:00|18.81|18.67|19.07|18.93|19.11|18.97|18.78|18.64|444
1722824700000|2024-08-05 02:25:00|19.08|18.94|18.99|18.85|19.12|18.98|18.99|18.85|447
1722825000000|2024-08-05 02:30:00|19|18.86|18.99|18.85|19.09|18.95|18.94|18.8|446
1722825300000|2024-08-05 02:35:00|19|18.86|18.79|18.65|19.04|18.9|18.78|18.64|324
1722825600000|2024-08-05 02:40:00|18.78|18.64|18.75|18.61|18.87|18.73|18.71|18.57|291
1722825900000|2024-08-05 02:45:00|18.74|18.6|19.01|18.87|19.03|18.89|18.71|18.57|362
1722826200000|2024-08-05 02:50:00|19|18.86|19.03|18.89|19.13|18.99|19|18.86|388
1722826500000|2024-08-05 02:55:00|19.04|18.9|19.05|18.91|19.11|18.97|18.97|18.83|303
1722826800000|2024-08-05 03:00:00|19.06|18.92|18.85|18.71|19.06|18.92|18.84|18.7|227
1722827100000|2024-08-05 03:05:00|18.86|18.72|18.69|18.55|18.87|18.73|18.66|18.52|286
1722827400000|2024-08-05 03:10:00|18.68|18.54|18.71|18.57|18.8|18.66|18.64|18.5|315
1722827700000|2024-08-05 03:15:00|18.72|18.58|18.76|18.62|18.8|18.66|18.66|18.52|296
1722828000000|2024-08-05 03:20:00|18.77|18.63|18.95|18.81|18.96|18.82|18.73|18.59|279
1722828300000|2024-08-05 03:25:00|18.94|18.8|18.9|18.76|18.97|18.83|18.78|18.64|257
1722828600000|2024-08-05 03:30:00|18.91|18.77|18.84|18.7|18.92|18.78|18.79|18.65|260
1722828900000|2024-08-05 03:35:00|18.85|18.71|18.85|18.71|18.91|18.77|18.8|18.66|246
1722829200000|2024-08-05 03:40:00|18.84|18.7|18.94|18.8|18.94|18.8|18.82|18.68|223
1722829500000|2024-08-05 03:45:00|18.93|18.79|18.86|18.72|19.01|18.87|18.86|18.72|366
1722829800000|2024-08-05 03:50:00|18.87|18.73|18.83|18.69|18.88|18.74|18.79|18.65|326
1722830100000|2024-08-05 03:55:00|18.82|18.68|18.73|18.59|18.87|18.73|18.71|18.57|375
1722830400000|2024-08-05 04:00:00|18.74|18.6|18.79|18.65|18.85|18.71|18.71|18.57|380
1722830700000|2024-08-05 04:05:00|18.8|18.66|18.95|18.81|18.96|18.82|18.79|18.65|460
1722831000000|2024-08-05 04:10:00|18.94|18.8|19.21|19.07|19.24|19.1|18.93|18.79|498
1722831300000|2024-08-05 04:15:00|19.2|19.06|19.18|19.04|19.23|19.09|19.14|19|551
1722831600000|2024-08-05 04:20:00|19.2|19.06|19|18.86|19.22|19.08|19|18.86|257
1722831900000|2024-08-05 04:25:00|19.01|18.87|18.9|18.76|19.02|18.88|18.88|18.74|192
1722832200000|2024-08-05 04:30:00|18.91|18.77|18.93|18.79|18.98|18.84|18.89|18.75|391
1722832500000|2024-08-05 04:35:00|18.94|18.8|18.82|18.68|18.95|18.81|18.78|18.64|313
1722832800000|2024-08-05 04:40:00|18.83|18.69|18.96|18.82|18.97|18.83|18.81|18.67|334
1722833100000|2024-08-05 04:45:00|18.95|18.81|18.86|18.72|19.01|18.87|18.86|18.72|296
1722833400000|2024-08-05 04:50:00|18.87|18.73|18.96|18.82|19|18.86|18.82|18.68|318
1722833700000|2024-08-05 04:55:00|18.97|18.83|19.02|18.88|19.06|18.92|18.95|18.81|275
1722834000000|2024-08-05 05:00:00|19.03|18.89|18.97|18.83|19.07|18.93|18.96|18.82|331
1722834300000|2024-08-05 05:05:00|18.98|18.84|18.82|18.68|19.13|18.99|18.82|18.68|404
1722834600000|2024-08-05 05:10:00|18.83|18.69|18.78|18.64|18.88|18.74|18.42|18.28|636
1722834900000|2024-08-05 05:15:00|18.79|18.65|18.72|18.58|18.96|18.82|18.62|18.48|607
1722835200000|2024-08-05 05:20:00|18.73|18.59|19.03|18.89|19.1|18.96|18.71|18.57|562
1722835500000|2024-08-05 05:25:00|19.02|18.88|19.19|19.05|19.25|19.11|19.01|18.87|505
1722835800000|2024-08-05 05:30:00|19.18|19.04|19.38|19.24|19.38|19.24|19.13|18.99|486
1722836100000|2024-08-05 05:35:00|19.37|19.23|19.2|19.06|19.38|19.24|19.19|19.05|434
1722836400000|2024-08-05 05:40:00|19.21|19.07|19.2|19.06|19.26|19.12|19.09|18.95|423
1722836700000|2024-08-05 05:45:00|19.19|19.05|19.11|18.97|19.27|19.13|19.07|18.93|400
1722837000000|2024-08-05 05:50:00|19.1|18.96|19.06|18.92|19.17|19.03|19|18.86|439
1722837300000|2024-08-05 05:55:00|19.05|18.91|18.94|18.8|19.12|18.98|18.88|18.74|418
1722837600000|2024-08-05 06:00:00|18.95|18.81|18.76|18.62|19.05|18.91|18.74|18.6|463
1722837900000|2024-08-05 06:05:00|18.75|18.61|18.86|18.72|18.96|18.82|18.67|18.53|575
1722838200000|2024-08-05 06:10:00|18.85|18.71|18.76|18.62|18.92|18.78|18.72|18.58|507
1722838500000|2024-08-05 06:15:00|18.77|18.63|18.56|18.42|18.87|18.73|18.55|18.41|498
1722838800000|2024-08-05 06:20:00|18.57|18.43|17.63|17.49|18.69|18.55|17.43|17.29|665
1722839100000|2024-08-05 06:25:00|17.64|17.5|17.87|17.73|18.06|17.92|17.52|17.38|710
1722839400000|2024-08-05 06:30:00|17.88|17.74|18.19|18.05|18.31|18.17|17.87|17.73|626
1722839700000|2024-08-05 06:35:00|18.2|18.06|17.87|17.73|18.28|18.14|17.87|17.73|523
1722840000000|2024-08-05 06:40:00|17.88|17.74|17.74|17.6|17.93|17.79|17.53|17.39|675
1722840300000|2024-08-05 06:45:00|17.75|17.61|18.24|18.1|18.29|18.15|17.7|17.56|556
1722840600000|2024-08-05 06:50:00|18.23|18.09|18.13|17.99|18.37|18.23|18.06|17.92|470
1722840900000|2024-08-05 06:55:00|18.14|18|18.37|18.23|18.37|18.23|18.09|17.95|396
1722841200000|2024-08-05 07:00:00|18.36|18.22|18.41|18.27|18.46|18.32|18.23|18.09|380
1722841500000|2024-08-05 07:05:00|18.4|18.26|18.41|18.27|18.49|18.35|18.25|18.11|375
1722841800000|2024-08-05 07:10:00|18.4|18.26|18.39|18.25|18.46|18.32|18.36|18.22|368
1722842100000|2024-08-05 07:15:00|18.4|18.26|18.75|18.61|18.76|18.62|18.38|18.24|385
1722842400000|2024-08-05 07:20:00|18.74|18.6|18.83|18.69|18.87|18.73|18.73|18.59|438
1722842700000|2024-08-05 07:25:00|18.85|18.71|18.98|18.84|19.03|18.89|18.75|18.61|477
1722843000000|2024-08-05 07:30:00|18.97|18.83|18.9|18.76|19.03|18.89|18.87|18.73|444
1722843300000|2024-08-05 07:35:00|18.89|18.75|19.12|18.98|19.14|19|18.87|18.73|436
1722843600000|2024-08-05 07:40:00|19.13|18.99|19.26|19.12|19.28|19.14|19.09|18.95|421
1722843900000|2024-08-05 07:45:00|19.25|19.11|19.24|19.1|19.3|19.16|19.17|19.03|507
1722844200000|2024-08-05 07:50:00|19.23|19.09|19.1|18.96|19.24|19.1|19.06|18.92|359
1722844500000|2024-08-05 07:55:00|19.09|18.95|19.12|18.98|19.19|19.05|19.09|18.95|353
1722844800000|2024-08-05 08:00:00|19.11|18.97|19.04|18.9|19.13|18.99|19.02|18.88|489
1722845100000|2024-08-05 08:05:00|19.05|18.91|18.91|18.77|19.06|18.92|18.88|18.74|463
1722845400000|2024-08-05 08:10:00|18.9|18.76|18.93|18.79|18.94|18.8|18.81|18.67|479
1722845700000|2024-08-05 08:15:00|18.92|18.78|19.09|18.95|19.18|19.04|18.91|18.77|472
1722846000000|2024-08-05 08:20:00|19.08|18.94|19.02|18.88|19.09|18.95|18.95|18.81|360
1722846300000|2024-08-05 08:25:00|19.03|18.89|18.89|18.75|19.03|18.89|18.87|18.73|280
1722846600000|2024-08-05 08:30:00|18.88|18.74|18.93|18.79|19.03|18.89|18.86|18.72|418
1722846900000|2024-08-05 08:35:00|18.92|18.78|18.84|18.7|19.01|18.87|18.84|18.7|388
1722847200000|2024-08-05 08:40:00|18.85|18.71|18.72|18.58|18.86|18.72|18.69|18.55|395
1722847500000|2024-08-05 08:45:00|18.73|18.59|18.7|18.56|18.81|18.67|18.7|18.56|411
1722847800000|2024-08-05 08:50:00|18.71|18.57|18.77|18.63|18.8|18.66|18.69|18.55|330
1722848100000|2024-08-05 08:55:00|18.76|18.62|18.83|18.69|18.89|18.75|18.76|18.62|352
1722848400000|2024-08-05 09:00:00|18.82|18.68|18.82|18.68|18.91|18.77|18.81|18.67|377
1722848700000|2024-08-05 09:05:00|18.83|18.69|18.84|18.7|18.91|18.77|18.82|18.68|371
1722849000000|2024-08-05 09:10:00|18.83|18.69|18.78|18.64|18.85|18.71|18.69|18.55|345
1722849300000|2024-08-05 09:15:00|18.79|18.65|18.94|18.8|18.98|18.84|18.75|18.61|325
1722849600000|2024-08-05 09:20:00|18.93|18.79|18.84|18.7|18.95|18.81|18.81|18.67|227
1722849900000|2024-08-05 09:25:00|18.85|18.71|18.91|18.77|18.92|18.78|18.74|18.6|253
1722850200000|2024-08-05 09:30:00|18.9|18.76|18.88|18.74|18.97|18.83|18.86|18.72|229
1722850500000|2024-08-05 09:35:00|18.87|18.73|18.87|18.73|18.96|18.82|18.86|18.72|237
1722850800000|2024-08-05 09:40:00|18.86|18.72|18.74|18.6|18.94|18.8|18.72|18.58|347
1722851100000|2024-08-05 09:45:00|18.73|18.59|18.56|18.42|18.82|18.68|18.52|18.38|447
1722851400000|2024-08-05 09:50:00|18.55|18.41|18.6|18.46|18.68|18.54|18.51|18.37|443
1722851700000|2024-08-05 09:55:00|18.61|18.47|18.78|18.64|18.79|18.65|18.6|18.46|446
1722852000000|2024-08-05 10:00:00|18.77|18.63|18.73|18.59|18.83|18.69|18.7|18.56|365
1722852300000|2024-08-05 10:05:00|18.72|18.58|18.57|18.43|18.77|18.63|18.57|18.43|418
1722852600000|2024-08-05 10:10:00|18.59|18.45|18.56|18.42|18.68|18.54|18.51|18.37|410
1722852900000|2024-08-05 10:15:00|18.55|18.41|18.48|18.34|18.57|18.43|18.45|18.31|441
1722853200000|2024-08-05 10:20:00|18.49|18.35|18.36|18.22|18.49|18.35|18.32|18.18|401
1722853500000|2024-08-05 10:25:00|18.35|18.21|18.39|18.25|18.44|18.3|18.31|18.17|388
1722853800000|2024-08-05 10:30:00|18.38|18.24|18.38|18.24|18.52|18.38|18.36|18.22|484
1722854100000|2024-08-05 10:35:00|18.39|18.25|18.22|18.08|18.45|18.31|18.2|18.06|420
1722854400000|2024-08-05 10:40:00|18.23|18.09|18.57|18.43|18.57|18.43|18.23|18.09|472
1722854700000|2024-08-05 10:45:00|18.56|18.42|18.46|18.32|18.62|18.48|18.38|18.24|392
1722855000000|2024-08-05 10:50:00|18.47|18.33|18.37|18.23|18.47|18.33|18.29|18.15|266
1722855300000|2024-08-05 10:55:00|18.38|18.24|18.29|18.15|18.38|18.24|18.23|18.09|238
1722855600000|2024-08-05 11:00:00|18.28|18.14|18.11|17.97|18.3|18.16|18.08|17.94|341
1722855900000|2024-08-05 11:05:00|18.12|17.98|18.04|17.9|18.14|18|18.01|17.87|293
1722856200000|2024-08-05 11:10:00|18.05|17.91|18.29|18.15|18.32|18.18|18.05|17.91|430
1722856500000|2024-08-05 11:15:00|18.27|18.13|18.02|17.88|18.29|18.15|18|17.86|332
1722856800000|2024-08-05 11:20:00|18.03|17.89|17.98|17.84|18.03|17.89|17.9|17.76|185
1722857100000|2024-08-05 11:25:00|17.97|17.83|17.73|17.59|17.98|17.84|17.72|17.58|385
1722857400000|2024-08-05 11:30:00|17.74|17.6|17.7|17.56|17.84|17.7|17.63|17.49|449
1722857700000|2024-08-05 11:35:00|17.71|17.57|17.79|17.65|17.92|17.78|17.69|17.55|407
1722858000000|2024-08-05 11:40:00|17.78|17.64|17.98|17.84|18.07|17.93|17.76|17.62|397
1722858300000|2024-08-05 11:45:00|17.97|17.83|18.14|18|18.2|18.06|17.93|17.79|430
1722858600000|2024-08-05 11:50:00|18.13|17.99|18.26|18.12|18.34|18.2|18.08|17.94|367
1722858900000|2024-08-05 11:55:00|18.27|18.13|18.3|18.16|18.36|18.22|18.23|18.09|391
1722859200000|2024-08-05 12:00:00|18.31|18.17|18.47|18.33|18.49|18.35|18.22|18.08|435
1722859500000|2024-08-05 12:05:00|18.48|18.34|18.44|18.3|18.5|18.36|18.34|18.2|439
1722859800000|2024-08-05 12:10:00|18.45|18.31|18.29|18.15|18.47|18.33|18.26|18.12|411
1722860100000|2024-08-05 12:15:00|18.3|18.16|18.12|17.98|18.39|18.25|18.1|17.96|433
1722860400000|2024-08-05 12:20:00|18.13|17.99|18.17|18.03|18.3|18.16|18.1|17.96|431
1722860700000|2024-08-05 12:25:00|18.16|18.02|17.99|17.85|18.17|18.03|17.95|17.81|370
1722861000000|2024-08-05 12:30:00|17.98|17.84|18.01|17.87|18.15|18.01|17.8|17.66|505
1722861300000|2024-08-05 12:35:00|18.02|17.88|18.13|17.99|18.31|18.17|18|17.86|523
1722861600000|2024-08-05 12:40:00|18.14|18|18.27|18.13|18.34|18.2|18.14|18|440
1722861900000|2024-08-05 12:45:00|18.25|18.11|18.18|18.04|18.25|18.11|18.12|17.98|62
1722862200000|2024-08-05 12:50:00|18.13|17.99|17.9|17.76|18.14|18|17.87|17.73|507
1722862500000|2024-08-05 12:55:00|17.88|17.74|17.78|17.64|17.89|17.75|17.76|17.62|435
1722862800000|2024-08-05 13:00:00|17.77|17.63|17.82|17.68|17.9|17.76|17.69|17.55|508
1722863100000|2024-08-05 13:05:00|17.83|17.69|17.97|17.83|18.08|17.94|17.8|17.66|428
1722863400000|2024-08-05 13:10:00|17.96|17.82|17.83|17.69|18.06|17.92|17.82|17.68|363
1722863700000|2024-08-05 13:15:00|17.82|17.68|17.8|17.66|17.86|17.72|17.66|17.52|443
1722864000000|2024-08-05 13:20:00|17.79|17.65|17.77|17.63|17.86|17.72|17.7|17.56|393
1722864300000|2024-08-05 13:25:00|17.76|17.62|17.55|17.41|17.82|17.68|17.5|17.36|405
1722864600000|2024-08-05 13:30:00|17.54|17.4|18.38|18.24|18.46|18.32|17.52|17.38|540
1722864900000|2024-08-05 13:35:00|18.39|18.25|18.61|18.47|18.69|18.55|18.28|18.14|528
1722865200000|2024-08-05 13:40:00|18.62|18.48|18.56|18.42|18.63|18.49|18.37|18.23|450
1722865500000|2024-08-05 13:45:00|18.57|18.43|18.99|18.85|18.99|18.85|18.55|18.41|461
1722865800000|2024-08-05 13:50:00|18.98|18.84|18.96|18.82|19.05|18.91|18.88|18.74|531
1722866100000|2024-08-05 13:55:00|18.97|18.83|18.91|18.77|18.98|18.84|18.86|18.72|479
1722866400000|2024-08-05 14:00:00|18.92|18.78|19.37|19.23|19.41|19.27|18.91|18.77|645
1722866700000|2024-08-05 14:05:00|19.38|19.24|19.22|19.08|19.44|19.3|19.17|19.03|498
1722867000000|2024-08-05 14:10:00|19.23|19.09|19.3|19.16|19.3|19.16|19.08|18.94|474
1722867300000|2024-08-05 14:15:00|19.29|19.15|19.55|19.41|19.56|19.42|19.24|19.1|435
1722867600000|2024-08-05 14:20:00|19.54|19.4|19.46|19.32|19.56|19.42|19.38|19.24|338
1722867900000|2024-08-05 14:25:00|19.45|19.31|19.17|19.03|19.49|19.35|19.14|19|307
1722868200000|2024-08-05 14:30:00|19.18|19.04|19.4|19.26|19.42|19.28|19.18|19.04|419
1722868500000|2024-08-05 14:35:00|19.39|19.25|19.49|19.35|19.5|19.36|19.37|19.23|256
1722868800000|2024-08-05 14:40:00|19.48|19.34|19.63|19.49|19.73|19.59|19.46|19.32|427
1722869100000|2024-08-05 14:45:00|19.64|19.5|19.48|19.34|19.65|19.51|19.42|19.28|439
1722869400000|2024-08-05 14:50:00|19.49|19.35|19.6|19.46|19.67|19.53|19.47|19.33|423
1722869700000|2024-08-05 14:55:00|19.59|19.45|19.56|19.42|19.6|19.46|19.46|19.32|327
1722870000000|2024-08-05 15:00:00|19.55|19.41|19.41|19.27|19.6|19.46|19.4|19.26|160
1722870300000|2024-08-05 15:05:00|19.36|19.22|19.63|19.49|19.63|19.49|19.36|19.22|417
1722870600000|2024-08-05 15:10:00|19.62|19.48|19.67|19.53|19.68|19.54|19.56|19.42|426
1722870900000|2024-08-05 15:15:00|19.68|19.54|19.59|19.45|19.76|19.62|19.59|19.45|404
1722871200000|2024-08-05 15:20:00|19.57|19.43|19.66|19.52|19.71|19.57|19.56|19.42|360
1722871500000|2024-08-05 15:25:00|19.65|19.51|19.64|19.5|19.75|19.61|19.61|19.47|263
1722871800000|2024-08-05 15:30:00|19.63|19.49|19.71|19.57|19.76|19.62|19.6|19.46|337
1722872100000|2024-08-05 15:35:00|19.7|19.56|19.83|19.69|19.86|19.72|19.68|19.54|396
1722872400000|2024-08-05 15:40:00|19.82|19.68|19.77|19.63|19.88|19.74|19.71|19.57|323
1722872700000|2024-08-05 15:45:00|19.76|19.62|19.76|19.62|19.88|19.74|19.74|19.6|363
1722873000000|2024-08-05 15:50:00|19.75|19.61|19.79|19.65|19.85|19.71|19.68|19.54|321
1722873300000|2024-08-05 15:55:00|19.78|19.64|19.82|19.68|19.83|19.69|19.72|19.58|279
1722873600000|2024-08-05 16:00:00|19.81|19.67|19.85|19.71|19.88|19.74|19.71|19.57|428
1722873900000|2024-08-05 16:05:00|19.86|19.72|19.97|19.83|19.98|19.84|19.82|19.68|429
1722874200000|2024-08-05 16:10:00|19.96|19.82|20.13|19.99|20.15|20.01|19.91|19.77|469
1722874500000|2024-08-05 16:15:00|20.12|19.98|20.06|19.92|20.14|20|19.91|19.77|505
1722874800000|2024-08-05 16:20:00|20.07|19.93|20.19|20.05|20.19|20.05|19.95|19.81|457
1722875100000|2024-08-05 16:25:00|20.18|20.04|20.31|20.17|20.33|20.19|20.15|20.01|446
1722875400000|2024-08-05 16:30:00|20.3|20.16|20.07|19.93|20.31|20.17|20.05|19.91|508
1722875700000|2024-08-05 16:35:00|20.06|19.92|19.96|19.82|20.12|19.98|19.88|19.74|506
1722876000000|2024-08-05 16:40:00|19.95|19.81|20.02|19.88|20.08|19.94|19.91|19.77|462
1722876300000|2024-08-05 16:45:00|20.01|19.87|19.87|19.73|20.01|19.87|19.81|19.67|433
1722876600000|2024-08-05 16:50:00|19.88|19.74|19.83|19.69|19.95|19.81|19.82|19.68|297
1722876900000|2024-08-05 16:55:00|19.84|19.7|19.81|19.67|19.89|19.75|19.76|19.62|411
1722877200000|2024-08-05 17:00:00|19.8|19.66|19.88|19.74|19.92|19.78|19.8|19.66|366
1722877500000|2024-08-05 17:05:00|19.87|19.73|19.78|19.64|19.92|19.78|19.7|19.56|422
1722877800000|2024-08-05 17:10:00|19.77|19.63|19.89|19.75|19.93|19.79|19.77|19.63|378
1722878100000|2024-08-05 17:15:00|19.9|19.76|19.94|19.8|19.99|19.85|19.89|19.75|383
1722878400000|2024-08-05 17:20:00|19.93|19.79|20|19.86|20.05|19.91|19.9|19.76|343
1722878700000|2024-08-05 17:25:00|20.01|19.87|19.97|19.83|20.03|19.89|19.97|19.83|174
1722879000000|2024-08-05 17:30:00|19.93|19.79|20.01|19.87|20.07|19.93|19.93|19.79|330
1722879300000|2024-08-05 17:35:00|20|19.86|19.97|19.83|20.03|19.89|19.91|19.77|312
1722879600000|2024-08-05 17:40:00|19.98|19.84|20.11|19.97|20.12|19.98|19.97|19.83|226
1722879900000|2024-08-05 17:45:00|20.1|19.96|20.16|20.02|20.19|20.05|20|19.86|302
1722880200000|2024-08-05 17:50:00|20.15|20.01|20.09|19.95|20.16|20.02|20.05|19.91|333
1722880500000|2024-08-05 17:55:00|20.1|19.96|20.01|19.87|20.11|19.97|19.99|19.85|214
1722880800000|2024-08-05 18:00:00|20.02|19.88|20.01|19.87|20.04|19.9|19.95|19.81|331
1722881100000|2024-08-05 18:05:00|20.02|19.88|19.99|19.85|20.06|19.92|19.97|19.83|230
1722881400000|2024-08-05 18:10:00|20|19.86|19.88|19.74|20|19.86|19.88|19.74|212
1722881700000|2024-08-05 18:15:00|19.89|19.75|19.83|19.69|19.93|19.79|19.81|19.67|278
1722882000000|2024-08-05 18:20:00|19.84|19.7|19.69|19.55|19.85|19.71|19.69|19.55|260
1722882300000|2024-08-05 18:25:00|19.68|19.54|19.75|19.61|19.8|19.66|19.67|19.53|216
1722882600000|2024-08-05 18:30:00|19.74|19.6|19.76|19.62|19.81|19.67|19.73|19.59|254
1722882900000|2024-08-05 18:35:00|19.75|19.61|19.68|19.54|19.83|19.69|19.68|19.54|184
1722883200000|2024-08-05 18:40:00|19.69|19.55|19.63|19.49|19.7|19.56|19.59|19.45|221
1722883500000|2024-08-05 18:45:00|19.62|19.48|19.57|19.43|19.69|19.55|19.57|19.43|300
1722883800000|2024-08-05 18:50:00|19.56|19.42|19.49|19.35|19.61|19.47|19.47|19.33|266
1722884100000|2024-08-05 18:55:00|19.5|19.36|19.41|19.27|19.53|19.39|19.39|19.25|205
1722884400000|2024-08-05 19:00:00|19.4|19.26|19.53|19.39|19.62|19.48|19.4|19.26|297
1722884700000|2024-08-05 19:05:00|19.54|19.4|19.49|19.35|19.58|19.44|19.46|19.32|263
1722885000000|2024-08-05 19:10:00|19.5|19.36|19.4|19.26|19.53|19.39|19.39|19.25|240
1722885300000|2024-08-05 19:15:00|19.39|19.25|19.33|19.19|19.48|19.34|19.25|19.11|384
1722885600000|2024-08-05 19:20:00|19.32|19.18|19.49|19.35|19.5|19.36|19.25|19.11|471
1722885900000|2024-08-05 19:25:00|19.5|19.36|19.51|19.37|19.61|19.47|19.44|19.3|408
1722886200000|2024-08-05 19:30:00|19.5|19.36|19.55|19.41|19.61|19.47|19.46|19.32|409
1722886500000|2024-08-05 19:35:00|19.54|19.4|19.51|19.37|19.57|19.43|19.45|19.31|294
1722886800000|2024-08-05 19:40:00|19.52|19.38|19.34|19.2|19.53|19.39|19.33|19.19|253
1722887100000|2024-08-05 19:45:00|19.33|19.19|19.34|19.2|19.45|19.31|19.33|19.19|283
1722887400000|2024-08-05 19:50:00|19.35|19.21|19.35|19.21|19.4|19.26|19.3|19.16|344
1722887700000|2024-08-05 19:55:00|19.36|19.22|19.47|19.33|19.53|19.39|19.34|19.2|291
1722888000000|2024-08-05 20:00:00|19.48|19.34|19.58|19.44|19.58|19.44|19.45|19.31|373
1722888300000|2024-08-05 20:05:00|19.57|19.43|19.8|19.66|19.84|19.7|19.55|19.41|346
1722888600000|2024-08-05 20:10:00|19.81|19.67|19.69|19.55|19.81|19.67|19.68|19.54|204
1722888900000|2024-08-05 20:15:00|19.7|19.56|19.61|19.47|19.74|19.6|19.61|19.47|200
1722889200000|2024-08-05 20:20:00|19.62|19.48|19.71|19.57|19.75|19.61|19.61|19.47|248
1722889500000|2024-08-05 20:25:00|19.7|19.56|19.72|19.58|19.72|19.58|19.65|19.51|219
1722889800000|2024-08-05 20:30:00|19.71|19.57|19.72|19.58|19.79|19.65|19.66|19.52|184
1722890100000|2024-08-05 20:35:00|19.71|19.57|19.58|19.44|19.72|19.58|19.55|19.41|222
1722890400000|2024-08-05 20:40:00|19.57|19.43|19.64|19.5|19.77|19.63|19.56|19.42|291
1722890700000|2024-08-05 20:45:00|19.65|19.51|19.62|19.48|19.7|19.56|19.6|19.46|195
1722891000000|2024-08-05 20:50:00|19.61|19.47|19.67|19.53|19.71|19.57|19.6|19.46|219
1722891300000|2024-08-05 20:55:00|19.66|19.52|19.78|19.64|19.79|19.65|19.66|19.52|205
1722891600000|2024-08-05 21:00:00|19.77|19.63|19.79|19.65|19.98|19.84|19.75|19.61|230
1722891900000|2024-08-05 21:05:00|19.8|19.66|19.75|19.61|19.83|19.69|19.62|19.48|194
1722892200000|2024-08-05 21:10:00|19.74|19.6|19.92|19.78|19.94|19.8|19.72|19.58|130
1722892500000|2024-08-05 21:15:00|19.91|19.77|20.05|19.91|20.1|19.96|19.88|19.74|211
1722892800000|2024-08-05 21:20:00|20.04|19.9|19.89|19.75|20.05|19.91|19.85|19.71|140
1722893100000|2024-08-05 21:25:00|19.9|19.76|19.86|19.72|19.93|19.79|19.84|19.7|69
1722893400000|2024-08-05 21:30:00|19.85|19.71|19.88|19.74|19.92|19.78|19.82|19.68|76
1722893700000|2024-08-05 21:35:00|19.89|19.75|19.84|19.7|19.94|19.8|19.84|19.7|50
1722894000000|2024-08-05 21:40:00|19.85|19.71|19.77|19.63|19.86|19.72|19.76|19.62|25
1722894300000|2024-08-05 21:45:00|19.76|19.62|19.68|19.54|19.77|19.63|19.68|19.54|21
1722894600000|2024-08-05 21:50:00|19.69|19.55|19.69|19.55|19.73|19.59|19.68|19.54|55
1722894900000|2024-08-05 21:55:00|19.7|19.56|19.69|19.55|19.75|19.61|19.68|19.54|61
1722895200000|2024-08-05 22:00:00|19.68|19.54|19.8|19.66|19.81|19.67|19.68|19.54|239
1722895500000|2024-08-05 22:05:00|19.81|19.67|19.83|19.69|19.9|19.76|19.79|19.65|235
1722895800000|2024-08-05 22:10:00|19.82|19.68|19.73|19.59|19.83|19.69|19.62|19.48|210
1722896100000|2024-08-05 22:15:00|19.72|19.58|19.81|19.67|19.85|19.71|19.72|19.58|201
1722896400000|2024-08-05 22:20:00|19.82|19.68|19.93|19.79|19.95|19.81|19.8|19.66|108
1722896700000|2024-08-05 22:25:00|19.92|19.78|19.98|19.84|19.99|19.85|19.86|19.72|240
1722897000000|2024-08-05 22:30:00|19.99|19.85|19.9|19.76|19.99|19.85|19.89|19.75|207
1722897300000|2024-08-05 22:35:00|19.91|19.77|19.96|19.82|19.97|19.83|19.89|19.75|203
1722897600000|2024-08-05 22:40:00|19.97|19.83|19.86|19.72|19.99|19.85|19.86|19.72|150
1722897900000|2024-08-05 22:45:00|19.87|19.73|19.88|19.74|19.93|19.79|19.84|19.7|180
1722898200000|2024-08-05 22:50:00|19.87|19.73|19.8|19.66|19.89|19.75|19.78|19.64|188
1722898500000|2024-08-05 22:55:00|19.79|19.65|19.87|19.73|19.87|19.73|19.76|19.62|186
1722898800000|2024-08-05 23:00:00|19.86|19.72|19.93|19.79|19.94|19.8|19.82|19.68|185
1722899100000|2024-08-05 23:05:00|19.94|19.8|19.93|19.79|20.02|19.88|19.93|19.79|203
1722899400000|2024-08-05 23:10:00|19.94|19.8|19.84|19.7|19.94|19.8|19.79|19.65|183
1722899700000|2024-08-05 23:15:00|19.85|19.71|19.79|19.65|19.89|19.75|19.79|19.65|172
1722900000000|2024-08-05 23:20:00|19.78|19.64|19.73|19.59|19.79|19.65|19.72|19.58|187
1722900300000|2024-08-05 23:25:00|19.72|19.58|19.74|19.6|19.77|19.63|19.72|19.58|159
1722900600000|2024-08-05 23:30:00|19.73|19.59|19.71|19.57|19.75|19.61|19.66|19.52|186
1722900900000|2024-08-05 23:35:00|19.72|19.58|19.73|19.59|19.75|19.61|19.68|19.54|160
1722901200000|2024-08-05 23:40:00|19.74|19.6|19.64|19.5|19.75|19.61|19.64|19.5|138
1722901500000|2024-08-05 23:45:00|19.65|19.51|19.63|19.49|19.69|19.55|19.58|19.44|169
1722901800000|2024-08-05 23:50:00|19.64|19.5|19.61|19.47|19.68|19.54|19.6|19.46|252
1722902100000|2024-08-05 23:55:00|19.6|19.46|19.62|19.48|19.63|19.49|19.58|19.44|187
1722902400000|2024-08-06 00:00:00|19.63|19.49|19.75|19.61|19.75|19.61|19.59|19.45|130
1722902700000|2024-08-06 00:05:00|19.76|19.62|19.96|19.82|19.96|19.82|19.75|19.61|229
1722903000000|2024-08-06 00:10:00|19.95|19.81|20.07|19.93|20.08|19.94|19.94|19.8|264
1722903300000|2024-08-06 00:15:00|20.06|19.92|20.29|20.15|20.33|20.19|20.01|19.87|403
1722903600000|2024-08-06 00:20:00|20.28|20.14|20.37|20.23|20.38|20.24|20.25|20.11|294
1722903900000|2024-08-06 00:25:00|20.36|20.22|20.46|20.32|20.47|20.33|20.31|20.17|288
1722904200000|2024-08-06 00:30:00|20.45|20.31|20.48|20.34|20.52|20.38|20.35|20.21|277
1722904500000|2024-08-06 00:35:00|20.46|20.32|20.47|20.33|20.48|20.34|20.37|20.23|296
1722904800000|2024-08-06 00:40:00|20.46|20.32|20.51|20.37|20.52|20.38|20.39|20.25|299
1722905100000|2024-08-06 00:45:00|20.52|20.38|20.55|20.41|20.59|20.45|20.44|20.3|371
1722905400000|2024-08-06 00:50:00|20.54|20.4|20.57|20.43|20.58|20.44|20.47|20.33|263
1722905700000|2024-08-06 00:55:00|20.56|20.42|20.58|20.44|20.6|20.46|20.49|20.35|192
1722906000000|2024-08-06 01:00:00|20.59|20.45|20.73|20.59|20.74|20.6|20.54|20.4|264
1722906300000|2024-08-06 01:05:00|20.72|20.58|20.68|20.54|20.74|20.6|20.61|20.47|181
1722906600000|2024-08-06 01:10:00|20.67|20.53|20.88|20.74|20.9|20.76|20.66|20.52|253
1722906900000|2024-08-06 01:15:00|20.87|20.73|20.89|20.75|20.93|20.79|20.82|20.68|214
1722907200000|2024-08-06 01:20:00|20.9|20.76|20.81|20.67|20.91|20.77|20.76|20.62|347
1722907500000|2024-08-06 01:25:00|20.8|20.66|20.8|20.66|20.88|20.74|20.78|20.64|342
1722907800000|2024-08-06 01:30:00|20.81|20.67|20.65|20.51|20.81|20.67|20.62|20.48|189
1722908100000|2024-08-06 01:35:00|20.64|20.5|20.58|20.44|20.68|20.54|20.54|20.4|200
1722908400000|2024-08-06 01:40:00|20.57|20.43|20.67|20.53|20.7|20.56|20.55|20.41|170
1722908700000|2024-08-06 01:45:00|20.66|20.52|20.64|20.5|20.68|20.54|20.58|20.44|289
1722909000000|2024-08-06 01:50:00|20.65|20.51|20.74|20.6|20.75|20.61|20.64|20.5|207
1722909300000|2024-08-06 01:55:00|20.75|20.61|20.72|20.58|20.79|20.65|20.68|20.54|165
1722909600000|2024-08-06 02:00:00|20.71|20.57|20.69|20.55|20.73|20.59|20.63|20.49|235
1722909900000|2024-08-06 02:05:00|20.68|20.54|20.67|20.53|20.76|20.62|20.63|20.49|208
1722910200000|2024-08-06 02:10:00|20.68|20.54|20.7|20.56|20.72|20.58|20.62|20.48|241
1722910500000|2024-08-06 02:15:00|20.71|20.57|20.74|20.6|20.76|20.62|20.63|20.49|197
1722910800000|2024-08-06 02:20:00|20.73|20.59|20.64|20.5|20.78|20.64|20.64|20.5|218
1722911100000|2024-08-06 02:25:00|20.63|20.49|20.56|20.42|20.64|20.5|20.52|20.38|222
1722911400000|2024-08-06 02:30:00|20.55|20.41|20.55|20.41|20.63|20.49|20.52|20.38|300
1722911700000|2024-08-06 02:35:00|20.54|20.4|20.6|20.46|20.64|20.5|20.53|20.39|353
1722912000000|2024-08-06 02:40:00|20.61|20.47|20.45|20.31|20.61|20.47|20.43|20.29|286
1722912300000|2024-08-06 02:45:00|20.46|20.32|20.52|20.38|20.56|20.42|20.44|20.3|144
1722912600000|2024-08-06 02:50:00|20.51|20.37|20.55|20.41|20.58|20.44|20.5|20.36|147
1722912900000|2024-08-06 02:55:00|20.56|20.42|20.59|20.45|20.65|20.51|20.54|20.4|53
1722913200000|2024-08-06 03:00:00|20.58|20.44|20.52|20.38|20.64|20.5|20.47|20.33|187
1722913500000|2024-08-06 03:05:00|20.53|20.39|20.51|20.37|20.57|20.43|20.48|20.34|173
1722913800000|2024-08-06 03:10:00|20.5|20.36|20.54|20.4|20.55|20.41|20.48|20.34|103
1722914100000|2024-08-06 03:15:00|20.53|20.39|20.49|20.35|20.55|20.41|20.43|20.29|146
1722914400000|2024-08-06 03:20:00|20.48|20.34|20.54|20.4|20.57|20.43|20.48|20.34|133
1722914700000|2024-08-06 03:25:00|20.53|20.39|20.53|20.39|20.56|20.42|20.5|20.36|129
1722915000000|2024-08-06 03:30:00|20.54|20.4|20.57|20.43|20.58|20.44|20.53|20.39|146
1722915300000|2024-08-06 03:35:00|20.56|20.42|20.55|20.41|20.59|20.45|20.53|20.39|122
1722915600000|2024-08-06 03:40:00|20.56|20.42|20.48|20.34|20.57|20.43|20.46|20.32|120
1722915900000|2024-08-06 03:45:00|20.49|20.35|20.5|20.36|20.55|20.41|20.48|20.34|90
1722916200000|2024-08-06 03:50:00|20.49|20.35|20.58|20.44|20.61|20.47|20.46|20.32|165
1722916500000|2024-08-06 03:55:00|20.57|20.43|20.5|20.36|20.58|20.44|20.5|20.36|100
1722916800000|2024-08-06 04:00:00|20.51|20.37|20.39|20.25|20.53|20.39|20.37|20.23|178
1722917100000|2024-08-06 04:05:00|20.4|20.26|20.44|20.3|20.45|20.31|20.38|20.24|141
1722917400000|2024-08-06 04:10:00|20.43|20.29|20.55|20.41|20.55|20.41|20.43|20.29|158
1722917700000|2024-08-06 04:15:00|20.54|20.4|20.55|20.41|20.57|20.43|20.51|20.37|124
1722918000000|2024-08-06 04:20:00|20.54|20.4|20.62|20.48|20.62|20.48|20.54|20.4|219
1722918300000|2024-08-06 04:25:00|20.61|20.47|20.69|20.55|20.7|20.56|20.61|20.47|127
1722918600000|2024-08-06 04:30:00|20.7|20.56|20.71|20.57|20.74|20.6|20.64|20.5|118
1722918900000|2024-08-06 04:35:00|20.7|20.56|20.67|20.53|20.7|20.56|20.56|20.42|196
1722919200000|2024-08-06 04:40:00|20.66|20.52|20.58|20.44|20.7|20.56|20.57|20.43|136
1722919500000|2024-08-06 04:45:00|20.57|20.43|20.59|20.45|20.6|20.46|20.49|20.35|177
1722919800000|2024-08-06 04:50:00|20.6|20.46|20.67|20.53|20.68|20.54|20.55|20.41|177
1722920100000|2024-08-06 04:55:00|20.68|20.54|20.66|20.52|20.7|20.56|20.61|20.47|248
1722920400000|2024-08-06 05:00:00|20.65|20.51|20.7|20.56|20.72|20.58|20.61|20.47|138
1722920700000|2024-08-06 05:05:00|20.69|20.55|20.76|20.62|20.78|20.64|20.63|20.49|183
1722921000000|2024-08-06 05:10:00|20.77|20.63|20.62|20.48|20.77|20.63|20.59|20.45|188
1722921300000|2024-08-06 05:15:00|20.63|20.49|20.72|20.58|20.74|20.6|20.61|20.47|210
1722921600000|2024-08-06 05:20:00|20.73|20.59|20.7|20.56|20.76|20.62|20.64|20.5|165
1722921900000|2024-08-06 05:25:00|20.71|20.57|20.72|20.58|20.74|20.6|20.69|20.55|133
1722922200000|2024-08-06 05:30:00|20.71|20.57|20.68|20.54|20.73|20.59|20.64|20.5|146
1722922500000|2024-08-06 05:35:00|20.69|20.55|20.78|20.64|20.8|20.66|20.67|20.53|189
1722922800000|2024-08-06 05:40:00|20.79|20.65|20.82|20.68|20.83|20.69|20.7|20.56|237
1722923100000|2024-08-06 05:45:00|20.81|20.67|20.83|20.69|20.85|20.71|20.75|20.61|244
1722923400000|2024-08-06 05:50:00|20.82|20.68|20.86|20.72|20.9|20.76|20.8|20.66|287
1722923700000|2024-08-06 05:55:00|20.87|20.73|20.85|20.71|20.88|20.74|20.81|20.67|277
1722924000000|2024-08-06 06:00:00|20.84|20.7|20.89|20.75|20.91|20.77|20.79|20.65|340
1722924300000|2024-08-06 06:05:00|20.88|20.74|20.87|20.73|20.96|20.82|20.86|20.72|355
1722924600000|2024-08-06 06:10:00|20.86|20.72|20.78|20.64|20.87|20.73|20.75|20.61|264
1722924900000|2024-08-06 06:15:00|20.79|20.65|20.8|20.66|20.81|20.67|20.7|20.56|252
1722925200000|2024-08-06 06:20:00|20.79|20.65|20.98|20.84|20.99|20.85|20.79|20.65|383
1722925500000|2024-08-06 06:25:00|20.99|20.85|20.92|20.78|21|20.86|20.91|20.77|311
1722925800000|2024-08-06 06:30:00|20.91|20.77|21.03|20.89|21.06|20.92|20.91|20.77|341
1722926100000|2024-08-06 06:35:00|21.04|20.9|21.03|20.89|21.06|20.92|21|20.86|339
1722926400000|2024-08-06 06:40:00|21.04|20.9|21.01|20.87|21.04|20.9|20.97|20.83|398
1722926700000|2024-08-06 06:45:00|21.02|20.88|20.98|20.84|21.02|20.88|20.9|20.76|304
1722927000000|2024-08-06 06:50:00|20.99|20.85|21|20.86|21.03|20.89|20.94|20.8|293
1722927300000|2024-08-06 06:55:00|21.01|20.87|21.01|20.87|21.05|20.91|20.96|20.82|276
1722927600000|2024-08-06 07:00:00|21|20.86|21.03|20.89|21.08|20.94|20.94|20.8|108
1722927900000|2024-08-06 07:05:00|21.04|20.9|20.96|20.82|21.04|20.9|20.93|20.79|343
1722928200000|2024-08-06 07:10:00|20.95|20.81|20.85|20.71|20.97|20.83|20.79|20.65|367
1722928500000|2024-08-06 07:15:00|20.84|20.7|20.96|20.82|20.98|20.84|20.84|20.7|240
1722928800000|2024-08-06 07:20:00|20.99|20.85|20.91|20.77|21|20.86|20.9|20.76|337
1722929100000|2024-08-06 07:25:00|20.92|20.78|20.9|20.76|20.92|20.78|20.86|20.72|276
1722929400000|2024-08-06 07:30:00|20.89|20.75|20.98|20.84|21.05|20.91|20.89|20.75|336
1722929700000|2024-08-06 07:35:00|20.97|20.83|20.95|20.81|21|20.86|20.92|20.78|455
1722930000000|2024-08-06 07:40:00|20.96|20.82|21.05|20.91|21.07|20.93|20.93|20.79|382
1722930300000|2024-08-06 07:45:00|21.04|20.9|21.01|20.87|21.11|20.97|21|20.86|402
1722930600000|2024-08-06 07:50:00|21|20.86|21.06|20.92|21.1|20.96|21|20.86|378
1722930900000|2024-08-06 07:55:00|21.05|20.91|21.12|20.98|21.15|21.01|21.02|20.88|388
1722931200000|2024-08-06 08:00:00|21.13|20.99|21.03|20.89|21.13|20.99|20.98|20.84|343
1722931500000|2024-08-06 08:05:00|21.04|20.9|20.99|20.85|21.15|21.01|20.98|20.84|374
1722931800000|2024-08-06 08:10:00|20.98|20.84|20.99|20.85|21.09|20.95|20.97|20.83|466
1722932100000|2024-08-06 08:15:00|21.01|20.87|20.87|20.73|21.03|20.89|20.86|20.72|436
1722932400000|2024-08-06 08:20:00|20.88|20.74|20.81|20.67|20.89|20.75|20.8|20.66|461
1722932700000|2024-08-06 08:25:00|20.82|20.68|20.76|20.62|20.86|20.72|20.75|20.61|456
1722933000000|2024-08-06 08:30:00|20.77|20.63|20.58|20.44|20.82|20.68|20.58|20.44|412
1722933300000|2024-08-06 08:35:00|20.59|20.45|20.58|20.44|20.66|20.52|20.48|20.34|429
1722933600000|2024-08-06 08:40:00|20.57|20.43|20.56|20.42|20.65|20.51|20.52|20.38|472
1722933900000|2024-08-06 08:45:00|20.57|20.43|20.5|20.36|20.61|20.47|20.43|20.29|479
1722934200000|2024-08-06 08:50:00|20.51|20.37|20.64|20.5|20.65|20.51|20.51|20.37|417
1722934500000|2024-08-06 08:55:00|20.65|20.51|20.61|20.47|20.73|20.59|20.58|20.44|364
1722934800000|2024-08-06 09:00:00|20.6|20.46|20.49|20.35|20.61|20.47|20.44|20.3|372
1722935100000|2024-08-06 09:05:00|20.48|20.34|20.53|20.39|20.56|20.42|20.44|20.3|119
1722935400000|2024-08-06 09:10:00|20.54|20.4|20.55|20.41|20.57|20.43|20.5|20.36|265
1722935700000|2024-08-06 09:15:00|20.54|20.4|20.51|20.37|20.56|20.42|20.44|20.3|351
1722936000000|2024-08-06 09:20:00|20.52|20.38|20.51|20.37|20.57|20.43|20.46|20.32|377
1722936300000|2024-08-06 09:25:00|20.52|20.38|20.57|20.43|20.57|20.43|20.49|20.35|217
1722936600000|2024-08-06 09:30:00|20.56|20.42|20.49|20.35|20.63|20.49|20.42|20.28|378
1722936900000|2024-08-06 09:35:00|20.48|20.34|20.48|20.34|20.53|20.39|20.46|20.32|308
1722937200000|2024-08-06 09:40:00|20.47|20.33|20.55|20.41|20.61|20.47|20.44|20.3|263
1722937500000|2024-08-06 09:45:00|20.54|20.4|20.5|20.36|20.57|20.43|20.47|20.33|247
1722937800000|2024-08-06 09:50:00|20.49|20.35|20.59|20.45|20.61|20.47|20.43|20.29|235
1722938100000|2024-08-06 09:55:00|20.6|20.46|20.58|20.44|20.61|20.47|20.54|20.4|232
1722938400000|2024-08-06 10:00:00|20.57|20.43|20.53|20.39|20.61|20.47|20.51|20.37|228
1722938700000|2024-08-06 10:05:00|20.52|20.38|20.54|20.4|20.56|20.42|20.46|20.32|222
1722939000000|2024-08-06 10:10:00|20.55|20.41|20.49|20.35|20.58|20.44|20.48|20.34|320
1722939300000|2024-08-06 10:15:00|20.5|20.36|20.45|20.31|20.51|20.37|20.45|20.31|268
1722939600000|2024-08-06 10:20:00|20.46|20.32|20.4|20.26|20.47|20.33|20.38|20.24|319
1722939900000|2024-08-06 10:25:00|20.41|20.27|20.53|20.39|20.54|20.4|20.4|20.26|276
1722940200000|2024-08-06 10:30:00|20.54|20.4|20.56|20.42|20.64|20.5|20.52|20.38|280
1722940500000|2024-08-06 10:35:00|20.55|20.41|20.51|20.37|20.58|20.44|20.49|20.35|169
1722940800000|2024-08-06 10:40:00|20.52|20.38|20.49|20.35|20.54|20.4|20.45|20.31|188
1722941100000|2024-08-06 10:45:00|20.48|20.34|20.51|20.37|20.53|20.39|20.45|20.31|206
1722941400000|2024-08-06 10:50:00|20.5|20.36|20.47|20.33|20.51|20.37|20.41|20.27|183
1722941700000|2024-08-06 10:55:00|20.46|20.32|20.52|20.38|20.53|20.39|20.45|20.31|182
1722942000000|2024-08-06 11:00:00|20.53|20.39|20.47|20.33|20.6|20.46|20.42|20.28|251
1722942300000|2024-08-06 11:05:00|20.46|20.32|20.55|20.41|20.58|20.44|20.46|20.32|236
1722942600000|2024-08-06 11:10:00|20.54|20.4|20.55|20.41|20.61|20.47|20.49|20.35|149
1722942900000|2024-08-06 11:15:00|20.54|20.4|20.48|20.34|20.56|20.42|20.46|20.32|206
1722943200000|2024-08-06 11:20:00|20.47|20.33|20.5|20.36|20.55|20.41|20.46|20.32|230
1722943500000|2024-08-06 11:25:00|20.51|20.37|20.46|20.32|20.51|20.37|20.43|20.29|190
1722943800000|2024-08-06 11:30:00|20.47|20.33|20.56|20.42|20.58|20.44|20.46|20.32|234
1722944100000|2024-08-06 11:35:00|20.55|20.41|20.57|20.43|20.63|20.49|20.53|20.39|187
1722944400000|2024-08-06 11:40:00|20.56|20.42|20.57|20.43|20.59|20.45|20.53|20.39|226
1722944700000|2024-08-06 11:45:00|20.58|20.44|20.56|20.42|20.65|20.51|20.52|20.38|240
1722945000000|2024-08-06 11:50:00|20.57|20.43|20.49|20.35|20.57|20.43|20.46|20.32|239
1722945300000|2024-08-06 11:55:00|20.5|20.36|20.52|20.38|20.57|20.43|20.49|20.35|199
1722945600000|2024-08-06 12:00:00|20.53|20.39|20.52|20.38|20.58|20.44|20.47|20.33|244
1722945900000|2024-08-06 12:05:00|20.51|20.37|20.46|20.32|20.52|20.38|20.42|20.28|159
1722946200000|2024-08-06 12:10:00|20.47|20.33|20.49|20.35|20.53|20.39|20.44|20.3|171
1722946500000|2024-08-06 12:15:00|20.5|20.36|20.58|20.44|20.6|20.46|20.43|20.29|274
1722946800000|2024-08-06 12:20:00|20.57|20.43|20.57|20.43|20.59|20.45|20.53|20.39|173
1722947100000|2024-08-06 12:25:00|20.58|20.44|20.65|20.51|20.65|20.51|20.53|20.39|194
1722947400000|2024-08-06 12:30:00|20.64|20.5|20.49|20.35|20.65|20.51|20.48|20.34|169
1722947700000|2024-08-06 12:35:00|20.48|20.34|20.47|20.33|20.49|20.35|20.42|20.28|89
1722948000000|2024-08-06 12:40:00|20.46|20.32|20.43|20.29|20.51|20.37|20.43|20.29|233
1722948300000|2024-08-06 12:45:00|20.44|20.3|20.38|20.24|20.44|20.3|20.32|20.18|287
1722948600000|2024-08-06 12:50:00|20.39|20.25|20.33|20.19|20.45|20.31|20.33|20.19|298
1722948900000|2024-08-06 12:55:00|20.34|20.2|20.36|20.22|20.4|20.26|20.32|20.18|214
1722949200000|2024-08-06 13:00:00|20.35|20.21|20.35|20.21|20.4|20.26|20.3|20.16|311
1722949500000|2024-08-06 13:05:00|20.34|20.2|20.34|20.2|20.41|20.27|20.31|20.17|327
1722949800000|2024-08-06 13:10:00|20.35|20.21|20.33|20.19|20.37|20.23|20.32|20.18|178
1722950100000|2024-08-06 13:15:00|20.34|20.2|20.24|20.1|20.36|20.22|20.23|20.09|242
1722950400000|2024-08-06 13:20:00|20.23|20.09|20.15|20.01|20.27|20.13|20.13|19.99|273
1722950700000|2024-08-06 13:25:00|20.16|20.02|20.42|20.28|20.46|20.32|20.15|20.01|278
1722951000000|2024-08-06 13:30:00|20.43|20.29|20.41|20.27|20.54|20.4|20.37|20.23|435
1722951300000|2024-08-06 13:35:00|20.42|20.28|20.37|20.23|20.42|20.28|20.28|20.14|406
1722951600000|2024-08-06 13:40:00|20.38|20.24|20.23|20.09|20.42|20.28|20.2|20.06|274
1722951900000|2024-08-06 13:45:00|20.25|20.11|20.19|20.05|20.25|20.11|20.13|19.99|171
1722952200000|2024-08-06 13:50:00|20.2|20.06|20.33|20.19|20.35|20.21|20.15|20.01|311
1722952500000|2024-08-06 13:55:00|20.32|20.18|20.4|20.26|20.45|20.31|20.32|20.18|316
1722952800000|2024-08-06 14:00:00|20.41|20.27|20.52|20.38|20.53|20.39|20.38|20.24|294
1722953100000|2024-08-06 14:05:00|20.51|20.37|20.96|20.82|20.99|20.85|20.5|20.36|532
1722953400000|2024-08-06 14:10:00|20.95|20.81|21|20.86|21.07|20.93|20.9|20.76|482
1722953700000|2024-08-06 14:15:00|21.01|20.87|21.22|21.08|21.26|21.12|20.99|20.85|429
1722954000000|2024-08-06 14:20:00|21.23|21.09|21.27|21.13|21.29|21.15|21.15|21.01|396
1722954300000|2024-08-06 14:25:00|21.28|21.14|21.12|20.98|21.33|21.19|21.11|20.97|400
1722954600000|2024-08-06 14:30:00|21.13|20.99|21.03|20.89|21.23|21.09|20.99|20.85|382
1722954900000|2024-08-06 14:35:00|21.04|20.9|21.09|20.95|21.18|21.04|21.02|20.88|380
1722955200000|2024-08-06 14:40:00|21.08|20.94|21.12|20.98|21.22|21.08|21.05|20.91|332
1722955500000|2024-08-06 14:45:00|21.11|20.97|21.27|21.13|21.28|21.14|21.11|20.97|430
1722955800000|2024-08-06 14:50:00|21.28|21.14|21.16|21.02|21.28|21.14|21.15|21.01|388
1722956100000|2024-08-06 14:55:00|21.17|21.03|21.13|20.99|21.25|21.11|21.08|20.94|319
1722956400000|2024-08-06 15:00:00|21.12|20.98|21.17|21.03|21.23|21.09|21.11|20.97|473
1722956700000|2024-08-06 15:05:00|21.16|21.02|21.28|21.14|21.34|21.2|21.15|21.01|341
1722957000000|2024-08-06 15:10:00|21.29|21.15|21.1|20.96|21.3|21.16|21.08|20.94|287
1722957300000|2024-08-06 15:15:00|21.08|20.94|21.1|20.96|21.16|21.02|20.99|20.85|386
1722957600000|2024-08-06 15:20:00|21.11|20.97|21.14|21|21.18|21.04|21.08|20.94|315
1722957900000|2024-08-06 15:25:00|21.16|21.02|20.91|20.77|21.16|21.02|20.91|20.77|247
1722958200000|2024-08-06 15:30:00|20.9|20.76|20.97|20.83|20.98|20.84|20.86|20.72|250
1722958500000|2024-08-06 15:35:00|20.98|20.84|20.92|20.78|21|20.86|20.88|20.74|233
1722958800000|2024-08-06 15:40:00|20.93|20.79|21.04|20.9|21.06|20.92|20.9|20.76|320
1722959100000|2024-08-06 15:45:00|21.03|20.89|21.11|20.97|21.12|20.98|20.98|20.84|303
1722959400000|2024-08-06 15:50:00|21.1|20.96|21.11|20.97|21.15|21.01|21.08|20.94|233
1722959700000|2024-08-06 15:55:00|21.12|20.98|21.2|21.06|21.22|21.08|21.11|20.97|291
1722960000000|2024-08-06 16:00:00|21.21|21.07|21.17|21.03|21.3|21.16|21.13|20.99|296
1722960300000|2024-08-06 16:05:00|21.18|21.04|21.23|21.09|21.28|21.14|21.14|21|287
1722960600000|2024-08-06 16:10:00|21.22|21.08|21.36|21.22|21.38|21.24|21.2|21.06|341
1722960900000|2024-08-06 16:15:00|21.38|21.24|21.3|21.16|21.38|21.24|21.27|21.13|310
1722961200000|2024-08-06 16:20:00|21.31|21.17|21.24|21.1|21.37|21.23|21.22|21.08|351
1722961500000|2024-08-06 16:25:00|21.25|21.11|21.14|21|21.25|21.11|21.13|20.99|350
1722961800000|2024-08-06 16:30:00|21.13|20.99|21.22|21.08|21.26|21.12|21.11|20.97|379
1722962100000|2024-08-06 16:35:00|21.21|21.07|21.24|21.1|21.29|21.15|21.18|21.04|426
1722962400000|2024-08-06 16:40:00|21.25|21.11|21.28|21.14|21.35|21.21|21.24|21.1|519
1722962700000|2024-08-06 16:45:00|21.27|21.13|21.35|21.21|21.37|21.23|21.27|21.13|376
1722963000000|2024-08-06 16:50:00|21.36|21.22|21.49|21.35|21.5|21.36|21.3|21.16|419
1722963300000|2024-08-06 16:55:00|21.48|21.34|21.35|21.21|21.49|21.35|21.35|21.21|338
1722963600000|2024-08-06 17:00:00|21.34|21.2|21.44|21.3|21.46|21.32|21.3|21.16|334
1722963900000|2024-08-06 17:05:00|21.45|21.31|21.47|21.33|21.47|21.33|21.37|21.23|220
1722964200000|2024-08-06 17:10:00|21.46|21.32|21.4|21.26|21.48|21.34|21.38|21.24|317
1722964500000|2024-08-06 17:15:00|21.41|21.27|21.39|21.25|21.42|21.28|21.33|21.19|306
1722964800000|2024-08-06 17:20:00|21.4|21.26|21.33|21.19|21.41|21.27|21.32|21.18|238
1722965100000|2024-08-06 17:25:00|21.34|21.2|21.39|21.25|21.41|21.27|21.31|21.17|252
1722965400000|2024-08-06 17:30:00|21.4|21.26|21.36|21.22|21.42|21.28|21.31|21.17|317
1722965700000|2024-08-06 17:35:00|21.37|21.23|21.33|21.19|21.39|21.25|21.32|21.18|286
1722966000000|2024-08-06 17:40:00|21.34|21.2|21.28|21.14|21.35|21.21|21.27|21.13|257
1722966300000|2024-08-06 17:45:00|21.27|21.13|21.3|21.16|21.32|21.18|21.23|21.09|226
1722966600000|2024-08-06 17:50:00|21.29|21.15|21.32|21.18|21.34|21.2|21.26|21.12|225
1722966900000|2024-08-06 17:55:00|21.33|21.19|21.23|21.09|21.36|21.22|21.22|21.08|232
1722967200000|2024-08-06 18:00:00|21.22|21.08|21.29|21.15|21.32|21.18|21.22|21.08|220
1722967500000|2024-08-06 18:05:00|21.3|21.16|21.3|21.16|21.33|21.19|21.24|21.1|187
1722967800000|2024-08-06 18:10:00|21.31|21.17|21.41|21.27|21.42|21.28|21.3|21.16|141
1722968100000|2024-08-06 18:15:00|21.42|21.28|21.44|21.3|21.53|21.39|21.4|21.26|197
1722968400000|2024-08-06 18:20:00|21.43|21.29|21.32|21.18|21.44|21.3|21.32|21.18|339
1722968700000|2024-08-06 18:25:00|21.31|21.17|21.34|21.2|21.36|21.22|21.28|21.14|308
1722969000000|2024-08-06 18:30:00|21.35|21.21|21.42|21.28|21.43|21.29|21.28|21.14|218
1722969300000|2024-08-06 18:35:00|21.41|21.27|21.35|21.21|21.45|21.31|21.35|21.21|260
1722969600000|2024-08-06 18:40:00|21.34|21.2|21.37|21.23|21.39|21.25|21.28|21.14|194
1722969900000|2024-08-06 18:45:00|21.38|21.24|21.43|21.29|21.45|21.31|21.36|21.22|182
1722970200000|2024-08-06 18:50:00|21.44|21.3|21.43|21.29|21.45|21.31|21.4|21.26|232
1722970500000|2024-08-06 18:55:00|21.42|21.28|21.29|21.15|21.45|21.31|21.29|21.15|208
1722970800000|2024-08-06 19:00:00|21.28|21.14|21.23|21.09|21.32|21.18|21.2|21.06|290
1722971100000|2024-08-06 19:05:00|21.24|21.1|21.21|21.07|21.29|21.15|21.18|21.04|195
1722971400000|2024-08-06 19:10:00|21.22|21.08|21.23|21.09|21.25|21.11|21.21|21.07|166
1722971700000|2024-08-06 19:15:00|21.22|21.08|21.25|21.11|21.28|21.14|21.17|21.03|196
1722972000000|2024-08-06 19:20:00|21.26|21.12|21.3|21.16|21.33|21.19|21.23|21.09|191
1722972300000|2024-08-06 19:25:00|21.31|21.17|21.32|21.18|21.41|21.27|21.3|21.16|232
1722972600000|2024-08-06 19:30:00|21.31|21.17|21.34|21.2|21.38|21.24|21.28|21.14|244
1722972900000|2024-08-06 19:35:00|21.33|21.19|21.33|21.19|21.35|21.21|21.28|21.14|155
1722973200000|2024-08-06 19:40:00|21.34|21.2|21.35|21.21|21.38|21.24|21.33|21.19|130
1722973500000|2024-08-06 19:45:00|21.34|21.2|21.31|21.17|21.37|21.23|21.25|21.11|195
1722973800000|2024-08-06 19:50:00|21.3|21.16|21.22|21.08|21.35|21.21|21.22|21.08|117
1722974100000|2024-08-06 19:55:00|21.23|21.09|21.21|21.07|21.27|21.13|21.17|21.03|155
1722974400000|2024-08-06 20:00:00|21.2|21.06|21.1|20.96|21.26|21.12|21.08|20.94|272
1722974700000|2024-08-06 20:05:00|21.09|20.95|21.26|21.12|21.26|21.12|21.09|20.95|199
1722975000000|2024-08-06 20:10:00|21.27|21.13|21.13|20.99|21.31|21.17|21.12|20.98|286
1722975300000|2024-08-06 20:15:00|21.14|21|21.18|21.04|21.19|21.05|21.07|20.93|242
1722975600000|2024-08-06 20:20:00|21.19|21.05|21.14|21|21.27|21.13|21.12|20.98|270
1722975900000|2024-08-06 20:25:00|21.13|20.99|21.14|21|21.16|21.02|21.07|20.93|252
1722976200000|2024-08-06 20:30:00|21.13|20.99|21.14|21|21.17|21.03|21.08|20.94|280
1722976500000|2024-08-06 20:35:00|21.15|21.01|21.16|21.02|21.2|21.06|21.09|20.95|254
1722976800000|2024-08-06 20:40:00|21.15|21.01|20.99|20.85|21.18|21.04|20.99|20.85|240
1722977100000|2024-08-06 20:45:00|21|20.86|21.03|20.89|21.06|20.92|20.99|20.85|193
1722977400000|2024-08-06 20:50:00|21.04|20.9|21.12|20.98|21.12|20.98|21.01|20.87|183
1722977700000|2024-08-06 20:55:00|21.11|20.97|21.16|21.02|21.18|21.04|21.1|20.96|160
1722978000000|2024-08-06 21:00:00|21.17|21.03|21.22|21.08|21.22|21.08|21.12|20.98|76
1722978300000|2024-08-06 21:05:00|21.21|21.07|21.07|20.93|21.21|21.07|21.04|20.9|65
1722978600000|2024-08-06 21:10:00|21.06|20.92|21.16|21.02|21.16|21.02|21.05|20.91|55
1722978900000|2024-08-06 21:15:00|21.15|21.01|21.13|20.99|21.18|21.04|21.07|20.93|94
1722979200000|2024-08-06 21:20:00|21.14|21|21.12|20.98|21.14|21|21.08|20.94|41
1722979500000|2024-08-06 21:25:00|21.13|20.99|21.18|21.04|21.19|21.05|21.12|20.98|40
1722979800000|2024-08-06 21:30:00|21.17|21.03|21.25|21.11|21.25|21.11|21.16|21.02|31
1722980100000|2024-08-06 21:35:00|21.24|21.1|21.21|21.07|21.25|21.11|21.2|21.06|14
1722980400000|2024-08-06 21:40:00|21.2|21.06|21.18|21.04|21.2|21.06|21.16|21.02|53
1722980700000|2024-08-06 21:45:00|21.19|21.05|21.21|21.07|21.21|21.07|21.18|21.04|9
1722981000000|2024-08-06 21:50:00|21.2|21.06|21.22|21.08|21.22|21.08|21.19|21.05|7
1722981300000|2024-08-06 21:55:00|21.21|21.07|21.22|21.08|21.22|21.08|21.19|21.05|44
1722981600000|2024-08-06 22:00:00|21.21|21.07|21.35|21.21|21.35|21.21|21.2|21.06|139
1722981900000|2024-08-06 22:05:00|21.36|21.22|21.42|21.28|21.43|21.29|21.31|21.17|157
1722982200000|2024-08-06 22:10:00|21.41|21.27|21.37|21.23|21.42|21.28|21.34|21.2|176
1722982500000|2024-08-06 22:15:00|21.36|21.22|21.42|21.28|21.45|21.31|21.36|21.22|215
1722982800000|2024-08-06 22:20:00|21.43|21.29|21.26|21.12|21.46|21.32|21.26|21.12|203
1722983100000|2024-08-06 22:25:00|21.25|21.11|21.05|20.91|21.25|21.11|21.01|20.87|298
1722983400000|2024-08-06 22:30:00|21.04|20.9|21.04|20.9|21.17|21.03|21.02|20.88|386
1722983700000|2024-08-06 22:35:00|21.05|20.91|21.1|20.96|21.12|20.98|21.01|20.87|245
1722984000000|2024-08-06 22:40:00|21.09|20.95|21.11|20.97|21.12|20.98|21.04|20.9|195
1722984300000|2024-08-06 22:45:00|21.1|20.96|21.1|20.96|21.16|21.02|21.07|20.93|165
1722984600000|2024-08-06 22:50:00|21.11|20.97|21.16|21.02|21.18|21.04|21.09|20.95|148
1722984900000|2024-08-06 22:55:00|21.15|21.01|21.14|21|21.18|21.04|21.13|20.99|114
1722985200000|2024-08-06 23:00:00|21.15|21.01|21.08|20.94|21.16|21.02|21.04|20.9|145
1722985500000|2024-08-06 23:05:00|21.07|20.93|21.21|21.07|21.21|21.07|21.07|20.93|127
1722985800000|2024-08-06 23:10:00|21.22|21.08|21.12|20.98|21.22|21.08|21.09|20.95|142
1722986100000|2024-08-06 23:15:00|21.13|20.99|21.03|20.89|21.13|20.99|21.01|20.87|191
1722986400000|2024-08-06 23:20:00|21.04|20.9|20.99|20.85|21.06|20.92|20.99|20.85|160
1722986700000|2024-08-06 23:25:00|20.98|20.84|20.93|20.79|20.99|20.85|20.9|20.76|206
1722987000000|2024-08-06 23:30:00|20.94|20.8|20.93|20.79|20.95|20.81|20.9|20.76|163
1722987300000|2024-08-06 23:35:00|20.94|20.8|20.89|20.75|20.94|20.8|20.88|20.74|160
1722987600000|2024-08-06 23:40:00|20.9|20.76|20.91|20.77|20.92|20.78|20.86|20.72|216
1722987900000|2024-08-06 23:45:00|20.92|20.78|20.94|20.8|20.99|20.85|20.91|20.77|143
1722988200000|2024-08-06 23:50:00|20.93|20.79|20.94|20.8|20.97|20.83|20.91|20.77|202
1722988500000|2024-08-06 23:55:00|20.95|20.81|20.97|20.83|20.97|20.83|20.93|20.79|75
1722988800000|2024-08-07 00:00:00|20.96|20.82|20.87|20.73|20.98|20.84|20.87|20.73|175
1722989100000|2024-08-07 00:05:00|20.88|20.74|20.87|20.73|20.97|20.83|20.83|20.69|195
1722989400000|2024-08-07 00:10:00|20.86|20.72|20.78|20.64|20.91|20.77|20.78|20.64|239
1722989700000|2024-08-07 00:15:00|20.79|20.65|20.89|20.75|20.89|20.75|20.75|20.61|270
1722990000000|2024-08-07 00:20:00|20.88|20.74|20.84|20.7|20.94|20.8|20.82|20.68|251
1722990300000|2024-08-07 00:25:00|20.83|20.69|20.88|20.74|20.9|20.76|20.82|20.68|193
1722990600000|2024-08-07 00:30:00|20.87|20.73|20.97|20.83|20.99|20.85|20.87|20.73|188
1722990900000|2024-08-07 00:35:00|20.96|20.82|21.05|20.91|21.14|21|20.96|20.82|260
1722991200000|2024-08-07 00:40:00|21.04|20.9|20.9|20.76|21.08|20.94|20.9|20.76|170
1722991500000|2024-08-07 00:45:00|20.89|20.75|20.93|20.79|20.96|20.82|20.8|20.66|282
1722991800000|2024-08-07 00:50:00|20.94|20.8|20.96|20.82|21.03|20.89|20.9|20.76|199
1722992100000|2024-08-07 00:55:00|20.95|20.81|20.94|20.8|21.04|20.9|20.93|20.79|143
1722992400000|2024-08-07 01:00:00|20.95|20.81|20.97|20.83|20.99|20.85|20.91|20.77|178
1722992700000|2024-08-07 01:05:00|20.98|20.84|20.79|20.65|20.98|20.84|20.79|20.65|166
1722993000000|2024-08-07 01:10:00|20.8|20.66|20.73|20.59|20.8|20.66|20.66|20.52|290
1722993300000|2024-08-07 01:15:00|20.72|20.58|20.79|20.65|20.87|20.73|20.7|20.56|272
1722993600000|2024-08-07 01:20:00|20.8|20.66|20.8|20.66|20.84|20.7|20.73|20.59|245
1722993900000|2024-08-07 01:25:00|20.79|20.65|20.75|20.61|20.84|20.7|20.74|20.6|187
1722994200000|2024-08-07 01:30:00|20.76|20.62|20.8|20.66|20.86|20.72|20.73|20.59|197
1722994500000|2024-08-07 01:35:00|20.81|20.67|20.97|20.83|20.98|20.84|20.8|20.66|129
1722994800000|2024-08-07 01:40:00|20.98|20.84|21.1|20.96|21.18|21.04|20.98|20.84|163
1722995100000|2024-08-07 01:45:00|21.09|20.95|21.22|21.08|21.26|21.12|21.05|20.91|178
1722995400000|2024-08-07 01:50:00|21.23|21.09|21.21|21.07|21.28|21.14|21.17|21.03|164
1722995700000|2024-08-07 01:55:00|21.2|21.06|21.24|21.1|21.26|21.12|21.15|21.01|127
1722996000000|2024-08-07 02:00:00|21.23|21.09|21.15|21.01|21.24|21.1|21.12|20.98|125
1722996300000|2024-08-07 02:05:00|21.16|21.02|21.16|21.02|21.2|21.06|21.12|20.98|134
1722996600000|2024-08-07 02:10:00|21.15|21.01|21.09|20.95|21.16|21.02|21.07|20.93|115
1722996900000|2024-08-07 02:15:00|21.08|20.94|21.09|20.95|21.09|20.95|21|20.86|106
1722997200000|2024-08-07 02:20:00|21.1|20.96|21.21|21.07|21.23|21.09|21.1|20.96|218
1722997500000|2024-08-07 02:25:00|21.22|21.08|21.35|21.21|21.38|21.24|21.18|21.04|245
1722997800000|2024-08-07 02:30:00|21.36|21.22|21.45|21.31|21.55|21.41|21.29|21.15|363
1722998100000|2024-08-07 02:35:00|21.46|21.32|21.23|21.09|21.46|21.32|21.22|21.08|308
1722998400000|2024-08-07 02:40:00|21.24|21.1|21.19|21.05|21.29|21.15|21.17|21.03|259
1722998700000|2024-08-07 02:45:00|21.18|21.04|21.1|20.96|21.2|21.06|21.08|20.94|141
1722999000000|2024-08-07 02:50:00|21.09|20.95|21.01|20.87|21.1|20.96|20.98|20.84|266
1722999300000|2024-08-07 02:55:00|21.02|20.88|21.1|20.96|21.1|20.96|21.01|20.87|216
1722999600000|2024-08-07 03:00:00|21.11|20.97|21.22|21.08|21.29|21.15|21.1|20.96|310
1722999900000|2024-08-07 03:05:00|21.24|21.1|21.31|21.17|21.31|21.17|21.2|21.06|169
1723000200000|2024-08-07 03:10:00|21.32|21.18|21.28|21.14|21.36|21.22|21.25|21.11|168
1723000500000|2024-08-07 03:15:00|21.27|21.13|21.22|21.08|21.28|21.14|21.11|20.97|161
1723000800000|2024-08-07 03:20:00|21.23|21.09|21.27|21.13|21.28|21.14|21.19|21.05|139
1723001100000|2024-08-07 03:25:00|21.26|21.12|21.25|21.11|21.28|21.14|21.22|21.08|170
1723001400000|2024-08-07 03:30:00|21.24|21.1|21.26|21.12|21.28|21.14|21.19|21.05|150
1723001700000|2024-08-07 03:35:00|21.27|21.13|21.32|21.18|21.35|21.21|21.21|21.07|217
1723002000000|2024-08-07 03:40:00|21.33|21.19|21.27|21.13|21.33|21.19|21.23|21.09|180
1723002300000|2024-08-07 03:45:00|21.26|21.12|21.22|21.08|21.32|21.18|21.2|21.06|116
1723002600000|2024-08-07 03:50:00|21.21|21.07|21.3|21.16|21.3|21.16|21.2|21.06|128
1723002900000|2024-08-07 03:55:00|21.29|21.15|21.3|21.16|21.33|21.19|21.28|21.14|101
1723003200000|2024-08-07 04:00:00|21.29|21.15|21.3|21.16|21.38|21.24|21.26|21.12|152
1723003500000|2024-08-07 04:05:00|21.31|21.17|21.38|21.24|21.38|21.24|21.29|21.15|269
1723003800000|2024-08-07 04:10:00|21.37|21.23|21.48|21.34|21.53|21.39|21.34|21.2|251
1723004100000|2024-08-07 04:15:00|21.47|21.33|21.55|21.41|21.59|21.45|21.47|21.33|267
1723004400000|2024-08-07 04:20:00|21.56|21.42|21.63|21.49|21.7|21.56|21.5|21.36|251
1723004700000|2024-08-07 04:25:00|21.62|21.48|21.5|21.36|21.63|21.49|21.48|21.34|173
1723005000000|2024-08-07 04:30:00|21.49|21.35|21.53|21.39|21.59|21.45|21.48|21.34|209
1723005300000|2024-08-07 04:35:00|21.54|21.4|21.47|21.33|21.54|21.4|21.46|21.32|247
1723005600000|2024-08-07 04:40:00|21.46|21.32|21.58|21.44|21.59|21.45|21.44|21.3|167
1723005900000|2024-08-07 04:45:00|21.57|21.43|21.6|21.46|21.64|21.5|21.52|21.38|245
1723006200000|2024-08-07 04:50:00|21.61|21.47|21.6|21.46|21.65|21.51|21.57|21.43|185
1723006500000|2024-08-07 04:55:00|21.59|21.45|21.54|21.4|21.61|21.47|21.54|21.4|177
1723006800000|2024-08-07 05:00:00|21.53|21.39|21.58|21.44|21.59|21.45|21.52|21.38|263
1723007100000|2024-08-07 05:05:00|21.59|21.45|21.66|21.52|21.7|21.56|21.58|21.44|347
1723007400000|2024-08-07 05:10:00|21.67|21.53|21.61|21.47|21.69|21.55|21.6|21.46|349
1723007700000|2024-08-07 05:15:00|21.62|21.48|21.69|21.55|21.75|21.61|21.58|21.44|254
1723008000000|2024-08-07 05:20:00|21.68|21.54|21.55|21.41|21.71|21.57|21.55|21.41|209
1723008300000|2024-08-07 05:25:00|21.56|21.42|21.66|21.52|21.66|21.52|21.55|21.41|288
1723008600000|2024-08-07 05:30:00|21.65|21.51|21.72|21.58|21.74|21.6|21.58|21.44|229
1723008900000|2024-08-07 05:35:00|21.71|21.57|21.77|21.63|21.77|21.63|21.66|21.52|287
1723009200000|2024-08-07 05:40:00|21.76|21.62|21.57|21.43|21.77|21.63|21.54|21.4|203
1723009500000|2024-08-07 05:45:00|21.56|21.42|21.52|21.38|21.6|21.46|21.49|21.35|194
1723009800000|2024-08-07 05:50:00|21.53|21.39|21.49|21.35|21.57|21.43|21.49|21.35|206
1723010100000|2024-08-07 05:55:00|21.5|21.36|21.48|21.34|21.53|21.39|21.47|21.33|162
1723010400000|2024-08-07 06:00:00|21.47|21.33|21.59|21.45|21.6|21.46|21.47|21.33|122
1723010700000|2024-08-07 06:05:00|21.58|21.44|21.6|21.46|21.62|21.48|21.55|21.41|250
1723011000000|2024-08-07 06:10:00|21.59|21.45|21.5|21.36|21.6|21.46|21.48|21.34|217
1723011300000|2024-08-07 06:15:00|21.51|21.37|21.44|21.3|21.53|21.39|21.35|21.21|234
1723011600000|2024-08-07 06:20:00|21.43|21.29|21.41|21.27|21.43|21.29|21.36|21.22|259
1723011900000|2024-08-07 06:25:00|21.4|21.26|21.46|21.32|21.48|21.34|21.4|21.26|296
1723012200000|2024-08-07 06:30:00|21.45|21.31|21.44|21.3|21.51|21.37|21.42|21.28|160
1723012500000|2024-08-07 06:35:00|21.43|21.29|21.45|21.31|21.46|21.32|21.37|21.23|225
1723012800000|2024-08-07 06:40:00|21.44|21.3|21.42|21.28|21.48|21.34|21.41|21.27|139
1723013100000|2024-08-07 06:45:00|21.43|21.29|21.38|21.24|21.43|21.29|21.33|21.19|254
1723013400000|2024-08-07 06:50:00|21.39|21.25|21.35|21.21|21.41|21.27|21.34|21.2|133
1723013700000|2024-08-07 06:55:00|21.34|21.2|21.35|21.21|21.4|21.26|21.31|21.17|136
1723014000000|2024-08-07 07:00:00|21.34|21.2|21.31|21.17|21.34|21.2|21.26|21.12|232
1723014300000|2024-08-07 07:05:00|21.3|21.16|21.33|21.19|21.38|21.24|21.28|21.14|129
1723014600000|2024-08-07 07:10:00|21.32|21.18|21.23|21.09|21.36|21.22|21.22|21.08|216
1723014900000|2024-08-07 07:15:00|21.24|21.1|21.2|21.06|21.25|21.11|21.19|21.05|231
1723015200000|2024-08-07 07:20:00|21.19|21.05|21.24|21.1|21.24|21.1|21.16|21.02|279
1723015500000|2024-08-07 07:25:00|21.23|21.09|21.27|21.13|21.3|21.16|21.22|21.08|253
1723015800000|2024-08-07 07:30:00|21.26|21.12|21.31|21.17|21.32|21.18|21.26|21.12|173
1723016100000|2024-08-07 07:35:00|21.32|21.18|21.33|21.19|21.36|21.22|21.3|21.16|202
1723016400000|2024-08-07 07:40:00|21.34|21.2|21.3|21.16|21.35|21.21|21.29|21.15|251
1723016700000|2024-08-07 07:45:00|21.31|21.17|21.39|21.25|21.45|21.31|21.28|21.14|324
1723017000000|2024-08-07 07:50:00|21.4|21.26|21.37|21.23|21.43|21.29|21.35|21.21|239
1723017300000|2024-08-07 07:55:00|21.36|21.22|21.32|21.18|21.37|21.23|21.31|21.17|185
1723017600000|2024-08-07 08:00:00|21.33|21.19|21.32|21.18|21.36|21.22|21.31|21.17|250
1723017900000|2024-08-07 08:05:00|21.31|21.17|21.4|21.26|21.41|21.27|21.31|21.17|201
1723018200000|2024-08-07 08:10:00|21.39|21.25|21.42|21.28|21.48|21.34|21.39|21.25|162
1723018500000|2024-08-07 08:15:00|21.43|21.29|21.43|21.29|21.5|21.36|21.39|21.25|128
1723018800000|2024-08-07 08:20:00|21.44|21.3|21.4|21.26|21.46|21.32|21.37|21.23|103
1723019100000|2024-08-07 08:25:00|21.41|21.27|21.41|21.27|21.43|21.29|21.37|21.23|168
1723019400000|2024-08-07 08:30:00|21.42|21.28|21.34|21.2|21.42|21.28|21.33|21.19|162
1723019700000|2024-08-07 08:35:00|21.35|21.21|21.3|21.16|21.35|21.21|21.23|21.09|214
1723020000000|2024-08-07 08:40:00|21.29|21.15|21.28|21.14|21.33|21.19|21.26|21.12|112
1723020300000|2024-08-07 08:45:00|21.29|21.15|21.39|21.25|21.42|21.28|21.28|21.14|160
1723020600000|2024-08-07 08:50:00|21.38|21.24|21.34|21.2|21.45|21.31|21.34|21.2|124
1723020900000|2024-08-07 08:55:00|21.35|21.21|21.35|21.21|21.37|21.23|21.33|21.19|83
1723021200000|2024-08-07 09:00:00|21.34|21.2|21.41|21.27|21.49|21.35|21.33|21.19|175
1723021500000|2024-08-07 09:05:00|21.4|21.26|21.3|21.16|21.44|21.3|21.29|21.15|201
1723021800000|2024-08-07 09:10:00|21.29|21.15|21.35|21.21|21.36|21.22|21.25|21.11|192
1723022100000|2024-08-07 09:15:00|21.34|21.2|21.44|21.3|21.44|21.3|21.31|21.17|166
1723022400000|2024-08-07 09:20:00|21.45|21.31|21.49|21.35|21.56|21.42|21.45|21.31|238
1723022700000|2024-08-07 09:25:00|21.48|21.34|21.44|21.3|21.53|21.39|21.44|21.3|142
1723023000000|2024-08-07 09:30:00|21.43|21.29|21.43|21.29|21.49|21.35|21.38|21.24|163
1723023300000|2024-08-07 09:35:00|21.44|21.3|21.53|21.39|21.55|21.41|21.43|21.29|142
1723023600000|2024-08-07 09:40:00|21.52|21.38|21.51|21.37|21.57|21.43|21.51|21.37|92
1723023900000|2024-08-07 09:45:00|21.52|21.38|21.47|21.33|21.53|21.39|21.44|21.3|127
1723024200000|2024-08-07 09:50:00|21.46|21.32|21.44|21.3|21.49|21.35|21.44|21.3|109
1723024500000|2024-08-07 09:55:00|21.43|21.29|21.39|21.25|21.44|21.3|21.37|21.23|171
1723024800000|2024-08-07 10:00:00|21.38|21.24|21.31|21.17|21.4|21.26|21.31|21.17|192
1723025100000|2024-08-07 10:05:00|21.32|21.18|21.4|21.26|21.41|21.27|21.31|21.17|236
1723025400000|2024-08-07 10:10:00|21.41|21.27|21.44|21.3|21.46|21.32|21.4|21.26|238
1723025700000|2024-08-07 10:15:00|21.45|21.31|21.48|21.34|21.52|21.38|21.45|21.31|153
1723026000000|2024-08-07 10:20:00|21.47|21.33|21.45|21.31|21.48|21.34|21.42|21.28|210
1723026300000|2024-08-07 10:25:00|21.44|21.3|21.52|21.38|21.52|21.38|21.44|21.3|141
1723026600000|2024-08-07 10:30:00|21.53|21.39|21.58|21.44|21.61|21.47|21.5|21.36|194
1723026900000|2024-08-07 10:35:00|21.59|21.45|21.51|21.37|21.62|21.48|21.46|21.32|158
1723027200000|2024-08-07 10:40:00|21.52|21.38|21.4|21.26|21.53|21.39|21.4|21.26|168
1723027500000|2024-08-07 10:45:00|21.41|21.27|21.4|21.26|21.44|21.3|21.38|21.24|138
1723027800000|2024-08-07 10:50:00|21.41|21.27|21.36|21.22|21.42|21.28|21.34|21.2|172
1723028100000|2024-08-07 10:55:00|21.35|21.21|21.29|21.15|21.36|21.22|21.27|21.13|168
1723028400000|2024-08-07 11:00:00|21.28|21.14|21.22|21.08|21.32|21.18|21.19|21.05|375
1723028700000|2024-08-07 11:05:00|21.23|21.09|21.18|21.04|21.25|21.11|21.15|21.01|403
1723029000000|2024-08-07 11:10:00|21.16|21.02|21.2|21.06|21.22|21.08|21.1|20.96|284
1723029300000|2024-08-07 11:15:00|21.19|21.05|21.11|20.97|21.21|21.07|21.11|20.97|245
1723029600000|2024-08-07 11:20:00|21.1|20.96|21.1|20.96|21.17|21.03|21.06|20.92|336
1723029900000|2024-08-07 11:25:00|21.11|20.97|21.1|20.96|21.15|21.01|21.06|20.92|322
1723030200000|2024-08-07 11:30:00|21.09|20.95|21.13|20.99|21.13|20.99|21.07|20.93|311
1723030500000|2024-08-07 11:35:00|21.14|21|21.09|20.95|21.15|21.01|21.08|20.94|132
1723030800000|2024-08-07 11:40:00|21.08|20.94|21.02|20.88|21.09|20.95|20.99|20.85|186
1723031100000|2024-08-07 11:45:00|21.03|20.89|21.03|20.89|21.08|20.94|21.01|20.87|169
1723031400000|2024-08-07 11:50:00|21.02|20.88|21.06|20.92|21.1|20.96|21.02|20.88|131
1723031700000|2024-08-07 11:55:00|21.05|20.91|21.03|20.89|21.07|20.93|21.02|20.88|115
1723032000000|2024-08-07 12:00:00|21.04|20.9|21.03|20.89|21.07|20.93|21|20.86|164
1723032300000|2024-08-07 12:05:00|21.02|20.88|20.99|20.85|21.04|20.9|20.98|20.84|160
1723032600000|2024-08-07 12:10:00|20.98|20.84|21.01|20.87|21.04|20.9|20.93|20.79|109
1723032900000|2024-08-07 12:15:00|21|20.86|21.15|21.01|21.19|21.05|20.98|20.84|189
1723033200000|2024-08-07 12:20:00|21.14|21|21.01|20.87|21.16|21.02|20.97|20.83|140
1723033500000|2024-08-07 12:25:00|21|20.86|21.09|20.95|21.11|20.97|21|20.86|160
1723033800000|2024-08-07 12:30:00|21.1|20.96|21.15|21.01|21.18|21.04|21.1|20.96|159
1723034100000|2024-08-07 12:35:00|21.14|21|21.1|20.96|21.15|21.01|21.04|20.9|223
1723034400000|2024-08-07 12:40:00|21.09|20.95|21.03|20.89|21.09|20.95|21|20.86|254
1723034700000|2024-08-07 12:45:00|21.02|20.88|21.07|20.93|21.08|20.94|20.99|20.85|186
1723035000000|2024-08-07 12:50:00|21.08|20.94|21.13|20.99|21.13|20.99|21.05|20.91|143
1723035300000|2024-08-07 12:55:00|21.12|20.98|21.14|21|21.17|21.03|21.12|20.98|187
1723035600000|2024-08-07 13:00:00|21.13|20.99|21.09|20.95|21.22|21.08|21.05|20.91|216
1723035900000|2024-08-07 13:05:00|21.08|20.94|21.09|20.95|21.12|20.98|21.04|20.9|241
1723036200000|2024-08-07 13:10:00|21.1|20.96|21.04|20.9|21.12|20.98|21.01|20.87|162
1723036500000|2024-08-07 13:15:00|21.05|20.91|20.94|20.8|21.07|20.93|20.93|20.79|248
1723036800000|2024-08-07 13:20:00|20.93|20.79|21.01|20.87|21.01|20.87|20.92|20.78|209
1723037100000|2024-08-07 13:25:00|21.02|20.88|21.06|20.92|21.07|20.93|20.98|20.84|181
1723037400000|2024-08-07 13:30:00|21.07|20.93|21.12|20.98|21.21|21.07|21.02|20.88|332
1723037700000|2024-08-07 13:35:00|21.13|20.99|21.14|21|21.2|21.06|21.12|20.98|271
1723038000000|2024-08-07 13:40:00|21.13|20.99|21.06|20.92|21.13|20.99|21|20.86|313
1723038300000|2024-08-07 13:45:00|21.07|20.93|21|20.86|21.11|20.97|20.93|20.79|309
1723038600000|2024-08-07 13:50:00|20.99|20.85|20.92|20.78|21.06|20.92|20.89|20.75|310
1723038900000|2024-08-07 13:55:00|20.93|20.79|21|20.86|21|20.86|20.9|20.76|313
1723039200000|2024-08-07 14:00:00|21.01|20.87|20.95|20.81|21.06|20.92|20.93|20.79|207
1723039500000|2024-08-07 14:05:00|20.96|20.82|20.88|20.74|20.99|20.85|20.87|20.73|230
1723039800000|2024-08-07 14:10:00|20.87|20.73|20.9|20.76|20.94|20.8|20.87|20.73|219
1723040100000|2024-08-07 14:15:00|20.89|20.75|20.7|20.56|20.95|20.81|20.69|20.55|294
1723040400000|2024-08-07 14:20:00|20.69|20.55|20.69|20.55|20.75|20.61|20.64|20.5|275
1723040700000|2024-08-07 14:25:00|20.68|20.54|20.58|20.44|20.69|20.55|20.55|20.41|248
1723041000000|2024-08-07 14:30:00|20.57|20.43|20.4|20.26|20.61|20.47|20.38|20.24|332
1723041300000|2024-08-07 14:35:00|20.39|20.25|20.19|20.05|20.43|20.29|20.18|20.04|313
1723041600000|2024-08-07 14:40:00|20.18|20.04|20.3|20.16|20.33|20.19|20.18|20.04|310
1723041900000|2024-08-07 14:45:00|20.29|20.15|20.67|20.53|20.67|20.53|20.24|20.1|332
1723042200000|2024-08-07 14:50:00|20.66|20.52|20.48|20.34|20.67|20.53|20.47|20.33|293
1723042500000|2024-08-07 14:55:00|20.47|20.33|20.44|20.3|20.55|20.41|20.44|20.3|280
1723042800000|2024-08-07 15:00:00|20.43|20.29|20.53|20.39|20.54|20.4|20.34|20.2|283
1723043100000|2024-08-07 15:05:00|20.52|20.38|20.51|20.37|20.61|20.47|20.47|20.33|318
1723043400000|2024-08-07 15:10:00|20.52|20.38|20.47|20.33|20.53|20.39|20.43|20.29|225
1723043700000|2024-08-07 15:15:00|20.48|20.34|20.39|20.25|20.52|20.38|20.35|20.21|246
1723044000000|2024-08-07 15:20:00|20.38|20.24|20.43|20.29|20.47|20.33|20.38|20.24|213
1723044300000|2024-08-07 15:25:00|20.42|20.28|20.43|20.29|20.43|20.29|20.36|20.22|217
1723044600000|2024-08-07 15:30:00|20.42|20.28|20.4|20.26|20.46|20.32|20.35|20.21|261
1723044900000|2024-08-07 15:35:00|20.41|20.27|20.41|20.27|20.43|20.29|20.3|20.16|266
1723045200000|2024-08-07 15:40:00|20.4|20.26|20.44|20.3|20.48|20.34|20.38|20.24|205
1723045500000|2024-08-07 15:45:00|20.43|20.29|20.39|20.25|20.44|20.3|20.35|20.21|253
1723045800000|2024-08-07 15:50:00|20.4|20.26|20.48|20.34|20.57|20.43|20.36|20.22|258
1723046100000|2024-08-07 15:55:00|20.49|20.35|20.5|20.36|20.51|20.37|20.4|20.26|247
1723046400000|2024-08-07 16:00:00|20.49|20.35|20.36|20.22|20.55|20.41|20.34|20.2|292
1723046700000|2024-08-07 16:05:00|20.37|20.23|20.49|20.35|20.5|20.36|20.33|20.19|255
1723047000000|2024-08-07 16:10:00|20.48|20.34|20.41|20.27|20.49|20.35|20.39|20.25|202
1723047300000|2024-08-07 16:15:00|20.4|20.26|20.39|20.25|20.44|20.3|20.35|20.21|186
1723047600000|2024-08-07 16:20:00|20.4|20.26|20.48|20.34|20.51|20.37|20.37|20.23|268
1723047900000|2024-08-07 16:25:00|20.49|20.35|20.41|20.27|20.54|20.4|20.41|20.27|171
1723048200000|2024-08-07 16:30:00|20.4|20.26|20.38|20.24|20.41|20.27|20.35|20.21|194
1723048500000|2024-08-07 16:35:00|20.39|20.25|20.38|20.24|20.42|20.28|20.33|20.19|270
1723048800000|2024-08-07 16:40:00|20.39|20.25|20.43|20.29|20.45|20.31|20.38|20.24|219
1723049100000|2024-08-07 16:45:00|20.44|20.3|20.41|20.27|20.46|20.32|20.34|20.2|186
1723049400000|2024-08-07 16:50:00|20.4|20.26|20.37|20.23|20.42|20.28|20.32|20.18|159
1723049700000|2024-08-07 16:55:00|20.38|20.24|20.46|20.32|20.53|20.39|20.36|20.22|232
1723050000000|2024-08-07 17:00:00|20.45|20.31|20.48|20.34|20.52|20.38|20.41|20.27|324
1723050300000|2024-08-07 17:05:00|20.47|20.33|20.37|20.23|20.53|20.39|20.36|20.22|332
1723050600000|2024-08-07 17:10:00|20.36|20.22|20.36|20.22|20.41|20.27|20.33|20.19|337
1723050900000|2024-08-07 17:15:00|20.35|20.21|20.25|20.11|20.4|20.26|20.2|20.06|410
1723051200000|2024-08-07 17:20:00|20.26|20.12|20.37|20.23|20.44|20.3|20.25|20.11|380
1723051500000|2024-08-07 17:25:00|20.36|20.22|20.36|20.22|20.44|20.3|20.35|20.21|312
1723051800000|2024-08-07 17:30:00|20.35|20.21|20.41|20.27|20.44|20.3|20.35|20.21|274
1723052100000|2024-08-07 17:35:00|20.42|20.28|20.4|20.26|20.44|20.3|20.35|20.21|280
1723052400000|2024-08-07 17:40:00|20.41|20.27|20.41|20.27|20.44|20.3|20.39|20.25|220
1723052700000|2024-08-07 17:45:00|20.4|20.26|20.38|20.24|20.45|20.31|20.37|20.23|190
1723053000000|2024-08-07 17:50:00|20.37|20.23|20.39|20.25|20.4|20.26|20.34|20.2|178
1723053300000|2024-08-07 17:55:00|20.4|20.26|20.34|20.2|20.4|20.26|20.33|20.19|245
1723053600000|2024-08-07 18:00:00|20.35|20.21|20.34|20.2|20.38|20.24|20.3|20.16|264
1723053900000|2024-08-07 18:05:00|20.35|20.21|20.32|20.18|20.37|20.23|20.25|20.11|271
1723054200000|2024-08-07 18:10:00|20.33|20.19|20.33|20.19|20.37|20.23|20.27|20.13|175
1723054500000|2024-08-07 18:15:00|20.32|20.18|20.25|20.11|20.39|20.25|20.21|20.07|234
1723054800000|2024-08-07 18:20:00|20.26|20.12|20.27|20.13|20.31|20.17|20.23|20.09|208
1723055100000|2024-08-07 18:25:00|20.26|20.12|20.19|20.05|20.32|20.18|20.18|20.04|221
1723055400000|2024-08-07 18:30:00|20.2|20.06|20.07|19.93|20.23|20.09|19.99|19.85|349
1723055700000|2024-08-07 18:35:00|20.08|19.94|20.02|19.88|20.12|19.98|19.99|19.85|266
1723056000000|2024-08-07 18:40:00|20.03|19.89|20.02|19.88|20.07|19.93|20.01|19.87|217
1723056300000|2024-08-07 18:45:00|20.01|19.87|20|19.86|20.07|19.93|19.95|19.81|306
1723056600000|2024-08-07 18:50:00|20.01|19.87|19.94|19.8|20.04|19.9|19.94|19.8|164
1723056900000|2024-08-07 18:55:00|19.95|19.81|19.97|19.83|19.99|19.85|19.92|19.78|179
1723057200000|2024-08-07 19:00:00|19.98|19.84|20.04|19.9|20.08|19.94|19.94|19.8|201
1723057500000|2024-08-07 19:05:00|20.03|19.89|20.11|19.97|20.14|20|20.02|19.88|210
1723057800000|2024-08-07 19:10:00|20.1|19.96|20.08|19.94|20.15|20.01|20.06|19.92|216
1723058100000|2024-08-07 19:15:00|20.07|19.93|20.11|19.97|20.11|19.97|20.05|19.91|187
1723058400000|2024-08-07 19:20:00|20.12|19.98|20.09|19.95|20.16|20.02|20.08|19.94|159
1723058700000|2024-08-07 19:25:00|20.08|19.94|20.04|19.9|20.1|19.96|20.03|19.89|198
1723059000000|2024-08-07 19:30:00|20.03|19.89|19.98|19.84|20.04|19.9|19.94|19.8|176
1723059300000|2024-08-07 19:35:00|19.97|19.83|19.98|19.84|20.06|19.92|19.94|19.8|183
1723059600000|2024-08-07 19:40:00|19.97|19.83|20.05|19.91|20.05|19.91|19.97|19.83|157
1723059900000|2024-08-07 19:45:00|20.04|19.9|20.08|19.94|20.08|19.94|20.02|19.88|99
1723060200000|2024-08-07 19:50:00|20.09|19.95|20.02|19.88|20.1|19.96|19.98|19.84|232
1723060500000|2024-08-07 19:55:00|20|19.86|20.07|19.93|20.1|19.96|19.99|19.85|223
1723060800000|2024-08-07 20:00:00|20.08|19.94|20.04|19.9|20.15|20.01|20|19.86|290
1723061100000|2024-08-07 20:05:00|20.05|19.91|20.04|19.9|20.08|19.94|20.02|19.88|177
1723061400000|2024-08-07 20:10:00|20.05|19.91|20.1|19.96|20.13|19.99|19.99|19.85|226
1723061700000|2024-08-07 20:15:00|20.09|19.95|20.08|19.94|20.11|19.97|20.01|19.87|245
1723062000000|2024-08-07 20:20:00|20.07|19.93|20.14|20|20.25|20.11|20.07|19.93|303
1723062300000|2024-08-07 20:25:00|20.15|20.01|20.18|20.04|20.21|20.07|20.12|19.98|323
1723062600000|2024-08-07 20:30:00|20.19|20.05|20.13|19.99|20.21|20.07|20.07|19.93|282
1723062900000|2024-08-07 20:35:00|20.12|19.98|20.01|19.87|20.14|20|20|19.86|272
1723063200000|2024-08-07 20:40:00|20|19.86|20.03|19.89|20.04|19.9|19.98|19.84|156
1723063500000|2024-08-07 20:45:00|20.04|19.9|19.99|19.85|20.05|19.91|19.97|19.83|275
1723063800000|2024-08-07 20:50:00|19.98|19.84|19.92|19.78|19.99|19.85|19.8|19.66|331
1723064100000|2024-08-07 20:55:00|19.91|19.77|20.07|19.93|20.07|19.93|19.91|19.77|278
1723064400000|2024-08-07 21:00:00|20.08|19.94|20.11|19.97|20.12|19.98|19.99|19.85|131
1723064700000|2024-08-07 21:05:00|20.12|19.98|20.1|19.96|20.15|20.01|20.07|19.93|111
1723065000000|2024-08-07 21:10:00|20.09|19.95|20|19.86|20.12|19.98|19.99|19.85|66
1723065300000|2024-08-07 21:15:00|20.01|19.87|20|19.86|20.03|19.89|19.94|19.8|86
1723065600000|2024-08-07 21:20:00|19.99|19.85|20.08|19.94|20.1|19.96|19.99|19.85|38
1723065900000|2024-08-07 21:25:00|20.07|19.93|19.97|19.83|20.09|19.95|19.96|19.82|59
1723066200000|2024-08-07 21:30:00|19.98|19.84|20.04|19.9|20.04|19.9|19.98|19.84|53
1723066500000|2024-08-07 21:35:00|20.03|19.89|20.04|19.9|20.05|19.91|20.01|19.87|44
1723066800000|2024-08-07 21:40:00|20.05|19.91|20.16|20.02|20.16|20.02|20.04|19.9|39
1723067100000|2024-08-07 21:45:00|20.17|20.03|20.17|20.03|20.17|20.03|20.15|20.01|33
1723067400000|2024-08-07 21:50:00|20.18|20.04|20.11|19.97|20.19|20.05|20.11|19.97|12
1723067700000|2024-08-07 21:55:00|20.1|19.96|20.14|20|20.17|20.03|20.1|19.96|41
1723068000000|2024-08-07 22:00:00|20.13|19.99|20.11|19.97|20.15|20.01|20.09|19.95|161
1723068300000|2024-08-07 22:05:00|20.12|19.98|20.03|19.89|20.14|20|20.03|19.89|185
1723068600000|2024-08-07 22:10:00|20.04|19.9|20.01|19.87|20.06|19.92|20|19.86|170
1723068900000|2024-08-07 22:15:00|20.02|19.88|19.91|19.77|20.04|19.9|19.91|19.77|202
1723069200000|2024-08-07 22:20:00|19.92|19.78|19.83|19.69|19.92|19.78|19.78|19.64|301
1723069500000|2024-08-07 22:25:00|19.82|19.68|19.88|19.74|19.91|19.77|19.79|19.65|288
1723069800000|2024-08-07 22:30:00|19.89|19.75|20.01|19.87|20.02|19.88|19.87|19.73|284
1723070100000|2024-08-07 22:35:00|20.02|19.88|19.98|19.84|20.05|19.91|19.94|19.8|248
1723070400000|2024-08-07 22:40:00|19.99|19.85|20.01|19.87|20.06|19.92|19.98|19.84|141
1723070700000|2024-08-07 22:45:00|20|19.86|20.03|19.89|20.05|19.91|19.99|19.85|134
1723071000000|2024-08-07 22:50:00|20.02|19.88|20|19.86|20.03|19.89|19.97|19.83|123
1723071300000|2024-08-07 22:55:00|20.01|19.87|20.07|19.93|20.08|19.94|20|19.86|102
1723071600000|2024-08-07 23:00:00|20.08|19.94|20.08|19.94|20.09|19.95|20.03|19.89|151
1723071900000|2024-08-07 23:05:00|20.07|19.93|20.08|19.94|20.12|19.98|20.05|19.91|112
1723072200000|2024-08-07 23:10:00|20.07|19.93|20.05|19.91|20.07|19.93|20.04|19.9|225
1723072500000|2024-08-07 23:15:00|20.06|19.92|20.08|19.94|20.09|19.95|20.02|19.88|189
1723072800000|2024-08-07 23:20:00|20.09|19.95|20.03|19.89|20.1|19.96|20.03|19.89|149
1723073100000|2024-08-07 23:25:00|20.02|19.88|19.98|19.84|20.03|19.89|19.97|19.83|167
1723073400000|2024-08-07 23:30:00|19.99|19.85|19.91|19.77|19.99|19.85|19.91|19.77|177
1723073700000|2024-08-07 23:35:00|19.9|19.76|19.86|19.72|19.92|19.78|19.86|19.72|65
1723074000000|2024-08-07 23:40:00|19.87|19.73|19.9|19.76|19.92|19.78|19.86|19.72|82
1723074300000|2024-08-07 23:45:00|19.91|19.77|19.96|19.82|19.97|19.83|19.9|19.76|159
1723074600000|2024-08-07 23:50:00|19.97|19.83|19.88|19.74|19.97|19.83|19.88|19.74|120
1723074900000|2024-08-07 23:55:00|19.87|19.73|19.93|19.79|19.93|19.79|19.87|19.73|55
1723075200000|2024-08-08 00:00:00|19.92|19.78|19.96|19.82|19.98|19.84|19.89|19.75|199
1723075500000|2024-08-08 00:05:00|19.97|19.83|19.97|19.83|20.04|19.9|19.93|19.79|137
1723075800000|2024-08-08 00:10:00|19.96|19.82|19.87|19.73|20.01|19.87|19.86|19.72|186
1723076100000|2024-08-08 00:15:00|19.88|19.74|19.91|19.77|19.99|19.85|19.86|19.72|188
1723076400000|2024-08-08 00:20:00|19.9|19.76|19.82|19.68|19.92|19.78|19.78|19.64|231
1723076700000|2024-08-08 00:25:00|19.81|19.67|19.75|19.61|19.83|19.69|19.74|19.6|284
1723077000000|2024-08-08 00:30:00|19.74|19.6|19.67|19.53|19.82|19.68|19.67|19.53|275
1723077300000|2024-08-08 00:35:00|19.68|19.54|19.62|19.48|19.75|19.61|19.6|19.46|193
1723077600000|2024-08-08 00:40:00|19.61|19.47|19.72|19.58|19.77|19.63|19.61|19.47|211
1723077900000|2024-08-08 00:45:00|19.73|19.59|19.85|19.71|19.87|19.73|19.69|19.55|279
1723078200000|2024-08-08 00:50:00|19.84|19.7|19.88|19.74|19.89|19.75|19.81|19.67|299
1723078500000|2024-08-08 00:55:00|19.89|19.75|19.93|19.79|19.94|19.8|19.85|19.71|189
1723078800000|2024-08-08 01:00:00|19.94|19.8|20.08|19.94|20.08|19.94|19.92|19.78|268
1723079100000|2024-08-08 01:05:00|20.07|19.93|20.04|19.9|20.09|19.95|20.04|19.9|228
1723079400000|2024-08-08 01:10:00|20.03|19.89|20.32|20.18|20.33|20.19|20.01|19.87|292
1723079700000|2024-08-08 01:15:00|20.31|20.17|20.24|20.1|20.34|20.2|20.2|20.06|389
1723080000000|2024-08-08 01:20:00|20.25|20.11|20.25|20.11|20.32|20.18|20.19|20.05|274
1723080300000|2024-08-08 01:25:00|20.26|20.12|20.13|19.99|20.27|20.13|20.12|19.98|202
1723080600000|2024-08-08 01:30:00|20.12|19.98|20.12|19.98|20.18|20.04|20.1|19.96|244
1723080900000|2024-08-08 01:35:00|20.13|19.99|20.17|20.03|20.18|20.04|20.08|19.94|194
1723081200000|2024-08-08 01:40:00|20.18|20.04|20.55|20.41|20.56|20.42|20.15|20.01|311
1723081500000|2024-08-08 01:45:00|20.54|20.4|20.51|20.37|20.59|20.45|20.43|20.29|475
1723081800000|2024-08-08 01:50:00|20.5|20.36|20.56|20.42|20.59|20.45|20.41|20.27|344
1723082100000|2024-08-08 01:55:00|20.55|20.41|20.59|20.45|20.6|20.46|20.53|20.39|254
1723082400000|2024-08-08 02:00:00|20.6|20.46|20.74|20.6|20.76|20.62|20.59|20.45|289
1723082700000|2024-08-08 02:05:00|20.73|20.59|20.77|20.63|20.78|20.64|20.7|20.56|178
1723083000000|2024-08-08 02:10:00|20.76|20.62|20.83|20.69|20.83|20.69|20.7|20.56|271
1723083300000|2024-08-08 02:15:00|20.82|20.68|20.94|20.8|20.95|20.81|20.81|20.67|267
1723083600000|2024-08-08 02:20:00|20.93|20.79|21|20.86|21.03|20.89|20.93|20.79|223
1723083900000|2024-08-08 02:25:00|21.01|20.87|21|20.86|21.01|20.87|20.93|20.79|236
1723084200000|2024-08-08 02:30:00|20.99|20.85|20.85|20.71|21|20.86|20.84|20.7|252
1723084500000|2024-08-08 02:35:00|20.86|20.72|20.87|20.73|20.88|20.74|20.83|20.69|82
1723084800000|2024-08-08 02:40:00|20.88|20.74|20.89|20.75|20.92|20.78|20.85|20.71|128
1723085100000|2024-08-08 02:45:00|20.88|20.74|20.91|20.77|20.95|20.81|20.87|20.73|196
1723085400000|2024-08-08 02:50:00|20.9|20.76|20.89|20.75|20.92|20.78|20.88|20.74|186
1723085700000|2024-08-08 02:55:00|20.88|20.74|20.94|20.8|20.96|20.82|20.87|20.73|138
1723086000000|2024-08-08 03:00:00|20.93|20.79|20.96|20.82|21|20.86|20.93|20.79|152
1723086300000|2024-08-08 03:05:00|20.97|20.83|20.86|20.72|20.98|20.84|20.86|20.72|171
1723086600000|2024-08-08 03:10:00|20.87|20.73|20.91|20.77|20.93|20.79|20.86|20.72|222
1723086900000|2024-08-08 03:15:00|20.9|20.76|20.91|20.77|20.97|20.83|20.87|20.73|163
1723087200000|2024-08-08 03:20:00|20.92|20.78|20.96|20.82|20.97|20.83|20.91|20.77|210
1723087500000|2024-08-08 03:25:00|20.97|20.83|20.96|20.82|20.99|20.85|20.94|20.8|215
1723087800000|2024-08-08 03:30:00|20.95|20.81|20.93|20.79|20.96|20.82|20.93|20.79|115
1723088100000|2024-08-08 03:35:00|20.92|20.78|20.87|20.73|20.93|20.79|20.87|20.73|417
1723088400000|2024-08-08 03:40:00|20.88|20.74|20.88|20.74|20.88|20.74|20.85|20.71|163
1723088700000|2024-08-08 03:45:00|20.87|20.73|20.81|20.67|20.88|20.74|20.81|20.67|127
1723089000000|2024-08-08 03:50:00|20.82|20.68|20.79|20.65|20.83|20.69|20.78|20.64|138
1723089300000|2024-08-08 03:55:00|20.78|20.64|20.73|20.59|20.79|20.65|20.73|20.59|110
1723089600000|2024-08-08 04:00:00|20.74|20.6|20.78|20.64|20.81|20.67|20.73|20.59|165
1723089900000|2024-08-08 04:05:00|20.77|20.63|20.77|20.63|20.78|20.64|20.72|20.58|119
1723090200000|2024-08-08 04:10:00|20.78|20.64|20.86|20.72|20.91|20.77|20.77|20.63|239
1723090500000|2024-08-08 04:15:00|20.85|20.71|20.91|20.77|20.92|20.78|20.85|20.71|143
1723090800000|2024-08-08 04:20:00|20.92|20.78|20.87|20.73|20.93|20.79|20.86|20.72|104
1723091100000|2024-08-08 04:25:00|20.88|20.74|20.81|20.67|20.88|20.74|20.8|20.66|208
1723091400000|2024-08-08 04:30:00|20.82|20.68|20.84|20.7|20.84|20.7|20.77|20.63|148
1723091700000|2024-08-08 04:35:00|20.83|20.69|20.81|20.67|20.85|20.71|20.8|20.66|217
1723092000000|2024-08-08 04:40:00|20.82|20.68|20.78|20.64|20.82|20.68|20.77|20.63|189
1723092300000|2024-08-08 04:45:00|20.77|20.63|20.81|20.67|20.82|20.68|20.77|20.63|197
1723092600000|2024-08-08 04:50:00|20.8|20.66|20.74|20.6|20.82|20.68|20.72|20.58|214
1723092900000|2024-08-08 04:55:00|20.73|20.59|20.72|20.58|20.75|20.61|20.71|20.57|94
1723093200000|2024-08-08 05:00:00|20.71|20.57|20.78|20.64|20.81|20.67|20.7|20.56|112
1723093500000|2024-08-08 05:05:00|20.79|20.65|20.77|20.63|20.82|20.68|20.77|20.63|271
1723093800000|2024-08-08 05:10:00|20.78|20.64|20.72|20.58|20.79|20.65|20.69|20.55|296
1723094100000|2024-08-08 05:15:00|20.73|20.59|20.83|20.69|20.83|20.69|20.72|20.58|212
1723094400000|2024-08-08 05:20:00|20.82|20.68|20.82|20.68|20.83|20.69|20.78|20.64|167
1723094700000|2024-08-08 05:25:00|20.83|20.69|20.83|20.69|20.84|20.7|20.8|20.66|71
1723095000000|2024-08-08 05:30:00|20.84|20.7|20.79|20.65|20.88|20.74|20.78|20.64|131
1723095300000|2024-08-08 05:35:00|20.78|20.64|20.84|20.7|20.84|20.7|20.78|20.64|111
1723095600000|2024-08-08 05:40:00|20.83|20.69|20.89|20.75|20.9|20.76|20.81|20.67|149
1723095900000|2024-08-08 05:45:00|20.9|20.76|20.84|20.7|20.91|20.77|20.82|20.68|217
1723096200000|2024-08-08 05:50:00|20.85|20.71|20.8|20.66|20.87|20.73|20.8|20.66|111
1723096500000|2024-08-08 05:55:00|20.81|20.67|20.84|20.7|20.86|20.72|20.8|20.66|127
1723096800000|2024-08-08 06:00:00|20.83|20.69|20.78|20.64|20.86|20.72|20.72|20.58|192
1723097100000|2024-08-08 06:05:00|20.79|20.65|20.84|20.7|20.85|20.71|20.76|20.62|232
1723097400000|2024-08-08 06:10:00|20.83|20.69|20.89|20.75|20.9|20.76|20.82|20.68|251
1723097700000|2024-08-08 06:15:00|20.88|20.74|20.92|20.78|20.94|20.8|20.87|20.73|215
1723098000000|2024-08-08 06:20:00|20.91|20.77|20.89|20.75|20.92|20.78|20.88|20.74|188
1723098300000|2024-08-08 06:25:00|20.9|20.76|20.84|20.7|20.9|20.76|20.83|20.69|178
1723098600000|2024-08-08 06:30:00|20.85|20.71|20.81|20.67|20.86|20.72|20.81|20.67|197
1723098900000|2024-08-08 06:35:00|20.83|20.69|20.79|20.65|20.83|20.69|20.77|20.63|293
1723099200000|2024-08-08 06:40:00|20.8|20.66|20.83|20.69|20.83|20.69|20.79|20.65|254
1723099500000|2024-08-08 06:45:00|20.82|20.68|20.82|20.68|20.83|20.69|20.79|20.65|223
1723099800000|2024-08-08 06:50:00|20.83|20.69|20.84|20.7|20.85|20.71|20.82|20.68|120
1723100100000|2024-08-08 06:55:00|20.85|20.71|20.82|20.68|20.87|20.73|20.8|20.66|84
1723100400000|2024-08-08 07:00:00|20.83|20.69|20.84|20.7|20.84|20.7|20.81|20.67|52
1723100700000|2024-08-08 07:05:00|20.83|20.69|20.83|20.69|20.84|20.7|20.76|20.62|39
1723101000000|2024-08-08 07:10:00|20.82|20.68|20.8|20.66|20.83|20.69|20.78|20.64|39
1723101300000|2024-08-08 07:15:00|20.81|20.67|20.85|20.71|20.86|20.72|20.78|20.64|128
1723101600000|2024-08-08 07:20:00|20.84|20.7|20.8|20.66|20.87|20.73|20.8|20.66|235
1723101900000|2024-08-08 07:25:00|20.81|20.67|20.79|20.65|20.81|20.67|20.76|20.62|215
1723102200000|2024-08-08 07:30:00|20.8|20.66|20.71|20.57|20.8|20.66|20.68|20.54|238
1723102500000|2024-08-08 07:35:00|20.72|20.58|20.73|20.59|20.76|20.62|20.7|20.56|186
1723102800000|2024-08-08 07:40:00|20.72|20.58|20.7|20.56|20.78|20.64|20.69|20.55|330
1723103100000|2024-08-08 07:45:00|20.69|20.55|20.71|20.57|20.73|20.59|20.67|20.53|252
1723103400000|2024-08-08 07:50:00|20.72|20.58|20.68|20.54|20.73|20.59|20.67|20.53|176
1723103700000|2024-08-08 07:55:00|20.69|20.55|20.66|20.52|20.7|20.56|20.65|20.51|266
1723104000000|2024-08-08 08:00:00|20.67|20.53|20.65|20.51|20.7|20.56|20.65|20.51|362
1723104300000|2024-08-08 08:05:00|20.66|20.52|20.65|20.51|20.67|20.53|20.61|20.47|237
1723104600000|2024-08-08 08:10:00|20.64|20.5|20.62|20.48|20.65|20.51|20.58|20.44|266
1723104900000|2024-08-08 08:15:00|20.63|20.49|20.67|20.53|20.7|20.56|20.6|20.46|178
1723105200000|2024-08-08 08:20:00|20.68|20.54|20.68|20.54|20.71|20.57|20.65|20.51|168
1723105500000|2024-08-08 08:25:00|20.67|20.53|20.64|20.5|20.72|20.58|20.64|20.5|217
1723105800000|2024-08-08 08:30:00|20.65|20.51|20.67|20.53|20.69|20.55|20.64|20.5|179
1723106100000|2024-08-08 08:35:00|20.68|20.54|20.68|20.54|20.69|20.55|20.65|20.51|227
1723106400000|2024-08-08 08:40:00|20.67|20.53|20.69|20.55|20.71|20.57|20.66|20.52|130
1723106700000|2024-08-08 08:45:00|20.68|20.54|20.68|20.54|20.69|20.55|20.64|20.5|163
1723107000000|2024-08-08 08:50:00|20.67|20.53|20.67|20.53|20.7|20.56|20.64|20.5|318
1723107300000|2024-08-08 08:55:00|20.68|20.54|20.66|20.52|20.7|20.56|20.65|20.51|339
1723107600000|2024-08-08 09:00:00|20.65|20.51|20.65|20.51|20.69|20.55|20.63|20.49|186
1723107900000|2024-08-08 09:05:00|20.64|20.5|20.59|20.45|20.66|20.52|20.58|20.44|337
1723108200000|2024-08-08 09:10:00|20.6|20.46|20.65|20.51|20.66|20.52|20.58|20.44|279
1723108500000|2024-08-08 09:15:00|20.64|20.5|20.66|20.52|20.68|20.54|20.63|20.49|195
1723108800000|2024-08-08 09:20:00|20.65|20.51|20.65|20.51|20.67|20.53|20.63|20.49|277
1723109100000|2024-08-08 09:25:00|20.66|20.52|20.66|20.52|20.66|20.52|20.63|20.49|187
1723109400000|2024-08-08 09:30:00|20.65|20.51|20.72|20.58|20.72|20.58|20.65|20.51|137
1723109700000|2024-08-08 09:35:00|20.71|20.57|20.7|20.56|20.74|20.6|20.69|20.55|122
1723110000000|2024-08-08 09:40:00|20.71|20.57|20.68|20.54|20.73|20.59|20.67|20.53|204
1723110300000|2024-08-08 09:45:00|20.69|20.55|20.72|20.58|20.76|20.62|20.69|20.55|114
1723110600000|2024-08-08 09:50:00|20.73|20.59|20.71|20.57|20.8|20.66|20.71|20.57|168
1723110900000|2024-08-08 09:55:00|20.72|20.58|20.69|20.55|20.74|20.6|20.67|20.53|164
1723111200000|2024-08-08 10:00:00|20.68|20.54|20.58|20.44|20.7|20.56|20.58|20.44|159
1723111500000|2024-08-08 10:05:00|20.59|20.45|20.59|20.45|20.62|20.48|20.58|20.44|288
1723111800000|2024-08-08 10:10:00|20.58|20.44|20.6|20.46|20.6|20.46|20.56|20.42|329
1723112100000|2024-08-08 10:15:00|20.61|20.47|20.61|20.47|20.62|20.48|20.56|20.42|209
1723112400000|2024-08-08 10:20:00|20.62|20.48|20.64|20.5|20.66|20.52|20.61|20.47|146
1723112700000|2024-08-08 10:25:00|20.65|20.51|20.7|20.56|20.71|20.57|20.63|20.49|250
1723113000000|2024-08-08 10:30:00|20.69|20.55|20.63|20.49|20.7|20.56|20.62|20.48|269
1723113300000|2024-08-08 10:35:00|20.64|20.5|20.62|20.48|20.67|20.53|20.61|20.47|316
1723113600000|2024-08-08 10:40:00|20.63|20.49|20.7|20.56|20.71|20.57|20.62|20.48|187
1723113900000|2024-08-08 10:45:00|20.71|20.57|20.65|20.51|20.74|20.6|20.64|20.5|197
1723114200000|2024-08-08 10:50:00|20.66|20.52|20.7|20.56|20.7|20.56|20.64|20.5|233
1723114500000|2024-08-08 10:55:00|20.69|20.55|20.68|20.54|20.7|20.56|20.66|20.52|242
1723114800000|2024-08-08 11:00:00|20.69|20.55|20.69|20.55|20.7|20.56|20.64|20.5|331
1723115100000|2024-08-08 11:05:00|20.7|20.56|20.7|20.56|20.71|20.57|20.67|20.53|189
1723115400000|2024-08-08 11:10:00|20.71|20.57|20.76|20.62|20.77|20.63|20.7|20.56|150
1723115700000|2024-08-08 11:15:00|20.75|20.61|20.7|20.56|20.75|20.61|20.67|20.53|186
1723116000000|2024-08-08 11:20:00|20.69|20.55|20.67|20.53|20.71|20.57|20.66|20.52|229
1723116300000|2024-08-08 11:25:00|20.66|20.52|20.69|20.55|20.71|20.57|20.66|20.52|142
1723116600000|2024-08-08 11:30:00|20.68|20.54|20.69|20.55|20.7|20.56|20.65|20.51|143
1723116900000|2024-08-08 11:35:00|20.7|20.56|20.65|20.51|20.72|20.58|20.64|20.5|154
1723117200000|2024-08-08 11:40:00|20.64|20.5|20.64|20.5|20.65|20.51|20.61|20.47|151
1723117500000|2024-08-08 11:45:00|20.63|20.49|20.72|20.58|20.74|20.6|20.63|20.49|202
1723117800000|2024-08-08 11:50:00|20.73|20.59|20.66|20.52|20.73|20.59|20.64|20.5|152
1723118100000|2024-08-08 11:55:00|20.67|20.53|20.64|20.5|20.69|20.55|20.64|20.5|260
1723118400000|2024-08-08 12:00:00|20.65|20.51|20.64|20.5|20.68|20.54|20.62|20.48|175
1723118700000|2024-08-08 12:05:00|20.63|20.49|20.58|20.44|20.64|20.5|20.56|20.42|110
1723119000000|2024-08-08 12:10:00|20.59|20.45|20.58|20.44|20.59|20.45|20.57|20.43|66
1723119300000|2024-08-08 12:15:00|20.59|20.45|20.56|20.42|20.59|20.45|20.55|20.41|148
1723119600000|2024-08-08 12:20:00|20.57|20.43|20.56|20.42|20.6|20.46|20.54|20.4|138
1723119900000|2024-08-08 12:25:00|20.57|20.43|20.59|20.45|20.6|20.46|20.56|20.42|157
1723120200000|2024-08-08 12:30:00|20.6|20.46|21.2|21.06|21.22|21.08|20.6|20.46|462
1723120500000|2024-08-08 12:35:00|21.19|21.05|21.05|20.91|21.19|21.05|21.02|20.88|341
1723120800000|2024-08-08 12:40:00|21.03|20.89|20.96|20.82|21.1|20.96|20.84|20.7|345
1723121100000|2024-08-08 12:45:00|20.95|20.81|20.88|20.74|21.01|20.87|20.86|20.72|367
1723121400000|2024-08-08 12:50:00|20.89|20.75|20.83|20.69|20.91|20.77|20.82|20.68|292
1723121700000|2024-08-08 12:55:00|20.84|20.7|20.88|20.74|20.91|20.77|20.82|20.68|169
1723122000000|2024-08-08 13:00:00|20.89|20.75|20.87|20.73|20.92|20.78|20.82|20.68|247
1723122300000|2024-08-08 13:05:00|20.86|20.72|20.85|20.71|20.88|20.74|20.82|20.68|126
1723122600000|2024-08-08 13:10:00|20.84|20.7|20.9|20.76|20.92|20.78|20.83|20.69|215
1723122900000|2024-08-08 13:15:00|20.89|20.75|21.02|20.88|21.06|20.92|20.89|20.75|166
1723123200000|2024-08-08 13:20:00|21.01|20.87|20.94|20.8|21.01|20.87|20.9|20.76|195
1723123500000|2024-08-08 13:25:00|20.95|20.81|20.95|20.81|20.97|20.83|20.9|20.76|224
1723123800000|2024-08-08 13:30:00|20.94|20.8|20.83|20.69|20.97|20.83|20.75|20.61|339
1723124100000|2024-08-08 13:35:00|20.82|20.68|20.81|20.67|20.91|20.77|20.76|20.62|282
1723124400000|2024-08-08 13:40:00|20.82|20.68|20.8|20.66|20.85|20.71|20.77|20.63|262
1723124700000|2024-08-08 13:45:00|20.79|20.65|20.59|20.45|20.84|20.7|20.55|20.41|323
1723125000000|2024-08-08 13:50:00|20.6|20.46|20.66|20.52|20.66|20.52|20.48|20.34|404
1723125300000|2024-08-08 13:55:00|20.65|20.51|20.7|20.56|20.7|20.56|20.61|20.47|241
1723125600000|2024-08-08 14:00:00|20.69|20.55|20.78|20.64|20.8|20.66|20.65|20.51|210
1723125900000|2024-08-08 14:05:00|20.79|20.65|20.82|20.68|20.83|20.69|20.73|20.59|271
1723126200000|2024-08-08 14:10:00|20.81|20.67|20.86|20.72|20.86|20.72|20.79|20.65|300
1723126500000|2024-08-08 14:15:00|20.87|20.73|20.92|20.78|21|20.86|20.86|20.72|336
1723126800000|2024-08-08 14:20:00|20.93|20.79|20.97|20.83|20.99|20.85|20.89|20.75|228
1723127100000|2024-08-08 14:25:00|20.96|20.82|21.09|20.95|21.14|21|20.95|20.81|279
1723127400000|2024-08-08 14:30:00|21.1|20.96|21.15|21.01|21.19|21.05|21.06|20.92|287
1723127700000|2024-08-08 14:35:00|21.14|21|21.26|21.12|21.29|21.15|21.11|20.97|311
1723128000000|2024-08-08 14:40:00|21.25|21.11|21.23|21.09|21.32|21.18|21.21|21.07|311
1723128300000|2024-08-08 14:45:00|21.24|21.1|21.46|21.32|21.52|21.38|21.19|21.05|295
1723128600000|2024-08-08 14:50:00|21.45|21.31|21.44|21.3|21.46|21.32|21.39|21.25|191
1723128900000|2024-08-08 14:55:00|21.43|21.29|21.48|21.34|21.48|21.34|21.37|21.23|220
1723129200000|2024-08-08 15:00:00|21.47|21.33|21.5|21.36|21.51|21.37|21.42|21.28|344
1723129500000|2024-08-08 15:05:00|21.49|21.35|21.52|21.38|21.59|21.45|21.48|21.34|322
1723129800000|2024-08-08 15:10:00|21.51|21.37|21.46|21.32|21.56|21.42|21.38|21.24|98
1723130100000|2024-08-08 15:15:00|21.47|21.33|21.49|21.35|21.53|21.39|21.46|21.32|90
1723130400000|2024-08-08 15:20:00|21.5|21.36|21.51|21.37|21.53|21.39|21.48|21.34|258
1723130700000|2024-08-08 15:25:00|21.52|21.38|21.45|21.31|21.53|21.39|21.45|21.31|143
1723131000000|2024-08-08 15:30:00|21.46|21.32|21.61|21.47|21.63|21.49|21.45|21.31|379
1723131300000|2024-08-08 15:35:00|21.6|21.46|21.8|21.66|21.8|21.66|21.6|21.46|349
1723131600000|2024-08-08 15:40:00|21.79|21.65|21.92|21.78|21.94|21.8|21.75|21.61|310
1723131900000|2024-08-08 15:45:00|21.94|21.8|21.91|21.77|21.95|21.81|21.85|21.71|448
1723132200000|2024-08-08 15:50:00|21.92|21.78|21.99|21.85|22.01|21.87|21.9|21.76|277
1723132500000|2024-08-08 15:55:00|21.98|21.84|22.04|21.9|22.05|21.91|21.95|21.81|317
1723132800000|2024-08-08 16:00:00|22.05|21.91|22.17|22.03|22.26|22.12|22.02|21.88|426
1723133100000|2024-08-08 16:05:00|22.16|22.02|22.18|22.04|22.22|22.08|22.07|21.93|430
1723133400000|2024-08-08 16:10:00|22.17|22.03|22.24|22.1|22.3|22.16|22.17|22.03|420
1723133700000|2024-08-08 16:15:00|22.23|22.09|22.19|22.05|22.29|22.15|22.15|22.01|358
1723134000000|2024-08-08 16:20:00|22.2|22.06|22.14|22|22.23|22.09|22.11|21.97|304
1723134300000|2024-08-08 16:25:00|22.13|21.99|22.07|21.93|22.17|22.03|22.05|21.91|260
1723134600000|2024-08-08 16:30:00|22.06|21.92|22.12|21.98|22.12|21.98|22.03|21.89|294
1723134900000|2024-08-08 16:35:00|22.13|21.99|22.13|21.99|22.14|22|22.07|21.93|245
1723135200000|2024-08-08 16:40:00|22.14|22|22.11|21.97|22.16|22.02|22.1|21.96|187
1723135500000|2024-08-08 16:45:00|22.1|21.96|22.09|21.95|22.14|22|22.07|21.93|223
1723135800000|2024-08-08 16:50:00|22.1|21.96|22.09|21.95|22.11|21.97|22.02|21.88|130
1723136100000|2024-08-08 16:55:00|22.1|21.96|22.09|21.95|22.15|22.01|22.06|21.92|67
1723136400000|2024-08-08 17:00:00|22.1|21.96|22.06|21.92|22.13|21.99|22|21.86|216
1723136700000|2024-08-08 17:05:00|22.05|21.91|22.06|21.92|22.07|21.93|22.01|21.87|194
1723137000000|2024-08-08 17:10:00|22.05|21.91|22.08|21.94|22.16|22.02|22.05|21.91|265
1723137300000|2024-08-08 17:15:00|22.09|21.95|22.06|21.92|22.1|21.96|22.01|21.87|169
1723137600000|2024-08-08 17:20:00|22.07|21.93|22.07|21.93|22.08|21.94|22.05|21.91|247
1723137900000|2024-08-08 17:25:00|22.06|21.92|22.1|21.96|22.13|21.99|22.06|21.92|203
1723138200000|2024-08-08 17:30:00|22.09|21.95|22.02|21.88|22.11|21.97|22|21.86|163
1723138500000|2024-08-08 17:35:00|22.01|21.87|22|21.86|22.02|21.88|21.97|21.83|184
1723138800000|2024-08-08 17:40:00|21.99|21.85|21.94|21.8|22.01|21.87|21.94|21.8|220
1723139100000|2024-08-08 17:45:00|21.95|21.81|21.94|21.8|21.98|21.84|21.94|21.8|181
1723139400000|2024-08-08 17:50:00|21.93|21.79|21.93|21.79|21.95|21.81|21.92|21.78|147
1723139700000|2024-08-08 17:55:00|21.94|21.8|21.91|21.77|21.94|21.8|21.89|21.75|187
1723140000000|2024-08-08 18:00:00|21.9|21.76|21.91|21.77|21.92|21.78|21.89|21.75|96
1723140300000|2024-08-08 18:05:00|21.92|21.78|21.9|21.76|21.97|21.83|21.87|21.73|212
1723140600000|2024-08-08 18:10:00|21.89|21.75|21.89|21.75|21.9|21.76|21.84|21.7|124
1723140900000|2024-08-08 18:15:00|21.88|21.74|21.87|21.73|21.9|21.76|21.83|21.69|139
1723141200000|2024-08-08 18:20:00|21.86|21.72|21.85|21.71|21.89|21.75|21.84|21.7|225
1723141500000|2024-08-08 18:25:00|21.84|21.7|21.82|21.68|21.86|21.72|21.78|21.64|202
1723141800000|2024-08-08 18:30:00|21.83|21.69|21.91|21.77|21.92|21.78|21.82|21.68|186
1723142100000|2024-08-08 18:35:00|21.9|21.76|21.87|21.73|21.92|21.78|21.86|21.72|78
1723142400000|2024-08-08 18:40:00|21.86|21.72|21.86|21.72|21.88|21.74|21.84|21.7|94
1723142700000|2024-08-08 18:45:00|21.87|21.73|21.87|21.73|21.87|21.73|21.84|21.7|200
1723143000000|2024-08-08 18:50:00|21.88|21.74|21.85|21.71|21.88|21.74|21.85|21.71|8
1723143300000|2024-08-08 18:55:00|21.86|21.72|21.85|21.71|21.87|21.73|21.84|21.7|202
1723143600000|2024-08-08 19:00:00|21.84|21.7|21.8|21.66|21.85|21.71|21.79|21.65|195
1723143900000|2024-08-08 19:05:00|21.79|21.65|21.84|21.7|21.87|21.73|21.78|21.64|187
1723144200000|2024-08-08 19:10:00|21.83|21.69|21.83|21.69|21.85|21.71|21.81|21.67|230
1723144500000|2024-08-08 19:15:00|21.82|21.68|21.79|21.65|21.83|21.69|21.77|21.63|258
1723144800000|2024-08-08 19:20:00|21.8|21.66|21.83|21.69|21.83|21.69|21.79|21.65|224
1723145100000|2024-08-08 19:25:00|21.82|21.68|21.78|21.64|21.84|21.7|21.78|21.64|123
1723145400000|2024-08-08 19:30:00|21.79|21.65|21.77|21.63|21.8|21.66|21.71|21.57|146
1723145700000|2024-08-08 19:35:00|21.76|21.62|21.77|21.63|21.77|21.63|21.75|21.61|38
1723146000000|2024-08-08 19:40:00|21.78|21.64|21.8|21.66|21.81|21.67|21.77|21.63|56
1723146300000|2024-08-08 19:45:00|21.79|21.65|21.76|21.62|21.8|21.66|21.75|21.61|163
1723146600000|2024-08-08 19:50:00|21.77|21.63|21.77|21.63|21.78|21.64|21.75|21.61|149
1723146900000|2024-08-08 19:55:00|21.76|21.62|21.77|21.63|21.77|21.63|21.73|21.59|10
1723147200000|2024-08-08 20:00:00|21.78|21.64|21.84|21.7|21.85|21.71|21.75|21.61|207
1723147500000|2024-08-08 20:05:00|21.85|21.71|21.83|21.69|21.85|21.71|21.8|21.66|194
1723147800000|2024-08-08 20:10:00|21.84|21.7|21.86|21.72|21.88|21.74|21.83|21.69|191
1723148100000|2024-08-08 20:15:00|21.85|21.71|21.89|21.75|21.89|21.75|21.85|21.71|121
1723148400000|2024-08-08 20:20:00|21.9|21.76|21.92|21.78|21.95|21.81|21.89|21.75|231
1723148700000|2024-08-08 20:25:00|21.91|21.77|21.92|21.78|21.93|21.79|21.9|21.76|158
1723149000000|2024-08-08 20:30:00|21.93|21.79|21.94|21.8|21.94|21.8|21.93|21.79|58
1723149300000|2024-08-08 20:35:00|21.93|21.79|21.85|21.71|21.97|21.83|21.85|21.71|169
1723149600000|2024-08-08 20:40:00|21.86|21.72|21.88|21.74|21.88|21.74|21.85|21.71|87
1723149900000|2024-08-08 20:45:00|21.89|21.75|21.86|21.72|21.89|21.75|21.86|21.72|118
1723150200000|2024-08-08 20:50:00|21.85|21.71|21.85|21.71|21.86|21.72|21.84|21.7|103
1723150500000|2024-08-08 20:55:00|21.84|21.7|21.84|21.7|21.86|21.72|21.84|21.7|143
1723150800000|2024-08-08 21:00:00|21.85|21.71|21.86|21.72|21.87|21.73|21.85|21.71|40
1723151100000|2024-08-08 21:05:00|21.87|21.73|21.89|21.75|21.89|21.75|21.87|21.73|13
1723151400000|2024-08-08 21:10:00|21.88|21.74|21.94|21.8|21.94|21.8|21.88|21.74|73
1723151700000|2024-08-08 21:15:00|21.93|21.79|21.9|21.76|21.94|21.8|21.89|21.75|84
1723152000000|2024-08-08 21:20:00|21.89|21.75|21.89|21.75|21.9|21.76|21.88|21.74|15
1723152300000|2024-08-08 21:25:00|21.9|21.76|21.91|21.77|21.92|21.78|21.89|21.75|6
1723152600000|2024-08-08 21:30:00|21.9|21.76|21.93|21.79|21.93|21.79|21.9|21.76|4
1723152900000|2024-08-08 21:35:00|21.94|21.8|21.96|21.82|21.96|21.82|21.93|21.79|17
1723153200000|2024-08-08 21:40:00|21.97|21.83|22.1|21.96|22.13|21.99|21.96|21.82|58
1723153500000|2024-08-08 21:45:00|22.09|21.95|22.16|22.02|22.17|22.03|22.09|21.95|20
1723153800000|2024-08-08 21:50:00|22.17|22.03|22.18|22.04|22.19|22.05|22.17|22.03|4
1723154100000|2024-08-08 21:55:00|22.17|22.03|22.3|22.16|22.35|22.21|22.12|21.98|82
1723154400000|2024-08-08 22:00:00|22.32|22.18|22.28|22.14|22.33|22.19|22.19|22.05|249
1723154700000|2024-08-08 22:05:00|22.27|22.13|22.27|22.13|22.29|22.15|22.21|22.07|185
1723155000000|2024-08-08 22:10:00|22.26|22.12|22.2|22.06|22.3|22.16|22.19|22.05|188
1723155300000|2024-08-08 22:15:00|22.19|22.05|22.25|22.11|22.25|22.11|22.13|21.99|130
1723155600000|2024-08-08 22:20:00|22.24|22.1|22.28|22.14|22.31|22.17|22.22|22.08|143
1723155900000|2024-08-08 22:25:00|22.27|22.13|22.19|22.05|22.3|22.16|22.17|22.03|223
1723156200000|2024-08-08 22:30:00|22.18|22.04|22.29|22.15|22.3|22.16|22.18|22.04|272
1723156500000|2024-08-08 22:35:00|22.3|22.16|22.31|22.17|22.32|22.18|22.22|22.08|190
1723156800000|2024-08-08 22:40:00|22.32|22.18|22.38|22.24|22.4|22.26|22.31|22.17|191
1723157100000|2024-08-08 22:45:00|22.37|22.23|22.52|22.38|22.53|22.39|22.36|22.22|269
1723157400000|2024-08-08 22:50:00|22.53|22.39|22.63|22.49|22.63|22.49|22.51|22.37|314
1723157700000|2024-08-08 22:55:00|22.62|22.48|22.79|22.65|22.79|22.65|22.59|22.45|390
1723158000000|2024-08-08 23:00:00|22.8|22.66|22.71|22.57|22.88|22.74|22.69|22.55|330
1723158300000|2024-08-08 23:05:00|22.7|22.56|22.8|22.66|22.81|22.67|22.66|22.52|266
1723158600000|2024-08-08 23:10:00|22.81|22.67|22.8|22.66|22.87|22.73|22.8|22.66|244
1723158900000|2024-08-08 23:15:00|22.81|22.67|22.76|22.62|22.83|22.69|22.71|22.57|273
1723159200000|2024-08-08 23:20:00|22.77|22.63|22.74|22.6|22.79|22.65|22.71|22.57|244
1723159500000|2024-08-08 23:25:00|22.73|22.59|22.73|22.59|22.76|22.62|22.67|22.53|220
1723159800000|2024-08-08 23:30:00|22.74|22.6|22.74|22.6|22.77|22.63|22.68|22.54|177
1723160100000|2024-08-08 23:35:00|22.75|22.61|22.81|22.67|22.82|22.68|22.72|22.58|197
1723160400000|2024-08-08 23:40:00|22.8|22.66|22.81|22.67|22.88|22.74|22.8|22.66|218
1723160700000|2024-08-08 23:45:00|22.8|22.66|22.76|22.62|22.82|22.68|22.75|22.61|149
1723161000000|2024-08-08 23:50:00|22.77|22.63|22.84|22.7|22.84|22.7|22.76|22.62|246
1723161300000|2024-08-08 23:55:00|22.83|22.69|22.82|22.68|22.86|22.72|22.79|22.65|140
1723161600000|2024-08-09 00:00:00|22.81|22.67|22.74|22.6|22.82|22.68|22.7|22.56|206
1723161900000|2024-08-09 00:05:00|22.73|22.59|22.67|22.53|22.75|22.61|22.67|22.53|227
1723162200000|2024-08-09 00:10:00|22.68|22.54|22.74|22.6|22.75|22.61|22.64|22.5|226
1723162500000|2024-08-09 00:15:00|22.73|22.59|22.84|22.7|22.88|22.74|22.72|22.58|210
1723162800000|2024-08-09 00:20:00|22.85|22.71|22.77|22.63|22.85|22.71|22.77|22.63|216
1723163100000|2024-08-09 00:25:00|22.76|22.62|22.82|22.68|22.83|22.69|22.73|22.59|141
1723163400000|2024-08-09 00:30:00|22.81|22.67|22.86|22.72|22.88|22.74|22.79|22.65|224
1723163700000|2024-08-09 00:35:00|22.85|22.71|22.82|22.68|22.85|22.71|22.78|22.64|172
1723164000000|2024-08-09 00:40:00|22.81|22.67|22.76|22.62|22.84|22.7|22.72|22.58|116
1723164300000|2024-08-09 00:45:00|22.77|22.63|22.82|22.68|22.83|22.69|22.76|22.62|124
1723164600000|2024-08-09 00:50:00|22.83|22.69|22.76|22.62|22.83|22.69|22.73|22.59|56
1723164900000|2024-08-09 00:55:00|22.75|22.61|22.74|22.6|22.78|22.64|22.65|22.51|220
1723165200000|2024-08-09 01:00:00|22.75|22.61|22.68|22.54|22.76|22.62|22.68|22.54|176
1723165500000|2024-08-09 01:05:00|22.67|22.53|22.72|22.58|22.74|22.6|22.67|22.53|164
1723165800000|2024-08-09 01:10:00|22.73|22.59|22.74|22.6|22.75|22.61|22.68|22.54|142
1723166100000|2024-08-09 01:15:00|22.75|22.61|22.67|22.53|22.76|22.62|22.66|22.52|124
1723166400000|2024-08-09 01:20:00|22.66|22.52|22.68|22.54|22.71|22.57|22.64|22.5|81
1723166700000|2024-08-09 01:25:00|22.69|22.55|22.7|22.56|22.74|22.6|22.68|22.54|150
1723167000000|2024-08-09 01:30:00|22.69|22.55|22.68|22.54|22.73|22.59|22.67|22.53|116
1723167300000|2024-08-09 01:35:00|22.67|22.53|22.7|22.56|22.73|22.59|22.66|22.52|133
1723167600000|2024-08-09 01:40:00|22.69|22.55|22.63|22.49|22.7|22.56|22.62|22.48|102
1723167900000|2024-08-09 01:45:00|22.62|22.48|22.53|22.39|22.63|22.49|22.53|22.39|208
1723168200000|2024-08-09 01:50:00|22.54|22.4|22.5|22.36|22.55|22.41|22.48|22.34|228
1723168500000|2024-08-09 01:55:00|22.49|22.35|22.49|22.35|22.51|22.37|22.48|22.34|187
1723168800000|2024-08-09 02:00:00|22.5|22.36|22.45|22.31|22.51|22.37|22.42|22.28|278
1723169100000|2024-08-09 02:05:00|22.46|22.32|22.51|22.37|22.53|22.39|22.46|22.32|182
1723169400000|2024-08-09 02:10:00|22.5|22.36|22.46|22.32|22.52|22.38|22.45|22.31|183
1723169700000|2024-08-09 02:15:00|22.47|22.33|22.48|22.34|22.49|22.35|22.42|22.28|108
1723170000000|2024-08-09 02:20:00|22.47|22.33|22.47|22.33|22.48|22.34|22.45|22.31|189
1723170300000|2024-08-09 02:25:00|22.46|22.32|22.44|22.3|22.47|22.33|22.42|22.28|159
1723170600000|2024-08-09 02:30:00|22.43|22.29|22.41|22.27|22.47|22.33|22.4|22.26|136
1723170900000|2024-08-09 02:35:00|22.4|22.26|22.42|22.28|22.44|22.3|22.39|22.25|135
1723171200000|2024-08-09 02:40:00|22.43|22.29|22.49|22.35|22.5|22.36|22.42|22.28|142
1723171500000|2024-08-09 02:45:00|22.48|22.34|22.48|22.34|22.51|22.37|22.46|22.32|165
1723171800000|2024-08-09 02:50:00|22.47|22.33|22.43|22.29|22.49|22.35|22.43|22.29|206
1723172100000|2024-08-09 02:55:00|22.42|22.28|22.4|22.26|22.43|22.29|22.4|22.26|121
1723172400000|2024-08-09 03:00:00|22.39|22.25|22.45|22.31|22.47|22.33|22.38|22.24|115
1723172700000|2024-08-09 03:05:00|22.44|22.3|22.47|22.33|22.49|22.35|22.44|22.3|44
1723173000000|2024-08-09 03:10:00|22.46|22.32|22.41|22.27|22.47|22.33|22.4|22.26|185
1723173300000|2024-08-09 03:15:00|22.42|22.28|22.39|22.25|22.42|22.28|22.38|22.24|155
1723173600000|2024-08-09 03:20:00|22.38|22.24|22.36|22.22|22.39|22.25|22.35|22.21|131
1723173900000|2024-08-09 03:25:00|22.37|22.23|22.37|22.23|22.38|22.24|22.34|22.2|144
1723174200000|2024-08-09 03:30:00|22.36|22.22|22.35|22.21|22.4|22.26|22.35|22.21|114
1723174500000|2024-08-09 03:35:00|22.34|22.2|22.31|22.17|22.35|22.21|22.3|22.16|121
1723174800000|2024-08-09 03:40:00|22.32|22.18|22.3|22.16|22.32|22.18|22.3|22.16|173
1723175100000|2024-08-09 03:45:00|22.31|22.17|22.28|22.14|22.31|22.17|22.28|22.14|146
1723175400000|2024-08-09 03:50:00|22.29|22.15|22.3|22.16|22.32|22.18|22.28|22.14|100
1723175700000|2024-08-09 03:55:00|22.29|22.15|22.26|22.12|22.3|22.16|22.26|22.12|110
1723176000000|2024-08-09 04:00:00|22.25|22.11|22.14|22|22.26|22.12|22.13|21.99|170
1723176300000|2024-08-09 04:05:00|22.15|22.01|22.19|22.05|22.22|22.08|22.1|21.96|247
1723176600000|2024-08-09 04:10:00|22.18|22.04|22.13|21.99|22.22|22.08|22.12|21.98|176
1723176900000|2024-08-09 04:15:00|22.12|21.98|22.06|21.92|22.15|22.01|22.06|21.92|146
1723177200000|2024-08-09 04:20:00|22.05|21.91|21.98|21.84|22.07|21.93|21.98|21.84|168
1723177500000|2024-08-09 04:25:00|21.99|21.85|21.93|21.79|21.99|21.85|21.92|21.78|181
1723177800000|2024-08-09 04:30:00|21.94|21.8|21.97|21.83|21.99|21.85|21.91|21.77|185
1723178100000|2024-08-09 04:35:00|21.96|21.82|21.98|21.84|21.99|21.85|21.96|21.82|125
1723178400000|2024-08-09 04:40:00|21.97|21.83|21.92|21.78|21.98|21.84|21.91|21.77|104
1723178700000|2024-08-09 04:45:00|21.93|21.79|21.89|21.75|21.94|21.8|21.87|21.73|178
1723179000000|2024-08-09 04:50:00|21.9|21.76|21.85|21.71|21.9|21.76|21.82|21.68|270
1723179300000|2024-08-09 04:55:00|21.84|21.7|21.8|21.66|21.86|21.72|21.78|21.64|205
1723179600000|2024-08-09 05:00:00|21.79|21.65|21.71|21.57|21.8|21.66|21.7|21.56|157
1723179900000|2024-08-09 05:05:00|21.7|21.56|21.79|21.65|21.81|21.67|21.7|21.56|194
1723180200000|2024-08-09 05:10:00|21.8|21.66|21.89|21.75|21.93|21.79|21.8|21.66|190
1723180500000|2024-08-09 05:15:00|21.88|21.74|21.93|21.79|21.93|21.79|21.88|21.74|146
1723180800000|2024-08-09 05:20:00|21.92|21.78|21.9|21.76|21.93|21.79|21.88|21.74|119
1723181100000|2024-08-09 05:25:00|21.89|21.75|21.84|21.7|21.9|21.76|21.83|21.69|118
1723181400000|2024-08-09 05:30:00|21.85|21.71|21.87|21.73|21.9|21.76|21.84|21.7|109
1723181700000|2024-08-09 05:35:00|21.86|21.72|21.87|21.73|21.9|21.76|21.84|21.7|102
1723182000000|2024-08-09 05:40:00|21.86|21.72|21.89|21.75|21.9|21.76|21.85|21.71|138
1723182300000|2024-08-09 05:45:00|21.88|21.74|21.88|21.74|21.89|21.75|21.85|21.71|95
1723182600000|2024-08-09 05:50:00|21.89|21.75|21.84|21.7|21.89|21.75|21.8|21.66|113
1723182900000|2024-08-09 05:55:00|21.83|21.69|21.86|21.72|21.86|21.72|21.83|21.69|110
1723183200000|2024-08-09 06:00:00|21.85|21.71|21.84|21.7|21.92|21.78|21.82|21.68|117
1723183500000|2024-08-09 06:05:00|21.85|21.71|21.79|21.65|21.87|21.73|21.79|21.65|222
1723183800000|2024-08-09 06:10:00|21.8|21.66|21.83|21.69|21.83|21.69|21.79|21.65|156
1723184100000|2024-08-09 06:15:00|21.82|21.68|21.83|21.69|21.83|21.69|21.79|21.65|136
1723184400000|2024-08-09 06:20:00|21.84|21.7|21.84|21.7|21.87|21.73|21.82|21.68|157
1723184700000|2024-08-09 06:25:00|21.83|21.69|21.8|21.66|21.84|21.7|21.79|21.65|128
1723185000000|2024-08-09 06:30:00|21.81|21.67|21.85|21.71|21.86|21.72|21.8|21.66|147
1723185300000|2024-08-09 06:35:00|21.84|21.7|21.95|21.81|21.95|21.81|21.84|21.7|168
1723185600000|2024-08-09 06:40:00|21.94|21.8|21.96|21.82|21.97|21.83|21.9|21.76|185
1723185900000|2024-08-09 06:45:00|21.95|21.81|21.9|21.76|21.96|21.82|21.87|21.73|154
1723186200000|2024-08-09 06:50:00|21.91|21.77|21.88|21.74|21.91|21.77|21.87|21.73|148
1723186500000|2024-08-09 06:55:00|21.89|21.75|21.91|21.77|21.91|21.77|21.88|21.74|113
1723186800000|2024-08-09 07:00:00|21.9|21.76|21.92|21.78|21.93|21.79|21.88|21.74|161
1723187100000|2024-08-09 07:05:00|21.93|21.79|21.96|21.82|21.97|21.83|21.92|21.78|164
1723187400000|2024-08-09 07:10:00|21.95|21.81|22|21.86|22.01|21.87|21.95|21.81|155
1723187700000|2024-08-09 07:15:00|22.01|21.87|22.07|21.93|22.07|21.93|21.99|21.85|197
1723188000000|2024-08-09 07:20:00|22.06|21.92|21.99|21.85|22.07|21.93|21.99|21.85|120
1723188300000|2024-08-09 07:25:00|21.98|21.84|22.04|21.9|22.04|21.9|21.97|21.83|155
1723188600000|2024-08-09 07:30:00|22.03|21.89|22.03|21.89|22.05|21.91|22|21.86|129
1723188900000|2024-08-09 07:35:00|22.04|21.9|21.95|21.81|22.05|21.91|21.94|21.8|166
1723189200000|2024-08-09 07:40:00|21.94|21.8|21.94|21.8|21.97|21.83|21.92|21.78|149
1723189500000|2024-08-09 07:45:00|21.95|21.81|21.95|21.81|21.96|21.82|21.9|21.76|117
1723189800000|2024-08-09 07:50:00|21.94|21.8|21.9|21.76|21.95|21.81|21.9|21.76|127
1723190100000|2024-08-09 07:55:00|21.89|21.75|21.9|21.76|21.91|21.77|21.86|21.72|96
1723190400000|2024-08-09 08:00:00|21.89|21.75|21.91|21.77|21.93|21.79|21.88|21.74|155
1723190700000|2024-08-09 08:05:00|21.9|21.76|21.89|21.75|21.91|21.77|21.86|21.72|143
1723191000000|2024-08-09 08:10:00|21.9|21.76|21.87|21.73|21.9|21.76|21.85|21.71|127
1723191300000|2024-08-09 08:15:00|21.86|21.72|21.76|21.62|21.9|21.76|21.74|21.6|218
1723191600000|2024-08-09 08:20:00|21.75|21.61|21.83|21.69|21.84|21.7|21.75|21.61|77
1723191900000|2024-08-09 08:25:00|21.84|21.7|21.75|21.61|21.86|21.72|21.74|21.6|149
1723192200000|2024-08-09 08:30:00|21.76|21.62|21.8|21.66|21.82|21.68|21.75|21.61|145
1723192500000|2024-08-09 08:35:00|21.79|21.65|21.8|21.66|21.81|21.67|21.76|21.62|110
1723192800000|2024-08-09 08:40:00|21.79|21.65|21.86|21.72|21.86|21.72|21.78|21.64|118
1723193100000|2024-08-09 08:45:00|21.87|21.73|21.92|21.78|21.92|21.78|21.86|21.72|142
1723193400000|2024-08-09 08:50:00|21.91|21.77|21.92|21.78|21.94|21.8|21.9|21.76|66
1723193700000|2024-08-09 08:55:00|21.93|21.79|21.92|21.78|21.95|21.81|21.91|21.77|62
1723194000000|2024-08-09 09:00:00|21.93|21.79|21.94|21.8|21.95|21.81|21.92|21.78|114
1723194300000|2024-08-09 09:05:00|21.93|21.79|21.98|21.84|21.99|21.85|21.93|21.79|148
1723194600000|2024-08-09 09:10:00|21.99|21.85|21.94|21.8|22|21.86|21.94|21.8|64
1723194900000|2024-08-09 09:15:00|21.93|21.79|21.93|21.79|21.95|21.81|21.93|21.79|39
1723195200000|2024-08-09 09:20:00|21.92|21.78|21.88|21.74|21.93|21.79|21.86|21.72|194
1723195500000|2024-08-09 09:25:00|21.89|21.75|21.89|21.75|21.96|21.82|21.88|21.74|138
1723195800000|2024-08-09 09:30:00|21.88|21.74|21.84|21.7|21.89|21.75|21.84|21.7|169
1723196100000|2024-08-09 09:35:00|21.85|21.71|21.81|21.67|21.86|21.72|21.8|21.66|197
1723196400000|2024-08-09 09:40:00|21.8|21.66|21.79|21.65|21.82|21.68|21.79|21.65|56
1723196700000|2024-08-09 09:45:00|21.8|21.66|21.77|21.63|21.83|21.69|21.77|21.63|110
1723197000000|2024-08-09 09:50:00|21.76|21.62|21.8|21.66|21.83|21.69|21.76|21.62|171
1723197300000|2024-08-09 09:55:00|21.79|21.65|21.78|21.64|21.8|21.66|21.73|21.59|118
1723197600000|2024-08-09 10:00:00|21.77|21.63|21.72|21.58|21.79|21.65|21.69|21.55|139
1723197900000|2024-08-09 10:05:00|21.71|21.57|21.72|21.58|21.76|21.62|21.71|21.57|92
1723198200000|2024-08-09 10:10:00|21.71|21.57|21.77|21.63|21.77|21.63|21.71|21.57|93
1723198500000|2024-08-09 10:15:00|21.76|21.62|21.73|21.59|21.82|21.68|21.73|21.59|136
1723198800000|2024-08-09 10:20:00|21.74|21.6|21.67|21.53|21.74|21.6|21.57|21.43|273
1723199100000|2024-08-09 10:25:00|21.68|21.54|21.79|21.65|21.79|21.65|21.67|21.53|262
1723199400000|2024-08-09 10:30:00|21.78|21.64|21.75|21.61|21.81|21.67|21.72|21.58|180
1723199700000|2024-08-09 10:35:00|21.74|21.6|21.71|21.57|21.76|21.62|21.68|21.54|160
1723200000000|2024-08-09 10:40:00|21.7|21.56|21.66|21.52|21.71|21.57|21.63|21.49|195
1723200300000|2024-08-09 10:45:00|21.67|21.53|21.68|21.54|21.7|21.56|21.65|21.51|158
1723200600000|2024-08-09 10:50:00|21.67|21.53|21.72|21.58|21.72|21.58|21.67|21.53|132
1723200900000|2024-08-09 10:55:00|21.71|21.57|21.71|21.57|21.74|21.6|21.7|21.56|139
1723201200000|2024-08-09 11:00:00|21.72|21.58|21.75|21.61|21.78|21.64|21.7|21.56|174
1723201500000|2024-08-09 11:05:00|21.74|21.6|21.73|21.59|21.75|21.61|21.71|21.57|122
1723201800000|2024-08-09 11:10:00|21.74|21.6|21.71|21.57|21.75|21.61|21.71|21.57|102
1723202100000|2024-08-09 11:15:00|21.7|21.56|21.73|21.59|21.75|21.61|21.7|21.56|98
1723202400000|2024-08-09 11:20:00|21.72|21.58|21.8|21.66|21.82|21.68|21.72|21.58|91
1723202700000|2024-08-09 11:25:00|21.79|21.65|21.68|21.54|21.79|21.65|21.68|21.54|182
1723203000000|2024-08-09 11:30:00|21.69|21.55|21.72|21.58|21.72|21.58|21.67|21.53|120
1723203300000|2024-08-09 11:35:00|21.73|21.59|21.77|21.63|21.78|21.64|21.71|21.57|135
1723203600000|2024-08-09 11:40:00|21.78|21.64|21.76|21.62|21.79|21.65|21.76|21.62|173
1723203900000|2024-08-09 11:45:00|21.77|21.63|21.77|21.63|21.81|21.67|21.76|21.62|109
1723204200000|2024-08-09 11:50:00|21.78|21.64|21.8|21.66|21.81|21.67|21.78|21.64|209
1723204500000|2024-08-09 11:55:00|21.81|21.67|21.81|21.67|21.82|21.68|21.8|21.66|159
1723204800000|2024-08-09 12:00:00|21.82|21.68|21.76|21.62|21.82|21.68|21.76|21.62|156
1723205100000|2024-08-09 12:05:00|21.75|21.61|21.81|21.67|21.83|21.69|21.74|21.6|176
1723205400000|2024-08-09 12:10:00|21.8|21.66|21.77|21.63|21.83|21.69|21.77|21.63|78
1723205700000|2024-08-09 12:15:00|21.76|21.62|21.85|21.71|21.86|21.72|21.76|21.62|138
1723206000000|2024-08-09 12:20:00|21.84|21.7|21.74|21.6|21.85|21.71|21.72|21.58|184
1723206300000|2024-08-09 12:25:00|21.75|21.61|21.71|21.57|21.76|21.62|21.71|21.57|85
1723206600000|2024-08-09 12:30:00|21.72|21.58|21.7|21.56|21.75|21.61|21.67|21.53|191
1723206900000|2024-08-09 12:35:00|21.69|21.55|21.73|21.59|21.74|21.6|21.65|21.51|181
1723207200000|2024-08-09 12:40:00|21.72|21.58|21.72|21.58|21.73|21.59|21.69|21.55|141
1723207500000|2024-08-09 12:45:00|21.71|21.57|21.72|21.58|21.74|21.6|21.71|21.57|163
1723207800000|2024-08-09 12:50:00|21.71|21.57|21.72|21.58|21.75|21.61|21.66|21.52|138
1723208100000|2024-08-09 12:55:00|21.73|21.59|21.79|21.65|21.8|21.66|21.72|21.58|39
1723208400000|2024-08-09 13:00:00|21.78|21.64|21.8|21.66|21.81|21.67|21.75|21.61|199
1723208700000|2024-08-09 13:05:00|21.81|21.67|21.81|21.67|21.85|21.71|21.8|21.66|209
1723209000000|2024-08-09 13:10:00|21.8|21.66|21.71|21.57|21.81|21.67|21.69|21.55|144
1723209300000|2024-08-09 13:15:00|21.7|21.56|21.69|21.55|21.7|21.56|21.64|21.5|178
1723209600000|2024-08-09 13:20:00|21.68|21.54|21.61|21.47|21.69|21.55|21.61|21.47|168
1723209900000|2024-08-09 13:25:00|21.62|21.48|21.69|21.55|21.7|21.56|21.61|21.47|146
1723210200000|2024-08-09 13:30:00|21.7|21.56|21.61|21.47|21.73|21.59|21.6|21.46|245
1723210500000|2024-08-09 13:35:00|21.6|21.46|21.57|21.43|21.61|21.47|21.48|21.34|312
1723210800000|2024-08-09 13:40:00|21.56|21.42|21.54|21.4|21.61|21.47|21.51|21.37|284
1723211100000|2024-08-09 13:45:00|21.55|21.41|21.61|21.47|21.61|21.47|21.52|21.38|251
1723211400000|2024-08-09 13:50:00|21.6|21.46|21.7|21.56|21.71|21.57|21.59|21.45|259
1723211700000|2024-08-09 13:55:00|21.69|21.55|21.76|21.62|21.76|21.62|21.69|21.55|158
1723212000000|2024-08-09 14:00:00|21.75|21.61|22.03|21.89|22.05|21.91|21.73|21.59|272
1723212300000|2024-08-09 14:05:00|22.02|21.88|21.83|21.69|22.05|21.91|21.76|21.62|271
1723212600000|2024-08-09 14:10:00|21.84|21.7|21.89|21.75|21.96|21.82|21.82|21.68|246
1723212900000|2024-08-09 14:15:00|21.88|21.74|21.79|21.65|21.88|21.74|21.78|21.64|259
1723213200000|2024-08-09 14:20:00|21.78|21.64|21.76|21.62|21.82|21.68|21.73|21.59|249
1723213500000|2024-08-09 14:25:00|21.75|21.61|21.66|21.52|21.82|21.68|21.65|21.51|215
1723213800000|2024-08-09 14:30:00|21.67|21.53|21.49|21.35|21.69|21.55|21.44|21.3|315
1723214100000|2024-08-09 14:35:00|21.5|21.36|21.45|21.31|21.5|21.36|21.38|21.24|318
1723214400000|2024-08-09 14:40:00|21.44|21.3|21.51|21.37|21.53|21.39|21.44|21.3|238
1723214700000|2024-08-09 14:45:00|21.52|21.38|21.64|21.5|21.65|21.51|21.51|21.37|175
1723215000000|2024-08-09 14:50:00|21.63|21.49|21.7|21.56|21.73|21.59|21.59|21.45|207
1723215300000|2024-08-09 14:55:00|21.71|21.57|21.66|21.52|21.73|21.59|21.64|21.5|174
1723215600000|2024-08-09 15:00:00|21.65|21.51|21.74|21.6|21.75|21.61|21.64|21.5|210
1723215900000|2024-08-09 15:05:00|21.75|21.61|21.67|21.53|21.75|21.61|21.65|21.51|115
1723216200000|2024-08-09 15:10:00|21.66|21.52|21.63|21.49|21.67|21.53|21.58|21.44|194
1723216500000|2024-08-09 15:15:00|21.64|21.5|21.67|21.53|21.72|21.58|21.63|21.49|215
1723216800000|2024-08-09 15:20:00|21.68|21.54|21.65|21.51|21.68|21.54|21.59|21.45|138
1723217100000|2024-08-09 15:25:00|21.66|21.52|21.58|21.44|21.66|21.52|21.57|21.43|221
1723217400000|2024-08-09 15:30:00|21.59|21.45|21.62|21.48|21.63|21.49|21.58|21.44|124
1723217700000|2024-08-09 15:35:00|21.63|21.49|21.51|21.37|21.63|21.49|21.47|21.33|303
1723218000000|2024-08-09 15:40:00|21.5|21.36|21.48|21.34|21.53|21.39|21.46|21.32|136
1723218300000|2024-08-09 15:45:00|21.49|21.35|21.47|21.33|21.52|21.38|21.45|21.31|282
1723218600000|2024-08-09 15:50:00|21.46|21.32|21.46|21.32|21.48|21.34|21.43|21.29|219
1723218900000|2024-08-09 15:55:00|21.45|21.31|21.44|21.3|21.48|21.34|21.43|21.29|212
1723219200000|2024-08-09 16:00:00|21.45|21.31|21.46|21.32|21.5|21.36|21.4|21.26|310
1723219500000|2024-08-09 16:05:00|21.45|21.31|21.53|21.39|21.55|21.41|21.45|21.31|299
1723219800000|2024-08-09 16:10:00|21.52|21.38|21.57|21.43|21.6|21.46|21.52|21.38|219
1723220100000|2024-08-09 16:15:00|21.58|21.44|21.62|21.48|21.64|21.5|21.56|21.42|204
1723220400000|2024-08-09 16:20:00|21.61|21.47|21.56|21.42|21.69|21.55|21.55|21.41|265
1723220700000|2024-08-09 16:25:00|21.57|21.43|21.61|21.47|21.62|21.48|21.57|21.43|107
1723221000000|2024-08-09 16:30:00|21.62|21.48|21.6|21.46|21.66|21.52|21.59|21.45|186
1723221300000|2024-08-09 16:35:00|21.59|21.45|21.64|21.5|21.67|21.53|21.57|21.43|254
1723221600000|2024-08-09 16:40:00|21.63|21.49|21.6|21.46|21.64|21.5|21.6|21.46|206
1723221900000|2024-08-09 16:45:00|21.59|21.45|21.6|21.46|21.6|21.46|21.53|21.39|276
1723222200000|2024-08-09 16:50:00|21.59|21.45|21.59|21.45|21.63|21.49|21.59|21.45|169
1723222500000|2024-08-09 16:55:00|21.6|21.46|21.63|21.49|21.63|21.49|21.59|21.45|90
1723222800000|2024-08-09 17:00:00|21.62|21.48|21.6|21.46|21.63|21.49|21.58|21.44|117
1723223100000|2024-08-09 17:05:00|21.61|21.47|21.6|21.46|21.61|21.47|21.58|21.44|64
1723223400000|2024-08-09 17:10:00|21.61|21.47|21.66|21.52|21.66|21.52|21.59|21.45|102
1723223700000|2024-08-09 17:15:00|21.67|21.53|21.64|21.5|21.73|21.59|21.63|21.49|172
1723224000000|2024-08-09 17:20:00|21.63|21.49|21.61|21.47|21.64|21.5|21.6|21.46|109
1723224300000|2024-08-09 17:25:00|21.62|21.48|21.63|21.49|21.64|21.5|21.59|21.45|68
1723224600000|2024-08-09 17:30:00|21.64|21.5|21.71|21.57|21.72|21.58|21.63|21.49|191
1723224900000|2024-08-09 17:35:00|21.72|21.58|21.71|21.57|21.75|21.61|21.71|21.57|229
1723225200000|2024-08-09 17:40:00|21.72|21.58|21.68|21.54|21.72|21.58|21.67|21.53|255
1723225500000|2024-08-09 17:45:00|21.69|21.55|21.67|21.53|21.69|21.55|21.64|21.5|261
1723225800000|2024-08-09 17:50:00|21.66|21.52|21.58|21.44|21.67|21.53|21.57|21.43|309
1723226100000|2024-08-09 17:55:00|21.59|21.45|21.59|21.45|21.61|21.47|21.57|21.43|193
1723226400000|2024-08-09 18:00:00|21.58|21.44|21.62|21.48|21.64|21.5|21.58|21.44|200
1723226700000|2024-08-09 18:05:00|21.61|21.47|21.62|21.48|21.63|21.49|21.59|21.45|172
1723227000000|2024-08-09 18:10:00|21.61|21.47|21.56|21.42|21.61|21.47|21.54|21.4|269
1723227300000|2024-08-09 18:15:00|21.57|21.43|21.53|21.39|21.6|21.46|21.51|21.37|234
1723227600000|2024-08-09 18:20:00|21.52|21.38|21.47|21.33|21.54|21.4|21.46|21.32|270
1723227900000|2024-08-09 18:25:00|21.46|21.32|21.53|21.39|21.54|21.4|21.46|21.32|372
1723228200000|2024-08-09 18:30:00|21.54|21.4|21.52|21.38|21.57|21.43|21.51|21.37|269
1723228500000|2024-08-09 18:35:00|21.51|21.37|21.52|21.38|21.55|21.41|21.49|21.35|208
1723228800000|2024-08-09 18:40:00|21.51|21.37|21.5|21.36|21.54|21.4|21.48|21.34|318
1723229100000|2024-08-09 18:45:00|21.49|21.35|21.52|21.38|21.54|21.4|21.49|21.35|236
1723229400000|2024-08-09 18:50:00|21.51|21.37|21.51|21.37|21.53|21.39|21.49|21.35|207
1723229700000|2024-08-09 18:55:00|21.5|21.36|21.5|21.36|21.51|21.37|21.48|21.34|198
1723230000000|2024-08-09 19:00:00|21.49|21.35|21.49|21.35|21.49|21.35|21.46|21.32|290
1723230300000|2024-08-09 19:05:00|21.48|21.34|21.46|21.32|21.49|21.35|21.43|21.29|234
1723230600000|2024-08-09 19:10:00|21.47|21.33|21.52|21.38|21.53|21.39|21.46|21.32|132
1723230900000|2024-08-09 19:15:00|21.53|21.39|21.58|21.44|21.58|21.44|21.52|21.38|170
1723231200000|2024-08-09 19:20:00|21.57|21.43|21.53|21.39|21.58|21.44|21.51|21.37|267
1723231500000|2024-08-09 19:25:00|21.52|21.38|21.51|21.37|21.55|21.41|21.5|21.36|170
1723231800000|2024-08-09 19:30:00|21.5|21.36|21.48|21.34|21.51|21.37|21.47|21.33|221
1723232100000|2024-08-09 19:35:00|21.49|21.35|21.57|21.43|21.58|21.44|21.49|21.35|218
1723232400000|2024-08-09 19:40:00|21.58|21.44|21.55|21.41|21.61|21.47|21.53|21.39|180
1723232700000|2024-08-09 19:45:00|21.56|21.42|21.59|21.45|21.61|21.47|21.54|21.4|306
1723233000000|2024-08-09 19:50:00|21.6|21.46|21.55|21.41|21.6|21.46|21.54|21.4|353
1723233300000|2024-08-09 19:55:00|21.54|21.4|21.57|21.43|21.59|21.45|21.54|21.4|218
1723233600000|2024-08-09 20:00:00|21.56|21.42|21.56|21.42|21.58|21.44|21.54|21.4|271
1723233900000|2024-08-09 20:05:00|21.55|21.41|21.58|21.44|21.58|21.44|21.53|21.39|38
1723234200000|2024-08-09 20:10:00|21.59|21.45|21.64|21.5|21.65|21.51|21.58|21.44|46
1723234500000|2024-08-09 20:15:00|21.65|21.51|21.65|21.51|21.73|21.59|21.63|21.49|57
1723234800000|2024-08-09 20:20:00|21.64|21.5|21.62|21.48|21.64|21.5|21.58|21.44|27
1723235100000|2024-08-09 20:25:00|21.63|21.49|21.64|21.5|21.65|21.51|21.62|21.48|54
1723235400000|2024-08-09 20:30:00|21.63|21.49|21.73|21.59|21.74|21.6|21.63|21.49|67
1723235700000|2024-08-09 20:35:00|21.72|21.58|21.7|21.56|21.75|21.61|21.7|21.56|27
1723236000000|2024-08-09 20:40:00|21.69|21.55|21.68|21.54|21.74|21.6|21.68|21.54|32
1723236300000|2024-08-09 20:45:00|21.69|21.55|21.64|21.5|21.69|21.55|21.64|21.5|24
1723236600000|2024-08-09 20:50:00|21.65|21.51|21.68|21.54|21.69|21.55|21.65|21.51|40
1723236900000|2024-08-09 20:55:00|21.69|21.55|21.65|21.51|21.69|21.55|21.64|21.5|33
1723273200000|2024-08-10 07:00:00|21.68|21.54|21.7|21.56|21.71|21.57|21.67|21.53|27
1723273500000|2024-08-10 07:05:00|21.69|21.55|21.68|21.54|21.71|21.57|21.68|21.54|24
1723273800000|2024-08-10 07:10:00|21.67|21.53|21.73|21.59|21.73|21.59|21.67|21.53|41
1723274100000|2024-08-10 07:15:00|21.72|21.58|21.73|21.59|21.74|21.6|21.68|21.54|42
1723274400000|2024-08-10 07:20:00|21.72|21.58|21.7|21.56|21.77|21.63|21.7|21.56|55
1723274700000|2024-08-10 07:25:00|21.71|21.57|21.68|21.54|21.71|21.57|21.67|21.53|40
1723275000000|2024-08-10 07:30:00|21.67|21.53|21.67|21.53|21.7|21.56|21.66|21.52|33
1723275300000|2024-08-10 07:35:00|21.68|21.54|21.71|21.57|21.71|21.57|21.65|21.51|26
1723275600000|2024-08-10 07:40:00|21.7|21.56|21.71|21.57|21.72|21.58|21.69|21.55|38
1723275900000|2024-08-10 07:45:00|21.72|21.58|21.73|21.59|21.74|21.6|21.69|21.55|32
1723276200000|2024-08-10 07:50:00|21.72|21.58|21.72|21.58|21.74|21.6|21.71|21.57|25
1723276500000|2024-08-10 07:55:00|21.73|21.59|21.75|21.61|21.75|21.61|21.72|21.58|13
1723276800000|2024-08-10 08:00:00|21.76|21.62|21.74|21.6|21.78|21.64|21.72|21.58|49
1723277100000|2024-08-10 08:05:00|21.75|21.61|21.7|21.56|21.75|21.61|21.7|21.56|42
1723277400000|2024-08-10 08:10:00|21.71|21.57|21.69|21.55|21.71|21.57|21.69|21.55|9
1723277700000|2024-08-10 08:15:00|21.68|21.54|21.67|21.53|21.69|21.55|21.66|21.52|26
1723278000000|2024-08-10 08:20:00|21.68|21.54|21.67|21.53|21.7|21.56|21.67|21.53|18
1723278300000|2024-08-10 08:25:00|21.68|21.54|21.69|21.55|21.69|21.55|21.66|21.52|20
1723278600000|2024-08-10 08:30:00|21.7|21.56|21.67|21.53|21.7|21.56|21.67|21.53|32
1723278900000|2024-08-10 08:35:00|21.68|21.54|21.65|21.51|21.68|21.54|21.64|21.5|82
1722879000000|2024-08-05 17:30:00|19.93|19.79|20.01|19.87|20.07|19.93|19.93|19.79|330
1722879300000|2024-08-05 17:35:00|20|19.86|19.97|19.83|20.03|19.89|19.91|19.77|312
1722879600000|2024-08-05 17:40:00|19.98|19.84|20.11|19.97|20.12|19.98|19.97|19.83|226
1722879900000|2024-08-05 17:45:00|20.1|19.96|20.16|20.02|20.19|20.05|20|19.86|302
1722880200000|2024-08-05 17:50:00|20.15|20.01|20.09|19.95|20.16|20.02|20.05|19.91|333
1722880500000|2024-08-05 17:55:00|20.1|19.96|20.01|19.87|20.11|19.97|19.99|19.85|214
1722880800000|2024-08-05 18:00:00|20.02|19.88|20.01|19.87|20.04|19.9|19.95|19.81|331
1722881100000|2024-08-05 18:05:00|20.02|19.88|19.99|19.85|20.06|19.92|19.97|19.83|230
1722881400000|2024-08-05 18:10:00|20|19.86|19.88|19.74|20|19.86|19.88|19.74|212
1722881700000|2024-08-05 18:15:00|19.89|19.75|19.83|19.69|19.93|19.79|19.81|19.67|278
1722882000000|2024-08-05 18:20:00|19.84|19.7|19.69|19.55|19.85|19.71|19.69|19.55|260
1722882300000|2024-08-05 18:25:00|19.68|19.54|19.75|19.61|19.8|19.66|19.67|19.53|216
1722882600000|2024-08-05 18:30:00|19.74|19.6|19.76|19.62|19.81|19.67|19.73|19.59|254
1722882900000|2024-08-05 18:35:00|19.75|19.61|19.68|19.54|19.83|19.69|19.68|19.54|184
1722883200000|2024-08-05 18:40:00|19.69|19.55|19.63|19.49|19.7|19.56|19.59|19.45|221
1722883500000|2024-08-05 18:45:00|19.62|19.48|19.57|19.43|19.69|19.55|19.57|19.43|300
1722883800000|2024-08-05 18:50:00|19.56|19.42|19.49|19.35|19.61|19.47|19.47|19.33|266
1722884100000|2024-08-05 18:55:00|19.5|19.36|19.41|19.27|19.53|19.39|19.39|19.25|205
1722884400000|2024-08-05 19:00:00|19.4|19.26|19.53|19.39|19.62|19.48|19.4|19.26|297
1722884700000|2024-08-05 19:05:00|19.54|19.4|19.49|19.35|19.58|19.44|19.46|19.32|263
1722885000000|2024-08-05 19:10:00|19.5|19.36|19.4|19.26|19.53|19.39|19.39|19.25|240
1722885300000|2024-08-05 19:15:00|19.39|19.25|19.33|19.19|19.48|19.34|19.25|19.11|384
1722885600000|2024-08-05 19:20:00|19.32|19.18|19.49|19.35|19.5|19.36|19.25|19.11|471
1722885900000|2024-08-05 19:25:00|19.5|19.36|19.51|19.37|19.61|19.47|19.44|19.3|408
1722886200000|2024-08-05 19:30:00|19.5|19.36|19.55|19.41|19.61|19.47|19.46|19.32|409
1722886500000|2024-08-05 19:35:00|19.54|19.4|19.51|19.37|19.57|19.43|19.45|19.31|294
1722886800000|2024-08-05 19:40:00|19.52|19.38|19.34|19.2|19.53|19.39|19.33|19.19|253
1722887100000|2024-08-05 19:45:00|19.33|19.19|19.34|19.2|19.45|19.31|19.33|19.19|283
1722887400000|2024-08-05 19:50:00|19.35|19.21|19.35|19.21|19.4|19.26|19.3|19.16|344
1722887700000|2024-08-05 19:55:00|19.36|19.22|19.47|19.33|19.53|19.39|19.34|19.2|291
1722888000000|2024-08-05 20:00:00|19.48|19.34|19.58|19.44|19.58|19.44|19.45|19.31|373
1722888300000|2024-08-05 20:05:00|19.57|19.43|19.8|19.66|19.84|19.7|19.55|19.41|346
1722888600000|2024-08-05 20:10:00|19.81|19.67|19.69|19.55|19.81|19.67|19.68|19.54|204
1722888900000|2024-08-05 20:15:00|19.7|19.56|19.61|19.47|19.74|19.6|19.61|19.47|200
1722889200000|2024-08-05 20:20:00|19.62|19.48|19.71|19.57|19.75|19.61|19.61|19.47|248
1722889500000|2024-08-05 20:25:00|19.7|19.56|19.72|19.58|19.72|19.58|19.65|19.51|219
1722889800000|2024-08-05 20:30:00|19.71|19.57|19.72|19.58|19.79|19.65|19.66|19.52|184
1722890100000|2024-08-05 20:35:00|19.71|19.57|19.58|19.44|19.72|19.58|19.55|19.41|222
1722890400000|2024-08-05 20:40:00|19.57|19.43|19.64|19.5|19.77|19.63|19.56|19.42|291
1722890700000|2024-08-05 20:45:00|19.65|19.51|19.62|19.48|19.7|19.56|19.6|19.46|195
1722891000000|2024-08-05 20:50:00|19.61|19.47|19.67|19.53|19.71|19.57|19.6|19.46|219
1722891300000|2024-08-05 20:55:00|19.66|19.52|19.78|19.64|19.79|19.65|19.66|19.52|205
1722891600000|2024-08-05 21:00:00|19.77|19.63|19.79|19.65|19.98|19.84|19.75|19.61|230
1722891900000|2024-08-05 21:05:00|19.8|19.66|19.75|19.61|19.83|19.69|19.62|19.48|194
1722892200000|2024-08-05 21:10:00|19.74|19.6|19.92|19.78|19.94|19.8|19.72|19.58|130
1722892500000|2024-08-05 21:15:00|19.91|19.77|20.05|19.91|20.1|19.96|19.88|19.74|211
1722892800000|2024-08-05 21:20:00|20.04|19.9|19.89|19.75|20.05|19.91|19.85|19.71|140
1722893100000|2024-08-05 21:25:00|19.9|19.76|19.86|19.72|19.93|19.79|19.84|19.7|69
1722893400000|2024-08-05 21:30:00|19.85|19.71|19.88|19.74|19.92|19.78|19.82|19.68|76
1722893700000|2024-08-05 21:35:00|19.89|19.75|19.84|19.7|19.94|19.8|19.84|19.7|50
1722894000000|2024-08-05 21:40:00|19.85|19.71|19.77|19.63|19.86|19.72|19.76|19.62|25
1722894300000|2024-08-05 21:45:00|19.76|19.62|19.68|19.54|19.77|19.63|19.68|19.54|21
1722894600000|2024-08-05 21:50:00|19.69|19.55|19.69|19.55|19.73|19.59|19.68|19.54|55
1722894900000|2024-08-05 21:55:00|19.7|19.56|19.69|19.55|19.75|19.61|19.68|19.54|61
1722895200000|2024-08-05 22:00:00|19.68|19.54|19.8|19.66|19.81|19.67|19.68|19.54|239
1722895500000|2024-08-05 22:05:00|19.81|19.67|19.83|19.69|19.9|19.76|19.79|19.65|235
1722895800000|2024-08-05 22:10:00|19.82|19.68|19.73|19.59|19.83|19.69|19.62|19.48|210
1722896100000|2024-08-05 22:15:00|19.72|19.58|19.81|19.67|19.85|19.71|19.72|19.58|201
1722896400000|2024-08-05 22:20:00|19.82|19.68|19.93|19.79|19.95|19.81|19.8|19.66|108
1722896700000|2024-08-05 22:25:00|19.92|19.78|19.98|19.84|19.99|19.85|19.86|19.72|240
1722897000000|2024-08-05 22:30:00|19.99|19.85|19.9|19.76|19.99|19.85|19.89|19.75|207
1722897300000|2024-08-05 22:35:00|19.91|19.77|19.96|19.82|19.97|19.83|19.89|19.75|203
1722897600000|2024-08-05 22:40:00|19.97|19.83|19.86|19.72|19.99|19.85|19.86|19.72|150
1722897900000|2024-08-05 22:45:00|19.87|19.73|19.88|19.74|19.93|19.79|19.84|19.7|180
1722898200000|2024-08-05 22:50:00|19.87|19.73|19.8|19.66|19.89|19.75|19.78|19.64|188
1722898500000|2024-08-05 22:55:00|19.79|19.65|19.87|19.73|19.87|19.73|19.76|19.62|186
1722898800000|2024-08-05 23:00:00|19.86|19.72|19.93|19.79|19.94|19.8|19.82|19.68|185
1722899100000|2024-08-05 23:05:00|19.94|19.8|19.93|19.79|20.02|19.88|19.93|19.79|203
1722899400000|2024-08-05 23:10:00|19.94|19.8|19.84|19.7|19.94|19.8|19.79|19.65|183
1722899700000|2024-08-05 23:15:00|19.85|19.71|19.79|19.65|19.89|19.75|19.79|19.65|172
1722900000000|2024-08-05 23:20:00|19.78|19.64|19.73|19.59|19.79|19.65|19.72|19.58|187
1722900300000|2024-08-05 23:25:00|19.72|19.58|19.74|19.6|19.77|19.63|19.72|19.58|159
1722900600000|2024-08-05 23:30:00|19.73|19.59|19.71|19.57|19.75|19.61|19.66|19.52|186
1722900900000|2024-08-05 23:35:00|19.72|19.58|19.73|19.59|19.75|19.61|19.68|19.54|160
1722901200000|2024-08-05 23:40:00|19.74|19.6|19.64|19.5|19.75|19.61|19.64|19.5|138
1722901500000|2024-08-05 23:45:00|19.65|19.51|19.63|19.49|19.69|19.55|19.58|19.44|169
1722901800000|2024-08-05 23:50:00|19.64|19.5|19.61|19.47|19.68|19.54|19.6|19.46|252
1722902100000|2024-08-05 23:55:00|19.6|19.46|19.62|19.48|19.63|19.49|19.58|19.44|187
1722902400000|2024-08-06 00:00:00|19.63|19.49|19.75|19.61|19.75|19.61|19.59|19.45|130
1722902700000|2024-08-06 00:05:00|19.76|19.62|19.96|19.82|19.96|19.82|19.75|19.61|229
1722903000000|2024-08-06 00:10:00|19.95|19.81|20.07|19.93|20.08|19.94|19.94|19.8|264
1722903300000|2024-08-06 00:15:00|20.06|19.92|20.29|20.15|20.33|20.19|20.01|19.87|403
1722903600000|2024-08-06 00:20:00|20.28|20.14|20.37|20.23|20.38|20.24|20.25|20.11|294
1722903900000|2024-08-06 00:25:00|20.36|20.22|20.46|20.32|20.47|20.33|20.31|20.17|288
1722904200000|2024-08-06 00:30:00|20.45|20.31|20.48|20.34|20.52|20.38|20.35|20.21|277
1722904500000|2024-08-06 00:35:00|20.46|20.32|20.47|20.33|20.48|20.34|20.37|20.23|296
1722904800000|2024-08-06 00:40:00|20.46|20.32|20.51|20.37|20.52|20.38|20.39|20.25|299
1722905100000|2024-08-06 00:45:00|20.52|20.38|20.55|20.41|20.59|20.45|20.44|20.3|371
1722905400000|2024-08-06 00:50:00|20.54|20.4|20.57|20.43|20.58|20.44|20.47|20.33|263
1722905700000|2024-08-06 00:55:00|20.56|20.42|20.58|20.44|20.6|20.46|20.49|20.35|192
1722906000000|2024-08-06 01:00:00|20.59|20.45|20.73|20.59|20.74|20.6|20.54|20.4|264
1722906300000|2024-08-06 01:05:00|20.72|20.58|20.68|20.54|20.74|20.6|20.61|20.47|181
1722906600000|2024-08-06 01:10:00|20.67|20.53|20.88|20.74|20.9|20.76|20.66|20.52|253
1722906900000|2024-08-06 01:15:00|20.87|20.73|20.89|20.75|20.93|20.79|20.82|20.68|214
1722907200000|2024-08-06 01:20:00|20.9|20.76|20.81|20.67|20.91|20.77|20.76|20.62|347
1722907500000|2024-08-06 01:25:00|20.8|20.66|20.8|20.66|20.88|20.74|20.78|20.64|342
1722907800000|2024-08-06 01:30:00|20.81|20.67|20.65|20.51|20.81|20.67|20.62|20.48|189
1722908100000|2024-08-06 01:35:00|20.64|20.5|20.58|20.44|20.68|20.54|20.54|20.4|200
1722908400000|2024-08-06 01:40:00|20.57|20.43|20.67|20.53|20.7|20.56|20.55|20.41|170
1722908700000|2024-08-06 01:45:00|20.66|20.52|20.64|20.5|20.68|20.54|20.58|20.44|289
1722909000000|2024-08-06 01:50:00|20.65|20.51|20.74|20.6|20.75|20.61|20.64|20.5|207
1722909300000|2024-08-06 01:55:00|20.75|20.61|20.72|20.58|20.79|20.65|20.68|20.54|165
1722909600000|2024-08-06 02:00:00|20.71|20.57|20.69|20.55|20.73|20.59|20.63|20.49|235
1722909900000|2024-08-06 02:05:00|20.68|20.54|20.67|20.53|20.76|20.62|20.63|20.49|208
1722910200000|2024-08-06 02:10:00|20.68|20.54|20.7|20.56|20.72|20.58|20.62|20.48|241
1722910500000|2024-08-06 02:15:00|20.71|20.57|20.74|20.6|20.76|20.62|20.63|20.49|197
1722910800000|2024-08-06 02:20:00|20.73|20.59|20.64|20.5|20.78|20.64|20.64|20.5|218
1722911100000|2024-08-06 02:25:00|20.63|20.49|20.56|20.42|20.64|20.5|20.52|20.38|222
1722911400000|2024-08-06 02:30:00|20.55|20.41|20.55|20.41|20.63|20.49|20.52|20.38|300
1722911700000|2024-08-06 02:35:00|20.54|20.4|20.6|20.46|20.64|20.5|20.53|20.39|353
1722912000000|2024-08-06 02:40:00|20.61|20.47|20.45|20.31|20.61|20.47|20.43|20.29|286
1722912300000|2024-08-06 02:45:00|20.46|20.32|20.52|20.38|20.56|20.42|20.44|20.3|144
1722912600000|2024-08-06 02:50:00|20.51|20.37|20.55|20.41|20.58|20.44|20.5|20.36|147
1722912900000|2024-08-06 02:55:00|20.56|20.42|20.59|20.45|20.65|20.51|20.54|20.4|53
1722913200000|2024-08-06 03:00:00|20.58|20.44|20.52|20.38|20.64|20.5|20.47|20.33|187
1722913500000|2024-08-06 03:05:00|20.53|20.39|20.51|20.37|20.57|20.43|20.48|20.34|173
1722913800000|2024-08-06 03:10:00|20.5|20.36|20.54|20.4|20.55|20.41|20.48|20.34|103
1722914100000|2024-08-06 03:15:00|20.53|20.39|20.49|20.35|20.55|20.41|20.43|20.29|146
1722914400000|2024-08-06 03:20:00|20.48|20.34|20.54|20.4|20.57|20.43|20.48|20.34|133
1722914700000|2024-08-06 03:25:00|20.53|20.39|20.53|20.39|20.56|20.42|20.5|20.36|129
1722915000000|2024-08-06 03:30:00|20.54|20.4|20.57|20.43|20.58|20.44|20.53|20.39|146
1722915300000|2024-08-06 03:35:00|20.56|20.42|20.55|20.41|20.59|20.45|20.53|20.39|122
1722915600000|2024-08-06 03:40:00|20.56|20.42|20.48|20.34|20.57|20.43|20.46|20.32|120
1722915900000|2024-08-06 03:45:00|20.49|20.35|20.5|20.36|20.55|20.41|20.48|20.34|90
1722916200000|2024-08-06 03:50:00|20.49|20.35|20.58|20.44|20.61|20.47|20.46|20.32|165
1722916500000|2024-08-06 03:55:00|20.57|20.43|20.5|20.36|20.58|20.44|20.5|20.36|100
1722916800000|2024-08-06 04:00:00|20.51|20.37|20.39|20.25|20.53|20.39|20.37|20.23|178
1722917100000|2024-08-06 04:05:00|20.4|20.26|20.44|20.3|20.45|20.31|20.38|20.24|141
1722917400000|2024-08-06 04:10:00|20.43|20.29|20.55|20.41|20.55|20.41|20.43|20.29|158
1722917700000|2024-08-06 04:15:00|20.54|20.4|20.55|20.41|20.57|20.43|20.51|20.37|124
1722918000000|2024-08-06 04:20:00|20.54|20.4|20.62|20.48|20.62|20.48|20.54|20.4|219
1722918300000|2024-08-06 04:25:00|20.61|20.47|20.69|20.55|20.7|20.56|20.61|20.47|127
1722918600000|2024-08-06 04:30:00|20.7|20.56|20.71|20.57|20.74|20.6|20.64|20.5|118
1722918900000|2024-08-06 04:35:00|20.7|20.56|20.67|20.53|20.7|20.56|20.56|20.42|196
1722919200000|2024-08-06 04:40:00|20.66|20.52|20.58|20.44|20.7|20.56|20.57|20.43|136
1722919500000|2024-08-06 04:45:00|20.57|20.43|20.59|20.45|20.6|20.46|20.49|20.35|177
1722919800000|2024-08-06 04:50:00|20.6|20.46|20.67|20.53|20.68|20.54|20.55|20.41|177
1722920100000|2024-08-06 04:55:00|20.68|20.54|20.66|20.52|20.7|20.56|20.61|20.47|248
1722920400000|2024-08-06 05:00:00|20.65|20.51|20.7|20.56|20.72|20.58|20.61|20.47|138
1722920700000|2024-08-06 05:05:00|20.69|20.55|20.76|20.62|20.78|20.64|20.63|20.49|183
1722921000000|2024-08-06 05:10:00|20.77|20.63|20.62|20.48|20.77|20.63|20.59|20.45|188
1722921300000|2024-08-06 05:15:00|20.63|20.49|20.72|20.58|20.74|20.6|20.61|20.47|210
1722921600000|2024-08-06 05:20:00|20.73|20.59|20.7|20.56|20.76|20.62|20.64|20.5|165
1722921900000|2024-08-06 05:25:00|20.71|20.57|20.72|20.58|20.74|20.6|20.69|20.55|133
1722922200000|2024-08-06 05:30:00|20.71|20.57|20.68|20.54|20.73|20.59|20.64|20.5|146
1722922500000|2024-08-06 05:35:00|20.69|20.55|20.78|20.64|20.8|20.66|20.67|20.53|189
1722922800000|2024-08-06 05:40:00|20.79|20.65|20.82|20.68|20.83|20.69|20.7|20.56|237
1722923100000|2024-08-06 05:45:00|20.81|20.67|20.83|20.69|20.85|20.71|20.75|20.61|244
1722923400000|2024-08-06 05:50:00|20.82|20.68|20.86|20.72|20.9|20.76|20.8|20.66|287
1722923700000|2024-08-06 05:55:00|20.87|20.73|20.85|20.71|20.88|20.74|20.81|20.67|277
1722924000000|2024-08-06 06:00:00|20.84|20.7|20.89|20.75|20.91|20.77|20.79|20.65|340
1722924300000|2024-08-06 06:05:00|20.88|20.74|20.87|20.73|20.96|20.82|20.86|20.72|355
1722924600000|2024-08-06 06:10:00|20.86|20.72|20.78|20.64|20.87|20.73|20.75|20.61|264
1722924900000|2024-08-06 06:15:00|20.79|20.65|20.8|20.66|20.81|20.67|20.7|20.56|252
1722925200000|2024-08-06 06:20:00|20.79|20.65|20.98|20.84|20.99|20.85|20.79|20.65|383
1722925500000|2024-08-06 06:25:00|20.99|20.85|20.92|20.78|21|20.86|20.91|20.77|311
1722925800000|2024-08-06 06:30:00|20.91|20.77|21.03|20.89|21.06|20.92|20.91|20.77|341
1722926100000|2024-08-06 06:35:00|21.04|20.9|21.03|20.89|21.06|20.92|21|20.86|339
1722926400000|2024-08-06 06:40:00|21.04|20.9|21.01|20.87|21.04|20.9|20.97|20.83|398
1722926700000|2024-08-06 06:45:00|21.02|20.88|20.98|20.84|21.02|20.88|20.9|20.76|304
1722927000000|2024-08-06 06:50:00|20.99|20.85|21|20.86|21.03|20.89|20.94|20.8|293
1722927300000|2024-08-06 06:55:00|21.01|20.87|21.01|20.87|21.05|20.91|20.96|20.82|276
1722927600000|2024-08-06 07:00:00|21|20.86|21.03|20.89|21.08|20.94|20.94|20.8|108
1722927900000|2024-08-06 07:05:00|21.04|20.9|20.96|20.82|21.04|20.9|20.93|20.79|343
1722928200000|2024-08-06 07:10:00|20.95|20.81|20.85|20.71|20.97|20.83|20.79|20.65|367
1722928500000|2024-08-06 07:15:00|20.84|20.7|20.96|20.82|20.98|20.84|20.84|20.7|240
1722928800000|2024-08-06 07:20:00|20.99|20.85|20.91|20.77|21|20.86|20.9|20.76|337
1722929100000|2024-08-06 07:25:00|20.92|20.78|20.9|20.76|20.92|20.78|20.86|20.72|276
1722929400000|2024-08-06 07:30:00|20.89|20.75|20.98|20.84|21.05|20.91|20.89|20.75|336
1722929700000|2024-08-06 07:35:00|20.97|20.83|20.95|20.81|21|20.86|20.92|20.78|455
1722930000000|2024-08-06 07:40:00|20.96|20.82|21.05|20.91|21.07|20.93|20.93|20.79|382
1722930300000|2024-08-06 07:45:00|21.04|20.9|21.01|20.87|21.11|20.97|21|20.86|402
1722930600000|2024-08-06 07:50:00|21|20.86|21.06|20.92|21.1|20.96|21|20.86|378
1722930900000|2024-08-06 07:55:00|21.05|20.91|21.12|20.98|21.15|21.01|21.02|20.88|388
1722931200000|2024-08-06 08:00:00|21.13|20.99|21.03|20.89|21.13|20.99|20.98|20.84|343
1722931500000|2024-08-06 08:05:00|21.04|20.9|20.99|20.85|21.15|21.01|20.98|20.84|374
1722931800000|2024-08-06 08:10:00|20.98|20.84|20.99|20.85|21.09|20.95|20.97|20.83|466
1722932100000|2024-08-06 08:15:00|21.01|20.87|20.87|20.73|21.03|20.89|20.86|20.72|436
1722932400000|2024-08-06 08:20:00|20.88|20.74|20.81|20.67|20.89|20.75|20.8|20.66|461
1722932700000|2024-08-06 08:25:00|20.82|20.68|20.76|20.62|20.86|20.72|20.75|20.61|456
1722933000000|2024-08-06 08:30:00|20.77|20.63|20.58|20.44|20.82|20.68|20.58|20.44|412
1722933300000|2024-08-06 08:35:00|20.59|20.45|20.58|20.44|20.66|20.52|20.48|20.34|429
1722933600000|2024-08-06 08:40:00|20.57|20.43|20.56|20.42|20.65|20.51|20.52|20.38|472
1722933900000|2024-08-06 08:45:00|20.57|20.43|20.5|20.36|20.61|20.47|20.43|20.29|479
1722934200000|2024-08-06 08:50:00|20.51|20.37|20.64|20.5|20.65|20.51|20.51|20.37|417
1722934500000|2024-08-06 08:55:00|20.65|20.51|20.61|20.47|20.73|20.59|20.58|20.44|364
1722934800000|2024-08-06 09:00:00|20.6|20.46|20.49|20.35|20.61|20.47|20.44|20.3|372
1722935100000|2024-08-06 09:05:00|20.48|20.34|20.53|20.39|20.56|20.42|20.44|20.3|119
1722935400000|2024-08-06 09:10:00|20.54|20.4|20.55|20.41|20.57|20.43|20.5|20.36|265
1722935700000|2024-08-06 09:15:00|20.54|20.4|20.51|20.37|20.56|20.42|20.44|20.3|351
1722936000000|2024-08-06 09:20:00|20.52|20.38|20.51|20.37|20.57|20.43|20.46|20.32|377
1722936300000|2024-08-06 09:25:00|20.52|20.38|20.57|20.43|20.57|20.43|20.49|20.35|217
1722936600000|2024-08-06 09:30:00|20.56|20.42|20.49|20.35|20.63|20.49|20.42|20.28|378
1722936900000|2024-08-06 09:35:00|20.48|20.34|20.48|20.34|20.53|20.39|20.46|20.32|308
1722937200000|2024-08-06 09:40:00|20.47|20.33|20.55|20.41|20.61|20.47|20.44|20.3|263
1722937500000|2024-08-06 09:45:00|20.54|20.4|20.5|20.36|20.57|20.43|20.47|20.33|247
1722937800000|2024-08-06 09:50:00|20.49|20.35|20.59|20.45|20.61|20.47|20.43|20.29|235
1722938100000|2024-08-06 09:55:00|20.6|20.46|20.58|20.44|20.61|20.47|20.54|20.4|232
1722938400000|2024-08-06 10:00:00|20.57|20.43|20.53|20.39|20.61|20.47|20.51|20.37|228
1722938700000|2024-08-06 10:05:00|20.52|20.38|20.54|20.4|20.56|20.42|20.46|20.32|222
1722939000000|2024-08-06 10:10:00|20.55|20.41|20.49|20.35|20.58|20.44|20.48|20.34|320
1722939300000|2024-08-06 10:15:00|20.5|20.36|20.45|20.31|20.51|20.37|20.45|20.31|268
1722939600000|2024-08-06 10:20:00|20.46|20.32|20.4|20.26|20.47|20.33|20.38|20.24|319
1722939900000|2024-08-06 10:25:00|20.41|20.27|20.53|20.39|20.54|20.4|20.4|20.26|276
1722940200000|2024-08-06 10:30:00|20.54|20.4|20.56|20.42|20.64|20.5|20.52|20.38|280
1722940500000|2024-08-06 10:35:00|20.55|20.41|20.51|20.37|20.58|20.44|20.49|20.35|169
1722940800000|2024-08-06 10:40:00|20.52|20.38|20.49|20.35|20.54|20.4|20.45|20.31|188
1722941100000|2024-08-06 10:45:00|20.48|20.34|20.51|20.37|20.53|20.39|20.45|20.31|206
1722941400000|2024-08-06 10:50:00|20.5|20.36|20.47|20.33|20.51|20.37|20.41|20.27|183
1722941700000|2024-08-06 10:55:00|20.46|20.32|20.52|20.38|20.53|20.39|20.45|20.31|182
1722942000000|2024-08-06 11:00:00|20.53|20.39|20.47|20.33|20.6|20.46|20.42|20.28|251
1722942300000|2024-08-06 11:05:00|20.46|20.32|20.55|20.41|20.58|20.44|20.46|20.32|236
1722942600000|2024-08-06 11:10:00|20.54|20.4|20.55|20.41|20.61|20.47|20.49|20.35|149
1722942900000|2024-08-06 11:15:00|20.54|20.4|20.48|20.34|20.56|20.42|20.46|20.32|206
1722943200000|2024-08-06 11:20:00|20.47|20.33|20.5|20.36|20.55|20.41|20.46|20.32|230
1722943500000|2024-08-06 11:25:00|20.51|20.37|20.46|20.32|20.51|20.37|20.43|20.29|190
1722943800000|2024-08-06 11:30:00|20.47|20.33|20.56|20.42|20.58|20.44|20.46|20.32|234
1722944100000|2024-08-06 11:35:00|20.55|20.41|20.57|20.43|20.63|20.49|20.53|20.39|187
1722944400000|2024-08-06 11:40:00|20.56|20.42|20.57|20.43|20.59|20.45|20.53|20.39|226
1722944700000|2024-08-06 11:45:00|20.58|20.44|20.56|20.42|20.65|20.51|20.52|20.38|240
1722945000000|2024-08-06 11:50:00|20.57|20.43|20.49|20.35|20.57|20.43|20.46|20.32|239
1722945300000|2024-08-06 11:55:00|20.5|20.36|20.52|20.38|20.57|20.43|20.49|20.35|199
1722945600000|2024-08-06 12:00:00|20.53|20.39|20.52|20.38|20.58|20.44|20.47|20.33|244
1722945900000|2024-08-06 12:05:00|20.51|20.37|20.46|20.32|20.52|20.38|20.42|20.28|159
1722946200000|2024-08-06 12:10:00|20.47|20.33|20.49|20.35|20.53|20.39|20.44|20.3|171
1722946500000|2024-08-06 12:15:00|20.5|20.36|20.58|20.44|20.6|20.46|20.43|20.29|274
1722946800000|2024-08-06 12:20:00|20.57|20.43|20.57|20.43|20.59|20.45|20.53|20.39|173
1722947100000|2024-08-06 12:25:00|20.58|20.44|20.65|20.51|20.65|20.51|20.53|20.39|194
1722947400000|2024-08-06 12:30:00|20.64|20.5|20.49|20.35|20.65|20.51|20.48|20.34|169
1722947700000|2024-08-06 12:35:00|20.48|20.34|20.47|20.33|20.49|20.35|20.42|20.28|89
1722948000000|2024-08-06 12:40:00|20.46|20.32|20.43|20.29|20.51|20.37|20.43|20.29|233
1722948300000|2024-08-06 12:45:00|20.44|20.3|20.38|20.24|20.44|20.3|20.32|20.18|287
1722948600000|2024-08-06 12:50:00|20.39|20.25|20.33|20.19|20.45|20.31|20.33|20.19|298
1722948900000|2024-08-06 12:55:00|20.34|20.2|20.36|20.22|20.4|20.26|20.32|20.18|214
1722949200000|2024-08-06 13:00:00|20.35|20.21|20.35|20.21|20.4|20.26|20.3|20.16|311
1722949500000|2024-08-06 13:05:00|20.34|20.2|20.34|20.2|20.41|20.27|20.31|20.17|327
1722949800000|2024-08-06 13:10:00|20.35|20.21|20.33|20.19|20.37|20.23|20.32|20.18|178
1722950100000|2024-08-06 13:15:00|20.34|20.2|20.24|20.1|20.36|20.22|20.23|20.09|242
1722950400000|2024-08-06 13:20:00|20.23|20.09|20.15|20.01|20.27|20.13|20.13|19.99|273
1722950700000|2024-08-06 13:25:00|20.16|20.02|20.42|20.28|20.46|20.32|20.15|20.01|278
1722951000000|2024-08-06 13:30:00|20.43|20.29|20.41|20.27|20.54|20.4|20.37|20.23|435
1722951300000|2024-08-06 13:35:00|20.42|20.28|20.37|20.23|20.42|20.28|20.28|20.14|406
1722951600000|2024-08-06 13:40:00|20.38|20.24|20.23|20.09|20.42|20.28|20.2|20.06|274
1722951900000|2024-08-06 13:45:00|20.25|20.11|20.19|20.05|20.25|20.11|20.13|19.99|171
1722952200000|2024-08-06 13:50:00|20.2|20.06|20.33|20.19|20.35|20.21|20.15|20.01|311
1722952500000|2024-08-06 13:55:00|20.32|20.18|20.4|20.26|20.45|20.31|20.32|20.18|316
1722952800000|2024-08-06 14:00:00|20.41|20.27|20.52|20.38|20.53|20.39|20.38|20.24|294
1722953100000|2024-08-06 14:05:00|20.51|20.37|20.96|20.82|20.99|20.85|20.5|20.36|532
1722953400000|2024-08-06 14:10:00|20.95|20.81|21|20.86|21.07|20.93|20.9|20.76|482
1722953700000|2024-08-06 14:15:00|21.01|20.87|21.22|21.08|21.26|21.12|20.99|20.85|429
1722954000000|2024-08-06 14:20:00|21.23|21.09|21.27|21.13|21.29|21.15|21.15|21.01|396
1722954300000|2024-08-06 14:25:00|21.28|21.14|21.12|20.98|21.33|21.19|21.11|20.97|400
1722954600000|2024-08-06 14:30:00|21.13|20.99|21.03|20.89|21.23|21.09|20.99|20.85|382
1722954900000|2024-08-06 14:35:00|21.04|20.9|21.09|20.95|21.18|21.04|21.02|20.88|380
1722955200000|2024-08-06 14:40:00|21.08|20.94|21.12|20.98|21.22|21.08|21.05|20.91|332
1722955500000|2024-08-06 14:45:00|21.11|20.97|21.27|21.13|21.28|21.14|21.11|20.97|430
1722955800000|2024-08-06 14:50:00|21.28|21.14|21.16|21.02|21.28|21.14|21.15|21.01|388
1722956100000|2024-08-06 14:55:00|21.17|21.03|21.13|20.99|21.25|21.11|21.08|20.94|319
1722956400000|2024-08-06 15:00:00|21.12|20.98|21.17|21.03|21.23|21.09|21.11|20.97|473
1722956700000|2024-08-06 15:05:00|21.16|21.02|21.28|21.14|21.34|21.2|21.15|21.01|341
1722957000000|2024-08-06 15:10:00|21.29|21.15|21.1|20.96|21.3|21.16|21.08|20.94|287
1722957300000|2024-08-06 15:15:00|21.08|20.94|21.1|20.96|21.16|21.02|20.99|20.85|386
1722957600000|2024-08-06 15:20:00|21.11|20.97|21.14|21|21.18|21.04|21.08|20.94|315
1722957900000|2024-08-06 15:25:00|21.16|21.02|20.91|20.77|21.16|21.02|20.91|20.77|247
1722958200000|2024-08-06 15:30:00|20.9|20.76|20.97|20.83|20.98|20.84|20.86|20.72|250
1722958500000|2024-08-06 15:35:00|20.98|20.84|20.92|20.78|21|20.86|20.88|20.74|233
1722958800000|2024-08-06 15:40:00|20.93|20.79|21.04|20.9|21.06|20.92|20.9|20.76|320
1722959100000|2024-08-06 15:45:00|21.03|20.89|21.11|20.97|21.12|20.98|20.98|20.84|303
1722959400000|2024-08-06 15:50:00|21.1|20.96|21.11|20.97|21.15|21.01|21.08|20.94|233
1722959700000|2024-08-06 15:55:00|21.12|20.98|21.2|21.06|21.22|21.08|21.11|20.97|291
1722960000000|2024-08-06 16:00:00|21.21|21.07|21.17|21.03|21.3|21.16|21.13|20.99|296
1722960300000|2024-08-06 16:05:00|21.18|21.04|21.23|21.09|21.28|21.14|21.14|21|287
1722960600000|2024-08-06 16:10:00|21.22|21.08|21.36|21.22|21.38|21.24|21.2|21.06|341
1722960900000|2024-08-06 16:15:00|21.38|21.24|21.3|21.16|21.38|21.24|21.27|21.13|310
1722961200000|2024-08-06 16:20:00|21.31|21.17|21.24|21.1|21.37|21.23|21.22|21.08|351
1722961500000|2024-08-06 16:25:00|21.25|21.11|21.14|21|21.25|21.11|21.13|20.99|350
1722961800000|2024-08-06 16:30:00|21.13|20.99|21.22|21.08|21.26|21.12|21.11|20.97|379
1722962100000|2024-08-06 16:35:00|21.21|21.07|21.24|21.1|21.29|21.15|21.18|21.04|426
1722962400000|2024-08-06 16:40:00|21.25|21.11|21.28|21.14|21.35|21.21|21.24|21.1|519
1722962700000|2024-08-06 16:45:00|21.27|21.13|21.35|21.21|21.37|21.23|21.27|21.13|376
1722963000000|2024-08-06 16:50:00|21.36|21.22|21.49|21.35|21.5|21.36|21.3|21.16|419
1722963300000|2024-08-06 16:55:00|21.48|21.34|21.35|21.21|21.49|21.35|21.35|21.21|338
1722963600000|2024-08-06 17:00:00|21.34|21.2|21.44|21.3|21.46|21.32|21.3|21.16|334
1722963900000|2024-08-06 17:05:00|21.45|21.31|21.47|21.33|21.47|21.33|21.37|21.23|220
1722964200000|2024-08-06 17:10:00|21.46|21.32|21.4|21.26|21.48|21.34|21.38|21.24|317
1722964500000|2024-08-06 17:15:00|21.41|21.27|21.39|21.25|21.42|21.28|21.33|21.19|306
1722964800000|2024-08-06 17:20:00|21.4|21.26|21.33|21.19|21.41|21.27|21.32|21.18|238
1722965100000|2024-08-06 17:25:00|21.34|21.2|21.39|21.25|21.41|21.27|21.31|21.17|252
1722965400000|2024-08-06 17:30:00|21.4|21.26|21.36|21.22|21.42|21.28|21.31|21.17|317
1722965700000|2024-08-06 17:35:00|21.37|21.23|21.33|21.19|21.39|21.25|21.32|21.18|286
1722966000000|2024-08-06 17:40:00|21.34|21.2|21.28|21.14|21.35|21.21|21.27|21.13|257
1722966300000|2024-08-06 17:45:00|21.27|21.13|21.3|21.16|21.32|21.18|21.23|21.09|226
1722966600000|2024-08-06 17:50:00|21.29|21.15|21.32|21.18|21.34|21.2|21.26|21.12|225
1722966900000|2024-08-06 17:55:00|21.33|21.19|21.23|21.09|21.36|21.22|21.22|21.08|232
1722967200000|2024-08-06 18:00:00|21.22|21.08|21.29|21.15|21.32|21.18|21.22|21.08|220
1722967500000|2024-08-06 18:05:00|21.3|21.16|21.3|21.16|21.33|21.19|21.24|21.1|187
1722967800000|2024-08-06 18:10:00|21.31|21.17|21.41|21.27|21.42|21.28|21.3|21.16|141
1722968100000|2024-08-06 18:15:00|21.42|21.28|21.44|21.3|21.53|21.39|21.4|21.26|197
1722968400000|2024-08-06 18:20:00|21.43|21.29|21.32|21.18|21.44|21.3|21.32|21.18|339
1722968700000|2024-08-06 18:25:00|21.31|21.17|21.34|21.2|21.36|21.22|21.28|21.14|308
1722969000000|2024-08-06 18:30:00|21.35|21.21|21.42|21.28|21.43|21.29|21.28|21.14|218
1722969300000|2024-08-06 18:35:00|21.41|21.27|21.35|21.21|21.45|21.31|21.35|21.21|260
1722969600000|2024-08-06 18:40:00|21.34|21.2|21.37|21.23|21.39|21.25|21.28|21.14|194
1722969900000|2024-08-06 18:45:00|21.38|21.24|21.43|21.29|21.45|21.31|21.36|21.22|182
1722970200000|2024-08-06 18:50:00|21.44|21.3|21.43|21.29|21.45|21.31|21.4|21.26|232
1722970500000|2024-08-06 18:55:00|21.42|21.28|21.29|21.15|21.45|21.31|21.29|21.15|208
1722970800000|2024-08-06 19:00:00|21.28|21.14|21.23|21.09|21.32|21.18|21.2|21.06|290
1722971100000|2024-08-06 19:05:00|21.24|21.1|21.21|21.07|21.29|21.15|21.18|21.04|195
1722971400000|2024-08-06 19:10:00|21.22|21.08|21.23|21.09|21.25|21.11|21.21|21.07|166
1722971700000|2024-08-06 19:15:00|21.22|21.08|21.25|21.11|21.28|21.14|21.17|21.03|196
1722972000000|2024-08-06 19:20:00|21.26|21.12|21.3|21.16|21.33|21.19|21.23|21.09|191
1722972300000|2024-08-06 19:25:00|21.31|21.17|21.32|21.18|21.41|21.27|21.3|21.16|232
1722972600000|2024-08-06 19:30:00|21.31|21.17|21.34|21.2|21.38|21.24|21.28|21.14|244
1722972900000|2024-08-06 19:35:00|21.33|21.19|21.33|21.19|21.35|21.21|21.28|21.14|155
1722973200000|2024-08-06 19:40:00|21.34|21.2|21.35|21.21|21.38|21.24|21.33|21.19|130
1722973500000|2024-08-06 19:45:00|21.34|21.2|21.31|21.17|21.37|21.23|21.25|21.11|195
1722973800000|2024-08-06 19:50:00|21.3|21.16|21.22|21.08|21.35|21.21|21.22|21.08|117
1722974100000|2024-08-06 19:55:00|21.23|21.09|21.21|21.07|21.27|21.13|21.17|21.03|155
1722974400000|2024-08-06 20:00:00|21.2|21.06|21.1|20.96|21.26|21.12|21.08|20.94|272
1722974700000|2024-08-06 20:05:00|21.09|20.95|21.26|21.12|21.26|21.12|21.09|20.95|199
1722975000000|2024-08-06 20:10:00|21.27|21.13|21.13|20.99|21.31|21.17|21.12|20.98|286
1722975300000|2024-08-06 20:15:00|21.14|21|21.18|21.04|21.19|21.05|21.07|20.93|242
1722975600000|2024-08-06 20:20:00|21.19|21.05|21.14|21|21.27|21.13|21.12|20.98|270
1722975900000|2024-08-06 20:25:00|21.13|20.99|21.14|21|21.16|21.02|21.07|20.93|252
1722976200000|2024-08-06 20:30:00|21.13|20.99|21.14|21|21.17|21.03|21.08|20.94|280
1722976500000|2024-08-06 20:35:00|21.15|21.01|21.16|21.02|21.2|21.06|21.09|20.95|254
1722976800000|2024-08-06 20:40:00|21.15|21.01|20.99|20.85|21.18|21.04|20.99|20.85|240
1722977100000|2024-08-06 20:45:00|21|20.86|21.03|20.89|21.06|20.92|20.99|20.85|193
1722977400000|2024-08-06 20:50:00|21.04|20.9|21.12|20.98|21.12|20.98|21.01|20.87|183
1722977700000|2024-08-06 20:55:00|21.11|20.97|21.16|21.02|21.18|21.04|21.1|20.96|160
1722978000000|2024-08-06 21:00:00|21.17|21.03|21.22|21.08|21.22|21.08|21.12|20.98|76
1722978300000|2024-08-06 21:05:00|21.21|21.07|21.07|20.93|21.21|21.07|21.04|20.9|65
1722978600000|2024-08-06 21:10:00|21.06|20.92|21.16|21.02|21.16|21.02|21.05|20.91|55
1722978900000|2024-08-06 21:15:00|21.15|21.01|21.13|20.99|21.18|21.04|21.07|20.93|94
1722979200000|2024-08-06 21:20:00|21.14|21|21.12|20.98|21.14|21|21.08|20.94|41
1722979500000|2024-08-06 21:25:00|21.13|20.99|21.18|21.04|21.19|21.05|21.12|20.98|40
1722979800000|2024-08-06 21:30:00|21.17|21.03|21.25|21.11|21.25|21.11|21.16|21.02|31
1722980100000|2024-08-06 21:35:00|21.24|21.1|21.21|21.07|21.25|21.11|21.2|21.06|14
1722980400000|2024-08-06 21:40:00|21.2|21.06|21.18|21.04|21.2|21.06|21.16|21.02|53
1722980700000|2024-08-06 21:45:00|21.19|21.05|21.21|21.07|21.21|21.07|21.18|21.04|9
1722981000000|2024-08-06 21:50:00|21.2|21.06|21.22|21.08|21.22|21.08|21.19|21.05|7
1722981300000|2024-08-06 21:55:00|21.21|21.07|21.22|21.08|21.22|21.08|21.19|21.05|44
1722981600000|2024-08-06 22:00:00|21.21|21.07|21.35|21.21|21.35|21.21|21.2|21.06|139
1722981900000|2024-08-06 22:05:00|21.36|21.22|21.42|21.28|21.43|21.29|21.31|21.17|157
1722982200000|2024-08-06 22:10:00|21.41|21.27|21.37|21.23|21.42|21.28|21.34|21.2|176
1722982500000|2024-08-06 22:15:00|21.36|21.22|21.42|21.28|21.45|21.31|21.36|21.22|215
1722982800000|2024-08-06 22:20:00|21.43|21.29|21.26|21.12|21.46|21.32|21.26|21.12|203
1722983100000|2024-08-06 22:25:00|21.25|21.11|21.05|20.91|21.25|21.11|21.01|20.87|298
1722983400000|2024-08-06 22:30:00|21.04|20.9|21.04|20.9|21.17|21.03|21.02|20.88|386
1722983700000|2024-08-06 22:35:00|21.05|20.91|21.1|20.96|21.12|20.98|21.01|20.87|245
1722984000000|2024-08-06 22:40:00|21.09|20.95|21.11|20.97|21.12|20.98|21.04|20.9|195
1722984300000|2024-08-06 22:45:00|21.1|20.96|21.1|20.96|21.16|21.02|21.07|20.93|165
1722984600000|2024-08-06 22:50:00|21.11|20.97|21.16|21.02|21.18|21.04|21.09|20.95|148
1722984900000|2024-08-06 22:55:00|21.15|21.01|21.14|21|21.18|21.04|21.13|20.99|114
1722985200000|2024-08-06 23:00:00|21.15|21.01|21.08|20.94|21.16|21.02|21.04|20.9|145
1722985500000|2024-08-06 23:05:00|21.07|20.93|21.21|21.07|21.21|21.07|21.07|20.93|127
1722985800000|2024-08-06 23:10:00|21.22|21.08|21.12|20.98|21.22|21.08|21.09|20.95|142
1722986100000|2024-08-06 23:15:00|21.13|20.99|21.03|20.89|21.13|20.99|21.01|20.87|191
1722986400000|2024-08-06 23:20:00|21.04|20.9|20.99|20.85|21.06|20.92|20.99|20.85|160
1722986700000|2024-08-06 23:25:00|20.98|20.84|20.93|20.79|20.99|20.85|20.9|20.76|206
1722987000000|2024-08-06 23:30:00|20.94|20.8|20.93|20.79|20.95|20.81|20.9|20.76|163
1722987300000|2024-08-06 23:35:00|20.94|20.8|20.89|20.75|20.94|20.8|20.88|20.74|160
1722987600000|2024-08-06 23:40:00|20.9|20.76|20.91|20.77|20.92|20.78|20.86|20.72|216
1722987900000|2024-08-06 23:45:00|20.92|20.78|20.94|20.8|20.99|20.85|20.91|20.77|143
1722988200000|2024-08-06 23:50:00|20.93|20.79|20.94|20.8|20.97|20.83|20.91|20.77|202
1722988500000|2024-08-06 23:55:00|20.95|20.81|20.97|20.83|20.97|20.83|20.93|20.79|75
1722988800000|2024-08-07 00:00:00|20.96|20.82|20.87|20.73|20.98|20.84|20.87|20.73|175
1722989100000|2024-08-07 00:05:00|20.88|20.74|20.87|20.73|20.97|20.83|20.83|20.69|195
1722989400000|2024-08-07 00:10:00|20.86|20.72|20.78|20.64|20.91|20.77|20.78|20.64|239
1722989700000|2024-08-07 00:15:00|20.79|20.65|20.89|20.75|20.89|20.75|20.75|20.61|270
1722990000000|2024-08-07 00:20:00|20.88|20.74|20.84|20.7|20.94|20.8|20.82|20.68|251
1722990300000|2024-08-07 00:25:00|20.83|20.69|20.88|20.74|20.9|20.76|20.82|20.68|193
1722990600000|2024-08-07 00:30:00|20.87|20.73|20.97|20.83|20.99|20.85|20.87|20.73|188
1722990900000|2024-08-07 00:35:00|20.96|20.82|21.05|20.91|21.14|21|20.96|20.82|260
1722991200000|2024-08-07 00:40:00|21.04|20.9|20.9|20.76|21.08|20.94|20.9|20.76|170
1722991500000|2024-08-07 00:45:00|20.89|20.75|20.93|20.79|20.96|20.82|20.8|20.66|282
1722991800000|2024-08-07 00:50:00|20.94|20.8|20.96|20.82|21.03|20.89|20.9|20.76|199
1722992100000|2024-08-07 00:55:00|20.95|20.81|20.94|20.8|21.04|20.9|20.93|20.79|143
1722992400000|2024-08-07 01:00:00|20.95|20.81|20.97|20.83|20.99|20.85|20.91|20.77|178
1722992700000|2024-08-07 01:05:00|20.98|20.84|20.79|20.65|20.98|20.84|20.79|20.65|166
1722993000000|2024-08-07 01:10:00|20.8|20.66|20.73|20.59|20.8|20.66|20.66|20.52|290
1722993300000|2024-08-07 01:15:00|20.72|20.58|20.79|20.65|20.87|20.73|20.7|20.56|272
1722993600000|2024-08-07 01:20:00|20.8|20.66|20.8|20.66|20.84|20.7|20.73|20.59|245
1722993900000|2024-08-07 01:25:00|20.79|20.65|20.75|20.61|20.84|20.7|20.74|20.6|187
1722994200000|2024-08-07 01:30:00|20.76|20.62|20.8|20.66|20.86|20.72|20.73|20.59|197
1722994500000|2024-08-07 01:35:00|20.81|20.67|20.97|20.83|20.98|20.84|20.8|20.66|129
1722994800000|2024-08-07 01:40:00|20.98|20.84|21.1|20.96|21.18|21.04|20.98|20.84|163
1722995100000|2024-08-07 01:45:00|21.09|20.95|21.22|21.08|21.26|21.12|21.05|20.91|178
1722995400000|2024-08-07 01:50:00|21.23|21.09|21.21|21.07|21.28|21.14|21.17|21.03|164
1722995700000|2024-08-07 01:55:00|21.2|21.06|21.24|21.1|21.26|21.12|21.15|21.01|127
1722996000000|2024-08-07 02:00:00|21.23|21.09|21.15|21.01|21.24|21.1|21.12|20.98|125
1722996300000|2024-08-07 02:05:00|21.16|21.02|21.16|21.02|21.2|21.06|21.12|20.98|134
1722996600000|2024-08-07 02:10:00|21.15|21.01|21.09|20.95|21.16|21.02|21.07|20.93|115
1722996900000|2024-08-07 02:15:00|21.08|20.94|21.09|20.95|21.09|20.95|21|20.86|106
1722997200000|2024-08-07 02:20:00|21.1|20.96|21.21|21.07|21.23|21.09|21.1|20.96|218
1722997500000|2024-08-07 02:25:00|21.22|21.08|21.35|21.21|21.38|21.24|21.18|21.04|245
1722997800000|2024-08-07 02:30:00|21.36|21.22|21.45|21.31|21.55|21.41|21.29|21.15|363
1722998100000|2024-08-07 02:35:00|21.46|21.32|21.23|21.09|21.46|21.32|21.22|21.08|308
1722998400000|2024-08-07 02:40:00|21.24|21.1|21.19|21.05|21.29|21.15|21.17|21.03|259
1722998700000|2024-08-07 02:45:00|21.18|21.04|21.1|20.96|21.2|21.06|21.08|20.94|141
1722999000000|2024-08-07 02:50:00|21.09|20.95|21.01|20.87|21.1|20.96|20.98|20.84|266
1722999300000|2024-08-07 02:55:00|21.02|20.88|21.1|20.96|21.1|20.96|21.01|20.87|216
1722999600000|2024-08-07 03:00:00|21.11|20.97|21.22|21.08|21.29|21.15|21.1|20.96|310
1722999900000|2024-08-07 03:05:00|21.24|21.1|21.31|21.17|21.31|21.17|21.2|21.06|169
1723000200000|2024-08-07 03:10:00|21.32|21.18|21.28|21.14|21.36|21.22|21.25|21.11|168
1723000500000|2024-08-07 03:15:00|21.27|21.13|21.22|21.08|21.28|21.14|21.11|20.97|161
1723000800000|2024-08-07 03:20:00|21.23|21.09|21.27|21.13|21.28|21.14|21.19|21.05|139
1723001100000|2024-08-07 03:25:00|21.26|21.12|21.25|21.11|21.28|21.14|21.22|21.08|170
1723001400000|2024-08-07 03:30:00|21.24|21.1|21.26|21.12|21.28|21.14|21.19|21.05|150
1723001700000|2024-08-07 03:35:00|21.27|21.13|21.32|21.18|21.35|21.21|21.21|21.07|217
1723002000000|2024-08-07 03:40:00|21.33|21.19|21.27|21.13|21.33|21.19|21.23|21.09|180
1723002300000|2024-08-07 03:45:00|21.26|21.12|21.22|21.08|21.32|21.18|21.2|21.06|116
1723002600000|2024-08-07 03:50:00|21.21|21.07|21.3|21.16|21.3|21.16|21.2|21.06|128
1723002900000|2024-08-07 03:55:00|21.29|21.15|21.3|21.16|21.33|21.19|21.28|21.14|101
1723003200000|2024-08-07 04:00:00|21.29|21.15|21.3|21.16|21.38|21.24|21.26|21.12|152
1723003500000|2024-08-07 04:05:00|21.31|21.17|21.38|21.24|21.38|21.24|21.29|21.15|269
1723003800000|2024-08-07 04:10:00|21.37|21.23|21.48|21.34|21.53|21.39|21.34|21.2|251
1723004100000|2024-08-07 04:15:00|21.47|21.33|21.55|21.41|21.59|21.45|21.47|21.33|267
1723004400000|2024-08-07 04:20:00|21.56|21.42|21.63|21.49|21.7|21.56|21.5|21.36|251
1723004700000|2024-08-07 04:25:00|21.62|21.48|21.5|21.36|21.63|21.49|21.48|21.34|173
1723005000000|2024-08-07 04:30:00|21.49|21.35|21.53|21.39|21.59|21.45|21.48|21.34|209
1723005300000|2024-08-07 04:35:00|21.54|21.4|21.47|21.33|21.54|21.4|21.46|21.32|247
1723005600000|2024-08-07 04:40:00|21.46|21.32|21.58|21.44|21.59|21.45|21.44|21.3|167
1723005900000|2024-08-07 04:45:00|21.57|21.43|21.6|21.46|21.64|21.5|21.52|21.38|245
1723006200000|2024-08-07 04:50:00|21.61|21.47|21.6|21.46|21.65|21.51|21.57|21.43|185
1723006500000|2024-08-07 04:55:00|21.59|21.45|21.54|21.4|21.61|21.47|21.54|21.4|177
1723006800000|2024-08-07 05:00:00|21.53|21.39|21.58|21.44|21.59|21.45|21.52|21.38|263
1723007100000|2024-08-07 05:05:00|21.59|21.45|21.66|21.52|21.7|21.56|21.58|21.44|347
1723007400000|2024-08-07 05:10:00|21.67|21.53|21.61|21.47|21.69|21.55|21.6|21.46|349
1723007700000|2024-08-07 05:15:00|21.62|21.48|21.69|21.55|21.75|21.61|21.58|21.44|254
1723008000000|2024-08-07 05:20:00|21.68|21.54|21.55|21.41|21.71|21.57|21.55|21.41|209
1723008300000|2024-08-07 05:25:00|21.56|21.42|21.66|21.52|21.66|21.52|21.55|21.41|288
1723008600000|2024-08-07 05:30:00|21.65|21.51|21.72|21.58|21.74|21.6|21.58|21.44|229
1723008900000|2024-08-07 05:35:00|21.71|21.57|21.77|21.63|21.77|21.63|21.66|21.52|287
1723009200000|2024-08-07 05:40:00|21.76|21.62|21.57|21.43|21.77|21.63|21.54|21.4|203
1723009500000|2024-08-07 05:45:00|21.56|21.42|21.52|21.38|21.6|21.46|21.49|21.35|194
1723009800000|2024-08-07 05:50:00|21.53|21.39|21.49|21.35|21.57|21.43|21.49|21.35|206
1723010100000|2024-08-07 05:55:00|21.5|21.36|21.48|21.34|21.53|21.39|21.47|21.33|162
1723010400000|2024-08-07 06:00:00|21.47|21.33|21.59|21.45|21.6|21.46|21.47|21.33|122
1723010700000|2024-08-07 06:05:00|21.58|21.44|21.6|21.46|21.62|21.48|21.55|21.41|250
1723011000000|2024-08-07 06:10:00|21.59|21.45|21.5|21.36|21.6|21.46|21.48|21.34|217
1723011300000|2024-08-07 06:15:00|21.51|21.37|21.44|21.3|21.53|21.39|21.35|21.21|234
1723011600000|2024-08-07 06:20:00|21.43|21.29|21.41|21.27|21.43|21.29|21.36|21.22|259
1723011900000|2024-08-07 06:25:00|21.4|21.26|21.46|21.32|21.48|21.34|21.4|21.26|296
1723012200000|2024-08-07 06:30:00|21.45|21.31|21.44|21.3|21.51|21.37|21.42|21.28|160
1723012500000|2024-08-07 06:35:00|21.43|21.29|21.45|21.31|21.46|21.32|21.37|21.23|225
1723012800000|2024-08-07 06:40:00|21.44|21.3|21.42|21.28|21.48|21.34|21.41|21.27|139
1723013100000|2024-08-07 06:45:00|21.43|21.29|21.38|21.24|21.43|21.29|21.33|21.19|254
1723013400000|2024-08-07 06:50:00|21.39|21.25|21.35|21.21|21.41|21.27|21.34|21.2|133
1723013700000|2024-08-07 06:55:00|21.34|21.2|21.35|21.21|21.4|21.26|21.31|21.17|136
1723014000000|2024-08-07 07:00:00|21.34|21.2|21.31|21.17|21.34|21.2|21.26|21.12|232
1723014300000|2024-08-07 07:05:00|21.3|21.16|21.33|21.19|21.38|21.24|21.28|21.14|129
1723014600000|2024-08-07 07:10:00|21.32|21.18|21.23|21.09|21.36|21.22|21.22|21.08|216
1723014900000|2024-08-07 07:15:00|21.24|21.1|21.2|21.06|21.25|21.11|21.19|21.05|231
1723015200000|2024-08-07 07:20:00|21.19|21.05|21.24|21.1|21.24|21.1|21.16|21.02|279
1723015500000|2024-08-07 07:25:00|21.23|21.09|21.27|21.13|21.3|21.16|21.22|21.08|253
1723015800000|2024-08-07 07:30:00|21.26|21.12|21.31|21.17|21.32|21.18|21.26|21.12|173
1723016100000|2024-08-07 07:35:00|21.32|21.18|21.33|21.19|21.36|21.22|21.3|21.16|202
1723016400000|2024-08-07 07:40:00|21.34|21.2|21.3|21.16|21.35|21.21|21.29|21.15|251
1723016700000|2024-08-07 07:45:00|21.31|21.17|21.39|21.25|21.45|21.31|21.28|21.14|324
1723017000000|2024-08-07 07:50:00|21.4|21.26|21.37|21.23|21.43|21.29|21.35|21.21|239
1723017300000|2024-08-07 07:55:00|21.36|21.22|21.32|21.18|21.37|21.23|21.31|21.17|185
1723017600000|2024-08-07 08:00:00|21.33|21.19|21.32|21.18|21.36|21.22|21.31|21.17|250
1723017900000|2024-08-07 08:05:00|21.31|21.17|21.4|21.26|21.41|21.27|21.31|21.17|201
1723018200000|2024-08-07 08:10:00|21.39|21.25|21.42|21.28|21.48|21.34|21.39|21.25|162
1723018500000|2024-08-07 08:15:00|21.43|21.29|21.43|21.29|21.5|21.36|21.39|21.25|128
1723018800000|2024-08-07 08:20:00|21.44|21.3|21.4|21.26|21.46|21.32|21.37|21.23|103
1723019100000|2024-08-07 08:25:00|21.41|21.27|21.41|21.27|21.43|21.29|21.37|21.23|168
1723019400000|2024-08-07 08:30:00|21.42|21.28|21.34|21.2|21.42|21.28|21.33|21.19|162
1723019700000|2024-08-07 08:35:00|21.35|21.21|21.3|21.16|21.35|21.21|21.23|21.09|214
1723020000000|2024-08-07 08:40:00|21.29|21.15|21.28|21.14|21.33|21.19|21.26|21.12|112
1723020300000|2024-08-07 08:45:00|21.29|21.15|21.39|21.25|21.42|21.28|21.28|21.14|160
1723020600000|2024-08-07 08:50:00|21.38|21.24|21.34|21.2|21.45|21.31|21.34|21.2|124
1723020900000|2024-08-07 08:55:00|21.35|21.21|21.35|21.21|21.37|21.23|21.33|21.19|83
1723021200000|2024-08-07 09:00:00|21.34|21.2|21.41|21.27|21.49|21.35|21.33|21.19|175
1723021500000|2024-08-07 09:05:00|21.4|21.26|21.3|21.16|21.44|21.3|21.29|21.15|201
1723021800000|2024-08-07 09:10:00|21.29|21.15|21.35|21.21|21.36|21.22|21.25|21.11|192
1723022100000|2024-08-07 09:15:00|21.34|21.2|21.44|21.3|21.44|21.3|21.31|21.17|166
1723022400000|2024-08-07 09:20:00|21.45|21.31|21.49|21.35|21.56|21.42|21.45|21.31|238
1723022700000|2024-08-07 09:25:00|21.48|21.34|21.44|21.3|21.53|21.39|21.44|21.3|142
1723023000000|2024-08-07 09:30:00|21.43|21.29|21.43|21.29|21.49|21.35|21.38|21.24|163
1723023300000|2024-08-07 09:35:00|21.44|21.3|21.53|21.39|21.55|21.41|21.43|21.29|142
1723023600000|2024-08-07 09:40:00|21.52|21.38|21.51|21.37|21.57|21.43|21.51|21.37|92
1723023900000|2024-08-07 09:45:00|21.52|21.38|21.47|21.33|21.53|21.39|21.44|21.3|127
1723024200000|2024-08-07 09:50:00|21.46|21.32|21.44|21.3|21.49|21.35|21.44|21.3|109
1723024500000|2024-08-07 09:55:00|21.43|21.29|21.39|21.25|21.44|21.3|21.37|21.23|171
1723024800000|2024-08-07 10:00:00|21.38|21.24|21.31|21.17|21.4|21.26|21.31|21.17|192
1723025100000|2024-08-07 10:05:00|21.32|21.18|21.4|21.26|21.41|21.27|21.31|21.17|236
1723025400000|2024-08-07 10:10:00|21.41|21.27|21.44|21.3|21.46|21.32|21.4|21.26|238
1723025700000|2024-08-07 10:15:00|21.45|21.31|21.48|21.34|21.52|21.38|21.45|21.31|153
1723026000000|2024-08-07 10:20:00|21.47|21.33|21.45|21.31|21.48|21.34|21.42|21.28|210
1723026300000|2024-08-07 10:25:00|21.44|21.3|21.52|21.38|21.52|21.38|21.44|21.3|141
1723026600000|2024-08-07 10:30:00|21.53|21.39|21.58|21.44|21.61|21.47|21.5|21.36|194
1723026900000|2024-08-07 10:35:00|21.59|21.45|21.51|21.37|21.62|21.48|21.46|21.32|158
1723027200000|2024-08-07 10:40:00|21.52|21.38|21.4|21.26|21.53|21.39|21.4|21.26|168
1723027500000|2024-08-07 10:45:00|21.41|21.27|21.4|21.26|21.44|21.3|21.38|21.24|138
1723027800000|2024-08-07 10:50:00|21.41|21.27|21.36|21.22|21.42|21.28|21.34|21.2|172
1723028100000|2024-08-07 10:55:00|21.35|21.21|21.29|21.15|21.36|21.22|21.27|21.13|168
1723028400000|2024-08-07 11:00:00|21.28|21.14|21.22|21.08|21.32|21.18|21.19|21.05|375
1723028700000|2024-08-07 11:05:00|21.23|21.09|21.18|21.04|21.25|21.11|21.15|21.01|403
1723029000000|2024-08-07 11:10:00|21.16|21.02|21.2|21.06|21.22|21.08|21.1|20.96|284
1723029300000|2024-08-07 11:15:00|21.19|21.05|21.11|20.97|21.21|21.07|21.11|20.97|245
1723029600000|2024-08-07 11:20:00|21.1|20.96|21.1|20.96|21.17|21.03|21.06|20.92|336
1723029900000|2024-08-07 11:25:00|21.11|20.97|21.1|20.96|21.15|21.01|21.06|20.92|322
1723030200000|2024-08-07 11:30:00|21.09|20.95|21.13|20.99|21.13|20.99|21.07|20.93|311
1723030500000|2024-08-07 11:35:00|21.14|21|21.09|20.95|21.15|21.01|21.08|20.94|132
1723030800000|2024-08-07 11:40:00|21.08|20.94|21.02|20.88|21.09|20.95|20.99|20.85|186
1723031100000|2024-08-07 11:45:00|21.03|20.89|21.03|20.89|21.08|20.94|21.01|20.87|169
1723031400000|2024-08-07 11:50:00|21.02|20.88|21.06|20.92|21.1|20.96|21.02|20.88|131
1723031700000|2024-08-07 11:55:00|21.05|20.91|21.03|20.89|21.07|20.93|21.02|20.88|115
1723032000000|2024-08-07 12:00:00|21.04|20.9|21.03|20.89|21.07|20.93|21|20.86|164
1723032300000|2024-08-07 12:05:00|21.02|20.88|20.99|20.85|21.04|20.9|20.98|20.84|160
1723032600000|2024-08-07 12:10:00|20.98|20.84|21.01|20.87|21.04|20.9|20.93|20.79|109
1723032900000|2024-08-07 12:15:00|21|20.86|21.15|21.01|21.19|21.05|20.98|20.84|189
1723033200000|2024-08-07 12:20:00|21.14|21|21.01|20.87|21.16|21.02|20.97|20.83|140
1723033500000|2024-08-07 12:25:00|21|20.86|21.09|20.95|21.11|20.97|21|20.86|160
1723033800000|2024-08-07 12:30:00|21.1|20.96|21.15|21.01|21.18|21.04|21.1|20.96|159
1723034100000|2024-08-07 12:35:00|21.14|21|21.1|20.96|21.15|21.01|21.04|20.9|223
1723034400000|2024-08-07 12:40:00|21.09|20.95|21.03|20.89|21.09|20.95|21|20.86|254
1723034700000|2024-08-07 12:45:00|21.02|20.88|21.07|20.93|21.08|20.94|20.99|20.85|186
1723035000000|2024-08-07 12:50:00|21.08|20.94|21.13|20.99|21.13|20.99|21.05|20.91|143
1723035300000|2024-08-07 12:55:00|21.12|20.98|21.14|21|21.17|21.03|21.12|20.98|187
1723035600000|2024-08-07 13:00:00|21.13|20.99|21.09|20.95|21.22|21.08|21.05|20.91|216
1723035900000|2024-08-07 13:05:00|21.08|20.94|21.09|20.95|21.12|20.98|21.04|20.9|241
1723036200000|2024-08-07 13:10:00|21.1|20.96|21.04|20.9|21.12|20.98|21.01|20.87|162
1723036500000|2024-08-07 13:15:00|21.05|20.91|20.94|20.8|21.07|20.93|20.93|20.79|248
1723036800000|2024-08-07 13:20:00|20.93|20.79|21.01|20.87|21.01|20.87|20.92|20.78|209
1723037100000|2024-08-07 13:25:00|21.02|20.88|21.06|20.92|21.07|20.93|20.98|20.84|181
1723037400000|2024-08-07 13:30:00|21.07|20.93|21.12|20.98|21.21|21.07|21.02|20.88|332
1723037700000|2024-08-07 13:35:00|21.13|20.99|21.14|21|21.2|21.06|21.12|20.98|271
1723038000000|2024-08-07 13:40:00|21.13|20.99|21.06|20.92|21.13|20.99|21|20.86|313
1723038300000|2024-08-07 13:45:00|21.07|20.93|21|20.86|21.11|20.97|20.93|20.79|309
1723038600000|2024-08-07 13:50:00|20.99|20.85|20.92|20.78|21.06|20.92|20.89|20.75|310
1723038900000|2024-08-07 13:55:00|20.93|20.79|21|20.86|21|20.86|20.9|20.76|313
1723039200000|2024-08-07 14:00:00|21.01|20.87|20.95|20.81|21.06|20.92|20.93|20.79|207
1723039500000|2024-08-07 14:05:00|20.96|20.82|20.88|20.74|20.99|20.85|20.87|20.73|230
1723039800000|2024-08-07 14:10:00|20.87|20.73|20.9|20.76|20.94|20.8|20.87|20.73|219
1723040100000|2024-08-07 14:15:00|20.89|20.75|20.7|20.56|20.95|20.81|20.69|20.55|294
1723040400000|2024-08-07 14:20:00|20.69|20.55|20.69|20.55|20.75|20.61|20.64|20.5|275
1723040700000|2024-08-07 14:25:00|20.68|20.54|20.58|20.44|20.69|20.55|20.55|20.41|248
1723041000000|2024-08-07 14:30:00|20.57|20.43|20.4|20.26|20.61|20.47|20.38|20.24|332
1723041300000|2024-08-07 14:35:00|20.39|20.25|20.19|20.05|20.43|20.29|20.18|20.04|313
1723041600000|2024-08-07 14:40:00|20.18|20.04|20.3|20.16|20.33|20.19|20.18|20.04|310
1723041900000|2024-08-07 14:45:00|20.29|20.15|20.67|20.53|20.67|20.53|20.24|20.1|332
1723042200000|2024-08-07 14:50:00|20.66|20.52|20.48|20.34|20.67|20.53|20.47|20.33|293
1723042500000|2024-08-07 14:55:00|20.47|20.33|20.44|20.3|20.55|20.41|20.44|20.3|280
1723042800000|2024-08-07 15:00:00|20.43|20.29|20.53|20.39|20.54|20.4|20.34|20.2|283
1723043100000|2024-08-07 15:05:00|20.52|20.38|20.51|20.37|20.61|20.47|20.47|20.33|318
1723043400000|2024-08-07 15:10:00|20.52|20.38|20.47|20.33|20.53|20.39|20.43|20.29|225
1723043700000|2024-08-07 15:15:00|20.48|20.34|20.39|20.25|20.52|20.38|20.35|20.21|246
1723044000000|2024-08-07 15:20:00|20.38|20.24|20.43|20.29|20.47|20.33|20.38|20.24|213
1723044300000|2024-08-07 15:25:00|20.42|20.28|20.43|20.29|20.43|20.29|20.36|20.22|217
1723044600000|2024-08-07 15:30:00|20.42|20.28|20.4|20.26|20.46|20.32|20.35|20.21|261
1723044900000|2024-08-07 15:35:00|20.41|20.27|20.41|20.27|20.43|20.29|20.3|20.16|266
1723045200000|2024-08-07 15:40:00|20.4|20.26|20.44|20.3|20.48|20.34|20.38|20.24|205
1723045500000|2024-08-07 15:45:00|20.43|20.29|20.39|20.25|20.44|20.3|20.35|20.21|253
1723045800000|2024-08-07 15:50:00|20.4|20.26|20.48|20.34|20.57|20.43|20.36|20.22|258
1723046100000|2024-08-07 15:55:00|20.49|20.35|20.5|20.36|20.51|20.37|20.4|20.26|247
1723046400000|2024-08-07 16:00:00|20.49|20.35|20.36|20.22|20.55|20.41|20.34|20.2|292
1723046700000|2024-08-07 16:05:00|20.37|20.23|20.49|20.35|20.5|20.36|20.33|20.19|255
1723047000000|2024-08-07 16:10:00|20.48|20.34|20.41|20.27|20.49|20.35|20.39|20.25|202
1723047300000|2024-08-07 16:15:00|20.4|20.26|20.39|20.25|20.44|20.3|20.35|20.21|186
1723047600000|2024-08-07 16:20:00|20.4|20.26|20.48|20.34|20.51|20.37|20.37|20.23|268
1723047900000|2024-08-07 16:25:00|20.49|20.35|20.41|20.27|20.54|20.4|20.41|20.27|171
1723048200000|2024-08-07 16:30:00|20.4|20.26|20.38|20.24|20.41|20.27|20.35|20.21|194
1723048500000|2024-08-07 16:35:00|20.39|20.25|20.38|20.24|20.42|20.28|20.33|20.19|270
1723048800000|2024-08-07 16:40:00|20.39|20.25|20.43|20.29|20.45|20.31|20.38|20.24|219
1723049100000|2024-08-07 16:45:00|20.44|20.3|20.41|20.27|20.46|20.32|20.34|20.2|186
1723049400000|2024-08-07 16:50:00|20.4|20.26|20.37|20.23|20.42|20.28|20.32|20.18|159
1723049700000|2024-08-07 16:55:00|20.38|20.24|20.46|20.32|20.53|20.39|20.36|20.22|232
1723050000000|2024-08-07 17:00:00|20.45|20.31|20.48|20.34|20.52|20.38|20.41|20.27|324
1723050300000|2024-08-07 17:05:00|20.47|20.33|20.37|20.23|20.53|20.39|20.36|20.22|332
1723050600000|2024-08-07 17:10:00|20.36|20.22|20.36|20.22|20.41|20.27|20.33|20.19|337
1723050900000|2024-08-07 17:15:00|20.35|20.21|20.25|20.11|20.4|20.26|20.2|20.06|410
1723051200000|2024-08-07 17:20:00|20.26|20.12|20.37|20.23|20.44|20.3|20.25|20.11|380
1723051500000|2024-08-07 17:25:00|20.36|20.22|20.36|20.22|20.44|20.3|20.35|20.21|312
1723051800000|2024-08-07 17:30:00|20.35|20.21|20.41|20.27|20.44|20.3|20.35|20.21|274
1723052100000|2024-08-07 17:35:00|20.42|20.28|20.4|20.26|20.44|20.3|20.35|20.21|280
1723052400000|2024-08-07 17:40:00|20.41|20.27|20.41|20.27|20.44|20.3|20.39|20.25|220
1723052700000|2024-08-07 17:45:00|20.4|20.26|20.38|20.24|20.45|20.31|20.37|20.23|190
1723053000000|2024-08-07 17:50:00|20.37|20.23|20.39|20.25|20.4|20.26|20.34|20.2|178
1723053300000|2024-08-07 17:55:00|20.4|20.26|20.34|20.2|20.4|20.26|20.33|20.19|245
1723053600000|2024-08-07 18:00:00|20.35|20.21|20.34|20.2|20.38|20.24|20.3|20.16|264
1723053900000|2024-08-07 18:05:00|20.35|20.21|20.32|20.18|20.37|20.23|20.25|20.11|271
1723054200000|2024-08-07 18:10:00|20.33|20.19|20.33|20.19|20.37|20.23|20.27|20.13|175
1723054500000|2024-08-07 18:15:00|20.32|20.18|20.25|20.11|20.39|20.25|20.21|20.07|234
1723054800000|2024-08-07 18:20:00|20.26|20.12|20.27|20.13|20.31|20.17|20.23|20.09|208
1723055100000|2024-08-07 18:25:00|20.26|20.12|20.19|20.05|20.32|20.18|20.18|20.04|221
1723055400000|2024-08-07 18:30:00|20.2|20.06|20.07|19.93|20.23|20.09|19.99|19.85|349
1723055700000|2024-08-07 18:35:00|20.08|19.94|20.02|19.88|20.12|19.98|19.99|19.85|266
1723056000000|2024-08-07 18:40:00|20.03|19.89|20.02|19.88|20.07|19.93|20.01|19.87|217
1723056300000|2024-08-07 18:45:00|20.01|19.87|20|19.86|20.07|19.93|19.95|19.81|306
1723056600000|2024-08-07 18:50:00|20.01|19.87|19.94|19.8|20.04|19.9|19.94|19.8|164
1723056900000|2024-08-07 18:55:00|19.95|19.81|19.97|19.83|19.99|19.85|19.92|19.78|179
1723057200000|2024-08-07 19:00:00|19.98|19.84|20.04|19.9|20.08|19.94|19.94|19.8|201
1723057500000|2024-08-07 19:05:00|20.03|19.89|20.11|19.97|20.14|20|20.02|19.88|210
1723057800000|2024-08-07 19:10:00|20.1|19.96|20.08|19.94|20.15|20.01|20.06|19.92|216
1723058100000|2024-08-07 19:15:00|20.07|19.93|20.11|19.97|20.11|19.97|20.05|19.91|187
1723058400000|2024-08-07 19:20:00|20.12|19.98|20.09|19.95|20.16|20.02|20.08|19.94|159
1723058700000|2024-08-07 19:25:00|20.08|19.94|20.04|19.9|20.1|19.96|20.03|19.89|198
1723059000000|2024-08-07 19:30:00|20.03|19.89|19.98|19.84|20.04|19.9|19.94|19.8|176
1723059300000|2024-08-07 19:35:00|19.97|19.83|19.98|19.84|20.06|19.92|19.94|19.8|183
1723059600000|2024-08-07 19:40:00|19.97|19.83|20.05|19.91|20.05|19.91|19.97|19.83|157
1723059900000|2024-08-07 19:45:00|20.04|19.9|20.08|19.94|20.08|19.94|20.02|19.88|99
1723060200000|2024-08-07 19:50:00|20.09|19.95|20.02|19.88|20.1|19.96|19.98|19.84|232
1723060500000|2024-08-07 19:55:00|20|19.86|20.07|19.93|20.1|19.96|19.99|19.85|223
1723060800000|2024-08-07 20:00:00|20.08|19.94|20.04|19.9|20.15|20.01|20|19.86|290
1723061100000|2024-08-07 20:05:00|20.05|19.91|20.04|19.9|20.08|19.94|20.02|19.88|177
1723061400000|2024-08-07 20:10:00|20.05|19.91|20.1|19.96|20.13|19.99|19.99|19.85|226
1723061700000|2024-08-07 20:15:00|20.09|19.95|20.08|19.94|20.11|19.97|20.01|19.87|245
1723062000000|2024-08-07 20:20:00|20.07|19.93|20.14|20|20.25|20.11|20.07|19.93|303
1723062300000|2024-08-07 20:25:00|20.15|20.01|20.18|20.04|20.21|20.07|20.12|19.98|323
1723062600000|2024-08-07 20:30:00|20.19|20.05|20.13|19.99|20.21|20.07|20.07|19.93|282
1723062900000|2024-08-07 20:35:00|20.12|19.98|20.01|19.87|20.14|20|20|19.86|272
1723063200000|2024-08-07 20:40:00|20|19.86|20.03|19.89|20.04|19.9|19.98|19.84|156
1723063500000|2024-08-07 20:45:00|20.04|19.9|19.99|19.85|20.05|19.91|19.97|19.83|275
1723063800000|2024-08-07 20:50:00|19.98|19.84|19.92|19.78|19.99|19.85|19.8|19.66|331
1723064100000|2024-08-07 20:55:00|19.91|19.77|20.07|19.93|20.07|19.93|19.91|19.77|278
1723064400000|2024-08-07 21:00:00|20.08|19.94|20.11|19.97|20.12|19.98|19.99|19.85|131
1723064700000|2024-08-07 21:05:00|20.12|19.98|20.1|19.96|20.15|20.01|20.07|19.93|111
1723065000000|2024-08-07 21:10:00|20.09|19.95|20|19.86|20.12|19.98|19.99|19.85|66
1723065300000|2024-08-07 21:15:00|20.01|19.87|20|19.86|20.03|19.89|19.94|19.8|86
1723065600000|2024-08-07 21:20:00|19.99|19.85|20.08|19.94|20.1|19.96|19.99|19.85|38
1723065900000|2024-08-07 21:25:00|20.07|19.93|19.97|19.83|20.09|19.95|19.96|19.82|59
1723066200000|2024-08-07 21:30:00|19.98|19.84|20.04|19.9|20.04|19.9|19.98|19.84|53
1723066500000|2024-08-07 21:35:00|20.03|19.89|20.04|19.9|20.05|19.91|20.01|19.87|44
1723066800000|2024-08-07 21:40:00|20.05|19.91|20.16|20.02|20.16|20.02|20.04|19.9|39
1723067100000|2024-08-07 21:45:00|20.17|20.03|20.17|20.03|20.17|20.03|20.15|20.01|33
1723067400000|2024-08-07 21:50:00|20.18|20.04|20.11|19.97|20.19|20.05|20.11|19.97|12
1723067700000|2024-08-07 21:55:00|20.1|19.96|20.14|20|20.17|20.03|20.1|19.96|41
1723068000000|2024-08-07 22:00:00|20.13|19.99|20.11|19.97|20.15|20.01|20.09|19.95|161
1723068300000|2024-08-07 22:05:00|20.12|19.98|20.03|19.89|20.14|20|20.03|19.89|185
1723068600000|2024-08-07 22:10:00|20.04|19.9|20.01|19.87|20.06|19.92|20|19.86|170
1723068900000|2024-08-07 22:15:00|20.02|19.88|19.91|19.77|20.04|19.9|19.91|19.77|202
1723069200000|2024-08-07 22:20:00|19.92|19.78|19.83|19.69|19.92|19.78|19.78|19.64|301
1723069500000|2024-08-07 22:25:00|19.82|19.68|19.88|19.74|19.91|19.77|19.79|19.65|288
1723069800000|2024-08-07 22:30:00|19.89|19.75|20.01|19.87|20.02|19.88|19.87|19.73|284
1723070100000|2024-08-07 22:35:00|20.02|19.88|19.98|19.84|20.05|19.91|19.94|19.8|248
1723070400000|2024-08-07 22:40:00|19.99|19.85|20.01|19.87|20.06|19.92|19.98|19.84|141
1723070700000|2024-08-07 22:45:00|20|19.86|20.03|19.89|20.05|19.91|19.99|19.85|134
1723071000000|2024-08-07 22:50:00|20.02|19.88|20|19.86|20.03|19.89|19.97|19.83|123
1723071300000|2024-08-07 22:55:00|20.01|19.87|20.07|19.93|20.08|19.94|20|19.86|102
1723071600000|2024-08-07 23:00:00|20.08|19.94|20.08|19.94|20.09|19.95|20.03|19.89|151
1723071900000|2024-08-07 23:05:00|20.07|19.93|20.08|19.94|20.12|19.98|20.05|19.91|112
1723072200000|2024-08-07 23:10:00|20.07|19.93|20.05|19.91|20.07|19.93|20.04|19.9|225
1723072500000|2024-08-07 23:15:00|20.06|19.92|20.08|19.94|20.09|19.95|20.02|19.88|189
1723072800000|2024-08-07 23:20:00|20.09|19.95|20.03|19.89|20.1|19.96|20.03|19.89|149
1723073100000|2024-08-07 23:25:00|20.02|19.88|19.98|19.84|20.03|19.89|19.97|19.83|167
1723073400000|2024-08-07 23:30:00|19.99|19.85|19.91|19.77|19.99|19.85|19.91|19.77|177
1723073700000|2024-08-07 23:35:00|19.9|19.76|19.86|19.72|19.92|19.78|19.86|19.72|65
1723074000000|2024-08-07 23:40:00|19.87|19.73|19.9|19.76|19.92|19.78|19.86|19.72|82
1723074300000|2024-08-07 23:45:00|19.91|19.77|19.96|19.82|19.97|19.83|19.9|19.76|159
1723074600000|2024-08-07 23:50:00|19.97|19.83|19.88|19.74|19.97|19.83|19.88|19.74|120
1723074900000|2024-08-07 23:55:00|19.87|19.73|19.93|19.79|19.93|19.79|19.87|19.73|55
1723075200000|2024-08-08 00:00:00|19.92|19.78|19.96|19.82|19.98|19.84|19.89|19.75|199
1723075500000|2024-08-08 00:05:00|19.97|19.83|19.97|19.83|20.04|19.9|19.93|19.79|137
1723075800000|2024-08-08 00:10:00|19.96|19.82|19.87|19.73|20.01|19.87|19.86|19.72|186
1723076100000|2024-08-08 00:15:00|19.88|19.74|19.91|19.77|19.99|19.85|19.86|19.72|188
1723076400000|2024-08-08 00:20:00|19.9|19.76|19.82|19.68|19.92|19.78|19.78|19.64|231
1723076700000|2024-08-08 00:25:00|19.81|19.67|19.75|19.61|19.83|19.69|19.74|19.6|284
1723077000000|2024-08-08 00:30:00|19.74|19.6|19.67|19.53|19.82|19.68|19.67|19.53|275
1723077300000|2024-08-08 00:35:00|19.68|19.54|19.62|19.48|19.75|19.61|19.6|19.46|193
1723077600000|2024-08-08 00:40:00|19.61|19.47|19.72|19.58|19.77|19.63|19.61|19.47|211
1723077900000|2024-08-08 00:45:00|19.73|19.59|19.85|19.71|19.87|19.73|19.69|19.55|279
1723078200000|2024-08-08 00:50:00|19.84|19.7|19.88|19.74|19.89|19.75|19.81|19.67|299
1723078500000|2024-08-08 00:55:00|19.89|19.75|19.93|19.79|19.94|19.8|19.85|19.71|189
1723078800000|2024-08-08 01:00:00|19.94|19.8|20.08|19.94|20.08|19.94|19.92|19.78|268
1723079100000|2024-08-08 01:05:00|20.07|19.93|20.04|19.9|20.09|19.95|20.04|19.9|228
1723079400000|2024-08-08 01:10:00|20.03|19.89|20.32|20.18|20.33|20.19|20.01|19.87|292
1723079700000|2024-08-08 01:15:00|20.31|20.17|20.24|20.1|20.34|20.2|20.2|20.06|389
1723080000000|2024-08-08 01:20:00|20.25|20.11|20.25|20.11|20.32|20.18|20.19|20.05|274
1723080300000|2024-08-08 01:25:00|20.26|20.12|20.13|19.99|20.27|20.13|20.12|19.98|202
1723080600000|2024-08-08 01:30:00|20.12|19.98|20.12|19.98|20.18|20.04|20.1|19.96|244
1723080900000|2024-08-08 01:35:00|20.13|19.99|20.17|20.03|20.18|20.04|20.08|19.94|194
1723081200000|2024-08-08 01:40:00|20.18|20.04|20.55|20.41|20.56|20.42|20.15|20.01|311
1723081500000|2024-08-08 01:45:00|20.54|20.4|20.51|20.37|20.59|20.45|20.43|20.29|475
1723081800000|2024-08-08 01:50:00|20.5|20.36|20.56|20.42|20.59|20.45|20.41|20.27|344
1723082100000|2024-08-08 01:55:00|20.55|20.41|20.59|20.45|20.6|20.46|20.53|20.39|254
1723082400000|2024-08-08 02:00:00|20.6|20.46|20.74|20.6|20.76|20.62|20.59|20.45|289
1723082700000|2024-08-08 02:05:00|20.73|20.59|20.77|20.63|20.78|20.64|20.7|20.56|178
1723083000000|2024-08-08 02:10:00|20.76|20.62|20.83|20.69|20.83|20.69|20.7|20.56|271
1723083300000|2024-08-08 02:15:00|20.82|20.68|20.94|20.8|20.95|20.81|20.81|20.67|267
1723083600000|2024-08-08 02:20:00|20.93|20.79|21|20.86|21.03|20.89|20.93|20.79|223
1723083900000|2024-08-08 02:25:00|21.01|20.87|21|20.86|21.01|20.87|20.93|20.79|236
1723084200000|2024-08-08 02:30:00|20.99|20.85|20.85|20.71|21|20.86|20.84|20.7|252
1723084500000|2024-08-08 02:35:00|20.86|20.72|20.87|20.73|20.88|20.74|20.83|20.69|82
1723084800000|2024-08-08 02:40:00|20.88|20.74|20.89|20.75|20.92|20.78|20.85|20.71|128
1723085100000|2024-08-08 02:45:00|20.88|20.74|20.91|20.77|20.95|20.81|20.87|20.73|196
1723085400000|2024-08-08 02:50:00|20.9|20.76|20.89|20.75|20.92|20.78|20.88|20.74|186
1723085700000|2024-08-08 02:55:00|20.88|20.74|20.94|20.8|20.96|20.82|20.87|20.73|138
1723086000000|2024-08-08 03:00:00|20.93|20.79|20.96|20.82|21|20.86|20.93|20.79|152
1723086300000|2024-08-08 03:05:00|20.97|20.83|20.86|20.72|20.98|20.84|20.86|20.72|171
1723086600000|2024-08-08 03:10:00|20.87|20.73|20.91|20.77|20.93|20.79|20.86|20.72|222
1723086900000|2024-08-08 03:15:00|20.9|20.76|20.91|20.77|20.97|20.83|20.87|20.73|163
1723087200000|2024-08-08 03:20:00|20.92|20.78|20.96|20.82|20.97|20.83|20.91|20.77|210
1723087500000|2024-08-08 03:25:00|20.97|20.83|20.96|20.82|20.99|20.85|20.94|20.8|215
1723087800000|2024-08-08 03:30:00|20.95|20.81|20.93|20.79|20.96|20.82|20.93|20.79|115
1723088100000|2024-08-08 03:35:00|20.92|20.78|20.87|20.73|20.93|20.79|20.87|20.73|417
1723088400000|2024-08-08 03:40:00|20.88|20.74|20.88|20.74|20.88|20.74|20.85|20.71|163
1723088700000|2024-08-08 03:45:00|20.87|20.73|20.81|20.67|20.88|20.74|20.81|20.67|127
1723089000000|2024-08-08 03:50:00|20.82|20.68|20.79|20.65|20.83|20.69|20.78|20.64|138
1723089300000|2024-08-08 03:55:00|20.78|20.64|20.73|20.59|20.79|20.65|20.73|20.59|110
1723089600000|2024-08-08 04:00:00|20.74|20.6|20.78|20.64|20.81|20.67|20.73|20.59|165
1723089900000|2024-08-08 04:05:00|20.77|20.63|20.77|20.63|20.78|20.64|20.72|20.58|119
1723090200000|2024-08-08 04:10:00|20.78|20.64|20.86|20.72|20.91|20.77|20.77|20.63|239
1723090500000|2024-08-08 04:15:00|20.85|20.71|20.91|20.77|20.92|20.78|20.85|20.71|143
1723090800000|2024-08-08 04:20:00|20.92|20.78|20.87|20.73|20.93|20.79|20.86|20.72|104
1723091100000|2024-08-08 04:25:00|20.88|20.74|20.81|20.67|20.88|20.74|20.8|20.66|208
1723091400000|2024-08-08 04:30:00|20.82|20.68|20.84|20.7|20.84|20.7|20.77|20.63|148
1723091700000|2024-08-08 04:35:00|20.83|20.69|20.81|20.67|20.85|20.71|20.8|20.66|217
1723092000000|2024-08-08 04:40:00|20.82|20.68|20.78|20.64|20.82|20.68|20.77|20.63|189
1723092300000|2024-08-08 04:45:00|20.77|20.63|20.81|20.67|20.82|20.68|20.77|20.63|197
1723092600000|2024-08-08 04:50:00|20.8|20.66|20.74|20.6|20.82|20.68|20.72|20.58|214
1723092900000|2024-08-08 04:55:00|20.73|20.59|20.72|20.58|20.75|20.61|20.71|20.57|94
1723093200000|2024-08-08 05:00:00|20.71|20.57|20.78|20.64|20.81|20.67|20.7|20.56|112
1723093500000|2024-08-08 05:05:00|20.79|20.65|20.77|20.63|20.82|20.68|20.77|20.63|271
1723093800000|2024-08-08 05:10:00|20.78|20.64|20.72|20.58|20.79|20.65|20.69|20.55|296
1723094100000|2024-08-08 05:15:00|20.73|20.59|20.83|20.69|20.83|20.69|20.72|20.58|212
1723094400000|2024-08-08 05:20:00|20.82|20.68|20.82|20.68|20.83|20.69|20.78|20.64|167
1723094700000|2024-08-08 05:25:00|20.83|20.69|20.83|20.69|20.84|20.7|20.8|20.66|71
1723095000000|2024-08-08 05:30:00|20.84|20.7|20.79|20.65|20.88|20.74|20.78|20.64|131
1723095300000|2024-08-08 05:35:00|20.78|20.64|20.84|20.7|20.84|20.7|20.78|20.64|111
1723095600000|2024-08-08 05:40:00|20.83|20.69|20.89|20.75|20.9|20.76|20.81|20.67|149
1723095900000|2024-08-08 05:45:00|20.9|20.76|20.84|20.7|20.91|20.77|20.82|20.68|217
1723096200000|2024-08-08 05:50:00|20.85|20.71|20.8|20.66|20.87|20.73|20.8|20.66|111
1723096500000|2024-08-08 05:55:00|20.81|20.67|20.84|20.7|20.86|20.72|20.8|20.66|127
1723096800000|2024-08-08 06:00:00|20.83|20.69|20.78|20.64|20.86|20.72|20.72|20.58|192
1723097100000|2024-08-08 06:05:00|20.79|20.65|20.84|20.7|20.85|20.71|20.76|20.62|232
1723097400000|2024-08-08 06:10:00|20.83|20.69|20.89|20.75|20.9|20.76|20.82|20.68|251
1723097700000|2024-08-08 06:15:00|20.88|20.74|20.92|20.78|20.94|20.8|20.87|20.73|215
1723098000000|2024-08-08 06:20:00|20.91|20.77|20.89|20.75|20.92|20.78|20.88|20.74|188
1723098300000|2024-08-08 06:25:00|20.9|20.76|20.84|20.7|20.9|20.76|20.83|20.69|178
1723098600000|2024-08-08 06:30:00|20.85|20.71|20.81|20.67|20.86|20.72|20.81|20.67|197
1723098900000|2024-08-08 06:35:00|20.83|20.69|20.79|20.65|20.83|20.69|20.77|20.63|293
1723099200000|2024-08-08 06:40:00|20.8|20.66|20.83|20.69|20.83|20.69|20.79|20.65|254
1723099500000|2024-08-08 06:45:00|20.82|20.68|20.82|20.68|20.83|20.69|20.79|20.65|223
1723099800000|2024-08-08 06:50:00|20.83|20.69|20.84|20.7|20.85|20.71|20.82|20.68|120
1723100100000|2024-08-08 06:55:00|20.85|20.71|20.82|20.68|20.87|20.73|20.8|20.66|84
1723100400000|2024-08-08 07:00:00|20.83|20.69|20.84|20.7|20.84|20.7|20.81|20.67|52
1723100700000|2024-08-08 07:05:00|20.83|20.69|20.83|20.69|20.84|20.7|20.76|20.62|39
1723101000000|2024-08-08 07:10:00|20.82|20.68|20.8|20.66|20.83|20.69|20.78|20.64|39
1723101300000|2024-08-08 07:15:00|20.81|20.67|20.85|20.71|20.86|20.72|20.78|20.64|128
1723101600000|2024-08-08 07:20:00|20.84|20.7|20.8|20.66|20.87|20.73|20.8|20.66|235
1723101900000|2024-08-08 07:25:00|20.81|20.67|20.79|20.65|20.81|20.67|20.76|20.62|215
1723102200000|2024-08-08 07:30:00|20.8|20.66|20.71|20.57|20.8|20.66|20.68|20.54|238
1723102500000|2024-08-08 07:35:00|20.72|20.58|20.73|20.59|20.76|20.62|20.7|20.56|186
1723102800000|2024-08-08 07:40:00|20.72|20.58|20.7|20.56|20.78|20.64|20.69|20.55|330
1723103100000|2024-08-08 07:45:00|20.69|20.55|20.71|20.57|20.73|20.59|20.67|20.53|252
1723103400000|2024-08-08 07:50:00|20.72|20.58|20.68|20.54|20.73|20.59|20.67|20.53|176
1723103700000|2024-08-08 07:55:00|20.69|20.55|20.66|20.52|20.7|20.56|20.65|20.51|266
1723104000000|2024-08-08 08:00:00|20.67|20.53|20.65|20.51|20.7|20.56|20.65|20.51|362
1723104300000|2024-08-08 08:05:00|20.66|20.52|20.65|20.51|20.67|20.53|20.61|20.47|237
1723104600000|2024-08-08 08:10:00|20.64|20.5|20.62|20.48|20.65|20.51|20.58|20.44|266
1723104900000|2024-08-08 08:15:00|20.63|20.49|20.67|20.53|20.7|20.56|20.6|20.46|178
1723105200000|2024-08-08 08:20:00|20.68|20.54|20.68|20.54|20.71|20.57|20.65|20.51|168
1723105500000|2024-08-08 08:25:00|20.67|20.53|20.64|20.5|20.72|20.58|20.64|20.5|217
1723105800000|2024-08-08 08:30:00|20.65|20.51|20.67|20.53|20.69|20.55|20.64|20.5|179
1723106100000|2024-08-08 08:35:00|20.68|20.54|20.68|20.54|20.69|20.55|20.65|20.51|227
1723106400000|2024-08-08 08:40:00|20.67|20.53|20.69|20.55|20.71|20.57|20.66|20.52|130
1723106700000|2024-08-08 08:45:00|20.68|20.54|20.68|20.54|20.69|20.55|20.64|20.5|163
1723107000000|2024-08-08 08:50:00|20.67|20.53|20.67|20.53|20.7|20.56|20.64|20.5|318
1723107300000|2024-08-08 08:55:00|20.68|20.54|20.66|20.52|20.7|20.56|20.65|20.51|339
1723107600000|2024-08-08 09:00:00|20.65|20.51|20.65|20.51|20.69|20.55|20.63|20.49|186
1723107900000|2024-08-08 09:05:00|20.64|20.5|20.59|20.45|20.66|20.52|20.58|20.44|337
1723108200000|2024-08-08 09:10:00|20.6|20.46|20.65|20.51|20.66|20.52|20.58|20.44|279
1723108500000|2024-08-08 09:15:00|20.64|20.5|20.66|20.52|20.68|20.54|20.63|20.49|195
1723108800000|2024-08-08 09:20:00|20.65|20.51|20.65|20.51|20.67|20.53|20.63|20.49|277
1723109100000|2024-08-08 09:25:00|20.66|20.52|20.66|20.52|20.66|20.52|20.63|20.49|187
1723109400000|2024-08-08 09:30:00|20.65|20.51|20.72|20.58|20.72|20.58|20.65|20.51|137
1723109700000|2024-08-08 09:35:00|20.71|20.57|20.7|20.56|20.74|20.6|20.69|20.55|122
1723110000000|2024-08-08 09:40:00|20.71|20.57|20.68|20.54|20.73|20.59|20.67|20.53|204
1723110300000|2024-08-08 09:45:00|20.69|20.55|20.72|20.58|20.76|20.62|20.69|20.55|114
1723110600000|2024-08-08 09:50:00|20.73|20.59|20.71|20.57|20.8|20.66|20.71|20.57|168
1723110900000|2024-08-08 09:55:00|20.72|20.58|20.69|20.55|20.74|20.6|20.67|20.53|164
1723111200000|2024-08-08 10:00:00|20.68|20.54|20.58|20.44|20.7|20.56|20.58|20.44|159
1723111500000|2024-08-08 10:05:00|20.59|20.45|20.59|20.45|20.62|20.48|20.58|20.44|288
1723111800000|2024-08-08 10:10:00|20.58|20.44|20.6|20.46|20.6|20.46|20.56|20.42|329
1723112100000|2024-08-08 10:15:00|20.61|20.47|20.61|20.47|20.62|20.48|20.56|20.42|209
1723112400000|2024-08-08 10:20:00|20.62|20.48|20.64|20.5|20.66|20.52|20.61|20.47|146
1723112700000|2024-08-08 10:25:00|20.65|20.51|20.7|20.56|20.71|20.57|20.63|20.49|250
1723113000000|2024-08-08 10:30:00|20.69|20.55|20.63|20.49|20.7|20.56|20.62|20.48|269
1723113300000|2024-08-08 10:35:00|20.64|20.5|20.62|20.48|20.67|20.53|20.61|20.47|316
1723113600000|2024-08-08 10:40:00|20.63|20.49|20.7|20.56|20.71|20.57|20.62|20.48|187
1723113900000|2024-08-08 10:45:00|20.71|20.57|20.65|20.51|20.74|20.6|20.64|20.5|197
1723114200000|2024-08-08 10:50:00|20.66|20.52|20.7|20.56|20.7|20.56|20.64|20.5|233
1723114500000|2024-08-08 10:55:00|20.69|20.55|20.68|20.54|20.7|20.56|20.66|20.52|242
1723114800000|2024-08-08 11:00:00|20.69|20.55|20.69|20.55|20.7|20.56|20.64|20.5|331
1723115100000|2024-08-08 11:05:00|20.7|20.56|20.7|20.56|20.71|20.57|20.67|20.53|189
1723115400000|2024-08-08 11:10:00|20.71|20.57|20.76|20.62|20.77|20.63|20.7|20.56|150
1723115700000|2024-08-08 11:15:00|20.75|20.61|20.7|20.56|20.75|20.61|20.67|20.53|186
1723116000000|2024-08-08 11:20:00|20.69|20.55|20.67|20.53|20.71|20.57|20.66|20.52|229
1723116300000|2024-08-08 11:25:00|20.66|20.52|20.69|20.55|20.71|20.57|20.66|20.52|142
1723116600000|2024-08-08 11:30:00|20.68|20.54|20.69|20.55|20.7|20.56|20.65|20.51|143
1723116900000|2024-08-08 11:35:00|20.7|20.56|20.65|20.51|20.72|20.58|20.64|20.5|154
1723117200000|2024-08-08 11:40:00|20.64|20.5|20.64|20.5|20.65|20.51|20.61|20.47|151
1723117500000|2024-08-08 11:45:00|20.63|20.49|20.72|20.58|20.74|20.6|20.63|20.49|202
1723117800000|2024-08-08 11:50:00|20.73|20.59|20.66|20.52|20.73|20.59|20.64|20.5|152
1723118100000|2024-08-08 11:55:00|20.67|20.53|20.64|20.5|20.69|20.55|20.64|20.5|260
1723118400000|2024-08-08 12:00:00|20.65|20.51|20.64|20.5|20.68|20.54|20.62|20.48|175
1723118700000|2024-08-08 12:05:00|20.63|20.49|20.58|20.44|20.64|20.5|20.56|20.42|110
1723119000000|2024-08-08 12:10:00|20.59|20.45|20.58|20.44|20.59|20.45|20.57|20.43|66
1723119300000|2024-08-08 12:15:00|20.59|20.45|20.56|20.42|20.59|20.45|20.55|20.41|148
1723119600000|2024-08-08 12:20:00|20.57|20.43|20.56|20.42|20.6|20.46|20.54|20.4|138
1723119900000|2024-08-08 12:25:00|20.57|20.43|20.59|20.45|20.6|20.46|20.56|20.42|157
1723120200000|2024-08-08 12:30:00|20.6|20.46|21.2|21.06|21.22|21.08|20.6|20.46|462
1723120500000|2024-08-08 12:35:00|21.19|21.05|21.05|20.91|21.19|21.05|21.02|20.88|341
1723120800000|2024-08-08 12:40:00|21.03|20.89|20.96|20.82|21.1|20.96|20.84|20.7|345
1723121100000|2024-08-08 12:45:00|20.95|20.81|20.88|20.74|21.01|20.87|20.86|20.72|367
1723121400000|2024-08-08 12:50:00|20.89|20.75|20.83|20.69|20.91|20.77|20.82|20.68|292
1723121700000|2024-08-08 12:55:00|20.84|20.7|20.88|20.74|20.91|20.77|20.82|20.68|169
1723122000000|2024-08-08 13:00:00|20.89|20.75|20.87|20.73|20.92|20.78|20.82|20.68|247
1723122300000|2024-08-08 13:05:00|20.86|20.72|20.85|20.71|20.88|20.74|20.82|20.68|126
1723122600000|2024-08-08 13:10:00|20.84|20.7|20.9|20.76|20.92|20.78|20.83|20.69|215
1723122900000|2024-08-08 13:15:00|20.89|20.75|21.02|20.88|21.06|20.92|20.89|20.75|166
1723123200000|2024-08-08 13:20:00|21.01|20.87|20.94|20.8|21.01|20.87|20.9|20.76|195
1723123500000|2024-08-08 13:25:00|20.95|20.81|20.95|20.81|20.97|20.83|20.9|20.76|224
1723123800000|2024-08-08 13:30:00|20.94|20.8|20.83|20.69|20.97|20.83|20.75|20.61|339
1723124100000|2024-08-08 13:35:00|20.82|20.68|20.81|20.67|20.91|20.77|20.76|20.62|282
1723124400000|2024-08-08 13:40:00|20.82|20.68|20.8|20.66|20.85|20.71|20.77|20.63|262
1723124700000|2024-08-08 13:45:00|20.79|20.65|20.59|20.45|20.84|20.7|20.55|20.41|323
1723125000000|2024-08-08 13:50:00|20.6|20.46|20.66|20.52|20.66|20.52|20.48|20.34|404
1723125300000|2024-08-08 13:55:00|20.65|20.51|20.7|20.56|20.7|20.56|20.61|20.47|241
1723125600000|2024-08-08 14:00:00|20.69|20.55|20.78|20.64|20.8|20.66|20.65|20.51|210
1723125900000|2024-08-08 14:05:00|20.79|20.65|20.82|20.68|20.83|20.69|20.73|20.59|271
1723126200000|2024-08-08 14:10:00|20.81|20.67|20.86|20.72|20.86|20.72|20.79|20.65|300
1723126500000|2024-08-08 14:15:00|20.87|20.73|20.92|20.78|21|20.86|20.86|20.72|336
1723126800000|2024-08-08 14:20:00|20.93|20.79|20.97|20.83|20.99|20.85|20.89|20.75|228
1723127100000|2024-08-08 14:25:00|20.96|20.82|21.09|20.95|21.14|21|20.95|20.81|279
1723127400000|2024-08-08 14:30:00|21.1|20.96|21.15|21.01|21.19|21.05|21.06|20.92|287
1723127700000|2024-08-08 14:35:00|21.14|21|21.26|21.12|21.29|21.15|21.11|20.97|311
1723128000000|2024-08-08 14:40:00|21.25|21.11|21.23|21.09|21.32|21.18|21.21|21.07|311
1723128300000|2024-08-08 14:45:00|21.24|21.1|21.46|21.32|21.52|21.38|21.19|21.05|295
1723128600000|2024-08-08 14:50:00|21.45|21.31|21.44|21.3|21.46|21.32|21.39|21.25|191
1723128900000|2024-08-08 14:55:00|21.43|21.29|21.48|21.34|21.48|21.34|21.37|21.23|220
1723129200000|2024-08-08 15:00:00|21.47|21.33|21.5|21.36|21.51|21.37|21.42|21.28|344
1723129500000|2024-08-08 15:05:00|21.49|21.35|21.52|21.38|21.59|21.45|21.48|21.34|322
1723129800000|2024-08-08 15:10:00|21.51|21.37|21.46|21.32|21.56|21.42|21.38|21.24|98
1723130100000|2024-08-08 15:15:00|21.47|21.33|21.49|21.35|21.53|21.39|21.46|21.32|90
1723130400000|2024-08-08 15:20:00|21.5|21.36|21.51|21.37|21.53|21.39|21.48|21.34|258
1723130700000|2024-08-08 15:25:00|21.52|21.38|21.45|21.31|21.53|21.39|21.45|21.31|143
1723131000000|2024-08-08 15:30:00|21.46|21.32|21.61|21.47|21.63|21.49|21.45|21.31|379
1723131300000|2024-08-08 15:35:00|21.6|21.46|21.8|21.66|21.8|21.66|21.6|21.46|349
1723131600000|2024-08-08 15:40:00|21.79|21.65|21.92|21.78|21.94|21.8|21.75|21.61|310
1723131900000|2024-08-08 15:45:00|21.94|21.8|21.91|21.77|21.95|21.81|21.85|21.71|448
1723132200000|2024-08-08 15:50:00|21.92|21.78|21.99|21.85|22.01|21.87|21.9|21.76|277
1723132500000|2024-08-08 15:55:00|21.98|21.84|22.04|21.9|22.05|21.91|21.95|21.81|317
1723132800000|2024-08-08 16:00:00|22.05|21.91|22.17|22.03|22.26|22.12|22.02|21.88|426
1723133100000|2024-08-08 16:05:00|22.16|22.02|22.18|22.04|22.22|22.08|22.07|21.93|430
1723133400000|2024-08-08 16:10:00|22.17|22.03|22.24|22.1|22.3|22.16|22.17|22.03|420
1723133700000|2024-08-08 16:15:00|22.23|22.09|22.19|22.05|22.29|22.15|22.15|22.01|358
1723134000000|2024-08-08 16:20:00|22.2|22.06|22.14|22|22.23|22.09|22.11|21.97|304
1723134300000|2024-08-08 16:25:00|22.13|21.99|22.07|21.93|22.17|22.03|22.05|21.91|260
1723134600000|2024-08-08 16:30:00|22.06|21.92|22.12|21.98|22.12|21.98|22.03|21.89|294
1723134900000|2024-08-08 16:35:00|22.13|21.99|22.13|21.99|22.14|22|22.07|21.93|245
1723135200000|2024-08-08 16:40:00|22.14|22|22.11|21.97|22.16|22.02|22.1|21.96|187
1723135500000|2024-08-08 16:45:00|22.1|21.96|22.09|21.95|22.14|22|22.07|21.93|223
1723135800000|2024-08-08 16:50:00|22.1|21.96|22.09|21.95|22.11|21.97|22.02|21.88|130
1723136100000|2024-08-08 16:55:00|22.1|21.96|22.09|21.95|22.15|22.01|22.06|21.92|67
1723136400000|2024-08-08 17:00:00|22.1|21.96|22.06|21.92|22.13|21.99|22|21.86|216
1723136700000|2024-08-08 17:05:00|22.05|21.91|22.06|21.92|22.07|21.93|22.01|21.87|194
1723137000000|2024-08-08 17:10:00|22.05|21.91|22.08|21.94|22.16|22.02|22.05|21.91|265
1723137300000|2024-08-08 17:15:00|22.09|21.95|22.06|21.92|22.1|21.96|22.01|21.87|169
1723137600000|2024-08-08 17:20:00|22.07|21.93|22.07|21.93|22.08|21.94|22.05|21.91|247
1723137900000|2024-08-08 17:25:00|22.06|21.92|22.1|21.96|22.13|21.99|22.06|21.92|203
1723138200000|2024-08-08 17:30:00|22.09|21.95|22.02|21.88|22.11|21.97|22|21.86|163
1723138500000|2024-08-08 17:35:00|22.01|21.87|22|21.86|22.02|21.88|21.97|21.83|184
1723138800000|2024-08-08 17:40:00|21.99|21.85|21.94|21.8|22.01|21.87|21.94|21.8|220
1723139100000|2024-08-08 17:45:00|21.95|21.81|21.94|21.8|21.98|21.84|21.94|21.8|181
1723139400000|2024-08-08 17:50:00|21.93|21.79|21.93|21.79|21.95|21.81|21.92|21.78|147
1723139700000|2024-08-08 17:55:00|21.94|21.8|21.91|21.77|21.94|21.8|21.89|21.75|187
1723140000000|2024-08-08 18:00:00|21.9|21.76|21.91|21.77|21.92|21.78|21.89|21.75|96
1723140300000|2024-08-08 18:05:00|21.92|21.78|21.9|21.76|21.97|21.83|21.87|21.73|212
1723140600000|2024-08-08 18:10:00|21.89|21.75|21.89|21.75|21.9|21.76|21.84|21.7|124
1723140900000|2024-08-08 18:15:00|21.88|21.74|21.87|21.73|21.9|21.76|21.83|21.69|139
1723141200000|2024-08-08 18:20:00|21.86|21.72|21.85|21.71|21.89|21.75|21.84|21.7|225
1723141500000|2024-08-08 18:25:00|21.84|21.7|21.82|21.68|21.86|21.72|21.78|21.64|202
1723141800000|2024-08-08 18:30:00|21.83|21.69|21.91|21.77|21.92|21.78|21.82|21.68|186
1723142100000|2024-08-08 18:35:00|21.9|21.76|21.87|21.73|21.92|21.78|21.86|21.72|78
1723142400000|2024-08-08 18:40:00|21.86|21.72|21.86|21.72|21.88|21.74|21.84|21.7|94
1723142700000|2024-08-08 18:45:00|21.87|21.73|21.87|21.73|21.87|21.73|21.84|21.7|200
1723143000000|2024-08-08 18:50:00|21.88|21.74|21.85|21.71|21.88|21.74|21.85|21.71|8
1723143300000|2024-08-08 18:55:00|21.86|21.72|21.85|21.71|21.87|21.73|21.84|21.7|202
1723143600000|2024-08-08 19:00:00|21.84|21.7|21.8|21.66|21.85|21.71|21.79|21.65|195
1723143900000|2024-08-08 19:05:00|21.79|21.65|21.84|21.7|21.87|21.73|21.78|21.64|187
1723144200000|2024-08-08 19:10:00|21.83|21.69|21.83|21.69|21.85|21.71|21.81|21.67|230
1723144500000|2024-08-08 19:15:00|21.82|21.68|21.79|21.65|21.83|21.69|21.77|21.63|258
1723144800000|2024-08-08 19:20:00|21.8|21.66|21.83|21.69|21.83|21.69|21.79|21.65|224
1723145100000|2024-08-08 19:25:00|21.82|21.68|21.78|21.64|21.84|21.7|21.78|21.64|123
1723145400000|2024-08-08 19:30:00|21.79|21.65|21.77|21.63|21.8|21.66|21.71|21.57|146
1723145700000|2024-08-08 19:35:00|21.76|21.62|21.77|21.63|21.77|21.63|21.75|21.61|38
1723146000000|2024-08-08 19:40:00|21.78|21.64|21.8|21.66|21.81|21.67|21.77|21.63|56
1723146300000|2024-08-08 19:45:00|21.79|21.65|21.76|21.62|21.8|21.66|21.75|21.61|163
1723146600000|2024-08-08 19:50:00|21.77|21.63|21.77|21.63|21.78|21.64|21.75|21.61|149
1723146900000|2024-08-08 19:55:00|21.76|21.62|21.77|21.63|21.77|21.63|21.73|21.59|10
1723147200000|2024-08-08 20:00:00|21.78|21.64|21.84|21.7|21.85|21.71|21.75|21.61|207
1723147500000|2024-08-08 20:05:00|21.85|21.71|21.83|21.69|21.85|21.71|21.8|21.66|194
1723147800000|2024-08-08 20:10:00|21.84|21.7|21.86|21.72|21.88|21.74|21.83|21.69|191
1723148100000|2024-08-08 20:15:00|21.85|21.71|21.89|21.75|21.89|21.75|21.85|21.71|121
1723148400000|2024-08-08 20:20:00|21.9|21.76|21.92|21.78|21.95|21.81|21.89|21.75|231
1723148700000|2024-08-08 20:25:00|21.91|21.77|21.92|21.78|21.93|21.79|21.9|21.76|158
1723149000000|2024-08-08 20:30:00|21.93|21.79|21.94|21.8|21.94|21.8|21.93|21.79|58
1723149300000|2024-08-08 20:35:00|21.93|21.79|21.85|21.71|21.97|21.83|21.85|21.71|169
1723149600000|2024-08-08 20:40:00|21.86|21.72|21.88|21.74|21.88|21.74|21.85|21.71|87
1723149900000|2024-08-08 20:45:00|21.89|21.75|21.86|21.72|21.89|21.75|21.86|21.72|118
1723150200000|2024-08-08 20:50:00|21.85|21.71|21.85|21.71|21.86|21.72|21.84|21.7|103
1723150500000|2024-08-08 20:55:00|21.84|21.7|21.84|21.7|21.86|21.72|21.84|21.7|143
1723150800000|2024-08-08 21:00:00|21.85|21.71|21.86|21.72|21.87|21.73|21.85|21.71|40
1723151100000|2024-08-08 21:05:00|21.87|21.73|21.89|21.75|21.89|21.75|21.87|21.73|13
1723151400000|2024-08-08 21:10:00|21.88|21.74|21.94|21.8|21.94|21.8|21.88|21.74|73
1723151700000|2024-08-08 21:15:00|21.93|21.79|21.9|21.76|21.94|21.8|21.89|21.75|84
1723152000000|2024-08-08 21:20:00|21.89|21.75|21.89|21.75|21.9|21.76|21.88|21.74|15
1723152300000|2024-08-08 21:25:00|21.9|21.76|21.91|21.77|21.92|21.78|21.89|21.75|6
1723152600000|2024-08-08 21:30:00|21.9|21.76|21.93|21.79|21.93|21.79|21.9|21.76|4
1723152900000|2024-08-08 21:35:00|21.94|21.8|21.96|21.82|21.96|21.82|21.93|21.79|17
1723153200000|2024-08-08 21:40:00|21.97|21.83|22.1|21.96|22.13|21.99|21.96|21.82|58
1723153500000|2024-08-08 21:45:00|22.09|21.95|22.16|22.02|22.17|22.03|22.09|21.95|20
1723153800000|2024-08-08 21:50:00|22.17|22.03|22.18|22.04|22.19|22.05|22.17|22.03|4
1723154100000|2024-08-08 21:55:00|22.17|22.03|22.3|22.16|22.35|22.21|22.12|21.98|82
1723154400000|2024-08-08 22:00:00|22.32|22.18|22.28|22.14|22.33|22.19|22.19|22.05|249
1723154700000|2024-08-08 22:05:00|22.27|22.13|22.27|22.13|22.29|22.15|22.21|22.07|185
1723155000000|2024-08-08 22:10:00|22.26|22.12|22.2|22.06|22.3|22.16|22.19|22.05|188
1723155300000|2024-08-08 22:15:00|22.19|22.05|22.25|22.11|22.25|22.11|22.13|21.99|130
1723155600000|2024-08-08 22:20:00|22.24|22.1|22.28|22.14|22.31|22.17|22.22|22.08|143
1723155900000|2024-08-08 22:25:00|22.27|22.13|22.19|22.05|22.3|22.16|22.17|22.03|223
1723156200000|2024-08-08 22:30:00|22.18|22.04|22.29|22.15|22.3|22.16|22.18|22.04|272
1723156500000|2024-08-08 22:35:00|22.3|22.16|22.31|22.17|22.32|22.18|22.22|22.08|190
1723156800000|2024-08-08 22:40:00|22.32|22.18|22.38|22.24|22.4|22.26|22.31|22.17|191
1723157100000|2024-08-08 22:45:00|22.37|22.23|22.52|22.38|22.53|22.39|22.36|22.22|269
1723157400000|2024-08-08 22:50:00|22.53|22.39|22.63|22.49|22.63|22.49|22.51|22.37|314
1723157700000|2024-08-08 22:55:00|22.62|22.48|22.79|22.65|22.79|22.65|22.59|22.45|390
1723158000000|2024-08-08 23:00:00|22.8|22.66|22.71|22.57|22.88|22.74|22.69|22.55|330
1723158300000|2024-08-08 23:05:00|22.7|22.56|22.8|22.66|22.81|22.67|22.66|22.52|266
1723158600000|2024-08-08 23:10:00|22.81|22.67|22.8|22.66|22.87|22.73|22.8|22.66|244
1723158900000|2024-08-08 23:15:00|22.81|22.67|22.76|22.62|22.83|22.69|22.71|22.57|273
1723159200000|2024-08-08 23:20:00|22.77|22.63|22.74|22.6|22.79|22.65|22.71|22.57|244
1723159500000|2024-08-08 23:25:00|22.73|22.59|22.73|22.59|22.76|22.62|22.67|22.53|220
1723159800000|2024-08-08 23:30:00|22.74|22.6|22.74|22.6|22.77|22.63|22.68|22.54|177
1723160100000|2024-08-08 23:35:00|22.75|22.61|22.81|22.67|22.82|22.68|22.72|22.58|197
1723160400000|2024-08-08 23:40:00|22.8|22.66|22.81|22.67|22.88|22.74|22.8|22.66|218
1723160700000|2024-08-08 23:45:00|22.8|22.66|22.76|22.62|22.82|22.68|22.75|22.61|149
1723161000000|2024-08-08 23:50:00|22.77|22.63|22.84|22.7|22.84|22.7|22.76|22.62|246
1723161300000|2024-08-08 23:55:00|22.83|22.69|22.82|22.68|22.86|22.72|22.79|22.65|140
1723161600000|2024-08-09 00:00:00|22.81|22.67|22.74|22.6|22.82|22.68|22.7|22.56|206
1723161900000|2024-08-09 00:05:00|22.73|22.59|22.67|22.53|22.75|22.61|22.67|22.53|227
1723162200000|2024-08-09 00:10:00|22.68|22.54|22.74|22.6|22.75|22.61|22.64|22.5|226
1723162500000|2024-08-09 00:15:00|22.73|22.59|22.84|22.7|22.88|22.74|22.72|22.58|210
1723162800000|2024-08-09 00:20:00|22.85|22.71|22.77|22.63|22.85|22.71|22.77|22.63|216
1723163100000|2024-08-09 00:25:00|22.76|22.62|22.82|22.68|22.83|22.69|22.73|22.59|141
1723163400000|2024-08-09 00:30:00|22.81|22.67|22.86|22.72|22.88|22.74|22.79|22.65|224
1723163700000|2024-08-09 00:35:00|22.85|22.71|22.82|22.68|22.85|22.71|22.78|22.64|172
1723164000000|2024-08-09 00:40:00|22.81|22.67|22.76|22.62|22.84|22.7|22.72|22.58|116
1723164300000|2024-08-09 00:45:00|22.77|22.63|22.82|22.68|22.83|22.69|22.76|22.62|124
1723164600000|2024-08-09 00:50:00|22.83|22.69|22.76|22.62|22.83|22.69|22.73|22.59|56
1723164900000|2024-08-09 00:55:00|22.75|22.61|22.74|22.6|22.78|22.64|22.65|22.51|220
1723165200000|2024-08-09 01:00:00|22.75|22.61|22.68|22.54|22.76|22.62|22.68|22.54|176
1723165500000|2024-08-09 01:05:00|22.67|22.53|22.72|22.58|22.74|22.6|22.67|22.53|164
1723165800000|2024-08-09 01:10:00|22.73|22.59|22.74|22.6|22.75|22.61|22.68|22.54|142
1723166100000|2024-08-09 01:15:00|22.75|22.61|22.67|22.53|22.76|22.62|22.66|22.52|124
1723166400000|2024-08-09 01:20:00|22.66|22.52|22.68|22.54|22.71|22.57|22.64|22.5|81
1723166700000|2024-08-09 01:25:00|22.69|22.55|22.7|22.56|22.74|22.6|22.68|22.54|150
1723167000000|2024-08-09 01:30:00|22.69|22.55|22.68|22.54|22.73|22.59|22.67|22.53|116
1723167300000|2024-08-09 01:35:00|22.67|22.53|22.7|22.56|22.73|22.59|22.66|22.52|133
1723167600000|2024-08-09 01:40:00|22.69|22.55|22.63|22.49|22.7|22.56|22.62|22.48|102
1723167900000|2024-08-09 01:45:00|22.62|22.48|22.53|22.39|22.63|22.49|22.53|22.39|208
1723168200000|2024-08-09 01:50:00|22.54|22.4|22.5|22.36|22.55|22.41|22.48|22.34|228
1723168500000|2024-08-09 01:55:00|22.49|22.35|22.49|22.35|22.51|22.37|22.48|22.34|187
1723168800000|2024-08-09 02:00:00|22.5|22.36|22.45|22.31|22.51|22.37|22.42|22.28|278
1723169100000|2024-08-09 02:05:00|22.46|22.32|22.51|22.37|22.53|22.39|22.46|22.32|182
1723169400000|2024-08-09 02:10:00|22.5|22.36|22.46|22.32|22.52|22.38|22.45|22.31|183
1723169700000|2024-08-09 02:15:00|22.47|22.33|22.48|22.34|22.49|22.35|22.42|22.28|108
1723170000000|2024-08-09 02:20:00|22.47|22.33|22.47|22.33|22.48|22.34|22.45|22.31|189
1723170300000|2024-08-09 02:25:00|22.46|22.32|22.44|22.3|22.47|22.33|22.42|22.28|159
1723170600000|2024-08-09 02:30:00|22.43|22.29|22.41|22.27|22.47|22.33|22.4|22.26|136
1723170900000|2024-08-09 02:35:00|22.4|22.26|22.42|22.28|22.44|22.3|22.39|22.25|135
1723171200000|2024-08-09 02:40:00|22.43|22.29|22.49|22.35|22.5|22.36|22.42|22.28|142
1723171500000|2024-08-09 02:45:00|22.48|22.34|22.48|22.34|22.51|22.37|22.46|22.32|165
1723171800000|2024-08-09 02:50:00|22.47|22.33|22.43|22.29|22.49|22.35|22.43|22.29|206
1723172100000|2024-08-09 02:55:00|22.42|22.28|22.4|22.26|22.43|22.29|22.4|22.26|121
1723172400000|2024-08-09 03:00:00|22.39|22.25|22.45|22.31|22.47|22.33|22.38|22.24|115
1723172700000|2024-08-09 03:05:00|22.44|22.3|22.47|22.33|22.49|22.35|22.44|22.3|44
1723173000000|2024-08-09 03:10:00|22.46|22.32|22.41|22.27|22.47|22.33|22.4|22.26|185
1723173300000|2024-08-09 03:15:00|22.42|22.28|22.39|22.25|22.42|22.28|22.38|22.24|155
1723173600000|2024-08-09 03:20:00|22.38|22.24|22.36|22.22|22.39|22.25|22.35|22.21|131
1723173900000|2024-08-09 03:25:00|22.37|22.23|22.37|22.23|22.38|22.24|22.34|22.2|144
1723174200000|2024-08-09 03:30:00|22.36|22.22|22.35|22.21|22.4|22.26|22.35|22.21|114
1723174500000|2024-08-09 03:35:00|22.34|22.2|22.31|22.17|22.35|22.21|22.3|22.16|121
1723174800000|2024-08-09 03:40:00|22.32|22.18|22.3|22.16|22.32|22.18|22.3|22.16|173
1723175100000|2024-08-09 03:45:00|22.31|22.17|22.28|22.14|22.31|22.17|22.28|22.14|146
1723175400000|2024-08-09 03:50:00|22.29|22.15|22.3|22.16|22.32|22.18|22.28|22.14|100
1723175700000|2024-08-09 03:55:00|22.29|22.15|22.26|22.12|22.3|22.16|22.26|22.12|110
1723176000000|2024-08-09 04:00:00|22.25|22.11|22.14|22|22.26|22.12|22.13|21.99|170
1723176300000|2024-08-09 04:05:00|22.15|22.01|22.19|22.05|22.22|22.08|22.1|21.96|247
1723176600000|2024-08-09 04:10:00|22.18|22.04|22.13|21.99|22.22|22.08|22.12|21.98|176
1723176900000|2024-08-09 04:15:00|22.12|21.98|22.06|21.92|22.15|22.01|22.06|21.92|146
1723177200000|2024-08-09 04:20:00|22.05|21.91|21.98|21.84|22.07|21.93|21.98|21.84|168
1723177500000|2024-08-09 04:25:00|21.99|21.85|21.93|21.79|21.99|21.85|21.92|21.78|181
1723177800000|2024-08-09 04:30:00|21.94|21.8|21.97|21.83|21.99|21.85|21.91|21.77|185
1723178100000|2024-08-09 04:35:00|21.96|21.82|21.98|21.84|21.99|21.85|21.96|21.82|125
1723178400000|2024-08-09 04:40:00|21.97|21.83|21.92|21.78|21.98|21.84|21.91|21.77|104
1723178700000|2024-08-09 04:45:00|21.93|21.79|21.89|21.75|21.94|21.8|21.87|21.73|178
1723179000000|2024-08-09 04:50:00|21.9|21.76|21.85|21.71|21.9|21.76|21.82|21.68|270
1723179300000|2024-08-09 04:55:00|21.84|21.7|21.8|21.66|21.86|21.72|21.78|21.64|205
1723179600000|2024-08-09 05:00:00|21.79|21.65|21.71|21.57|21.8|21.66|21.7|21.56|157
1723179900000|2024-08-09 05:05:00|21.7|21.56|21.79|21.65|21.81|21.67|21.7|21.56|194
1723180200000|2024-08-09 05:10:00|21.8|21.66|21.89|21.75|21.93|21.79|21.8|21.66|190
1723180500000|2024-08-09 05:15:00|21.88|21.74|21.93|21.79|21.93|21.79|21.88|21.74|146
1723180800000|2024-08-09 05:20:00|21.92|21.78|21.9|21.76|21.93|21.79|21.88|21.74|119
1723181100000|2024-08-09 05:25:00|21.89|21.75|21.84|21.7|21.9|21.76|21.83|21.69|118
1723181400000|2024-08-09 05:30:00|21.85|21.71|21.87|21.73|21.9|21.76|21.84|21.7|109
1723181700000|2024-08-09 05:35:00|21.86|21.72|21.87|21.73|21.9|21.76|21.84|21.7|102
1723182000000|2024-08-09 05:40:00|21.86|21.72|21.89|21.75|21.9|21.76|21.85|21.71|138
1723182300000|2024-08-09 05:45:00|21.88|21.74|21.88|21.74|21.89|21.75|21.85|21.71|95
1723182600000|2024-08-09 05:50:00|21.89|21.75|21.84|21.7|21.89|21.75|21.8|21.66|113
1723182900000|2024-08-09 05:55:00|21.83|21.69|21.86|21.72|21.86|21.72|21.83|21.69|110
1723183200000|2024-08-09 06:00:00|21.85|21.71|21.84|21.7|21.92|21.78|21.82|21.68|117
1723183500000|2024-08-09 06:05:00|21.85|21.71|21.79|21.65|21.87|21.73|21.79|21.65|222
1723183800000|2024-08-09 06:10:00|21.8|21.66|21.83|21.69|21.83|21.69|21.79|21.65|156
1723184100000|2024-08-09 06:15:00|21.82|21.68|21.83|21.69|21.83|21.69|21.79|21.65|136
1723184400000|2024-08-09 06:20:00|21.84|21.7|21.84|21.7|21.87|21.73|21.82|21.68|157
1723184700000|2024-08-09 06:25:00|21.83|21.69|21.8|21.66|21.84|21.7|21.79|21.65|128
1723185000000|2024-08-09 06:30:00|21.81|21.67|21.85|21.71|21.86|21.72|21.8|21.66|147
1723185300000|2024-08-09 06:35:00|21.84|21.7|21.95|21.81|21.95|21.81|21.84|21.7|168
1723185600000|2024-08-09 06:40:00|21.94|21.8|21.96|21.82|21.97|21.83|21.9|21.76|185
1723185900000|2024-08-09 06:45:00|21.95|21.81|21.9|21.76|21.96|21.82|21.87|21.73|154
1723186200000|2024-08-09 06:50:00|21.91|21.77|21.88|21.74|21.91|21.77|21.87|21.73|148
1723186500000|2024-08-09 06:55:00|21.89|21.75|21.91|21.77|21.91|21.77|21.88|21.74|113
1723186800000|2024-08-09 07:00:00|21.9|21.76|21.92|21.78|21.93|21.79|21.88|21.74|161
1723187100000|2024-08-09 07:05:00|21.93|21.79|21.96|21.82|21.97|21.83|21.92|21.78|164
1723187400000|2024-08-09 07:10:00|21.95|21.81|22|21.86|22.01|21.87|21.95|21.81|155
1723187700000|2024-08-09 07:15:00|22.01|21.87|22.07|21.93|22.07|21.93|21.99|21.85|197
1723188000000|2024-08-09 07:20:00|22.06|21.92|21.99|21.85|22.07|21.93|21.99|21.85|120
1723188300000|2024-08-09 07:25:00|21.98|21.84|22.04|21.9|22.04|21.9|21.97|21.83|155
1723188600000|2024-08-09 07:30:00|22.03|21.89|22.03|21.89|22.05|21.91|22|21.86|129
1723188900000|2024-08-09 07:35:00|22.04|21.9|21.95|21.81|22.05|21.91|21.94|21.8|166
1723189200000|2024-08-09 07:40:00|21.94|21.8|21.94|21.8|21.97|21.83|21.92|21.78|149
1723189500000|2024-08-09 07:45:00|21.95|21.81|21.95|21.81|21.96|21.82|21.9|21.76|117
1723189800000|2024-08-09 07:50:00|21.94|21.8|21.9|21.76|21.95|21.81|21.9|21.76|127
1723190100000|2024-08-09 07:55:00|21.89|21.75|21.9|21.76|21.91|21.77|21.86|21.72|96
1723190400000|2024-08-09 08:00:00|21.89|21.75|21.91|21.77|21.93|21.79|21.88|21.74|155
1723190700000|2024-08-09 08:05:00|21.9|21.76|21.89|21.75|21.91|21.77|21.86|21.72|143
1723191000000|2024-08-09 08:10:00|21.9|21.76|21.87|21.73|21.9|21.76|21.85|21.71|127
1723191300000|2024-08-09 08:15:00|21.86|21.72|21.76|21.62|21.9|21.76|21.74|21.6|218
1723191600000|2024-08-09 08:20:00|21.75|21.61|21.83|21.69|21.84|21.7|21.75|21.61|77
1723191900000|2024-08-09 08:25:00|21.84|21.7|21.75|21.61|21.86|21.72|21.74|21.6|149
1723192200000|2024-08-09 08:30:00|21.76|21.62|21.8|21.66|21.82|21.68|21.75|21.61|145
1723192500000|2024-08-09 08:35:00|21.79|21.65|21.8|21.66|21.81|21.67|21.76|21.62|110
1723192800000|2024-08-09 08:40:00|21.79|21.65|21.86|21.72|21.86|21.72|21.78|21.64|118
1723193100000|2024-08-09 08:45:00|21.87|21.73|21.92|21.78|21.92|21.78|21.86|21.72|142
1723193400000|2024-08-09 08:50:00|21.91|21.77|21.92|21.78|21.94|21.8|21.9|21.76|66
1723193700000|2024-08-09 08:55:00|21.93|21.79|21.92|21.78|21.95|21.81|21.91|21.77|62
1723194000000|2024-08-09 09:00:00|21.93|21.79|21.94|21.8|21.95|21.81|21.92|21.78|114
1723194300000|2024-08-09 09:05:00|21.93|21.79|21.98|21.84|21.99|21.85|21.93|21.79|148
1723194600000|2024-08-09 09:10:00|21.99|21.85|21.94|21.8|22|21.86|21.94|21.8|64
1723194900000|2024-08-09 09:15:00|21.93|21.79|21.93|21.79|21.95|21.81|21.93|21.79|39
1723195200000|2024-08-09 09:20:00|21.92|21.78|21.88|21.74|21.93|21.79|21.86|21.72|194
1723195500000|2024-08-09 09:25:00|21.89|21.75|21.89|21.75|21.96|21.82|21.88|21.74|138
1723195800000|2024-08-09 09:30:00|21.88|21.74|21.84|21.7|21.89|21.75|21.84|21.7|169
1723196100000|2024-08-09 09:35:00|21.85|21.71|21.81|21.67|21.86|21.72|21.8|21.66|197
1723196400000|2024-08-09 09:40:00|21.8|21.66|21.79|21.65|21.82|21.68|21.79|21.65|56
1723196700000|2024-08-09 09:45:00|21.8|21.66|21.77|21.63|21.83|21.69|21.77|21.63|110
1723197000000|2024-08-09 09:50:00|21.76|21.62|21.8|21.66|21.83|21.69|21.76|21.62|171
1723197300000|2024-08-09 09:55:00|21.79|21.65|21.78|21.64|21.8|21.66|21.73|21.59|118
1723197600000|2024-08-09 10:00:00|21.77|21.63|21.72|21.58|21.79|21.65|21.69|21.55|139
1723197900000|2024-08-09 10:05:00|21.71|21.57|21.72|21.58|21.76|21.62|21.71|21.57|92
1723198200000|2024-08-09 10:10:00|21.71|21.57|21.77|21.63|21.77|21.63|21.71|21.57|93
1723198500000|2024-08-09 10:15:00|21.76|21.62|21.73|21.59|21.82|21.68|21.73|21.59|136
1723198800000|2024-08-09 10:20:00|21.74|21.6|21.67|21.53|21.74|21.6|21.57|21.43|273
1723199100000|2024-08-09 10:25:00|21.68|21.54|21.79|21.65|21.79|21.65|21.67|21.53|262
1723199400000|2024-08-09 10:30:00|21.78|21.64|21.75|21.61|21.81|21.67|21.72|21.58|180
1723199700000|2024-08-09 10:35:00|21.74|21.6|21.71|21.57|21.76|21.62|21.68|21.54|160
1723200000000|2024-08-09 10:40:00|21.7|21.56|21.66|21.52|21.71|21.57|21.63|21.49|195
1723200300000|2024-08-09 10:45:00|21.67|21.53|21.68|21.54|21.7|21.56|21.65|21.51|158
1723200600000|2024-08-09 10:50:00|21.67|21.53|21.72|21.58|21.72|21.58|21.67|21.53|132
1723200900000|2024-08-09 10:55:00|21.71|21.57|21.71|21.57|21.74|21.6|21.7|21.56|139
1723201200000|2024-08-09 11:00:00|21.72|21.58|21.75|21.61|21.78|21.64|21.7|21.56|174
1723201500000|2024-08-09 11:05:00|21.74|21.6|21.73|21.59|21.75|21.61|21.71|21.57|122
1723201800000|2024-08-09 11:10:00|21.74|21.6|21.71|21.57|21.75|21.61|21.71|21.57|102
1723202100000|2024-08-09 11:15:00|21.7|21.56|21.73|21.59|21.75|21.61|21.7|21.56|98
1723202400000|2024-08-09 11:20:00|21.72|21.58|21.8|21.66|21.82|21.68|21.72|21.58|91
1723202700000|2024-08-09 11:25:00|21.79|21.65|21.68|21.54|21.79|21.65|21.68|21.54|182
1723203000000|2024-08-09 11:30:00|21.69|21.55|21.72|21.58|21.72|21.58|21.67|21.53|120
1723203300000|2024-08-09 11:35:00|21.73|21.59|21.77|21.63|21.78|21.64|21.71|21.57|135
1723203600000|2024-08-09 11:40:00|21.78|21.64|21.76|21.62|21.79|21.65|21.76|21.62|173
1723203900000|2024-08-09 11:45:00|21.77|21.63|21.77|21.63|21.81|21.67|21.76|21.62|109
1723204200000|2024-08-09 11:50:00|21.78|21.64|21.8|21.66|21.81|21.67|21.78|21.64|209
1723204500000|2024-08-09 11:55:00|21.81|21.67|21.81|21.67|21.82|21.68|21.8|21.66|159
1723204800000|2024-08-09 12:00:00|21.82|21.68|21.76|21.62|21.82|21.68|21.76|21.62|156
1723205100000|2024-08-09 12:05:00|21.75|21.61|21.81|21.67|21.83|21.69|21.74|21.6|176
1723205400000|2024-08-09 12:10:00|21.8|21.66|21.77|21.63|21.83|21.69|21.77|21.63|78
1723205700000|2024-08-09 12:15:00|21.76|21.62|21.85|21.71|21.86|21.72|21.76|21.62|138
1723206000000|2024-08-09 12:20:00|21.84|21.7|21.74|21.6|21.85|21.71|21.72|21.58|184
1723206300000|2024-08-09 12:25:00|21.75|21.61|21.71|21.57|21.76|21.62|21.71|21.57|85
1723206600000|2024-08-09 12:30:00|21.72|21.58|21.7|21.56|21.75|21.61|21.67|21.53|191
1723206900000|2024-08-09 12:35:00|21.69|21.55|21.73|21.59|21.74|21.6|21.65|21.51|181
1723207200000|2024-08-09 12:40:00|21.72|21.58|21.72|21.58|21.73|21.59|21.69|21.55|141
1723207500000|2024-08-09 12:45:00|21.71|21.57|21.72|21.58|21.74|21.6|21.71|21.57|163
1723207800000|2024-08-09 12:50:00|21.71|21.57|21.72|21.58|21.75|21.61|21.66|21.52|138
1723208100000|2024-08-09 12:55:00|21.73|21.59|21.79|21.65|21.8|21.66|21.72|21.58|39
1723208400000|2024-08-09 13:00:00|21.78|21.64|21.8|21.66|21.81|21.67|21.75|21.61|199
1723208700000|2024-08-09 13:05:00|21.81|21.67|21.81|21.67|21.85|21.71|21.8|21.66|209
1723209000000|2024-08-09 13:10:00|21.8|21.66|21.71|21.57|21.81|21.67|21.69|21.55|144
1723209300000|2024-08-09 13:15:00|21.7|21.56|21.69|21.55|21.7|21.56|21.64|21.5|178
1723209600000|2024-08-09 13:20:00|21.68|21.54|21.61|21.47|21.69|21.55|21.61|21.47|168
1723209900000|2024-08-09 13:25:00|21.62|21.48|21.69|21.55|21.7|21.56|21.61|21.47|146
1723210200000|2024-08-09 13:30:00|21.7|21.56|21.61|21.47|21.73|21.59|21.6|21.46|245
1723210500000|2024-08-09 13:35:00|21.6|21.46|21.57|21.43|21.61|21.47|21.48|21.34|312
1723210800000|2024-08-09 13:40:00|21.56|21.42|21.54|21.4|21.61|21.47|21.51|21.37|284
1723211100000|2024-08-09 13:45:00|21.55|21.41|21.61|21.47|21.61|21.47|21.52|21.38|251
1723211400000|2024-08-09 13:50:00|21.6|21.46|21.7|21.56|21.71|21.57|21.59|21.45|259
1723211700000|2024-08-09 13:55:00|21.69|21.55|21.76|21.62|21.76|21.62|21.69|21.55|158
1723212000000|2024-08-09 14:00:00|21.75|21.61|22.03|21.89|22.05|21.91|21.73|21.59|272
1723212300000|2024-08-09 14:05:00|22.02|21.88|21.83|21.69|22.05|21.91|21.76|21.62|271
1723212600000|2024-08-09 14:10:00|21.84|21.7|21.89|21.75|21.96|21.82|21.82|21.68|246
1723212900000|2024-08-09 14:15:00|21.88|21.74|21.79|21.65|21.88|21.74|21.78|21.64|259
1723213200000|2024-08-09 14:20:00|21.78|21.64|21.76|21.62|21.82|21.68|21.73|21.59|249
1723213500000|2024-08-09 14:25:00|21.75|21.61|21.66|21.52|21.82|21.68|21.65|21.51|215
1723213800000|2024-08-09 14:30:00|21.67|21.53|21.49|21.35|21.69|21.55|21.44|21.3|315
1723214100000|2024-08-09 14:35:00|21.5|21.36|21.45|21.31|21.5|21.36|21.38|21.24|318
1723214400000|2024-08-09 14:40:00|21.44|21.3|21.51|21.37|21.53|21.39|21.44|21.3|238
1723214700000|2024-08-09 14:45:00|21.52|21.38|21.64|21.5|21.65|21.51|21.51|21.37|175
1723215000000|2024-08-09 14:50:00|21.63|21.49|21.7|21.56|21.73|21.59|21.59|21.45|207
1723215300000|2024-08-09 14:55:00|21.71|21.57|21.66|21.52|21.73|21.59|21.64|21.5|174
1723215600000|2024-08-09 15:00:00|21.65|21.51|21.74|21.6|21.75|21.61|21.64|21.5|210
1723215900000|2024-08-09 15:05:00|21.75|21.61|21.67|21.53|21.75|21.61|21.65|21.51|115
1723216200000|2024-08-09 15:10:00|21.66|21.52|21.63|21.49|21.67|21.53|21.58|21.44|194
1723216500000|2024-08-09 15:15:00|21.64|21.5|21.67|21.53|21.72|21.58|21.63|21.49|215
1723216800000|2024-08-09 15:20:00|21.68|21.54|21.65|21.51|21.68|21.54|21.59|21.45|138
1723217100000|2024-08-09 15:25:00|21.66|21.52|21.58|21.44|21.66|21.52|21.57|21.43|221
1723217400000|2024-08-09 15:30:00|21.59|21.45|21.62|21.48|21.63|21.49|21.58|21.44|124
1723217700000|2024-08-09 15:35:00|21.63|21.49|21.51|21.37|21.63|21.49|21.47|21.33|303
1723218000000|2024-08-09 15:40:00|21.5|21.36|21.48|21.34|21.53|21.39|21.46|21.32|136
1723218300000|2024-08-09 15:45:00|21.49|21.35|21.47|21.33|21.52|21.38|21.45|21.31|282
1723218600000|2024-08-09 15:50:00|21.46|21.32|21.46|21.32|21.48|21.34|21.43|21.29|219
1723218900000|2024-08-09 15:55:00|21.45|21.31|21.44|21.3|21.48|21.34|21.43|21.29|212
1723219200000|2024-08-09 16:00:00|21.45|21.31|21.46|21.32|21.5|21.36|21.4|21.26|310
1723219500000|2024-08-09 16:05:00|21.45|21.31|21.53|21.39|21.55|21.41|21.45|21.31|299
1723219800000|2024-08-09 16:10:00|21.52|21.38|21.57|21.43|21.6|21.46|21.52|21.38|219
1723220100000|2024-08-09 16:15:00|21.58|21.44|21.62|21.48|21.64|21.5|21.56|21.42|204
1723220400000|2024-08-09 16:20:00|21.61|21.47|21.56|21.42|21.69|21.55|21.55|21.41|265
1723220700000|2024-08-09 16:25:00|21.57|21.43|21.61|21.47|21.62|21.48|21.57|21.43|107
1723221000000|2024-08-09 16:30:00|21.62|21.48|21.6|21.46|21.66|21.52|21.59|21.45|186
1723221300000|2024-08-09 16:35:00|21.59|21.45|21.64|21.5|21.67|21.53|21.57|21.43|254
1723221600000|2024-08-09 16:40:00|21.63|21.49|21.6|21.46|21.64|21.5|21.6|21.46|206
1723221900000|2024-08-09 16:45:00|21.59|21.45|21.6|21.46|21.6|21.46|21.53|21.39|276
1723222200000|2024-08-09 16:50:00|21.59|21.45|21.59|21.45|21.63|21.49|21.59|21.45|169
1723222500000|2024-08-09 16:55:00|21.6|21.46|21.63|21.49|21.63|21.49|21.59|21.45|90
1723222800000|2024-08-09 17:00:00|21.62|21.48|21.6|21.46|21.63|21.49|21.58|21.44|117
1723223100000|2024-08-09 17:05:00|21.61|21.47|21.6|21.46|21.61|21.47|21.58|21.44|64
1723223400000|2024-08-09 17:10:00|21.61|21.47|21.66|21.52|21.66|21.52|21.59|21.45|102
1723223700000|2024-08-09 17:15:00|21.67|21.53|21.64|21.5|21.73|21.59|21.63|21.49|172
1723224000000|2024-08-09 17:20:00|21.63|21.49|21.61|21.47|21.64|21.5|21.6|21.46|109
1723224300000|2024-08-09 17:25:00|21.62|21.48|21.63|21.49|21.64|21.5|21.59|21.45|68
1723224600000|2024-08-09 17:30:00|21.64|21.5|21.71|21.57|21.72|21.58|21.63|21.49|191
1723224900000|2024-08-09 17:35:00|21.72|21.58|21.71|21.57|21.75|21.61|21.71|21.57|229
1723225200000|2024-08-09 17:40:00|21.72|21.58|21.68|21.54|21.72|21.58|21.67|21.53|255
1723225500000|2024-08-09 17:45:00|21.69|21.55|21.67|21.53|21.69|21.55|21.64|21.5|261
1723225800000|2024-08-09 17:50:00|21.66|21.52|21.58|21.44|21.67|21.53|21.57|21.43|309
1723226100000|2024-08-09 17:55:00|21.59|21.45|21.59|21.45|21.61|21.47|21.57|21.43|193
1723226400000|2024-08-09 18:00:00|21.58|21.44|21.62|21.48|21.64|21.5|21.58|21.44|200
1723226700000|2024-08-09 18:05:00|21.61|21.47|21.62|21.48|21.63|21.49|21.59|21.45|172
1723227000000|2024-08-09 18:10:00|21.61|21.47|21.56|21.42|21.61|21.47|21.54|21.4|269
1723227300000|2024-08-09 18:15:00|21.57|21.43|21.53|21.39|21.6|21.46|21.51|21.37|234
1723227600000|2024-08-09 18:20:00|21.52|21.38|21.47|21.33|21.54|21.4|21.46|21.32|270
1723227900000|2024-08-09 18:25:00|21.46|21.32|21.53|21.39|21.54|21.4|21.46|21.32|372
1723228200000|2024-08-09 18:30:00|21.54|21.4|21.52|21.38|21.57|21.43|21.51|21.37|269
1723228500000|2024-08-09 18:35:00|21.51|21.37|21.52|21.38|21.55|21.41|21.49|21.35|208
1723228800000|2024-08-09 18:40:00|21.51|21.37|21.5|21.36|21.54|21.4|21.48|21.34|318
1723229100000|2024-08-09 18:45:00|21.49|21.35|21.52|21.38|21.54|21.4|21.49|21.35|236
1723229400000|2024-08-09 18:50:00|21.51|21.37|21.51|21.37|21.53|21.39|21.49|21.35|207
1723229700000|2024-08-09 18:55:00|21.5|21.36|21.5|21.36|21.51|21.37|21.48|21.34|198
1723230000000|2024-08-09 19:00:00|21.49|21.35|21.49|21.35|21.49|21.35|21.46|21.32|290
1723230300000|2024-08-09 19:05:00|21.48|21.34|21.46|21.32|21.49|21.35|21.43|21.29|234
1723230600000|2024-08-09 19:10:00|21.47|21.33|21.52|21.38|21.53|21.39|21.46|21.32|132
1723230900000|2024-08-09 19:15:00|21.53|21.39|21.58|21.44|21.58|21.44|21.52|21.38|170
1723231200000|2024-08-09 19:20:00|21.57|21.43|21.53|21.39|21.58|21.44|21.51|21.37|267
1723231500000|2024-08-09 19:25:00|21.52|21.38|21.51|21.37|21.55|21.41|21.5|21.36|170
1723231800000|2024-08-09 19:30:00|21.5|21.36|21.48|21.34|21.51|21.37|21.47|21.33|221
1723232100000|2024-08-09 19:35:00|21.49|21.35|21.57|21.43|21.58|21.44|21.49|21.35|218
1723232400000|2024-08-09 19:40:00|21.58|21.44|21.55|21.41|21.61|21.47|21.53|21.39|180
1723232700000|2024-08-09 19:45:00|21.56|21.42|21.59|21.45|21.61|21.47|21.54|21.4|306
1723233000000|2024-08-09 19:50:00|21.6|21.46|21.55|21.41|21.6|21.46|21.54|21.4|353
1723233300000|2024-08-09 19:55:00|21.54|21.4|21.57|21.43|21.59|21.45|21.54|21.4|218
1723233600000|2024-08-09 20:00:00|21.56|21.42|21.56|21.42|21.58|21.44|21.54|21.4|271
1723233900000|2024-08-09 20:05:00|21.55|21.41|21.58|21.44|21.58|21.44|21.53|21.39|38
1723234200000|2024-08-09 20:10:00|21.59|21.45|21.64|21.5|21.65|21.51|21.58|21.44|46
1723234500000|2024-08-09 20:15:00|21.65|21.51|21.65|21.51|21.73|21.59|21.63|21.49|57
1723234800000|2024-08-09 20:20:00|21.64|21.5|21.62|21.48|21.64|21.5|21.58|21.44|27
1723235100000|2024-08-09 20:25:00|21.63|21.49|21.64|21.5|21.65|21.51|21.62|21.48|54
1723235400000|2024-08-09 20:30:00|21.63|21.49|21.73|21.59|21.74|21.6|21.63|21.49|67
1723235700000|2024-08-09 20:35:00|21.72|21.58|21.7|21.56|21.75|21.61|21.7|21.56|27
1723236000000|2024-08-09 20:40:00|21.69|21.55|21.68|21.54|21.74|21.6|21.68|21.54|32
1723236300000|2024-08-09 20:45:00|21.69|21.55|21.64|21.5|21.69|21.55|21.64|21.5|24
1723236600000|2024-08-09 20:50:00|21.65|21.51|21.68|21.54|21.69|21.55|21.65|21.51|40
1723236900000|2024-08-09 20:55:00|21.69|21.55|21.65|21.51|21.69|21.55|21.64|21.5|33
1723273200000|2024-08-10 07:00:00|21.68|21.54|21.7|21.56|21.71|21.57|21.67|21.53|27
1723273500000|2024-08-10 07:05:00|21.69|21.55|21.68|21.54|21.71|21.57|21.68|21.54|24
1723273800000|2024-08-10 07:10:00|21.67|21.53|21.73|21.59|21.73|21.59|21.67|21.53|41
1723274100000|2024-08-10 07:15:00|21.72|21.58|21.73|21.59|21.74|21.6|21.68|21.54|42
1723274400000|2024-08-10 07:20:00|21.72|21.58|21.7|21.56|21.77|21.63|21.7|21.56|55
1723274700000|2024-08-10 07:25:00|21.71|21.57|21.68|21.54|21.71|21.57|21.67|21.53|40
1723275000000|2024-08-10 07:30:00|21.67|21.53|21.67|21.53|21.7|21.56|21.66|21.52|33
1723275300000|2024-08-10 07:35:00|21.68|21.54|21.71|21.57|21.71|21.57|21.65|21.51|26
1723275600000|2024-08-10 07:40:00|21.7|21.56|21.71|21.57|21.72|21.58|21.69|21.55|38
1723275900000|2024-08-10 07:45:00|21.72|21.58|21.73|21.59|21.74|21.6|21.69|21.55|32
1723276200000|2024-08-10 07:50:00|21.72|21.58|21.72|21.58|21.74|21.6|21.71|21.57|25
1723276500000|2024-08-10 07:55:00|21.73|21.59|21.75|21.61|21.75|21.61|21.72|21.58|13
1723276800000|2024-08-10 08:00:00|21.76|21.62|21.74|21.6|21.78|21.64|21.72|21.58|49
1723277100000|2024-08-10 08:05:00|21.75|21.61|21.7|21.56|21.75|21.61|21.7|21.56|42
1723277400000|2024-08-10 08:10:00|21.71|21.57|21.69|21.55|21.71|21.57|21.69|21.55|9
1723277700000|2024-08-10 08:15:00|21.68|21.54|21.67|21.53|21.69|21.55|21.66|21.52|26
1723278000000|2024-08-10 08:20:00|21.68|21.54|21.67|21.53|21.7|21.56|21.67|21.53|18
1723278300000|2024-08-10 08:25:00|21.68|21.54|21.69|21.55|21.69|21.55|21.66|21.52|20
1723278600000|2024-08-10 08:30:00|21.7|21.56|21.67|21.53|21.7|21.56|21.67|21.53|32
1723278900000|2024-08-10 08:35:00|21.68|21.54|21.65|21.51|21.68|21.54|21.64|21.5|82
1723279200000|2024-08-10 08:40:00|21.64|21.5|21.67|21.53|21.67|21.53|21.63|21.49|10
1723279500000|2024-08-10 08:45:00|21.66|21.52|21.69|21.55|21.73|21.59|21.66|21.52|32
1723279800000|2024-08-10 08:50:00|21.7|21.56|21.69|21.55|21.72|21.58|21.69|21.55|40
1723280100000|2024-08-10 08:55:00|21.68|21.54|21.68|21.54|21.69|21.55|21.67|21.53|11
1723280400000|2024-08-10 09:00:00|21.69|21.55|21.73|21.59|21.73|21.59|21.69|21.55|43
1723280700000|2024-08-10 09:05:00|21.72|21.58|21.72|21.58|21.72|21.58|21.7|21.56|33
1723281000000|2024-08-10 09:10:00|21.73|21.59|21.71|21.57|21.73|21.59|21.7|21.56|17
1723281300000|2024-08-10 09:15:00|21.72|21.58|21.7|21.56|21.73|21.59|21.7|21.56|17
1723281600000|2024-08-10 09:20:00|21.71|21.57|21.71|21.57|21.72|21.58|21.69|21.55|25
1723281900000|2024-08-10 09:25:00|21.7|21.56|21.69|21.55|21.7|21.56|21.65|21.51|38
1723282200000|2024-08-10 09:30:00|21.7|21.56|21.79|21.65|21.79|21.65|21.69|21.55|60
1723282500000|2024-08-10 09:35:00|21.8|21.66|21.81|21.67|21.82|21.68|21.79|21.65|14
1723282800000|2024-08-10 09:40:00|21.82|21.68|21.79|21.65|21.82|21.68|21.79|21.65|20
1723283100000|2024-08-10 09:45:00|21.8|21.66|21.82|21.68|21.83|21.69|21.8|21.66|69
1723283400000|2024-08-10 09:50:00|21.81|21.67|21.8|21.66|21.84|21.7|21.79|21.65|40
1723283700000|2024-08-10 09:55:00|21.81|21.67|21.77|21.63|21.81|21.67|21.77|21.63|57
1723284000000|2024-08-10 10:00:00|21.76|21.62|21.76|21.62|21.79|21.65|21.74|21.6|49
1723284300000|2024-08-10 10:05:00|21.77|21.63|21.81|21.67|21.81|21.67|21.76|21.62|13
1723284600000|2024-08-10 10:10:00|21.82|21.68|21.79|21.65|21.82|21.68|21.79|21.65|10
1723284900000|2024-08-10 10:15:00|21.8|21.66|21.79|21.65|21.82|21.68|21.79|21.65|22
1723285200000|2024-08-10 10:20:00|21.78|21.64|21.73|21.59|21.78|21.64|21.73|21.59|38
1723285500000|2024-08-10 10:25:00|21.72|21.58|21.75|21.61|21.75|21.61|21.7|21.56|18
1723285800000|2024-08-10 10:30:00|21.74|21.6|21.73|21.59|21.76|21.62|21.73|21.59|46
1723286100000|2024-08-10 10:35:00|21.74|21.6|21.8|21.66|21.8|21.66|21.73|21.59|55
1723286400000|2024-08-10 10:40:00|21.79|21.65|21.81|21.67|21.81|21.67|21.78|21.64|15
1723286700000|2024-08-10 10:45:00|21.8|21.66|21.82|21.68|21.83|21.69|21.8|21.66|33
1723287000000|2024-08-10 10:50:00|21.81|21.67|21.8|21.66|21.82|21.68|21.8|21.66|22
1723287300000|2024-08-10 10:55:00|21.81|21.67|21.79|21.65|21.81|21.67|21.78|21.64|21
1723287600000|2024-08-10 11:00:00|21.8|21.66|21.76|21.62|21.8|21.66|21.76|21.62|35
1723287900000|2024-08-10 11:05:00|21.77|21.63|21.83|21.69|21.83|21.69|21.77|21.63|27
1723288200000|2024-08-10 11:10:00|21.82|21.68|21.83|21.69|21.84|21.7|21.82|21.68|24
1723288500000|2024-08-10 11:15:00|21.82|21.68|21.85|21.71|21.86|21.72|21.82|21.68|20
1723288800000|2024-08-10 11:20:00|21.84|21.7|21.83|21.69|21.84|21.7|21.83|21.69|10
1723289100000|2024-08-10 11:25:00|21.82|21.68|21.81|21.67|21.83|21.69|21.79|21.65|30
1723289400000|2024-08-10 11:30:00|21.82|21.68|21.83|21.69|21.84|21.7|21.8|21.66|23
1723289700000|2024-08-10 11:35:00|21.82|21.68|21.86|21.72|21.87|21.73|21.81|21.67|19
1723290000000|2024-08-10 11:40:00|21.87|21.73|21.83|21.69|21.87|21.73|21.82|21.68|17
1723290300000|2024-08-10 11:45:00|21.82|21.68|21.81|21.67|21.84|21.7|21.81|21.67|40
1723290600000|2024-08-10 11:50:00|21.82|21.68|21.83|21.69|21.84|21.7|21.81|21.67|26
1723290900000|2024-08-10 11:55:00|21.82|21.68|21.87|21.73|21.87|21.73|21.82|21.68|12
1723291200000|2024-08-10 12:00:00|21.86|21.72|21.86|21.72|21.87|21.73|21.84|21.7|27
1723291500000|2024-08-10 12:05:00|21.85|21.71|21.86|21.72|21.86|21.72|21.84|21.7|8
1723291800000|2024-08-10 12:10:00|21.85|21.71|21.85|21.71|21.86|21.72|21.84|21.7|15
1723292100000|2024-08-10 12:15:00|21.86|21.72|21.83|21.69|21.87|21.73|21.83|21.69|26
1723292400000|2024-08-10 12:20:00|21.82|21.68|21.87|21.73|21.87|21.73|21.81|21.67|24
1723292700000|2024-08-10 12:25:00|21.88|21.74|21.86|21.72|21.88|21.74|21.85|21.71|25
1723293000000|2024-08-10 12:30:00|21.85|21.71|21.86|21.72|21.88|21.74|21.85|21.71|32
1723293300000|2024-08-10 12:35:00|21.85|21.71|21.82|21.68|21.85|21.71|21.81|21.67|26
1723293600000|2024-08-10 12:40:00|21.83|21.69|21.84|21.7|21.85|21.71|21.82|21.68|12
1723293900000|2024-08-10 12:45:00|21.83|21.69|21.81|21.67|21.83|21.69|21.81|21.67|19
1723294200000|2024-08-10 12:50:00|21.8|21.66|21.81|21.67|21.81|21.67|21.78|21.64|30
1723294500000|2024-08-10 12:55:00|21.8|21.66|21.79|21.65|21.81|21.67|21.79|21.65|10
1723294800000|2024-08-10 13:00:00|21.78|21.64|21.76|21.62|21.8|21.66|21.76|21.62|29
1723295100000|2024-08-10 13:05:00|21.77|21.63|21.75|21.61|21.77|21.63|21.73|21.59|27
1723295400000|2024-08-10 13:10:00|21.74|21.6|21.73|21.59|21.75|21.61|21.72|21.58|44
1723295700000|2024-08-10 13:15:00|21.72|21.58|21.69|21.55|21.73|21.59|21.68|21.54|54
1723296000000|2024-08-10 13:20:00|21.68|21.54|21.73|21.59|21.75|21.61|21.68|21.54|30
1723296300000|2024-08-10 13:25:00|21.74|21.6|21.73|21.59|21.75|21.61|21.72|21.58|18
1723296600000|2024-08-10 13:30:00|21.72|21.58|21.74|21.6|21.75|21.61|21.72|21.58|21
1723296900000|2024-08-10 13:35:00|21.73|21.59|21.75|21.61|21.76|21.62|21.73|21.59|35
1723297200000|2024-08-10 13:40:00|21.74|21.6|21.71|21.57|21.74|21.6|21.69|21.55|38
1723297500000|2024-08-10 13:45:00|21.7|21.56|21.71|21.57|21.73|21.59|21.69|21.55|26
1723297800000|2024-08-10 13:50:00|21.7|21.56|21.69|21.55|21.7|21.56|21.66|21.52|52
1723298100000|2024-08-10 13:55:00|21.68|21.54|21.65|21.51|21.69|21.55|21.64|21.5|32
1723298400000|2024-08-10 14:00:00|21.64|21.5|21.66|21.52|21.68|21.54|21.62|21.48|49
1723298700000|2024-08-10 14:05:00|21.67|21.53|21.7|21.56|21.7|21.56|21.64|21.5|72
1723299000000|2024-08-10 14:10:00|21.71|21.57|21.72|21.58|21.72|21.58|21.69|21.55|28
1723299300000|2024-08-10 14:15:00|21.73|21.59|21.69|21.55|21.73|21.59|21.66|21.52|45
1723299600000|2024-08-10 14:20:00|21.7|21.56|21.66|21.52|21.7|21.56|21.65|21.51|35
1723299900000|2024-08-10 14:25:00|21.65|21.51|21.65|21.51|21.66|21.52|21.63|21.49|19
1723300200000|2024-08-10 14:30:00|21.64|21.5|21.66|21.52|21.67|21.53|21.63|21.49|33
1723300500000|2024-08-10 14:35:00|21.67|21.53|21.68|21.54|21.71|21.57|21.66|21.52|74
1723300800000|2024-08-10 14:40:00|21.69|21.55|21.69|21.55|21.71|21.57|21.68|21.54|25
1723301100000|2024-08-10 14:45:00|21.7|21.56|21.67|21.53|21.71|21.57|21.67|21.53|16
1723301400000|2024-08-10 14:50:00|21.68|21.54|21.69|21.55|21.69|21.55|21.66|21.52|24
1723301700000|2024-08-10 14:55:00|21.68|21.54|21.69|21.55|21.7|21.56|21.66|21.52|30
1723302000000|2024-08-10 15:00:00|21.7|21.56|21.73|21.59|21.73|21.59|21.69|21.55|34
1723302300000|2024-08-10 15:05:00|21.74|21.6|21.8|21.66|21.81|21.67|21.74|21.6|41
1723302600000|2024-08-10 15:10:00|21.81|21.67|21.85|21.71|21.87|21.73|21.77|21.63|59
1723302900000|2024-08-10 15:15:00|21.86|21.72|21.83|21.69|21.9|21.76|21.83|21.69|94
1723303200000|2024-08-10 15:20:00|21.82|21.68|21.81|21.67|21.83|21.69|21.78|21.64|64
1723303500000|2024-08-10 15:25:00|21.8|21.66|21.85|21.71|21.86|21.72|21.8|21.66|26
1723303800000|2024-08-10 15:30:00|21.84|21.7|21.91|21.77|21.92|21.78|21.84|21.7|73
1723304100000|2024-08-10 15:35:00|21.9|21.76|21.92|21.78|21.97|21.83|21.89|21.75|48
1723304400000|2024-08-10 15:40:00|21.93|21.79|21.89|21.75|21.93|21.79|21.88|21.74|69
1723304700000|2024-08-10 15:45:00|21.88|21.74|21.89|21.75|21.91|21.77|21.84|21.7|52
1723305000000|2024-08-10 15:50:00|21.88|21.74|21.85|21.71|21.89|21.75|21.84|21.7|52
1723305300000|2024-08-10 15:55:00|21.84|21.7|21.77|21.63|21.85|21.71|21.77|21.63|49
1723305600000|2024-08-10 16:00:00|21.78|21.64|21.77|21.63|21.84|21.7|21.77|21.63|74
1723305900000|2024-08-10 16:05:00|21.78|21.64|21.8|21.66|21.82|21.68|21.75|21.61|55
1723306200000|2024-08-10 16:10:00|21.79|21.65|21.8|21.66|21.82|21.68|21.76|21.62|48
1723306500000|2024-08-10 16:15:00|21.79|21.65|21.74|21.6|21.8|21.66|21.71|21.57|46
1723306800000|2024-08-10 16:20:00|21.75|21.61|21.83|21.69|21.84|21.7|21.74|21.6|52
1723307100000|2024-08-10 16:25:00|21.82|21.68|21.86|21.72|21.86|21.72|21.82|21.68|43
1723307400000|2024-08-10 16:30:00|21.85|21.71|21.85|21.71|21.88|21.74|21.84|21.7|37
1723307700000|2024-08-10 16:35:00|21.84|21.7|21.81|21.67|21.85|21.71|21.81|21.67|20
1723308000000|2024-08-10 16:40:00|21.82|21.68|21.81|21.67|21.83|21.69|21.81|21.67|102
1723308300000|2024-08-10 16:45:00|21.8|21.66|21.79|21.65|21.81|21.67|21.78|21.64|52
1723308600000|2024-08-10 16:50:00|21.78|21.64|21.77|21.63|21.79|21.65|21.75|21.61|26
1723308900000|2024-08-10 16:55:00|21.76|21.62|21.79|21.65|21.8|21.66|21.76|21.62|42
1723309200000|2024-08-10 17:00:00|21.78|21.64|21.79|21.65|21.81|21.67|21.78|21.64|34
1723309500000|2024-08-10 17:05:00|21.78|21.64|21.78|21.64|21.78|21.64|21.73|21.59|49
1723309800000|2024-08-10 17:10:00|21.79|21.65|21.79|21.65|21.82|21.68|21.78|21.64|33
1723310100000|2024-08-10 17:15:00|21.8|21.66|21.79|21.65|21.8|21.66|21.74|21.6|56
1723310400000|2024-08-10 17:20:00|21.8|21.66|21.77|21.63|21.8|21.66|21.76|21.62|72
1723310700000|2024-08-10 17:25:00|21.76|21.62|21.76|21.62|21.77|21.63|21.76|21.62|5
1723311000000|2024-08-10 17:30:00|21.77|21.63|21.74|21.6|21.77|21.63|21.73|21.59|52
1723311300000|2024-08-10 17:35:00|21.75|21.61|21.74|21.6|21.76|21.62|21.71|21.57|14
1723311600000|2024-08-10 17:40:00|21.73|21.59|21.74|21.6|21.75|21.61|21.73|21.59|18
1723311900000|2024-08-10 17:45:00|21.73|21.59|21.72|21.58|21.73|21.59|21.7|21.56|36
1723312200000|2024-08-10 17:50:00|21.71|21.57|21.84|21.7|21.86|21.72|21.71|21.57|66
1723312500000|2024-08-10 17:55:00|21.83|21.69|21.83|21.69|21.84|21.7|21.8|21.66|39
1723312800000|2024-08-10 18:00:00|21.82|21.68|21.81|21.67|21.82|21.68|21.79|21.65|36
1723313100000|2024-08-10 18:05:00|21.82|21.68|21.8|21.66|21.83|21.69|21.75|21.61|57
1723313400000|2024-08-10 18:10:00|21.79|21.65|21.82|21.68|21.87|21.73|21.77|21.63|85
1723313700000|2024-08-10 18:15:00|21.81|21.67|21.76|21.62|21.81|21.67|21.75|21.61|74
1723314000000|2024-08-10 18:20:00|21.75|21.61|21.76|21.62|21.76|21.62|21.72|21.58|38
1723314300000|2024-08-10 18:25:00|21.75|21.61|21.77|21.63|21.78|21.64|21.75|21.61|29
1723314600000|2024-08-10 18:30:00|21.76|21.62|21.74|21.6|21.77|21.63|21.72|21.58|23
1723314900000|2024-08-10 18:35:00|21.75|21.61|21.79|21.65|21.79|21.65|21.74|21.6|63
1723315200000|2024-08-10 18:40:00|21.8|21.66|21.82|21.68|21.82|21.68|21.79|21.65|37
1723315500000|2024-08-10 18:45:00|21.81|21.67|21.79|21.65|21.84|21.7|21.78|21.64|61
1723315800000|2024-08-10 18:50:00|21.78|21.64|21.74|21.6|21.78|21.64|21.73|21.59|71
1723316100000|2024-08-10 18:55:00|21.73|21.59|21.74|21.6|21.74|21.6|21.73|21.59|26
1723316400000|2024-08-10 19:00:00|21.73|21.59|21.72|21.58|21.74|21.6|21.71|21.57|38
1723316700000|2024-08-10 19:05:00|21.71|21.57|21.69|21.55|21.72|21.58|21.69|21.55|57
1723317000000|2024-08-10 19:10:00|21.7|21.56|21.71|21.57|21.71|21.57|21.69|21.55|40
1723317300000|2024-08-10 19:15:00|21.72|21.58|21.74|21.6|21.75|21.61|21.69|21.55|35
1723317600000|2024-08-10 19:20:00|21.75|21.61|21.75|21.61|21.78|21.64|21.74|21.6|81
1723317900000|2024-08-10 19:25:00|21.74|21.6|21.74|21.6|21.76|21.62|21.73|21.59|47
1723318200000|2024-08-10 19:30:00|21.73|21.59|21.75|21.61|21.76|21.62|21.73|21.59|59
1723318500000|2024-08-10 19:35:00|21.76|21.62|21.77|21.63|21.78|21.64|21.75|21.61|22
1723318800000|2024-08-10 19:40:00|21.76|21.62|21.76|21.62|21.76|21.62|21.73|21.59|35
1723319100000|2024-08-10 19:45:00|21.75|21.61|21.73|21.59|21.76|21.62|21.72|21.58|39
1723319400000|2024-08-10 19:50:00|21.74|21.6|21.7|21.56|21.74|21.6|21.7|21.56|55
1723319700000|2024-08-10 19:55:00|21.71|21.57|21.71|21.57|21.71|21.57|21.7|21.56|17
1723320000000|2024-08-10 20:00:00|21.7|21.56|21.7|21.56|21.73|21.59|21.7|21.56|23
1723320300000|2024-08-10 20:05:00|21.69|21.55|21.74|21.6|21.74|21.6|21.69|21.55|40
1723320600000|2024-08-10 20:10:00|21.73|21.59|21.72|21.58|21.74|21.6|21.72|21.58|26
1723320900000|2024-08-10 20:15:00|21.73|21.59|21.69|21.55|21.73|21.59|21.69|21.55|45
1723321200000|2024-08-10 20:20:00|21.68|21.54|21.69|21.55|21.7|21.56|21.68|21.54|14
1723321500000|2024-08-10 20:25:00|21.7|21.56|21.69|21.55|21.7|21.56|21.68|21.54|34
1723321800000|2024-08-10 20:30:00|21.68|21.54|21.7|21.56|21.7|21.56|21.67|21.53|15
1723322100000|2024-08-10 20:35:00|21.71|21.57|21.72|21.58|21.72|21.58|21.7|21.56|36
1723322400000|2024-08-10 20:40:00|21.71|21.57|21.73|21.59|21.74|21.6|21.71|21.57|39
1723322700000|2024-08-10 20:45:00|21.74|21.6|21.72|21.58|21.74|21.6|21.71|21.57|55
1723323000000|2024-08-10 20:50:00|21.71|21.57|21.75|21.61|21.76|21.62|21.71|21.57|17
1723323300000|2024-08-10 20:55:00|21.74|21.6|21.76|21.62|21.77|21.63|21.74|21.6|11
1723323600000|2024-08-10 21:00:00|21.75|21.61|21.77|21.63|21.78|21.64|21.75|21.61|45
1723323900000|2024-08-10 21:05:00|21.78|21.64|21.8|21.66|21.8|21.66|21.78|21.64|11
1723324200000|2024-08-10 21:10:00|21.81|21.67|21.84|21.7|21.84|21.7|21.8|21.66|62
1723324500000|2024-08-10 21:15:00|21.83|21.69|21.82|21.68|21.84|21.7|21.81|21.67|12
1723324800000|2024-08-10 21:20:00|21.83|21.69|21.83|21.69|21.83|21.69|21.82|21.68|11
1723325100000|2024-08-10 21:25:00|21.82|21.68|21.83|21.69|21.83|21.69|21.82|21.68|10
1723325400000|2024-08-10 21:30:00|21.82|21.68|21.79|21.65|21.83|21.69|21.79|21.65|24
1723325700000|2024-08-10 21:35:00|21.78|21.64|21.8|21.66|21.8|21.66|21.77|21.63|7
1723326000000|2024-08-10 21:40:00|21.79|21.65|21.79|21.65|21.79|21.65|21.78|21.64|5
1723326300000|2024-08-10 21:45:00|21.78|21.64|21.79|21.65|21.79|21.65|21.78|21.64|12
1723326600000|2024-08-10 21:50:00|21.78|21.64|21.77|21.63|21.79|21.65|21.74|21.6|56
1723326900000|2024-08-10 21:55:00|21.78|21.64|21.79|21.65|21.82|21.68|21.78|21.64|20
1723327200000|2024-08-10 22:00:00|21.78|21.64|21.74|21.6|21.79|21.65|21.74|21.6|41
1723327500000|2024-08-10 22:05:00|21.73|21.59|21.74|21.6|21.75|21.61|21.71|21.57|36
1723327800000|2024-08-10 22:10:00|21.73|21.59|21.71|21.57|21.77|21.63|21.71|21.57|15
1723328100000|2024-08-10 22:15:00|21.7|21.56|21.76|21.62|21.78|21.64|21.7|21.56|29
1723328400000|2024-08-10 22:20:00|21.75|21.61|21.78|21.64|21.79|21.65|21.74|21.6|34
1723328700000|2024-08-10 22:25:00|21.77|21.63|21.72|21.58|21.78|21.64|21.72|21.58|64
1723329000000|2024-08-10 22:30:00|21.73|21.59|21.74|21.6|21.77|21.63|21.72|21.58|62
1723329300000|2024-08-10 22:35:00|21.75|21.61|21.76|21.62|21.77|21.63|21.74|21.6|38
1723329600000|2024-08-10 22:40:00|21.75|21.61|21.73|21.59|21.76|21.62|21.72|21.58|7
1723329900000|2024-08-10 22:45:00|21.74|21.6|21.72|21.58|21.77|21.63|21.72|21.58|19
1723330200000|2024-08-10 22:50:00|21.71|21.57|21.72|21.58|21.72|21.58|21.69|21.55|28
1723330500000|2024-08-10 22:55:00|21.73|21.59|21.7|21.56|21.73|21.59|21.69|21.55|14
1723330800000|2024-08-10 23:00:00|21.69|21.55|21.66|21.52|21.7|21.56|21.65|21.51|22
1723331100000|2024-08-10 23:05:00|21.65|21.51|21.66|21.52|21.67|21.53|21.65|21.51|18
1723331400000|2024-08-10 23:10:00|21.67|21.53|21.66|21.52|21.69|21.55|21.66|21.52|14
1723331700000|2024-08-10 23:15:00|21.65|21.51|21.62|21.48|21.66|21.52|21.62|21.48|30
1723332000000|2024-08-10 23:20:00|21.61|21.47|21.61|21.47|21.62|21.48|21.59|21.45|37
1723332300000|2024-08-10 23:25:00|21.6|21.46|21.62|21.48|21.64|21.5|21.6|21.46|27
1723332600000|2024-08-10 23:30:00|21.63|21.49|21.66|21.52|21.66|21.52|21.62|21.48|50
1723332900000|2024-08-10 23:35:00|21.65|21.51|21.64|21.5|21.65|21.51|21.63|21.49|22
1723333200000|2024-08-10 23:40:00|21.65|21.51|21.63|21.49|21.66|21.52|21.63|21.49|15
1723333500000|2024-08-10 23:45:00|21.64|21.5|21.64|21.5|21.65|21.51|21.63|21.49|19
1723333800000|2024-08-10 23:50:00|21.65|21.51|21.65|21.51|21.66|21.52|21.65|21.51|47
1723334100000|2024-08-10 23:55:00|21.64|21.5|21.66|21.52|21.67|21.53|21.64|21.5|9
1723334400000|2024-08-11 00:00:00|21.65|21.51|21.66|21.52|21.66|21.52|21.63|21.49|30
1723334700000|2024-08-11 00:05:00|21.67|21.53|21.7|21.56|21.7|21.56|21.66|21.52|85
1723335000000|2024-08-11 00:10:00|21.69|21.55|21.73|21.59|21.73|21.59|21.69|21.55|57
1723335300000|2024-08-11 00:15:00|21.74|21.6|21.67|21.53|21.77|21.63|21.66|21.52|80
1723335600000|2024-08-11 00:20:00|21.66|21.52|21.71|21.57|21.71|21.57|21.66|21.52|42
1723335900000|2024-08-11 00:25:00|21.7|21.56|21.7|21.56|21.71|21.57|21.68|21.54|65
1723336200000|2024-08-11 00:30:00|21.71|21.57|21.7|21.56|21.71|21.57|21.67|21.53|44
1723336500000|2024-08-11 00:35:00|21.71|21.57|21.75|21.61|21.77|21.63|21.71|21.57|19
1723336800000|2024-08-11 00:40:00|21.76|21.62|21.71|21.57|21.77|21.63|21.71|21.57|30
1723337100000|2024-08-11 00:45:00|21.7|21.56|21.73|21.59|21.74|21.6|21.7|21.56|76
1723337400000|2024-08-11 00:50:00|21.74|21.6|21.74|21.6|21.75|21.61|21.73|21.59|51
1723337700000|2024-08-11 00:55:00|21.73|21.59|21.72|21.58|21.74|21.6|21.71|21.57|24
1723338000000|2024-08-11 01:00:00|21.73|21.59|21.7|21.56|21.73|21.59|21.69|21.55|32
1723338300000|2024-08-11 01:05:00|21.71|21.57|21.71|21.57|21.71|21.57|21.68|21.54|11
1723338600000|2024-08-11 01:10:00|21.7|21.56|21.74|21.6|21.75|21.61|21.68|21.54|27
1723338900000|2024-08-11 01:15:00|21.73|21.59|21.67|21.53|21.74|21.6|21.66|21.52|41
1723339200000|2024-08-11 01:20:00|21.66|21.52|21.65|21.51|21.69|21.55|21.65|21.51|28
1723339500000|2024-08-11 01:25:00|21.64|21.5|21.63|21.49|21.65|21.51|21.63|21.49|10
1723339800000|2024-08-11 01:30:00|21.64|21.5|21.68|21.54|21.68|21.54|21.64|21.5|45
1723340100000|2024-08-11 01:35:00|21.67|21.53|21.66|21.52|21.68|21.54|21.65|21.51|32
1723340400000|2024-08-11 01:40:00|21.67|21.53|21.7|21.56|21.71|21.57|21.66|21.52|14
1723340700000|2024-08-11 01:45:00|21.71|21.57|21.7|21.56|21.71|21.57|21.67|21.53|22
1723341000000|2024-08-11 01:50:00|21.71|21.57|21.73|21.59|21.73|21.59|21.7|21.56|7
1723341300000|2024-08-11 01:55:00|21.74|21.6|21.74|21.6|21.74|21.6|21.73|21.59|5
1723341600000|2024-08-11 02:00:00|21.74|21.6|21.72|21.58|21.74|21.6|21.71|21.57|21
1723341900000|2024-08-11 02:05:00|21.73|21.59|21.76|21.62|21.76|21.62|21.73|21.59|16
1723342200000|2024-08-11 02:10:00|21.75|21.61|21.77|21.63|21.77|21.63|21.74|21.6|33
1723342500000|2024-08-11 02:15:00|21.76|21.62|21.75|21.61|21.77|21.63|21.75|21.61|14
1723342800000|2024-08-11 02:20:00|21.76|21.62|21.78|21.64|21.78|21.64|21.74|21.6|31
1723343100000|2024-08-11 02:25:00|21.77|21.63|21.8|21.66|21.8|21.66|21.77|21.63|34
1723343400000|2024-08-11 02:30:00|21.81|21.67|21.81|21.67|21.81|21.67|21.79|21.65|19
1723343700000|2024-08-11 02:35:00|21.8|21.66|21.75|21.61|21.81|21.67|21.74|21.6|28
1723344000000|2024-08-11 02:40:00|21.76|21.62|21.75|21.61|21.79|21.65|21.75|21.61|38
1723344300000|2024-08-11 02:45:00|21.76|21.62|21.78|21.64|21.79|21.65|21.75|21.61|33
1723344600000|2024-08-11 02:50:00|21.77|21.63|21.75|21.61|21.78|21.64|21.74|21.6|19
1723344900000|2024-08-11 02:55:00|21.74|21.6|21.75|21.61|21.78|21.64|21.74|21.6|18
1723345200000|2024-08-11 03:00:00|21.76|21.62|21.82|21.68|21.82|21.68|21.75|21.61|13
1723345500000|2024-08-11 03:05:00|21.83|21.69|21.85|21.71|21.86|21.72|21.82|21.68|51
1723345800000|2024-08-11 03:10:00|21.86|21.72|21.85|21.71|21.86|21.72|21.84|21.7|18
1723346100000|2024-08-11 03:15:00|21.86|21.72|21.89|21.75|21.89|21.75|21.85|21.71|12
1723346400000|2024-08-11 03:20:00|21.88|21.74|21.96|21.82|21.98|21.84|21.88|21.74|65
1723346700000|2024-08-11 03:25:00|21.97|21.83|22.2|22.06|22.22|22.08|21.93|21.79|113
1723347000000|2024-08-11 03:30:00|22.21|22.07|22.17|22.03|22.25|22.11|22.15|22.01|77
1723347300000|2024-08-11 03:35:00|22.18|22.04|22.14|22|22.2|22.06|22.11|21.97|84
1723347600000|2024-08-11 03:40:00|22.13|21.99|22.15|22.01|22.19|22.05|22.13|21.99|88
1723347900000|2024-08-11 03:45:00|22.14|22|22.08|21.94|22.15|22.01|22.04|21.9|69
1723348200000|2024-08-11 03:50:00|22.07|21.93|22.09|21.95|22.11|21.97|22.06|21.92|55
1723348500000|2024-08-11 03:55:00|22.1|21.96|22.06|21.92|22.1|21.96|22.06|21.92|49
1723348800000|2024-08-11 04:00:00|22.07|21.93|22.09|21.95|22.15|22.01|22.07|21.93|84
1723349100000|2024-08-11 04:05:00|22.08|21.94|22.14|22|22.14|22|22.08|21.94|31
1723349400000|2024-08-11 04:10:00|22.15|22.01|22.08|21.94|22.15|22.01|22.08|21.94|51
1723349700000|2024-08-11 04:15:00|22.09|21.95|22.09|21.95|22.1|21.96|22.04|21.9|97
1723350000000|2024-08-11 04:20:00|22.1|21.96|22.08|21.94|22.1|21.96|22.03|21.89|67
1723350300000|2024-08-11 04:25:00|22.09|21.95|22.09|21.95|22.11|21.97|22.08|21.94|15
1723350600000|2024-08-11 04:30:00|22.1|21.96|22.1|21.96|22.14|22|22.1|21.96|57
1723350900000|2024-08-11 04:35:00|22.09|21.95|22.04|21.9|22.1|21.96|22|21.86|88
1723351200000|2024-08-11 04:40:00|22.05|21.91|22.06|21.92|22.08|21.94|22.04|21.9|30
1723351500000|2024-08-11 04:45:00|22.05|21.91|22.04|21.9|22.08|21.94|22.03|21.89|50
1723351800000|2024-08-11 04:50:00|22.05|21.91|22.12|21.98|22.14|22|22.04|21.9|66
1723352100000|2024-08-11 04:55:00|22.11|21.97|22.04|21.9|22.13|21.99|22.04|21.9|44
1723352400000|2024-08-11 05:00:00|22.05|21.91|22.02|21.88|22.05|21.91|22.01|21.87|59
1723352700000|2024-08-11 05:05:00|22.01|21.87|21.99|21.85|22.02|21.88|21.99|21.85|27
1723353000000|2024-08-11 05:10:00|21.98|21.84|21.96|21.82|21.98|21.84|21.95|21.81|23
1723353300000|2024-08-11 05:15:00|21.97|21.83|21.93|21.79|21.98|21.84|21.91|21.77|25
1723353600000|2024-08-11 05:20:00|21.94|21.8|21.98|21.84|21.98|21.84|21.93|21.79|39
1723353900000|2024-08-11 05:25:00|21.99|21.85|22.01|21.87|22.01|21.87|21.97|21.83|49
1723354200000|2024-08-11 05:30:00|22|21.86|22|21.86|22.04|21.9|22|21.86|39
1723354500000|2024-08-11 05:35:00|21.99|21.85|21.97|21.83|21.99|21.85|21.97|21.83|9
1723354800000|2024-08-11 05:40:00|21.96|21.82|21.95|21.81|21.97|21.83|21.94|21.8|12
1723355100000|2024-08-11 05:45:00|21.96|21.82|21.98|21.84|21.99|21.85|21.96|21.82|25
1723355400000|2024-08-11 05:50:00|21.99|21.85|21.98|21.84|22.01|21.87|21.98|21.84|44
1723355700000|2024-08-11 05:55:00|21.97|21.83|21.99|21.85|22.02|21.88|21.97|21.83|17
1723356000000|2024-08-11 06:00:00|21.98|21.84|22|21.86|22.02|21.88|21.97|21.83|29
1723356300000|2024-08-11 06:05:00|21.99|21.85|22.09|21.95|22.09|21.95|21.99|21.85|37
1723356600000|2024-08-11 06:10:00|22.1|21.96|22.1|21.96|22.12|21.98|22.09|21.95|27
1723356900000|2024-08-11 06:15:00|22.09|21.95|22.1|21.96|22.12|21.98|22.09|21.95|24
1723357200000|2024-08-11 06:20:00|22.11|21.97|22.09|21.95|22.12|21.98|22.09|21.95|45
1723357500000|2024-08-11 06:25:00|22.1|21.96|22.01|21.87|22.1|21.96|22|21.86|24
1723357800000|2024-08-11 06:30:00|22.02|21.88|22.04|21.9|22.04|21.9|21.97|21.83|45
1723358100000|2024-08-11 06:35:00|22.03|21.89|22.08|21.94|22.08|21.94|22.02|21.88|48
1723358400000|2024-08-11 06:40:00|22.07|21.93|22.11|21.97|22.13|21.99|22.07|21.93|27
1723358700000|2024-08-11 06:45:00|22.12|21.98|22.17|22.03|22.19|22.05|22.1|21.96|76
1723359000000|2024-08-11 06:50:00|22.16|22.02|22.13|21.99|22.19|22.05|22.13|21.99|86
1723359300000|2024-08-11 06:55:00|22.12|21.98|22.16|22.02|22.16|22.02|22.12|21.98|37
1723359600000|2024-08-11 07:00:00|22.17|22.03|22.17|22.03|22.19|22.05|22.16|22.02|23
1723359900000|2024-08-11 07:05:00|22.16|22.02|22.2|22.06|22.2|22.06|22.15|22.01|55
1723360200000|2024-08-11 07:10:00|22.19|22.05|22.19|22.05|22.2|22.06|22.17|22.03|25
1723360500000|2024-08-11 07:15:00|22.2|22.06|22.19|22.05|22.2|22.06|22.16|22.02|47
1723360800000|2024-08-11 07:20:00|22.18|22.04|22.17|22.03|22.18|22.04|22.15|22.01|30
1723361100000|2024-08-11 07:25:00|22.18|22.04|22.14|22|22.2|22.06|22.13|21.99|39
1723361400000|2024-08-11 07:30:00|22.13|21.99|22.16|22.02|22.18|22.04|22.13|21.99|52
1723361700000|2024-08-11 07:35:00|22.15|22.01|22.18|22.04|22.2|22.06|22.14|22|36
1723362000000|2024-08-11 07:40:00|22.17|22.03|22.16|22.02|22.21|22.07|22.16|22.02|34
1723362300000|2024-08-11 07:45:00|22.15|22.01|22.18|22.04|22.2|22.06|22.15|22.01|54
1723362600000|2024-08-11 07:50:00|22.17|22.03|22.17|22.03|22.2|22.06|22.16|22.02|33
1723362900000|2024-08-11 07:55:00|22.16|22.02|22.15|22.01|22.18|22.04|22.15|22.01|36
1723363200000|2024-08-11 08:00:00|22.16|22.02|22.21|22.07|22.22|22.08|22.16|22.02|56
1723363500000|2024-08-11 08:05:00|22.2|22.06|22.18|22.04|22.2|22.06|22.17|22.03|17
1723363800000|2024-08-11 08:10:00|22.17|22.03|22.17|22.03|22.18|22.04|22.16|22.02|15
1723364100000|2024-08-11 08:15:00|22.18|22.04|22.25|22.11|22.26|22.12|22.18|22.04|28
1723364400000|2024-08-11 08:20:00|22.26|22.12|22.22|22.08|22.27|22.13|22.22|22.08|31
1723364700000|2024-08-11 08:25:00|22.23|22.09|22.16|22.02|22.25|22.11|22.16|22.02|32
1723365000000|2024-08-11 08:30:00|22.17|22.03|22.14|22|22.17|22.03|22.13|21.99|26
1723365300000|2024-08-11 08:35:00|22.15|22.01|22.14|22|22.15|22.01|22.13|21.99|12
1723365600000|2024-08-11 08:40:00|22.15|22.01|22.21|22.07|22.23|22.09|22.14|22|42
1723365900000|2024-08-11 08:45:00|22.22|22.08|22.27|22.13|22.29|22.15|22.22|22.08|40
1723366200000|2024-08-11 08:50:00|22.28|22.14|22.27|22.13|22.33|22.19|22.25|22.11|72
1723366500000|2024-08-11 08:55:00|22.26|22.12|22.2|22.06|22.29|22.15|22.2|22.06|31
1723366800000|2024-08-11 09:00:00|22.21|22.07|22.26|22.12|22.28|22.14|22.2|22.06|52
1723367100000|2024-08-11 09:05:00|22.25|22.11|22.23|22.09|22.26|22.12|22.2|22.06|41
1723367400000|2024-08-11 09:10:00|22.24|22.1|22.26|22.12|22.31|22.17|22.24|22.1|47
1723367700000|2024-08-11 09:15:00|22.27|22.13|22.31|22.17|22.32|22.18|22.26|22.12|49
1723368000000|2024-08-11 09:20:00|22.32|22.18|22.33|22.19|22.44|22.3|22.31|22.17|168
1723368300000|2024-08-11 09:25:00|22.34|22.2|22.33|22.19|22.35|22.21|22.3|22.16|56
1723368600000|2024-08-11 09:30:00|22.34|22.2|22.3|22.16|22.4|22.26|22.29|22.15|69
1723368900000|2024-08-11 09:35:00|22.31|22.17|22.18|22.04|22.32|22.18|22.17|22.03|84
1723369200000|2024-08-11 09:40:00|22.19|22.05|22.22|22.08|22.22|22.08|22.17|22.03|86
1723369500000|2024-08-11 09:45:00|22.21|22.07|22.18|22.04|22.22|22.08|22.15|22.01|56
1723369800000|2024-08-11 09:50:00|22.17|22.03|22.15|22.01|22.19|22.05|22.11|21.97|101
1723370100000|2024-08-11 09:55:00|22.16|22.02|22.17|22.03|22.18|22.04|22.15|22.01|34
1723370400000|2024-08-11 10:00:00|22.18|22.04|22.12|21.98|22.19|22.05|22.1|21.96|99
1723370700000|2024-08-11 10:05:00|22.11|21.97|22.18|22.04|22.18|22.04|22.11|21.97|46
1723371000000|2024-08-11 10:10:00|22.19|22.05|22.22|22.08|22.25|22.11|22.18|22.04|68
1723371300000|2024-08-11 10:15:00|22.21|22.07|22.2|22.06|22.24|22.1|22.18|22.04|72
1723371600000|2024-08-11 10:20:00|22.19|22.05|22.23|22.09|22.25|22.11|22.17|22.03|46
1723371900000|2024-08-11 10:25:00|22.22|22.08|22.25|22.11|22.25|22.11|22.2|22.06|46
1723372200000|2024-08-11 10:30:00|22.26|22.12|22.26|22.12|22.33|22.19|22.24|22.1|72
1723372500000|2024-08-11 10:35:00|22.25|22.11|22.21|22.07|22.27|22.13|22.18|22.04|45
1723372800000|2024-08-11 10:40:00|22.2|22.06|22.19|22.05|22.22|22.08|22.19|22.05|44
1723373100000|2024-08-11 10:45:00|22.18|22.04|22.19|22.05|22.2|22.06|22.17|22.03|46
1723373400000|2024-08-11 10:50:00|22.18|22.04|22.16|22.02|22.2|22.06|22.16|22.02|31
1723373700000|2024-08-11 10:55:00|22.15|22.01|22.12|21.98|22.15|22.01|22.11|21.97|44
1723374000000|2024-08-11 11:00:00|22.13|21.99|22.05|21.91|22.13|21.99|21.97|21.83|121
1723374300000|2024-08-11 11:05:00|22.04|21.9|22.06|21.92|22.07|21.93|22.02|21.88|63
1723374600000|2024-08-11 11:10:00|22.05|21.91|22.02|21.88|22.07|21.93|22|21.86|52
1723374900000|2024-08-11 11:15:00|22.01|21.87|21.94|21.8|22.02|21.88|21.92|21.78|60
1723375200000|2024-08-11 11:20:00|21.95|21.81|21.9|21.76|21.97|21.83|21.87|21.73|54
1723375500000|2024-08-11 11:25:00|21.89|21.75|21.91|21.77|21.93|21.79|21.87|21.73|40
1723375800000|2024-08-11 11:30:00|21.9|21.76|21.93|21.79|21.95|21.81|21.89|21.75|46
1723376100000|2024-08-11 11:35:00|21.92|21.78|21.92|21.78|21.95|21.81|21.92|21.78|41
1723376400000|2024-08-11 11:40:00|21.91|21.77|21.83|21.69|21.92|21.78|21.81|21.67|73
1723376700000|2024-08-11 11:45:00|21.82|21.68|21.86|21.72|21.88|21.74|21.78|21.64|77
1723377000000|2024-08-11 11:50:00|21.87|21.73|21.9|21.76|21.91|21.77|21.86|21.72|82
1723377300000|2024-08-11 11:55:00|21.91|21.77|21.86|21.72|21.91|21.77|21.86|21.72|20
1723377600000|2024-08-11 12:00:00|21.85|21.71|21.82|21.68|21.87|21.73|21.81|21.67|80
1723377900000|2024-08-11 12:05:00|21.81|21.67|21.78|21.64|21.84|21.7|21.75|21.61|42
1723378200000|2024-08-11 12:10:00|21.77|21.63|21.63|21.49|21.78|21.64|21.63|21.49|85
1723378500000|2024-08-11 12:15:00|21.64|21.5|21.67|21.53|21.69|21.55|21.63|21.49|66
1723378800000|2024-08-11 12:20:00|21.66|21.52|21.7|21.56|21.7|21.56|21.65|21.51|53
1723379100000|2024-08-11 12:25:00|21.69|21.55|21.72|21.58|21.73|21.59|21.69|21.55|20
1723379400000|2024-08-11 12:30:00|21.73|21.59|21.68|21.54|21.75|21.61|21.67|21.53|70
1723379700000|2024-08-11 12:35:00|21.67|21.53|21.66|21.52|21.68|21.54|21.64|21.5|50
1723380000000|2024-08-11 12:40:00|21.67|21.53|21.66|21.52|21.68|21.54|21.65|21.51|38
1723380300000|2024-08-11 12:45:00|21.65|21.51|21.57|21.43|21.7|21.56|21.55|21.41|65
1723380600000|2024-08-11 12:50:00|21.56|21.42|21.6|21.46|21.63|21.49|21.55|21.41|70
1723380900000|2024-08-11 12:55:00|21.61|21.47|21.69|21.55|21.7|21.56|21.61|21.47|31
1723381200000|2024-08-11 13:00:00|21.68|21.54|21.56|21.42|21.68|21.54|21.53|21.39|61
1723381500000|2024-08-11 13:05:00|21.57|21.43|21.53|21.39|21.6|21.46|21.52|21.38|71
1723381800000|2024-08-11 13:10:00|21.54|21.4|21.57|21.43|21.58|21.44|21.5|21.36|74
1723382100000|2024-08-11 13:15:00|21.58|21.44|21.59|21.45|21.61|21.47|21.55|21.41|60
1723382400000|2024-08-11 13:20:00|21.6|21.46|21.57|21.43|21.61|21.47|21.56|21.42|44
1723382700000|2024-08-11 13:25:00|21.56|21.42|21.54|21.4|21.56|21.42|21.5|21.36|37
1723383000000|2024-08-11 13:30:00|21.53|21.39|21.58|21.44|21.6|21.46|21.51|21.37|68
1723383300000|2024-08-11 13:35:00|21.57|21.43|21.6|21.46|21.61|21.47|21.57|21.43|42
1723383600000|2024-08-11 13:40:00|21.59|21.45|21.56|21.42|21.59|21.45|21.53|21.39|60
1723383900000|2024-08-11 13:45:00|21.55|21.41|21.61|21.47|21.62|21.48|21.55|21.41|67
1723384200000|2024-08-11 13:50:00|21.6|21.46|21.59|21.45|21.63|21.49|21.59|21.45|34
1723384500000|2024-08-11 13:55:00|21.6|21.46|21.6|21.46|21.6|21.46|21.58|21.44|49
1723384800000|2024-08-11 14:00:00|21.61|21.47|21.63|21.49|21.64|21.5|21.59|21.45|43
1723385100000|2024-08-11 14:05:00|21.64|21.5|21.57|21.43|21.64|21.5|21.56|21.42|74
1723385400000|2024-08-11 14:10:00|21.58|21.44|21.64|21.5|21.64|21.5|21.53|21.39|57
1723385700000|2024-08-11 14:15:00|21.63|21.49|21.65|21.51|21.66|21.52|21.61|21.47|67
1723386000000|2024-08-11 14:20:00|21.66|21.52|21.68|21.54|21.71|21.57|21.64|21.5|45
1723386300000|2024-08-11 14:25:00|21.67|21.53|21.64|21.5|21.68|21.54|21.62|21.48|28
1723386600000|2024-08-11 14:30:00|21.63|21.49|21.6|21.46|21.64|21.5|21.6|21.46|30
1723386900000|2024-08-11 14:35:00|21.61|21.47|21.61|21.47|21.67|21.53|21.6|21.46|53
1723387200000|2024-08-11 14:40:00|21.6|21.46|21.61|21.47|21.62|21.48|21.54|21.4|50
1723387500000|2024-08-11 14:45:00|21.62|21.48|21.52|21.38|21.63|21.49|21.52|21.38|65
1723387800000|2024-08-11 14:50:00|21.53|21.39|21.4|21.26|21.54|21.4|21.39|21.25|72
1723388100000|2024-08-11 14:55:00|21.41|21.27|21.43|21.29|21.43|21.29|21.32|21.18|111
1723388400000|2024-08-11 15:00:00|21.42|21.28|21.3|21.16|21.43|21.29|21.29|21.15|133
1723388700000|2024-08-11 15:05:00|21.29|21.15|21.26|21.12|21.36|21.22|21.25|21.11|136
1723389000000|2024-08-11 15:10:00|21.25|21.11|21.35|21.21|21.36|21.22|21.25|21.11|91
1723389300000|2024-08-11 15:15:00|21.34|21.2|21.37|21.23|21.43|21.29|21.34|21.2|96
1723389600000|2024-08-11 15:20:00|21.36|21.22|21.44|21.3|21.47|21.33|21.36|21.22|77
1723389900000|2024-08-11 15:25:00|21.45|21.31|21.46|21.32|21.46|21.32|21.42|21.28|54
1723390200000|2024-08-11 15:30:00|21.47|21.33|21.43|21.29|21.47|21.33|21.41|21.27|65
1723390500000|2024-08-11 15:35:00|21.42|21.28|21.39|21.25|21.43|21.29|21.39|21.25|38
1723390800000|2024-08-11 15:40:00|21.38|21.24|21.43|21.29|21.43|21.29|21.37|21.23|50
1723391100000|2024-08-11 15:45:00|21.42|21.28|21.39|21.25|21.43|21.29|21.37|21.23|48
1723391400000|2024-08-11 15:50:00|21.38|21.24|21.35|21.21|21.4|21.26|21.35|21.21|62
1723391700000|2024-08-11 15:55:00|21.34|21.2|21.38|21.24|21.39|21.25|21.31|21.17|77
1723392000000|2024-08-11 16:00:00|21.37|21.23|21.24|21.1|21.37|21.23|21.15|21.01|100
1723392300000|2024-08-11 16:05:00|21.25|21.11|21.23|21.09|21.29|21.15|21.23|21.09|35
1723392600000|2024-08-11 16:10:00|21.22|21.08|21.22|21.08|21.24|21.1|21.19|21.05|39
1723392900000|2024-08-11 16:15:00|21.21|21.07|21.26|21.12|21.27|21.13|21.21|21.07|54
1723393200000|2024-08-11 16:20:00|21.27|21.13|21.26|21.12|21.28|21.14|21.22|21.08|56
1723393500000|2024-08-11 16:25:00|21.25|21.11|21.3|21.16|21.3|21.16|21.25|21.11|28
1723393800000|2024-08-11 16:30:00|21.29|21.15|21.29|21.15|21.31|21.17|21.27|21.13|49
1723394100000|2024-08-11 16:35:00|21.3|21.16|21.29|21.15|21.31|21.17|21.29|21.15|32
1723394400000|2024-08-11 16:40:00|21.28|21.14|21.26|21.12|21.28|21.14|21.26|21.12|15
1723394700000|2024-08-11 16:45:00|21.25|21.11|21.28|21.14|21.29|21.15|21.25|21.11|28
1723395000000|2024-08-11 16:50:00|21.29|21.15|21.24|21.1|21.33|21.19|21.24|21.1|29
1723395300000|2024-08-11 16:55:00|21.23|21.09|21.27|21.13|21.28|21.14|21.23|21.09|45
1723395600000|2024-08-11 17:00:00|21.26|21.12|21.3|21.16|21.32|21.18|21.25|21.11|31
1723395900000|2024-08-11 17:05:00|21.29|21.15|21.29|21.15|21.31|21.17|21.28|21.14|33
1723396200000|2024-08-11 17:10:00|21.3|21.16|21.24|21.1|21.3|21.16|21.24|21.1|37
1723396500000|2024-08-11 17:15:00|21.25|21.11|21.24|21.1|21.26|21.12|21.22|21.08|28
1723396800000|2024-08-11 17:20:00|21.25|21.11|21.23|21.09|21.25|21.11|21.23|21.09|27
1723397100000|2024-08-11 17:25:00|21.24|21.1|21.22|21.08|21.24|21.1|21.2|21.06|47
1723397400000|2024-08-11 17:30:00|21.21|21.07|21.24|21.1|21.26|21.12|21.21|21.07|58
1723397700000|2024-08-11 17:35:00|21.25|21.11|21.3|21.16|21.32|21.18|21.25|21.11|48
1723398000000|2024-08-11 17:40:00|21.29|21.15|21.33|21.19|21.33|21.19|21.29|21.15|37
1723398300000|2024-08-11 17:45:00|21.32|21.18|21.32|21.18|21.32|21.18|21.29|21.15|29
1723398600000|2024-08-11 17:50:00|21.33|21.19|21.34|21.2|21.38|21.24|21.32|21.18|64
1723398900000|2024-08-11 17:55:00|21.35|21.21|21.32|21.18|21.35|21.21|21.31|21.17|26
1723399200000|2024-08-11 18:00:00|21.31|21.17|21.32|21.18|21.33|21.19|21.3|21.16|52
1723399500000|2024-08-11 18:05:00|21.33|21.19|21.31|21.17|21.33|21.19|21.3|21.16|31
1723399800000|2024-08-11 18:10:00|21.3|21.16|21.32|21.18|21.33|21.19|21.27|21.13|33
1723400100000|2024-08-11 18:15:00|21.33|21.19|21.33|21.19|21.34|21.2|21.3|21.16|45
1723400400000|2024-08-11 18:20:00|21.32|21.18|21.26|21.12|21.32|21.18|21.26|21.12|25
1723400700000|2024-08-11 18:25:00|21.27|21.13|21.23|21.09|21.28|21.14|21.22|21.08|31
1723401000000|2024-08-11 18:30:00|21.22|21.08|21.22|21.08|21.26|21.12|21.22|21.08|53
1723401300000|2024-08-11 18:35:00|21.23|21.09|21.25|21.11|21.26|21.12|21.22|21.08|27
1723401600000|2024-08-11 18:40:00|21.24|21.1|21.25|21.11|21.26|21.12|21.24|21.1|10
1723401900000|2024-08-11 18:45:00|21.26|21.12|21.25|21.11|21.26|21.12|21.22|21.08|28
1723402200000|2024-08-11 18:50:00|21.24|21.1|21.23|21.09|21.26|21.12|21.22|21.08|36
1723402500000|2024-08-11 18:55:00|21.22|21.08|21.25|21.11|21.25|21.11|21.22|21.08|10
1723402800000|2024-08-11 19:00:00|21.24|21.1|21.22|21.08|21.24|21.1|21.22|21.08|43
1723403100000|2024-08-11 19:05:00|21.21|21.07|21.19|21.05|21.23|21.09|21.19|21.05|25
1723403400000|2024-08-11 19:10:00|21.2|21.06|21.17|21.03|21.22|21.08|21.16|21.02|28
1723403700000|2024-08-11 19:15:00|21.16|21.02|21.09|20.95|21.17|21.03|21.06|20.92|72
1723404000000|2024-08-11 19:20:00|21.08|20.94|21.04|20.9|21.11|20.97|21.02|20.88|95
1723404300000|2024-08-11 19:25:00|21.03|20.89|20.96|20.82|21.04|20.9|20.95|20.81|110
1723404600000|2024-08-11 19:30:00|20.97|20.83|21.2|20.56|21.29|20.86|20.96|20.54|78
1723404900000|2024-08-11 19:35:00|21.21|20.57|21.24|20.6|21.25|20.61|21.19|20.55|74
1723405200000|2024-08-11 19:40:00|21.25|20.61|21.26|20.62|21.27|20.63|21.22|20.58|70
1723405500000|2024-08-11 19:45:00|21.25|20.61|21.21|20.57|21.26|20.62|21.2|20.56|65
1723405800000|2024-08-11 19:50:00|21.2|20.56|21.2|20.56|21.23|20.59|21.19|20.55|45
1723406100000|2024-08-11 19:55:00|21.21|20.57|21.17|20.53|21.22|20.58|21.16|20.52|15
1723406400000|2024-08-11 20:00:00|21.18|20.54|21.06|20.42|21.18|20.54|21.02|20.38|96
1723406700000|2024-08-11 20:05:00|21.07|20.43|20.98|20.34|21.1|20.46|20.95|20.31|154
1723407000000|2024-08-11 20:10:00|20.97|20.33|20.98|20.34|21.01|20.37|20.91|20.27|113
1723407300000|2024-08-11 20:15:00|20.99|20.35|20.98|20.34|21.05|20.41|20.95|20.31|80
1723407600000|2024-08-11 20:20:00|20.99|20.35|20.91|20.27|21|20.36|20.91|20.27|75
1723407900000|2024-08-11 20:25:00|20.92|20.28|20.89|20.25|20.94|20.3|20.88|20.24|72
1723408200000|2024-08-11 20:30:00|20.88|20.24|20.85|20.21|20.92|20.28|20.85|20.21|94
1723408500000|2024-08-11 20:35:00|20.86|20.22|20.9|20.26|20.97|20.33|20.78|20.14|126
1723408800000|2024-08-11 20:40:00|20.91|20.27|20.95|20.31|21|20.36|20.86|20.22|109
1723409100000|2024-08-11 20:45:00|20.96|20.32|20.89|20.25|20.96|20.32|20.87|20.23|90
1723409400000|2024-08-11 20:50:00|20.9|20.26|20.89|20.25|20.93|20.29|20.88|20.24|58
1723409700000|2024-08-11 20:55:00|20.9|20.26|20.88|20.24|20.91|20.27|20.87|20.23|65
1723410000000|2024-08-11 21:00:00|20.87|20.23|20.55|20.41|20.88|20.49|20.55|20.21|207
1723410300000|2024-08-11 21:05:00|20.54|20.4|20.54|20.4|20.62|20.48|20.48|20.34|212
1723410600000|2024-08-11 21:10:00|20.55|20.41|20.59|20.45|20.61|20.47|20.55|20.41|155
1723410900000|2024-08-11 21:15:00|20.58|20.44|20.71|20.57|20.71|20.57|20.58|20.44|126
1723411200000|2024-08-11 21:20:00|20.7|20.56|20.71|20.57|20.71|20.57|20.67|20.53|123
1723411500000|2024-08-11 21:25:00|20.7|20.56|20.61|20.47|20.71|20.57|20.61|20.47|34
1723411800000|2024-08-11 21:30:00|20.6|20.46|20.64|20.5|20.66|20.52|20.58|20.44|21
1723412100000|2024-08-11 21:35:00|20.65|20.51|20.67|20.53|20.67|20.53|20.63|20.49|100
1723412400000|2024-08-11 21:40:00|20.68|20.54|20.71|20.57|20.71|20.57|20.67|20.53|50
1723412700000|2024-08-11 21:45:00|20.7|20.56|20.68|20.54|20.71|20.57|20.68|20.54|115
1723413000000|2024-08-11 21:50:00|20.67|20.53|20.74|20.6|20.74|20.6|20.67|20.53|28
1723413300000|2024-08-11 21:55:00|20.73|20.59|20.73|20.59|20.74|20.6|20.7|20.56|89
1723413600000|2024-08-11 22:00:00|20.74|20.6|20.74|20.6|20.81|20.67|20.68|20.54|179
1723413900000|2024-08-11 22:05:00|20.75|20.61|20.63|20.49|20.76|20.62|20.61|20.47|199
1723414200000|2024-08-11 22:10:00|20.62|20.48|20.62|20.48|20.68|20.54|20.59|20.45|238
1723414500000|2024-08-11 22:15:00|20.63|20.49|20.62|20.48|20.64|20.5|20.58|20.44|201
1723414800000|2024-08-11 22:20:00|20.61|20.47|20.52|20.38|20.62|20.48|20.52|20.38|92
1723415100000|2024-08-11 22:25:00|20.53|20.39|20.53|20.39|20.57|20.43|20.52|20.38|97
1723415400000|2024-08-11 22:30:00|20.54|20.4|20.55|20.41|20.57|20.43|20.46|20.32|155
1723415700000|2024-08-11 22:35:00|20.54|20.4|20.61|20.47|20.63|20.49|20.52|20.38|178
1723416000000|2024-08-11 22:40:00|20.6|20.46|20.63|20.49|20.67|20.53|20.6|20.46|194
1723416300000|2024-08-11 22:45:00|20.64|20.5|20.64|20.5|20.66|20.52|20.63|20.49|120
1723416600000|2024-08-11 22:50:00|20.63|20.49|20.68|20.54|20.69|20.55|20.63|20.49|106
1723416900000|2024-08-11 22:55:00|20.67|20.53|20.63|20.49|20.68|20.54|20.63|20.49|79
1723417200000|2024-08-11 23:00:00|20.62|20.48|20.55|20.41|20.63|20.49|20.54|20.4|146
1723417500000|2024-08-11 23:05:00|20.56|20.42|20.56|20.42|20.58|20.44|20.53|20.39|157
1723417800000|2024-08-11 23:10:00|20.57|20.43|20.52|20.38|20.58|20.44|20.51|20.37|110
1723418100000|2024-08-11 23:15:00|20.51|20.37|20.52|20.38|20.55|20.41|20.51|20.37|96
1723418400000|2024-08-11 23:20:00|20.53|20.39|20.54|20.4|20.56|20.42|20.52|20.38|94
1723418700000|2024-08-11 23:25:00|20.53|20.39|20.56|20.42|20.57|20.43|20.53|20.39|94
1723419000000|2024-08-11 23:30:00|20.57|20.43|20.57|20.43|20.59|20.45|20.56|20.42|57
1723419300000|2024-08-11 23:35:00|20.58|20.44|20.54|20.4|20.58|20.44|20.54|20.4|133
1723419600000|2024-08-11 23:40:00|20.55|20.41|20.52|20.38|20.55|20.41|20.52|20.38|52
1723419900000|2024-08-11 23:45:00|20.53|20.39|20.53|20.39|20.58|20.44|20.52|20.38|114
1723420200000|2024-08-11 23:50:00|20.52|20.38|20.52|20.38|20.53|20.39|20.49|20.35|119
1723420500000|2024-08-11 23:55:00|20.51|20.37|20.48|20.34|20.53|20.39|20.47|20.33|137
1723420800000|2024-08-12 00:00:00|20.49|20.35|20.53|20.39|20.55|20.41|20.46|20.32|201
1723421100000|2024-08-12 00:05:00|20.51|20.37|20.56|20.42|20.59|20.45|20.5|20.36|170
1723421400000|2024-08-12 00:10:00|20.57|20.43|20.63|20.49|20.64|20.5|20.56|20.42|173
1723421700000|2024-08-12 00:15:00|20.62|20.48|20.68|20.54|20.7|20.56|20.62|20.48|101
1723422000000|2024-08-12 00:20:00|20.67|20.53|20.54|20.4|20.68|20.54|20.51|20.37|196
1723422300000|2024-08-12 00:25:00|20.55|20.41|20.51|20.37|20.59|20.45|20.51|20.37|159
1723422600000|2024-08-12 00:30:00|20.5|20.36|20.49|20.35|20.52|20.38|20.38|20.24|235
1723422900000|2024-08-12 00:35:00|20.5|20.36|20.55|20.41|20.56|20.42|20.46|20.32|141
1723423200000|2024-08-12 00:40:00|20.54|20.4|20.58|20.44|20.61|20.47|20.53|20.39|92
1723423500000|2024-08-12 00:45:00|20.57|20.43|20.6|20.46|20.69|20.55|20.57|20.43|256
1723423800000|2024-08-12 00:50:00|20.61|20.47|20.59|20.45|20.65|20.51|20.58|20.44|129
1723424100000|2024-08-12 00:55:00|20.6|20.46|20.6|20.46|20.62|20.48|20.57|20.43|73
1723424400000|2024-08-12 01:00:00|20.59|20.45|20.55|20.41|20.63|20.49|20.55|20.41|95
1723424700000|2024-08-12 01:05:00|20.54|20.4|20.61|20.47|20.62|20.48|20.54|20.4|118
1723425000000|2024-08-12 01:10:00|20.6|20.46|20.72|20.58|20.73|20.59|20.6|20.46|137
1723425300000|2024-08-12 01:15:00|20.71|20.57|20.74|20.6|20.76|20.62|20.69|20.55|148
1723425600000|2024-08-12 01:20:00|20.73|20.59|20.73|20.59|20.76|20.62|20.72|20.58|125
1723425900000|2024-08-12 01:25:00|20.72|20.58|20.67|20.53|20.72|20.58|20.67|20.53|136
1723426200000|2024-08-12 01:30:00|20.66|20.52|20.63|20.49|20.69|20.55|20.61|20.47|108
1723426500000|2024-08-12 01:35:00|20.61|20.47|20.65|20.51|20.65|20.51|20.6|20.46|131
1723426800000|2024-08-12 01:40:00|20.64|20.5|20.67|20.53|20.7|20.56|20.64|20.5|86
1723427100000|2024-08-12 01:45:00|20.66|20.52|20.64|20.5|20.67|20.53|20.63|20.49|85
1723427400000|2024-08-12 01:50:00|20.65|20.51|20.72|20.58|20.72|20.58|20.64|20.5|104
1723427700000|2024-08-12 01:55:00|20.71|20.57|20.71|20.57|20.73|20.59|20.7|20.56|52
1723428000000|2024-08-12 02:00:00|20.72|20.58|20.69|20.55|20.74|20.6|20.68|20.54|152
1723428300000|2024-08-12 02:05:00|20.68|20.54|20.67|20.53|20.69|20.55|20.65|20.51|100
1723428600000|2024-08-12 02:10:00|20.68|20.54|20.74|20.6|20.74|20.6|20.67|20.53|91
1723428900000|2024-08-12 02:15:00|20.75|20.61|20.72|20.58|20.75|20.61|20.69|20.55|118
1723429200000|2024-08-12 02:20:00|20.73|20.59|20.71|20.57|20.73|20.59|20.7|20.56|57
1723429500000|2024-08-12 02:25:00|20.7|20.56|20.69|20.55|20.72|20.58|20.67|20.53|62
1723429800000|2024-08-12 02:30:00|20.7|20.56|20.67|20.53|20.7|20.56|20.66|20.52|78
1723430100000|2024-08-12 02:35:00|20.68|20.54|20.7|20.56|20.71|20.57|20.67|20.53|81
1723430400000|2024-08-12 02:40:00|20.69|20.55|20.71|20.57|20.72|20.58|20.67|20.53|59
1723430700000|2024-08-12 02:45:00|20.72|20.58|20.7|20.56|20.74|20.6|20.68|20.54|95
1723431000000|2024-08-12 02:50:00|20.69|20.55|20.71|20.57|20.74|20.6|20.68|20.54|125
1723431300000|2024-08-12 02:55:00|20.7|20.56|20.77|20.63|20.81|20.67|20.7|20.56|120
1723431600000|2024-08-12 03:00:00|20.78|20.64|20.78|20.64|20.82|20.68|20.77|20.63|89
1723431900000|2024-08-12 03:05:00|20.77|20.63|20.7|20.56|20.78|20.64|20.69|20.55|226
1723432200000|2024-08-12 03:10:00|20.71|20.57|20.69|20.55|20.72|20.58|20.69|20.55|111
1723432500000|2024-08-12 03:15:00|20.7|20.56|20.7|20.56|20.71|20.57|20.66|20.52|284
1723432800000|2024-08-12 03:20:00|20.71|20.57|20.75|20.61|20.75|20.61|20.7|20.56|169
1723433100000|2024-08-12 03:25:00|20.74|20.6|20.76|20.62|20.76|20.62|20.74|20.6|113
1723433400000|2024-08-12 03:30:00|20.75|20.61|20.8|20.66|20.81|20.67|20.75|20.61|164
1723433700000|2024-08-12 03:35:00|20.81|20.67|20.8|20.66|20.83|20.69|20.79|20.65|74
1723434000000|2024-08-12 03:40:00|20.79|20.65|20.77|20.63|20.8|20.66|20.76|20.62|259
1723434300000|2024-08-12 03:45:00|20.78|20.64|20.78|20.64|20.8|20.66|20.77|20.63|135
1723434600000|2024-08-12 03:50:00|20.79|20.65|20.76|20.62|20.8|20.66|20.76|20.62|126
1723434900000|2024-08-12 03:55:00|20.75|20.61|20.76|20.62|20.76|20.62|20.75|20.61|134
1723435200000|2024-08-12 04:00:00|20.77|20.63|20.83|20.69|20.84|20.7|20.76|20.62|168
1723435500000|2024-08-12 04:05:00|20.82|20.68|20.82|20.68|20.85|20.71|20.8|20.66|137
1723435800000|2024-08-12 04:10:00|20.83|20.69|20.76|20.62|20.83|20.69|20.75|20.61|62
1723436100000|2024-08-12 04:15:00|20.75|20.61|20.69|20.55|20.77|20.63|20.68|20.54|130
1723436400000|2024-08-12 04:20:00|20.7|20.56|20.71|20.57|20.72|20.58|20.69|20.55|96
1723436700000|2024-08-12 04:25:00|20.7|20.56|20.75|20.61|20.76|20.62|20.7|20.56|142
1723437000000|2024-08-12 04:30:00|20.74|20.6|20.73|20.59|20.75|20.61|20.72|20.58|62
1723437300000|2024-08-12 04:35:00|20.74|20.6|20.75|20.61|20.76|20.62|20.73|20.59|82
1723437600000|2024-08-12 04:40:00|20.74|20.6|20.77|20.63|20.78|20.64|20.74|20.6|88
1723437900000|2024-08-12 04:45:00|20.76|20.62|20.79|20.65|20.8|20.66|20.76|20.62|92
1723438200000|2024-08-12 04:50:00|20.78|20.64|20.74|20.6|20.79|20.65|20.73|20.59|70
1723438500000|2024-08-12 04:55:00|20.73|20.59|20.72|20.58|20.75|20.61|20.71|20.57|88
1723438800000|2024-08-12 05:00:00|20.71|20.57|20.72|20.58|20.75|20.61|20.71|20.57|90
1723439100000|2024-08-12 05:05:00|20.73|20.59|20.75|20.61|20.76|20.62|20.72|20.58|117
1723439400000|2024-08-12 05:10:00|20.76|20.62|20.76|20.62|20.77|20.63|20.75|20.61|87
1723439700000|2024-08-12 05:15:00|20.77|20.63|20.75|20.61|20.77|20.63|20.74|20.6|135
1723440000000|2024-08-12 05:20:00|20.76|20.62|20.76|20.62|20.78|20.64|20.75|20.61|101
1723440300000|2024-08-12 05:25:00|20.75|20.61|20.79|20.65|20.8|20.66|20.75|20.61|169
1723440600000|2024-08-12 05:30:00|20.78|20.64|20.81|20.67|20.81|20.67|20.77|20.63|46
1723440900000|2024-08-12 05:35:00|20.8|20.66|20.78|20.64|20.81|20.67|20.78|20.64|91
1723441200000|2024-08-12 05:40:00|20.77|20.63|20.72|20.58|20.78|20.64|20.71|20.57|181
1723441500000|2024-08-12 05:45:00|20.71|20.57|20.73|20.59|20.73|20.59|20.7|20.56|115
1723441800000|2024-08-12 05:50:00|20.72|20.58|20.78|20.64|20.78|20.64|20.72|20.58|53
1723442100000|2024-08-12 05:55:00|20.79|20.65|20.79|20.65|20.8|20.66|20.77|20.63|45
1723442400000|2024-08-12 06:00:00|20.78|20.64|20.78|20.64|20.82|20.68|20.78|20.64|71
1723442700000|2024-08-12 06:05:00|20.79|20.65|20.73|20.59|20.79|20.65|20.73|20.59|49
1723443000000|2024-08-12 06:10:00|20.74|20.6|20.77|20.63|20.78|20.64|20.73|20.59|72
1723443300000|2024-08-12 06:15:00|20.78|20.64|20.74|20.6|20.78|20.64|20.72|20.58|178
1723443600000|2024-08-12 06:20:00|20.73|20.59|20.79|20.65|20.79|20.65|20.73|20.59|95
1723443900000|2024-08-12 06:25:00|20.8|20.66|20.81|20.67|20.81|20.67|20.77|20.63|121
1723444200000|2024-08-12 06:30:00|20.8|20.66|20.75|20.61|20.82|20.68|20.71|20.57|177
1723444500000|2024-08-12 06:35:00|20.76|20.62|20.72|20.58|20.76|20.62|20.72|20.58|276
1723444800000|2024-08-12 06:40:00|20.73|20.59|20.71|20.57|20.73|20.59|20.7|20.56|95
1723445100000|2024-08-12 06:45:00|20.72|20.58|20.71|20.57|20.73|20.59|20.71|20.57|285
1723445400000|2024-08-12 06:50:00|20.7|20.56|20.72|20.58|20.73|20.59|20.68|20.54|333
1723445700000|2024-08-12 06:55:00|20.71|20.57|20.74|20.6|20.76|20.62|20.71|20.57|135
1723446000000|2024-08-12 07:00:00|20.73|20.59|20.71|20.57|20.76|20.62|20.68|20.54|365
1723446300000|2024-08-12 07:05:00|20.7|20.56|20.67|20.53|20.71|20.57|20.65|20.51|313
1723446600000|2024-08-12 07:10:00|20.66|20.52|20.64|20.5|20.69|20.55|20.63|20.49|160
1723446900000|2024-08-12 07:15:00|20.65|20.51|20.59|20.45|20.66|20.52|20.57|20.43|226
1723447200000|2024-08-12 07:20:00|20.6|20.46|20.74|20.6|20.82|20.68|20.54|20.4|335
1723447500000|2024-08-12 07:25:00|20.75|20.61|20.77|20.63|20.8|20.66|20.72|20.58|246
1723447800000|2024-08-12 07:30:00|20.78|20.64|20.94|20.8|20.95|20.81|20.75|20.61|248
1723448100000|2024-08-12 07:35:00|20.95|20.81|21.02|20.88|21.02|20.88|20.89|20.75|286
1723448400000|2024-08-12 07:40:00|21.03|20.89|21.04|20.9|21.12|20.98|21.02|20.88|344
1723448700000|2024-08-12 07:45:00|21.05|20.91|21.14|21|21.15|21.01|21.02|20.88|243
1723449000000|2024-08-12 07:50:00|21.13|20.99|21.12|20.98|21.2|21.06|21.08|20.94|344
1723449300000|2024-08-12 07:55:00|21.13|20.99|21.13|20.99|21.15|21.01|21.1|20.96|213
1723449600000|2024-08-12 08:00:00|21.14|21|21.28|21.14|21.32|21.18|21.13|20.99|299
1723449900000|2024-08-12 08:05:00|21.27|21.13|21.37|21.23|21.38|21.24|21.25|21.11|277
1723450200000|2024-08-12 08:10:00|21.38|21.24|21.38|21.24|21.38|21.24|21.33|21.19|161
1723450500000|2024-08-12 08:15:00|21.37|21.23|21.38|21.24|21.41|21.27|21.33|21.19|189
1723450800000|2024-08-12 08:20:00|21.39|21.25|21.43|21.29|21.45|21.31|21.36|21.22|218
1723451100000|2024-08-12 08:25:00|21.42|21.28|21.33|21.19|21.43|21.29|21.33|21.19|300
1723451400000|2024-08-12 08:30:00|21.32|21.18|21.38|21.24|21.39|21.25|21.32|21.18|171
1723451700000|2024-08-12 08:35:00|21.39|21.25|21.29|21.15|21.4|21.26|21.29|21.15|192
1723452000000|2024-08-12 08:40:00|21.3|21.16|21.24|21.1|21.31|21.17|21.23|21.09|107
1723452300000|2024-08-12 08:45:00|21.25|21.11|21.13|20.99|21.25|21.11|21.12|20.98|287
1723452600000|2024-08-12 08:50:00|21.12|20.98|21.09|20.95|21.15|21.01|21.08|20.94|253
1723452900000|2024-08-12 08:55:00|21.08|20.94|21.06|20.92|21.09|20.95|20.99|20.85|270
1723453200000|2024-08-12 09:00:00|21.05|20.91|21.1|20.96|21.11|20.97|21.04|20.9|246
1723453500000|2024-08-12 09:05:00|21.11|20.97|21.13|20.99|21.16|21.02|21.08|20.94|217
1723453800000|2024-08-12 09:10:00|21.14|21|21.2|21.06|21.2|21.06|21.11|20.97|243
1723454100000|2024-08-12 09:15:00|21.19|21.05|21.15|21.01|21.21|21.07|21.13|20.99|220
1723454400000|2024-08-12 09:20:00|21.14|21|21.16|21.02|21.2|21.06|21.14|21|251
1723454700000|2024-08-12 09:25:00|21.17|21.03|21.1|20.96|21.17|21.03|21.06|20.92|209
1723455000000|2024-08-12 09:30:00|21.09|20.95|21.14|21|21.15|21.01|21.06|20.92|261
1723455300000|2024-08-12 09:35:00|21.13|20.99|21.1|20.96|21.16|21.02|21.08|20.94|211
1723455600000|2024-08-12 09:40:00|21.11|20.97|21.15|21.01|21.17|21.03|21.1|20.96|179
1723455900000|2024-08-12 09:45:00|21.16|21.02|21.12|20.98|21.16|21.02|21.11|20.97|189
1723456200000|2024-08-12 09:50:00|21.11|20.97|21.09|20.95|21.12|20.98|21.06|20.92|167
1723456500000|2024-08-12 09:55:00|21.1|20.96|21.12|20.98|21.13|20.99|21.08|20.94|182
1723456800000|2024-08-12 10:00:00|21.13|20.99|21.05|20.91|21.13|20.99|21.04|20.9|225
1723457100000|2024-08-12 10:05:00|21.06|20.92|21.08|20.94|21.1|20.96|21.04|20.9|213
1723457400000|2024-08-12 10:10:00|21.07|20.93|21.02|20.88|21.08|20.94|21|20.86|242
1723457700000|2024-08-12 10:15:00|21.03|20.89|21.09|20.95|21.11|20.97|21.02|20.88|139
1723458000000|2024-08-12 10:20:00|21.1|20.96|21.27|21.13|21.27|21.13|21.1|20.96|321
1723458300000|2024-08-12 10:25:00|21.26|21.12|21.26|21.12|21.27|21.13|21.24|21.1|142
1723458600000|2024-08-12 10:30:00|21.25|21.11|21.25|21.11|21.27|21.13|21.2|21.06|325
1723458900000|2024-08-12 10:35:00|21.24|21.1|21.24|21.1|21.29|21.15|21.23|21.09|153
1723459200000|2024-08-12 10:40:00|21.23|21.09|21.25|21.11|21.26|21.12|21.21|21.07|149
1723459500000|2024-08-12 10:45:00|21.24|21.1|21.24|21.1|21.27|21.13|21.23|21.09|100
1723459800000|2024-08-12 10:50:00|21.25|21.11|21.28|21.14|21.29|21.15|21.25|21.11|78
1723460100000|2024-08-12 10:55:00|21.29|21.15|21.31|21.17|21.32|21.18|21.28|21.14|143
1723460400000|2024-08-12 11:00:00|21.3|21.16|21.36|21.22|21.45|21.31|21.27|21.13|309
1723460700000|2024-08-12 11:05:00|21.35|21.21|21.47|21.33|21.48|21.34|21.35|21.21|357
1723461000000|2024-08-12 11:10:00|21.48|21.34|21.54|21.4|21.56|21.42|21.44|21.3|324
1723461300000|2024-08-12 11:15:00|21.55|21.41|21.6|21.46|21.63|21.49|21.51|21.37|182
1723461600000|2024-08-12 11:20:00|21.59|21.45|21.54|21.4|21.6|21.46|21.51|21.37|305
1723461900000|2024-08-12 11:25:00|21.55|21.41|21.57|21.43|21.63|21.49|21.53|21.39|295
1723462200000|2024-08-12 11:30:00|21.56|21.42|21.56|21.42|21.57|21.43|21.49|21.35|247
1723462500000|2024-08-12 11:35:00|21.57|21.43|21.52|21.38|21.59|21.45|21.48|21.34|187
1723462800000|2024-08-12 11:40:00|21.53|21.39|21.54|21.4|21.56|21.42|21.52|21.38|218
1723463100000|2024-08-12 11:45:00|21.55|21.41|21.57|21.43|21.62|21.48|21.53|21.39|183
1723463400000|2024-08-12 11:50:00|21.58|21.44|21.63|21.49|21.64|21.5|21.56|21.42|208
1723463700000|2024-08-12 11:55:00|21.64|21.5|21.62|21.48|21.65|21.51|21.61|21.47|146
1723464000000|2024-08-12 12:00:00|21.63|21.49|21.6|21.46|21.65|21.51|21.59|21.45|200
1723464300000|2024-08-12 12:05:00|21.61|21.47|21.66|21.52|21.68|21.54|21.61|21.47|93
1723464600000|2024-08-12 12:10:00|21.67|21.53|21.57|21.43|21.68|21.54|21.57|21.43|205
1723464900000|2024-08-12 12:15:00|21.58|21.44|21.54|21.4|21.64|21.5|21.54|21.4|209
1723465200000|2024-08-12 12:20:00|21.55|21.41|21.51|21.37|21.55|21.41|21.5|21.36|119
1723465500000|2024-08-12 12:25:00|21.52|21.38|21.6|21.46|21.64|21.5|21.51|21.37|199
1723465800000|2024-08-12 12:30:00|21.61|21.47|21.62|21.48|21.69|21.55|21.57|21.43|240
1723466100000|2024-08-12 12:35:00|21.61|21.47|21.58|21.44|21.64|21.5|21.57|21.43|188
1723466400000|2024-08-12 12:40:00|21.57|21.43|21.54|21.4|21.57|21.43|21.51|21.37|193
1723466700000|2024-08-12 12:45:00|21.55|21.41|21.58|21.44|21.61|21.47|21.55|21.41|162
1723467000000|2024-08-12 12:50:00|21.59|21.45|21.56|21.42|21.62|21.48|21.55|21.41|250
1723467300000|2024-08-12 12:55:00|21.57|21.43|21.59|21.45|21.6|21.46|21.56|21.42|192
1723467600000|2024-08-12 13:00:00|21.6|21.46|21.55|21.41|21.61|21.47|21.54|21.4|196
1723467900000|2024-08-12 13:05:00|21.56|21.42|21.62|21.48|21.62|21.48|21.55|21.41|167
1723468200000|2024-08-12 13:10:00|21.63|21.49|21.64|21.5|21.69|21.55|21.62|21.48|221
1723468500000|2024-08-12 13:15:00|21.63|21.49|21.58|21.44|21.63|21.49|21.56|21.42|353
1723468800000|2024-08-12 13:20:00|21.59|21.45|21.58|21.44|21.61|21.47|21.54|21.4|140
1723469100000|2024-08-12 13:25:00|21.59|21.45|21.53|21.39|21.6|21.46|21.5|21.36|194
1723469400000|2024-08-12 13:30:00|21.52|21.38|21.51|21.37|21.55|21.41|21.47|21.33|217
1723469700000|2024-08-12 13:35:00|21.52|21.38|21.44|21.3|21.6|21.46|21.37|21.23|302
1723470000000|2024-08-12 13:40:00|21.43|21.29|21.24|21.1|21.46|21.32|21.22|21.08|340
1723470300000|2024-08-12 13:45:00|21.25|21.11|21.05|20.91|21.28|21.14|20.99|20.85|387
1723470600000|2024-08-12 13:50:00|21.04|20.9|21.05|20.91|21.16|21.02|21.02|20.88|325
1723470900000|2024-08-12 13:55:00|21.06|20.92|20.89|20.75|21.07|20.93|20.82|20.68|325
1723471200000|2024-08-12 14:00:00|20.9|20.76|20.78|20.64|20.9|20.76|20.68|20.54|396
1723471500000|2024-08-12 14:05:00|20.77|20.63|21.08|20.94|21.08|20.94|20.77|20.63|386
1723471800000|2024-08-12 14:10:00|21.07|20.93|21.33|21.19|21.38|21.24|21.03|20.89|445
1723472100000|2024-08-12 14:15:00|21.34|21.2|21.3|21.16|21.34|21.2|21.2|21.06|458
1723472400000|2024-08-12 14:20:00|21.29|21.15|21.41|21.27|21.48|21.34|21.27|21.13|364
1723472700000|2024-08-12 14:25:00|21.4|21.26|21.37|21.23|21.46|21.32|21.36|21.22|292
1723473000000|2024-08-12 14:30:00|21.38|21.24|21.48|21.34|21.48|21.34|21.27|21.13|376
1723473300000|2024-08-12 14:35:00|21.47|21.33|21.71|21.57|21.75|21.61|21.43|21.29|391
1723473600000|2024-08-12 14:40:00|21.7|21.56|21.61|21.47|21.78|21.64|21.58|21.44|366
1723473900000|2024-08-12 14:45:00|21.62|21.48|21.65|21.51|21.69|21.55|21.61|21.47|361
1723474200000|2024-08-12 14:50:00|21.66|21.52|21.64|21.5|21.71|21.57|21.58|21.44|302
1723474500000|2024-08-12 14:55:00|21.65|21.51|21.68|21.54|21.7|21.56|21.64|21.5|255
1723474800000|2024-08-12 15:00:00|21.69|21.55|21.76|21.62|21.76|21.62|21.65|21.51|361
1723475100000|2024-08-12 15:05:00|21.75|21.61|21.59|21.45|21.76|21.62|21.55|21.41|330
1723475400000|2024-08-12 15:10:00|21.6|21.46|21.56|21.42|21.67|21.53|21.54|21.4|199
1723475700000|2024-08-12 15:15:00|21.57|21.43|21.61|21.47|21.64|21.5|21.52|21.38|242
1723476000000|2024-08-12 15:20:00|21.62|21.48|21.3|21.16|21.63|21.49|21.23|21.09|389
1723476300000|2024-08-12 15:25:00|21.31|21.17|21.32|21.18|21.36|21.22|21.18|21.04|417
1723476600000|2024-08-12 15:30:00|21.31|21.17|21.25|21.11|21.32|21.18|21.21|21.07|343
1723476900000|2024-08-12 15:35:00|21.24|21.1|21.26|21.12|21.31|21.17|21.22|21.08|294
1723477200000|2024-08-12 15:40:00|21.27|21.13|21.39|21.25|21.44|21.3|21.23|21.09|285
1723477500000|2024-08-12 15:45:00|21.4|21.26|21.38|21.24|21.45|21.31|21.29|21.15|317
1723477800000|2024-08-12 15:50:00|21.39|21.25|21.41|21.27|21.44|21.3|21.36|21.22|173
1723478100000|2024-08-12 15:55:00|21.4|21.26|21.43|21.29|21.49|21.35|21.4|21.26|268
1723478400000|2024-08-12 16:00:00|21.44|21.3|21.44|21.3|21.51|21.37|21.4|21.26|284
1723478700000|2024-08-12 16:05:00|21.45|21.31|21.42|21.28|21.47|21.33|21.39|21.25|309
1723479000000|2024-08-12 16:10:00|21.43|21.29|21.37|21.23|21.44|21.3|21.34|21.2|215
1723479300000|2024-08-12 16:15:00|21.36|21.22|21.35|21.21|21.38|21.24|21.29|21.15|219
1723479600000|2024-08-12 16:20:00|21.34|21.2|21.3|21.16|21.38|21.24|21.28|21.14|211
1723479900000|2024-08-12 16:25:00|21.31|21.17|21.36|21.22|21.37|21.23|21.31|21.17|122
1723480200000|2024-08-12 16:30:00|21.35|21.21|21.34|21.2|21.4|21.26|21.34|21.2|150
1723480500000|2024-08-12 16:35:00|21.35|21.21|21.41|21.27|21.42|21.28|21.32|21.18|170
1723480800000|2024-08-12 16:40:00|21.42|21.28|21.37|21.23|21.44|21.3|21.35|21.21|167
1723481100000|2024-08-12 16:45:00|21.38|21.24|21.4|21.26|21.44|21.3|21.37|21.23|222
1723481400000|2024-08-12 16:50:00|21.39|21.25|21.36|21.22|21.39|21.25|21.35|21.21|134
1723481700000|2024-08-12 16:55:00|21.35|21.21|21.33|21.19|21.36|21.22|21.28|21.14|111
1723482000000|2024-08-12 17:00:00|21.32|21.18|21.37|21.23|21.38|21.24|21.3|21.16|162
1723482300000|2024-08-12 17:05:00|21.36|21.22|21.35|21.21|21.41|21.27|21.34|21.2|143
1723482600000|2024-08-12 17:10:00|21.34|21.2|21.32|21.18|21.35|21.21|21.26|21.12|177
1723482900000|2024-08-12 17:15:00|21.33|21.19|21.34|21.2|21.36|21.22|21.32|21.18|114
1723483200000|2024-08-12 17:20:00|21.33|21.19|21.31|21.17|21.39|21.25|21.31|21.17|169
1723483500000|2024-08-12 17:25:00|21.32|21.18|21.29|21.15|21.32|21.18|21.24|21.1|112
1723483800000|2024-08-12 17:30:00|21.3|21.16|21.35|21.21|21.36|21.22|21.3|21.16|158
1723484100000|2024-08-12 17:35:00|21.34|21.2|21.37|21.23|21.38|21.24|21.34|21.2|140
1723484400000|2024-08-12 17:40:00|21.38|21.24|21.34|21.2|21.4|21.26|21.32|21.18|107
1723484700000|2024-08-12 17:45:00|21.33|21.19|21.31|21.17|21.36|21.22|21.31|21.17|159
1723485000000|2024-08-12 17:50:00|21.3|21.16|21.25|21.11|21.31|21.17|21.24|21.1|184
1723485300000|2024-08-12 17:55:00|21.26|21.12|21.22|21.08|21.28|21.14|21.22|21.08|143
1723485600000|2024-08-12 18:00:00|21.23|21.09|21.24|21.1|21.25|21.11|21.17|21.03|196
1723485900000|2024-08-12 18:05:00|21.25|21.11|21.28|21.14|21.29|21.15|21.23|21.09|188
1723486200000|2024-08-12 18:10:00|21.27|21.13|21.35|21.21|21.36|21.22|21.27|21.13|111
1723486500000|2024-08-12 18:15:00|21.34|21.2|21.29|21.15|21.36|21.22|21.27|21.13|106
1723486800000|2024-08-12 18:20:00|21.28|21.14|21.24|21.1|21.3|21.16|21.23|21.09|137
1723487100000|2024-08-12 18:25:00|21.23|21.09|21.25|21.11|21.27|21.13|21.23|21.09|163
1723487400000|2024-08-12 18:30:00|21.24|21.1|21.23|21.09|21.26|21.12|21.22|21.08|50
1723487700000|2024-08-12 18:35:00|21.22|21.08|21.18|21.04|21.23|21.09|21.15|21.01|206
1723488000000|2024-08-12 18:40:00|21.17|21.03|21.15|21.01|21.2|21.06|21.13|20.99|101
1723488300000|2024-08-12 18:45:00|21.16|21.02|21.02|20.88|21.16|21.02|21.01|20.87|273
1723488600000|2024-08-12 18:50:00|21.03|20.89|20.94|20.8|21.03|20.89|20.93|20.79|268
1723488900000|2024-08-12 18:55:00|20.95|20.81|20.9|20.76|20.96|20.82|20.89|20.75|176
1723489200000|2024-08-12 19:00:00|20.91|20.77|21|20.86|21.06|20.92|20.9|20.76|234
1723489500000|2024-08-12 19:05:00|20.99|20.85|21.07|20.93|21.08|20.94|20.98|20.84|210
1723489800000|2024-08-12 19:10:00|21.06|20.92|21.15|21.01|21.16|21.02|21.06|20.92|206
1723490100000|2024-08-12 19:15:00|21.14|21|21.18|21.04|21.2|21.06|21.14|21|219
1723490400000|2024-08-12 19:20:00|21.19|21.05|21.17|21.03|21.19|21.05|21.13|20.99|93
1723490700000|2024-08-12 19:25:00|21.16|21.02|21.17|21.03|21.19|21.05|21.16|21.02|144
1723491000000|2024-08-12 19:30:00|21.16|21.02|21.18|21.04|21.2|21.06|21.16|21.02|113
1723491300000|2024-08-12 19:35:00|21.17|21.03|21.16|21.02|21.19|21.05|21.13|20.99|60
1723491600000|2024-08-12 19:40:00|21.15|21.01|21.09|20.95|21.18|21.04|21.08|20.94|75
1723491900000|2024-08-12 19:45:00|21.08|20.94|21.05|20.91|21.1|20.96|21.03|20.89|114
1723492200000|2024-08-12 19:50:00|21.06|20.92|21.13|20.99|21.13|20.99|21.05|20.91|91
1723492500000|2024-08-12 19:55:00|21.14|21|21.12|20.98|21.14|21|21.1|20.96|99
1723492800000|2024-08-12 20:00:00|21.13|20.99|21.16|21.02|21.19|21.05|21.11|20.97|118
1723493100000|2024-08-12 20:05:00|21.17|21.03|21.12|20.98|21.19|21.05|21.09|20.95|60
1723493400000|2024-08-12 20:10:00|21.13|20.99|21.21|21.07|21.21|21.07|21.12|20.98|89
1723493700000|2024-08-12 20:15:00|21.2|21.06|21.21|21.07|21.25|21.11|21.2|21.06|118
1723494000000|2024-08-12 20:20:00|21.2|21.06|21.19|21.05|21.22|21.08|21.17|21.03|65
1723494300000|2024-08-12 20:25:00|21.2|21.06|21.15|21.01|21.23|21.09|21.15|21.01|66
1723494600000|2024-08-12 20:30:00|21.14|21|21.18|21.04|21.18|21.04|21.13|20.99|125
1723494900000|2024-08-12 20:35:00|21.19|21.05|21.21|21.07|21.22|21.08|21.18|21.04|59
1723495200000|2024-08-12 20:40:00|21.2|21.06|21.24|21.1|21.29|21.15|21.19|21.05|171
1723495500000|2024-08-12 20:45:00|21.23|21.09|21.18|21.04|21.25|21.11|21.17|21.03|143
1723495800000|2024-08-12 20:50:00|21.17|21.03|21.13|20.99|21.18|21.04|21.08|20.94|145
1723496100000|2024-08-12 20:55:00|21.14|21|21.1|20.96|21.14|21|21.06|20.92|99
1723496400000|2024-08-12 21:00:00|21.09|20.95|21.01|20.87|21.1|20.96|21|20.86|85
1723496700000|2024-08-12 21:05:00|21.02|20.88|20.79|20.65|21.02|20.88|20.79|20.65|105
1723497000000|2024-08-12 21:10:00|20.8|20.66|20.96|20.82|20.97|20.83|20.8|20.66|61
1723497300000|2024-08-12 21:15:00|20.97|20.83|20.93|20.79|20.97|20.83|20.88|20.74|75
1723497600000|2024-08-12 21:20:00|20.92|20.78|20.93|20.79|20.93|20.79|20.89|20.75|54
1723497900000|2024-08-12 21:25:00|20.92|20.78|20.92|20.78|20.93|20.79|20.91|20.77|7
1723498200000|2024-08-12 21:30:00|20.93|20.79|21.02|20.88|21.03|20.89|20.93|20.79|92
1723498500000|2024-08-12 21:35:00|21.01|20.87|21.04|20.9|21.04|20.9|20.99|20.85|30
1723498800000|2024-08-12 21:40:00|21.03|20.89|21.03|20.89|21.05|20.91|21.03|20.89|23
1723499100000|2024-08-12 21:45:00|21.04|20.9|21.04|20.9|21.04|20.9|21.04|20.9|1
1723499400000|2024-08-12 21:50:00|21.05|20.91|21.07|20.93|21.08|20.94|21.05|20.91|81
1723499700000|2024-08-12 21:55:00|21.06|20.92|21.04|20.9|21.06|20.92|21.04|20.9|13
1723500000000|2024-08-12 22:00:00|21.03|20.89|21.08|20.94|21.08|20.94|21.03|20.89|52
1723500300000|2024-08-12 22:05:00|21.09|20.95|21.13|20.99|21.14|21|21.08|20.94|107
1723500600000|2024-08-12 22:10:00|21.14|21|21.15|21.01|21.15|21.01|21.1|20.96|150
1723500900000|2024-08-12 22:15:00|21.16|21.02|21.2|21.06|21.2|21.06|21.15|21.01|197
1723501200000|2024-08-12 22:20:00|21.21|21.07|21.14|21|21.21|21.07|21.1|20.96|88
1723501500000|2024-08-12 22:25:00|21.13|20.99|21.12|20.98|21.16|21.02|21.11|20.97|122
1723501800000|2024-08-12 22:30:00|21.11|20.97|21.07|20.93|21.12|20.98|21.06|20.92|139
1723502100000|2024-08-12 22:35:00|21.08|20.94|21.04|20.9|21.08|20.94|21.04|20.9|91
1723502400000|2024-08-12 22:40:00|21.03|20.89|21.02|20.88|21.06|20.92|21.02|20.88|92
1723502700000|2024-08-12 22:45:00|21.03|20.89|21.05|20.91|21.06|20.92|20.97|20.83|104
1723503000000|2024-08-12 22:50:00|21.06|20.92|21.06|20.92|21.07|20.93|21.05|20.91|79
1723503300000|2024-08-12 22:55:00|21.05|20.91|21.07|20.93|21.09|20.95|21.05|20.91|65
1723503600000|2024-08-12 23:00:00|21.06|20.92|21.1|20.96|21.14|21|21.06|20.92|99
1723503900000|2024-08-12 23:05:00|21.11|20.97|21.16|21.02|21.17|21.03|21.1|20.96|84
1723504200000|2024-08-12 23:10:00|21.15|21.01|21.15|21.01|21.18|21.04|21.12|20.98|129
1723504500000|2024-08-12 23:15:00|21.17|21.03|21.42|21.28|21.43|21.29|21.16|21.02|214
1723504800000|2024-08-12 23:20:00|21.41|21.27|21.29|21.15|21.43|21.29|21.29|21.15|233
1723505100000|2024-08-12 23:25:00|21.28|21.14|21.25|21.11|21.29|21.15|21.22|21.08|152
1723505400000|2024-08-12 23:30:00|21.26|21.12|21.34|21.2|21.35|21.21|21.25|21.11|221
1723505700000|2024-08-12 23:35:00|21.33|21.19|21.42|21.28|21.42|21.28|21.33|21.19|140
1723506000000|2024-08-12 23:40:00|21.41|21.27|21.39|21.25|21.42|21.28|21.36|21.22|203
1723506300000|2024-08-12 23:45:00|21.38|21.24|21.39|21.25|21.42|21.28|21.38|21.24|196
1723506600000|2024-08-12 23:50:00|21.4|21.26|21.35|21.21|21.41|21.27|21.35|21.21|242
1723506900000|2024-08-12 23:55:00|21.36|21.22|21.35|21.21|21.37|21.23|21.34|21.2|133
1723507200000|2024-08-13 00:00:00|21.36|21.22|21.34|21.2|21.36|21.22|21.27|21.13|159
1723507500000|2024-08-13 00:05:00|21.35|21.21|21.39|21.25|21.39|21.25|21.32|21.18|161
1723507800000|2024-08-13 00:10:00|21.4|21.26|21.31|21.17|21.4|21.26|21.27|21.13|96
1723508100000|2024-08-13 00:15:00|21.3|21.16|21.3|21.16|21.35|21.21|21.27|21.13|195
1723508400000|2024-08-13 00:20:00|21.29|21.15|21.31|21.17|21.31|21.17|21.26|21.12|155
1723508700000|2024-08-13 00:25:00|21.32|21.18|21.35|21.21|21.37|21.23|21.31|21.17|180
1723509000000|2024-08-13 00:30:00|21.36|21.22|21.28|21.14|21.43|21.29|21.24|21.1|255
1723509300000|2024-08-13 00:35:00|21.29|21.15|21.32|21.18|21.34|21.2|21.28|21.14|148
1723509600000|2024-08-13 00:40:00|21.31|21.17|21.33|21.19|21.39|21.25|21.3|21.16|185
1723509900000|2024-08-13 00:45:00|21.34|21.2|21.35|21.21|21.35|21.21|21.3|21.16|136
1723510200000|2024-08-13 00:50:00|21.36|21.22|21.39|21.25|21.42|21.28|21.36|21.22|194
1723510500000|2024-08-13 00:55:00|21.4|21.26|21.35|21.21|21.42|21.28|21.34|21.2|196
1723510800000|2024-08-13 01:00:00|21.36|21.22|21.33|21.19|21.4|21.26|21.32|21.18|192
1723511100000|2024-08-13 01:05:00|21.32|21.18|21.33|21.19|21.36|21.22|21.25|21.11|168
1723511400000|2024-08-13 01:10:00|21.32|21.18|21.31|21.17|21.35|21.21|21.31|21.17|40
1723511700000|2024-08-13 01:15:00|21.3|21.16|21.38|21.24|21.38|21.24|21.29|21.15|117
1723512000000|2024-08-13 01:20:00|21.37|21.23|21.38|21.24|21.39|21.25|21.33|21.19|217
1723512300000|2024-08-13 01:25:00|21.37|21.23|21.33|21.19|21.41|21.27|21.33|21.19|157
1723512600000|2024-08-13 01:30:00|21.34|21.2|21.37|21.23|21.38|21.24|21.31|21.17|263
1723512900000|2024-08-13 01:35:00|21.36|21.22|21.38|21.24|21.42|21.28|21.36|21.22|148
1723513200000|2024-08-13 01:40:00|21.39|21.25|21.4|21.26|21.42|21.28|21.38|21.24|168
1723513500000|2024-08-13 01:45:00|21.39|21.25|21.39|21.25|21.41|21.27|21.37|21.23|133
1723513800000|2024-08-13 01:50:00|21.4|21.26|21.43|21.29|21.43|21.29|21.39|21.25|120
1723514100000|2024-08-13 01:55:00|21.42|21.28|21.38|21.24|21.43|21.29|21.37|21.23|71
1723514400000|2024-08-13 02:00:00|21.37|21.23|21.33|21.19|21.39|21.25|21.31|21.17|189
1723514700000|2024-08-13 02:05:00|21.34|21.2|21.3|21.16|21.35|21.21|21.28|21.14|129
1723515000000|2024-08-13 02:10:00|21.29|21.15|21.24|21.1|21.3|21.16|21.2|21.06|136
1723515300000|2024-08-13 02:15:00|21.23|21.09|21.2|21.06|21.24|21.1|21.15|21.01|216
1723515600000|2024-08-13 02:20:00|21.21|21.07|21.2|21.06|21.22|21.08|21.19|21.05|138
1723515900000|2024-08-13 02:25:00|21.21|21.07|21.27|21.13|21.28|21.14|21.2|21.06|107
1723516200000|2024-08-13 02:30:00|21.26|21.12|21.26|21.12|21.29|21.15|21.25|21.11|123
1723516500000|2024-08-13 02:35:00|21.25|21.11|21.22|21.08|21.26|21.12|21.21|21.07|94
1723516800000|2024-08-13 02:40:00|21.21|21.07|21.21|21.07|21.24|21.1|21.21|21.07|119
1723517100000|2024-08-13 02:45:00|21.2|21.06|21.21|21.07|21.24|21.1|21.19|21.05|174
1723517400000|2024-08-13 02:50:00|21.2|21.06|21.23|21.09|21.25|21.11|21.2|21.06|160
1723517700000|2024-08-13 02:55:00|21.22|21.08|21.26|21.12|21.27|21.13|21.22|21.08|189
1723518000000|2024-08-13 03:00:00|21.27|21.13|21.27|21.13|21.28|21.14|21.24|21.1|131
1723518300000|2024-08-13 03:05:00|21.26|21.12|21.19|21.05|21.27|21.13|21.17|21.03|133
1723518600000|2024-08-13 03:10:00|21.18|21.04|21.11|20.97|21.2|21.06|21.03|20.89|235
1723518900000|2024-08-13 03:15:00|21.1|20.96|21.2|21.06|21.21|21.07|21.06|20.92|161
1723519200000|2024-08-13 03:20:00|21.19|21.05|21.15|21.01|21.21|21.07|21.09|20.95|171
1723519500000|2024-08-13 03:25:00|21.14|21|21.08|20.94|21.16|21.02|21.08|20.94|173
1723519800000|2024-08-13 03:30:00|21.07|20.93|21.03|20.89|21.1|20.96|21.01|20.87|127
1723520100000|2024-08-13 03:35:00|21.02|20.88|20.97|20.83|21.05|20.91|20.96|20.82|309
1723520400000|2024-08-13 03:40:00|20.98|20.84|20.94|20.8|21|20.86|20.92|20.78|169
1723520700000|2024-08-13 03:45:00|20.93|20.79|20.91|20.77|20.94|20.8|20.87|20.73|185
1723521000000|2024-08-13 03:50:00|20.92|20.78|20.92|20.78|20.93|20.79|20.88|20.74|89
1723521300000|2024-08-13 03:55:00|20.91|20.77|20.93|20.79|20.94|20.8|20.87|20.73|172
1723521600000|2024-08-13 04:00:00|20.92|20.78|20.84|20.7|20.93|20.79|20.81|20.67|117
1723521900000|2024-08-13 04:05:00|20.85|20.71|20.82|20.68|20.86|20.72|20.82|20.68|102
1723522200000|2024-08-13 04:10:00|20.81|20.67|20.82|20.68|20.83|20.69|20.8|20.66|132
1723522500000|2024-08-13 04:15:00|20.83|20.69|20.89|20.75|20.91|20.77|20.83|20.69|97
1723522800000|2024-08-13 04:20:00|20.9|20.76|20.95|20.81|20.96|20.82|20.89|20.75|129
1723523100000|2024-08-13 04:25:00|20.94|20.8|20.96|20.82|20.96|20.82|20.93|20.79|101
1723523400000|2024-08-13 04:30:00|20.95|20.81|20.96|20.82|20.97|20.83|20.93|20.79|160
1723523700000|2024-08-13 04:35:00|20.95|20.81|20.98|20.84|20.98|20.84|20.94|20.8|94
1723524000000|2024-08-13 04:40:00|20.97|20.83|20.99|20.85|21|20.86|20.96|20.82|173
1723524300000|2024-08-13 04:45:00|21|20.86|20.98|20.84|21|20.86|20.97|20.83|89
1723524600000|2024-08-13 04:50:00|20.99|20.85|21|20.86|21.01|20.87|20.98|20.84|174
1723524900000|2024-08-13 04:55:00|20.99|20.85|21.06|20.92|21.06|20.92|20.99|20.85|258
1723525200000|2024-08-13 05:00:00|21.05|20.91|21.04|20.9|21.08|20.94|21.02|20.88|273
1723525500000|2024-08-13 05:05:00|21.03|20.89|21.05|20.91|21.06|20.92|21.01|20.87|161
1723525800000|2024-08-13 05:10:00|21.04|20.9|21.08|20.94|21.11|20.97|21.04|20.9|185
1723526100000|2024-08-13 05:15:00|21.07|20.93|21.09|20.95|21.1|20.96|21.05|20.91|170
1723526400000|2024-08-13 05:20:00|21.08|20.94|21.11|20.97|21.11|20.97|21.08|20.94|134
1723526700000|2024-08-13 05:25:00|21.1|20.96|21.11|20.97|21.12|20.98|21.1|20.96|198
1723527000000|2024-08-13 05:30:00|21.12|20.98|21.08|20.94|21.12|20.98|21.05|20.91|80
1723527300000|2024-08-13 05:35:00|21.07|20.93|21.06|20.92|21.08|20.94|21.06|20.92|146
1723527600000|2024-08-13 05:40:00|21.07|20.93|21.08|20.94|21.09|20.95|21.05|20.91|106
1723527900000|2024-08-13 05:45:00|21.07|20.93|21.11|20.97|21.11|20.97|21.07|20.93|109
1723528200000|2024-08-13 05:50:00|21.1|20.96|21.1|20.96|21.16|21.02|21.1|20.96|145
1723528500000|2024-08-13 05:55:00|21.09|20.95|21.09|20.95|21.1|20.96|21.08|20.94|65
1723528800000|2024-08-13 06:00:00|21.1|20.96|21.14|21|21.15|21.01|21.06|20.92|94
1723529100000|2024-08-13 06:05:00|21.13|20.99|21.11|20.97|21.14|21|21.1|20.96|23
1723529400000|2024-08-13 06:10:00|21.12|20.98|21.09|20.95|21.12|20.98|21.08|20.94|106
1723529700000|2024-08-13 06:15:00|21.08|20.94|21.02|20.88|21.1|20.96|21.02|20.88|129
1723530000000|2024-08-13 06:20:00|21.01|20.87|20.99|20.85|21.04|20.9|20.99|20.85|259
1723530300000|2024-08-13 06:25:00|21|20.86|21.04|20.9|21.05|20.91|21|20.86|181
1723530600000|2024-08-13 06:30:00|21.03|20.89|21.06|20.92|21.08|20.94|21.03|20.89|155
1723530900000|2024-08-13 06:35:00|21.05|20.91|21.12|20.98|21.13|20.99|21.05|20.91|172
1723531200000|2024-08-13 06:40:00|21.13|20.99|21.1|20.96|21.13|20.99|21.1|20.96|246
1723531500000|2024-08-13 06:45:00|21.11|20.97|21.15|21.01|21.18|21.04|21.1|20.96|213
1723531800000|2024-08-13 06:50:00|21.14|21|21.15|21.01|21.16|21.02|21.13|20.99|122
1723532100000|2024-08-13 06:55:00|21.14|21|21.15|21.01|21.17|21.03|21.14|21|64
1723532400000|2024-08-13 07:00:00|21.14|21|21.13|20.99|21.15|21.01|21.11|20.97|150
1723532700000|2024-08-13 07:05:00|21.12|20.98|21.13|20.99|21.15|21.01|21.12|20.98|220
1723533000000|2024-08-13 07:10:00|21.12|20.98|21.1|20.96|21.14|21|21.08|20.94|145
1723533300000|2024-08-13 07:15:00|21.11|20.97|21.14|21|21.15|21.01|21.1|20.96|114
1723533600000|2024-08-13 07:20:00|21.13|20.99|21.12|20.98|21.19|21.05|21.11|20.97|225
1723533900000|2024-08-13 07:25:00|21.11|20.97|21.09|20.95|21.12|20.98|21.09|20.95|153
1723534200000|2024-08-13 07:30:00|21.08|20.94|21.09|20.95|21.11|20.97|21.06|20.92|160
1723534500000|2024-08-13 07:35:00|21.1|20.96|21.12|20.98|21.12|20.98|21.08|20.94|124
1723534800000|2024-08-13 07:40:00|21.11|20.97|21.14|21|21.14|21|21.11|20.97|88
1723535100000|2024-08-13 07:45:00|21.13|20.99|21.12|20.98|21.14|21|21.11|20.97|56
1723535400000|2024-08-13 07:50:00|21.13|20.99|21.07|20.93|21.13|20.99|21.06|20.92|93
1723535700000|2024-08-13 07:55:00|21.06|20.92|21.06|20.92|21.07|20.93|21.04|20.9|179
1723536000000|2024-08-13 08:00:00|21.07|20.93|21.05|20.91|21.07|20.93|21.03|20.89|259
1723536300000|2024-08-13 08:05:00|21.04|20.9|21.04|20.9|21.05|20.91|21|20.86|239
1723536600000|2024-08-13 08:10:00|21.03|20.89|21.06|20.92|21.06|20.92|21.03|20.89|177
1723536900000|2024-08-13 08:15:00|21.07|20.93|21.05|20.91|21.09|20.95|21.05|20.91|91
1723537200000|2024-08-13 08:20:00|21.04|20.9|20.97|20.83|21.05|20.91|20.97|20.83|188
1723537500000|2024-08-13 08:25:00|20.96|20.82|20.94|20.8|20.97|20.83|20.93|20.79|208
1723537800000|2024-08-13 08:30:00|20.95|20.81|20.91|20.77|20.97|20.83|20.89|20.75|175
1723538100000|2024-08-13 08:35:00|20.92|20.78|20.96|20.82|20.97|20.83|20.9|20.76|141
1723538400000|2024-08-13 08:40:00|20.97|20.83|20.95|20.81|20.98|20.84|20.94|20.8|85
1723538700000|2024-08-13 08:45:00|20.94|20.8|20.94|20.8|20.97|20.83|20.92|20.78|93
1723539000000|2024-08-13 08:50:00|20.93|20.79|20.94|20.8|20.95|20.81|20.91|20.77|64
1723539300000|2024-08-13 08:55:00|20.95|20.81|20.98|20.84|20.98|20.84|20.94|20.8|130
1723539600000|2024-08-13 09:00:00|20.97|20.83|20.92|20.78|20.98|20.84|20.91|20.77|46
1723539900000|2024-08-13 09:05:00|20.93|20.79|20.91|20.77|20.95|20.81|20.89|20.75|225
1723540200000|2024-08-13 09:10:00|20.9|20.76|20.94|20.8|20.94|20.8|20.9|20.76|109
1723540500000|2024-08-13 09:15:00|20.93|20.79|20.87|20.73|20.94|20.8|20.85|20.71|142
1723540800000|2024-08-13 09:20:00|20.88|20.74|20.82|20.68|20.9|20.76|20.81|20.67|140
1723541100000|2024-08-13 09:25:00|20.83|20.69|20.89|20.75|20.89|20.75|20.83|20.69|147
1723541400000|2024-08-13 09:30:00|20.88|20.74|20.85|20.71|20.94|20.8|20.83|20.69|162
1723541700000|2024-08-13 09:35:00|20.84|20.7|20.8|20.66|20.86|20.72|20.79|20.65|194
1723542000000|2024-08-13 09:40:00|20.81|20.67|20.78|20.64|20.83|20.69|20.77|20.63|184
1723542300000|2024-08-13 09:45:00|20.77|20.63|20.83|20.69|20.83|20.69|20.76|20.62|176
1723542600000|2024-08-13 09:50:00|20.82|20.68|20.86|20.72|20.86|20.72|20.81|20.67|159
1723542900000|2024-08-13 09:55:00|20.87|20.73|20.86|20.72|20.87|20.73|20.83|20.69|211
1723543200000|2024-08-13 10:00:00|20.85|20.71|20.84|20.7|20.87|20.73|20.82|20.68|196
1723543500000|2024-08-13 10:05:00|20.83|20.69|20.8|20.66|20.85|20.71|20.78|20.64|98
1723543800000|2024-08-13 10:10:00|20.79|20.65|20.79|20.65|20.83|20.69|20.77|20.63|119
1723544100000|2024-08-13 10:15:00|20.8|20.66|20.79|20.65|20.83|20.69|20.77|20.63|116
1723544400000|2024-08-13 10:20:00|20.78|20.64|20.7|20.56|20.79|20.65|20.68|20.54|362
1723544700000|2024-08-13 10:25:00|20.71|20.57|20.79|20.65|20.79|20.65|20.69|20.55|125
1723545000000|2024-08-13 10:30:00|20.78|20.64|20.8|20.66|20.8|20.66|20.74|20.6|193
1723545300000|2024-08-13 10:35:00|20.79|20.65|20.73|20.59|20.8|20.66|20.71|20.57|165
1723545600000|2024-08-13 10:40:00|20.72|20.58|20.76|20.62|20.77|20.63|20.72|20.58|111
1723545900000|2024-08-13 10:45:00|20.75|20.61|20.8|20.66|20.81|20.67|20.75|20.61|213
1723546200000|2024-08-13 10:50:00|20.79|20.65|20.81|20.67|20.81|20.67|20.79|20.65|175
1723546500000|2024-08-13 10:55:00|20.82|20.68|20.8|20.66|20.83|20.69|20.78|20.64|172
1723546800000|2024-08-13 11:00:00|20.79|20.65|20.79|20.65|20.81|20.67|20.79|20.65|107
1723547100000|2024-08-13 11:05:00|20.8|20.66|20.76|20.62|20.82|20.68|20.76|20.62|116
1723547400000|2024-08-13 11:10:00|20.77|20.63|20.8|20.66|20.8|20.66|20.76|20.62|86
1723547700000|2024-08-13 11:15:00|20.81|20.67|20.84|20.7|20.84|20.7|20.8|20.66|92
1723548000000|2024-08-13 11:20:00|20.83|20.69|20.83|20.69|20.84|20.7|20.82|20.68|109
1723548300000|2024-08-13 11:25:00|20.82|20.68|20.78|20.64|20.83|20.69|20.76|20.62|129
1723548600000|2024-08-13 11:30:00|20.77|20.63|20.81|20.67|20.82|20.68|20.76|20.62|204
1723548900000|2024-08-13 11:35:00|20.82|20.68|20.81|20.67|20.83|20.69|20.8|20.66|196
1723549200000|2024-08-13 11:40:00|20.82|20.68|20.86|20.72|20.88|20.74|20.8|20.66|175
1723549500000|2024-08-13 11:45:00|20.87|20.73|20.86|20.72|20.88|20.74|20.84|20.7|142
1723549800000|2024-08-13 11:50:00|20.85|20.71|20.84|20.7|20.86|20.72|20.84|20.7|50
1723550100000|2024-08-13 11:55:00|20.85|20.71|20.92|20.78|20.93|20.79|20.83|20.69|263
1723550400000|2024-08-13 12:00:00|20.93|20.79|20.93|20.79|20.96|20.82|20.92|20.78|235
1723550700000|2024-08-13 12:05:00|20.94|20.8|20.92|20.78|20.95|20.81|20.91|20.77|136
1723551000000|2024-08-13 12:10:00|20.93|20.79|20.95|20.81|20.97|20.83|20.89|20.75|292
1723551300000|2024-08-13 12:15:00|20.94|20.8|20.91|20.77|20.95|20.81|20.9|20.76|240
1723551600000|2024-08-13 12:20:00|20.9|20.76|20.87|20.73|20.93|20.79|20.85|20.71|310
1723551900000|2024-08-13 12:25:00|20.86|20.72|20.88|20.74|20.89|20.75|20.86|20.72|127
1723552200000|2024-08-13 12:30:00|20.89|20.75|20.97|20.83|21.07|20.93|20.88|20.74|350
1723552500000|2024-08-13 12:35:00|20.98|20.84|21.03|20.89|21.04|20.9|20.96|20.82|231
1723552800000|2024-08-13 12:40:00|21.04|20.9|20.94|20.8|21.04|20.9|20.91|20.77|277
1723553100000|2024-08-13 12:45:00|20.93|20.79|20.91|20.77|20.94|20.8|20.86|20.72|186
1723553400000|2024-08-13 12:50:00|20.92|20.78|20.96|20.82|20.97|20.83|20.9|20.76|161
1723553700000|2024-08-13 12:55:00|20.97|20.83|21.02|20.88|21.05|20.91|20.96|20.82|138
1723554000000|2024-08-13 13:00:00|21.03|20.89|21.01|20.87|21.08|20.94|20.99|20.85|175
1723554300000|2024-08-13 13:05:00|21|20.86|20.98|20.84|21.04|20.9|20.95|20.81|165
1723554600000|2024-08-13 13:10:00|20.99|20.85|20.95|20.81|21.03|20.89|20.94|20.8|220
1723554900000|2024-08-13 13:15:00|20.96|20.82|20.95|20.81|20.98|20.84|20.91|20.77|225
1723555200000|2024-08-13 13:20:00|20.96|20.82|20.91|20.77|20.96|20.82|20.9|20.76|192
1723555500000|2024-08-13 13:25:00|20.9|20.76|20.9|20.76|20.92|20.78|20.88|20.74|71
1723555800000|2024-08-13 13:30:00|20.89|20.75|20.98|20.84|21|20.86|20.88|20.74|184
1723556100000|2024-08-13 13:35:00|20.97|20.83|21|20.86|21.02|20.88|20.93|20.79|148
1723556400000|2024-08-13 13:40:00|21.01|20.87|21.01|20.87|21.04|20.9|20.95|20.81|189
1723556700000|2024-08-13 13:45:00|21.02|20.88|21.07|20.93|21.1|20.96|21.01|20.87|223
1723557000000|2024-08-13 13:50:00|21.08|20.94|21.11|20.97|21.13|20.99|21.06|20.92|172
1723557300000|2024-08-13 13:55:00|21.1|20.96|21.1|20.96|21.12|20.98|21.04|20.9|188
1723557600000|2024-08-13 14:00:00|21.11|20.97|21.09|20.95|21.13|20.99|21.07|20.93|289
1723557900000|2024-08-13 14:05:00|21.08|20.94|21.08|20.94|21.12|20.98|21.05|20.91|268
1723558200000|2024-08-13 14:10:00|21.07|20.93|21.1|20.96|21.1|20.96|21.03|20.89|231
1723558500000|2024-08-13 14:15:00|21.11|20.97|21.08|20.94|21.15|21.01|21.07|20.93|161
1723558800000|2024-08-13 14:20:00|21.07|20.93|21.04|20.9|21.09|20.95|21.01|20.87|233
1723559100000|2024-08-13 14:25:00|21.03|20.89|21.01|20.87|21.05|20.91|20.99|20.85|210
1723559400000|2024-08-13 14:30:00|21|20.86|20.87|20.73|21.01|20.87|20.83|20.69|283
1723559700000|2024-08-13 14:35:00|20.88|20.74|20.92|20.78|20.95|20.81|20.86|20.72|168
1723560000000|2024-08-13 14:40:00|20.93|20.79|21|20.86|21.01|20.87|20.92|20.78|308
1723560300000|2024-08-13 14:45:00|20.99|20.85|21.07|20.93|21.08|20.94|20.96|20.82|147
1723560600000|2024-08-13 14:50:00|21.08|20.94|21.06|20.92|21.08|20.94|21|20.86|168
1723560900000|2024-08-13 14:55:00|21.07|20.93|21.1|20.96|21.13|20.99|21.06|20.92|198
1723561200000|2024-08-13 15:00:00|21.09|20.95|21.1|20.96|21.13|20.99|21.06|20.92|177
1723561500000|2024-08-13 15:05:00|21.09|20.95|21|20.86|21.11|20.97|20.99|20.85|159
1723561800000|2024-08-13 15:10:00|20.99|20.85|21.02|20.88|21.05|20.91|20.98|20.84|168
1723562100000|2024-08-13 15:15:00|21.03|20.89|21.01|20.87|21.06|20.92|20.99|20.85|193
1723562400000|2024-08-13 15:20:00|21.02|20.88|21.05|20.91|21.06|20.92|21|20.86|184
1723562700000|2024-08-13 15:25:00|21.06|20.92|21.05|20.91|21.06|20.92|21.03|20.89|246
1723563000000|2024-08-13 15:30:00|21.04|20.9|21.06|20.92|21.09|20.95|21.04|20.9|240
1723563300000|2024-08-13 15:35:00|21.07|20.93|21.08|20.94|21.11|20.97|21.05|20.91|222
1723563600000|2024-08-13 15:40:00|21.09|20.95|21.1|20.96|21.12|20.98|21.08|20.94|98
1723563900000|2024-08-13 15:45:00|21.11|20.97|21.12|20.98|21.16|21.02|21.1|20.96|238
1723564200000|2024-08-13 15:50:00|21.13|20.99|21.1|20.96|21.14|21|21.07|20.93|156
1723564500000|2024-08-13 15:55:00|21.09|20.95|21.12|20.98|21.13|20.99|21.09|20.95|124
1723564800000|2024-08-13 16:00:00|21.11|20.97|21.15|21.01|21.15|21.01|21.1|20.96|259
1723565100000|2024-08-13 16:05:00|21.14|21|21.23|21.09|21.24|21.1|21.13|20.99|202
1723565400000|2024-08-13 16:10:00|21.22|21.08|21.31|21.17|21.31|21.17|21.22|21.08|161
1723565700000|2024-08-13 16:15:00|21.32|21.18|21.36|21.22|21.37|21.23|21.31|21.17|190
1723566000000|2024-08-13 16:20:00|21.35|21.21|21.35|21.21|21.42|21.28|21.3|21.16|237
1723566300000|2024-08-13 16:25:00|21.36|21.22|21.31|21.17|21.37|21.23|21.31|21.17|116
1723566600000|2024-08-13 16:30:00|21.32|21.18|21.38|21.24|21.38|21.24|21.3|21.16|163
1723566900000|2024-08-13 16:35:00|21.39|21.25|21.47|21.33|21.48|21.34|21.36|21.22|254
1723567200000|2024-08-13 16:40:00|21.48|21.34|21.53|21.39|21.54|21.4|21.47|21.33|166
1723567500000|2024-08-13 16:45:00|21.54|21.4|21.63|21.49|21.63|21.49|21.53|21.39|184
1723567800000|2024-08-13 16:50:00|21.62|21.48|21.58|21.44|21.63|21.49|21.54|21.4|211
1723568100000|2024-08-13 16:55:00|21.59|21.45|21.62|21.48|21.63|21.49|21.58|21.44|301
1723568400000|2024-08-13 17:00:00|21.63|21.49|21.59|21.45|21.69|21.55|21.57|21.43|292
1723568700000|2024-08-13 17:05:00|21.58|21.44|21.55|21.41|21.64|21.5|21.55|21.41|269
1723569000000|2024-08-13 17:10:00|21.56|21.42|21.6|21.46|21.63|21.49|21.55|21.41|396
1723569300000|2024-08-13 17:15:00|21.59|21.45|21.56|21.42|21.63|21.49|21.52|21.38|383
1723569600000|2024-08-13 17:20:00|21.55|21.41|21.53|21.39|21.6|21.46|21.5|21.36|288
1723569900000|2024-08-13 17:25:00|21.54|21.4|21.58|21.44|21.6|21.46|21.53|21.39|215
1723570200000|2024-08-13 17:30:00|21.57|21.43|21.6|21.46|21.6|21.46|21.57|21.43|310
1723570500000|2024-08-13 17:35:00|21.59|21.45|21.61|21.47|21.64|21.5|21.59|21.45|251
1723570800000|2024-08-13 17:40:00|21.62|21.48|21.66|21.52|21.67|21.53|21.62|21.48|179
1723571100000|2024-08-13 17:45:00|21.65|21.51|21.62|21.48|21.67|21.53|21.58|21.44|233
1723571400000|2024-08-13 17:50:00|21.61|21.47|21.62|21.48|21.62|21.48|21.52|21.38|230
1723571700000|2024-08-13 17:55:00|21.61|21.47|21.63|21.49|21.65|21.51|21.61|21.47|154
1723572000000|2024-08-13 18:00:00|21.62|21.48|21.58|21.44|21.63|21.49|21.57|21.43|215
1723572300000|2024-08-13 18:05:00|21.59|21.45|21.54|21.4|21.6|21.46|21.52|21.38|213
1723572600000|2024-08-13 18:10:00|21.55|21.41|21.57|21.43|21.59|21.45|21.54|21.4|225
1723572900000|2024-08-13 18:15:00|21.58|21.44|21.5|21.36|21.58|21.44|21.48|21.34|75
1723573200000|2024-08-13 18:20:00|21.51|21.37|21.53|21.39|21.54|21.4|21.51|21.37|75
1723573500000|2024-08-13 18:25:00|21.52|21.38|21.54|21.4|21.54|21.4|21.51|21.37|204
1723573800000|2024-08-13 18:30:00|21.53|21.39|21.48|21.34|21.54|21.4|21.47|21.33|222
1723574100000|2024-08-13 18:35:00|21.49|21.35|21.55|21.41|21.55|21.41|21.49|21.35|193
1723574400000|2024-08-13 18:40:00|21.56|21.42|21.51|21.37|21.56|21.42|21.51|21.37|158
1723574700000|2024-08-13 18:45:00|21.5|21.36|21.46|21.32|21.51|21.37|21.44|21.3|242
1723575000000|2024-08-13 18:50:00|21.45|21.31|21.47|21.33|21.49|21.35|21.43|21.29|195
1723575300000|2024-08-13 18:55:00|21.48|21.34|21.46|21.32|21.5|21.36|21.46|21.32|111
1723575600000|2024-08-13 19:00:00|21.45|21.31|21.44|21.3|21.47|21.33|21.42|21.28|123
1723575900000|2024-08-13 19:05:00|21.43|21.29|21.41|21.27|21.43|21.29|21.4|21.26|125
1723576200000|2024-08-13 19:10:00|21.42|21.28|21.39|21.25|21.43|21.29|21.38|21.24|90
1723576500000|2024-08-13 19:15:00|21.38|21.24|21.34|21.2|21.39|21.25|21.33|21.19|239
1723576800000|2024-08-13 19:20:00|21.33|21.19|21.31|21.17|21.33|21.19|21.23|21.09|177
1723577100000|2024-08-13 19:25:00|21.3|21.16|21.42|21.28|21.47|21.33|21.29|21.15|212
1723577400000|2024-08-13 19:30:00|21.41|21.27|21.35|21.21|21.46|21.32|21.34|21.2|202
1723577700000|2024-08-13 19:35:00|21.34|21.2|21.38|21.24|21.39|21.25|21.34|21.2|125
1723578000000|2024-08-13 19:40:00|21.4|21.26|21.41|21.27|21.41|21.27|21.38|21.24|142
1723578300000|2024-08-13 19:45:00|21.42|21.28|21.47|21.33|21.48|21.34|21.41|21.27|162
1723578600000|2024-08-13 19:50:00|21.46|21.32|21.42|21.28|21.47|21.33|21.41|21.27|177
1723578900000|2024-08-13 19:55:00|21.43|21.29|21.43|21.29|21.44|21.3|21.41|21.27|159
1723579200000|2024-08-13 20:00:00|21.42|21.28|21.45|21.31|21.46|21.32|21.42|21.28|194
1723579500000|2024-08-13 20:05:00|21.44|21.3|21.45|21.31|21.45|21.31|21.43|21.29|150
1723579800000|2024-08-13 20:10:00|21.44|21.3|21.39|21.25|21.46|21.32|21.39|21.25|138
1723580100000|2024-08-13 20:15:00|21.38|21.24|21.34|21.2|21.39|21.25|21.34|21.2|127
1723580400000|2024-08-13 20:20:00|21.33|21.19|21.31|21.17|21.36|21.22|21.31|21.17|185
1723580700000|2024-08-13 20:25:00|21.3|21.16|21.33|21.19|21.34|21.2|21.29|21.15|98
1723581000000|2024-08-13 20:30:00|21.34|21.2|21.37|21.23|21.37|21.23|21.33|21.19|98
1723581300000|2024-08-13 20:35:00|21.36|21.22|21.36|21.22|21.37|21.23|21.33|21.19|177
1723581600000|2024-08-13 20:40:00|21.37|21.23|21.39|21.25|21.4|21.26|21.34|21.2|143
1723581900000|2024-08-13 20:45:00|21.4|21.26|21.4|21.26|21.41|21.27|21.39|21.25|83
1723582200000|2024-08-13 20:50:00|21.39|21.25|21.4|21.26|21.41|21.27|21.39|21.25|72
1723582500000|2024-08-13 20:55:00|21.39|21.25|21.35|21.21|21.39|21.25|21.34|21.2|158
1723582800000|2024-08-13 21:00:00|21.36|21.22|21.37|21.23|21.38|21.24|21.36|21.22|8
1723583100000|2024-08-13 21:05:00|21.36|21.22|21.36|21.22|21.36|21.22|21.34|21.2|47
1723583400000|2024-08-13 21:10:00|21.35|21.21|21.33|21.19|21.35|21.21|21.32|21.18|19
1723583700000|2024-08-13 21:15:00|21.34|21.2|21.35|21.21|21.38|21.24|21.33|21.19|46
1723584000000|2024-08-13 21:20:00|21.34|21.2|21.42|21.28|21.43|21.29|21.33|21.19|23
1723584300000|2024-08-13 21:25:00|21.41|21.27|21.47|21.33|21.47|21.33|21.4|21.26|18
1723584600000|2024-08-13 21:30:00|21.5|21.36|21.58|21.44|21.59|21.45|21.5|21.36|34
1723584900000|2024-08-13 21:35:00|21.59|21.45|21.58|21.44|21.59|21.45|21.58|21.44|14
1723585200000|2024-08-13 21:40:00|21.57|21.43|21.53|21.39|21.58|21.44|21.53|21.39|27
1723585500000|2024-08-13 21:45:00|21.52|21.38|21.52|21.38|21.52|21.38|21.51|21.37|9
1723585800000|2024-08-13 21:50:00|21.51|21.37|21.51|21.37|21.51|21.37|21.5|21.36|45
1723586100000|2024-08-13 21:55:00|21.52|21.38|21.6|21.46|21.61|21.47|21.51|21.37|30
1723586400000|2024-08-13 22:00:00|21.59|21.45|21.59|21.45|21.61|21.47|21.56|21.42|136
1723586700000|2024-08-13 22:05:00|21.58|21.44|21.55|21.41|21.58|21.44|21.5|21.36|185
1723587000000|2024-08-13 22:10:00|21.54|21.4|21.53|21.39|21.56|21.42|21.5|21.36|103
1723587300000|2024-08-13 22:15:00|21.52|21.38|21.5|21.36|21.52|21.38|21.45|21.31|63
1723587600000|2024-08-13 22:20:00|21.49|21.35|21.54|21.4|21.54|21.4|21.49|21.35|132
1723587900000|2024-08-13 22:25:00|21.53|21.39|21.54|21.4|21.57|21.43|21.53|21.39|174
1723588200000|2024-08-13 22:30:00|21.53|21.39|21.57|21.43|21.58|21.44|21.53|21.39|167
1723588500000|2024-08-13 22:35:00|21.58|21.44|21.52|21.38|21.58|21.44|21.5|21.36|176
1723588800000|2024-08-13 22:40:00|21.51|21.37|21.55|21.41|21.56|21.42|21.49|21.35|106
1723589100000|2024-08-13 22:45:00|21.54|21.4|21.54|21.4|21.56|21.42|21.53|21.39|149
1723589400000|2024-08-13 22:50:00|21.53|21.39|21.5|21.36|21.55|21.41|21.49|21.35|150
1723589700000|2024-08-13 22:55:00|21.51|21.37|21.5|21.36|21.51|21.37|21.49|21.35|192
1723590000000|2024-08-13 23:00:00|21.51|21.37|21.49|21.35|21.52|21.38|21.47|21.33|295
1723590300000|2024-08-13 23:05:00|21.48|21.34|21.47|21.33|21.49|21.35|21.46|21.32|182
1723590600000|2024-08-13 23:10:00|21.46|21.32|21.45|21.31|21.47|21.33|21.44|21.3|142
1723590900000|2024-08-13 23:15:00|21.46|21.32|21.49|21.35|21.5|21.36|21.46|21.32|146
1723591200000|2024-08-13 23:20:00|21.48|21.34|21.48|21.34|21.5|21.36|21.48|21.34|169
1723591500000|2024-08-13 23:25:00|21.47|21.33|21.46|21.32|21.49|21.35|21.44|21.3|166
1723591800000|2024-08-13 23:30:00|21.45|21.31|21.45|21.31|21.48|21.34|21.44|21.3|107
1723592100000|2024-08-13 23:35:00|21.46|21.32|21.44|21.3|21.47|21.33|21.44|21.3|111
1723592400000|2024-08-13 23:40:00|21.45|21.31|21.44|21.3|21.45|21.31|21.42|21.28|134
1723592700000|2024-08-13 23:45:00|21.43|21.29|21.45|21.31|21.45|21.31|21.42|21.28|177
1723593000000|2024-08-13 23:50:00|21.46|21.32|21.49|21.35|21.49|21.35|21.45|21.31|102
1723593300000|2024-08-13 23:55:00|21.48|21.34|21.46|21.32|21.5|21.36|21.45|21.31|90
1723593600000|2024-08-14 00:00:00|21.45|21.31|21.41|21.27|21.46|21.32|21.4|21.26|143
1723593900000|2024-08-14 00:05:00|21.42|21.28|21.45|21.31|21.45|21.31|21.38|21.24|106
1723594200000|2024-08-14 00:10:00|21.44|21.3|21.45|21.31|21.48|21.34|21.43|21.29|116
1723594500000|2024-08-14 00:15:00|21.46|21.32|21.44|21.3|21.47|21.33|21.42|21.28|125
1723594800000|2024-08-14 00:20:00|21.45|21.31|21.42|21.28|21.48|21.34|21.4|21.26|122
1723595100000|2024-08-14 00:25:00|21.43|21.29|21.42|21.28|21.44|21.3|21.41|21.27|146
1723595400000|2024-08-14 00:30:00|21.43|21.29|21.44|21.3|21.47|21.33|21.4|21.26|74
1723595700000|2024-08-14 00:35:00|21.43|21.29|21.45|21.31|21.48|21.34|21.42|21.28|125
1723596000000|2024-08-14 00:40:00|21.44|21.3|21.45|21.31|21.47|21.33|21.44|21.3|86
1723596300000|2024-08-14 00:45:00|21.46|21.32|21.45|21.31|21.46|21.32|21.43|21.29|184
1723596600000|2024-08-14 00:50:00|21.46|21.32|21.5|21.36|21.52|21.38|21.45|21.31|137
1723596900000|2024-08-14 00:55:00|21.49|21.35|21.51|21.37|21.52|21.38|21.49|21.35|193
1723597200000|2024-08-14 01:00:00|21.5|21.36|21.48|21.34|21.53|21.39|21.47|21.33|126
1723597500000|2024-08-14 01:05:00|21.47|21.33|21.41|21.27|21.47|21.33|21.41|21.27|133
1723597800000|2024-08-14 01:10:00|21.4|21.26|21.41|21.27|21.42|21.28|21.38|21.24|64
1723598100000|2024-08-14 01:15:00|21.4|21.26|21.38|21.24|21.41|21.27|21.33|21.19|125
1723598400000|2024-08-14 01:20:00|21.37|21.23|21.33|21.19|21.39|21.25|21.33|21.19|155
1723598700000|2024-08-14 01:25:00|21.32|21.18|21.32|21.18|21.34|21.2|21.28|21.14|205
1723599000000|2024-08-14 01:30:00|21.31|21.17|21.34|21.2|21.34|21.2|21.27|21.13|186
1723599300000|2024-08-14 01:35:00|21.35|21.21|21.42|21.28|21.42|21.28|21.34|21.2|223
1723599600000|2024-08-14 01:40:00|21.41|21.27|21.42|21.28|21.43|21.29|21.39|21.25|124
1723599900000|2024-08-14 01:45:00|21.41|21.27|21.36|21.22|21.41|21.27|21.35|21.21|158
1723600200000|2024-08-14 01:50:00|21.35|21.21|21.36|21.22|21.37|21.23|21.33|21.19|155
1723600500000|2024-08-14 01:55:00|21.37|21.23|21.3|21.16|21.38|21.24|21.3|21.16|124
1723600800000|2024-08-14 02:00:00|21.29|21.15|21.3|21.16|21.31|21.17|21.26|21.12|76
1723601100000|2024-08-14 02:05:00|21.31|21.17|21.35|21.21|21.35|21.21|21.3|21.16|27
1723601400000|2024-08-14 02:10:00|21.36|21.22|21.36|21.22|21.36|21.22|21.34|21.2|19
1723601700000|2024-08-14 02:15:00|21.35|21.21|21.37|21.23|21.38|21.24|21.35|21.21|43
1723602000000|2024-08-14 02:20:00|21.36|21.22|21.39|21.25|21.4|21.26|21.36|21.22|42
1723602300000|2024-08-14 02:25:00|21.38|21.24|21.37|21.23|21.4|21.26|21.35|21.21|90
1723602600000|2024-08-14 02:30:00|21.36|21.22|21.36|21.22|21.38|21.24|21.35|21.21|112
1723602900000|2024-08-14 02:35:00|21.35|21.21|21.4|21.26|21.4|21.26|21.35|21.21|74
1723603200000|2024-08-14 02:40:00|21.39|21.25|21.4|21.26|21.41|21.27|21.39|21.25|108
1723603500000|2024-08-14 02:45:00|21.41|21.27|21.44|21.3|21.46|21.32|21.4|21.26|98
1723603800000|2024-08-14 02:50:00|21.43|21.29|21.45|21.31|21.45|21.31|21.42|21.28|33
1723604100000|2024-08-14 02:55:00|21.44|21.3|21.43|21.29|21.45|21.31|21.43|21.29|132
1723604400000|2024-08-14 03:00:00|21.44|21.3|21.43|21.29|21.47|21.33|21.43|21.29|196
1723604700000|2024-08-14 03:05:00|21.44|21.3|21.4|21.26|21.45|21.31|21.4|21.26|67
1723605000000|2024-08-14 03:10:00|21.41|21.27|21.41|21.27|21.43|21.29|21.4|21.26|69
1723605300000|2024-08-14 03:15:00|21.42|21.28|21.43|21.29|21.44|21.3|21.41|21.27|174
1723605600000|2024-08-14 03:20:00|21.42|21.28|21.44|21.3|21.44|21.3|21.41|21.27|131
1723605900000|2024-08-14 03:25:00|21.45|21.31|21.48|21.34|21.48|21.34|21.44|21.3|108
1723606200000|2024-08-14 03:30:00|21.49|21.35|21.49|21.35|21.5|21.36|21.47|21.33|85
1723606500000|2024-08-14 03:35:00|21.48|21.34|21.48|21.34|21.48|21.34|21.47|21.33|111
1723606800000|2024-08-14 03:40:00|21.47|21.33|21.5|21.36|21.5|21.36|21.47|21.33|26
1723607100000|2024-08-14 03:45:00|21.51|21.37|21.53|21.39|21.56|21.42|21.51|21.37|170
1723607400000|2024-08-14 03:50:00|21.52|21.38|21.47|21.33|21.54|21.4|21.46|21.32|102
1723607700000|2024-08-14 03:55:00|21.46|21.32|21.39|21.25|21.47|21.33|21.38|21.24|129
1723608000000|2024-08-14 04:00:00|21.38|21.24|21.4|21.26|21.4|21.26|21.37|21.23|147
1723608300000|2024-08-14 04:05:00|21.39|21.25|21.42|21.28|21.42|21.28|21.38|21.24|114
1723608600000|2024-08-14 04:10:00|21.43|21.29|21.41|21.27|21.43|21.29|21.4|21.26|89
1723608900000|2024-08-14 04:15:00|21.42|21.28|21.39|21.25|21.42|21.28|21.39|21.25|120
1723609200000|2024-08-14 04:20:00|21.4|21.26|21.41|21.27|21.41|21.27|21.36|21.22|181
1723609500000|2024-08-14 04:25:00|21.4|21.26|21.44|21.3|21.45|21.31|21.4|21.26|45
1723609800000|2024-08-14 04:30:00|21.45|21.31|21.39|21.25|21.45|21.31|21.39|21.25|98
1723610100000|2024-08-14 04:35:00|21.4|21.26|21.44|21.3|21.44|21.3|21.39|21.25|77
1723610400000|2024-08-14 04:40:00|21.43|21.29|21.42|21.28|21.44|21.3|21.41|21.27|76
1723610700000|2024-08-14 04:45:00|21.41|21.27|21.41|21.27|21.44|21.3|21.41|21.27|79
1723611000000|2024-08-14 04:50:00|21.42|21.28|21.43|21.29|21.44|21.3|21.41|21.27|80
1723611300000|2024-08-14 04:55:00|21.42|21.28|21.38|21.24|21.43|21.29|21.38|21.24|27
1723611600000|2024-08-14 05:00:00|21.39|21.25|21.37|21.23|21.39|21.25|21.37|21.23|103
1723611900000|2024-08-14 05:05:00|21.38|21.24|21.39|21.25|21.39|21.25|21.36|21.22|261
1723612200000|2024-08-14 05:10:00|21.4|21.26|21.5|21.36|21.5|21.36|21.39|21.25|236
1723612500000|2024-08-14 05:15:00|21.49|21.35|21.5|21.36|21.54|21.4|21.48|21.34|126
1723612800000|2024-08-14 05:20:00|21.49|21.35|21.44|21.3|21.5|21.36|21.43|21.29|156
1723613100000|2024-08-14 05:25:00|21.43|21.29|21.45|21.31|21.47|21.33|21.42|21.28|107
1723613400000|2024-08-14 05:30:00|21.46|21.32|21.48|21.34|21.49|21.35|21.44|21.3|106
1723613700000|2024-08-14 05:35:00|21.47|21.33|21.4|21.26|21.47|21.33|21.4|21.26|113
1723614000000|2024-08-14 05:40:00|21.41|21.27|21.4|21.26|21.42|21.28|21.38|21.24|234
1723614300000|2024-08-14 05:45:00|21.39|21.25|21.36|21.22|21.4|21.26|21.33|21.19|132
1723614600000|2024-08-14 05:50:00|21.35|21.21|21.35|21.21|21.37|21.23|21.34|21.2|45
1723614900000|2024-08-14 05:55:00|21.34|21.2|21.34|21.2|21.35|21.21|21.32|21.18|151
1723615200000|2024-08-14 06:00:00|21.33|21.19|21.29|21.15|21.33|21.19|21.28|21.14|67
1723615500000|2024-08-14 06:05:00|21.28|21.14|21.35|21.21|21.35|21.21|21.25|21.11|42
1723615800000|2024-08-14 06:10:00|21.36|21.22|21.37|21.23|21.4|21.26|21.36|21.22|40
1723616100000|2024-08-14 06:15:00|21.36|21.22|21.41|21.27|21.42|21.28|21.36|21.22|42
1723616400000|2024-08-14 06:20:00|21.4|21.26|21.47|21.33|21.5|21.36|21.39|21.25|50
1723616700000|2024-08-14 06:25:00|21.48|21.34|21.44|21.3|21.48|21.34|21.42|21.28|59
1723617000000|2024-08-14 06:30:00|21.45|21.31|21.42|21.28|21.46|21.32|21.42|21.28|30
1723617300000|2024-08-14 06:35:00|21.41|21.27|21.44|21.3|21.44|21.3|21.39|21.25|58
1723617600000|2024-08-14 06:40:00|21.43|21.29|21.43|21.29|21.44|21.3|21.4|21.26|15
1723617900000|2024-08-14 06:45:00|21.42|21.28|21.38|21.24|21.42|21.28|21.38|21.24|37
1723618200000|2024-08-14 06:50:00|21.39|21.25|21.4|21.26|21.42|21.28|21.39|21.25|52
1723618500000|2024-08-14 06:55:00|21.41|21.27|21.41|21.27|21.42|21.28|21.4|21.26|37
1723618800000|2024-08-14 07:00:00|21.4|21.26|21.37|21.23|21.41|21.27|21.37|21.23|42
1723619100000|2024-08-14 07:05:00|21.38|21.24|21.36|21.22|21.38|21.24|21.34|21.2|19
1723619400000|2024-08-14 07:10:00|21.35|21.21|21.35|21.21|21.36|21.22|21.32|21.18|21
1723619700000|2024-08-14 07:15:00|21.34|21.2|21.36|21.22|21.36|21.22|21.33|21.19|45
1723620000000|2024-08-14 07:20:00|21.35|21.21|21.34|21.2|21.35|21.21|21.33|21.19|44
1723620300000|2024-08-14 07:25:00|21.35|21.21|21.33|21.19|21.36|21.22|21.33|21.19|43
1723620600000|2024-08-14 07:30:00|21.34|21.2|21.36|21.22|21.37|21.23|21.33|21.19|69
1723620900000|2024-08-14 07:35:00|21.35|21.21|21.35|21.21|21.37|21.23|21.35|21.21|19
1723621200000|2024-08-14 07:40:00|21.36|21.22|21.36|21.22|21.37|21.23|21.35|21.21|93
1723621500000|2024-08-14 07:45:00|21.35|21.21|21.36|21.22|21.37|21.23|21.35|21.21|94
1723621800000|2024-08-14 07:50:00|21.37|21.23|21.38|21.24|21.39|21.25|21.36|21.22|68
1723622100000|2024-08-14 07:55:00|21.39|21.25|21.37|21.23|21.39|21.25|21.36|21.22|101
1723622400000|2024-08-14 08:00:00|21.38|21.24|21.36|21.22|21.38|21.24|21.36|21.22|135
1723622700000|2024-08-14 08:05:00|21.37|21.23|21.39|21.25|21.4|21.26|21.33|21.19|150
1723623000000|2024-08-14 08:10:00|21.38|21.24|21.32|21.18|21.39|21.25|21.31|21.17|137
1723623300000|2024-08-14 08:15:00|21.33|21.19|21.29|21.15|21.33|21.19|21.27|21.13|247
1723623600000|2024-08-14 08:20:00|21.3|21.16|21.35|21.21|21.35|21.21|21.29|21.15|172
1723623900000|2024-08-14 08:25:00|21.34|21.2|21.38|21.24|21.4|21.26|21.34|21.2|82
1723624200000|2024-08-14 08:30:00|21.39|21.25|21.39|21.25|21.4|21.26|21.37|21.23|231
1723624500000|2024-08-14 08:35:00|21.4|21.26|21.37|21.23|21.4|21.26|21.36|21.22|168
1723624800000|2024-08-14 08:40:00|21.36|21.22|21.34|21.2|21.38|21.24|21.34|21.2|214
1723625100000|2024-08-14 08:45:00|21.35|21.21|21.35|21.21|21.37|21.23|21.34|21.2|159
1723625400000|2024-08-14 08:50:00|21.34|21.2|21.36|21.22|21.37|21.23|21.34|21.2|219
1723625700000|2024-08-14 08:55:00|21.35|21.21|21.37|21.23|21.38|21.24|21.35|21.21|33
1723626000000|2024-08-14 09:00:00|21.36|21.22|21.37|21.23|21.37|21.23|21.35|21.21|42
1723626300000|2024-08-14 09:05:00|21.38|21.24|21.4|21.26|21.42|21.28|21.37|21.23|157
1723626600000|2024-08-14 09:10:00|21.39|21.25|21.37|21.23|21.4|21.26|21.35|21.21|125
1723626900000|2024-08-14 09:15:00|21.36|21.22|21.41|21.27|21.41|21.27|21.34|21.2|264
1723627200000|2024-08-14 09:20:00|21.4|21.26|21.48|21.34|21.51|21.37|21.37|21.23|232
1723627500000|2024-08-14 09:25:00|21.49|21.35|21.5|21.36|21.5|21.36|21.48|21.34|74
1723627800000|2024-08-14 09:30:00|21.51|21.37|21.49|21.35|21.53|21.39|21.48|21.34|147
1723628100000|2024-08-14 09:35:00|21.48|21.34|21.48|21.34|21.49|21.35|21.45|21.31|93
1723628400000|2024-08-14 09:40:00|21.47|21.33|21.48|21.34|21.49|21.35|21.46|21.32|86
1723628700000|2024-08-14 09:45:00|21.49|21.35|21.45|21.31|21.49|21.35|21.45|21.31|13
1723629000000|2024-08-14 09:50:00|21.46|21.32|21.46|21.32|21.47|21.33|21.44|21.3|129
1723629300000|2024-08-14 09:55:00|21.45|21.31|21.46|21.32|21.47|21.33|21.44|21.3|230
1723629600000|2024-08-14 10:00:00|21.45|21.31|21.54|21.4|21.54|21.4|21.45|21.31|244
1723629900000|2024-08-14 10:05:00|21.53|21.39|21.56|21.42|21.57|21.43|21.53|21.39|230
1723630200000|2024-08-14 10:10:00|21.57|21.43|21.6|21.46|21.61|21.47|21.56|21.42|213
1723630500000|2024-08-14 10:15:00|21.61|21.47|21.62|21.48|21.62|21.48|21.57|21.43|233
1723630800000|2024-08-14 10:20:00|21.61|21.47|21.62|21.48|21.64|21.5|21.61|21.47|172
1723631100000|2024-08-14 10:25:00|21.63|21.49|21.64|21.5|21.65|21.51|21.6|21.46|351
1723631400000|2024-08-14 10:30:00|21.65|21.51|21.69|21.55|21.71|21.57|21.61|21.47|228
1723631700000|2024-08-14 10:35:00|21.68|21.54|21.73|21.59|21.74|21.6|21.68|21.54|317
1723632000000|2024-08-14 10:40:00|21.72|21.58|21.75|21.61|21.75|21.61|21.71|21.57|143
1723632300000|2024-08-14 10:45:00|21.74|21.6|21.7|21.56|21.75|21.61|21.65|21.51|217
1723632600000|2024-08-14 10:50:00|21.69|21.55|21.68|21.54|21.71|21.57|21.66|21.52|206
1723632900000|2024-08-14 10:55:00|21.69|21.55|21.65|21.51|21.7|21.56|21.64|21.5|228
1723633200000|2024-08-14 11:00:00|21.66|21.52|21.58|21.44|21.67|21.53|21.56|21.42|277
1723633500000|2024-08-14 11:05:00|21.57|21.43|21.56|21.42|21.58|21.44|21.51|21.37|215
1723633800000|2024-08-14 11:10:00|21.55|21.41|21.55|21.41|21.58|21.44|21.54|21.4|133
1723634100000|2024-08-14 11:15:00|21.54|21.4|21.49|21.35|21.54|21.4|21.48|21.34|184
1723634400000|2024-08-14 11:20:00|21.48|21.34|21.55|21.41|21.55|21.41|21.48|21.34|254
1723634700000|2024-08-14 11:25:00|21.54|21.4|21.61|21.47|21.62|21.48|21.54|21.4|200
1723635000000|2024-08-14 11:30:00|21.6|21.46|21.63|21.49|21.64|21.5|21.6|21.46|345
1723635300000|2024-08-14 11:35:00|21.64|21.5|21.74|21.6|21.74|21.6|21.63|21.49|261
1723635600000|2024-08-14 11:40:00|21.73|21.59|21.74|21.6|21.75|21.61|21.71|21.57|190
1723635900000|2024-08-14 11:45:00|21.73|21.59|21.73|21.59|21.75|21.61|21.72|21.58|165
1723636200000|2024-08-14 11:50:00|21.72|21.58|21.73|21.59|21.74|21.6|21.7|21.56|185
1723636500000|2024-08-14 11:55:00|21.72|21.58|21.65|21.51|21.73|21.59|21.63|21.49|234
1723636800000|2024-08-14 12:00:00|21.66|21.52|21.6|21.46|21.66|21.52|21.6|21.46|157
1723637100000|2024-08-14 12:05:00|21.61|21.47|21.66|21.52|21.71|21.57|21.61|21.47|219
1723637400000|2024-08-14 12:10:00|21.65|21.51|21.64|21.5|21.69|21.55|21.62|21.48|159
1723637700000|2024-08-14 12:15:00|21.63|21.49|21.65|21.51|21.67|21.53|21.61|21.47|161
1723638000000|2024-08-14 12:20:00|21.66|21.52|21.74|21.6|21.74|21.6|21.65|21.51|96
1723638300000|2024-08-14 12:25:00|21.73|21.59|21.84|21.7|21.84|21.7|21.7|21.56|61
1723638600000|2024-08-14 12:30:00|21.86|21.72|21.74|21.6|21.9|21.76|21.55|21.41|422
1723638900000|2024-08-14 12:35:00|21.73|21.59|21.85|21.71|21.86|21.72|21.66|21.52|360
1723639200000|2024-08-14 12:40:00|21.86|21.72|21.92|21.78|21.95|21.81|21.83|21.69|311
1723639500000|2024-08-14 12:45:00|21.91|21.77|21.79|21.65|21.92|21.78|21.73|21.59|307
1723639800000|2024-08-14 12:50:00|21.8|21.66|21.67|21.53|21.82|21.68|21.65|21.51|252
1723640100000|2024-08-14 12:55:00|21.68|21.54|21.74|21.6|21.74|21.6|21.61|21.47|247
1723640400000|2024-08-14 13:00:00|21.73|21.59|21.7|21.56|21.8|21.66|21.67|21.53|232
1723640700000|2024-08-14 13:05:00|21.71|21.57|21.65|21.51|21.71|21.57|21.63|21.49|239
1723641000000|2024-08-14 13:10:00|21.64|21.5|21.59|21.45|21.69|21.55|21.53|21.39|434
1723641300000|2024-08-14 13:15:00|21.6|21.46|21.66|21.52|21.67|21.53|21.54|21.4|256
1723641600000|2024-08-14 13:20:00|21.65|21.51|21.64|21.5|21.66|21.52|21.59|21.45|188
1723641900000|2024-08-14 13:25:00|21.65|21.51|21.66|21.52|21.66|21.52|21.6|21.46|136
1723642200000|2024-08-14 13:30:00|21.65|21.51|21.58|21.44|21.75|21.61|21.56|21.42|233
1723642500000|2024-08-14 13:35:00|21.59|21.45|21.56|21.42|21.62|21.48|21.54|21.4|186
1723642800000|2024-08-14 13:40:00|21.55|21.41|21.37|21.23|21.55|21.41|21.34|21.2|153
1723643100000|2024-08-14 13:45:00|21.36|21.22|21.31|21.17|21.48|21.34|21.29|21.15|374
1723643400000|2024-08-14 13:50:00|21.29|21.15|21.27|21.13|21.36|21.22|21.2|21.06|368
1723643700000|2024-08-14 13:55:00|21.26|21.12|21.19|21.05|21.28|21.14|21.11|20.97|322
1723644000000|2024-08-14 14:00:00|21.2|21.06|21.12|20.98|21.2|21.06|21.02|20.88|353
1723644300000|2024-08-14 14:05:00|21.13|20.99|21.13|20.99|21.13|20.99|21.06|20.92|286
1723644600000|2024-08-14 14:10:00|21.12|20.98|20.99|20.85|21.13|20.99|20.86|20.72|339
1723644900000|2024-08-14 14:15:00|20.97|20.83|21.08|20.94|21.1|20.96|20.95|20.81|249
1723645200000|2024-08-14 14:20:00|21.07|20.93|21.16|21.02|21.18|21.04|21|20.86|279
1723645500000|2024-08-14 14:25:00|21.15|21.01|21.16|21.02|21.19|21.05|21.1|20.96|240
1723645800000|2024-08-14 14:30:00|21.15|21.01|21.06|20.92|21.18|21.04|21.03|20.89|219
1723646100000|2024-08-14 14:35:00|21.05|20.91|21.08|20.94|21.12|20.98|21.02|20.88|215
1723646400000|2024-08-14 14:40:00|21.09|20.95|21.11|20.97|21.17|21.03|21.08|20.94|156
1723646700000|2024-08-14 14:45:00|21.1|20.96|21.15|21.01|21.17|21.03|21.1|20.96|187
1723647000000|2024-08-14 14:50:00|21.14|21|21.24|21.1|21.24|21.1|21.14|21|244
1723647300000|2024-08-14 14:55:00|21.23|21.09|21.27|21.13|21.29|21.15|21.23|21.09|149
1723647600000|2024-08-14 15:00:00|21.26|21.12|21.32|21.18|21.33|21.19|21.21|21.07|181
1723647900000|2024-08-14 15:05:00|21.31|21.17|21.19|21.05|21.31|21.17|21.18|21.04|300
1723648200000|2024-08-14 15:10:00|21.2|21.06|21.18|21.04|21.23|21.09|21.16|21.02|193
1723648500000|2024-08-14 15:15:00|21.19|21.05|21.28|21.14|21.29|21.15|21.17|21.03|116
1723648800000|2024-08-14 15:20:00|21.29|21.15|21.27|21.13|21.29|21.15|21.26|21.12|320
1723649100000|2024-08-14 15:25:00|21.26|21.12|21.2|21.06|21.27|21.13|21.18|21.04|205
1723649400000|2024-08-14 15:30:00|21.21|21.07|21.25|21.11|21.27|21.13|21.2|21.06|125
1723649700000|2024-08-14 15:35:00|21.24|21.1|21.34|21.2|21.35|21.21|21.22|21.08|205
1723650000000|2024-08-14 15:40:00|21.35|21.21|21.46|21.32|21.48|21.34|21.33|21.19|242
1723650300000|2024-08-14 15:45:00|21.47|21.33|21.41|21.27|21.53|21.39|21.41|21.27|199
1723650600000|2024-08-14 15:50:00|21.42|21.28|21.41|21.27|21.5|21.36|21.41|21.27|249
1723650900000|2024-08-14 15:55:00|21.4|21.26|21.38|21.24|21.42|21.28|21.37|21.23|192
1723651200000|2024-08-14 16:00:00|21.37|21.23|21.35|21.21|21.4|21.26|21.32|21.18|191
1723651500000|2024-08-14 16:05:00|21.36|21.22|21.44|21.3|21.46|21.32|21.35|21.21|222
1723651800000|2024-08-14 16:10:00|21.43|21.29|21.48|21.34|21.5|21.36|21.42|21.28|203
1723652100000|2024-08-14 16:15:00|21.49|21.35|21.37|21.23|21.49|21.35|21.34|21.2|319
1723652400000|2024-08-14 16:20:00|21.36|21.22|21.3|21.16|21.39|21.25|21.28|21.14|200
1723652700000|2024-08-14 16:25:00|21.31|21.17|21.28|21.14|21.33|21.19|21.27|21.13|140
1723653000000|2024-08-14 16:30:00|21.29|21.15|21.27|21.13|21.32|21.18|21.26|21.12|206
1723653300000|2024-08-14 16:35:00|21.26|21.12|21.29|21.15|21.29|21.15|21.23|21.09|198
1723653600000|2024-08-14 16:40:00|21.28|21.14|21.21|21.07|21.28|21.14|21.18|21.04|158
1723653900000|2024-08-14 16:45:00|21.2|21.06|21.29|21.15|21.31|21.17|21.19|21.05|291
1723654200000|2024-08-14 16:50:00|21.28|21.14|21.36|21.22|21.38|21.24|21.27|21.13|166
1723654500000|2024-08-14 16:55:00|21.37|21.23|21.35|21.21|21.4|21.26|21.35|21.21|194
1723654800000|2024-08-14 17:00:00|21.34|21.2|21.28|21.14|21.35|21.21|21.27|21.13|167
1723655100000|2024-08-14 17:05:00|21.29|21.15|21.33|21.19|21.36|21.22|21.29|21.15|175
1723655400000|2024-08-14 17:10:00|21.32|21.18|21.26|21.12|21.33|21.19|21.25|21.11|133
1723655700000|2024-08-14 17:15:00|21.25|21.11|21.28|21.14|21.3|21.16|21.25|21.11|148
1723656000000|2024-08-14 17:20:00|21.27|21.13|21.26|21.12|21.28|21.14|21.23|21.09|108
1723656300000|2024-08-14 17:25:00|21.27|21.13|21.28|21.14|21.29|21.15|21.24|21.1|152
1723656600000|2024-08-14 17:30:00|21.29|21.15|21.28|21.14|21.32|21.18|21.27|21.13|194
1723656900000|2024-08-14 17:35:00|21.29|21.15|21.31|21.17|21.32|21.18|21.29|21.15|143
1723657200000|2024-08-14 17:40:00|21.32|21.18|21.32|21.18|21.34|21.2|21.31|21.17|140
1723657500000|2024-08-14 17:45:00|21.31|21.17|21.27|21.13|21.32|21.18|21.26|21.12|136
1723657800000|2024-08-14 17:50:00|21.28|21.14|21.26|21.12|21.29|21.15|21.24|21.1|87
1723658100000|2024-08-14 17:55:00|21.27|21.13|21.24|21.1|21.27|21.13|21.23|21.09|60
1723658400000|2024-08-14 18:00:00|21.23|21.09|21.22|21.08|21.25|21.11|21.21|21.07|178
1723658700000|2024-08-14 18:05:00|21.21|21.07|21.24|21.1|21.25|21.11|21.21|21.07|104
1723659000000|2024-08-14 18:10:00|21.23|21.09|21.19|21.05|21.24|21.1|21.19|21.05|125
1723659300000|2024-08-14 18:15:00|21.2|21.06|21.21|21.07|21.23|21.09|21.19|21.05|130
1723659600000|2024-08-14 18:20:00|21.2|21.06|21.25|21.11|21.26|21.12|21.2|21.06|124
1723659900000|2024-08-14 18:25:00|21.26|21.12|21.2|21.06|21.26|21.12|21.2|21.06|25
1723660200000|2024-08-14 18:30:00|21.19|21.05|21.17|21.03|21.21|21.07|21.16|21.02|77
1723660500000|2024-08-14 18:35:00|21.16|21.02|21.12|20.98|21.18|21.04|21.11|20.97|229
1723660800000|2024-08-14 18:40:00|21.13|20.99|21.07|20.93|21.13|20.99|21.07|20.93|119
1723661100000|2024-08-14 18:45:00|21.06|20.92|21.07|20.93|21.1|20.96|21.05|20.91|204
1723661400000|2024-08-14 18:50:00|21.06|20.92|21.13|20.99|21.14|21|21.06|20.92|162
1723661700000|2024-08-14 18:55:00|21.14|21|21.14|21|21.14|21|21.13|20.99|163
1723662000000|2024-08-14 19:00:00|21.13|20.99|21.15|21.01|21.16|21.02|21.12|20.98|133
1723662300000|2024-08-14 19:05:00|21.16|21.02|21.08|20.94|21.16|21.02|21.08|20.94|167
1723662600000|2024-08-14 19:10:00|21.09|20.95|21.07|20.93|21.12|20.98|21.07|20.93|111
1723662900000|2024-08-14 19:15:00|21.06|20.92|21.09|20.95|21.11|20.97|21.06|20.92|146
1723663200000|2024-08-14 19:20:00|21.1|20.96|21.11|20.97|21.12|20.98|21.09|20.95|152
1723663500000|2024-08-14 19:25:00|21.1|20.96|21.11|20.97|21.14|21|21.1|20.96|104
1723663800000|2024-08-14 19:30:00|21.12|20.98|21.12|20.98|21.14|21|21.12|20.98|97
1723664100000|2024-08-14 19:35:00|21.13|20.99|21.12|20.98|21.15|21.01|21.11|20.97|70
1723664400000|2024-08-14 19:40:00|21.13|20.99|21.17|21.03|21.18|21.04|21.12|20.98|45
1723664700000|2024-08-14 19:45:00|21.18|21.04|21.18|21.04|21.2|21.06|21.16|21.02|53
1723665000000|2024-08-14 19:50:00|21.19|21.05|21.17|21.03|21.19|21.05|21.16|21.02|61
1723665300000|2024-08-14 19:55:00|21.18|21.04|21.16|21.02|21.2|21.06|21.16|21.02|77
1723665600000|2024-08-14 20:00:00|21.17|21.03|21.15|21.01|21.19|21.05|21.15|21.01|65
1723665900000|2024-08-14 20:05:00|21.16|21.02|21.18|21.04|21.19|21.05|21.15|21.01|79
1723666200000|2024-08-14 20:10:00|21.19|21.05|21.19|21.05|21.2|21.06|21.18|21.04|35
1723666500000|2024-08-14 20:15:00|21.2|21.06|21.2|21.06|21.22|21.08|21.19|21.05|138
1723666800000|2024-08-14 20:20:00|21.21|21.07|21.18|21.04|21.21|21.07|21.17|21.03|94
1723667100000|2024-08-14 20:25:00|21.17|21.03|21.14|21|21.18|21.04|21.14|21|122
1723667400000|2024-08-14 20:30:00|21.15|21.01|21.13|20.99|21.16|21.02|21.12|20.98|55
1723667700000|2024-08-14 20:35:00|21.12|20.98|21.14|21|21.16|21.02|21.12|20.98|89
1723668000000|2024-08-14 20:40:00|21.15|21.01|21.15|21.01|21.16|21.02|21.13|20.99|69
1723668300000|2024-08-14 20:45:00|21.16|21.02|21.17|21.03|21.18|21.04|21.13|20.99|96
1723668600000|2024-08-14 20:50:00|21.16|21.02|21.15|21.01|21.17|21.03|21.15|21.01|46
1723668900000|2024-08-14 20:55:00|21.14|21|21.15|21.01|21.16|21.02|21.13|20.99|46
1723669200000|2024-08-14 21:00:00|21.16|21.02|21.12|20.98|21.16|21.02|21.12|20.98|19
1723669500000|2024-08-14 21:05:00|21.13|20.99|21.12|20.98|21.13|20.99|21.12|20.98|6
1723669800000|2024-08-14 21:10:00|21.11|20.97|21.1|20.96|21.11|20.97|21.1|20.96|2
1723670100000|2024-08-14 21:15:00|21.09|20.95|21.07|20.93|21.1|20.96|21.07|20.93|15
1723670400000|2024-08-14 21:20:00|21.08|20.94|21.1|20.96|21.11|20.97|21.08|20.94|27
1723670700000|2024-08-14 21:25:00|21.11|20.97|21.12|20.98|21.14|21|21.11|20.97|6
1723671000000|2024-08-14 21:30:00|21.11|20.97|21.08|20.94|21.11|20.97|21.08|20.94|4
1723671300000|2024-08-14 21:35:00|21.09|20.95|21.08|20.94|21.1|20.96|21.08|20.94|10
1723671600000|2024-08-14 21:40:00|21.09|20.95|21.09|20.95|21.09|20.95|21.09|20.95|1
1723671900000|2024-08-14 21:45:00|21.1|20.96|21.1|20.96|21.1|20.96|21.09|20.95|7
1723672200000|2024-08-14 21:50:00|21.09|20.95|21.08|20.94|21.09|20.95|21.08|20.94|2
1723672500000|2024-08-14 21:55:00|21.06|20.92|21.02|20.88|21.06|20.92|21.01|20.87|21
1723672800000|2024-08-14 22:00:00|21.01|20.87|20.95|20.81|21.02|20.88|20.9|20.76|243
1723673100000|2024-08-14 22:05:00|20.96|20.82|20.95|20.81|21|20.86|20.94|20.8|114
1723673400000|2024-08-14 22:10:00|20.96|20.82|20.98|20.84|21|20.86|20.94|20.8|77
1723673700000|2024-08-14 22:15:00|20.99|20.85|21.04|20.9|21.06|20.92|20.98|20.84|116
1723674000000|2024-08-14 22:20:00|21.03|20.89|21.09|20.95|21.09|20.95|21.02|20.88|101
1723674300000|2024-08-14 22:25:00|21.1|20.96|21.07|20.93|21.12|20.98|21.07|20.93|66
1723674600000|2024-08-14 22:30:00|21.08|20.94|21.11|20.97|21.12|20.98|21.07|20.93|58
1723674900000|2024-08-14 22:35:00|21.12|20.98|21.12|20.98|21.13|20.99|21.1|20.96|55
1723675200000|2024-08-14 22:40:00|21.11|20.97|21.04|20.9|21.12|20.98|21.04|20.9|132
1723675500000|2024-08-14 22:45:00|21.05|20.91|21.06|20.92|21.07|20.93|21.04|20.9|104
1723675800000|2024-08-14 22:50:00|21.07|20.93|21.09|20.95|21.1|20.96|21.07|20.93|77
1723676100000|2024-08-14 22:55:00|21.1|20.96|21.1|20.96|21.12|20.98|21.09|20.95|65
1723676400000|2024-08-14 23:00:00|21.11|20.97|21.11|20.97|21.12|20.98|21.08|20.94|131
1723676700000|2024-08-14 23:05:00|21.12|20.98|21.09|20.95|21.12|20.98|21.09|20.95|68
1723677000000|2024-08-14 23:10:00|21.08|20.94|21.08|20.94|21.11|20.97|21.08|20.94|65
1723677300000|2024-08-14 23:15:00|21.09|20.95|21.1|20.96|21.11|20.97|21.08|20.94|116
1723677600000|2024-08-14 23:20:00|21.11|20.97|21.12|20.98|21.15|21.01|21.1|20.96|86
1723677900000|2024-08-14 23:25:00|21.13|20.99|21.1|20.96|21.13|20.99|21.08|20.94|50
1723678200000|2024-08-14 23:30:00|21.09|20.95|21.08|20.94|21.1|20.96|21.07|20.93|50
1723678500000|2024-08-14 23:35:00|21.07|20.93|21.05|20.91|21.08|20.94|21.04|20.9|42
1723678800000|2024-08-14 23:40:00|21.04|20.9|21.05|20.91|21.06|20.92|21.04|20.9|78
1723679100000|2024-08-14 23:45:00|21.06|20.92|21.04|20.9|21.08|20.94|21.04|20.9|44
1723679400000|2024-08-14 23:50:00|21.05|20.91|21.04|20.9|21.05|20.91|21.02|20.88|94
1723679700000|2024-08-14 23:55:00|21.05|20.91|21.03|20.89|21.06|20.92|21.02|20.88|41
1723680000000|2024-08-15 00:00:00|21.02|20.88|21.02|20.88|21.05|20.91|21.02|20.88|45
1723680300000|2024-08-15 00:05:00|21.03|20.89|21.05|20.91|21.11|20.97|21.02|20.88|117
1723680600000|2024-08-15 00:10:00|21.06|20.92|21.06|20.92|21.07|20.93|21.03|20.89|111
1723680900000|2024-08-15 00:15:00|21.07|20.93|21.05|20.91|21.07|20.93|21.01|20.87|171
1723681200000|2024-08-15 00:20:00|21.06|20.92|21.07|20.93|21.08|20.94|21.03|20.89|140
1723681500000|2024-08-15 00:25:00|21.08|20.94|21.08|20.94|21.09|20.95|21.05|20.91|129
1723681800000|2024-08-15 00:30:00|21.07|20.93|21.15|21.01|21.16|21.02|21.07|20.93|149
1723682100000|2024-08-15 00:35:00|21.14|21|21.19|21.05|21.2|21.06|21.14|21|192
1723682400000|2024-08-15 00:40:00|21.18|21.04|21.17|21.03|21.2|21.06|21.15|21.01|160
1723682700000|2024-08-15 00:45:00|21.18|21.04|21.21|21.07|21.21|21.07|21.17|21.03|68
1723683000000|2024-08-15 00:50:00|21.2|21.06|21.19|21.05|21.22|21.08|21.19|21.05|105
1723683300000|2024-08-15 00:55:00|21.18|21.04|21.15|21.01|21.19|21.05|21.14|21|78
1723683600000|2024-08-15 01:00:00|21.16|21.02|21.15|21.01|21.18|21.04|21.14|21|156
1723683900000|2024-08-15 01:05:00|21.14|21|21.12|20.98|21.15|21.01|21.1|20.96|148
1723684200000|2024-08-15 01:10:00|21.13|20.99|21.09|20.95|21.13|20.99|21.07|20.93|130
1723684500000|2024-08-15 01:15:00|21.08|20.94|21.1|20.96|21.11|20.97|21.08|20.94|113
1723684800000|2024-08-15 01:20:00|21.11|20.97|21.09|20.95|21.14|21|21.09|20.95|93
1723685100000|2024-08-15 01:25:00|21.1|20.96|21.03|20.89|21.1|20.96|21.02|20.88|132
1723685400000|2024-08-15 01:30:00|21.02|20.88|21.01|20.87|21.04|20.9|21|20.86|50
1723685700000|2024-08-15 01:35:00|21|20.86|21|20.86|21.03|20.89|20.99|20.85|95
1723686000000|2024-08-15 01:40:00|20.99|20.85|21.04|20.9|21.05|20.91|20.99|20.85|121
1723686300000|2024-08-15 01:45:00|21.03|20.89|21.1|20.96|21.1|20.96|21.03|20.89|98
1723686600000|2024-08-15 01:50:00|21.09|20.95|21.06|20.92|21.12|20.98|21.06|20.92|70
1723686900000|2024-08-15 01:55:00|21.07|20.93|20.92|20.78|21.07|20.93|20.91|20.77|188
1723687200000|2024-08-15 02:00:00|20.93|20.79|20.87|20.73|20.99|20.85|20.86|20.72|282
1723687500000|2024-08-15 02:05:00|20.88|20.74|20.86|20.72|20.9|20.76|20.83|20.69|190
1723687800000|2024-08-15 02:10:00|20.87|20.73|20.93|20.79|20.93|20.79|20.86|20.72|97
1723688100000|2024-08-15 02:15:00|20.92|20.78|20.89|20.75|20.97|20.83|20.86|20.72|171
1723688400000|2024-08-15 02:20:00|20.9|20.76|20.91|20.77|20.92|20.78|20.89|20.75|140
1723688700000|2024-08-15 02:25:00|20.9|20.76|20.92|20.78|20.95|20.81|20.9|20.76|121
1723689000000|2024-08-15 02:30:00|20.91|20.77|20.91|20.77|20.92|20.78|20.88|20.74|127
1723689300000|2024-08-15 02:35:00|20.92|20.78|20.98|20.84|20.99|20.85|20.91|20.77|229
1723689600000|2024-08-15 02:40:00|20.97|20.83|21|20.86|21.02|20.88|20.97|20.83|100
1723689900000|2024-08-15 02:45:00|20.99|20.85|20.97|20.83|21.02|20.88|20.97|20.83|137
1723690200000|2024-08-15 02:50:00|20.96|20.82|20.96|20.82|20.99|20.85|20.95|20.81|201
1723690500000|2024-08-15 02:55:00|20.97|20.83|20.94|20.8|20.97|20.83|20.93|20.79|112
1723690800000|2024-08-15 03:00:00|20.95|20.81|20.97|20.83|20.97|20.83|20.94|20.8|127
1723691100000|2024-08-15 03:05:00|20.98|20.84|20.98|20.84|20.99|20.85|20.96|20.82|89
1723691400000|2024-08-15 03:10:00|20.99|20.85|21|20.86|21|20.86|20.98|20.84|72
1723691700000|2024-08-15 03:15:00|20.99|20.85|21|20.86|21.02|20.88|20.98|20.84|78
1723692000000|2024-08-15 03:20:00|20.99|20.85|20.99|20.85|21|20.86|20.99|20.85|75
1723692300000|2024-08-15 03:25:00|21|20.86|21.03|20.89|21.03|20.89|20.99|20.85|56
1723692600000|2024-08-15 03:30:00|21.04|20.9|21.06|20.92|21.06|20.92|21.04|20.9|125
1723692900000|2024-08-15 03:35:00|21.05|20.91|21.05|20.91|21.07|20.93|21.04|20.9|208
1723693200000|2024-08-15 03:40:00|21.06|20.92|21.02|20.88|21.06|20.92|21.02|20.88|189
1723693500000|2024-08-15 03:45:00|21.01|20.87|21.02|20.88|21.02|20.88|21.01|20.87|56
1723693800000|2024-08-15 03:50:00|21.01|20.87|21.03|20.89|21.03|20.89|21.01|20.87|97
1723694100000|2024-08-15 03:55:00|21.02|20.88|21.02|20.88|21.03|20.89|21.02|20.88|75
1723694400000|2024-08-15 04:00:00|21.03|20.89|21.02|20.88|21.03|20.89|20.99|20.85|82
1723694700000|2024-08-15 04:05:00|21.03|20.89|21.02|20.88|21.04|20.9|21.02|20.88|64
1723695000000|2024-08-15 04:10:00|21.01|20.87|20.94|20.8|21.02|20.88|20.94|20.8|86
1723695300000|2024-08-15 04:15:00|20.95|20.81|20.93|20.79|20.96|20.82|20.93|20.79|111
1723695600000|2024-08-15 04:20:00|20.94|20.8|20.95|20.81|20.95|20.81|20.93|20.79|58
1723695900000|2024-08-15 04:25:00|20.94|20.8|20.93|20.79|20.95|20.81|20.93|20.79|80
1723696200000|2024-08-15 04:30:00|20.92|20.78|20.94|20.8|20.95|20.81|20.91|20.77|91
1723696500000|2024-08-15 04:35:00|20.95|20.81|20.91|20.77|20.95|20.81|20.89|20.75|89
1723696800000|2024-08-15 04:40:00|20.9|20.76|20.91|20.77|20.92|20.78|20.89|20.75|82
1723697100000|2024-08-15 04:45:00|20.9|20.76|20.94|20.8|20.97|20.83|20.9|20.76|91
1723697400000|2024-08-15 04:50:00|20.95|20.81|20.98|20.84|20.98|20.84|20.95|20.81|118
1723697700000|2024-08-15 04:55:00|20.97|20.83|20.97|20.83|20.99|20.85|20.96|20.82|93
1723698000000|2024-08-15 05:00:00|20.95|20.81|20.91|20.77|20.97|20.83|20.91|20.77|85
1723698300000|2024-08-15 05:05:00|20.92|20.78|20.91|20.77|20.93|20.79|20.91|20.77|104
1723698600000|2024-08-15 05:10:00|20.9|20.76|20.9|20.76|20.9|20.76|20.88|20.74|31
1723698900000|2024-08-15 05:15:00|20.91|20.77|20.84|20.7|20.91|20.77|20.84|20.7|16
1723699200000|2024-08-15 05:20:00|20.83|20.69|20.93|20.79|20.93|20.79|20.79|20.65|155
1723699500000|2024-08-15 05:25:00|20.92|20.78|20.9|20.76|20.94|20.8|20.88|20.74|113
1723699800000|2024-08-15 05:30:00|20.91|20.77|20.97|20.83|20.97|20.83|20.9|20.76|117
1723700100000|2024-08-15 05:35:00|20.96|20.82|20.94|20.8|20.99|20.85|20.94|20.8|27
1723700400000|2024-08-15 05:40:00|20.95|20.81|20.9|20.76|20.95|20.81|20.9|20.76|76
1723700700000|2024-08-15 05:45:00|20.91|20.77|20.82|20.68|20.91|20.77|20.81|20.67|236
1723701000000|2024-08-15 05:50:00|20.83|20.69|20.82|20.68|20.83|20.69|20.81|20.67|224
1723701300000|2024-08-15 05:55:00|20.81|20.67|20.78|20.64|20.82|20.68|20.74|20.6|139
1723701600000|2024-08-15 06:00:00|20.79|20.65|20.8|20.66|20.8|20.66|20.73|20.59|170
1723701900000|2024-08-15 06:05:00|20.81|20.67|20.8|20.66|20.82|20.68|20.77|20.63|112
1723702200000|2024-08-15 06:10:00|20.81|20.67|20.84|20.7|20.84|20.7|20.8|20.66|78
1723702500000|2024-08-15 06:15:00|20.83|20.69|20.81|20.67|20.84|20.7|20.78|20.64|67
1723702800000|2024-08-15 06:20:00|20.8|20.66|20.73|20.59|20.81|20.67|20.68|20.54|209
1723703100000|2024-08-15 06:25:00|20.72|20.58|20.72|20.58|20.75|20.61|20.7|20.56|135
1723703400000|2024-08-15 06:30:00|20.73|20.59|20.72|20.58|20.77|20.63|20.7|20.56|124
1723703700000|2024-08-15 06:35:00|20.71|20.57|20.71|20.57|20.74|20.6|20.69|20.55|129
1723704000000|2024-08-15 06:40:00|20.72|20.58|20.72|20.58|20.72|20.58|20.64|20.5|173
1723704300000|2024-08-15 06:45:00|20.71|20.57|20.64|20.5|20.73|20.59|20.63|20.49|148
1723704600000|2024-08-15 06:50:00|20.65|20.51|20.68|20.54|20.69|20.55|20.65|20.51|237
1723704900000|2024-08-15 06:55:00|20.67|20.53|20.72|20.58|20.72|20.58|20.67|20.53|160
1723705200000|2024-08-15 07:00:00|20.71|20.57|20.68|20.54|20.72|20.58|20.65|20.51|136
1723705500000|2024-08-15 07:05:00|20.67|20.53|20.67|20.53|20.71|20.57|20.67|20.53|225
1723705800000|2024-08-15 07:10:00|20.66|20.52|20.74|20.6|20.74|20.6|20.66|20.52|216
1723706100000|2024-08-15 07:15:00|20.73|20.59|20.66|20.52|20.75|20.61|20.66|20.52|220
1723706400000|2024-08-15 07:20:00|20.67|20.53|20.64|20.5|20.7|20.56|20.63|20.49|119
1723706700000|2024-08-15 07:25:00|20.63|20.49|20.64|20.5|20.66|20.52|20.61|20.47|180
1723707000000|2024-08-15 07:30:00|20.65|20.51|20.66|20.52|20.66|20.52|20.61|20.47|163
1723707300000|2024-08-15 07:35:00|20.67|20.53|20.71|20.57|20.73|20.59|20.66|20.52|125
1723707600000|2024-08-15 07:40:00|20.7|20.56|21.01|20.87|21.03|20.89|20.68|20.54|99
1723707900000|2024-08-15 07:45:00|21.02|20.88|20.91|20.77|21.02|20.88|20.83|20.69|221
1723708200000|2024-08-15 07:50:00|20.92|20.78|20.97|20.83|20.97|20.83|20.91|20.77|197
1723708500000|2024-08-15 07:55:00|20.98|20.84|21.04|20.9|21.06|20.92|20.98|20.84|154
1723708800000|2024-08-15 08:00:00|21.03|20.89|20.97|20.83|21.06|20.92|20.96|20.82|234
1723709100000|2024-08-15 08:05:00|20.98|20.84|20.98|20.84|21|20.86|20.94|20.8|169
1723709400000|2024-08-15 08:10:00|20.97|20.83|20.96|20.82|20.98|20.84|20.9|20.76|273
1723709700000|2024-08-15 08:15:00|20.97|20.83|21.02|20.88|21.09|20.95|20.96|20.82|222
1723710000000|2024-08-15 08:20:00|21.03|20.89|21.02|20.88|21.03|20.89|20.98|20.84|187
1723710300000|2024-08-15 08:25:00|21.03|20.89|21.02|20.88|21.03|20.89|20.97|20.83|107
1723710600000|2024-08-15 08:30:00|21.01|20.87|21.03|20.89|21.05|20.91|20.98|20.84|239
1723710900000|2024-08-15 08:35:00|21.02|20.88|21.04|20.9|21.06|20.92|21.02|20.88|90
1723711200000|2024-08-15 08:40:00|21.05|20.91|21.08|20.94|21.08|20.94|21.03|20.89|166
1723711500000|2024-08-15 08:45:00|21.07|20.93|21.04|20.9|21.08|20.94|21.03|20.89|144
1723711800000|2024-08-15 08:50:00|21.05|20.91|21.06|20.92|21.06|20.92|21.02|20.88|216
1723712100000|2024-08-15 08:55:00|21.05|20.91|21.11|20.97|21.12|20.98|21.05|20.91|151
1723712400000|2024-08-15 09:00:00|21.12|20.98|21.12|20.98|21.15|21.01|21.09|20.95|199
1723712700000|2024-08-15 09:05:00|21.13|20.99|21.06|20.92|21.14|21|21.06|20.92|229
1723713000000|2024-08-15 09:10:00|21.05|20.91|21.07|20.93|21.08|20.94|21.05|20.91|87
1723713300000|2024-08-15 09:15:00|21.08|20.94|21.07|20.93|21.13|20.99|21.06|20.92|165
1723713600000|2024-08-15 09:20:00|21.08|20.94|21.05|20.91|21.08|20.94|21.04|20.9|219
1723713900000|2024-08-15 09:25:00|21.06|20.92|21.06|20.92|21.07|20.93|21.03|20.89|193
1723714200000|2024-08-15 09:30:00|21.07|20.93|21.06|20.92|21.07|20.93|21.05|20.91|173
1723714500000|2024-08-15 09:35:00|21.07|20.93|21.04|20.9|21.08|20.94|21.01|20.87|144
1723714800000|2024-08-15 09:40:00|21.03|20.89|21.04|20.9|21.05|20.91|21.01|20.87|192
1723715100000|2024-08-15 09:45:00|21.05|20.91|21.01|20.87|21.07|20.93|21|20.86|183
1723715400000|2024-08-15 09:50:00|21|20.86|20.98|20.84|21.02|20.88|20.97|20.83|229
1723715700000|2024-08-15 09:55:00|20.99|20.85|21|20.86|21|20.86|20.98|20.84|230
1723716000000|2024-08-15 10:00:00|20.99|20.85|20.96|20.82|21.01|20.87|20.95|20.81|276
1723716300000|2024-08-15 10:05:00|20.95|20.81|20.99|20.85|21|20.86|20.95|20.81|211
1723716600000|2024-08-15 10:10:00|20.98|20.84|20.96|20.82|20.99|20.85|20.96|20.82|141
1723716900000|2024-08-15 10:15:00|20.95|20.81|20.95|20.81|20.98|20.84|20.94|20.8|184
1723717200000|2024-08-15 10:20:00|20.96|20.82|20.94|20.8|20.97|20.83|20.94|20.8|305
1723717500000|2024-08-15 10:25:00|20.95|20.81|20.99|20.85|21|20.86|20.94|20.8|209
1723717800000|2024-08-15 10:30:00|20.98|20.84|20.96|20.82|20.99|20.85|20.95|20.81|320
1723718100000|2024-08-15 10:35:00|20.97|20.83|20.91|20.77|20.97|20.83|20.91|20.77|335
1723718400000|2024-08-15 10:40:00|20.92|20.78|20.9|20.76|20.92|20.78|20.87|20.73|176
1723718700000|2024-08-15 10:45:00|20.89|20.75|20.88|20.74|20.9|20.76|20.86|20.72|290
1723719000000|2024-08-15 10:50:00|20.89|20.75|20.92|20.78|20.93|20.79|20.89|20.75|134
1723719300000|2024-08-15 10:55:00|20.91|20.77|20.9|20.76|20.92|20.78|20.9|20.76|142
1723719600000|2024-08-15 11:00:00|20.91|20.77|20.96|20.82|20.97|20.83|20.9|20.76|106
1723719900000|2024-08-15 11:05:00|20.97|20.83|21|20.86|21.02|20.88|20.96|20.82|162
1723720200000|2024-08-15 11:10:00|21.01|20.87|21.01|20.87|21.02|20.88|20.99|20.85|105
1723720500000|2024-08-15 11:15:00|21.02|20.88|21.03|20.89|21.04|20.9|21.01|20.87|126
1723720800000|2024-08-15 11:20:00|21.02|20.88|21.02|20.88|21.03|20.89|21.02|20.88|59
1723721100000|2024-08-15 11:25:00|21.03|20.89|21.13|20.99|21.14|21|21.02|20.88|141
1723721400000|2024-08-15 11:30:00|21.12|20.98|21.17|21.03|21.21|21.07|21.11|20.97|184
1723721700000|2024-08-15 11:35:00|21.16|21.02|21.2|21.06|21.2|21.06|21.11|20.97|227
1723722000000|2024-08-15 11:40:00|21.19|21.05|21.15|21.01|21.22|21.08|21.14|21|203
1723722300000|2024-08-15 11:45:00|21.14|21|21.15|21.01|21.17|21.03|21.13|20.99|238
1723722600000|2024-08-15 11:50:00|21.16|21.02|21.15|21.01|21.2|21.06|21.13|20.99|236
1723722900000|2024-08-15 11:55:00|21.14|21|21.16|21.02|21.17|21.03|21.14|21|149
1723723200000|2024-08-15 12:00:00|21.17|21.03|20.92|20.78|21.18|21.04|20.89|20.75|158
1723723500000|2024-08-15 12:05:00|20.93|20.79|20.87|20.73|20.96|20.82|20.87|20.73|175
1723723800000|2024-08-15 12:10:00|20.86|20.72|20.89|20.75|20.91|20.77|20.84|20.7|155
1723724100000|2024-08-15 12:15:00|20.88|20.74|20.94|20.8|20.94|20.8|20.88|20.74|127
1723724400000|2024-08-15 12:20:00|20.93|20.79|20.94|20.8|21|20.86|20.92|20.78|82
1723724700000|2024-08-15 12:25:00|20.93|20.79|20.96|20.82|20.97|20.83|20.93|20.79|90
1723725000000|2024-08-15 12:30:00|20.97|20.83|21.01|20.87|21.07|20.93|20.94|20.8|151
1723725300000|2024-08-15 12:35:00|21.02|20.88|21.14|21|21.2|21.06|21.01|20.87|101
1723725600000|2024-08-15 12:40:00|21.15|21.01|21.12|20.98|21.18|21.04|21.09|20.95|106
1723725900000|2024-08-15 12:45:00|21.13|20.99|21.1|20.96|21.16|21.02|21.1|20.96|78
1723726200000|2024-08-15 12:50:00|21.09|20.95|21.01|20.87|21.09|20.95|20.97|20.83|121
1723726500000|2024-08-15 12:55:00|21.02|20.88|20.92|20.78|21.02|20.88|20.89|20.75|141
1723726800000|2024-08-15 13:00:00|20.93|20.79|20.98|20.84|21|20.86|20.85|20.71|166
1723727100000|2024-08-15 13:05:00|20.97|20.83|20.99|20.85|21.03|20.89|20.97|20.83|149
1723727400000|2024-08-15 13:10:00|21|20.86|21.05|20.91|21.1|20.96|21|20.86|231
1723727700000|2024-08-15 13:15:00|21.06|20.92|21.05|20.91|21.08|20.94|21|20.86|152
1723728000000|2024-08-15 13:20:00|21.06|20.92|21.06|20.92|21.07|20.93|21|20.86|165
1723728300000|2024-08-15 13:25:00|21.07|20.93|21.07|20.93|21.12|20.98|21.06|20.92|144
1723728600000|2024-08-15 13:30:00|21.08|20.94|21.09|20.95|21.09|20.95|21.01|20.87|159
1723728900000|2024-08-15 13:35:00|21.08|20.94|21.11|20.97|21.15|21.01|21.07|20.93|204
1723729200000|2024-08-15 13:40:00|21.12|20.98|21.03|20.89|21.14|21|21.02|20.88|96
1723729500000|2024-08-15 13:45:00|21.04|20.9|21.07|20.93|21.07|20.93|20.99|20.85|118
1723729800000|2024-08-15 13:50:00|21.06|20.92|21.13|20.99|21.16|21.02|21.06|20.92|221
1723730100000|2024-08-15 13:55:00|21.12|20.98|21.16|21.02|21.16|21.02|21.11|20.97|113
1723730400000|2024-08-15 14:00:00|21.17|21.03|21.14|21|21.22|21.08|21.13|20.99|191
1723730700000|2024-08-15 14:05:00|21.15|21.01|21.13|20.99|21.17|21.03|21.1|20.96|161
1723731000000|2024-08-15 14:10:00|21.14|21|21.13|20.99|21.17|21.03|21.12|20.98|112
1723731300000|2024-08-15 14:15:00|21.14|21|21.09|20.95|21.14|21|21.03|20.89|149
1723731600000|2024-08-15 14:20:00|21.08|20.94|21.05|20.91|21.09|20.95|21.04|20.9|86
1723731900000|2024-08-15 14:25:00|21.06|20.92|21.09|20.95|21.11|20.97|21.05|20.91|74
1723732200000|2024-08-15 14:30:00|21.08|20.94|21.13|20.99|21.16|21.02|21.08|20.94|137
1723732500000|2024-08-15 14:35:00|21.12|20.98|21.07|20.93|21.14|21|21.07|20.93|90
1723732800000|2024-08-15 14:40:00|21.08|20.94|20.98|20.84|21.08|20.94|20.97|20.83|32
1723733100000|2024-08-15 14:45:00|20.97|20.83|21.12|20.98|21.13|20.99|20.97|20.83|99
1723733400000|2024-08-15 14:50:00|21.13|20.99|21.01|20.87|21.14|21|20.99|20.85|197
1723733700000|2024-08-15 14:55:00|21.02|20.88|20.98|20.84|21.04|20.9|20.97|20.83|115
1723734000000|2024-08-15 15:00:00|20.99|20.85|20.98|20.84|20.99|20.85|20.95|20.81|120
1723734300000|2024-08-15 15:05:00|20.99|20.85|20.94|20.8|20.99|20.85|20.9|20.76|150
1723734600000|2024-08-15 15:10:00|20.95|20.81|20.9|20.76|20.96|20.82|20.88|20.74|76
1723734900000|2024-08-15 15:15:00|20.89|20.75|21|20.86|21.01|20.87|20.88|20.74|225
1723735200000|2024-08-15 15:20:00|20.99|20.85|20.96|20.82|21.06|20.92|20.94|20.8|263
1723735500000|2024-08-15 15:25:00|20.95|20.81|20.97|20.83|21.02|20.88|20.95|20.81|147
1723735800000|2024-08-15 15:30:00|20.98|20.84|20.93|20.79|20.98|20.84|20.92|20.78|223
1723736100000|2024-08-15 15:35:00|20.94|20.8|20.92|20.78|20.95|20.81|20.9|20.76|123
1723736400000|2024-08-15 15:40:00|20.91|20.77|20.93|20.79|20.95|20.81|20.9|20.76|139
1723736700000|2024-08-15 15:45:00|20.92|20.78|20.95|20.81|20.96|20.82|20.91|20.77|88
1723737000000|2024-08-15 15:50:00|20.94|20.8|21.03|20.89|21.03|20.89|20.94|20.8|112
1723737300000|2024-08-15 15:55:00|21.02|20.88|20.99|20.85|21.05|20.91|20.98|20.84|134
1723737600000|2024-08-15 16:00:00|20.98|20.84|21.05|20.91|21.05|20.91|20.98|20.84|123
1723737900000|2024-08-15 16:05:00|21.06|20.92|21.01|20.87|21.07|20.93|21.01|20.87|107
1723738200000|2024-08-15 16:10:00|21|20.86|20.98|20.84|21.01|20.87|20.93|20.79|101
1723738500000|2024-08-15 16:15:00|20.97|20.83|21.02|20.88|21.04|20.9|20.97|20.83|160
1723738800000|2024-08-15 16:20:00|21.03|20.89|20.98|20.84|21.04|20.9|20.96|20.82|104
1723739100000|2024-08-15 16:25:00|20.97|20.83|20.99|20.85|20.99|20.85|20.97|20.83|53
1723739400000|2024-08-15 16:30:00|20.98|20.84|20.92|20.78|21|20.86|20.92|20.78|121
1723739700000|2024-08-15 16:35:00|20.93|20.79|20.92|20.78|20.96|20.82|20.92|20.78|41
1723740000000|2024-08-15 16:40:00|20.93|20.79|20.85|20.71|20.93|20.79|20.84|20.7|33
1723740300000|2024-08-15 16:45:00|20.84|20.7|20.81|20.67|20.85|20.71|20.78|20.64|179
1723740600000|2024-08-15 16:50:00|20.82|20.68|20.85|20.71|20.85|20.71|20.81|20.67|124
1723740900000|2024-08-15 16:55:00|20.84|20.7|20.87|20.73|20.88|20.74|20.84|20.7|90
1723741200000|2024-08-15 17:00:00|20.86|20.72|20.79|20.65|20.86|20.72|20.78|20.64|17
1723741500000|2024-08-15 17:05:00|20.78|20.64|20.75|20.61|20.79|20.65|20.74|20.6|190
1723741800000|2024-08-15 17:10:00|20.74|20.6|20.76|20.62|20.77|20.63|20.72|20.58|102
1723742100000|2024-08-15 17:15:00|20.77|20.63|20.67|20.53|20.78|20.64|20.67|20.53|169
1723742400000|2024-08-15 17:20:00|20.66|20.52|20.71|20.57|20.74|20.6|20.66|20.52|213
1723742700000|2024-08-15 17:25:00|20.72|20.58|20.72|20.58|20.74|20.6|20.7|20.56|153
1723743000000|2024-08-15 17:30:00|20.71|20.57|20.68|20.54|20.72|20.58|20.66|20.52|146
1723743300000|2024-08-15 17:35:00|20.67|20.53|20.71|20.57|20.72|20.58|20.66|20.52|127
1723743600000|2024-08-15 17:40:00|20.7|20.56|20.67|20.53|20.72|20.58|20.66|20.52|78
1723743900000|2024-08-15 17:45:00|20.66|20.52|20.66|20.52|20.68|20.54|20.61|20.47|236
1723744200000|2024-08-15 17:50:00|20.65|20.51|20.62|20.48|20.66|20.52|20.6|20.46|207
1723744500000|2024-08-15 17:55:00|20.61|20.47|20.43|20.29|20.62|20.48|20.42|20.28|269
1723744800000|2024-08-15 18:00:00|20.44|20.3|20.12|19.98|20.44|20.3|19.93|19.79|506
1723745100000|2024-08-15 18:05:00|20.11|19.97|20.1|19.96|20.17|20.03|20.03|19.89|363
1723745400000|2024-08-15 18:10:00|20.11|19.97|20.03|19.89|20.12|19.98|19.93|19.79|351
1723745700000|2024-08-15 18:15:00|20.02|19.88|20.01|19.87|20.09|19.95|19.95|19.81|403
1723746000000|2024-08-15 18:20:00|20|19.86|20.07|19.93|20.11|19.97|19.99|19.85|289
1723746300000|2024-08-15 18:25:00|20.08|19.94|20.03|19.89|20.08|19.94|20.01|19.87|203
1723746600000|2024-08-15 18:30:00|20.04|19.9|19.96|19.82|20.04|19.9|19.92|19.78|268
1723746900000|2024-08-15 18:35:00|19.97|19.83|20.03|19.89|20.04|19.9|19.95|19.81|328
1723747200000|2024-08-15 18:40:00|20.02|19.88|20.09|19.95|20.12|19.98|19.98|19.84|306
1723747500000|2024-08-15 18:45:00|20.1|19.96|20.04|19.9|20.1|19.96|20.02|19.88|123
1723747800000|2024-08-15 18:50:00|20.05|19.91|20.06|19.92|20.06|19.92|19.99|19.85|210
1723748100000|2024-08-15 18:55:00|20.07|19.93|20.09|19.95|20.1|19.96|20.06|19.92|152
1723748400000|2024-08-15 19:00:00|20.08|19.94|20.04|19.9|20.1|19.96|20.03|19.89|217
1723748700000|2024-08-15 19:05:00|20.03|19.89|20.01|19.87|20.06|19.92|19.96|19.82|279
1723749000000|2024-08-15 19:10:00|20|19.86|20.04|19.9|20.04|19.9|19.94|19.8|306
1723749300000|2024-08-15 19:15:00|20.03|19.89|20.03|19.89|20.09|19.95|20.02|19.88|247
1723749600000|2024-08-15 19:20:00|20.02|19.88|20.04|19.9|20.05|19.91|19.98|19.84|74
1723749900000|2024-08-15 19:25:00|20.05|19.91|20.02|19.88|20.08|19.94|20|19.86|122
1723750200000|2024-08-15 19:30:00|20.01|19.87|20.02|19.88|20.09|19.95|20.01|19.87|150
1723750500000|2024-08-15 19:35:00|20.01|19.87|20.04|19.9|20.05|19.91|19.97|19.83|203
1723750800000|2024-08-15 19:40:00|20.05|19.91|20.02|19.88|20.06|19.92|19.98|19.84|281
1723751100000|2024-08-15 19:45:00|20.03|19.89|20.14|20|20.17|20.03|20.02|19.88|296
1723751400000|2024-08-15 19:50:00|20.13|19.99|20.15|20.01|20.18|20.04|20.07|19.93|298
1723751700000|2024-08-15 19:55:00|20.16|20.02|20.14|20|20.18|20.04|20.12|19.98|220
1723752000000|2024-08-15 20:00:00|20.13|19.99|20.07|19.93|20.14|20|20.06|19.92|180
1723752300000|2024-08-15 20:05:00|20.08|19.94|20.06|19.92|20.09|19.95|20.01|19.87|202
1723752600000|2024-08-15 20:10:00|20.05|19.91|20.07|19.93|20.07|19.93|20.01|19.87|208
1723752900000|2024-08-15 20:15:00|20.06|19.92|20.04|19.9|20.08|19.94|20.02|19.88|267
1723753200000|2024-08-15 20:20:00|20.03|19.89|20.08|19.94|20.09|19.95|20.03|19.89|199
1723753500000|2024-08-15 20:25:00|20.09|19.95|20.12|19.98|20.13|19.99|20.08|19.94|110
1723753800000|2024-08-15 20:30:00|20.1|19.96|20.1|19.96|20.12|19.98|20.09|19.95|161
1723754100000|2024-08-15 20:35:00|20.11|19.97|20.08|19.94|20.11|19.97|20.07|19.93|276
1723754400000|2024-08-15 20:40:00|20.09|19.95|20.07|19.93|20.09|19.95|20.06|19.92|132
1723754700000|2024-08-15 20:45:00|20.06|19.92|20.04|19.9|20.08|19.94|20.03|19.89|99
1723755000000|2024-08-15 20:50:00|20.05|19.91|20.01|19.87|20.05|19.91|20|19.86|95
1723755300000|2024-08-15 20:55:00|20|19.86|20.14|20|20.14|20|19.94|19.8|313
1723755600000|2024-08-15 21:00:00|20.13|19.99|20.12|19.98|20.16|20.02|20.09|19.95|104
1723755900000|2024-08-15 21:05:00|20.11|19.97|20.12|19.98|20.15|20.01|20.1|19.96|51
1723756200000|2024-08-15 21:10:00|20.11|19.97|20.09|19.95|20.12|19.98|20.07|19.93|81
1723756500000|2024-08-15 21:15:00|20.08|19.94|20.01|19.87|20.09|19.95|20|19.86|78
1723756800000|2024-08-15 21:20:00|20|19.86|19.99|19.85|20.02|19.88|19.98|19.84|52
1723757100000|2024-08-15 21:25:00|20|19.86|20.04|19.9|20.04|19.9|19.99|19.85|59
1723757400000|2024-08-15 21:30:00|20.03|19.89|20|19.86|20.04|19.9|19.99|19.85|34
1723757700000|2024-08-15 21:35:00|20.01|19.87|20.12|19.98|20.12|19.98|20.01|19.87|44
1723758000000|2024-08-15 21:40:00|20.11|19.97|20.06|19.92|20.12|19.98|20.06|19.92|52
1723758300000|2024-08-15 21:45:00|20.07|19.93|20.07|19.93|20.08|19.94|20.06|19.92|21
1723758600000|2024-08-15 21:50:00|20.08|19.94|20.09|19.95|20.09|19.95|20.07|19.93|6
1723758900000|2024-08-15 21:55:00|20.1|19.96|20.11|19.97|20.11|19.97|20.1|19.96|6
1723759200000|2024-08-15 22:00:00|20.12|19.98|20.04|19.9|20.13|19.99|20.04|19.9|55
1723759500000|2024-08-15 22:05:00|20.05|19.91|20.02|19.88|20.05|19.91|20|19.86|112
1723759800000|2024-08-15 22:10:00|20.03|19.89|20.08|19.94|20.1|19.96|20.02|19.88|66
1723760100000|2024-08-15 22:15:00|20.07|19.93|20.1|19.96|20.1|19.96|20.05|19.91|146
1723760400000|2024-08-15 22:20:00|20.11|19.97|20.11|19.97|20.13|19.99|20.09|19.95|181
1723760700000|2024-08-15 22:25:00|20.1|19.96|20.18|20.04|20.19|20.05|20.09|19.95|203
1723761000000|2024-08-15 22:30:00|20.19|20.05|20.19|20.05|20.2|20.06|20.16|20.02|201
1723761300000|2024-08-15 22:35:00|20.18|20.04|20.33|20.19|20.33|20.19|20.18|20.04|188
1723761600000|2024-08-15 22:40:00|20.32|20.18|20.25|20.11|20.33|20.19|20.25|20.11|213
1723761900000|2024-08-15 22:45:00|20.26|20.12|20.22|20.08|20.26|20.12|20.2|20.06|218
1723762200000|2024-08-15 22:50:00|20.21|20.07|20.18|20.04|20.22|20.08|20.16|20.02|142
1723762500000|2024-08-15 22:55:00|20.17|20.03|20.2|20.06|20.21|20.07|20.16|20.02|152
1723762800000|2024-08-15 23:00:00|20.19|20.05|20.16|20.02|20.21|20.07|20.15|20.01|196
1723763100000|2024-08-15 23:05:00|20.17|20.03|20.19|20.05|20.19|20.05|20.14|20|125
1723763400000|2024-08-15 23:10:00|20.18|20.04|20.22|20.08|20.23|20.09|20.17|20.03|130
1723763700000|2024-08-15 23:15:00|20.23|20.09|20.23|20.09|20.25|20.11|20.21|20.07|165
1723764000000|2024-08-15 23:20:00|20.22|20.08|20.21|20.07|20.23|20.09|20.19|20.05|98
1723764300000|2024-08-15 23:25:00|20.22|20.08|20.24|20.1|20.25|20.11|20.21|20.07|107
1723764600000|2024-08-15 23:30:00|20.23|20.09|20.26|20.12|20.28|20.14|20.23|20.09|92
1723764900000|2024-08-15 23:35:00|20.25|20.11|20.22|20.08|20.25|20.11|20.21|20.07|108
1723765200000|2024-08-15 23:40:00|20.21|20.07|20.18|20.04|20.22|20.08|20.18|20.04|106
1723765500000|2024-08-15 23:45:00|20.19|20.05|20.19|20.05|20.2|20.06|20.16|20.02|137
1723765800000|2024-08-15 23:50:00|20.18|20.04|20.22|20.08|20.22|20.08|20.18|20.04|79
1723766100000|2024-08-15 23:55:00|20.21|20.07|20.2|20.06|20.22|20.08|20.19|20.05|154
1723766400000|2024-08-16 00:00:00|20.21|20.07|20.2|20.06|20.22|20.08|20.16|20.02|112
1723766700000|2024-08-16 00:05:00|20.19|20.05|20.24|20.1|20.24|20.1|20.19|20.05|154
1723767000000|2024-08-16 00:10:00|20.25|20.11|20.23|20.09|20.26|20.12|20.23|20.09|33
1723767300000|2024-08-16 00:15:00|20.22|20.08|20.28|20.14|20.3|20.16|20.2|20.06|37
1723767600000|2024-08-16 00:20:00|20.29|20.15|20.22|20.08|20.3|20.16|20.22|20.08|72
1723767900000|2024-08-16 00:25:00|20.23|20.09|20.24|20.1|20.27|20.13|20.22|20.08|104
1723768200000|2024-08-16 00:30:00|20.25|20.11|20.28|20.14|20.29|20.15|20.24|20.1|104
1723768500000|2024-08-16 00:35:00|20.27|20.13|20.23|20.09|20.29|20.15|20.22|20.08|129
1723768800000|2024-08-16 00:40:00|20.24|20.1|20.24|20.1|20.25|20.11|20.22|20.08|165
1723769100000|2024-08-16 00:45:00|20.23|20.09|20.24|20.1|20.26|20.12|20.21|20.07|151
1723769400000|2024-08-16 00:50:00|20.23|20.09|20.25|20.11|20.25|20.11|20.21|20.07|67
1723769700000|2024-08-16 00:55:00|20.24|20.1|20.23|20.09|20.25|20.11|20.22|20.08|50
1723770000000|2024-08-16 01:00:00|20.24|20.1|20.28|20.14|20.31|20.17|20.23|20.09|143
1723770300000|2024-08-16 01:05:00|20.27|20.13|20.24|20.1|20.28|20.14|20.23|20.09|70
1723770600000|2024-08-16 01:10:00|20.23|20.09|20.21|20.07|20.24|20.1|20.21|20.07|67
1723770900000|2024-08-16 01:15:00|20.22|20.08|20.17|20.03|20.22|20.08|20.17|20.03|139
1723771200000|2024-08-16 01:20:00|20.18|20.04|20.14|20|20.18|20.04|20.13|19.99|63
1723771500000|2024-08-16 01:25:00|20.15|20.01|20.15|20.01|20.17|20.03|20.14|20|29
1723771800000|2024-08-16 01:30:00|20.14|20|20.15|20.01|20.16|20.02|20.12|19.98|82
1723772100000|2024-08-16 01:35:00|20.14|20|20.19|20.05|20.19|20.05|20.14|20|98
1723772400000|2024-08-16 01:40:00|20.18|20.04|20.18|20.04|20.19|20.05|20.17|20.03|35
1723772700000|2024-08-16 01:45:00|20.17|20.03|20.1|19.96|20.18|20.04|20.1|19.96|56
1723773000000|2024-08-16 01:50:00|20.11|19.97|20.16|20.02|20.17|20.03|20.1|19.96|76
1723773300000|2024-08-16 01:55:00|20.17|20.03|20.22|20.08|20.22|20.08|20.16|20.02|172
1723773600000|2024-08-16 02:00:00|20.21|20.07|20.13|19.99|20.23|20.09|20.13|19.99|65
1723773900000|2024-08-16 02:05:00|20.14|20|20.11|19.97|20.14|20|20.11|19.97|40
1723774200000|2024-08-16 02:10:00|20.1|19.96|20.12|19.98|20.13|19.99|20.1|19.96|39
1723774500000|2024-08-16 02:15:00|20.13|19.99|20.12|19.98|20.14|20|20.1|19.96|88
1723774800000|2024-08-16 02:20:00|20.11|19.97|20.18|20.04|20.19|20.05|20.11|19.97|128
1723775100000|2024-08-16 02:25:00|20.19|20.05|20.25|20.11|20.27|20.13|20.18|20.04|149
1723775400000|2024-08-16 02:30:00|20.26|20.12|20.52|20.38|20.55|20.41|20.25|20.11|289
1723775700000|2024-08-16 02:35:00|20.53|20.39|20.45|20.31|20.55|20.41|20.42|20.28|201
1723776000000|2024-08-16 02:40:00|20.44|20.3|20.4|20.26|20.46|20.32|20.36|20.22|105
1723776300000|2024-08-16 02:45:00|20.41|20.27|20.36|20.22|20.43|20.29|20.35|20.21|164
1723776600000|2024-08-16 02:50:00|20.35|20.21|20.33|20.19|20.37|20.23|20.3|20.16|134
1723776900000|2024-08-16 02:55:00|20.34|20.2|20.39|20.25|20.4|20.26|20.33|20.19|139
1723777200000|2024-08-16 03:00:00|20.38|20.24|20.36|20.22|20.41|20.27|20.35|20.21|81
1723777500000|2024-08-16 03:05:00|20.37|20.23|20.36|20.22|20.38|20.24|20.32|20.18|102
1723777800000|2024-08-16 03:10:00|20.37|20.23|20.34|20.2|20.39|20.25|20.33|20.19|80
1723778100000|2024-08-16 03:15:00|20.33|20.19|20.36|20.22|20.38|20.24|20.33|20.19|62
1723778400000|2024-08-16 03:20:00|20.35|20.21|20.31|20.17|20.36|20.22|20.3|20.16|87
1723778700000|2024-08-16 03:25:00|20.3|20.16|20.33|20.19|20.34|20.2|20.29|20.15|50
1723779000000|2024-08-16 03:30:00|20.32|20.18|20.31|20.17|20.33|20.19|20.3|20.16|72
1723779300000|2024-08-16 03:35:00|20.3|20.16|20.27|20.13|20.32|20.18|20.26|20.12|152
1723779600000|2024-08-16 03:40:00|20.26|20.12|20.3|20.16|20.3|20.16|20.26|20.12|124
1723779900000|2024-08-16 03:45:00|20.29|20.15|20.29|20.15|20.31|20.17|20.28|20.14|41
1723780200000|2024-08-16 03:50:00|20.3|20.16|20.24|20.1|20.31|20.17|20.24|20.1|159
1723780500000|2024-08-16 03:55:00|20.25|20.11|20.27|20.13|20.27|20.13|20.24|20.1|89
1723780800000|2024-08-16 04:00:00|20.26|20.12|20.28|20.14|20.28|20.14|20.24|20.1|81
1723781100000|2024-08-16 04:05:00|20.29|20.15|20.27|20.13|20.29|20.15|20.26|20.12|47
1723781400000|2024-08-16 04:10:00|20.26|20.12|20.25|20.11|20.27|20.13|20.24|20.1|51
1723781700000|2024-08-16 04:15:00|20.24|20.1|20.28|20.14|20.29|20.15|20.24|20.1|29
1723782000000|2024-08-16 04:20:00|20.29|20.15|20.33|20.19|20.33|20.19|20.28|20.14|157
1723782300000|2024-08-16 04:25:00|20.32|20.18|20.36|20.22|20.36|20.22|20.32|20.18|131
1723782600000|2024-08-16 04:30:00|20.35|20.21|20.37|20.23|20.38|20.24|20.34|20.2|91
1723782900000|2024-08-16 04:35:00|20.36|20.22|20.39|20.25|20.39|20.25|20.36|20.22|78
1723783200000|2024-08-16 04:40:00|20.38|20.24|20.39|20.25|20.4|20.26|20.36|20.22|44
1723783500000|2024-08-16 04:45:00|20.4|20.26|20.4|20.26|20.43|20.29|20.39|20.25|65
1723783800000|2024-08-16 04:50:00|20.39|20.25|20.4|20.26|20.41|20.27|20.37|20.23|64
1723784100000|2024-08-16 04:55:00|20.41|20.27|20.45|20.31|20.46|20.32|20.4|20.26|103
1723784400000|2024-08-16 05:00:00|20.46|20.32|20.43|20.29|20.48|20.34|20.42|20.28|68
1723784700000|2024-08-16 05:05:00|20.42|20.28|20.41|20.27|20.43|20.29|20.4|20.26|60
1723785000000|2024-08-16 05:10:00|20.42|20.28|20.4|20.26|20.42|20.28|20.4|20.26|51
1723785300000|2024-08-16 05:15:00|20.41|20.27|20.4|20.26|20.42|20.28|20.39|20.25|54
1723785600000|2024-08-16 05:20:00|20.41|20.27|20.4|20.26|20.45|20.31|20.39|20.25|92
1723785900000|2024-08-16 05:25:00|20.39|20.25|20.4|20.26|20.42|20.28|20.39|20.25|62
1723786200000|2024-08-16 05:30:00|20.39|20.25|20.44|20.3|20.45|20.31|20.39|20.25|110
1723786500000|2024-08-16 05:35:00|20.45|20.31|20.43|20.29|20.45|20.31|20.41|20.27|37
1723786800000|2024-08-16 05:40:00|20.42|20.28|20.41|20.27|20.43|20.29|20.4|20.26|58
1723787100000|2024-08-16 05:45:00|20.42|20.28|20.43|20.29|20.43|20.29|20.4|20.26|76
1723787400000|2024-08-16 05:50:00|20.42|20.28|20.46|20.32|20.46|20.32|20.42|20.28|91
1723787700000|2024-08-16 05:55:00|20.47|20.33|20.43|20.29|20.47|20.33|20.43|20.29|69
1723788000000|2024-08-16 06:00:00|20.42|20.28|20.46|20.32|20.46|20.32|20.41|20.27|141
1723788300000|2024-08-16 06:05:00|20.45|20.31|20.47|20.33|20.51|20.37|20.45|20.31|131
1723788600000|2024-08-16 06:10:00|20.48|20.34|20.47|20.33|20.48|20.34|20.46|20.32|70
1723788900000|2024-08-16 06:15:00|20.48|20.34|20.53|20.39|20.54|20.4|20.48|20.34|64
1723789200000|2024-08-16 06:20:00|20.52|20.38|20.49|20.35|20.52|20.38|20.48|20.34|222
1723789500000|2024-08-16 06:25:00|20.5|20.36|20.52|20.38|20.52|20.38|20.47|20.33|279
1723789800000|2024-08-16 06:30:00|20.51|20.37|20.55|20.41|20.56|20.42|20.5|20.36|205
1723790100000|2024-08-16 06:35:00|20.54|20.4|20.55|20.41|20.58|20.44|20.53|20.39|158
1723790400000|2024-08-16 06:40:00|20.56|20.42|20.6|20.46|20.62|20.48|20.54|20.4|157
1723790700000|2024-08-16 06:45:00|20.61|20.47|20.66|20.52|20.68|20.54|20.6|20.46|154
1723791000000|2024-08-16 06:50:00|20.67|20.53|20.66|20.52|20.69|20.55|20.63|20.49|148
1723791300000|2024-08-16 06:55:00|20.67|20.53|20.65|20.51|20.68|20.54|20.64|20.5|232
1723791600000|2024-08-16 07:00:00|20.66|20.52|20.59|20.45|20.66|20.52|20.59|20.45|142
1723791900000|2024-08-16 07:05:00|20.6|20.46|20.59|20.45|20.6|20.46|20.56|20.42|202
1723792200000|2024-08-16 07:10:00|20.58|20.44|20.56|20.42|20.61|20.47|20.56|20.42|55
1723792500000|2024-08-16 07:15:00|20.55|20.41|20.55|20.41|20.59|20.45|20.55|20.41|63
1723792800000|2024-08-16 07:20:00|20.56|20.42|20.58|20.44|20.58|20.44|20.53|20.39|101
1723793100000|2024-08-16 07:25:00|20.57|20.43|20.58|20.44|20.61|20.47|20.57|20.43|100
1723793400000|2024-08-16 07:30:00|20.59|20.45|20.61|20.47|20.64|20.5|20.58|20.44|93
1723793700000|2024-08-16 07:35:00|20.62|20.48|20.64|20.5|20.64|20.5|20.61|20.47|95
1723794000000|2024-08-16 07:40:00|20.65|20.51|20.67|20.53|20.68|20.54|20.64|20.5|134
1723794300000|2024-08-16 07:45:00|20.66|20.52|20.64|20.5|20.67|20.53|20.64|20.5|101
1723794600000|2024-08-16 07:50:00|20.63|20.49|20.64|20.5|20.65|20.51|20.62|20.48|162
1723794900000|2024-08-16 07:55:00|20.63|20.49|20.62|20.48|20.65|20.51|20.62|20.48|95
1723795200000|2024-08-16 08:00:00|20.63|20.49|20.63|20.49|20.65|20.51|20.62|20.48|55
1723795500000|2024-08-16 08:05:00|20.62|20.48|20.66|20.52|20.66|20.52|20.62|20.48|91
1723795800000|2024-08-16 08:10:00|20.65|20.51|20.61|20.47|20.65|20.51|20.61|20.47|129
1723796100000|2024-08-16 08:15:00|20.6|20.46|20.61|20.47|20.63|20.49|20.6|20.46|224
1723796400000|2024-08-16 08:20:00|20.62|20.48|20.59|20.45|20.62|20.48|20.59|20.45|215
1723796700000|2024-08-16 08:25:00|20.6|20.46|20.57|20.43|20.6|20.46|20.57|20.43|123
1723797000000|2024-08-16 08:30:00|20.58|20.44|20.57|20.43|20.6|20.46|20.57|20.43|238
1723797300000|2024-08-16 08:35:00|20.58|20.44|20.6|20.46|20.61|20.47|20.55|20.41|161
1723797600000|2024-08-16 08:40:00|20.61|20.47|20.62|20.48|20.63|20.49|20.6|20.46|108
1723797900000|2024-08-16 08:45:00|20.63|20.49|20.61|20.47|20.63|20.49|20.6|20.46|127
1723798200000|2024-08-16 08:50:00|20.62|20.48|20.59|20.45|20.62|20.48|20.57|20.43|158
1723798500000|2024-08-16 08:55:00|20.6|20.46|20.57|20.43|20.6|20.46|20.55|20.41|173
1723798800000|2024-08-16 09:00:00|20.56|20.42|20.54|20.4|20.58|20.44|20.54|20.4|231
1723799100000|2024-08-16 09:05:00|20.55|20.41|20.52|20.38|20.55|20.41|20.52|20.38|116
1723799400000|2024-08-16 09:10:00|20.51|20.37|20.53|20.39|20.53|20.39|20.5|20.36|193
1723799700000|2024-08-16 09:15:00|20.54|20.4|20.55|20.41|20.6|20.46|20.54|20.4|139
1723800000000|2024-08-16 09:20:00|20.54|20.4|20.53|20.39|20.55|20.41|20.52|20.38|158
1723800300000|2024-08-16 09:25:00|20.52|20.38|20.5|20.36|20.53|20.39|20.5|20.36|177
1723800600000|2024-08-16 09:30:00|20.51|20.37|20.51|20.37|20.51|20.37|20.48|20.34|133
1723800900000|2024-08-16 09:35:00|20.52|20.38|20.5|20.36|20.53|20.39|20.5|20.36|71
1723801200000|2024-08-16 09:40:00|20.51|20.37|20.53|20.39|20.54|20.4|20.5|20.36|65
1723801500000|2024-08-16 09:45:00|20.52|20.38|20.5|20.36|20.53|20.39|20.5|20.36|87
1723801800000|2024-08-16 09:50:00|20.51|20.37|20.53|20.39|20.53|20.39|20.5|20.36|69
1723802100000|2024-08-16 09:55:00|20.54|20.4|20.56|20.42|20.56|20.42|20.53|20.39|97
1723802400000|2024-08-16 10:00:00|20.55|20.41|20.51|20.37|20.57|20.43|20.49|20.35|83
1723802700000|2024-08-16 10:05:00|20.5|20.36|20.48|20.34|20.52|20.38|20.46|20.32|187
1723803000000|2024-08-16 10:10:00|20.47|20.33|20.46|20.32|20.49|20.35|20.44|20.3|277
1723803300000|2024-08-16 10:15:00|20.47|20.33|20.49|20.35|20.49|20.35|20.46|20.32|169
1723803600000|2024-08-16 10:20:00|20.5|20.36|20.45|20.31|20.51|20.37|20.45|20.31|138
1723803900000|2024-08-16 10:25:00|20.44|20.3|20.45|20.31|20.46|20.32|20.43|20.29|204
1723804200000|2024-08-16 10:30:00|20.46|20.32|20.45|20.31|20.46|20.32|20.44|20.3|104
1723804500000|2024-08-16 10:35:00|20.44|20.3|20.45|20.31|20.46|20.32|20.44|20.3|154
1723804800000|2024-08-16 10:40:00|20.44|20.3|20.48|20.34|20.48|20.34|20.44|20.3|155
1723805100000|2024-08-16 10:45:00|20.47|20.33|20.48|20.34|20.49|20.35|20.46|20.32|18
1723805400000|2024-08-16 10:50:00|20.49|20.35|20.48|20.34|20.49|20.35|20.47|20.33|20
1723805700000|2024-08-16 10:55:00|20.47|20.33|20.47|20.33|20.48|20.34|20.46|20.32|55
1723806000000|2024-08-16 11:00:00|20.46|20.32|20.44|20.3|20.48|20.34|20.43|20.29|125
1723806300000|2024-08-16 11:05:00|20.45|20.31|20.41|20.27|20.46|20.32|20.41|20.27|147
1723806600000|2024-08-16 11:10:00|20.42|20.28|20.4|20.26|20.42|20.28|20.37|20.23|93
1723806900000|2024-08-16 11:15:00|20.39|20.25|20.42|20.28|20.44|20.3|20.39|20.25|46
1723807200000|2024-08-16 11:20:00|20.43|20.29|20.51|20.37|20.52|20.38|20.42|20.28|185
1723807500000|2024-08-16 11:25:00|20.5|20.36|20.46|20.32|20.51|20.37|20.45|20.31|127
1723807800000|2024-08-16 11:30:00|20.45|20.31|20.44|20.3|20.48|20.34|20.44|20.3|144
1723808100000|2024-08-16 11:35:00|20.45|20.31|20.44|20.3|20.47|20.33|20.43|20.29|201
1723808400000|2024-08-16 11:40:00|20.43|20.29|20.43|20.29|20.46|20.32|20.43|20.29|123
1723808700000|2024-08-16 11:45:00|20.42|20.28|20.41|20.27|20.43|20.29|20.4|20.26|190
1723809000000|2024-08-16 11:50:00|20.4|20.26|20.37|20.23|20.43|20.29|20.35|20.21|273
1723809300000|2024-08-16 11:55:00|20.38|20.24|20.4|20.26|20.41|20.27|20.37|20.23|85
1723809600000|2024-08-16 12:00:00|20.39|20.25|20.42|20.28|20.44|20.3|20.39|20.25|82
1723809900000|2024-08-16 12:05:00|20.41|20.27|20.41|20.27|20.43|20.29|20.4|20.26|33
1723810200000|2024-08-16 12:10:00|20.4|20.26|20.3|20.16|20.4|20.26|20.28|20.14|183
1723810500000|2024-08-16 12:15:00|20.31|20.17|20.23|20.09|20.31|20.17|20.21|20.07|205
1723810800000|2024-08-16 12:20:00|20.24|20.1|20.22|20.08|20.26|20.12|20.19|20.05|174
1723811100000|2024-08-16 12:25:00|20.21|20.07|20.2|20.06|20.22|20.08|20.16|20.02|152
1723811400000|2024-08-16 12:30:00|20.19|20.05|20.01|19.87|20.19|20.05|20|19.86|379
1723811700000|2024-08-16 12:35:00|20|19.86|20|19.86|20.06|19.92|19.96|19.82|342
1723812000000|2024-08-16 12:40:00|20.01|19.87|19.97|19.83|20.01|19.87|19.92|19.78|231
1723812300000|2024-08-16 12:45:00|19.98|19.84|20.05|19.91|20.05|19.91|19.96|19.82|186
1723812600000|2024-08-16 12:50:00|20.04|19.9|20.08|19.94|20.08|19.94|20.01|19.87|223
1723812900000|2024-08-16 12:55:00|20.07|19.93|20.09|19.95|20.13|19.99|20.07|19.93|207
1723813200000|2024-08-16 13:00:00|20.1|19.96|20.14|20|20.15|20.01|20.04|19.9|179
1723813500000|2024-08-16 13:05:00|20.13|19.99|20.16|20.02|20.18|20.04|20.13|19.99|156
1723813800000|2024-08-16 13:10:00|20.15|20.01|20.16|20.02|20.16|20.02|20.1|19.96|140
1723814100000|2024-08-16 13:15:00|20.15|20.01|20.4|20.26|20.5|20.36|20.15|20.01|344
1723814400000|2024-08-16 13:20:00|20.41|20.27|20.37|20.23|20.47|20.33|20.35|20.21|327
1723814700000|2024-08-16 13:25:00|20.38|20.24|20.37|20.23|20.41|20.27|20.31|20.17|243
1723815000000|2024-08-16 13:30:00|20.38|20.24|20.47|20.33|20.48|20.34|20.31|20.17|271
1723815300000|2024-08-16 13:35:00|20.46|20.32|20.36|20.22|20.48|20.34|20.35|20.21|308
1723815600000|2024-08-16 13:40:00|20.35|20.21|20.34|20.2|20.41|20.27|20.31|20.17|172
1723815900000|2024-08-16 13:45:00|20.35|20.21|20.31|20.17|20.37|20.23|20.28|20.14|215
1723816200000|2024-08-16 13:50:00|20.32|20.18|20.17|20.03|20.33|20.19|20.08|19.94|256
1723816500000|2024-08-16 13:55:00|20.18|20.04|20.27|20.13|20.28|20.14|20.16|20.02|238
1723816800000|2024-08-16 14:00:00|20.28|20.14|20.2|20.06|20.34|20.2|20.17|20.03|136
1723817100000|2024-08-16 14:05:00|20.21|20.07|20.16|20.02|20.23|20.09|20.12|19.98|194
1723817400000|2024-08-16 14:10:00|20.17|20.03|20.16|20.02|20.19|20.05|20.09|19.95|144
1723817700000|2024-08-16 14:15:00|20.15|20.01|20.2|20.06|20.24|20.1|20.13|19.99|200
1723818000000|2024-08-16 14:20:00|20.21|20.07|20.08|19.94|20.22|20.08|20.04|19.9|194
1723818300000|2024-08-16 14:25:00|20.07|19.93|20.11|19.97|20.12|19.98|20.07|19.93|157
1723818600000|2024-08-16 14:30:00|20.12|19.98|20.14|20|20.16|20.02|20.07|19.93|181
1723818900000|2024-08-16 14:35:00|20.15|20.01|20.19|20.05|20.2|20.06|20.13|19.99|240
1723819200000|2024-08-16 14:40:00|20.18|20.04|20.2|20.06|20.22|20.08|20.15|20.01|187
1723819500000|2024-08-16 14:45:00|20.19|20.05|20.06|19.92|20.21|20.07|20.04|19.9|196
1723819800000|2024-08-16 14:50:00|20.07|19.93|20.04|19.9|20.07|19.93|20.01|19.87|250
1723820100000|2024-08-16 14:55:00|20.03|19.89|20.07|19.93|20.08|19.94|20.01|19.87|153
1723820400000|2024-08-16 15:00:00|20.06|19.92|20.11|19.97|20.12|19.98|20.03|19.89|203
1723820700000|2024-08-16 15:05:00|20.12|19.98|20.11|19.97|20.12|19.98|20.06|19.92|202
1723821000000|2024-08-16 15:10:00|20.12|19.98|20.16|20.02|20.17|20.03|20.1|19.96|226
1723821300000|2024-08-16 15:15:00|20.15|20.01|20.13|19.99|20.16|20.02|20.1|19.96|161
1723821600000|2024-08-16 15:20:00|20.12|19.98|20.09|19.95|20.12|19.98|20.08|19.94|134
1723821900000|2024-08-16 15:25:00|20.1|19.96|20.02|19.88|20.1|19.96|19.96|19.82|190
1723822200000|2024-08-16 15:30:00|20.01|19.87|19.98|19.84|20.04|19.9|19.97|19.83|227
1723822500000|2024-08-16 15:35:00|19.97|19.83|19.99|19.85|20.01|19.87|19.87|19.73|269
1723822800000|2024-08-16 15:40:00|20|19.86|20.04|19.9|20.05|19.91|19.99|19.85|189
1723823100000|2024-08-16 15:45:00|20.03|19.89|19.95|19.81|20.05|19.91|19.93|19.79|187
1723823400000|2024-08-16 15:50:00|19.94|19.8|19.96|19.82|19.97|19.83|19.9|19.76|187
1723823700000|2024-08-16 15:55:00|19.97|19.83|20.03|19.89|20.04|19.9|19.96|19.82|209
1723824000000|2024-08-16 16:00:00|20.04|19.9|20.13|19.99|20.25|20.11|20.02|19.88|252
1723824300000|2024-08-16 16:05:00|20.12|19.98|20.19|20.05|20.2|20.06|20.1|19.96|214
1723824600000|2024-08-16 16:10:00|20.2|20.06|20.23|20.09|20.24|20.1|20.16|20.02|190
1723824900000|2024-08-16 16:15:00|20.22|20.08|20.24|20.1|20.3|20.16|20.19|20.05|234
1723825200000|2024-08-16 16:20:00|20.25|20.11|20.34|20.2|20.35|20.21|20.24|20.1|168
1723825500000|2024-08-16 16:25:00|20.35|20.21|20.44|20.3|20.46|20.32|20.32|20.18|158
1723825800000|2024-08-16 16:30:00|20.43|20.29|20.41|20.27|20.48|20.34|20.4|20.26|260
1723826100000|2024-08-16 16:35:00|20.42|20.28|20.34|20.2|20.44|20.3|20.31|20.17|272
1723826400000|2024-08-16 16:40:00|20.33|20.19|20.34|20.2|20.36|20.22|20.28|20.14|231
1723826700000|2024-08-16 16:45:00|20.35|20.21|20.29|20.15|20.35|20.21|20.28|20.14|211
1723827000000|2024-08-16 16:50:00|20.3|20.16|20.28|20.14|20.33|20.19|20.28|20.14|167
1723827300000|2024-08-16 16:55:00|20.29|20.15|20.31|20.17|20.34|20.2|20.25|20.11|145
1723827600000|2024-08-16 17:00:00|20.3|20.16|20.25|20.11|20.31|20.17|20.24|20.1|184
1723827900000|2024-08-16 17:05:00|20.26|20.12|20.22|20.08|20.26|20.12|20.18|20.04|254
1723828200000|2024-08-16 17:10:00|20.23|20.09|20.21|20.07|20.27|20.13|20.21|20.07|249
1723828500000|2024-08-16 17:15:00|20.22|20.08|20.23|20.09|20.24|20.1|20.16|20.02|202
1723828800000|2024-08-16 17:20:00|20.22|20.08|20.11|19.97|20.22|20.08|20.09|19.95|132
1723829100000|2024-08-16 17:25:00|20.12|19.98|20.22|20.08|20.25|20.11|20.12|19.98|157
1723829400000|2024-08-16 17:30:00|20.23|20.09|20.31|20.17|20.4|20.26|20.22|20.08|275
1723829700000|2024-08-16 17:35:00|20.3|20.16|20.33|20.19|20.36|20.22|20.28|20.14|191
1723830000000|2024-08-16 17:40:00|20.32|20.18|20.3|20.16|20.38|20.24|20.29|20.15|134
1723830300000|2024-08-16 17:45:00|20.29|20.15|20.32|20.18|20.37|20.23|20.28|20.14|220
1723830600000|2024-08-16 17:50:00|20.33|20.19|20.29|20.15|20.33|20.19|20.28|20.14|149
1723830900000|2024-08-16 17:55:00|20.3|20.16|20.42|20.28|20.49|20.35|20.29|20.15|247
1723831200000|2024-08-16 18:00:00|20.41|20.27|20.48|20.34|20.54|20.4|20.39|20.25|281
1723831500000|2024-08-16 18:05:00|20.49|20.35|20.35|20.21|20.5|20.36|20.35|20.21|272
1723831800000|2024-08-16 18:10:00|20.36|20.22|20.39|20.25|20.39|20.25|20.34|20.2|277
1723832100000|2024-08-16 18:15:00|20.4|20.26|20.44|20.3|20.49|20.35|20.39|20.25|190
1723832400000|2024-08-16 18:20:00|20.45|20.31|20.47|20.33|20.49|20.35|20.44|20.3|171
1723832700000|2024-08-16 18:25:00|20.48|20.34|20.44|20.3|20.5|20.36|20.43|20.29|221
1723833000000|2024-08-16 18:30:00|20.45|20.31|20.47|20.33|20.49|20.35|20.41|20.27|194
1723833300000|2024-08-16 18:35:00|20.46|20.32|20.47|20.33|20.52|20.38|20.44|20.3|234
1723833600000|2024-08-16 18:40:00|20.48|20.34|20.42|20.28|20.48|20.34|20.39|20.25|213
1723833900000|2024-08-16 18:45:00|20.41|20.27|20.44|20.3|20.46|20.32|20.4|20.26|199
1723834200000|2024-08-16 18:50:00|20.45|20.31|20.5|20.36|20.5|20.36|20.41|20.27|176
1723834500000|2024-08-16 18:55:00|20.49|20.35|20.46|20.32|20.5|20.36|20.45|20.31|38
1723834800000|2024-08-16 19:00:00|20.45|20.31|20.5|20.36|20.52|20.38|20.45|20.31|202
1723835100000|2024-08-16 19:05:00|20.51|20.37|20.47|20.33|20.53|20.39|20.45|20.31|65
1723835400000|2024-08-16 19:10:00|20.48|20.34|20.5|20.36|20.51|20.37|20.46|20.32|195
1723835700000|2024-08-16 19:15:00|20.51|20.37|20.52|20.38|20.54|20.4|20.46|20.32|288
1723836000000|2024-08-16 19:20:00|20.51|20.37|20.49|20.35|20.52|20.38|20.47|20.33|183
1723836300000|2024-08-16 19:25:00|20.48|20.34|20.52|20.38|20.53|20.39|20.46|20.32|153
1723836600000|2024-08-16 19:30:00|20.51|20.37|20.47|20.33|20.53|20.39|20.45|20.31|134
1723836900000|2024-08-16 19:35:00|20.46|20.32|20.54|20.4|20.54|20.4|20.43|20.29|111
1723837200000|2024-08-16 19:40:00|20.53|20.39|20.51|20.37|20.54|20.4|20.48|20.34|165
1723837500000|2024-08-16 19:45:00|20.52|20.38|20.52|20.38|20.54|20.4|20.49|20.35|79
1723837800000|2024-08-16 19:50:00|20.53|20.39|20.53|20.39|20.53|20.39|20.51|20.37|99
1723838100000|2024-08-16 19:55:00|20.52|20.38|20.5|20.36|20.52|20.38|20.49|20.35|47
1723838400000|2024-08-16 20:00:00|20.51|20.37|20.53|20.39|20.53|20.39|20.49|20.35|61
1723838700000|2024-08-16 20:05:00|20.54|20.4|20.54|20.4|20.56|20.42|20.53|20.39|57
1723839000000|2024-08-16 20:10:00|20.53|20.39|20.58|20.44|20.6|20.46|20.53|20.39|35
1723839300000|2024-08-16 20:15:00|20.57|20.43|20.67|20.53|20.74|20.6|20.57|20.43|84
1723839600000|2024-08-16 20:20:00|20.68|20.54|20.66|20.52|20.69|20.55|20.66|20.52|21
1723839900000|2024-08-16 20:25:00|20.67|20.53|20.76|20.62|20.76|20.62|20.67|20.53|67
1723840200000|2024-08-16 20:30:00|20.75|20.61|20.67|20.53|20.75|20.61|20.66|20.52|59
1723840500000|2024-08-16 20:35:00|20.68|20.54|20.66|20.52|20.68|20.54|20.64|20.5|61
1723840800000|2024-08-16 20:40:00|20.67|20.53|20.64|20.5|20.68|20.54|20.59|20.45|59
1723841100000|2024-08-16 20:45:00|20.65|20.51|20.63|20.49|20.66|20.52|20.61|20.47|77
1723841400000|2024-08-16 20:50:00|20.64|20.5|20.64|20.5|20.64|20.5|20.61|20.47|43
1723841700000|2024-08-16 20:55:00|20.65|20.51|20.61|20.47|20.65|20.51|20.6|20.46|23
1723878000000|2024-08-17 07:00:00|20.64|20.5|20.64|20.5|20.66|20.52|20.64|20.5|7
1723878300000|2024-08-17 07:05:00|20.63|20.49|20.6|20.46|20.64|20.5|20.6|20.46|10
1723878600000|2024-08-17 07:10:00|20.61|20.47|20.61|20.47|20.62|20.48|20.6|20.46|69
1723878900000|2024-08-17 07:15:00|20.6|20.46|20.56|20.42|20.62|20.48|20.55|20.41|21
1723879200000|2024-08-17 07:20:00|20.57|20.43|20.61|20.47|20.61|20.47|20.57|20.43|35
1723879500000|2024-08-17 07:25:00|20.6|20.46|20.62|20.48|20.63|20.49|20.6|20.46|21
1723879800000|2024-08-17 07:30:00|20.63|20.49|20.67|20.53|20.67|20.53|20.62|20.48|9
1723880100000|2024-08-17 07:35:00|20.66|20.52|20.66|20.52|20.67|20.53|20.65|20.51|29
1723880400000|2024-08-17 07:40:00|20.65|20.51|20.65|20.51|20.66|20.52|20.65|20.51|21
1723880700000|2024-08-17 07:45:00|20.64|20.5|20.64|20.5|20.65|20.51|20.63|20.49|57
1723881000000|2024-08-17 07:50:00|20.65|20.51|20.62|20.48|20.65|20.51|20.62|20.48|8
1723881300000|2024-08-17 07:55:00|20.63|20.49|20.65|20.51|20.65|20.51|20.62|20.48|41
1723881600000|2024-08-17 08:00:00|20.64|20.5|20.63|20.49|20.66|20.52|20.63|20.49|32
1723881900000|2024-08-17 08:05:00|20.62|20.48|20.62|20.48|20.63|20.49|20.62|20.48|61
1723882200000|2024-08-17 08:10:00|20.63|20.49|20.57|20.43|20.63|20.49|20.57|20.43|15
1723882500000|2024-08-17 08:15:00|20.56|20.42|20.57|20.43|20.57|20.43|20.55|20.41|30
1723882800000|2024-08-17 08:20:00|20.56|20.42|20.56|20.42|20.58|20.44|20.56|20.42|63
1723883100000|2024-08-17 08:25:00|20.57|20.43|20.52|20.38|20.58|20.44|20.52|20.38|28
1723883400000|2024-08-17 08:30:00|20.53|20.39|20.54|20.4|20.54|20.4|20.52|20.38|32
1723883700000|2024-08-17 08:35:00|20.55|20.41|20.54|20.4|20.55|20.41|20.5|20.36|40
1723884000000|2024-08-17 08:40:00|20.55|20.41|20.54|20.4|20.56|20.42|20.54|20.4|60
1723884300000|2024-08-17 08:45:00|20.53|20.39|20.56|20.42|20.57|20.43|20.53|20.39|16
1723884600000|2024-08-17 08:50:00|20.57|20.43|20.59|20.45|20.6|20.46|20.56|20.42|23
1723884900000|2024-08-17 08:55:00|20.58|20.44|20.58|20.44|20.59|20.45|20.58|20.44|29
1723885200000|2024-08-17 09:00:00|20.57|20.43|20.56|20.42|20.58|20.44|20.55|20.41|16
1723885500000|2024-08-17 09:05:00|20.55|20.41|20.55|20.41|20.56|20.42|20.55|20.41|7
1723885800000|2024-08-17 09:10:00|20.56|20.42|20.54|20.4|20.56|20.42|20.53|20.39|47
1723886100000|2024-08-17 09:15:00|20.53|20.39|20.56|20.42|20.56|20.42|20.53|20.39|42
1723886400000|2024-08-17 09:20:00|20.55|20.41|20.57|20.43|20.57|20.43|20.55|20.41|19
1723886700000|2024-08-17 09:25:00|20.58|20.44|20.6|20.46|20.6|20.46|20.58|20.44|21
1723887000000|2024-08-17 09:30:00|20.61|20.47|20.61|20.47|20.64|20.5|20.6|20.46|41
1723887300000|2024-08-17 09:35:00|20.6|20.46|20.63|20.49|20.63|20.49|20.6|20.46|40
1723887600000|2024-08-17 09:40:00|20.62|20.48|20.62|20.48|20.64|20.5|20.62|20.48|7
1723887900000|2024-08-17 09:45:00|20.63|20.49|20.56|20.42|20.63|20.49|20.56|20.42|30
1723888200000|2024-08-17 09:50:00|20.57|20.43|20.56|20.42|20.57|20.43|20.55|20.41|30
1723888500000|2024-08-17 09:55:00|20.57|20.43|20.62|20.48|20.62|20.48|20.57|20.43|18
1723888800000|2024-08-17 10:00:00|20.61|20.47|20.62|20.48|20.63|20.49|20.6|20.46|64
1723889100000|2024-08-17 10:05:00|20.61|20.47|20.59|20.45|20.64|20.5|20.59|20.45|43
1723889400000|2024-08-17 10:10:00|20.58|20.44|20.61|20.47|20.61|20.47|20.58|20.44|68
1723889700000|2024-08-17 10:15:00|20.6|20.46|20.58|20.44|20.62|20.48|20.57|20.43|67
1723890000000|2024-08-17 10:20:00|20.57|20.43|20.57|20.43|20.6|20.46|20.56|20.42|15
1723890300000|2024-08-17 10:25:00|20.56|20.42|20.58|20.44|20.59|20.45|20.56|20.42|39
1723890600000|2024-08-17 10:30:00|20.57|20.43|20.6|20.46|20.6|20.46|20.57|20.43|16
1723890900000|2024-08-17 10:35:00|20.59|20.45|20.61|20.47|20.62|20.48|20.59|20.45|23
1723891200000|2024-08-17 10:40:00|20.6|20.46|20.58|20.44|20.61|20.47|20.57|20.43|35
1723891500000|2024-08-17 10:45:00|20.57|20.43|20.53|20.39|20.58|20.44|20.53|20.39|63
1723891800000|2024-08-17 10:50:00|20.54|20.4|20.54|20.4|20.57|20.43|20.53|20.39|15
1723892100000|2024-08-17 10:55:00|20.53|20.39|20.52|20.38|20.53|20.39|20.5|20.36|46
1723892400000|2024-08-17 11:00:00|20.51|20.37|20.5|20.36|20.52|20.38|20.46|20.32|40
1723892700000|2024-08-17 11:05:00|20.49|20.35|20.52|20.38|20.54|20.4|20.49|20.35|34
1723893000000|2024-08-17 11:10:00|20.53|20.39|20.53|20.39|20.55|20.41|20.51|20.37|23
1723893300000|2024-08-17 11:15:00|20.52|20.38|20.55|20.41|20.55|20.41|20.51|20.37|34
1723893600000|2024-08-17 11:20:00|20.54|20.4|20.55|20.41|20.55|20.41|20.51|20.37|22
1723893900000|2024-08-17 11:25:00|20.56|20.42|20.58|20.44|20.58|20.44|20.56|20.42|11
1723894200000|2024-08-17 11:30:00|20.57|20.43|20.58|20.44|20.58|20.44|20.55|20.41|28
1723894500000|2024-08-17 11:35:00|20.59|20.45|20.57|20.43|20.6|20.46|20.56|20.42|21
1723894800000|2024-08-17 11:40:00|20.56|20.42|20.53|20.39|20.57|20.43|20.52|20.38|18
1723895100000|2024-08-17 11:45:00|20.54|20.4|20.56|20.42|20.57|20.43|20.54|20.4|29
1723895400000|2024-08-17 11:50:00|20.55|20.41|20.53|20.39|20.55|20.41|20.52|20.38|17
1723895700000|2024-08-17 11:55:00|20.54|20.4|20.56|20.42|20.56|20.42|20.54|20.4|63
1723896000000|2024-08-17 12:00:00|20.55|20.41|20.55|20.41|20.56|20.42|20.52|20.38|31
1723896300000|2024-08-17 12:05:00|20.54|20.4|20.49|20.35|20.55|20.41|20.47|20.33|32
1723896600000|2024-08-17 12:10:00|20.5|20.36|20.56|20.42|20.56|20.42|20.49|20.35|23
1723896900000|2024-08-17 12:15:00|20.55|20.41|20.52|20.38|20.55|20.41|20.52|20.38|20
1723897200000|2024-08-17 12:20:00|20.53|20.39|20.51|20.37|20.55|20.41|20.5|20.36|35
1723897500000|2024-08-17 12:25:00|20.52|20.38|20.48|20.34|20.55|20.41|20.44|20.3|44
1723897800000|2024-08-17 12:30:00|20.49|20.35|20.53|20.39|20.53|20.39|20.48|20.34|17
1723898100000|2024-08-17 12:35:00|20.54|20.4|20.54|20.4|20.55|20.41|20.52|20.38|9
1723898400000|2024-08-17 12:40:00|20.55|20.41|20.54|20.4|20.55|20.41|20.53|20.39|16
1723898700000|2024-08-17 12:45:00|20.53|20.39|20.52|20.38|20.57|20.43|20.52|20.38|22
1723899000000|2024-08-17 12:50:00|20.51|20.37|20.52|20.38|20.52|20.38|20.49|20.35|32
1723899300000|2024-08-17 12:55:00|20.53|20.39|20.54|20.4|20.55|20.41|20.53|20.39|18
1723899600000|2024-08-17 13:00:00|20.55|20.41|20.57|20.43|20.58|20.44|20.53|20.39|48
1723899900000|2024-08-17 13:05:00|20.58|20.44|20.63|20.49|20.65|20.51|20.57|20.43|82
1723900200000|2024-08-17 13:10:00|20.64|20.5|20.61|20.47|20.65|20.51|20.6|20.46|68
1723900500000|2024-08-17 13:15:00|20.62|20.48|20.57|20.43|20.62|20.48|20.56|20.42|70
1723900800000|2024-08-17 13:20:00|20.58|20.44|20.59|20.45|20.62|20.48|20.58|20.44|28
1723901100000|2024-08-17 13:25:00|20.6|20.46|20.61|20.47|20.62|20.48|20.59|20.45|38
1723901400000|2024-08-17 13:30:00|20.62|20.48|20.54|20.4|20.63|20.49|20.53|20.39|73
1723901700000|2024-08-17 13:35:00|20.55|20.41|20.52|20.38|20.55|20.41|20.5|20.36|64
1723902000000|2024-08-17 13:40:00|20.53|20.39|20.5|20.36|20.54|20.4|20.5|20.36|16
1723902300000|2024-08-17 13:45:00|20.51|20.37|20.52|20.38|20.55|20.41|20.5|20.36|44
1723902600000|2024-08-17 13:50:00|20.51|20.37|20.52|20.38|20.53|20.39|20.51|20.37|30
1723902900000|2024-08-17 13:55:00|20.51|20.37|20.52|20.38|20.53|20.39|20.49|20.35|78
1723903200000|2024-08-17 14:00:00|20.53|20.39|20.54|20.4|20.55|20.41|20.53|20.39|36
1723903500000|2024-08-17 14:05:00|20.55|20.41|20.55|20.41|20.57|20.43|20.52|20.38|43
1723903800000|2024-08-17 14:10:00|20.54|20.4|20.5|20.36|20.54|20.4|20.5|20.36|37
1723904100000|2024-08-17 14:15:00|20.51|20.37|20.48|20.34|20.53|20.39|20.47|20.33|22
1723904400000|2024-08-17 14:20:00|20.47|20.33|20.47|20.33|20.49|20.35|20.45|20.31|29
1723904700000|2024-08-17 14:25:00|20.46|20.32|20.48|20.34|20.49|20.35|20.46|20.32|53
1723905000000|2024-08-17 14:30:00|20.47|20.33|20.52|20.38|20.53|20.39|20.46|20.32|40
1723905300000|2024-08-17 14:35:00|20.53|20.39|20.53|20.39|20.56|20.42|20.52|20.38|45
1723905600000|2024-08-17 14:40:00|20.52|20.38|20.51|20.37|20.53|20.39|20.5|20.36|24
1723905900000|2024-08-17 14:45:00|20.52|20.38|20.55|20.41|20.55|20.41|20.51|20.37|42
1723906200000|2024-08-17 14:50:00|20.56|20.42|20.58|20.44|20.58|20.44|20.55|20.41|15
1723906500000|2024-08-17 14:55:00|20.59|20.45|20.59|20.45|20.61|20.47|20.57|20.43|69
1723906800000|2024-08-17 15:00:00|20.58|20.44|20.56|20.42|20.62|20.48|20.55|20.41|63
1723907100000|2024-08-17 15:05:00|20.55|20.41|20.54|20.4|20.58|20.44|20.53|20.39|68
1723907400000|2024-08-17 15:10:00|20.53|20.39|20.61|20.47|20.62|20.48|20.53|20.39|71
1723907700000|2024-08-17 15:15:00|20.6|20.46|20.63|20.49|20.64|20.5|20.6|20.46|52
1723908000000|2024-08-17 15:20:00|20.62|20.48|20.69|20.55|20.73|20.59|20.57|20.43|85
1723908300000|2024-08-17 15:25:00|20.68|20.54|20.64|20.5|20.69|20.55|20.63|20.49|68
1723908600000|2024-08-17 15:30:00|20.63|20.49|20.69|20.55|20.69|20.55|20.62|20.48|41
1723908900000|2024-08-17 15:35:00|20.68|20.54|20.66|20.52|20.69|20.55|20.66|20.52|33
1723909200000|2024-08-17 15:40:00|20.67|20.53|20.63|20.49|20.68|20.54|20.62|20.48|37
1723909500000|2024-08-17 15:45:00|20.62|20.48|20.61|20.47|20.64|20.5|20.6|20.46|106
1723909800000|2024-08-17 15:50:00|20.6|20.46|20.57|20.43|20.61|20.47|20.57|20.43|10
1723910100000|2024-08-17 15:55:00|20.58|20.44|20.54|20.4|20.58|20.44|20.54|20.4|29
1723910400000|2024-08-17 16:00:00|20.55|20.41|20.57|20.43|20.58|20.44|20.54|20.4|35
1723910700000|2024-08-17 16:05:00|20.58|20.44|20.61|20.47|20.61|20.47|20.57|20.43|6
1723911000000|2024-08-17 16:10:00|20.62|20.48|20.63|20.49|20.64|20.5|20.6|20.46|32
1723911300000|2024-08-17 16:15:00|20.64|20.5|20.62|20.48|20.64|20.5|20.59|20.45|17
1723911600000|2024-08-17 16:20:00|20.61|20.47|20.63|20.49|20.63|20.49|20.61|20.47|13
1723911900000|2024-08-17 16:25:00|20.64|20.5|20.66|20.52|20.68|20.54|20.62|20.48|57
1723912200000|2024-08-17 16:30:00|20.65|20.51|20.61|20.47|20.66|20.52|20.6|20.46|31
1723912500000|2024-08-17 16:35:00|20.62|20.48|20.66|20.52|20.67|20.53|20.61|20.47|41
1723912800000|2024-08-17 16:40:00|20.67|20.53|20.61|20.47|20.67|20.53|20.6|20.46|39
1723913100000|2024-08-17 16:45:00|20.6|20.46|20.62|20.48|20.63|20.49|20.6|20.46|49
1723913400000|2024-08-17 16:50:00|20.63|20.49|20.67|20.53|20.69|20.55|20.62|20.48|71
1723913700000|2024-08-17 16:55:00|20.66|20.52|20.65|20.51|20.67|20.53|20.64|20.5|42
1723914000000|2024-08-17 17:00:00|20.66|20.52|20.72|20.58|20.73|20.59|20.65|20.51|43
1723914300000|2024-08-17 17:05:00|20.71|20.57|20.7|20.56|20.72|20.58|20.69|20.55|36
1723914600000|2024-08-17 17:10:00|20.69|20.55|20.67|20.53|20.7|20.56|20.66|20.52|39
1723914900000|2024-08-17 17:15:00|20.66|20.52|20.64|20.5|20.67|20.53|20.63|20.49|29
1723915200000|2024-08-17 17:20:00|20.63|20.49|20.63|20.49|20.64|20.5|20.6|20.46|19
1723915500000|2024-08-17 17:25:00|20.64|20.5|20.65|20.51|20.66|20.52|20.63|20.49|18
1723915800000|2024-08-17 17:30:00|20.66|20.52|20.68|20.54|20.68|20.54|20.66|20.52|7
1723916100000|2024-08-17 17:35:00|20.67|20.53|20.66|20.52|20.69|20.55|20.65|20.51|60
1723916400000|2024-08-17 17:40:00|20.67|20.53|20.7|20.56|20.72|20.58|20.63|20.49|49
1723916700000|2024-08-17 17:45:00|20.69|20.55|20.75|20.61|20.75|20.61|20.69|20.55|71
1723917000000|2024-08-17 17:50:00|20.74|20.6|20.7|20.56|20.75|20.61|20.69|20.55|39
1723917300000|2024-08-17 17:55:00|20.69|20.55|20.65|20.51|20.69|20.55|20.65|20.51|9
1723917600000|2024-08-17 18:00:00|20.64|20.5|20.63|20.49|20.64|20.5|20.63|20.49|8
1723917900000|2024-08-17 18:05:00|20.62|20.48|20.6|20.46|20.62|20.48|20.6|20.46|5
1723918200000|2024-08-17 18:10:00|20.61|20.47|20.64|20.5|20.64|20.5|20.61|20.47|18
1723918500000|2024-08-17 18:15:00|20.63|20.49|20.62|20.48|20.63|20.49|20.6|20.46|34
1723918800000|2024-08-17 18:20:00|20.61|20.47|20.59|20.45|20.61|20.47|20.59|20.45|13
1723919100000|2024-08-17 18:25:00|20.6|20.46|20.61|20.47|20.62|20.48|20.59|20.45|40
1723919400000|2024-08-17 18:30:00|20.62|20.48|20.61|20.47|20.62|20.48|20.59|20.45|32
1723919700000|2024-08-17 18:35:00|20.62|20.48|20.61|20.47|20.62|20.48|20.59|20.45|36
1723920000000|2024-08-17 18:40:00|20.62|20.48|20.58|20.44|20.62|20.48|20.57|20.43|9
1723920300000|2024-08-17 18:45:00|20.59|20.45|20.6|20.46|20.61|20.47|20.58|20.44|42
1723920600000|2024-08-17 18:50:00|20.59|20.45|20.6|20.46|20.61|20.47|20.59|20.45|32
1723920900000|2024-08-17 18:55:00|20.59|20.45|20.6|20.46|20.6|20.46|20.58|20.44|22
1723921200000|2024-08-17 19:00:00|20.59|20.45|20.59|20.45|20.6|20.46|20.55|20.41|47
1723921500000|2024-08-17 19:05:00|20.58|20.44|20.6|20.46|20.61|20.47|20.57|20.43|33
1723921800000|2024-08-17 19:10:00|20.59|20.45|20.59|20.45|20.6|20.46|20.59|20.45|15
1723922100000|2024-08-17 19:15:00|20.6|20.46|20.62|20.48|20.62|20.48|20.59|20.45|17
1723922400000|2024-08-17 19:20:00|20.63|20.49|20.64|20.5|20.65|20.51|20.62|20.48|12
1723922700000|2024-08-17 19:25:00|20.65|20.51|20.63|20.49|20.65|20.51|20.62|20.48|11
1723923000000|2024-08-17 19:30:00|20.62|20.48|20.63|20.49|20.63|20.49|20.6|20.46|22
1723923300000|2024-08-17 19:35:00|20.64|20.5|20.64|20.5|20.65|20.51|20.63|20.49|19
1723923600000|2024-08-17 19:40:00|20.65|20.51|20.65|20.51|20.67|20.53|20.65|20.51|29
1723923900000|2024-08-17 19:45:00|20.66|20.52|20.65|20.51|20.67|20.53|20.65|20.51|26
1723924200000|2024-08-17 19:50:00|20.66|20.52|20.65|20.51|20.67|20.53|20.65|20.51|14
1723924500000|2024-08-17 19:55:00|20.66|20.52|20.65|20.51|20.66|20.52|20.64|20.5|50
1723924800000|2024-08-17 20:00:00|20.66|20.52|20.62|20.48|20.66|20.52|20.62|20.48|33
1723925100000|2024-08-17 20:05:00|20.63|20.49|20.64|20.5|20.64|20.5|20.62|20.48|30
1723925400000|2024-08-17 20:10:00|20.63|20.49|20.63|20.49|20.64|20.5|20.62|20.48|61
1723925700000|2024-08-17 20:15:00|20.64|20.5|20.68|20.54|20.7|20.56|20.63|20.49|18
1723926000000|2024-08-17 20:20:00|20.67|20.53|20.64|20.5|20.67|20.53|20.64|20.5|17
1723926300000|2024-08-17 20:25:00|20.63|20.49|20.64|20.5|20.64|20.5|20.62|20.48|6
1723926600000|2024-08-17 20:30:00|20.61|20.47|20.62|20.48|20.63|20.49|20.61|20.47|46
1723926900000|2024-08-17 20:35:00|20.63|20.49|20.6|20.46|20.63|20.49|20.6|20.46|28
1723927200000|2024-08-17 20:40:00|20.59|20.45|20.59|20.45|20.59|20.45|20.58|20.44|11
1723927500000|2024-08-17 20:45:00|20.6|20.46|20.65|20.51|20.65|20.51|20.6|20.46|42
1723927800000|2024-08-17 20:50:00|20.64|20.5|20.63|20.49|20.65|20.51|20.63|20.49|6
1723928100000|2024-08-17 20:55:00|20.64|20.5|20.63|20.49|20.65|20.51|20.63|20.49|26
1723928400000|2024-08-17 21:00:00|20.62|20.48|20.66|20.52|20.66|20.52|20.62|20.48|43
1723928700000|2024-08-17 21:05:00|20.65|20.51|20.64|20.5|20.65|20.51|20.63|20.49|4
1723929000000|2024-08-17 21:10:00|20.63|20.49|20.63|20.49|20.64|20.5|20.63|20.49|23
1723929300000|2024-08-17 21:15:00|20.64|20.5|20.61|20.47|20.64|20.5|20.61|20.47|18
1723929600000|2024-08-17 21:20:00|20.62|20.48|20.61|20.47|20.62|20.48|20.58|20.44|30
1723929900000|2024-08-17 21:25:00|20.62|20.48|20.6|20.46|20.62|20.48|20.59|20.45|15
1723930200000|2024-08-17 21:30:00|20.61|20.47|20.59|20.45|20.61|20.47|20.57|20.43|7
1723930500000|2024-08-17 21:35:00|20.6|20.46|20.59|20.45|20.6|20.46|20.58|20.44|14
1723930800000|2024-08-17 21:40:00|20.58|20.44|20.59|20.45|20.6|20.46|20.58|20.44|30
1723931100000|2024-08-17 21:45:00|20.58|20.44|20.59|20.45|20.6|20.46|20.58|20.44|4
1723931400000|2024-08-17 21:50:00|20.6|20.46|20.63|20.49|20.63|20.49|20.59|20.45|6
1723931700000|2024-08-17 21:55:00|20.64|20.5|20.66|20.52|20.66|20.52|20.64|20.5|9
1723932000000|2024-08-17 22:00:00|20.67|20.53|20.71|20.57|20.71|20.57|20.67|20.53|55
1723932300000|2024-08-17 22:05:00|20.7|20.56|20.7|20.56|20.74|20.6|20.7|20.56|33
1723932600000|2024-08-17 22:10:00|20.69|20.55|20.65|20.51|20.7|20.56|20.65|20.51|31
1723932900000|2024-08-17 22:15:00|20.66|20.52|20.68|20.54|20.68|20.54|20.66|20.52|13
1723933200000|2024-08-17 22:20:00|20.67|20.53|20.65|20.51|20.68|20.54|20.64|20.5|11
1723933500000|2024-08-17 22:25:00|20.64|20.5|20.68|20.54|20.68|20.54|20.64|20.5|31
1723933800000|2024-08-17 22:30:00|20.67|20.53|20.66|20.52|20.67|20.53|20.64|20.5|20
1723934100000|2024-08-17 22:35:00|20.67|20.53|20.65|20.51|20.67|20.53|20.64|20.5|51
1723934400000|2024-08-17 22:40:00|20.64|20.5|20.63|20.49|20.66|20.52|20.62|20.48|12
1723934700000|2024-08-17 22:45:00|20.64|20.5|20.66|20.52|20.66|20.52|20.64|20.5|11
1723935000000|2024-08-17 22:50:00|20.65|20.51|20.63|20.49|20.65|20.51|20.63|20.49|11
1723935300000|2024-08-17 22:55:00|20.64|20.5|20.64|20.5|20.66|20.52|20.63|20.49|37
1723935600000|2024-08-17 23:00:00|20.65|20.51|20.66|20.52|20.66|20.52|20.64|20.5|38
1723935900000|2024-08-17 23:05:00|20.67|20.53|20.68|20.54|20.68|20.54|20.65|20.51|42
1723936200000|2024-08-17 23:10:00|20.69|20.55|20.7|20.56|20.7|20.56|20.67|20.53|62
1723936500000|2024-08-17 23:15:00|20.71|20.57|20.69|20.55|20.71|20.57|20.69|20.55|13
1723936800000|2024-08-17 23:20:00|20.68|20.54|20.69|20.55|20.69|20.55|20.67|20.53|32
1723937100000|2024-08-17 23:25:00|20.7|20.56|20.69|20.55|20.71|20.57|20.68|20.54|24
1723937400000|2024-08-17 23:30:00|20.68|20.54|20.7|20.56|20.7|20.56|20.68|20.54|17
1723937700000|2024-08-17 23:35:00|20.69|20.55|20.72|20.58|20.72|20.58|20.69|20.55|44
1723938000000|2024-08-17 23:40:00|20.73|20.59|20.71|20.57|20.74|20.6|20.71|20.57|47
1723938300000|2024-08-17 23:45:00|20.72|20.58|20.72|20.58|20.74|20.6|20.71|20.57|71
1723938600000|2024-08-17 23:50:00|20.73|20.59|20.74|20.6|20.74|20.6|20.72|20.58|52
1723938900000|2024-08-17 23:55:00|20.73|20.59|20.78|20.64|20.78|20.64|20.73|20.59|22
1723939200000|2024-08-18 00:00:00|20.79|20.65|20.77|20.63|20.79|20.65|20.76|20.62|21
1723939500000|2024-08-18 00:05:00|20.76|20.62|20.8|20.66|20.81|20.67|20.76|20.62|19
1723939800000|2024-08-18 00:10:00|20.79|20.65|20.77|20.63|20.8|20.66|20.77|20.63|53
1723940100000|2024-08-18 00:15:00|20.76|20.62|20.77|20.63|20.81|20.67|20.76|20.62|36
1723940400000|2024-08-18 00:20:00|20.76|20.62|20.79|20.65|20.79|20.65|20.75|20.61|36
1723940700000|2024-08-18 00:25:00|20.8|20.66|20.79|20.65|20.8|20.66|20.77|20.63|42
1723941000000|2024-08-18 00:30:00|20.8|20.66|20.84|20.7|20.84|20.7|20.8|20.66|47
1723941300000|2024-08-18 00:35:00|20.83|20.69|20.86|20.72|20.87|20.73|20.83|20.69|50
1723941600000|2024-08-18 00:40:00|20.85|20.71|20.89|20.75|20.91|20.77|20.85|20.71|43
1723941900000|2024-08-18 00:45:00|20.9|20.76|20.93|20.79|20.93|20.79|20.87|20.73|28
1723942200000|2024-08-18 00:50:00|20.92|20.78|20.87|20.73|20.93|20.79|20.85|20.71|22
1723942500000|2024-08-18 00:55:00|20.86|20.72|20.83|20.69|20.87|20.73|20.83|20.69|44
1723942800000|2024-08-18 01:00:00|20.84|20.7|20.84|20.7|20.87|20.73|20.83|20.69|33
1723943100000|2024-08-18 01:05:00|20.83|20.69|20.83|20.69|20.84|20.7|20.81|20.67|21
1723943400000|2024-08-18 01:10:00|20.84|20.7|20.85|20.71|20.87|20.73|20.84|20.7|27
1723943700000|2024-08-18 01:15:00|20.86|20.72|20.8|20.66|20.86|20.72|20.79|20.65|14
1723944000000|2024-08-18 01:20:00|20.79|20.65|20.72|20.58|20.81|20.67|20.71|20.57|50
1723944300000|2024-08-18 01:25:00|20.71|20.57|20.72|20.58|20.74|20.6|20.7|20.56|16
1723944600000|2024-08-18 01:30:00|20.73|20.59|20.72|20.58|20.74|20.6|20.71|20.57|26
1723944900000|2024-08-18 01:35:00|20.73|20.59|20.74|20.6|20.74|20.6|20.7|20.56|28
1723945200000|2024-08-18 01:40:00|20.75|20.61|20.73|20.59|20.75|20.61|20.72|20.58|43
1723945500000|2024-08-18 01:45:00|20.72|20.58|20.7|20.56|20.73|20.59|20.69|20.55|49
1723945800000|2024-08-18 01:50:00|20.71|20.57|20.68|20.54|20.71|20.57|20.68|20.54|20
1723946100000|2024-08-18 01:55:00|20.67|20.53|20.66|20.52|20.68|20.54|20.64|20.5|16
1723946400000|2024-08-18 02:00:00|20.65|20.51|20.64|20.5|20.66|20.52|20.64|20.5|28
1723946700000|2024-08-18 02:05:00|20.63|20.49|20.66|20.52|20.66|20.52|20.63|20.49|26
1723947000000|2024-08-18 02:10:00|20.67|20.53|20.67|20.53|20.69|20.55|20.66|20.52|19
1723947300000|2024-08-18 02:15:00|20.68|20.54|20.69|20.55|20.7|20.56|20.68|20.54|22
1723947600000|2024-08-18 02:20:00|20.7|20.56|20.67|20.53|20.71|20.57|20.67|20.53|22
1723947900000|2024-08-18 02:25:00|20.68|20.54|20.7|20.56|20.7|20.56|20.67|20.53|29
1723948200000|2024-08-18 02:30:00|20.71|20.57|20.73|20.59|20.73|20.59|20.69|20.55|49
1723948500000|2024-08-18 02:35:00|20.72|20.58|20.75|20.61|20.75|20.61|20.71|20.57|12
1723948800000|2024-08-18 02:40:00|20.74|20.6|20.76|20.62|20.77|20.63|20.74|20.6|13
1723949100000|2024-08-18 02:45:00|20.77|20.63|20.78|20.64|20.79|20.65|20.76|20.62|16
1723949400000|2024-08-18 02:50:00|20.79|20.65|20.8|20.66|20.86|20.72|20.79|20.65|84
1723949700000|2024-08-18 02:55:00|20.81|20.67|20.88|20.74|20.92|20.78|20.78|20.64|60
1723950000000|2024-08-18 03:00:00|20.89|20.75|20.88|20.74|20.94|20.8|20.88|20.74|86
1723950300000|2024-08-18 03:05:00|20.89|20.75|20.8|20.66|20.89|20.75|20.78|20.64|80
1723950600000|2024-08-18 03:10:00|20.79|20.65|20.81|20.67|20.83|20.69|20.79|20.65|37
1723950900000|2024-08-18 03:15:00|20.8|20.66|20.76|20.62|20.82|20.68|20.75|20.61|63
1723951200000|2024-08-18 03:20:00|20.77|20.63|20.74|20.6|20.77|20.63|20.73|20.59|62
1723951500000|2024-08-18 03:25:00|20.73|20.59|20.75|20.61|20.76|20.62|20.72|20.58|15
1723951800000|2024-08-18 03:30:00|20.74|20.6|20.73|20.59|20.75|20.61|20.71|20.57|30
1723952100000|2024-08-18 03:35:00|20.74|20.6|20.73|20.59|20.75|20.61|20.73|20.59|30
1723952400000|2024-08-18 03:40:00|20.74|20.6|20.72|20.58|20.74|20.6|20.7|20.56|31
1723952700000|2024-08-18 03:45:00|20.73|20.59|20.75|20.61|20.75|20.61|20.72|20.58|27
1723953000000|2024-08-18 03:50:00|20.74|20.6|20.75|20.61|20.76|20.62|20.74|20.6|56
1723953300000|2024-08-18 03:55:00|20.74|20.6|20.7|20.56|20.75|20.61|20.7|20.56|21
1723953600000|2024-08-18 04:00:00|20.69|20.55|20.71|20.57|20.72|20.58|20.63|20.49|39
1723953900000|2024-08-18 04:05:00|20.72|20.58|20.72|20.58|20.73|20.59|20.7|20.56|37
1723954200000|2024-08-18 04:10:00|20.71|20.57|20.69|20.55|20.72|20.58|20.69|20.55|15
1723954500000|2024-08-18 04:15:00|20.68|20.54|20.7|20.56|20.71|20.57|20.66|20.52|77
1723954800000|2024-08-18 04:20:00|20.69|20.55|20.68|20.54|20.7|20.56|20.67|20.53|46
1723955100000|2024-08-18 04:25:00|20.67|20.53|20.7|20.56|20.71|20.57|20.67|20.53|28
1723955400000|2024-08-18 04:30:00|20.69|20.55|20.76|20.62|20.77|20.63|20.69|20.55|54
1723955700000|2024-08-18 04:35:00|20.75|20.61|20.76|20.62|20.77|20.63|20.75|20.61|44
1723956000000|2024-08-18 04:40:00|20.75|20.61|20.73|20.59|20.76|20.62|20.73|20.59|41
1723956300000|2024-08-18 04:45:00|20.72|20.58|20.73|20.59|20.75|20.61|20.71|20.57|74
1723956600000|2024-08-18 04:50:00|20.74|20.6|20.74|20.6|20.76|20.62|20.73|20.59|37
1723956900000|2024-08-18 04:55:00|20.75|20.61|20.75|20.61|20.76|20.62|20.74|20.6|63
1723957200000|2024-08-18 05:00:00|20.74|20.6|20.77|20.63|20.77|20.63|20.73|20.59|44
1723957500000|2024-08-18 05:05:00|20.76|20.62|20.81|20.67|20.81|20.67|20.76|20.62|20
1723957800000|2024-08-18 05:10:00|20.8|20.66|20.83|20.69|20.83|20.69|20.8|20.66|58
1723958100000|2024-08-18 05:15:00|20.84|20.7|20.83|20.69|20.85|20.71|20.81|20.67|34
1723958400000|2024-08-18 05:20:00|20.82|20.68|20.82|20.68|20.83|20.69|20.8|20.66|33
1723958700000|2024-08-18 05:25:00|20.83|20.69|20.77|20.63|20.83|20.69|20.75|20.61|55
1723959000000|2024-08-18 05:30:00|20.76|20.62|20.75|20.61|20.77|20.63|20.74|20.6|32
1723959300000|2024-08-18 05:35:00|20.74|20.6|20.78|20.64|20.78|20.64|20.74|20.6|47
1723959600000|2024-08-18 05:40:00|20.79|20.65|20.84|20.7|20.84|20.7|20.78|20.64|78
1723959900000|2024-08-18 05:45:00|20.83|20.69|20.85|20.71|20.85|20.71|20.82|20.68|43
1723960200000|2024-08-18 05:50:00|20.84|20.7|20.87|20.73|20.88|20.74|20.83|20.69|40
1723960500000|2024-08-18 05:55:00|20.88|20.74|20.86|20.72|20.88|20.74|20.85|20.71|19
1723960800000|2024-08-18 06:00:00|20.87|20.73|20.84|20.7|20.89|20.75|20.84|20.7|44
1723961100000|2024-08-18 06:05:00|20.85|20.71|20.89|20.75|20.9|20.76|20.84|20.7|39
1723961400000|2024-08-18 06:10:00|20.9|20.76|20.92|20.78|20.92|20.78|20.89|20.75|11
1723961700000|2024-08-18 06:15:00|20.93|20.79|20.98|20.84|20.98|20.84|20.92|20.78|46
1723962000000|2024-08-18 06:20:00|20.97|20.83|20.96|20.82|21|20.86|20.96|20.82|60
1723962300000|2024-08-18 06:25:00|20.95|20.81|20.94|20.8|20.98|20.84|20.93|20.79|52
1723962600000|2024-08-18 06:30:00|20.93|20.79|20.91|20.77|20.97|20.83|20.91|20.77|55
1723962900000|2024-08-18 06:35:00|20.92|20.78|20.9|20.76|20.93|20.79|20.89|20.75|57
1723963200000|2024-08-18 06:40:00|20.89|20.75|20.89|20.75|20.9|20.76|20.89|20.75|31
1723963500000|2024-08-18 06:45:00|20.9|20.76|20.88|20.74|20.91|20.77|20.87|20.73|29
1723963800000|2024-08-18 06:50:00|20.87|20.73|20.87|20.73|20.88|20.74|20.86|20.72|7
1723964100000|2024-08-18 06:55:00|20.88|20.74|20.86|20.72|20.89|20.75|20.85|20.71|17
1723964400000|2024-08-18 07:00:00|20.85|20.71|20.88|20.74|20.88|20.74|20.84|20.7|20
1723964700000|2024-08-18 07:05:00|20.87|20.73|20.87|20.73|20.88|20.74|20.86|20.72|39
1723965000000|2024-08-18 07:10:00|20.88|20.74|20.83|20.69|20.88|20.74|20.74|20.6|60
1723965300000|2024-08-18 07:15:00|20.82|20.68|20.78|20.64|20.83|20.69|20.77|20.63|21
1723965600000|2024-08-18 07:20:00|20.77|20.63|20.82|20.68|20.84|20.7|20.77|20.63|36
1723965900000|2024-08-18 07:25:00|20.81|20.67|20.82|20.68|20.83|20.69|20.81|20.67|6
1723966200000|2024-08-18 07:30:00|20.83|20.69|20.81|20.67|20.83|20.69|20.79|20.65|31
1723966500000|2024-08-18 07:35:00|20.82|20.68|20.83|20.69|20.83|20.69|20.81|20.67|16
1723966800000|2024-08-18 07:40:00|20.82|20.68|20.81|20.67|20.82|20.68|20.8|20.66|30
1723967100000|2024-08-18 07:45:00|20.8|20.66|20.79|20.65|20.82|20.68|20.79|20.65|34
1723967400000|2024-08-18 07:50:00|20.78|20.64|20.77|20.63|20.79|20.65|20.77|20.63|20
1723967700000|2024-08-18 07:55:00|20.78|20.64|20.82|20.68|20.82|20.68|20.78|20.64|15
1723968000000|2024-08-18 08:00:00|20.81|20.67|20.83|20.69|20.83|20.69|20.8|20.66|55
1723968300000|2024-08-18 08:05:00|20.82|20.68|20.84|20.7|20.84|20.7|20.81|20.67|81
1723968600000|2024-08-18 08:10:00|20.83|20.69|20.83|20.69|20.85|20.71|20.82|20.68|41
1723968900000|2024-08-18 08:15:00|20.82|20.68|20.79|20.65|20.83|20.69|20.78|20.64|27
1723969200000|2024-08-18 08:20:00|20.8|20.66|20.77|20.63|20.8|20.66|20.77|20.63|36
1723969500000|2024-08-18 08:25:00|20.78|20.64|20.78|20.64|20.79|20.65|20.77|20.63|31
1723969800000|2024-08-18 08:30:00|20.77|20.63|20.77|20.63|20.79|20.65|20.76|20.62|37
1723970100000|2024-08-18 08:35:00|20.78|20.64|20.78|20.64|20.79|20.65|20.77|20.63|27
1723970400000|2024-08-18 08:40:00|20.79|20.65|20.82|20.68|20.82|20.68|20.78|20.64|20
1723970700000|2024-08-18 08:45:00|20.81|20.67|20.84|20.7|20.84|20.7|20.81|20.67|4
1723971000000|2024-08-18 08:50:00|20.83|20.69|20.84|20.7|20.85|20.71|20.83|20.69|22
1723971300000|2024-08-18 08:55:00|20.83|20.69|20.8|20.66|20.84|20.7|20.8|20.66|42
1723971600000|2024-08-18 09:00:00|20.79|20.65|20.81|20.67|20.81|20.67|20.79|20.65|19
1723971900000|2024-08-18 09:05:00|20.8|20.66|20.82|20.68|20.82|20.68|20.78|20.64|25
1723972200000|2024-08-18 09:10:00|20.83|20.69|20.88|20.74|20.92|20.78|20.81|20.67|48
1723972500000|2024-08-18 09:15:00|20.89|20.75|20.89|20.75|20.92|20.78|20.87|20.73|69
1723972800000|2024-08-18 09:20:00|20.88|20.74|20.86|20.72|20.9|20.76|20.84|20.7|59
1723973100000|2024-08-18 09:25:00|20.85|20.71|20.83|20.69|20.85|20.71|20.82|20.68|15
1723973400000|2024-08-18 09:30:00|20.84|20.7|20.86|20.72|20.87|20.73|20.83|20.69|29
1723973700000|2024-08-18 09:35:00|20.85|20.71|20.8|20.66|20.85|20.71|20.8|20.66|32
1723974000000|2024-08-18 09:40:00|20.79|20.65|20.83|20.69|20.83|20.69|20.79|20.65|13
1723974300000|2024-08-18 09:45:00|20.84|20.7|20.88|20.74|20.89|20.75|20.83|20.69|33
1723974600000|2024-08-18 09:50:00|20.89|20.75|20.95|20.81|21|20.86|20.89|20.75|77
1723974900000|2024-08-18 09:55:00|20.96|20.82|20.93|20.79|20.98|20.84|20.92|20.78|48
1723975200000|2024-08-18 10:00:00|20.94|20.8|20.99|20.85|20.99|20.85|20.94|20.8|42
1723975500000|2024-08-18 10:05:00|20.98|20.84|20.98|20.84|20.99|20.85|20.97|20.83|87
1723975800000|2024-08-18 10:10:00|20.99|20.85|20.99|20.85|21.01|20.87|20.97|20.83|23
1723976100000|2024-08-18 10:15:00|20.98|20.84|21.08|20.94|21.14|21|20.98|20.84|68
1723976400000|2024-08-18 10:20:00|21.09|20.95|21.03|20.89|21.09|20.95|21|20.86|69
1723976700000|2024-08-18 10:25:00|21.04|20.9|21.07|20.93|21.07|20.93|21.04|20.9|36
1723977000000|2024-08-18 10:30:00|21.08|20.94|20.98|20.84|21.09|20.95|20.96|20.82|65
1723977300000|2024-08-18 10:35:00|20.97|20.83|21.05|20.91|21.06|20.92|20.96|20.82|59
1723977600000|2024-08-18 10:40:00|21.06|20.92|21.07|20.93|21.09|20.95|21.05|20.91|44
1723977900000|2024-08-18 10:45:00|21.08|20.94|21.04|20.9|21.08|20.94|21.01|20.87|98
1723978200000|2024-08-18 10:50:00|21.05|20.91|21.02|20.88|21.08|20.94|20.99|20.85|68
1723978500000|2024-08-18 10:55:00|21.03|20.89|21.1|20.96|21.1|20.96|21.03|20.89|39
1723978800000|2024-08-18 11:00:00|21.09|20.95|21.04|20.9|21.13|20.99|21.04|20.9|36
1723979100000|2024-08-18 11:05:00|21.03|20.89|21.02|20.88|21.07|20.93|21.02|20.88|66
1723979400000|2024-08-18 11:10:00|21.03|20.89|21.02|20.88|21.04|20.9|21.01|20.87|22
1723979700000|2024-08-18 11:15:00|21.03|20.89|21.07|20.93|21.07|20.93|21.03|20.89|27
1723980000000|2024-08-18 11:20:00|21.06|20.92|21.01|20.87|21.07|20.93|21.01|20.87|34
1723980300000|2024-08-18 11:25:00|21.02|20.88|21.01|20.87|21.03|20.89|20.98|20.84|30
1723980600000|2024-08-18 11:30:00|21|20.86|21.01|20.87|21.01|20.87|20.98|20.84|68
1723980900000|2024-08-18 11:35:00|21|20.86|21.01|20.87|21.01|20.87|20.97|20.83|30
1723981200000|2024-08-18 11:40:00|21|20.86|20.99|20.85|21.01|20.87|20.99|20.85|62
1723981500000|2024-08-18 11:45:00|20.98|20.84|21.01|20.87|21.01|20.87|20.98|20.84|30
1723981800000|2024-08-18 11:50:00|21|20.86|21.07|20.93|21.07|20.93|20.99|20.85|20
1723982100000|2024-08-18 11:55:00|21.06|20.92|21.1|20.96|21.1|20.96|21.05|20.91|43
1723982400000|2024-08-18 12:00:00|21.11|20.97|21.13|20.99|21.16|21.02|21.08|20.94|45
1723982700000|2024-08-18 12:05:00|21.12|20.98|21.14|21|21.15|21.01|21.11|20.97|33
1723983000000|2024-08-18 12:10:00|21.13|20.99|21.1|20.96|21.15|21.01|21.07|20.93|30
1723983300000|2024-08-18 12:15:00|21.09|20.95|21.06|20.92|21.09|20.95|21.05|20.91|34
1723983600000|2024-08-18 12:20:00|21.05|20.91|21.12|20.98|21.12|20.98|21.04|20.9|22
1723983900000|2024-08-18 12:25:00|21.13|20.99|21.16|21.02|21.17|21.03|21.12|20.98|14
1723984200000|2024-08-18 12:30:00|21.17|21.03|21.22|21.08|21.25|21.11|21.15|21.01|49
1723984500000|2024-08-18 12:35:00|21.21|21.07|21.21|21.07|21.23|21.09|21.18|21.04|21
1723984800000|2024-08-18 12:40:00|21.22|21.08|21.26|21.12|21.28|21.14|21.22|21.08|29
1723985100000|2024-08-18 12:45:00|21.25|21.11|21.19|21.05|21.31|21.17|21.18|21.04|105
1723985400000|2024-08-18 12:50:00|21.2|21.06|21.17|21.03|21.2|21.06|21.16|21.02|24
1723985700000|2024-08-18 12:55:00|21.18|21.04|21.2|21.06|21.21|21.07|21.17|21.03|71
1723986000000|2024-08-18 13:00:00|21.21|21.07|21.25|21.11|21.28|21.14|21.18|21.04|79
1723986300000|2024-08-18 13:05:00|21.26|21.12|21.3|21.16|21.33|21.19|21.23|21.09|47
1723986600000|2024-08-18 13:10:00|21.31|21.17|21.26|21.12|21.33|21.19|21.26|21.12|50
1723986900000|2024-08-18 13:15:00|21.25|21.11|21.29|21.15|21.29|21.15|21.25|21.11|35
1723987200000|2024-08-18 13:20:00|21.28|21.14|21.35|21.21|21.35|21.21|21.28|21.14|41
1723987500000|2024-08-18 13:25:00|21.36|21.22|21.43|21.29|21.46|21.32|21.36|21.22|50
1723987800000|2024-08-18 13:30:00|21.44|21.3|21.41|21.27|21.47|21.33|21.38|21.24|38
1723988100000|2024-08-18 13:35:00|21.42|21.28|21.36|21.22|21.44|21.3|21.35|21.21|35
1723988400000|2024-08-18 13:40:00|21.37|21.23|21.37|21.23|21.41|21.27|21.37|21.23|31
1723988700000|2024-08-18 13:45:00|21.36|21.22|21.37|21.23|21.37|21.23|21.33|21.19|30
1723989000000|2024-08-18 13:50:00|21.36|21.22|21.3|21.16|21.36|21.22|21.3|21.16|25
1723989300000|2024-08-18 13:55:00|21.29|21.15|21.26|21.12|21.31|21.17|21.25|21.11|40
1723989600000|2024-08-18 14:00:00|21.27|21.13|21.25|21.11|21.28|21.14|21.24|21.1|23
1723989900000|2024-08-18 14:05:00|21.26|21.12|21.27|21.13|21.29|21.15|21.25|21.11|38
1723990200000|2024-08-18 14:10:00|21.28|21.14|21.31|21.17|21.36|21.22|21.28|21.14|50
1723990500000|2024-08-18 14:15:00|21.3|21.16|21.41|21.27|21.43|21.29|21.3|21.16|47
1723990800000|2024-08-18 14:20:00|21.4|21.26|21.33|21.19|21.4|21.26|21.32|21.18|60
1723991100000|2024-08-18 14:25:00|21.34|21.2|21.34|21.2|21.38|21.24|21.34|21.2|21
1723991400000|2024-08-18 14:30:00|21.36|21.22|21.35|21.21|21.38|21.24|21.34|21.2|44
1723991700000|2024-08-18 14:35:00|21.36|21.22|21.33|21.19|21.36|21.22|21.28|21.14|66
1723992000000|2024-08-18 14:40:00|21.34|21.2|21.37|21.23|21.37|21.23|21.33|21.19|40
1723992300000|2024-08-18 14:45:00|21.38|21.24|21.32|21.18|21.38|21.24|21.31|21.17|53
1723992600000|2024-08-18 14:50:00|21.31|21.17|21.27|21.13|21.32|21.18|21.26|21.12|39
1723992900000|2024-08-18 14:55:00|21.28|21.14|21.27|21.13|21.29|21.15|21.27|21.13|24
1723993200000|2024-08-18 15:00:00|21.28|21.14|21.22|21.08|21.28|21.14|21.21|21.07|29
1723993500000|2024-08-18 15:05:00|21.21|21.07|21.19|21.05|21.23|21.09|21.17|21.03|27
1723993800000|2024-08-18 15:10:00|21.18|21.04|21.24|21.1|21.24|21.1|21.18|21.04|51
1723994100000|2024-08-18 15:15:00|21.25|21.11|21.25|21.11|21.28|21.14|21.24|21.1|25
1723994400000|2024-08-18 15:20:00|21.26|21.12|21.25|21.11|21.27|21.13|21.24|21.1|20
1723994700000|2024-08-18 15:25:00|21.24|21.1|21.26|21.12|21.26|21.12|21.24|21.1|27
1723995000000|2024-08-18 15:30:00|21.27|21.13|21.31|21.17|21.32|21.18|21.25|21.11|27
1723995300000|2024-08-18 15:35:00|21.32|21.18|21.28|21.14|21.32|21.18|21.27|21.13|27
1723995600000|2024-08-18 15:40:00|21.29|21.15|21.31|21.17|21.32|21.18|21.29|21.15|17
1723995900000|2024-08-18 15:45:00|21.32|21.18|21.33|21.19|21.33|21.19|21.32|21.18|2
1723996200000|2024-08-18 15:50:00|21.34|21.2|21.29|21.15|21.35|21.21|21.29|21.15|28
1723996500000|2024-08-18 15:55:00|21.28|21.14|21.3|21.16|21.31|21.17|21.28|21.14|103
1723996800000|2024-08-18 16:00:00|21.31|21.17|21.34|21.2|21.36|21.22|21.31|21.17|58
1723997100000|2024-08-18 16:05:00|21.33|21.19|21.28|21.14|21.33|21.19|21.27|21.13|28
1723997400000|2024-08-18 16:10:00|21.29|21.15|21.29|21.15|21.3|21.16|21.28|21.14|19
1723997700000|2024-08-18 16:15:00|21.3|21.16|21.3|21.16|21.3|21.16|21.28|21.14|11
1723998000000|2024-08-18 16:20:00|21.31|21.17|21.32|21.18|21.32|21.18|21.3|21.16|34
1723998300000|2024-08-18 16:25:00|21.31|21.17|21.3|21.16|21.32|21.18|21.28|21.14|42
1723998600000|2024-08-18 16:30:00|21.31|21.17|21.32|21.18|21.32|21.18|21.28|21.14|38
1723998900000|2024-08-18 16:35:00|21.33|21.19|21.37|21.23|21.37|21.23|21.33|21.19|27
1723999200000|2024-08-18 16:40:00|21.38|21.24|21.33|21.19|21.38|21.24|21.33|21.19|22
1723999500000|2024-08-18 16:45:00|21.32|21.18|21.35|21.21|21.35|21.21|21.31|21.17|20
1723999800000|2024-08-18 16:50:00|21.34|21.2|21.31|21.17|21.34|21.2|21.31|21.17|12
1724000100000|2024-08-18 16:55:00|21.3|21.16|21.3|21.16|21.3|21.16|21.28|21.14|7
1724000400000|2024-08-18 17:00:00|21.29|21.15|21.33|21.19|21.35|21.21|21.29|21.15|13
1724000700000|2024-08-18 17:05:00|21.32|21.18|21.22|21.08|21.33|21.19|21.21|21.07|49
1724001000000|2024-08-18 17:10:00|21.23|21.09|21.2|21.06|21.24|21.1|21.2|21.06|28
1724001300000|2024-08-18 17:15:00|21.19|21.05|21.25|21.11|21.25|21.11|21.19|21.05|25
1724001600000|2024-08-18 17:20:00|21.24|21.1|21.16|21.02|21.25|21.11|21.16|21.02|53
1724001900000|2024-08-18 17:25:00|21.17|21.03|21.13|20.99|21.17|21.03|21.09|20.95|87
1724002200000|2024-08-18 17:30:00|21.14|21|21.15|21.01|21.16|21.02|21.1|20.96|54
1724002500000|2024-08-18 17:35:00|21.16|21.02|21.19|21.05|21.19|21.05|21.14|21|36
1724002800000|2024-08-18 17:40:00|21.18|21.04|21.21|21.07|21.22|21.08|21.18|21.04|44
1724003100000|2024-08-18 17:45:00|21.22|21.08|21.14|21|21.22|21.08|21.12|20.98|35
1724003400000|2024-08-18 17:50:00|21.13|20.99|21.14|21|21.14|21|21.11|20.97|8
1724003700000|2024-08-18 17:55:00|21.13|20.99|21.15|21.01|21.16|21.02|21.12|20.98|9
1724004000000|2024-08-18 18:00:00|21.16|21.02|21.17|21.03|21.17|21.03|21.13|20.99|32
1724004300000|2024-08-18 18:05:00|21.18|21.04|21.18|21.04|21.19|21.05|21.17|21.03|57
1724004600000|2024-08-18 18:10:00|21.19|21.05|21.22|21.08|21.22|21.08|21.18|21.04|26
1724004900000|2024-08-18 18:15:00|21.21|21.07|21.23|21.09|21.23|21.09|21.21|21.07|41
1724005200000|2024-08-18 18:20:00|21.22|21.08|21.25|21.11|21.25|21.11|21.21|21.07|54
1724005500000|2024-08-18 18:25:00|21.24|21.1|21.27|21.13|21.27|21.13|21.24|21.1|8
1724005800000|2024-08-18 18:30:00|21.28|21.14|21.29|21.15|21.3|21.16|21.28|21.14|34
1724006100000|2024-08-18 18:35:00|21.28|21.14|21.29|21.15|21.29|21.15|21.27|21.13|24
1724006400000|2024-08-18 18:40:00|21.28|21.14|21.28|21.14|21.29|21.15|21.27|21.13|5
1724006700000|2024-08-18 18:45:00|21.29|21.15|21.26|21.12|21.29|21.15|21.26|21.12|20
1724007000000|2024-08-18 18:50:00|21.25|21.11|21.3|21.16|21.31|21.17|21.25|21.11|48
1724007300000|2024-08-18 18:55:00|21.29|21.15|21.3|21.16|21.31|21.17|21.29|21.15|8
1724007600000|2024-08-18 19:00:00|21.31|21.17|21.34|21.2|21.34|21.2|21.3|21.16|28
1724007900000|2024-08-18 19:05:00|21.35|21.21|21.31|21.17|21.35|21.21|21.3|21.16|19
1724008200000|2024-08-18 19:10:00|21.32|21.18|21.4|21.26|21.41|21.27|21.31|21.17|36
1724008500000|2024-08-18 19:15:00|21.39|21.25|21.39|21.25|21.4|21.26|21.36|21.22|43
1724008800000|2024-08-18 19:20:00|21.4|21.26|21.4|21.26|21.4|21.26|21.38|21.24|23
1724009100000|2024-08-18 19:25:00|21.39|21.25|21.62|20.98|21.63|21.26|21.37|20.98|36
1724009400000|2024-08-18 19:30:00|21.61|20.97|21.62|20.98|21.63|20.99|21.6|20.96|24
1724009700000|2024-08-18 19:35:00|21.63|20.99|21.64|21|21.67|21.03|21.63|20.99|22
1724010000000|2024-08-18 19:40:00|21.65|21.01|21.64|21|21.66|21.02|21.63|20.99|46
1724010300000|2024-08-18 19:45:00|21.65|21.01|21.62|20.98|21.65|21.01|21.62|20.98|10
1724010600000|2024-08-18 19:50:00|21.63|20.99|21.63|20.99|21.66|21.02|21.62|20.98|9
1724010900000|2024-08-18 19:55:00|21.64|21|21.67|21.03|21.67|21.03|21.64|21|10
1724011200000|2024-08-18 20:00:00|21.68|21.04|21.74|21.1|21.74|21.1|21.68|21.04|30
1724011500000|2024-08-18 20:05:00|21.73|21.09|21.74|21.1|21.75|21.11|21.72|21.08|14
1724011800000|2024-08-18 20:10:00|21.75|21.11|21.75|21.11|21.76|21.12|21.74|21.1|31
1724012100000|2024-08-18 20:15:00|21.74|21.1|21.74|21.1|21.78|21.14|21.74|21.1|21
1724012400000|2024-08-18 20:20:00|21.73|21.09|21.77|21.13|21.77|21.13|21.72|21.08|15
1724012700000|2024-08-18 20:25:00|21.76|21.12|21.73|21.09|21.76|21.12|21.72|21.08|12
1724013000000|2024-08-18 20:30:00|21.72|21.08|21.77|21.13|21.77|21.13|21.72|21.08|49
1724013300000|2024-08-18 20:35:00|21.78|21.14|21.78|21.14|21.79|21.15|21.76|21.12|41
1724013600000|2024-08-18 20:40:00|21.77|21.13|21.78|21.14|21.8|21.16|21.77|21.13|20
1724013900000|2024-08-18 20:45:00|21.79|21.15|21.75|21.11|21.81|21.17|21.75|21.11|9
1724014200000|2024-08-18 20:50:00|21.76|21.12|21.76|21.12|21.76|21.12|21.72|21.08|45
1724014500000|2024-08-18 20:55:00|21.77|21.13|21.78|21.14|21.79|21.15|21.77|21.13|40
1724014800000|2024-08-18 21:00:00|21.79|21.15|21.57|21.43|21.79|21.45|21.53|21.14|116
1724015100000|2024-08-18 21:05:00|21.56|21.42|21.57|21.43|21.57|21.43|21.53|21.39|38
1724015400000|2024-08-18 21:10:00|21.56|21.42|21.5|21.36|21.57|21.43|21.5|21.36|68
1724015700000|2024-08-18 21:15:00|21.51|21.37|21.49|21.35|21.54|21.4|21.48|21.34|35
1724016000000|2024-08-18 21:20:00|21.5|21.36|21.47|21.33|21.5|21.36|21.47|21.33|36
1724016300000|2024-08-18 21:25:00|21.48|21.34|21.45|21.31|21.48|21.34|21.43|21.29|62
1724016600000|2024-08-18 21:30:00|21.46|21.32|21.45|21.31|21.46|21.32|21.44|21.3|48
1724016900000|2024-08-18 21:35:00|21.44|21.3|21.38|21.24|21.44|21.3|21.38|21.24|27
1724017200000|2024-08-18 21:40:00|21.39|21.25|21.41|21.27|21.42|21.28|21.39|21.25|11
1724017500000|2024-08-18 21:45:00|21.4|21.26|21.4|21.26|21.4|21.26|21.4|21.26|1
1724017800000|2024-08-18 21:50:00|21.39|21.25|21.34|21.2|21.4|21.26|21.34|21.2|51
1724018100000|2024-08-18 21:55:00|21.33|21.19|21.35|21.21|21.35|21.21|21.28|21.14|104
1724018400000|2024-08-18 22:00:00|21.36|21.22|21.39|21.25|21.43|21.29|21.34|21.2|90
1724018700000|2024-08-18 22:05:00|21.38|21.24|21.37|21.23|21.4|21.26|21.36|21.22|48
1724019000000|2024-08-18 22:10:00|21.38|21.24|21.37|21.23|21.38|21.24|21.34|21.2|22
1724019300000|2024-08-18 22:15:00|21.36|21.22|21.35|21.21|21.37|21.23|21.32|21.18|24
1724019600000|2024-08-18 22:20:00|21.36|21.22|21.38|21.24|21.42|21.28|21.35|21.21|175
1724019900000|2024-08-18 22:25:00|21.37|21.23|21.37|21.23|21.38|21.24|21.35|21.21|71
1724020200000|2024-08-18 22:30:00|21.36|21.22|21.37|21.23|21.38|21.24|21.35|21.21|36
1724020500000|2024-08-18 22:35:00|21.36|21.22|21.35|21.21|21.36|21.22|21.34|21.2|40
1724020800000|2024-08-18 22:40:00|21.34|21.2|21.33|21.19|21.34|21.2|21.3|21.16|202
1724021100000|2024-08-18 22:45:00|21.34|21.2|21.33|21.19|21.37|21.23|21.32|21.18|102
1724021400000|2024-08-18 22:50:00|21.34|21.2|21.35|21.21|21.36|21.22|21.33|21.19|90
1724021700000|2024-08-18 22:55:00|21.36|21.22|21.31|21.17|21.36|21.22|21.31|21.17|76
1724022000000|2024-08-18 23:00:00|21.3|21.16|21.28|21.14|21.33|21.19|21.27|21.13|52
1724022300000|2024-08-18 23:05:00|21.29|21.15|21.24|21.1|21.31|21.17|21.24|21.1|34
1724022600000|2024-08-18 23:10:00|21.22|21.08|21.2|21.06|21.24|21.1|21.16|21.02|59
1724022900000|2024-08-18 23:15:00|21.19|21.05|21.16|21.02|21.22|21.08|21.15|21.01|141
1724023200000|2024-08-18 23:20:00|21.15|21.01|21.02|20.88|21.16|21.02|21.02|20.88|40
1724023500000|2024-08-18 23:25:00|21.03|20.89|21.04|20.9|21.07|20.93|21.02|20.88|136
1724023800000|2024-08-18 23:30:00|21.05|20.91|21.04|20.9|21.05|20.91|20.96|20.82|102
1724024100000|2024-08-18 23:35:00|21.03|20.89|20.99|20.85|21.05|20.91|20.99|20.85|71
1724024400000|2024-08-18 23:40:00|21|20.86|20.96|20.82|21.01|20.87|20.95|20.81|21
1724024700000|2024-08-18 23:45:00|20.95|20.81|20.91|20.77|20.97|20.83|20.91|20.77|127
1724025000000|2024-08-18 23:50:00|20.92|20.78|20.88|20.74|20.92|20.78|20.86|20.72|211
1724025300000|2024-08-18 23:55:00|20.89|20.75|20.89|20.75|20.92|20.78|20.86|20.72|215
1724025600000|2024-08-19 00:00:00|20.9|20.76|20.87|20.73|20.92|20.78|20.81|20.67|168
1724025900000|2024-08-19 00:05:00|20.88|20.74|20.83|20.69|20.88|20.74|20.8|20.66|124
1724026200000|2024-08-19 00:10:00|20.84|20.7|20.92|20.78|20.92|20.78|20.76|20.62|145
1724026500000|2024-08-19 00:15:00|20.91|20.77|20.85|20.71|20.92|20.78|20.85|20.71|199
1724026800000|2024-08-19 00:20:00|20.84|20.7|20.76|20.62|20.85|20.71|20.75|20.61|37
1724027100000|2024-08-19 00:25:00|20.77|20.63|20.81|20.67|20.82|20.68|20.75|20.61|45
1724027400000|2024-08-19 00:30:00|20.8|20.66|20.79|20.65|20.82|20.68|20.75|20.61|116
1724027700000|2024-08-19 00:35:00|20.8|20.66|20.83|20.69|20.85|20.71|20.79|20.65|196
1724028000000|2024-08-19 00:40:00|20.84|20.7|20.84|20.7|20.84|20.7|20.78|20.64|85
1724028300000|2024-08-19 00:45:00|20.83|20.69|20.85|20.71|20.87|20.73|20.81|20.67|123
1724028600000|2024-08-19 00:50:00|20.84|20.7|20.82|20.68|20.85|20.71|20.79|20.65|55
1724028900000|2024-08-19 00:55:00|20.81|20.67|20.75|20.61|20.82|20.68|20.73|20.59|157
1724029200000|2024-08-19 01:00:00|20.74|20.6|20.82|20.68|20.84|20.7|20.73|20.59|186
1724029500000|2024-08-19 01:05:00|20.81|20.67|20.79|20.65|20.83|20.69|20.79|20.65|97
1724029800000|2024-08-19 01:10:00|20.8|20.66|20.84|20.7|20.85|20.71|20.78|20.64|365
1724030100000|2024-08-19 01:15:00|20.83|20.69|20.79|20.65|20.84|20.7|20.78|20.64|67
1724030400000|2024-08-19 01:20:00|20.78|20.64|20.81|20.67|20.82|20.68|20.78|20.64|10
1724030700000|2024-08-19 01:25:00|20.8|20.66|20.83|20.69|20.83|20.69|20.78|20.64|116
1724031000000|2024-08-19 01:30:00|20.84|20.7|20.94|20.8|20.94|20.8|20.83|20.69|149
1724031300000|2024-08-19 01:35:00|20.93|20.79|20.98|20.84|20.98|20.84|20.93|20.79|58
1724031600000|2024-08-19 01:40:00|20.97|20.83|21.01|20.87|21.02|20.88|20.97|20.83|15
1724031900000|2024-08-19 01:45:00|21|20.86|20.95|20.81|21|20.86|20.93|20.79|30
1724032200000|2024-08-19 01:50:00|20.94|20.8|20.87|20.73|20.94|20.8|20.87|20.73|10
1724032500000|2024-08-19 01:55:00|20.88|20.74|20.92|20.78|20.93|20.79|20.88|20.74|35
1724032800000|2024-08-19 02:00:00|20.93|20.79|20.91|20.77|20.93|20.79|20.9|20.76|19
1724033100000|2024-08-19 02:05:00|20.9|20.76|20.93|20.79|20.96|20.82|20.89|20.75|114
1724033400000|2024-08-19 02:10:00|20.92|20.78|20.9|20.76|20.92|20.78|20.88|20.74|57
1724033700000|2024-08-19 02:15:00|20.91|20.77|20.95|20.81|20.95|20.81|20.87|20.73|67
1724034000000|2024-08-19 02:20:00|20.94|20.8|20.93|20.79|20.95|20.81|20.92|20.78|60
1724034300000|2024-08-19 02:25:00|20.94|20.8|20.95|20.81|20.97|20.83|20.93|20.79|48
1724034600000|2024-08-19 02:30:00|20.96|20.82|20.99|20.85|21.01|20.87|20.95|20.81|152
1724034900000|2024-08-19 02:35:00|20.98|20.84|20.95|20.81|21.01|20.87|20.95|20.81|84
1724035200000|2024-08-19 02:40:00|20.94|20.8|20.9|20.76|20.95|20.81|20.89|20.75|41
1724035500000|2024-08-19 02:45:00|20.89|20.75|20.91|20.77|20.93|20.79|20.89|20.75|43
1724035800000|2024-08-19 02:50:00|20.92|20.78|20.96|20.82|20.96|20.82|20.92|20.78|49
1724036100000|2024-08-19 02:55:00|20.97|20.83|20.95|20.81|20.98|20.84|20.95|20.81|21
1724036400000|2024-08-19 03:00:00|20.96|20.82|20.99|20.85|20.99|20.85|20.94|20.8|36
1724036700000|2024-08-19 03:05:00|20.98|20.84|20.97|20.83|20.99|20.85|20.94|20.8|28
1724037000000|2024-08-19 03:10:00|20.96|20.82|20.96|20.82|20.97|20.83|20.95|20.81|119
1724037300000|2024-08-19 03:15:00|20.95|20.81|20.96|20.82|20.98|20.84|20.94|20.8|112
1724037600000|2024-08-19 03:20:00|20.97|20.83|20.92|20.78|20.97|20.83|20.92|20.78|84
1724037900000|2024-08-19 03:25:00|20.93|20.79|20.96|20.82|20.96|20.82|20.92|20.78|120
1724038200000|2024-08-19 03:30:00|20.95|20.81|20.93|20.79|20.96|20.82|20.92|20.78|69
1724038500000|2024-08-19 03:35:00|20.92|20.78|20.97|20.83|20.98|20.84|20.92|20.78|68
1724038800000|2024-08-19 03:40:00|20.98|20.84|21|20.86|21|20.86|20.96|20.82|39
1724039100000|2024-08-19 03:45:00|20.99|20.85|20.97|20.83|21.01|20.87|20.96|20.82|69
1724039400000|2024-08-19 03:50:00|20.96|20.82|20.97|20.83|20.99|20.85|20.96|20.82|74
1724039700000|2024-08-19 03:55:00|20.98|20.84|20.97|20.83|20.98|20.84|20.95|20.81|40
1724040000000|2024-08-19 04:00:00|20.96|20.82|20.94|20.8|20.97|20.83|20.94|20.8|23
1724040300000|2024-08-19 04:05:00|20.93|20.79|20.91|20.77|20.93|20.79|20.91|20.77|17
1724040600000|2024-08-19 04:10:00|20.9|20.76|20.89|20.75|20.92|20.78|20.89|20.75|46
1724040900000|2024-08-19 04:15:00|20.9|20.76|20.9|20.76|20.91|20.77|20.89|20.75|109
1724041200000|2024-08-19 04:20:00|20.91|20.77|20.85|20.71|20.91|20.77|20.85|20.71|63
1724041500000|2024-08-19 04:25:00|20.86|20.72|20.88|20.74|20.89|20.75|20.85|20.71|63
1724041800000|2024-08-19 04:30:00|20.87|20.73|20.86|20.72|20.88|20.74|20.83|20.69|44
1724042100000|2024-08-19 04:35:00|20.85|20.71|20.81|20.67|20.88|20.74|20.81|20.67|65
1724042400000|2024-08-19 04:40:00|20.82|20.68|20.82|20.68|20.83|20.69|20.8|20.66|119
1724042700000|2024-08-19 04:45:00|20.81|20.67|20.81|20.67|20.83|20.69|20.81|20.67|69
1724043000000|2024-08-19 04:50:00|20.82|20.68|20.84|20.7|20.85|20.71|20.81|20.67|73
1724043300000|2024-08-19 04:55:00|20.83|20.69|20.84|20.7|20.84|20.7|20.83|20.69|4
1724043600000|2024-08-19 05:00:00|20.83|20.69|20.84|20.7|20.85|20.71|20.82|20.68|54
1724043900000|2024-08-19 05:05:00|20.85|20.71|20.79|20.65|20.85|20.71|20.79|20.65|39
1724044200000|2024-08-19 05:10:00|20.8|20.66|20.78|20.64|20.8|20.66|20.78|20.64|9
1724044500000|2024-08-19 05:15:00|20.77|20.63|20.78|20.64|20.78|20.64|20.74|20.6|32
1724044800000|2024-08-19 05:20:00|20.77|20.63|20.78|20.64|20.78|20.64|20.75|20.61|10
1724045100000|2024-08-19 05:25:00|20.77|20.63|20.72|20.58|20.78|20.64|20.71|20.57|68
1724045400000|2024-08-19 05:30:00|20.73|20.59|20.67|20.53|20.76|20.62|20.66|20.52|111
1724045700000|2024-08-19 05:35:00|20.68|20.54|20.73|20.59|20.75|20.61|20.67|20.53|110
1724046000000|2024-08-19 05:40:00|20.72|20.58|20.72|20.58|20.73|20.59|20.7|20.56|39
1724046300000|2024-08-19 05:45:00|20.73|20.59|20.68|20.54|20.73|20.59|20.68|20.54|66
1724046600000|2024-08-19 05:50:00|20.67|20.53|20.66|20.52|20.69|20.55|20.65|20.51|68
1724046900000|2024-08-19 05:55:00|20.67|20.53|20.69|20.55|20.7|20.56|20.66|20.52|85
1724047200000|2024-08-19 06:00:00|20.7|20.56|20.71|20.57|20.71|20.57|20.68|20.54|54
1724047500000|2024-08-19 06:05:00|20.72|20.58|20.68|20.54|20.72|20.58|20.67|20.53|43
1724047800000|2024-08-19 06:10:00|20.67|20.53|20.66|20.52|20.69|20.55|20.64|20.5|108
1724048100000|2024-08-19 06:15:00|20.65|20.51|20.71|20.57|20.75|20.61|20.65|20.51|87
1724048400000|2024-08-19 06:20:00|20.7|20.56|20.74|20.6|20.75|20.61|20.7|20.56|43
1724048700000|2024-08-19 06:25:00|20.73|20.59|20.73|20.59|20.76|20.62|20.73|20.59|39
1724049000000|2024-08-19 06:30:00|20.72|20.58|20.76|20.62|20.76|20.62|20.72|20.58|55
1724049300000|2024-08-19 06:35:00|20.75|20.61|20.79|20.65|20.8|20.66|20.75|20.61|101
1724049600000|2024-08-19 06:40:00|20.8|20.66|20.8|20.66|20.82|20.68|20.79|20.65|77
1724049900000|2024-08-19 06:45:00|20.81|20.67|20.83|20.69|20.83|20.69|20.8|20.66|35
1724050200000|2024-08-19 06:50:00|20.82|20.68|20.82|20.68|20.83|20.69|20.81|20.67|73
1724050500000|2024-08-19 06:55:00|20.83|20.69|20.78|20.64|20.83|20.69|20.78|20.64|58
1724050800000|2024-08-19 07:00:00|20.79|20.65|20.79|20.65|20.8|20.66|20.76|20.62|71
1724051100000|2024-08-19 07:05:00|20.78|20.64|20.86|20.72|20.86|20.72|20.78|20.64|85
1724051400000|2024-08-19 07:10:00|20.85|20.71|20.84|20.7|20.86|20.72|20.83|20.69|54
1724051700000|2024-08-19 07:15:00|20.85|20.71|20.82|20.68|20.86|20.72|20.82|20.68|38
1724052000000|2024-08-19 07:20:00|20.81|20.67|20.79|20.65|20.81|20.67|20.78|20.64|67
1724052300000|2024-08-19 07:25:00|20.8|20.66|20.79|20.65|20.81|20.67|20.78|20.64|86
1724052600000|2024-08-19 07:30:00|20.78|20.64|20.76|20.62|20.79|20.65|20.75|20.61|206
1724052900000|2024-08-19 07:35:00|20.75|20.61|20.79|20.65|20.79|20.65|20.75|20.61|95
1724053200000|2024-08-19 07:40:00|20.8|20.66|20.81|20.67|20.81|20.67|20.79|20.65|22
1724053500000|2024-08-19 07:45:00|20.82|20.68|20.81|20.67|20.83|20.69|20.81|20.67|6
1724053800000|2024-08-19 07:50:00|20.82|20.68|20.77|20.63|20.82|20.68|20.77|20.63|20
1724054100000|2024-08-19 07:55:00|20.78|20.64|20.76|20.62|20.78|20.64|20.76|20.62|39
1724054400000|2024-08-19 08:00:00|20.75|20.61|20.75|20.61|20.77|20.63|20.75|20.61|105
1724054700000|2024-08-19 08:05:00|20.76|20.62|20.77|20.63|20.78|20.64|20.74|20.6|160
1724055000000|2024-08-19 08:10:00|20.78|20.64|20.77|20.63|20.78|20.64|20.74|20.6|100
1724055300000|2024-08-19 08:15:00|20.78|20.64|20.84|20.7|20.86|20.72|20.78|20.64|41
1724055600000|2024-08-19 08:20:00|20.85|20.71|20.83|20.69|20.85|20.71|20.83|20.69|89
1724055900000|2024-08-19 08:25:00|20.84|20.7|20.84|20.7|20.85|20.71|20.83|20.69|17
1724056200000|2024-08-19 08:30:00|20.83|20.69|20.85|20.71|20.85|20.71|20.82|20.68|69
1724056500000|2024-08-19 08:35:00|20.84|20.7|20.85|20.71|20.86|20.72|20.83|20.69|214
1724056800000|2024-08-19 08:40:00|20.86|20.72|20.87|20.73|20.87|20.73|20.82|20.68|210
1724057100000|2024-08-19 08:45:00|20.86|20.72|20.86|20.72|20.88|20.74|20.84|20.7|67
1724057400000|2024-08-19 08:50:00|20.85|20.71|20.83|20.69|20.87|20.73|20.83|20.69|7
1724057700000|2024-08-19 08:55:00|20.82|20.68|20.86|20.72|20.86|20.72|20.82|20.68|27
1724058000000|2024-08-19 09:00:00|20.85|20.71|20.86|20.72|20.86|20.72|20.84|20.7|30
1724058300000|2024-08-19 09:05:00|20.85|20.71|20.87|20.73|20.87|20.73|20.84|20.7|13
1724058600000|2024-08-19 09:10:00|20.86|20.72|20.87|20.73|20.88|20.74|20.86|20.72|114
1724058900000|2024-08-19 09:15:00|20.88|20.74|20.86|20.72|20.88|20.74|20.85|20.71|47
1724059200000|2024-08-19 09:20:00|20.87|20.73|20.88|20.74|20.89|20.75|20.85|20.71|19
1724059500000|2024-08-19 09:25:00|20.87|20.73|20.89|20.75|20.89|20.75|20.87|20.73|28
1724059800000|2024-08-19 09:30:00|20.9|20.76|20.9|20.76|20.9|20.76|20.89|20.75|21
1724060100000|2024-08-19 09:35:00|20.91|20.77|20.88|20.74|20.92|20.78|20.88|20.74|58
1724060400000|2024-08-19 09:40:00|20.87|20.73|20.87|20.73|20.88|20.74|20.86|20.72|11
1724060700000|2024-08-19 09:45:00|20.86|20.72|20.76|20.62|20.86|20.72|20.72|20.58|97
1724061000000|2024-08-19 09:50:00|20.75|20.61|20.71|20.57|20.79|20.65|20.7|20.56|89
1724061300000|2024-08-19 09:55:00|20.7|20.56|20.67|20.53|20.72|20.58|20.66|20.52|52
1724061600000|2024-08-19 10:00:00|20.66|20.52|20.6|20.46|20.72|20.58|20.6|20.46|107
1724061900000|2024-08-19 10:05:00|20.59|20.45|20.62|20.48|20.67|20.53|20.57|20.43|67
1724062200000|2024-08-19 10:10:00|20.61|20.47|20.68|20.54|20.69|20.55|20.61|20.47|149
1724062500000|2024-08-19 10:15:00|20.67|20.53|20.68|20.54|20.69|20.55|20.65|20.51|52
1724062800000|2024-08-19 10:20:00|20.69|20.55|20.76|20.62|20.76|20.62|20.69|20.55|74
1724063100000|2024-08-19 10:25:00|20.75|20.61|20.8|20.66|20.81|20.67|20.74|20.6|140
1724063400000|2024-08-19 10:30:00|20.79|20.65|20.76|20.62|20.79|20.65|20.73|20.59|38
1724063700000|2024-08-19 10:35:00|20.75|20.61|20.79|20.65|20.79|20.65|20.75|20.61|121
1724064000000|2024-08-19 10:40:00|20.8|20.66|20.74|20.6|20.8|20.66|20.74|20.6|123
1724064300000|2024-08-19 10:45:00|20.75|20.61|20.75|20.61|20.76|20.62|20.74|20.6|39
1724064600000|2024-08-19 10:50:00|20.74|20.6|20.75|20.61|20.76|20.62|20.74|20.6|156
1724064900000|2024-08-19 10:55:00|20.76|20.62|20.71|20.57|20.76|20.62|20.7|20.56|98
1724065200000|2024-08-19 11:00:00|20.7|20.56|20.73|20.59|20.73|20.59|20.69|20.55|42
1724065500000|2024-08-19 11:05:00|20.74|20.6|20.77|20.63|20.77|20.63|20.72|20.58|26
1724065800000|2024-08-19 11:10:00|20.76|20.62|20.77|20.63|20.77|20.63|20.75|20.61|4
1724066100000|2024-08-19 11:15:00|20.76|20.62|20.72|20.58|20.77|20.63|20.72|20.58|11
1724066400000|2024-08-19 11:20:00|20.73|20.59|20.73|20.59|20.74|20.6|20.72|20.58|117
1724066700000|2024-08-19 11:25:00|20.72|20.58|20.67|20.53|20.73|20.59|20.66|20.52|168
1724067000000|2024-08-19 11:30:00|20.66|20.52|20.67|20.53|20.7|20.56|20.66|20.52|32
1724067300000|2024-08-19 11:35:00|20.68|20.54|20.68|20.54|20.7|20.56|20.68|20.54|30
1724067600000|2024-08-19 11:40:00|20.67|20.53|20.65|20.51|20.67|20.53|20.65|20.51|9
1724067900000|2024-08-19 11:45:00|20.64|20.5|20.69|20.55|20.69|20.55|20.64|20.5|109
1724068200000|2024-08-19 11:50:00|20.68|20.54|20.7|20.56|20.7|20.56|20.67|20.53|125
1724068500000|2024-08-19 11:55:00|20.69|20.55|20.8|20.66|20.8|20.66|20.69|20.55|134
1724068800000|2024-08-19 12:00:00|20.79|20.65|20.72|20.58|20.79|20.65|20.61|20.47|217
1724069100000|2024-08-19 12:05:00|20.71|20.57|20.74|20.6|20.75|20.61|20.68|20.54|92
1724069400000|2024-08-19 12:10:00|20.73|20.59|20.74|20.6|20.76|20.62|20.72|20.58|22
1724069700000|2024-08-19 12:15:00|20.75|20.61|20.71|20.57|20.75|20.61|20.71|20.57|57
1724070000000|2024-08-19 12:20:00|20.7|20.56|20.69|20.55|20.71|20.57|20.67|20.53|74
1724070300000|2024-08-19 12:25:00|20.7|20.56|20.73|20.59|20.74|20.6|20.69|20.55|128
1724070600000|2024-08-19 12:30:00|20.74|20.6|20.74|20.6|20.74|20.6|20.73|20.59|147
1724070900000|2024-08-19 12:35:00|20.73|20.59|20.77|20.63|20.77|20.63|20.72|20.58|64
1724071200000|2024-08-19 12:40:00|20.78|20.64|20.73|20.59|20.81|20.67|20.72|20.58|16
1724071500000|2024-08-19 12:45:00|20.72|20.58|20.73|20.59|20.74|20.6|20.71|20.57|140
1724071800000|2024-08-19 12:50:00|20.74|20.6|20.76|20.62|20.76|20.62|20.73|20.59|19
1724072100000|2024-08-19 12:55:00|20.77|20.63|20.74|20.6|20.77|20.63|20.74|20.6|96
1724072400000|2024-08-19 13:00:00|20.75|20.61|20.72|20.58|20.76|20.62|20.72|20.58|208
1724072700000|2024-08-19 13:05:00|20.73|20.59|20.82|20.68|20.83|20.69|20.72|20.58|145
1724073000000|2024-08-19 13:10:00|20.81|20.67|20.78|20.64|20.83|20.69|20.78|20.64|261
1724073300000|2024-08-19 13:15:00|20.79|20.65|20.87|20.73|20.89|20.75|20.78|20.64|43
1724073600000|2024-08-19 13:20:00|20.88|20.74|20.85|20.71|20.89|20.75|20.84|20.7|82
1724073900000|2024-08-19 13:25:00|20.84|20.7|20.83|20.69|20.86|20.72|20.82|20.68|22
1724074200000|2024-08-19 13:30:00|20.82|20.68|20.89|20.75|20.9|20.76|20.81|20.67|58
1724074500000|2024-08-19 13:35:00|20.9|20.76|20.78|20.64|20.9|20.76|20.78|20.64|45
1724074800000|2024-08-19 13:40:00|20.79|20.65|20.79|20.65|20.81|20.67|20.77|20.63|97
1724075100000|2024-08-19 13:45:00|20.8|20.66|20.75|20.61|20.8|20.66|20.75|20.61|192
1724075400000|2024-08-19 13:50:00|20.74|20.6|20.63|20.49|20.74|20.6|20.61|20.47|58
1724075700000|2024-08-19 13:55:00|20.62|20.48|20.61|20.47|20.67|20.53|20.6|20.46|50
1724076000000|2024-08-19 14:00:00|20.6|20.46|20.61|20.47|20.61|20.47|20.53|20.39|106
1724076300000|2024-08-19 14:05:00|20.6|20.46|20.62|20.48|20.64|20.5|20.56|20.42|155
1724076600000|2024-08-19 14:10:00|20.63|20.49|20.59|20.45|20.65|20.51|20.59|20.45|31
1724076900000|2024-08-19 14:15:00|20.6|20.46|20.51|20.37|20.61|20.47|20.51|20.37|62
1724077200000|2024-08-19 14:20:00|20.52|20.38|20.53|20.39|20.57|20.43|20.49|20.35|56
1724077500000|2024-08-19 14:25:00|20.54|20.4|20.51|20.37|20.56|20.42|20.5|20.36|88
1724077800000|2024-08-19 14:30:00|20.5|20.36|20.55|20.41|20.56|20.42|20.47|20.33|245
1724078100000|2024-08-19 14:35:00|20.56|20.42|20.59|20.45|20.59|20.45|20.55|20.41|170
1724078400000|2024-08-19 14:40:00|20.6|20.46|20.55|20.41|20.6|20.46|20.54|20.4|32
1724078700000|2024-08-19 14:45:00|20.56|20.42|20.59|20.45|20.61|20.47|20.56|20.42|73
1724079000000|2024-08-19 14:50:00|20.6|20.46|20.61|20.47|20.63|20.49|20.6|20.46|72
1724079300000|2024-08-19 14:55:00|20.6|20.46|20.68|20.54|20.7|20.56|20.6|20.46|192
1724079600000|2024-08-19 15:00:00|20.69|20.55|20.7|20.56|20.71|20.57|20.65|20.51|112
1724079900000|2024-08-19 15:05:00|20.69|20.55|20.71|20.57|20.74|20.6|20.67|20.53|109
1724080200000|2024-08-19 15:10:00|20.72|20.58|20.63|20.49|20.72|20.58|20.63|20.49|24
1724080500000|2024-08-19 15:15:00|20.64|20.5|20.63|20.49|20.65|20.51|20.59|20.45|50
1724080800000|2024-08-19 15:20:00|20.62|20.48|20.62|20.48|20.64|20.5|20.61|20.47|107
1724081100000|2024-08-19 15:25:00|20.61|20.47|20.63|20.49|20.65|20.51|20.61|20.47|218
1724081400000|2024-08-19 15:30:00|20.62|20.48|20.66|20.52|20.67|20.53|20.6|20.46|79
1724081700000|2024-08-19 15:35:00|20.65|20.51|20.71|20.57|20.73|20.59|20.65|20.51|143
1724082000000|2024-08-19 15:40:00|20.72|20.58|20.67|20.53|20.72|20.58|20.67|20.53|106
1724082300000|2024-08-19 15:45:00|20.68|20.54|20.71|20.57|20.71|20.57|20.67|20.53|30
1724082600000|2024-08-19 15:50:00|20.72|20.58|20.73|20.59|20.75|20.61|20.7|20.56|120
1724082900000|2024-08-19 15:55:00|20.74|20.6|20.64|20.5|20.75|20.61|20.64|20.5|98
1724083200000|2024-08-19 16:00:00|20.65|20.51|20.66|20.52|20.66|20.52|20.61|20.47|168
1724083500000|2024-08-19 16:05:00|20.65|20.51|20.63|20.49|20.68|20.54|20.63|20.49|80
1724083800000|2024-08-19 16:10:00|20.62|20.48|20.63|20.49|20.67|20.53|20.62|20.48|114
1724084100000|2024-08-19 16:15:00|20.64|20.5|20.68|20.54|20.69|20.55|20.61|20.47|135
1724084400000|2024-08-19 16:20:00|20.67|20.53|20.64|20.5|20.68|20.54|20.64|20.5|16
1724084700000|2024-08-19 16:25:00|20.65|20.51|20.64|20.5|20.65|20.51|20.61|20.47|185
1724085000000|2024-08-19 16:30:00|20.63|20.49|20.59|20.45|20.66|20.52|20.58|20.44|146
1724085300000|2024-08-19 16:35:00|20.6|20.46|20.57|20.43|20.6|20.46|20.55|20.41|158
1724085600000|2024-08-19 16:40:00|20.58|20.44|20.56|20.42|20.58|20.44|20.53|20.39|137
1724085900000|2024-08-19 16:45:00|20.55|20.41|20.56|20.42|20.57|20.43|20.52|20.38|131
1724086200000|2024-08-19 16:50:00|20.57|20.43|20.64|20.5|20.64|20.5|20.56|20.42|132
1724086500000|2024-08-19 16:55:00|20.63|20.49|20.7|20.56|20.7|20.56|20.63|20.49|156
1724086800000|2024-08-19 17:00:00|20.71|20.57|20.71|20.57|20.76|20.62|20.7|20.56|127
1724087100000|2024-08-19 17:05:00|20.72|20.58|20.72|20.58|20.74|20.6|20.71|20.57|85
1724087400000|2024-08-19 17:10:00|20.71|20.57|20.67|20.53|20.71|20.57|20.66|20.52|67
1724087700000|2024-08-19 17:15:00|20.66|20.52|20.71|20.57|20.73|20.59|20.64|20.5|92
1724088000000|2024-08-19 17:20:00|20.7|20.56|20.83|20.69|20.84|20.7|20.7|20.56|90
1724088300000|2024-08-19 17:25:00|20.84|20.7|20.82|20.68|20.87|20.73|20.81|20.67|124
1724088600000|2024-08-19 17:30:00|20.83|20.69|21.08|20.94|21.09|20.95|20.81|20.67|270
1724088900000|2024-08-19 17:35:00|21.07|20.93|21.01|20.87|21.12|20.98|20.98|20.84|188
1724089200000|2024-08-19 17:40:00|21.02|20.88|20.92|20.78|21.02|20.88|20.9|20.76|85
1724089500000|2024-08-19 17:45:00|20.93|20.79|20.96|20.82|20.97|20.83|20.92|20.78|92
1724089800000|2024-08-19 17:50:00|20.95|20.81|20.95|20.81|20.95|20.81|20.82|20.68|196
1724090100000|2024-08-19 17:55:00|20.94|20.8|20.88|20.74|20.96|20.82|20.86|20.72|195
1724090400000|2024-08-19 18:00:00|20.89|20.75|20.89|20.75|20.92|20.78|20.86|20.72|127
1724090700000|2024-08-19 18:05:00|20.9|20.76|20.83|20.69|20.91|20.77|20.81|20.67|52
1724091000000|2024-08-19 18:10:00|20.84|20.7|20.83|20.69|20.84|20.7|20.8|20.66|104
1724091300000|2024-08-19 18:15:00|20.82|20.68|20.83|20.69|20.88|20.74|20.82|20.68|136
1724091600000|2024-08-19 18:20:00|20.84|20.7|20.83|20.69|20.85|20.71|20.81|20.67|214
1724091900000|2024-08-19 18:25:00|20.82|20.68|20.84|20.7|20.85|20.71|20.8|20.66|168
1724092200000|2024-08-19 18:30:00|20.85|20.71|20.92|20.78|20.92|20.78|20.83|20.69|36
1724092500000|2024-08-19 18:35:00|20.91|20.77|20.96|20.82|20.97|20.83|20.91|20.77|62
1724092800000|2024-08-19 18:40:00|20.97|20.83|21|20.86|21.03|20.89|20.97|20.83|136
1724093100000|2024-08-19 18:45:00|20.99|20.85|20.96|20.82|21|20.86|20.96|20.82|66
1724093400000|2024-08-19 18:50:00|20.97|20.83|20.94|20.8|20.98|20.84|20.91|20.77|70
1724093700000|2024-08-19 18:55:00|20.93|20.79|20.92|20.78|20.94|20.8|20.89|20.75|27
1724094000000|2024-08-19 19:00:00|20.93|20.79|20.92|20.78|20.95|20.81|20.91|20.77|105
1724094300000|2024-08-19 19:05:00|20.93|20.79|20.97|20.83|20.99|20.85|20.92|20.78|127
1724094600000|2024-08-19 19:10:00|20.98|20.84|20.97|20.83|21|20.86|20.97|20.83|56
1724094900000|2024-08-19 19:15:00|20.98|20.84|20.91|20.77|20.98|20.84|20.89|20.75|118
1724095200000|2024-08-19 19:20:00|20.92|20.78|20.93|20.79|20.95|20.81|20.91|20.77|74
1724095500000|2024-08-19 19:25:00|20.94|20.8|20.96|20.82|20.98|20.84|20.93|20.79|25
1724095800000|2024-08-19 19:30:00|20.95|20.81|20.92|20.78|20.96|20.82|20.91|20.77|56
1724096100000|2024-08-19 19:35:00|20.91|20.77|20.94|20.8|20.94|20.8|20.89|20.75|70
1724096400000|2024-08-19 19:40:00|20.93|20.79|20.96|20.82|20.96|20.82|20.92|20.78|98
1724096700000|2024-08-19 19:45:00|20.95|20.81|20.88|20.74|20.96|20.82|20.88|20.74|129
1724097000000|2024-08-19 19:50:00|20.87|20.73|20.92|20.78|20.92|20.78|20.85|20.71|30
1724097300000|2024-08-19 19:55:00|20.93|20.79|20.91|20.77|20.95|20.81|20.9|20.76|67
1724097600000|2024-08-19 20:00:00|20.9|20.76|20.93|20.79|20.95|20.81|20.88|20.74|80
1724097900000|2024-08-19 20:05:00|20.92|20.78|20.9|20.76|20.94|20.8|20.9|20.76|87
1724098200000|2024-08-19 20:10:00|20.89|20.75|20.9|20.76|20.9|20.76|20.85|20.71|54
1724098500000|2024-08-19 20:15:00|20.91|20.77|20.94|20.8|20.95|20.81|20.9|20.76|78
1724098800000|2024-08-19 20:20:00|20.93|20.79|20.99|20.85|20.99|20.85|20.93|20.79|59
1724099100000|2024-08-19 20:25:00|21|20.86|20.99|20.85|21.01|20.87|20.99|20.85|24
1724099400000|2024-08-19 20:30:00|21|20.86|21.04|20.9|21.05|20.91|20.99|20.85|41
1724099700000|2024-08-19 20:35:00|21.05|20.91|20.99|20.85|21.05|20.91|20.99|20.85|81
1724100000000|2024-08-19 20:40:00|20.98|20.84|21|20.86|21.01|20.87|20.97|20.83|25
1724100300000|2024-08-19 20:45:00|20.99|20.85|20.99|20.85|21.04|20.9|20.99|20.85|41
1724100600000|2024-08-19 20:50:00|21|20.86|21.02|20.88|21.04|20.9|20.99|20.85|45
1724100900000|2024-08-19 20:55:00|21.03|20.89|20.98|20.84|21.03|20.89|20.98|20.84|76
1724101200000|2024-08-19 21:00:00|20.99|20.85|20.95|20.81|20.99|20.85|20.94|20.8|33
1724101500000|2024-08-19 21:05:00|20.96|20.82|20.97|20.83|20.98|20.84|20.94|20.8|72
1724101800000|2024-08-19 21:10:00|20.96|20.82|20.92|20.78|20.96|20.82|20.92|20.78|43
1724102100000|2024-08-19 21:15:00|20.93|20.79|20.94|20.8|20.96|20.82|20.91|20.77|56
1724102400000|2024-08-19 21:20:00|20.95|20.81|20.96|20.82|20.97|20.83|20.95|20.81|42
1724102700000|2024-08-19 21:25:00|20.95|20.81|20.95|20.81|20.96|20.82|20.94|20.8|41
1724103000000|2024-08-19 21:30:00|20.94|20.8|20.96|20.82|20.96|20.82|20.94|20.8|3
1724103300000|2024-08-19 21:35:00|20.97|20.83|20.97|20.83|20.97|20.83|20.96|20.82|11
1724103600000|2024-08-19 21:40:00|20.98|20.84|20.99|20.85|21|20.86|20.97|20.83|12
1724103900000|2024-08-19 21:45:00|21|20.86|20.97|20.83|21|20.86|20.97|20.83|4
1724104200000|2024-08-19 21:50:00|20.98|20.84|20.98|20.84|20.99|20.85|20.97|20.83|5
1724104500000|2024-08-19 21:55:00|20.97|20.83|20.98|20.84|20.99|20.85|20.97|20.83|70
1724104800000|2024-08-19 22:00:00|20.99|20.85|21|20.86|21.01|20.87|20.98|20.84|22
1724105100000|2024-08-19 22:05:00|21.01|20.87|21.04|20.9|21.04|20.9|21.01|20.87|41
1724105400000|2024-08-19 22:10:00|21.05|20.91|21.07|20.93|21.07|20.93|21.04|20.9|7
1724105700000|2024-08-19 22:15:00|21.06|20.92|21.07|20.93|21.08|20.94|21.04|20.9|34
1724106000000|2024-08-19 22:20:00|21.08|20.94|21.05|20.91|21.08|20.94|21.05|20.91|16
1724106300000|2024-08-19 22:25:00|21.06|20.92|21.08|20.94|21.08|20.94|21.03|20.89|168
1724106600000|2024-08-19 22:30:00|21.07|20.93|21.13|20.99|21.13|20.99|21.07|20.93|191
1724106900000|2024-08-19 22:35:00|21.12|20.98|21.15|21.01|21.17|21.03|21.1|20.96|112
1724107200000|2024-08-19 22:40:00|21.16|21.02|21.18|21.04|21.2|21.06|21.15|21.01|49
1724107500000|2024-08-19 22:45:00|21.17|21.03|21.18|21.04|21.2|21.06|21.17|21.03|70
1724107800000|2024-08-19 22:50:00|21.17|21.03|21.16|21.02|21.19|21.05|21.11|20.97|122
1724108100000|2024-08-19 22:55:00|21.17|21.03|21.18|21.04|21.19|21.05|21.12|20.98|128
1724108400000|2024-08-19 23:00:00|21.19|21.05|21.18|21.04|21.21|21.07|21.18|21.04|62
1724108700000|2024-08-19 23:05:00|21.17|21.03|21.1|20.96|21.18|21.04|21.09|20.95|20
1724109000000|2024-08-19 23:10:00|21.11|20.97|21.14|21|21.15|21.01|21.1|20.96|20
1724109300000|2024-08-19 23:15:00|21.15|21.01|21.19|21.05|21.2|21.06|21.14|21|182
1724109600000|2024-08-19 23:20:00|21.18|21.04|21.19|21.05|21.2|21.06|21.17|21.03|104
1724109900000|2024-08-19 23:25:00|21.2|21.06|21.22|21.08|21.27|21.13|21.19|21.05|29
1724110200000|2024-08-19 23:30:00|21.23|21.09|21.27|21.13|21.28|21.14|21.23|21.09|13
1724110500000|2024-08-19 23:35:00|21.26|21.12|21.22|21.08|21.27|21.13|21.22|21.08|17
1724110800000|2024-08-19 23:40:00|21.21|21.07|21.26|21.12|21.27|21.13|21.21|21.07|71
1724111100000|2024-08-19 23:45:00|21.25|21.11|21.28|21.14|21.28|21.14|21.22|21.08|81
1724111400000|2024-08-19 23:50:00|21.26|21.12|21.31|21.17|21.33|21.19|21.26|21.12|279
1724111700000|2024-08-19 23:55:00|21.3|21.16|21.3|21.16|21.32|21.18|21.28|21.14|77
1724112000000|2024-08-20 00:00:00|21.29|21.15|21.31|21.17|21.35|21.21|21.28|21.14|42
1724112300000|2024-08-20 00:05:00|21.3|21.16|21.3|21.16|21.3|21.16|21.24|21.1|39
1724112600000|2024-08-20 00:10:00|21.29|21.15|21.31|21.17|21.33|21.19|21.28|21.14|99
1724112900000|2024-08-20 00:15:00|21.32|21.18|21.32|21.18|21.35|21.21|21.27|21.13|131
1724113200000|2024-08-20 00:20:00|21.33|21.19|21.42|21.28|21.42|21.28|21.3|21.16|231
1724113500000|2024-08-20 00:25:00|21.41|21.27|21.53|21.39|21.54|21.4|21.39|21.25|311
1724113800000|2024-08-20 00:30:00|21.54|21.4|21.67|21.53|21.68|21.54|21.51|21.37|292
1724114100000|2024-08-20 00:35:00|21.68|21.54|21.58|21.44|21.7|21.56|21.58|21.44|250
1724114400000|2024-08-20 00:40:00|21.59|21.45|21.55|21.41|21.63|21.49|21.54|21.4|73
1724114700000|2024-08-20 00:45:00|21.56|21.42|21.5|21.36|21.57|21.43|21.49|21.35|43
1724115000000|2024-08-20 00:50:00|21.49|21.35|21.52|21.38|21.54|21.4|21.49|21.35|88
1724115300000|2024-08-20 00:55:00|21.53|21.39|21.51|21.37|21.53|21.39|21.48|21.34|206
1724115600000|2024-08-20 01:00:00|21.5|21.36|21.69|21.55|21.72|21.58|21.5|21.36|218
1724115900000|2024-08-20 01:05:00|21.7|21.56|21.67|21.53|21.7|21.56|21.61|21.47|187
1724116200000|2024-08-20 01:10:00|21.66|21.52|21.63|21.49|21.66|21.52|21.6|21.46|136
1724116500000|2024-08-20 01:15:00|21.62|21.48|21.67|21.53|21.67|21.53|21.6|21.46|40
1724116800000|2024-08-20 01:20:00|21.68|21.54|21.68|21.54|21.68|21.54|21.62|21.48|57
1724117100000|2024-08-20 01:25:00|21.69|21.55|21.68|21.54|21.76|21.62|21.67|21.53|112
1724117400000|2024-08-20 01:30:00|21.69|21.55|21.71|21.57|21.73|21.59|21.67|21.53|93
1724117700000|2024-08-20 01:35:00|21.7|21.56|21.7|21.56|21.72|21.58|21.65|21.51|191
1724118000000|2024-08-20 01:40:00|21.71|21.57|21.78|21.64|21.78|21.64|21.7|21.56|304
1724118300000|2024-08-20 01:45:00|21.77|21.63|21.75|21.61|21.79|21.65|21.71|21.57|121
1724118600000|2024-08-20 01:50:00|21.74|21.6|21.72|21.58|21.75|21.61|21.69|21.55|139
1724118900000|2024-08-20 01:55:00|21.71|21.57|21.78|21.64|21.81|21.67|21.71|21.57|40
1724119200000|2024-08-20 02:00:00|21.79|21.65|21.76|21.62|21.82|21.68|21.71|21.57|101
1724119500000|2024-08-20 02:05:00|21.77|21.63|21.74|21.6|21.8|21.66|21.73|21.59|125
1724119800000|2024-08-20 02:10:00|21.73|21.59|21.77|21.63|21.78|21.64|21.71|21.57|57
1724120100000|2024-08-20 02:15:00|21.76|21.62|21.77|21.63|21.78|21.64|21.74|21.6|130
1724120400000|2024-08-20 02:20:00|21.78|21.64|21.7|21.56|21.78|21.64|21.7|21.56|27
1724120700000|2024-08-20 02:25:00|21.71|21.57|21.66|21.52|21.71|21.57|21.65|21.51|14
1724121000000|2024-08-20 02:30:00|21.67|21.53|21.71|21.57|21.74|21.6|21.67|21.53|143
1724121300000|2024-08-20 02:35:00|21.72|21.58|21.72|21.58|21.73|21.59|21.7|21.56|71
1724121600000|2024-08-20 02:40:00|21.71|21.57|21.73|21.59|21.75|21.61|21.71|21.57|43
1724121900000|2024-08-20 02:45:00|21.72|21.58|21.73|21.59|21.77|21.63|21.72|21.58|34
1724122200000|2024-08-20 02:50:00|21.74|21.6|21.75|21.61|21.77|21.63|21.74|21.6|73
1724122500000|2024-08-20 02:55:00|21.76|21.62|21.75|21.61|21.76|21.62|21.74|21.6|16
1724122800000|2024-08-20 03:00:00|21.76|21.62|21.76|21.62|21.78|21.64|21.75|21.61|39
1724123100000|2024-08-20 03:05:00|21.77|21.63|21.75|21.61|21.78|21.64|21.74|21.6|69
1724123400000|2024-08-20 03:10:00|21.74|21.6|21.74|21.6|21.78|21.64|21.74|21.6|23
1724123700000|2024-08-20 03:15:00|21.73|21.59|21.76|21.62|21.77|21.63|21.73|21.59|18
1724124000000|2024-08-20 03:20:00|21.77|21.63|21.76|21.62|21.78|21.64|21.74|21.6|38
1724124300000|2024-08-20 03:25:00|21.77|21.63|21.83|21.69|21.83|21.69|21.77|21.63|22
1724124600000|2024-08-20 03:30:00|21.82|21.68|21.82|21.68|21.84|21.7|21.8|21.66|51
1724124900000|2024-08-20 03:35:00|21.81|21.67|21.79|21.65|21.82|21.68|21.76|21.62|22
1724125200000|2024-08-20 03:40:00|21.78|21.64|21.81|21.67|21.81|21.67|21.78|21.64|191
1724125500000|2024-08-20 03:45:00|21.82|21.68|21.84|21.7|21.85|21.71|21.8|21.66|76
1724125800000|2024-08-20 03:50:00|21.82|21.68|21.85|21.71|21.87|21.73|21.8|21.66|110
1724126100000|2024-08-20 03:55:00|21.86|21.72|21.88|21.74|21.89|21.75|21.84|21.7|211
1724126400000|2024-08-20 04:00:00|21.89|21.75|21.9|21.76|21.92|21.78|21.87|21.73|152
1724126700000|2024-08-20 04:05:00|21.89|21.75|21.9|21.76|21.91|21.77|21.84|21.7|174
1724127000000|2024-08-20 04:10:00|21.91|21.77|21.9|21.76|21.93|21.79|21.88|21.74|285
1724127300000|2024-08-20 04:15:00|21.91|21.77|21.91|21.77|21.93|21.79|21.88|21.74|239
1724127600000|2024-08-20 04:20:00|21.92|21.78|21.87|21.73|21.92|21.78|21.86|21.72|142
1724127900000|2024-08-20 04:25:00|21.86|21.72|21.83|21.69|21.87|21.73|21.81|21.67|222
1724128200000|2024-08-20 04:30:00|21.84|21.7|21.82|21.68|21.85|21.71|21.8|21.66|207
1724128500000|2024-08-20 04:35:00|21.83|21.69|21.81|21.67|21.84|21.7|21.81|21.67|338
1724128800000|2024-08-20 04:40:00|21.82|21.68|21.85|21.71|21.85|21.71|21.81|21.67|99
1724129100000|2024-08-20 04:45:00|21.84|21.7|21.86|21.72|21.87|21.73|21.83|21.69|109
1724129400000|2024-08-20 04:50:00|21.87|21.73|21.82|21.68|21.88|21.74|21.82|21.68|262
1724129700000|2024-08-20 04:55:00|21.83|21.69|21.9|21.76|21.91|21.77|21.82|21.68|189
1724130000000|2024-08-20 05:00:00|21.91|21.77|21.9|21.76|21.92|21.78|21.88|21.74|76
1724130300000|2024-08-20 05:05:00|21.91|21.77|21.92|21.78|21.93|21.79|21.91|21.77|50
1724130600000|2024-08-20 05:10:00|21.93|21.79|21.96|21.82|21.98|21.84|21.92|21.78|172
1724130900000|2024-08-20 05:15:00|21.97|21.83|22.05|21.91|22.07|21.93|21.96|21.82|143
1724131200000|2024-08-20 05:20:00|22.06|21.92|22.06|21.92|22.07|21.93|22.01|21.87|37
1724131500000|2024-08-20 05:25:00|22.05|21.91|21.99|21.85|22.07|21.93|21.97|21.83|197
1724131800000|2024-08-20 05:30:00|22|21.86|21.95|21.81|22|21.86|21.94|21.8|19
1724132100000|2024-08-20 05:35:00|21.94|21.8|21.97|21.83|21.98|21.84|21.94|21.8|72
1724132400000|2024-08-20 05:40:00|21.96|21.82|21.96|21.82|21.97|21.83|21.94|21.8|257
1724132700000|2024-08-20 05:45:00|21.95|21.81|21.94|21.8|21.97|21.83|21.94|21.8|211
1724133000000|2024-08-20 05:50:00|21.95|21.81|21.97|21.83|21.98|21.84|21.93|21.79|285
1724133300000|2024-08-20 05:55:00|21.98|21.84|21.99|21.85|22|21.86|21.97|21.83|142
1724133600000|2024-08-20 06:00:00|22|21.86|21.98|21.84|22|21.86|21.96|21.82|13
1724133900000|2024-08-20 06:05:00|21.97|21.83|21.96|21.82|22|21.86|21.96|21.82|189
1724134200000|2024-08-20 06:10:00|21.97|21.83|21.99|21.85|22|21.86|21.95|21.81|157
1724134500000|2024-08-20 06:15:00|22|21.86|21.98|21.84|22|21.86|21.96|21.82|55
1724134800000|2024-08-20 06:20:00|21.99|21.85|22.01|21.87|22.02|21.88|21.98|21.84|107
1724135100000|2024-08-20 06:25:00|22.02|21.88|22.05|21.91|22.08|21.94|22.01|21.87|196
1724135400000|2024-08-20 06:30:00|22.06|21.92|22.03|21.89|22.06|21.92|22.02|21.88|211
1724135700000|2024-08-20 06:35:00|22.02|21.88|21.99|21.85|22.02|21.88|21.99|21.85|14
1724136000000|2024-08-20 06:40:00|22|21.86|21.99|21.85|22.01|21.87|21.99|21.85|82
1724136300000|2024-08-20 06:45:00|21.98|21.84|22|21.86|22.01|21.87|21.98|21.84|127
1724136600000|2024-08-20 06:50:00|22.01|21.87|21.97|21.83|22.01|21.87|21.97|21.83|23
1724136900000|2024-08-20 06:55:00|21.98|21.84|21.97|21.83|21.99|21.85|21.96|21.82|128
1724137200000|2024-08-20 07:00:00|21.98|21.84|21.97|21.83|21.99|21.85|21.96|21.82|146
1724137500000|2024-08-20 07:05:00|21.96|21.82|21.96|21.82|21.98|21.84|21.95|21.81|31
1724137800000|2024-08-20 07:10:00|21.97|21.83|21.95|21.81|21.99|21.85|21.95|21.81|15
1724138100000|2024-08-20 07:15:00|21.96|21.82|21.99|21.85|21.99|21.85|21.96|21.82|12
1724138400000|2024-08-20 07:20:00|21.98|21.84|22|21.86|22.02|21.88|21.98|21.84|58
1724138700000|2024-08-20 07:25:00|22.01|21.87|22.01|21.87|22.04|21.9|22.01|21.87|17
1724139000000|2024-08-20 07:30:00|22.02|21.88|21.99|21.85|22.03|21.89|21.98|21.84|192
1724139300000|2024-08-20 07:35:00|22|21.86|22.06|21.92|22.08|21.94|22|21.86|37
1724139600000|2024-08-20 07:40:00|22.05|21.91|22.1|21.96|22.17|22.03|22.05|21.91|42
1724139900000|2024-08-20 07:45:00|22.09|21.95|22.09|21.95|22.15|22.01|22.07|21.93|138
1724140200000|2024-08-20 07:50:00|22.08|21.94|22.09|21.95|22.09|21.95|22.06|21.92|38
1724140500000|2024-08-20 07:55:00|22.08|21.94|22.15|22.01|22.16|22.02|22.07|21.93|90
1724140800000|2024-08-20 08:00:00|22.14|22|22.17|22.03|22.18|22.04|22.13|21.99|64
1724141100000|2024-08-20 08:05:00|22.16|22.02|22.09|21.95|22.17|22.03|22.07|21.93|81
1724141400000|2024-08-20 08:10:00|22.1|21.96|22.06|21.92|22.1|21.96|22.02|21.88|25
1724141700000|2024-08-20 08:15:00|22.07|21.93|22.1|21.96|22.11|21.97|22.07|21.93|36
1724142000000|2024-08-20 08:20:00|22.09|21.95|22.03|21.89|22.11|21.97|22.02|21.88|38
1724142300000|2024-08-20 08:25:00|22.02|21.88|21.99|21.85|22.03|21.89|21.98|21.84|35
1724142600000|2024-08-20 08:30:00|22|21.86|21.99|21.85|22.02|21.88|21.98|21.84|106
1724142900000|2024-08-20 08:35:00|21.98|21.84|22|21.86|22.02|21.88|21.98|21.84|37
1724143200000|2024-08-20 08:40:00|22.01|21.87|22|21.86|22.01|21.87|21.98|21.84|12
1724143500000|2024-08-20 08:45:00|22.01|21.87|22.01|21.87|22.03|21.89|22|21.86|15
1724143800000|2024-08-20 08:50:00|22.02|21.88|22|21.86|22.02|21.88|22|21.86|19
1724144100000|2024-08-20 08:55:00|22.01|21.87|22.02|21.88|22.03|21.89|21.99|21.85|48
1724144400000|2024-08-20 09:00:00|22.03|21.89|22.04|21.9|22.04|21.9|22|21.86|25
1724144700000|2024-08-20 09:05:00|22.05|21.91|22.06|21.92|22.07|21.93|22.05|21.91|114
1724145000000|2024-08-20 09:10:00|22.07|21.93|22.08|21.94|22.08|21.94|22.06|21.92|10
1724145300000|2024-08-20 09:15:00|22.07|21.93|22.07|21.93|22.09|21.95|22.07|21.93|5
1724145600000|2024-08-20 09:20:00|22.06|21.92|22.09|21.95|22.1|21.96|22.06|21.92|6
1724145900000|2024-08-20 09:25:00|22.1|21.96|22.12|21.98|22.12|21.98|22.09|21.95|5
1724146200000|2024-08-20 09:30:00|22.13|21.99|22.18|22.04|22.2|22.06|22.12|21.98|141
1724146500000|2024-08-20 09:35:00|22.19|22.05|22.17|22.03|22.21|22.07|22.16|22.02|87
1724146800000|2024-08-20 09:40:00|22.16|22.02|22.17|22.03|22.18|22.04|22.14|22|66
1724147100000|2024-08-20 09:45:00|22.18|22.04|22.16|22.02|22.18|22.04|22.15|22.01|25
1724147400000|2024-08-20 09:50:00|22.15|22.01|22.15|22.01|22.16|22.02|22.13|21.99|13
1724147700000|2024-08-20 09:55:00|22.14|22|22.19|22.05|22.19|22.05|22.14|22|24
1724148000000|2024-08-20 10:00:00|22.18|22.04|22.22|22.08|22.23|22.09|22.18|22.04|26
1724148300000|2024-08-20 10:05:00|22.21|22.07|22.16|22.02|22.21|22.07|22.14|22|28
1724148600000|2024-08-20 10:10:00|22.15|22.01|22.18|22.04|22.2|22.06|22.13|21.99|19
1724148900000|2024-08-20 10:15:00|22.17|22.03|22.16|22.02|22.22|22.08|22.15|22.01|86
1724149200000|2024-08-20 10:20:00|22.15|22.01|22.18|22.04|22.19|22.05|22.15|22.01|81
1724149500000|2024-08-20 10:25:00|22.19|22.05|22.23|22.09|22.24|22.1|22.18|22.04|117
1724149800000|2024-08-20 10:30:00|22.22|22.08|22.18|22.04|22.23|22.09|22.18|22.04|89
1724150100000|2024-08-20 10:35:00|22.17|22.03|22.14|22|22.18|22.04|22.14|22|34
1724150400000|2024-08-20 10:40:00|22.15|22.01|22.21|22.07|22.21|22.07|22.15|22.01|9
1724150700000|2024-08-20 10:45:00|22.2|22.06|22.18|22.04|22.21|22.07|22.17|22.03|47
1724151000000|2024-08-20 10:50:00|22.19|22.05|22.16|22.02|22.2|22.06|22.16|22.02|38
1724151300000|2024-08-20 10:55:00|22.15|22.01|22.13|21.99|22.15|22.01|22.13|21.99|5
1724151600000|2024-08-20 11:00:00|22.14|22|22.17|22.03|22.18|22.04|22.14|22|52
1724151900000|2024-08-20 11:05:00|22.16|22.02|22.1|21.96|22.17|22.03|22.1|21.96|171
1724152200000|2024-08-20 11:10:00|22.09|21.95|22.1|21.96|22.11|21.97|22.08|21.94|160
1724152500000|2024-08-20 11:15:00|22.11|21.97|22.1|21.96|22.17|22.03|22.1|21.96|32
1724152800000|2024-08-20 11:20:00|22.09|21.95|22.07|21.93|22.09|21.95|22.05|21.91|105
1724153100000|2024-08-20 11:25:00|22.06|21.92|22.1|21.96|22.1|21.96|22.05|21.91|23
1724153400000|2024-08-20 11:30:00|22.09|21.95|22.11|21.97|22.13|21.99|22.09|21.95|89
1724153700000|2024-08-20 11:35:00|22.12|21.98|22.06|21.92|22.12|21.98|22.06|21.92|184
1724154000000|2024-08-20 11:40:00|22.05|21.91|22.04|21.9|22.07|21.93|22.04|21.9|16
1724154300000|2024-08-20 11:45:00|22.02|21.88|22.07|21.93|22.08|21.94|22.02|21.88|88
1724154600000|2024-08-20 11:50:00|22.06|21.92|22.09|21.95|22.1|21.96|22.06|21.92|79
1724154900000|2024-08-20 11:55:00|22.08|21.94|22.08|21.94|22.1|21.96|22.08|21.94|73
1724155200000|2024-08-20 12:00:00|22.07|21.93|22.15|22.01|22.15|22.01|22.07|21.93|17
1724155500000|2024-08-20 12:05:00|22.14|22|22.17|22.03|22.18|22.04|22.14|22|66
1724155800000|2024-08-20 12:10:00|22.18|22.04|22.23|22.09|22.23|22.09|22.17|22.03|96
1724156100000|2024-08-20 12:15:00|22.22|22.08|22.19|22.05|22.23|22.09|22.19|22.05|186
1724156400000|2024-08-20 12:20:00|22.18|22.04|22.2|22.06|22.21|22.07|22.18|22.04|15
1724156700000|2024-08-20 12:25:00|22.21|22.07|22.2|22.06|22.21|22.07|22.18|22.04|68
1724157000000|2024-08-20 12:30:00|22.19|22.05|22.13|21.99|22.2|22.06|22.12|21.98|42
1724157300000|2024-08-20 12:35:00|22.14|22|22.13|21.99|22.16|22.02|22.11|21.97|114
1724157600000|2024-08-20 12:40:00|22.12|21.98|22.15|22.01|22.16|22.02|22.12|21.98|197
1724157900000|2024-08-20 12:45:00|22.14|22|22.14|22|22.17|22.03|22.13|21.99|150
1724158200000|2024-08-20 12:50:00|22.15|22.01|22.16|22.02|22.16|22.02|22.12|21.98|102
1724158500000|2024-08-20 12:55:00|22.15|22.01|22.21|22.07|22.22|22.08|22.15|22.01|29
1724158800000|2024-08-20 13:00:00|22.2|22.06|22.18|22.04|22.21|22.07|22.14|22|159
1724159100000|2024-08-20 13:05:00|22.19|22.05|22.12|21.98|22.19|22.05|22.1|21.96|179
1724159400000|2024-08-20 13:10:00|22.13|21.99|22.11|21.97|22.14|22|22.1|21.96|283
1724159700000|2024-08-20 13:15:00|22.1|21.96|22.15|22.01|22.16|22.02|22.1|21.96|156
1724160000000|2024-08-20 13:20:00|22.16|22.02|22.17|22.03|22.17|22.03|22.14|22|207
1724160300000|2024-08-20 13:25:00|22.18|22.04|22.21|22.07|22.21|22.07|22.18|22.04|251
1724160600000|2024-08-20 13:30:00|22.2|22.06|22.17|22.03|22.22|22.08|22.17|22.03|193
1724160900000|2024-08-20 13:35:00|22.18|22.04|22.13|21.99|22.18|22.04|22.12|21.98|24
1724161200000|2024-08-20 13:40:00|22.12|21.98|22.2|22.06|22.27|22.13|22.12|21.98|187
1724161500000|2024-08-20 13:45:00|22.21|22.07|22.24|22.1|22.26|22.12|22.17|22.03|168
1724161800000|2024-08-20 13:50:00|22.25|22.11|22.25|22.11|22.28|22.14|22.23|22.09|29
1724162100000|2024-08-20 13:55:00|22.26|22.12|22.28|22.14|22.32|22.18|22.25|22.11|122
1724162400000|2024-08-20 14:00:00|22.27|22.13|22.23|22.09|22.31|22.17|22.19|22.05|254
1724162700000|2024-08-20 14:05:00|22.24|22.1|22.18|22.04|22.24|22.1|22.18|22.04|195
1724163000000|2024-08-20 14:10:00|22.19|22.05|22.14|22|22.19|22.05|22.03|21.89|204
1724163300000|2024-08-20 14:15:00|22.13|21.99|22.09|21.95|22.14|22|22.04|21.9|271
1724163600000|2024-08-20 14:20:00|22.1|21.96|22.05|21.91|22.1|21.96|22.01|21.87|214
1724163900000|2024-08-20 14:25:00|22.04|21.9|22.02|21.88|22.04|21.9|21.95|21.81|45
1724164200000|2024-08-20 14:30:00|22.01|21.87|22.03|21.89|22.05|21.91|21.97|21.83|189
1724164500000|2024-08-20 14:35:00|22.02|21.88|21.97|21.83|22.04|21.9|21.95|21.81|235
1724164800000|2024-08-20 14:40:00|21.98|21.84|21.99|21.85|21.99|21.85|21.93|21.79|65
1724165100000|2024-08-20 14:45:00|21.93|21.79|21.95|21.81|22.01|21.87|21.93|21.79|94
1724165400000|2024-08-20 14:50:00|21.96|21.82|21.92|21.78|21.96|21.82|21.86|21.72|258
1724165700000|2024-08-20 14:55:00|21.91|21.77|21.87|21.73|21.94|21.8|21.86|21.72|113
1724166000000|2024-08-20 15:00:00|21.86|21.72|21.67|21.53|21.86|21.72|21.66|21.52|169
1724166300000|2024-08-20 15:05:00|21.66|21.52|21.63|21.49|21.69|21.55|21.55|21.41|497
1724166600000|2024-08-20 15:10:00|21.64|21.5|21.68|21.54|21.69|21.55|21.56|21.42|413
1724166900000|2024-08-20 15:15:00|21.67|21.53|21.82|21.68|21.82|21.68|21.66|21.52|363
1724167200000|2024-08-20 15:20:00|21.81|21.67|21.85|21.71|21.87|21.73|21.76|21.62|419
1724167500000|2024-08-20 15:25:00|21.86|21.72|21.82|21.68|21.87|21.73|21.81|21.67|349
1724167800000|2024-08-20 15:30:00|21.83|21.69|21.89|21.75|21.9|21.76|21.81|21.67|106
1724168100000|2024-08-20 15:35:00|21.9|21.76|21.97|21.83|21.99|21.85|21.89|21.75|188
1724168400000|2024-08-20 15:40:00|21.98|21.84|21.92|21.78|22.01|21.87|21.89|21.75|53
1724168700000|2024-08-20 15:45:00|21.93|21.79|21.9|21.76|21.98|21.84|21.9|21.76|366
1724169000000|2024-08-20 15:50:00|21.91|21.77|21.88|21.74|21.92|21.78|21.85|21.71|171
1724169300000|2024-08-20 15:55:00|21.87|21.73|21.88|21.74|21.89|21.75|21.85|21.71|111
1724169600000|2024-08-20 16:00:00|21.87|21.73|21.91|21.77|21.95|21.81|21.84|21.7|361
1724169900000|2024-08-20 16:05:00|21.92|21.78|21.89|21.75|21.95|21.81|21.83|21.69|320
1724170200000|2024-08-20 16:10:00|21.88|21.74|22.01|21.87|22.03|21.89|21.84|21.7|422
1724170500000|2024-08-20 16:15:00|22.02|21.88|21.99|21.85|22.08|21.94|21.99|21.85|239
1724170800000|2024-08-20 16:20:00|22|21.86|22.01|21.87|22.02|21.88|21.98|21.84|136
1724171100000|2024-08-20 16:25:00|21.99|21.85|22.06|21.92|22.07|21.93|21.98|21.84|518
1724171400000|2024-08-20 16:30:00|22.05|21.91|22.05|21.91|22.09|21.95|22.04|21.9|204
1724171700000|2024-08-20 16:35:00|22.03|21.89|22.05|21.91|22.08|21.94|21.99|21.85|136
1724172000000|2024-08-20 16:40:00|22.06|21.92|22.04|21.9|22.06|21.92|21.99|21.85|396
1724172300000|2024-08-20 16:45:00|22.05|21.91|21.98|21.84|22.08|21.94|21.97|21.83|506
1724172600000|2024-08-20 16:50:00|21.99|21.85|21.98|21.84|22.01|21.87|21.96|21.82|74
1724172900000|2024-08-20 16:55:00|21.97|21.83|21.98|21.84|21.99|21.85|21.96|21.82|150
1724173200000|2024-08-20 17:00:00|21.97|21.83|22.03|21.89|22.03|21.89|21.95|21.81|43
1724173500000|2024-08-20 17:05:00|22.02|21.88|22.13|21.99|22.16|22.02|22|21.86|340
1724173800000|2024-08-20 17:10:00|22.16|22.02|22.13|21.99|22.17|22.03|22.13|21.99|36
1724174100000|2024-08-20 17:15:00|22.09|21.95|22.12|21.98|22.15|22.01|22.07|21.93|138
1724174400000|2024-08-20 17:20:00|22.14|22|22.18|22.04|22.18|22.04|22.09|21.95|74
1724174700000|2024-08-20 17:25:00|22.19|22.05|22.19|22.05|22.2|22.06|22.16|22.02|85
1724175000000|2024-08-20 17:30:00|22.17|22.03|22.18|22.04|22.2|22.06|22.16|22.02|73
1724175300000|2024-08-20 17:35:00|22.17|22.03|22.2|22.06|22.21|22.07|22.15|22.01|54
1724175600000|2024-08-20 17:40:00|22.18|22.04|22.14|22|22.18|22.04|22.11|21.97|105
1724175900000|2024-08-20 17:45:00|22.13|21.99|22.2|22.06|22.23|22.09|22.13|21.99|200
1724176200000|2024-08-20 17:50:00|22.19|22.05|22.34|22.2|22.34|22.2|22.19|22.05|114
1724176500000|2024-08-20 17:55:00|22.33|22.19|22.43|22.29|22.51|22.37|22.33|22.19|146
1724176800000|2024-08-20 18:00:00|22.44|22.3|22.48|22.34|22.5|22.36|22.4|22.26|65
1724177100000|2024-08-20 18:05:00|22.49|22.35|22.56|22.42|22.57|22.43|22.48|22.34|153
1724177400000|2024-08-20 18:10:00|22.57|22.43|22.46|22.32|22.57|22.43|22.46|22.32|300
1724177700000|2024-08-20 18:15:00|22.47|22.33|22.47|22.33|22.49|22.35|22.44|22.3|286
1724178000000|2024-08-20 18:20:00|22.46|22.32|22.52|22.38|22.52|22.38|22.43|22.29|315
1724178300000|2024-08-20 18:25:00|22.51|22.37|22.52|22.38|22.52|22.38|22.48|22.34|20
1724178600000|2024-08-20 18:30:00|22.53|22.39|22.5|22.36|22.55|22.41|22.46|22.32|115
1724178900000|2024-08-20 18:35:00|22.51|22.37|22.55|22.41|22.56|22.42|22.5|22.36|71
1724179200000|2024-08-20 18:40:00|22.56|22.42|22.61|22.47|22.66|22.52|22.56|22.42|49
1724179500000|2024-08-20 18:45:00|22.62|22.48|22.64|22.5|22.71|22.57|22.61|22.47|99
1724179800000|2024-08-20 18:50:00|22.65|22.51|22.63|22.49|22.66|22.52|22.58|22.44|193
1724180100000|2024-08-20 18:55:00|22.62|22.48|22.52|22.38|22.63|22.49|22.5|22.36|177
1724180400000|2024-08-20 19:00:00|22.51|22.37|22.55|22.41|22.55|22.41|22.49|22.35|94
1724180700000|2024-08-20 19:05:00|22.54|22.4|22.58|22.44|22.59|22.45|22.53|22.39|37
1724181000000|2024-08-20 19:10:00|22.59|22.45|22.63|22.49|22.65|22.51|22.58|22.44|143
1724181300000|2024-08-20 19:15:00|22.64|22.5|22.63|22.49|22.65|22.51|22.6|22.46|206
1724181600000|2024-08-20 19:20:00|22.64|22.5|22.66|22.52|22.68|22.54|22.64|22.5|15
1724181900000|2024-08-20 19:25:00|22.67|22.53|22.66|22.52|22.72|22.58|22.63|22.49|120
1724182200000|2024-08-20 19:30:00|22.67|22.53|22.62|22.48|22.67|22.53|22.61|22.47|75
1724182500000|2024-08-20 19:35:00|22.61|22.47|22.66|22.52|22.68|22.54|22.58|22.44|64
1724182800000|2024-08-20 19:40:00|22.64|22.5|22.67|22.53|22.67|22.53|22.63|22.49|24
1724183100000|2024-08-20 19:45:00|22.66|22.52|22.68|22.54|22.7|22.56|22.65|22.51|95
1724183400000|2024-08-20 19:50:00|22.69|22.55|22.72|22.58|22.73|22.59|22.69|22.55|178
1724183700000|2024-08-20 19:55:00|22.73|22.59|22.64|22.5|22.74|22.6|22.63|22.49|84
1724184000000|2024-08-20 20:00:00|22.65|22.51|22.66|22.52|22.66|22.52|22.59|22.45|46
1724184300000|2024-08-20 20:05:00|22.67|22.53|22.74|22.6|22.75|22.61|22.67|22.53|26
1724184600000|2024-08-20 20:10:00|22.75|22.61|22.72|22.58|22.78|22.64|22.7|22.56|77
1724184900000|2024-08-20 20:15:00|22.71|22.57|22.77|22.63|22.81|22.67|22.69|22.55|91
1724185200000|2024-08-20 20:20:00|22.76|22.62|22.81|22.67|22.82|22.68|22.72|22.58|35
1724185500000|2024-08-20 20:25:00|22.8|22.66|22.78|22.64|22.86|22.72|22.78|22.64|182
1724185800000|2024-08-20 20:30:00|22.77|22.63|22.64|22.5|22.77|22.63|22.62|22.48|74
1724186100000|2024-08-20 20:35:00|22.65|22.51|22.63|22.49|22.68|22.54|22.62|22.48|55
1724186400000|2024-08-20 20:40:00|22.64|22.5|22.69|22.55|22.71|22.57|22.62|22.48|67
1724186700000|2024-08-20 20:45:00|22.68|22.54|22.66|22.52|22.69|22.55|22.64|22.5|89
1724187000000|2024-08-20 20:50:00|22.65|22.51|22.63|22.49|22.68|22.54|22.62|22.48|26
1724187300000|2024-08-20 20:55:00|22.62|22.48|22.59|22.45|22.62|22.48|22.59|22.45|22
1724187600000|2024-08-20 21:00:00|22.6|22.46|22.53|22.39|22.6|22.46|22.53|22.39|64
1724187900000|2024-08-20 21:05:00|22.52|22.38|22.51|22.37|22.53|22.39|22.46|22.32|78
1724188200000|2024-08-20 21:10:00|22.52|22.38|22.49|22.35|22.52|22.38|22.46|22.32|46
1724188500000|2024-08-20 21:15:00|22.48|22.34|22.46|22.32|22.52|22.38|22.46|22.32|57
1724188800000|2024-08-20 21:20:00|22.45|22.31|22.46|22.32|22.47|22.33|22.43|22.29|40
1724189100000|2024-08-20 21:25:00|22.47|22.33|22.47|22.33|22.5|22.36|22.46|22.32|10
1724189400000|2024-08-20 21:30:00|22.48|22.34|22.55|22.41|22.56|22.42|22.48|22.34|42
1724189700000|2024-08-20 21:35:00|22.54|22.4|22.59|22.45|22.59|22.45|22.54|22.4|7
1724190000000|2024-08-20 21:40:00|22.58|22.44|22.54|22.4|22.59|22.45|22.54|22.4|29
1724190300000|2024-08-20 21:45:00|22.53|22.39|22.54|22.4|22.54|22.4|22.52|22.38|5
1724190600000|2024-08-20 21:50:00|22.55|22.41|22.53|22.39|22.56|22.42|22.53|22.39|21
1724190900000|2024-08-20 21:55:00|22.54|22.4|22.55|22.41|22.56|22.42|22.53|22.39|28
1724191200000|2024-08-20 22:00:00|22.54|22.4|22.61|22.47|22.61|22.47|22.54|22.4|20
1724191500000|2024-08-20 22:05:00|22.6|22.46|22.63|22.49|22.68|22.54|22.59|22.45|132
1724191800000|2024-08-20 22:10:00|22.62|22.48|22.59|22.45|22.63|22.49|22.56|22.42|52
1724192100000|2024-08-20 22:15:00|22.58|22.44|22.59|22.45|22.6|22.46|22.57|22.43|18
1724192400000|2024-08-20 22:20:00|22.6|22.46|22.58|22.44|22.6|22.46|22.55|22.41|61
1724192700000|2024-08-20 22:25:00|22.59|22.45|22.57|22.43|22.6|22.46|22.54|22.4|56
1724193000000|2024-08-20 22:30:00|22.56|22.42|22.56|22.42|22.57|22.43|22.54|22.4|25
1724193300000|2024-08-20 22:35:00|22.57|22.43|22.55|22.41|22.57|22.43|22.54|22.4|47
1724193600000|2024-08-20 22:40:00|22.56|22.42|22.52|22.38|22.56|22.42|22.5|22.36|117
1724193900000|2024-08-20 22:45:00|22.51|22.37|22.54|22.4|22.54|22.4|22.49|22.35|46
1724194200000|2024-08-20 22:50:00|22.53|22.39|22.48|22.34|22.54|22.4|22.47|22.33|20
1724194500000|2024-08-20 22:55:00|22.47|22.33|22.52|22.38|22.52|22.38|22.47|22.33|14
1724194800000|2024-08-20 23:00:00|22.51|22.37|22.49|22.35|22.52|22.38|22.47|22.33|79
1724195100000|2024-08-20 23:05:00|22.48|22.34|22.46|22.32|22.5|22.36|22.46|22.32|63
1724195400000|2024-08-20 23:10:00|22.45|22.31|22.45|22.31|22.47|22.33|22.42|22.28|29
1724195700000|2024-08-20 23:15:00|22.46|22.32|22.44|22.3|22.46|22.32|22.42|22.28|23
1724196000000|2024-08-20 23:20:00|22.45|22.31|22.39|22.25|22.45|22.31|22.37|22.23|19
1724196300000|2024-08-20 23:25:00|22.38|22.24|22.35|22.21|22.39|22.25|22.35|22.21|14
1724196600000|2024-08-20 23:30:00|22.36|22.22|22.36|22.22|22.37|22.23|22.34|22.2|15
1724196900000|2024-08-20 23:35:00|22.35|22.21|22.35|22.21|22.37|22.23|22.34|22.2|19
1724197200000|2024-08-20 23:40:00|22.36|22.22|22.38|22.24|22.39|22.25|22.36|22.22|85
1724197500000|2024-08-20 23:45:00|22.39|22.25|22.41|22.27|22.41|22.27|22.38|22.24|87
1724197800000|2024-08-20 23:50:00|22.4|22.26|22.37|22.23|22.42|22.28|22.34|22.2|243
1724198100000|2024-08-20 23:55:00|22.36|22.22|22.33|22.19|22.37|22.23|22.31|22.17|60
1724198400000|2024-08-21 00:00:00|22.32|22.18|22.39|22.25|22.42|22.28|22.32|22.18|30
1724198700000|2024-08-21 00:05:00|22.4|22.26|22.47|22.33|22.49|22.35|22.4|22.26|161
1724199000000|2024-08-21 00:10:00|22.48|22.34|22.48|22.34|22.5|22.36|22.47|22.33|99
1724199300000|2024-08-21 00:15:00|22.49|22.35|22.52|22.38|22.54|22.4|22.48|22.34|184
1724199600000|2024-08-21 00:20:00|22.51|22.37|22.51|22.37|22.53|22.39|22.49|22.35|31
1724199900000|2024-08-21 00:25:00|22.5|22.36|22.55|22.41|22.55|22.41|22.5|22.36|18
1724200200000|2024-08-21 00:30:00|22.56|22.42|22.49|22.35|22.57|22.43|22.45|22.31|40
1724200500000|2024-08-21 00:35:00|22.5|22.36|22.54|22.4|22.56|22.42|22.47|22.33|53
1724200800000|2024-08-21 00:40:00|22.53|22.39|22.55|22.41|22.59|22.45|22.5|22.36|84
1724201100000|2024-08-21 00:45:00|22.56|22.42|22.53|22.39|22.57|22.43|22.53|22.39|108
1724201400000|2024-08-21 00:50:00|22.54|22.4|22.49|22.35|22.54|22.4|22.48|22.34|205
1724201700000|2024-08-21 00:55:00|22.48|22.34|22.44|22.3|22.49|22.35|22.42|22.28|110
1724202000000|2024-08-21 01:00:00|22.43|22.29|22.44|22.3|22.44|22.3|22.38|22.24|106
1724202300000|2024-08-21 01:05:00|22.45|22.31|22.51|22.37|22.51|22.37|22.44|22.3|137
1724202600000|2024-08-21 01:10:00|22.52|22.38|22.52|22.38|22.53|22.39|22.47|22.33|115
1724202900000|2024-08-21 01:15:00|22.51|22.37|22.48|22.34|22.52|22.38|22.47|22.33|88
1724203200000|2024-08-21 01:20:00|22.47|22.33|22.44|22.3|22.48|22.34|22.35|22.21|206
1724203500000|2024-08-21 01:25:00|22.43|22.29|22.53|22.39|22.53|22.39|22.42|22.28|165
1724203800000|2024-08-21 01:30:00|22.52|22.38|22.52|22.38|22.53|22.39|22.47|22.33|118
1724204100000|2024-08-21 01:35:00|22.51|22.37|22.5|22.36|22.52|22.38|22.46|22.32|84
1724204400000|2024-08-21 01:40:00|22.51|22.37|22.53|22.39|22.53|22.39|22.49|22.35|11
1724204700000|2024-08-21 01:45:00|22.54|22.4|22.56|22.42|22.59|22.45|22.54|22.4|121
1724205000000|2024-08-21 01:50:00|22.57|22.43|22.55|22.41|22.57|22.43|22.54|22.4|45
1724205300000|2024-08-21 01:55:00|22.56|22.42|22.58|22.44|22.58|22.44|22.52|22.38|17
1724205600000|2024-08-21 02:00:00|22.59|22.45|22.77|22.63|22.77|22.63|22.59|22.45|191
1724205900000|2024-08-21 02:05:00|22.76|22.62|22.79|22.65|22.8|22.66|22.73|22.59|96
1724206200000|2024-08-21 02:10:00|22.78|22.64|22.75|22.61|22.8|22.66|22.74|22.6|62
1724206500000|2024-08-21 02:15:00|22.74|22.6|22.72|22.58|22.79|22.65|22.72|22.58|172
1724206800000|2024-08-21 02:20:00|22.73|22.59|22.71|22.57|22.76|22.62|22.71|22.57|157
1724207100000|2024-08-21 02:25:00|22.72|22.58|22.71|22.57|22.72|22.58|22.69|22.55|69
1724207400000|2024-08-21 02:30:00|22.7|22.56|22.72|22.58|22.73|22.59|22.69|22.55|15
1724207700000|2024-08-21 02:35:00|22.73|22.59|22.71|22.57|22.75|22.61|22.7|22.56|46
1724208000000|2024-08-21 02:40:00|22.72|22.58|22.75|22.61|22.75|22.61|22.71|22.57|74
1724208300000|2024-08-21 02:45:00|22.74|22.6|22.74|22.6|22.76|22.62|22.71|22.57|59
1724208600000|2024-08-21 02:50:00|22.75|22.61|22.78|22.64|22.79|22.65|22.74|22.6|83
1724208900000|2024-08-21 02:55:00|22.77|22.63|22.75|22.61|22.79|22.65|22.75|22.61|71
1724209200000|2024-08-21 03:00:00|22.76|22.62|22.81|22.67|22.82|22.68|22.75|22.61|119
1724209500000|2024-08-21 03:05:00|22.82|22.68|22.86|22.72|22.87|22.73|22.8|22.66|126
1724209800000|2024-08-21 03:10:00|22.88|22.74|23|22.86|23.01|22.87|22.88|22.74|202
1724210100000|2024-08-21 03:15:00|22.99|22.85|22.95|22.81|23|22.86|22.91|22.77|151
1724210400000|2024-08-21 03:20:00|22.96|22.82|22.94|22.8|22.96|22.82|22.9|22.76|109
1724210700000|2024-08-21 03:25:00|22.93|22.79|23|22.86|23|22.86|22.92|22.78|55
1724211000000|2024-08-21 03:30:00|23.01|22.87|22.96|22.82|23.02|22.88|22.95|22.81|50
1724211300000|2024-08-21 03:35:00|22.97|22.83|23.01|22.87|23.02|22.88|22.96|22.82|95
1724211600000|2024-08-21 03:40:00|23.02|22.88|23.03|22.89|23.03|22.89|23.01|22.87|16
1724211900000|2024-08-21 03:45:00|23.04|22.9|23.05|22.91|23.09|22.95|23.04|22.9|126
1724212200000|2024-08-21 03:50:00|23.04|22.9|23.12|22.98|23.15|23.01|23.02|22.88|423
1724212500000|2024-08-21 03:55:00|23.13|22.99|23.28|23.14|23.28|23.14|23.11|22.97|318
1724212800000|2024-08-21 04:00:00|23.27|23.13|23.3|23.16|23.34|23.2|23.24|23.1|427
1724213100000|2024-08-21 04:05:00|23.29|23.15|23.35|23.21|23.46|23.32|23.27|23.13|320
1724213400000|2024-08-21 04:10:00|23.34|23.2|23.34|23.2|23.37|23.23|23.3|23.16|378
1724213700000|2024-08-21 04:15:00|23.35|23.21|23.54|23.4|23.54|23.4|23.34|23.2|301
1724214000000|2024-08-21 04:20:00|23.53|23.39|23.49|23.35|23.55|23.41|23.48|23.34|343
1724214300000|2024-08-21 04:25:00|23.5|23.36|23.46|23.32|23.52|23.38|23.45|23.31|251
1724214600000|2024-08-21 04:30:00|23.47|23.33|23.43|23.29|23.47|23.33|23.39|23.25|176
1724214900000|2024-08-21 04:35:00|23.42|23.28|23.38|23.24|23.44|23.3|23.36|23.22|205
1724215200000|2024-08-21 04:40:00|23.39|23.25|23.41|23.27|23.45|23.31|23.38|23.24|112
1724215500000|2024-08-21 04:45:00|23.4|23.26|23.34|23.2|23.42|23.28|23.34|23.2|293
1724215800000|2024-08-21 04:50:00|23.35|23.21|23.31|23.17|23.37|23.23|23.31|23.17|231
1724216100000|2024-08-21 04:55:00|23.32|23.18|23.35|23.21|23.36|23.22|23.3|23.16|124
1724216400000|2024-08-21 05:00:00|23.36|23.22|23.39|23.25|23.43|23.29|23.35|23.21|144
1724216700000|2024-08-21 05:05:00|23.38|23.24|23.31|23.17|23.4|23.26|23.3|23.16|91
1724217000000|2024-08-21 05:10:00|23.3|23.16|23.21|23.07|23.3|23.16|23.21|23.07|55
1724217300000|2024-08-21 05:15:00|23.22|23.08|23.17|23.03|23.24|23.1|23.15|23.01|231
1724217600000|2024-08-21 05:20:00|23.18|23.04|23.15|23.01|23.18|23.04|23.14|23|68
1724217900000|2024-08-21 05:25:00|23.14|23|23.08|22.94|23.16|23.02|23.08|22.94|84
1724218200000|2024-08-21 05:30:00|23.09|22.95|23.05|22.91|23.09|22.95|23.04|22.9|41
1724218500000|2024-08-21 05:35:00|23.04|22.9|23.08|22.94|23.08|22.94|23.04|22.9|37
1724218800000|2024-08-21 05:40:00|23.09|22.95|23.04|22.9|23.09|22.95|23.04|22.9|62
1724219100000|2024-08-21 05:45:00|23.05|22.91|23.12|22.98|23.12|22.98|23.03|22.89|123
1724219400000|2024-08-21 05:50:00|23.13|22.99|23.14|23|23.17|23.03|23.11|22.97|102
1724219700000|2024-08-21 05:55:00|23.13|22.99|23.22|23.08|23.22|23.08|23.09|22.95|38
1724220000000|2024-08-21 06:00:00|23.21|23.07|23.31|23.17|23.35|23.21|23.2|23.06|161
1724220300000|2024-08-21 06:05:00|23.3|23.16|23.33|23.19|23.43|23.29|23.3|23.16|202
1724220600000|2024-08-21 06:10:00|23.32|23.18|23.4|23.26|23.41|23.27|23.32|23.18|129
1724220900000|2024-08-21 06:15:00|23.41|23.27|23.57|23.43|23.58|23.44|23.4|23.26|88
1724221200000|2024-08-21 06:20:00|23.58|23.44|23.62|23.48|23.64|23.5|23.54|23.4|180
1724221500000|2024-08-21 06:25:00|23.63|23.49|23.62|23.48|23.66|23.52|23.57|23.43|111
1724221800000|2024-08-21 06:30:00|23.61|23.47|23.55|23.41|23.62|23.48|23.52|23.38|134
1724222100000|2024-08-21 06:35:00|23.54|23.4|23.55|23.41|23.56|23.42|23.51|23.37|172
1724222400000|2024-08-21 06:40:00|23.54|23.4|23.47|23.33|23.56|23.42|23.43|23.29|65
1724222700000|2024-08-21 06:45:00|23.46|23.32|23.4|23.26|23.47|23.33|23.39|23.25|131
1724223000000|2024-08-21 06:50:00|23.41|23.27|23.44|23.3|23.44|23.3|23.4|23.26|106
1724223300000|2024-08-21 06:55:00|23.43|23.29|23.55|23.41|23.56|23.42|23.42|23.28|165
1724223600000|2024-08-21 07:00:00|23.54|23.4|23.49|23.35|23.56|23.42|23.49|23.35|38
1724223900000|2024-08-21 07:05:00|23.48|23.34|23.45|23.31|23.55|23.41|23.43|23.29|52
1724224200000|2024-08-21 07:10:00|23.46|23.32|23.51|23.37|23.53|23.39|23.45|23.31|37
1724224500000|2024-08-21 07:15:00|23.5|23.36|23.51|23.37|23.54|23.4|23.48|23.34|44
1724224800000|2024-08-21 07:20:00|23.52|23.38|23.53|23.39|23.58|23.44|23.51|23.37|172
1724225100000|2024-08-21 07:25:00|23.52|23.38|23.46|23.32|23.54|23.4|23.45|23.31|223
1724225400000|2024-08-21 07:30:00|23.47|23.33|23.36|23.22|23.48|23.34|23.36|23.22|170
1724225700000|2024-08-21 07:35:00|23.37|23.23|23.39|23.25|23.41|23.27|23.34|23.2|94
1724226000000|2024-08-21 07:40:00|23.4|23.26|23.39|23.25|23.42|23.28|23.39|23.25|40
1724226300000|2024-08-21 07:45:00|23.4|23.26|23.42|23.28|23.42|23.28|23.35|23.21|171
1724226600000|2024-08-21 07:50:00|23.41|23.27|23.35|23.21|23.41|23.27|23.32|23.18|56
1724226900000|2024-08-21 07:55:00|23.36|23.22|23.38|23.24|23.38|23.24|23.35|23.21|167
1724227200000|2024-08-21 08:00:00|23.37|23.23|23.42|23.28|23.48|23.34|23.36|23.22|196
1724227500000|2024-08-21 08:05:00|23.41|23.27|23.35|23.21|23.44|23.3|23.31|23.17|51
1724227800000|2024-08-21 08:10:00|23.36|23.22|23.25|23.11|23.37|23.23|23.24|23.1|115
1724228100000|2024-08-21 08:15:00|23.24|23.1|23.17|23.03|23.25|23.11|23.17|23.03|245
1724228400000|2024-08-21 08:20:00|23.16|23.02|23.14|23|23.21|23.07|23.14|23|23
1724228700000|2024-08-21 08:25:00|23.13|22.99|23.18|23.04|23.21|23.07|23.13|22.99|58
1724229000000|2024-08-21 08:30:00|23.17|23.03|23.16|23.02|23.18|23.04|23.14|23|46
1724229300000|2024-08-21 08:35:00|23.15|23.01|23.15|23.01|23.17|23.03|23.14|23|89
1724229600000|2024-08-21 08:40:00|23.14|23|23.21|23.07|23.21|23.07|23.14|23|138
1724229900000|2024-08-21 08:45:00|23.2|23.06|23.15|23.01|23.21|23.07|23.13|22.99|18
1724230200000|2024-08-21 08:50:00|23.14|23|23.09|22.95|23.14|23|23.09|22.95|64
1724230500000|2024-08-21 08:55:00|23.1|22.96|23.11|22.97|23.12|22.98|23.1|22.96|26
1724230800000|2024-08-21 09:00:00|23.12|22.98|23.05|22.91|23.12|22.98|23.05|22.91|34
1724231100000|2024-08-21 09:05:00|23.06|22.92|23.08|22.94|23.1|22.96|23.04|22.9|66
1724231400000|2024-08-21 09:10:00|23.07|22.93|23.03|22.89|23.07|22.93|22.99|22.85|207
1724231700000|2024-08-21 09:15:00|23.04|22.9|22.99|22.85|23.06|22.92|22.94|22.8|86
1724232000000|2024-08-21 09:20:00|22.98|22.84|23.1|22.96|23.12|22.98|22.98|22.84|81
1724232300000|2024-08-21 09:25:00|23.09|22.95|23.09|22.95|23.1|22.96|23.06|22.92|115
1724232600000|2024-08-21 09:30:00|23.08|22.94|23.06|22.92|23.09|22.95|23.03|22.89|116
1724232900000|2024-08-21 09:35:00|23.05|22.91|23.05|22.91|23.11|22.97|23.04|22.9|143
1724233200000|2024-08-21 09:40:00|23.04|22.9|23|22.86|23.06|22.92|23|22.86|69
1724233500000|2024-08-21 09:45:00|22.99|22.85|23.04|22.9|23.04|22.9|22.98|22.84|24
1724233800000|2024-08-21 09:50:00|23.05|22.91|23.08|22.94|23.1|22.96|23.05|22.91|54
1724234100000|2024-08-21 09:55:00|23.07|22.93|23.08|22.94|23.09|22.95|23.06|22.92|24
1724234400000|2024-08-21 10:00:00|23.09|22.95|23.06|22.92|23.09|22.95|23.02|22.88|32
1724234700000|2024-08-21 10:05:00|23.07|22.93|23.06|22.92|23.1|22.96|23.06|22.92|36
1724235000000|2024-08-21 10:10:00|23.07|22.93|23.15|23.01|23.17|23.03|23.07|22.93|41
1724235300000|2024-08-21 10:15:00|23.14|23|23.08|22.94|23.15|23.01|23.03|22.89|62
1724235600000|2024-08-21 10:20:00|23.1|22.96|23.06|22.92|23.1|22.96|23.03|22.89|57
1724235900000|2024-08-21 10:25:00|23.05|22.91|23.08|22.94|23.09|22.95|23.03|22.89|82
1724236200000|2024-08-21 10:30:00|23.09|22.95|23.03|22.89|23.1|22.96|23.03|22.89|73
1724236500000|2024-08-21 10:35:00|23.02|22.88|23.06|22.92|23.07|22.93|23.02|22.88|69
1724236800000|2024-08-21 10:40:00|23.05|22.91|23.05|22.91|23.06|22.92|23.03|22.89|41
1724237100000|2024-08-21 10:45:00|23.06|22.92|23.09|22.95|23.09|22.95|23.05|22.91|23
1724237400000|2024-08-21 10:50:00|23.08|22.94|23.12|22.98|23.13|22.99|23.08|22.94|35
1724237700000|2024-08-21 10:55:00|23.1|22.96|23.05|22.91|23.1|22.96|23.05|22.91|24
1724238000000|2024-08-21 11:00:00|23.04|22.9|23.04|22.9|23.07|22.93|23.03|22.89|37
1724238300000|2024-08-21 11:05:00|23.03|22.89|23.04|22.9|23.05|22.91|23.03|22.89|26
1724238600000|2024-08-21 11:10:00|23.05|22.91|23.06|22.92|23.06|22.92|23.02|22.88|119
1724238900000|2024-08-21 11:15:00|23.07|22.93|23.08|22.94|23.12|22.98|23.04|22.9|109
1724239200000|2024-08-21 11:20:00|23.07|22.93|22.96|22.82|23.08|22.94|22.96|22.82|69
1724239500000|2024-08-21 11:25:00|22.97|22.83|23.06|22.92|23.06|22.92|22.95|22.81|159
1724239800000|2024-08-21 11:30:00|23.05|22.91|23.06|22.92|23.1|22.96|23.05|22.91|133
1724240100000|2024-08-21 11:35:00|23.07|22.93|23.05|22.91|23.1|22.96|23.05|22.91|81
1724240400000|2024-08-21 11:40:00|23.06|22.92|22.97|22.83|23.06|22.92|22.97|22.83|103
1724240700000|2024-08-21 11:45:00|22.98|22.84|22.94|22.8|23|22.86|22.93|22.79|90
1724241000000|2024-08-21 11:50:00|22.95|22.81|22.99|22.85|22.99|22.85|22.94|22.8|113
1724241300000|2024-08-21 11:55:00|22.98|22.84|22.96|22.82|22.99|22.85|22.96|22.82|63
1724241600000|2024-08-21 12:00:00|22.95|22.81|22.98|22.84|23|22.86|22.95|22.81|48
1724241900000|2024-08-21 12:05:00|22.97|22.83|22.93|22.79|22.97|22.83|22.92|22.78|17
1724242200000|2024-08-21 12:10:00|22.94|22.8|22.96|22.82|22.97|22.83|22.91|22.77|57
1724242500000|2024-08-21 12:15:00|22.95|22.81|22.98|22.84|22.99|22.85|22.94|22.8|78
1724242800000|2024-08-21 12:20:00|22.97|22.83|23.02|22.88|23.04|22.9|22.94|22.8|127
1724243100000|2024-08-21 12:25:00|23.03|22.89|23.07|22.93|23.09|22.95|23|22.86|182
1724243400000|2024-08-21 12:30:00|23.06|22.92|23.15|23.01|23.16|23.02|23.04|22.9|155
1724243700000|2024-08-21 12:35:00|23.14|23|23.12|22.98|23.14|23|23.09|22.95|33
1724244000000|2024-08-21 12:40:00|23.13|22.99|23.17|23.03|23.22|23.08|23.12|22.98|67
1724244300000|2024-08-21 12:45:00|23.16|23.02|23.19|23.05|23.2|23.06|23.15|23.01|100
1724244600000|2024-08-21 12:50:00|23.2|23.06|23.11|22.97|23.2|23.06|23.11|22.97|46
1724244900000|2024-08-21 12:55:00|23.12|22.98|23.19|23.05|23.19|23.05|23.11|22.97|44
1724245200000|2024-08-21 13:00:00|23.2|23.06|23.27|23.13|23.3|23.16|23.18|23.04|203
1724245500000|2024-08-21 13:05:00|23.26|23.12|23.2|23.06|23.27|23.13|23.18|23.04|67
1724245800000|2024-08-21 13:10:00|23.19|23.05|23.18|23.04|23.2|23.06|23.17|23.03|38
1724246100000|2024-08-21 13:15:00|23.19|23.05|23.21|23.07|23.23|23.09|23.19|23.05|71
1724246400000|2024-08-21 13:20:00|23.2|23.06|23.14|23|23.2|23.06|23.13|22.99|29
1724246700000|2024-08-21 13:25:00|23.13|22.99|23.17|23.03|23.23|23.09|23.1|22.96|38
1724247000000|2024-08-21 13:30:00|23.2|23.06|23.03|22.89|23.23|23.09|22.99|22.85|134
1724247300000|2024-08-21 13:35:00|23.02|22.88|23.07|22.93|23.09|22.95|23.01|22.87|219
1724247600000|2024-08-21 13:40:00|23.08|22.94|23.04|22.9|23.11|22.97|22.92|22.78|128
1724247900000|2024-08-21 13:45:00|23.03|22.89|23.06|22.92|23.09|22.95|23|22.86|219
1724248200000|2024-08-21 13:50:00|23.05|22.91|23.05|22.91|23.06|22.92|22.98|22.84|212
1724248500000|2024-08-21 13:55:00|23.04|22.9|23.46|23.32|23.49|23.35|23.04|22.9|126
1724248800000|2024-08-21 14:00:00|23.47|23.33|23.48|23.34|23.53|23.39|23.41|23.27|207
1724249100000|2024-08-21 14:05:00|23.49|23.35|23.43|23.29|23.55|23.41|23.42|23.28|114
1724249400000|2024-08-21 14:10:00|23.44|23.3|23.17|23.03|23.48|23.34|23.15|23.01|252
1724249700000|2024-08-21 14:15:00|23.16|23.02|23.17|23.03|23.29|23.15|23.08|22.94|485
1724250000000|2024-08-21 14:20:00|23.18|23.04|23.27|23.13|23.33|23.19|23.17|23.03|363
1724250300000|2024-08-21 14:25:00|23.26|23.12|23.28|23.14|23.32|23.18|23.21|23.07|316
1724250600000|2024-08-21 14:30:00|23.27|23.13|23.26|23.12|23.33|23.19|23.22|23.08|157
1724250900000|2024-08-21 14:35:00|23.25|23.11|23.27|23.13|23.3|23.16|23.21|23.07|318
1724251200000|2024-08-21 14:40:00|23.28|23.14|23.34|23.2|23.38|23.24|23.27|23.13|137
1724251500000|2024-08-21 14:45:00|23.35|23.21|23.21|23.07|23.36|23.22|23.19|23.05|96
1724251800000|2024-08-21 14:50:00|23.2|23.06|23.06|22.92|23.2|23.06|23.05|22.91|115
1724252100000|2024-08-21 14:55:00|23.07|22.93|23.1|22.96|23.12|22.98|23.05|22.91|130
1724252400000|2024-08-21 15:00:00|23.11|22.97|23.11|22.97|23.11|22.97|23.11|22.97|1
1724252700000|2024-08-21 15:05:00|23|22.86|22.92|22.78|23|22.86|22.88|22.74|256
1724253000000|2024-08-21 15:10:00|22.93|22.79|23.01|22.87|23.02|22.88|22.92|22.78|184
1724253300000|2024-08-21 15:15:00|23|22.86|22.99|22.85|23.07|22.93|22.98|22.84|161
1724253600000|2024-08-21 15:20:00|22.98|22.84|23.02|22.88|23.05|22.91|22.96|22.82|190
1724253900000|2024-08-21 15:25:00|23.01|22.87|22.98|22.84|23.02|22.88|22.96|22.82|204
1724254200000|2024-08-21 15:30:00|22.97|22.83|23.05|22.91|23.11|22.97|22.96|22.82|147
1724254500000|2024-08-21 15:35:00|23.06|22.92|23.12|22.98|23.13|22.99|23.05|22.91|69
1724254800000|2024-08-21 15:40:00|23.13|22.99|23.12|22.98|23.14|23|23.11|22.97|146
1724255100000|2024-08-21 15:45:00|23.13|22.99|23.14|23|23.17|23.03|23.12|22.98|159
1724255400000|2024-08-21 15:50:00|23.13|22.99|23.17|23.03|23.17|23.03|23.1|22.96|158
1724255700000|2024-08-21 15:55:00|23.16|23.02|23.18|23.04|23.19|23.05|23.16|23.02|136
1724256000000|2024-08-21 16:00:00|23.17|23.03|23.12|22.98|23.19|23.05|23.12|22.98|151
1724256300000|2024-08-21 16:05:00|23.13|22.99|23.08|22.94|23.13|22.99|23.06|22.92|211
1724256600000|2024-08-21 16:10:00|23.07|22.93|23.13|22.99|23.14|23|23.07|22.93|45
1724256900000|2024-08-21 16:15:00|23.12|22.98|23.15|23.01|23.17|23.03|23.07|22.93|140
1724257200000|2024-08-21 16:20:00|23.14|23|23.09|22.95|23.14|23|23.08|22.94|35
1724257500000|2024-08-21 16:25:00|23.1|22.96|23.14|23|23.15|23.01|23.08|22.94|125
1724257800000|2024-08-21 16:30:00|23.15|23.01|23.17|23.03|23.17|23.03|23.12|22.98|175
1724258100000|2024-08-21 16:35:00|23.16|23.02|23.18|23.04|23.18|23.04|23.13|22.99|54
1724258400000|2024-08-21 16:40:00|23.19|23.05|23.27|23.13|23.27|23.13|23.19|23.05|21
1724258700000|2024-08-21 16:45:00|23.26|23.12|23.38|23.24|23.39|23.25|23.26|23.12|254
1724259000000|2024-08-21 16:50:00|23.37|23.23|23.39|23.25|23.46|23.32|23.37|23.23|186
1724259300000|2024-08-21 16:55:00|23.4|23.26|23.4|23.26|23.42|23.28|23.33|23.19|35
1724259600000|2024-08-21 17:00:00|23.41|23.27|23.33|23.19|23.43|23.29|23.33|23.19|152
1724259900000|2024-08-21 17:05:00|23.34|23.2|23.42|23.28|23.42|23.28|23.32|23.18|114
1724260200000|2024-08-21 17:10:00|23.41|23.27|23.44|23.3|23.44|23.3|23.4|23.26|22
1724260500000|2024-08-21 17:15:00|23.43|23.29|23.51|23.37|23.51|23.37|23.41|23.27|209
1724260800000|2024-08-21 17:20:00|23.5|23.36|23.56|23.42|23.59|23.45|23.5|23.36|168
1724261100000|2024-08-21 17:25:00|23.57|23.43|23.6|23.46|23.61|23.47|23.55|23.41|125
1724261400000|2024-08-21 17:30:00|23.61|23.47|23.62|23.48|23.73|23.59|23.61|23.47|83
1724261700000|2024-08-21 17:35:00|23.61|23.47|23.52|23.38|23.61|23.47|23.52|23.38|182
1724262000000|2024-08-21 17:40:00|23.53|23.39|23.51|23.37|23.55|23.41|23.47|23.33|218
1724262300000|2024-08-21 17:45:00|23.5|23.36|23.46|23.32|23.56|23.42|23.45|23.31|51
1724262600000|2024-08-21 17:50:00|23.47|23.33|23.44|23.3|23.48|23.34|23.42|23.28|58
1724262900000|2024-08-21 17:55:00|23.45|23.31|23.51|23.37|23.51|23.37|23.43|23.29|21
1724263200000|2024-08-21 18:00:00|23.5|23.36|23.44|23.3|23.51|23.37|23.38|23.24|278
1724263500000|2024-08-21 18:05:00|23.43|23.29|23.47|23.33|23.52|23.38|23.4|23.26|199
1724263800000|2024-08-21 18:10:00|23.48|23.34|23.39|23.25|23.48|23.34|23.39|23.25|129
1724264100000|2024-08-21 18:15:00|23.4|23.26|23.39|23.25|23.4|23.26|23.34|23.2|40
1724264400000|2024-08-21 18:20:00|23.4|23.26|23.49|23.35|23.49|23.35|23.4|23.26|97
1724264700000|2024-08-21 18:25:00|23.54|23.4|23.58|23.44|23.6|23.46|23.54|23.4|15
1724265000000|2024-08-21 18:30:00|23.59|23.45|23.51|23.37|23.59|23.45|23.49|23.35|217
1724265300000|2024-08-21 18:35:00|23.5|23.36|23.43|23.29|23.56|23.42|23.41|23.27|145
1724265600000|2024-08-21 18:40:00|23.44|23.3|23.41|23.27|23.47|23.33|23.38|23.24|132
1724265900000|2024-08-21 18:45:00|23.42|23.28|23.45|23.31|23.46|23.32|23.41|23.27|78
1724266200000|2024-08-21 18:50:00|23.46|23.32|23.53|23.39|23.54|23.4|23.45|23.31|60
1724266500000|2024-08-21 18:55:00|23.54|23.4|23.55|23.41|23.55|23.41|23.49|23.35|126
1724266800000|2024-08-21 19:00:00|23.54|23.4|23.46|23.32|23.55|23.41|23.46|23.32|138
1724267100000|2024-08-21 19:05:00|23.47|23.33|23.56|23.42|23.59|23.45|23.47|23.33|117
1724267400000|2024-08-21 19:10:00|23.57|23.43|23.55|23.41|23.58|23.44|23.53|23.39|174
1724267700000|2024-08-21 19:15:00|23.54|23.4|23.47|23.33|23.57|23.43|23.46|23.32|205
1724268000000|2024-08-21 19:20:00|23.46|23.32|23.46|23.32|23.48|23.34|23.42|23.28|71
1724268300000|2024-08-21 19:25:00|23.45|23.31|23.53|23.39|23.53|23.39|23.45|23.31|115
1724268600000|2024-08-21 19:30:00|23.54|23.4|23.58|23.44|23.59|23.45|23.51|23.37|238
1724268900000|2024-08-21 19:35:00|23.59|23.45|23.63|23.49|23.67|23.53|23.58|23.44|242
1724269200000|2024-08-21 19:40:00|23.64|23.5|23.62|23.48|23.64|23.5|23.57|23.43|43
1724269500000|2024-08-21 19:45:00|23.63|23.49|23.68|23.54|23.69|23.55|23.62|23.48|24
1724269800000|2024-08-21 19:50:00|23.69|23.55|23.69|23.55|23.7|23.56|23.62|23.48|56
1724270100000|2024-08-21 19:55:00|23.7|23.56|23.71|23.57|23.73|23.59|23.69|23.55|116
1724270400000|2024-08-21 20:00:00|23.72|23.58|23.81|23.67|23.82|23.68|23.71|23.57|169
1724270700000|2024-08-21 20:05:00|23.82|23.68|23.68|23.54|23.82|23.68|23.65|23.51|269
1724271000000|2024-08-21 20:10:00|23.67|23.53|23.7|23.56|23.73|23.59|23.65|23.51|168
1724271300000|2024-08-21 20:15:00|23.71|23.57|23.88|23.74|23.88|23.74|23.71|23.57|181
1724271600000|2024-08-21 20:20:00|23.87|23.73|23.8|23.66|23.87|23.73|23.77|23.63|92
1724271900000|2024-08-21 20:25:00|23.81|23.67|23.82|23.68|23.85|23.71|23.8|23.66|63
1724272200000|2024-08-21 20:30:00|23.81|23.67|23.83|23.69|23.86|23.72|23.78|23.64|211
1724272500000|2024-08-21 20:35:00|23.82|23.68|23.77|23.63|23.85|23.71|23.73|23.59|107
1724272800000|2024-08-21 20:40:00|23.76|23.62|23.69|23.55|23.76|23.62|23.69|23.55|54
1724273100000|2024-08-21 20:45:00|23.7|23.56|23.66|23.52|23.7|23.56|23.65|23.51|47
1724273400000|2024-08-21 20:50:00|23.65|23.51|23.65|23.51|23.66|23.52|23.6|23.46|71
1724273700000|2024-08-21 20:55:00|23.64|23.5|23.73|23.59|23.75|23.61|23.64|23.5|140
1724274000000|2024-08-21 21:00:00|23.74|23.6|23.68|23.54|23.77|23.63|23.68|23.54|59
1724274300000|2024-08-21 21:05:00|23.67|23.53|23.67|23.53|23.71|23.57|23.66|23.52|55
1724274600000|2024-08-21 21:10:00|23.68|23.54|23.64|23.5|23.7|23.56|23.64|23.5|47
1724274900000|2024-08-21 21:15:00|23.63|23.49|23.6|23.46|23.63|23.49|23.6|23.46|10
1724275200000|2024-08-21 21:20:00|23.61|23.47|23.62|23.48|23.71|23.57|23.6|23.46|99
1724275500000|2024-08-21 21:25:00|23.61|23.47|23.56|23.42|23.62|23.48|23.55|23.41|74
1724275800000|2024-08-21 21:30:00|23.55|23.41|23.61|23.47|23.61|23.47|23.55|23.41|21
1724276100000|2024-08-21 21:35:00|23.6|23.46|23.6|23.46|23.61|23.47|23.59|23.45|19
1724276400000|2024-08-21 21:40:00|23.61|23.47|23.59|23.45|23.61|23.47|23.59|23.45|5
1724276700000|2024-08-21 21:45:00|23.6|23.46|23.67|23.53|23.67|23.53|23.59|23.45|16
1724277000000|2024-08-21 21:50:00|23.68|23.54|23.63|23.49|23.68|23.54|23.63|23.49|22
1724277300000|2024-08-21 21:55:00|23.64|23.5|23.68|23.54|23.69|23.55|23.63|23.49|24
1724277600000|2024-08-21 22:00:00|23.69|23.55|23.7|23.56|23.71|23.57|23.68|23.54|28
1724277900000|2024-08-21 22:05:00|23.71|23.57|23.71|23.57|23.76|23.62|23.65|23.51|66
1724278200000|2024-08-21 22:10:00|23.7|23.56|23.66|23.52|23.7|23.56|23.64|23.5|13
1724278500000|2024-08-21 22:15:00|23.65|23.51|23.61|23.47|23.66|23.52|23.61|23.47|55
1724278800000|2024-08-21 22:20:00|23.62|23.48|23.64|23.5|23.65|23.51|23.61|23.47|93
1724279100000|2024-08-21 22:25:00|23.63|23.49|23.59|23.45|23.64|23.5|23.58|23.44|78
1724279400000|2024-08-21 22:30:00|23.61|23.47|23.6|23.46|23.64|23.5|23.59|23.45|117
1724279700000|2024-08-21 22:35:00|23.59|23.45|23.58|23.44|23.63|23.49|23.56|23.42|115
1724280000000|2024-08-21 22:40:00|23.57|23.43|23.67|23.53|23.67|23.53|23.55|23.41|123
1724280300000|2024-08-21 22:45:00|23.66|23.52|23.68|23.54|23.7|23.56|23.65|23.51|200
1724280600000|2024-08-21 22:50:00|23.67|23.53|23.64|23.5|23.69|23.55|23.64|23.5|92
1724280900000|2024-08-21 22:55:00|23.65|23.51|23.63|23.49|23.66|23.52|23.62|23.48|67
1724281200000|2024-08-21 23:00:00|23.64|23.5|23.61|23.47|23.65|23.51|23.58|23.44|72
1724281500000|2024-08-21 23:05:00|23.6|23.46|23.64|23.5|23.64|23.5|23.57|23.43|117
1724281800000|2024-08-21 23:10:00|23.63|23.49|23.64|23.5|23.66|23.52|23.62|23.48|58
1724282100000|2024-08-21 23:15:00|23.65|23.51|23.64|23.5|23.65|23.51|23.64|23.5|24
1724282400000|2024-08-21 23:20:00|23.63|23.49|23.56|23.42|23.64|23.5|23.56|23.42|24
1724282700000|2024-08-21 23:25:00|23.57|23.43|23.56|23.42|23.6|23.46|23.55|23.41|52
1724283000000|2024-08-21 23:30:00|23.57|23.43|23.51|23.37|23.57|23.43|23.5|23.36|59
1724283300000|2024-08-21 23:35:00|23.5|23.36|23.54|23.4|23.54|23.4|23.49|23.35|25
1724283600000|2024-08-21 23:40:00|23.55|23.41|23.57|23.43|23.58|23.44|23.54|23.4|35
1724283900000|2024-08-21 23:45:00|23.56|23.42|23.57|23.43|23.58|23.44|23.53|23.39|34
1724284200000|2024-08-21 23:50:00|23.58|23.44|23.58|23.44|23.59|23.45|23.55|23.41|43
1724284500000|2024-08-21 23:55:00|23.59|23.45|23.61|23.47|23.61|23.47|23.58|23.44|14
1724284800000|2024-08-22 00:00:00|23.62|23.48|23.67|23.53|23.69|23.55|23.6|23.46|46
1724285100000|2024-08-22 00:05:00|23.68|23.54|23.7|23.56|23.74|23.6|23.68|23.54|126
1724285400000|2024-08-22 00:10:00|23.69|23.55|23.68|23.54|23.7|23.56|23.62|23.48|58
1724285700000|2024-08-22 00:15:00|23.67|23.53|23.67|23.53|23.68|23.54|23.62|23.48|43
1724286000000|2024-08-22 00:20:00|23.66|23.52|23.66|23.52|23.67|23.53|23.65|23.51|11
1724286300000|2024-08-22 00:25:00|23.67|23.53|23.65|23.51|23.67|23.53|23.62|23.48|29
1724286600000|2024-08-22 00:30:00|23.66|23.52|23.62|23.48|23.66|23.52|23.59|23.45|207
1724286900000|2024-08-22 00:35:00|23.61|23.47|23.66|23.52|23.68|23.54|23.61|23.47|78
1724287200000|2024-08-22 00:40:00|23.65|23.51|23.64|23.5|23.67|23.53|23.63|23.49|42
1724287500000|2024-08-22 00:45:00|23.65|23.51|23.64|23.5|23.66|23.52|23.59|23.45|40
1724287800000|2024-08-22 00:50:00|23.63|23.49|23.6|23.46|23.65|23.51|23.6|23.46|42
1724288100000|2024-08-22 00:55:00|23.59|23.45|23.6|23.46|23.61|23.47|23.59|23.45|12
1724288400000|2024-08-22 01:00:00|23.61|23.47|23.64|23.5|23.64|23.5|23.59|23.45|119
1724288700000|2024-08-22 01:05:00|23.63|23.49|23.68|23.54|23.7|23.56|23.61|23.47|106
1724289000000|2024-08-22 01:10:00|23.67|23.53|23.69|23.55|23.71|23.57|23.65|23.51|107
1724289300000|2024-08-22 01:15:00|23.68|23.54|23.68|23.54|23.7|23.56|23.65|23.51|41
1724289600000|2024-08-22 01:20:00|23.67|23.53|23.63|23.49|23.68|23.54|23.61|23.47|100
1724289900000|2024-08-22 01:25:00|23.62|23.48|23.6|23.46|23.63|23.49|23.59|23.45|39
1724290200000|2024-08-22 01:30:00|23.59|23.45|23.52|23.38|23.59|23.45|23.52|23.38|40
1724290500000|2024-08-22 01:35:00|23.54|23.4|23.53|23.39|23.54|23.4|23.49|23.35|22
1724290800000|2024-08-22 01:40:00|23.52|23.38|23.5|23.36|23.54|23.4|23.49|23.35|31
1724291100000|2024-08-22 01:45:00|23.51|23.37|23.51|23.37|23.52|23.38|23.47|23.33|66
1724291400000|2024-08-22 01:50:00|23.52|23.38|23.53|23.39|23.54|23.4|23.51|23.37|94
1724291700000|2024-08-22 01:55:00|23.52|23.38|23.54|23.4|23.54|23.4|23.52|23.38|31
1724292000000|2024-08-22 02:00:00|23.53|23.39|23.45|23.31|23.54|23.4|23.44|23.3|87
1724292300000|2024-08-22 02:05:00|23.46|23.32|23.43|23.29|23.46|23.32|23.42|23.28|84
1724292600000|2024-08-22 02:10:00|23.44|23.3|23.44|23.3|23.47|23.33|23.43|23.29|65
1724292900000|2024-08-22 02:15:00|23.45|23.31|23.42|23.28|23.46|23.32|23.42|23.28|24
1724293200000|2024-08-22 02:20:00|23.43|23.29|23.4|23.26|23.45|23.31|23.39|23.25|185
1724293500000|2024-08-22 02:25:00|23.41|23.27|23.41|23.27|23.43|23.29|23.39|23.25|43
1724293800000|2024-08-22 02:30:00|23.42|23.28|23.4|23.26|23.42|23.28|23.39|23.25|156
1724294100000|2024-08-22 02:35:00|23.41|23.27|23.39|23.25|23.42|23.28|23.37|23.23|71
1724294400000|2024-08-22 02:40:00|23.38|23.24|23.34|23.2|23.38|23.24|23.29|23.15|38
1724294700000|2024-08-22 02:45:00|23.35|23.21|23.26|23.12|23.36|23.22|23.24|23.1|58
1724295000000|2024-08-22 02:50:00|23.27|23.13|23.18|23.04|23.28|23.14|23.12|22.98|111
1724295300000|2024-08-22 02:55:00|23.17|23.03|23.3|23.16|23.33|23.19|23.17|23.03|152
1724295600000|2024-08-22 03:00:00|23.29|23.15|23.29|23.15|23.32|23.18|23.26|23.12|29
1724295900000|2024-08-22 03:05:00|23.28|23.14|23.35|23.21|23.35|23.21|23.28|23.14|166
1724296200000|2024-08-22 03:10:00|23.34|23.2|23.34|23.2|23.38|23.24|23.33|23.19|104
1724296500000|2024-08-22 03:15:00|23.33|23.19|23.28|23.14|23.34|23.2|23.28|23.14|64
1724296800000|2024-08-22 03:20:00|23.27|23.13|23.28|23.14|23.3|23.16|23.27|23.13|26
1724297100000|2024-08-22 03:25:00|23.27|23.13|23.29|23.15|23.31|23.17|23.27|23.13|41
1724297400000|2024-08-22 03:30:00|23.3|23.16|23.31|23.17|23.31|23.17|23.29|23.15|12
1724297700000|2024-08-22 03:35:00|23.3|23.16|23.3|23.16|23.3|23.16|23.27|23.13|15
1724298000000|2024-08-22 03:40:00|23.31|23.17|23.27|23.13|23.31|23.17|23.27|23.13|37
1724298300000|2024-08-22 03:45:00|23.28|23.14|23.29|23.15|23.3|23.16|23.26|23.12|22
1724298600000|2024-08-22 03:50:00|23.28|23.14|23.28|23.14|23.31|23.17|23.28|23.14|29
1724298900000|2024-08-22 03:55:00|23.29|23.15|23.31|23.17|23.32|23.18|23.29|23.15|25
1724299200000|2024-08-22 04:00:00|23.3|23.16|23.26|23.12|23.31|23.17|23.24|23.1|71
1724299500000|2024-08-22 04:05:00|23.25|23.11|23.25|23.11|23.26|23.12|23.23|23.09|37
1724299800000|2024-08-22 04:10:00|23.26|23.12|23.28|23.14|23.29|23.15|23.23|23.09|47
1724300100000|2024-08-22 04:15:00|23.29|23.15|23.32|23.18|23.33|23.19|23.26|23.12|32
1724300400000|2024-08-22 04:20:00|23.33|23.19|23.42|23.28|23.42|23.28|23.33|23.19|20
1724300700000|2024-08-22 04:25:00|23.43|23.29|23.47|23.33|23.49|23.35|23.43|23.29|111
1724301000000|2024-08-22 04:30:00|23.46|23.32|23.5|23.36|23.59|23.45|23.43|23.29|39
1724301300000|2024-08-22 04:35:00|23.49|23.35|23.5|23.36|23.5|23.36|23.47|23.33|50
1724301600000|2024-08-22 04:40:00|23.51|23.37|23.49|23.35|23.51|23.37|23.47|23.33|103
1724301900000|2024-08-22 04:45:00|23.5|23.36|23.44|23.3|23.5|23.36|23.44|23.3|143
1724302200000|2024-08-22 04:50:00|23.45|23.31|23.42|23.28|23.48|23.34|23.42|23.28|156
1724302500000|2024-08-22 04:55:00|23.43|23.29|23.45|23.31|23.47|23.33|23.41|23.27|107
1724302800000|2024-08-22 05:00:00|23.46|23.32|23.48|23.34|23.49|23.35|23.42|23.28|149
1724303100000|2024-08-22 05:05:00|23.47|23.33|23.42|23.28|23.48|23.34|23.41|23.27|42
1724303400000|2024-08-22 05:10:00|23.43|23.29|23.41|23.27|23.43|23.29|23.41|23.27|19
1724303700000|2024-08-22 05:15:00|23.4|23.26|23.4|23.26|23.43|23.29|23.38|23.24|19
1724304000000|2024-08-22 05:20:00|23.41|23.27|23.46|23.32|23.47|23.33|23.4|23.26|26
1724304300000|2024-08-22 05:25:00|23.47|23.33|23.47|23.33|23.49|23.35|23.46|23.32|45
1724304600000|2024-08-22 05:30:00|23.46|23.32|23.41|23.27|23.46|23.32|23.4|23.26|80
1724304900000|2024-08-22 05:35:00|23.4|23.26|23.43|23.29|23.43|23.29|23.38|23.24|96
1724305200000|2024-08-22 05:40:00|23.42|23.28|23.37|23.23|23.43|23.29|23.35|23.21|28
1724305500000|2024-08-22 05:45:00|23.36|23.22|23.34|23.2|23.36|23.22|23.34|23.2|47
1724305800000|2024-08-22 05:50:00|23.35|23.21|23.32|23.18|23.35|23.21|23.32|23.18|30
1724306100000|2024-08-22 05:55:00|23.33|23.19|23.33|23.19|23.34|23.2|23.3|23.16|70
1724306400000|2024-08-22 06:00:00|23.34|23.2|23.37|23.23|23.37|23.23|23.33|23.19|226
1724306700000|2024-08-22 06:05:00|23.36|23.22|23.41|23.27|23.42|23.28|23.36|23.22|169
1724307000000|2024-08-22 06:10:00|23.4|23.26|23.35|23.21|23.41|23.27|23.33|23.19|55
1724307300000|2024-08-22 06:15:00|23.36|23.22|23.34|23.2|23.37|23.23|23.33|23.19|51
1724307600000|2024-08-22 06:20:00|23.33|23.19|23.38|23.24|23.39|23.25|23.32|23.18|72
1724307900000|2024-08-22 06:25:00|23.37|23.23|23.39|23.25|23.4|23.26|23.37|23.23|26
1724308200000|2024-08-22 06:30:00|23.38|23.24|23.36|23.22|23.38|23.24|23.34|23.2|13
1724308500000|2024-08-22 06:35:00|23.35|23.21|23.33|23.19|23.36|23.22|23.31|23.17|90
1724308800000|2024-08-22 06:40:00|23.32|23.18|23.35|23.21|23.36|23.22|23.31|23.17|62
1724309100000|2024-08-22 06:45:00|23.34|23.2|23.4|23.26|23.4|23.26|23.34|23.2|55
1724309400000|2024-08-22 06:50:00|23.39|23.25|23.39|23.25|23.4|23.26|23.36|23.22|37
1724309700000|2024-08-22 06:55:00|23.38|23.24|23.36|23.22|23.39|23.25|23.35|23.21|55
1724310000000|2024-08-22 07:00:00|23.35|23.21|23.36|23.22|23.37|23.23|23.35|23.21|34
1724310300000|2024-08-22 07:05:00|23.35|23.21|23.34|23.2|23.36|23.22|23.32|23.18|104
1724310600000|2024-08-22 07:10:00|23.35|23.21|23.3|23.16|23.35|23.21|23.3|23.16|51
1724310900000|2024-08-22 07:15:00|23.32|23.18|23.32|23.18|23.34|23.2|23.31|23.17|7
1724311200000|2024-08-22 07:20:00|23.31|23.17|23.31|23.17|23.34|23.2|23.3|23.16|31
1724311500000|2024-08-22 07:25:00|23.32|23.18|23.31|23.17|23.32|23.18|23.3|23.16|12
1724311800000|2024-08-22 07:30:00|23.32|23.18|23.3|23.16|23.32|23.18|23.28|23.14|57
1724312100000|2024-08-22 07:35:00|23.31|23.17|23.3|23.16|23.32|23.18|23.29|23.15|32
1724312400000|2024-08-22 07:40:00|23.31|23.17|23.31|23.17|23.31|23.17|23.3|23.16|3
1724312700000|2024-08-22 07:45:00|23.3|23.16|23.36|23.22|23.37|23.23|23.3|23.16|35
1724313000000|2024-08-22 07:50:00|23.35|23.21|23.37|23.23|23.37|23.23|23.35|23.21|115
1724313300000|2024-08-22 07:55:00|23.36|23.22|23.34|23.2|23.41|23.27|23.34|23.2|86
1724313600000|2024-08-22 08:00:00|23.33|23.19|23.3|23.16|23.35|23.21|23.28|23.14|34
1724313900000|2024-08-22 08:05:00|23.29|23.15|23.29|23.15|23.3|23.16|23.27|23.13|121
1724314200000|2024-08-22 08:10:00|23.28|23.14|23.32|23.18|23.32|23.18|23.27|23.13|37
1724314500000|2024-08-22 08:15:00|23.31|23.17|23.33|23.19|23.33|23.19|23.31|23.17|43
1724314800000|2024-08-22 08:20:00|23.34|23.2|23.33|23.19|23.34|23.2|23.33|23.19|6
1724315100000|2024-08-22 08:25:00|23.32|23.18|23.36|23.22|23.36|23.22|23.32|23.18|9
1724315400000|2024-08-22 08:30:00|23.35|23.21|23.32|23.18|23.36|23.22|23.32|23.18|70
1724315700000|2024-08-22 08:35:00|23.33|23.19|23.36|23.22|23.36|23.22|23.31|23.17|85
1724316000000|2024-08-22 08:40:00|23.37|23.23|23.33|23.19|23.37|23.23|23.33|23.19|41
1724316300000|2024-08-22 08:45:00|23.34|23.2|23.35|23.21|23.35|23.21|23.31|23.17|24
1724316600000|2024-08-22 08:50:00|23.36|23.22|23.36|23.22|23.37|23.23|23.36|23.22|9
1724316900000|2024-08-22 08:55:00|23.35|23.21|23.34|23.2|23.36|23.22|23.33|23.19|8
1724317200000|2024-08-22 09:00:00|23.33|23.19|23.38|23.24|23.38|23.24|23.33|23.19|56
1724317500000|2024-08-22 09:05:00|23.37|23.23|23.36|23.22|23.4|23.26|23.36|23.22|44
1724317800000|2024-08-22 09:10:00|23.37|23.23|23.31|23.17|23.38|23.24|23.3|23.16|57
1724318100000|2024-08-22 09:15:00|23.3|23.16|23.37|23.23|23.37|23.23|23.3|23.16|24
1724318400000|2024-08-22 09:20:00|23.38|23.24|23.37|23.23|23.38|23.24|23.36|23.22|62
1724318700000|2024-08-22 09:25:00|23.36|23.22|23.35|23.21|23.37|23.23|23.33|23.19|38
1724319000000|2024-08-22 09:30:00|23.36|23.22|23.37|23.23|23.38|23.24|23.35|23.21|90
1724319300000|2024-08-22 09:35:00|23.38|23.24|23.4|23.26|23.4|23.26|23.37|23.23|9
1724319600000|2024-08-22 09:40:00|23.39|23.25|23.4|23.26|23.41|23.27|23.39|23.25|22
1724319900000|2024-08-22 09:45:00|23.41|23.27|23.38|23.24|23.42|23.28|23.35|23.21|52
1724320200000|2024-08-22 09:50:00|23.37|23.23|23.42|23.28|23.42|23.28|23.35|23.21|76
1724320500000|2024-08-22 09:55:00|23.41|23.27|23.42|23.28|23.47|23.33|23.41|23.27|50
1724320800000|2024-08-22 10:00:00|23.43|23.29|23.44|23.3|23.44|23.3|23.37|23.23|102
1724321100000|2024-08-22 10:05:00|23.43|23.29|23.45|23.31|23.45|23.31|23.42|23.28|37
1724321400000|2024-08-22 10:10:00|23.46|23.32|23.48|23.34|23.48|23.34|23.45|23.31|108
1724321700000|2024-08-22 10:15:00|23.47|23.33|23.48|23.34|23.48|23.34|23.46|23.32|52
1724322000000|2024-08-22 10:20:00|23.49|23.35|23.53|23.39|23.53|23.39|23.49|23.35|55
1724322300000|2024-08-22 10:25:00|23.54|23.4|23.54|23.4|23.57|23.43|23.5|23.36|85
1724322600000|2024-08-22 10:30:00|23.55|23.41|23.54|23.4|23.56|23.42|23.53|23.39|76
1724322900000|2024-08-22 10:35:00|23.53|23.39|23.53|23.39|23.54|23.4|23.52|23.38|17
1724323200000|2024-08-22 10:40:00|23.52|23.38|23.52|23.38|23.56|23.42|23.5|23.36|113
1724323500000|2024-08-22 10:45:00|23.53|23.39|23.54|23.4|23.55|23.41|23.51|23.37|78
1724323800000|2024-08-22 10:50:00|23.53|23.39|23.55|23.41|23.55|23.41|23.53|23.39|53
1724324100000|2024-08-22 10:55:00|23.56|23.42|23.6|23.46|23.62|23.48|23.55|23.41|47
1724324400000|2024-08-22 11:00:00|23.59|23.45|23.5|23.36|23.6|23.46|23.5|23.36|72
1724324700000|2024-08-22 11:05:00|23.49|23.35|23.51|23.37|23.51|23.37|23.46|23.32|17
1724325000000|2024-08-22 11:10:00|23.5|23.36|23.54|23.4|23.55|23.41|23.5|23.36|75
1724325300000|2024-08-22 11:15:00|23.55|23.41|23.5|23.36|23.55|23.41|23.5|23.36|60
1724325600000|2024-08-22 11:20:00|23.49|23.35|23.52|23.38|23.52|23.38|23.48|23.34|60
1724325900000|2024-08-22 11:25:00|23.53|23.39|23.52|23.38|23.53|23.39|23.5|23.36|42
1724326200000|2024-08-22 11:30:00|23.51|23.37|23.5|23.36|23.52|23.38|23.48|23.34|20
1724326500000|2024-08-22 11:35:00|23.51|23.37|23.5|23.36|23.52|23.38|23.5|23.36|32
1724326800000|2024-08-22 11:40:00|23.51|23.37|23.49|23.35|23.51|23.37|23.48|23.34|13
1724327400000|2024-08-22 11:50:00|23.53|23.39|23.6|23.46|23.6|23.46|23.53|23.39|12
1724327700000|2024-08-22 11:55:00|23.61|23.47|23.61|23.47|23.64|23.5|23.61|23.47|43
1724328000000|2024-08-22 12:00:00|23.6|23.46|23.65|23.51|23.66|23.52|23.6|23.46|54
1724328300000|2024-08-22 12:05:00|23.64|23.5|23.64|23.5|23.65|23.51|23.63|23.49|77
1724328600000|2024-08-22 12:10:00|23.63|23.49|23.65|23.51|23.65|23.51|23.62|23.48|199
1724328900000|2024-08-22 12:15:00|23.64|23.5|23.61|23.47|23.67|23.53|23.61|23.47|93
1724329200000|2024-08-22 12:20:00|23.62|23.48|23.71|23.57|23.71|23.57|23.61|23.47|46
1724329500000|2024-08-22 12:25:00|23.7|23.56|23.75|23.61|23.76|23.62|23.7|23.56|157
1724329800000|2024-08-22 12:30:00|23.76|23.62|23.67|23.53|23.79|23.65|23.63|23.49|279
1724330100000|2024-08-22 12:35:00|23.66|23.52|23.76|23.62|23.82|23.68|23.64|23.5|212
1724330400000|2024-08-22 12:40:00|23.77|23.63|23.76|23.62|23.81|23.67|23.74|23.6|123
1724330700000|2024-08-22 12:45:00|23.77|23.63|23.73|23.59|23.77|23.63|23.65|23.51|73
1724331000000|2024-08-22 12:50:00|23.72|23.58|23.76|23.62|23.81|23.67|23.71|23.57|167
1724331300000|2024-08-22 12:55:00|23.77|23.63|23.77|23.63|23.82|23.68|23.76|23.62|90
1724331900000|2024-08-22 13:05:00|24.18|24.04|24.59|24.45|24.62|24.48|24.18|24.04|290
1724332200000|2024-08-22 13:10:00|24.57|24.43|24.62|24.48|24.62|24.48|24.41|24.27|451
1724332500000|2024-08-22 13:15:00|24.61|24.47|24.78|24.64|24.8|24.66|24.61|24.47|444
1724332800000|2024-08-22 13:20:00|24.79|24.65|24.89|24.75|24.94|24.8|24.7|24.56|234
1724333100000|2024-08-22 13:25:00|24.9|24.76|25.2|25.06|25.32|25.18|24.88|24.74|133
1724333400000|2024-08-22 13:30:00|25.21|25.07|24.96|24.82|25.29|25.15|24.96|24.82|211
1724333700000|2024-08-22 13:35:00|24.97|24.83|24.62|24.48|24.97|24.83|24.61|24.47|444
1724334000000|2024-08-22 13:40:00|24.61|24.47|24.56|24.42|24.67|24.53|24.52|24.38|213
1724334300000|2024-08-22 13:45:00|24.57|24.43|24.71|24.57|24.75|24.61|24.56|24.42|196
1724334600000|2024-08-22 13:50:00|24.7|24.56|24.9|24.76|24.97|24.83|24.68|24.54|378
1724334900000|2024-08-22 13:55:00|24.89|24.75|24.99|24.85|24.99|24.85|24.85|24.71|310
1724335200000|2024-08-22 14:00:00|24.97|24.83|24.92|24.78|25.11|24.97|24.88|24.74|213
1724335500000|2024-08-22 14:05:00|24.93|24.79|24.75|24.61|24.97|24.83|24.67|24.53|199
1724335800000|2024-08-22 14:10:00|24.76|24.62|24.88|24.74|24.93|24.79|24.73|24.59|248
1724336100000|2024-08-22 14:15:00|24.87|24.73|24.94|24.8|25.02|24.88|24.87|24.73|101
1724336400000|2024-08-22 14:20:00|24.95|24.81|24.9|24.76|25.02|24.88|24.86|24.72|206
1724336700000|2024-08-22 14:25:00|24.88|24.74|24.82|24.68|24.91|24.77|24.81|24.67|91
1724337000000|2024-08-22 14:30:00|24.81|24.67|24.72|24.58|24.82|24.68|24.67|24.53|114
1724337300000|2024-08-22 14:35:00|24.71|24.57|24.74|24.6|24.8|24.66|24.71|24.57|166
1724337600000|2024-08-22 14:40:00|24.75|24.61|24.77|24.63|24.8|24.66|24.72|24.58|81
1724337900000|2024-08-22 14:45:00|24.78|24.64|24.71|24.57|24.83|24.69|24.68|24.54|201
1724338200000|2024-08-22 14:50:00|24.7|24.56|24.71|24.57|24.73|24.59|24.66|24.52|194
1724338500000|2024-08-22 14:55:00|24.7|24.56|24.92|24.78|24.98|24.84|24.7|24.56|237
1724338800000|2024-08-22 15:00:00|24.91|24.77|24.99|24.85|25.02|24.88|24.84|24.7|306
1724339100000|2024-08-22 15:05:00|24.98|24.84|24.94|24.8|25.01|24.87|24.93|24.79|70
1724339400000|2024-08-22 15:10:00|24.95|24.81|24.89|24.75|24.96|24.82|24.89|24.75|114
1724339700000|2024-08-22 15:15:00|24.9|24.76|24.75|24.61|24.9|24.76|24.75|24.61|69
1724340000000|2024-08-22 15:20:00|24.74|24.6|24.78|24.64|24.79|24.65|24.66|24.52|83
1724340300000|2024-08-22 15:25:00|24.77|24.63|24.84|24.7|24.88|24.74|24.77|24.63|54
1724340600000|2024-08-22 15:30:00|24.85|24.71|24.82|24.68|24.87|24.73|24.76|24.62|135
1724340900000|2024-08-22 15:35:00|24.81|24.67|24.73|24.59|24.82|24.68|24.73|24.59|149
1724341200000|2024-08-22 15:40:00|24.74|24.6|24.69|24.55|24.81|24.67|24.68|24.54|57
1724341500000|2024-08-22 15:45:00|24.7|24.56|24.66|24.52|24.76|24.62|24.66|24.52|175
1724341800000|2024-08-22 15:50:00|24.67|24.53|24.67|24.53|24.7|24.56|24.64|24.5|192
1724342100000|2024-08-22 15:55:00|24.68|24.54|24.68|24.54|24.73|24.59|24.66|24.52|43
1724342700000|2024-08-22 16:05:00|24.66|24.52|24.57|24.43|24.66|24.52|24.54|24.4|243
1724343000000|2024-08-22 16:10:00|24.56|24.42|24.45|24.31|24.57|24.43|24.44|24.3|196
1724343300000|2024-08-22 16:15:00|24.46|24.32|24.47|24.33|24.48|24.34|24.43|24.29|234
1724343600000|2024-08-22 16:20:00|24.48|24.34|24.49|24.35|24.56|24.42|24.47|24.33|264
1724343900000|2024-08-22 16:25:00|24.5|24.36|24.47|24.33|24.53|24.39|24.46|24.32|112
1724344200000|2024-08-22 16:30:00|24.48|24.34|24.52|24.38|24.53|24.39|24.48|24.34|105
1724344500000|2024-08-22 16:35:00|24.53|24.39|24.62|24.48|24.65|24.51|24.53|24.39|114
1724344800000|2024-08-22 16:40:00|24.63|24.49|24.6|24.46|24.65|24.51|24.56|24.42|156
1724345100000|2024-08-22 16:45:00|24.61|24.47|24.47|24.33|24.61|24.47|24.46|24.32|51
1724345400000|2024-08-22 16:50:00|24.46|24.32|24.47|24.33|24.52|24.38|24.42|24.28|164
1724345700000|2024-08-22 16:55:00|24.46|24.32|24.47|24.33|24.48|24.34|24.43|24.29|258
1724346000000|2024-08-22 17:00:00|24.48|24.34|24.46|24.32|24.5|24.36|24.43|24.29|245
1724346300000|2024-08-22 17:05:00|24.47|24.33|24.47|24.33|24.51|24.37|24.43|24.29|179
1724346600000|2024-08-22 17:10:00|24.48|24.34|24.54|24.4|24.55|24.41|24.47|24.33|81
1724346900000|2024-08-22 17:15:00|24.55|24.41|24.49|24.35|24.56|24.42|24.49|24.35|195
1724347200000|2024-08-22 17:20:00|24.5|24.36|24.49|24.35|24.51|24.37|24.47|24.33|160
1724347500000|2024-08-22 17:25:00|24.48|24.34|24.47|24.33|24.49|24.35|24.45|24.31|141
1724347800000|2024-08-22 17:30:00|24.46|24.32|24.45|24.31|24.5|24.36|24.41|24.27|193
1724348100000|2024-08-22 17:35:00|24.44|24.3|24.43|24.29|24.46|24.32|24.42|24.28|108
1724348400000|2024-08-22 17:40:00|24.42|24.28|24.38|24.24|24.43|24.29|24.38|24.24|47
1724348700000|2024-08-22 17:45:00|24.39|24.25|24.38|24.24|24.4|24.26|24.38|24.24|142
1724349000000|2024-08-22 17:50:00|24.37|24.23|24.31|24.17|24.37|24.23|24.29|24.15|165
1724349300000|2024-08-22 17:55:00|24.32|24.18|24.31|24.17|24.34|24.2|24.29|24.15|94
1724349600000|2024-08-22 18:00:00|24.32|24.18|24.32|24.18|24.35|24.21|24.22|24.08|75
1724349900000|2024-08-22 18:05:00|24.31|24.17|24.3|24.16|24.32|24.18|24.26|24.12|128
1724350200000|2024-08-22 18:10:00|24.31|24.17|24.38|24.24|24.38|24.24|24.28|24.14|120
1724350500000|2024-08-22 18:15:00|24.37|24.23|24.49|24.35|24.5|24.36|24.37|24.23|157
1724350800000|2024-08-22 18:20:00|24.5|24.36|24.51|24.37|24.57|24.43|24.5|24.36|156
1724351100000|2024-08-22 18:25:00|24.5|24.36|24.58|24.44|24.58|24.44|24.49|24.35|74
1724351400000|2024-08-22 18:30:00|24.57|24.43|24.6|24.46|24.62|24.48|24.56|24.42|23
1724351700000|2024-08-22 18:35:00|24.61|24.47|24.59|24.45|24.63|24.49|24.58|24.44|58
1724352000000|2024-08-22 18:40:00|24.6|24.46|24.52|24.38|24.6|24.46|24.52|24.38|42
1724352300000|2024-08-22 18:45:00|24.53|24.39|24.55|24.41|24.57|24.43|24.52|24.38|150
1724352600000|2024-08-22 18:50:00|24.56|24.42|24.55|24.41|24.6|24.46|24.53|24.39|124
1724352900000|2024-08-22 18:55:00|24.56|24.42|24.55|24.41|24.61|24.47|24.54|24.4|74
1724353200000|2024-08-22 19:00:00|24.56|24.42|24.58|24.44|24.58|24.44|24.54|24.4|21
1724353500000|2024-08-22 19:05:00|24.59|24.45|24.55|24.41|24.59|24.45|24.51|24.37|81
1724353800000|2024-08-22 19:10:00|24.56|24.42|24.55|24.41|24.58|24.44|24.55|24.41|93
1724354100000|2024-08-22 19:15:00|24.54|24.4|24.51|24.37|24.55|24.41|24.5|24.36|18
1724354400000|2024-08-22 19:20:00|24.5|24.36|24.46|24.32|24.5|24.36|24.46|24.32|19
1724354700000|2024-08-22 19:25:00|24.47|24.33|24.52|24.38|24.52|24.38|24.46|24.32|10
1724355000000|2024-08-22 19:30:00|24.51|24.37|24.48|24.34|24.54|24.4|24.48|24.34|17
1724355300000|2024-08-22 19:35:00|24.49|24.35|24.58|24.44|24.59|24.45|24.47|24.33|24
1724355600000|2024-08-22 19:40:00|24.57|24.43|24.55|24.41|24.59|24.45|24.55|24.41|126
1724355900000|2024-08-22 19:45:00|24.54|24.4|24.53|24.39|24.54|24.4|24.53|24.39|2
1724356200000|2024-08-22 19:50:00|24.56|24.42|24.58|24.44|24.61|24.47|24.56|24.42|94
1724356500000|2024-08-22 19:55:00|24.59|24.45|24.56|24.42|24.59|24.45|24.55|24.41|55
1724356800000|2024-08-22 20:00:00|24.57|24.43|24.67|24.53|24.68|24.54|24.57|24.43|138
1724357100000|2024-08-22 20:05:00|24.66|24.52|24.63|24.49|24.71|24.57|24.59|24.45|202
1724357400000|2024-08-22 20:10:00|24.64|24.5|24.69|24.55|24.69|24.55|24.63|24.49|43
1724357700000|2024-08-22 20:15:00|24.68|24.54|24.69|24.55|24.7|24.56|24.67|24.53|32
1724358000000|2024-08-22 20:20:00|24.68|24.54|24.73|24.59|24.73|24.59|24.65|24.51|57
1724358300000|2024-08-22 20:25:00|24.74|24.6|24.63|24.49|24.74|24.6|24.62|24.48|162
1724358600000|2024-08-22 20:30:00|24.64|24.5|24.67|24.53|24.69|24.55|24.63|24.49|126
1724358900000|2024-08-22 20:35:00|24.66|24.52|24.68|24.54|24.69|24.55|24.64|24.5|71
1724359200000|2024-08-22 20:40:00|24.67|24.53|24.66|24.52|24.68|24.54|24.64|24.5|54
1724359500000|2024-08-22 20:45:00|24.67|24.53|24.72|24.58|24.73|24.59|24.67|24.53|39
1724359800000|2024-08-22 20:50:00|24.73|24.59|24.72|24.58|24.73|24.59|24.7|24.56|64
1724360100000|2024-08-22 20:55:00|24.73|24.59|24.85|24.71|24.85|24.71|24.73|24.59|43
1724360400000|2024-08-22 21:00:00|24.86|24.72|24.78|24.64|24.86|24.72|24.78|24.64|49
1724360700000|2024-08-22 21:05:00|24.79|24.65|24.79|24.65|24.8|24.66|24.74|24.6|27
1724361000000|2024-08-22 21:10:00|24.8|24.66|24.81|24.67|24.82|24.68|24.78|24.64|26
1724361300000|2024-08-22 21:15:00|24.8|24.66|24.76|24.62|24.8|24.66|24.76|24.62|15
1724361600000|2024-08-22 21:20:00|24.75|24.61|24.76|24.62|24.76|24.62|24.72|24.58|24
1724361900000|2024-08-22 21:25:00|24.77|24.63|24.76|24.62|24.77|24.63|24.74|24.6|12
1724362200000|2024-08-22 21:30:00|24.77|24.63|24.8|24.66|24.81|24.67|24.76|24.62|22
1724362500000|2024-08-22 21:35:00|24.79|24.65|24.76|24.62|24.79|24.65|24.76|24.62|8
1724362800000|2024-08-22 21:40:00|24.77|24.63|24.76|24.62|24.77|24.63|24.76|24.62|8
1724363100000|2024-08-22 21:45:00|24.77|24.63|24.8|24.66|24.8|24.66|24.77|24.63|4
1724363400000|2024-08-22 21:50:00|24.81|24.67|24.84|24.7|24.84|24.7|24.8|24.66|26
1724363700000|2024-08-22 21:55:00|24.85|24.71|24.78|24.64|24.87|24.73|24.76|24.62|50
1724364000000|2024-08-22 22:00:00|24.77|24.63|24.73|24.59|24.8|24.66|24.72|24.58|113
1724364300000|2024-08-22 22:05:00|24.74|24.6|24.81|24.67|24.81|24.67|24.73|24.59|60
1724364600000|2024-08-22 22:10:00|24.82|24.68|24.82|24.68|24.82|24.68|24.79|24.65|29
1724364900000|2024-08-22 22:15:00|24.81|24.67|24.79|24.65|24.82|24.68|24.76|24.62|21
1724365200000|2024-08-22 22:20:00|24.8|24.66|24.82|24.68|24.85|24.71|24.8|24.66|17
1724365500000|2024-08-22 22:25:00|24.81|24.67|24.83|24.69|24.88|24.74|24.81|24.67|45
1724365800000|2024-08-22 22:30:00|24.84|24.7|24.87|24.73|24.89|24.75|24.82|24.68|48
1724366100000|2024-08-22 22:35:00|24.86|24.72|24.88|24.74|24.9|24.76|24.85|24.71|53
1724366400000|2024-08-22 22:40:00|24.89|24.75|24.91|24.77|24.91|24.77|24.89|24.75|11
1724366700000|2024-08-22 22:45:00|24.92|24.78|24.93|24.79|24.94|24.8|24.92|24.78|26
1724367000000|2024-08-22 22:50:00|24.94|24.8|24.95|24.81|24.95|24.81|24.91|24.77|32
1724367300000|2024-08-22 22:55:00|24.94|24.8|24.94|24.8|24.95|24.81|24.91|24.77|37
1724367600000|2024-08-22 23:00:00|24.95|24.81|24.94|24.8|24.95|24.81|24.92|24.78|67
1724367900000|2024-08-22 23:05:00|24.93|24.79|24.92|24.78|24.94|24.8|24.88|24.74|90
1724368200000|2024-08-22 23:10:00|24.91|24.77|24.89|24.75|24.94|24.8|24.88|24.74|19
1724368500000|2024-08-22 23:15:00|24.9|24.76|24.91|24.77|24.94|24.8|24.9|24.76|20
1724368800000|2024-08-22 23:20:00|24.92|24.78|24.94|24.8|24.94|24.8|24.92|24.78|19
1724369100000|2024-08-22 23:25:00|24.93|24.79|24.95|24.81|24.95|24.81|24.93|24.79|5
1724369400000|2024-08-22 23:30:00|24.94|24.8|25.03|24.89|25.03|24.89|24.94|24.8|108
1724369700000|2024-08-22 23:35:00|25.04|24.9|25.11|24.97|25.11|24.97|25.03|24.89|153
1724370000000|2024-08-22 23:40:00|25.12|24.98|25.25|25.11|25.27|25.13|25.11|24.97|131
1724370300000|2024-08-22 23:45:00|25.24|25.1|25.29|25.15|25.37|25.23|25.22|25.08|111
1724370600000|2024-08-22 23:50:00|25.28|25.14|25.32|25.18|25.37|25.23|25.26|25.12|112
1724370900000|2024-08-22 23:55:00|25.33|25.19|25.3|25.16|25.36|25.22|25.29|25.15|61
1724371200000|2024-08-23 00:00:00|25.31|25.17|25.34|25.2|25.35|25.21|25.3|25.16|59
1724371500000|2024-08-23 00:05:00|25.35|25.21|25.49|25.35|25.49|25.35|25.35|25.21|102
1724371800000|2024-08-23 00:10:00|25.5|25.36|25.54|25.4|25.55|25.41|25.49|25.35|113
1724372100000|2024-08-23 00:15:00|25.55|25.41|25.67|25.53|25.67|25.53|25.53|25.39|109
1724372400000|2024-08-23 00:20:00|25.68|25.54|25.69|25.55|25.69|25.55|25.63|25.49|131
1724372700000|2024-08-23 00:25:00|25.71|25.57|25.76|25.62|25.77|25.63|25.69|25.55|70
1724373000000|2024-08-23 00:30:00|25.75|25.61|25.87|25.73|25.87|25.73|25.74|25.6|53
1724373300000|2024-08-23 00:35:00|25.88|25.74|26.05|25.91|26.06|25.92|25.84|25.7|181
1724373600000|2024-08-23 00:40:00|26.06|25.92|25.9|25.76|26.07|25.93|25.85|25.71|209
1724373900000|2024-08-23 00:45:00|25.91|25.77|25.9|25.76|25.94|25.8|25.84|25.7|111
1724374200000|2024-08-23 00:50:00|25.91|25.77|25.83|25.69|25.93|25.79|25.8|25.66|164
1724374500000|2024-08-23 00:55:00|25.84|25.7|25.91|25.77|25.92|25.78|25.84|25.7|110
1724374800000|2024-08-23 01:00:00|25.92|25.78|26.08|25.94|26.09|25.95|25.91|25.77|199
1724375100000|2024-08-23 01:05:00|26.07|25.93|26.06|25.92|26.08|25.94|26.02|25.88|105
1724375400000|2024-08-23 01:10:00|26.07|25.93|25.95|25.81|26.13|25.99|25.94|25.8|112
1724375700000|2024-08-23 01:15:00|25.96|25.82|25.99|25.85|26.07|25.93|25.94|25.8|84
1724376000000|2024-08-23 01:20:00|25.98|25.84|26.12|25.98|26.13|25.99|25.96|25.82|124
1724376300000|2024-08-23 01:25:00|26.13|25.99|26.05|25.91|26.22|26.08|26.05|25.91|191
1724376600000|2024-08-23 01:30:00|26.06|25.92|26.09|25.95|26.12|25.98|26.04|25.9|270
1724376900000|2024-08-23 01:35:00|26.08|25.94|26.13|25.99|26.15|26.01|26.06|25.92|118
1724377200000|2024-08-23 01:40:00|26.14|26|26.25|26.11|26.28|26.14|26.14|26|156
1724377500000|2024-08-23 01:45:00|26.26|26.12|26.31|26.17|26.32|26.18|26.24|26.1|88
1724377800000|2024-08-23 01:50:00|26.3|26.16|26.45|26.31|26.47|26.33|26.27|26.13|184
1724378100000|2024-08-23 01:55:00|26.44|26.3|26.46|26.32|26.49|26.35|26.41|26.27|242
1724378400000|2024-08-23 02:00:00|26.47|26.33|26.5|26.36|26.51|26.37|26.41|26.27|232
1724378700000|2024-08-23 02:05:00|26.51|26.37|26.55|26.41|26.55|26.41|26.5|26.36|45
1724379000000|2024-08-23 02:10:00|26.54|26.4|26.52|26.38|26.54|26.4|26.47|26.33|55
1724379300000|2024-08-23 02:15:00|26.51|26.37|26.39|26.25|26.51|26.37|26.39|26.25|84
1724379600000|2024-08-23 02:20:00|26.38|26.24|26.24|26.1|26.38|26.24|26.22|26.08|191
1724379900000|2024-08-23 02:25:00|26.25|26.11|26.27|26.13|26.3|26.16|26.21|26.07|205
1724380200000|2024-08-23 02:30:00|26.28|26.14|26.21|26.07|26.3|26.16|26.14|26|105
1724380500000|2024-08-23 02:35:00|26.22|26.08|26.36|26.22|26.37|26.23|26.21|26.07|62
1724380800000|2024-08-23 02:40:00|26.35|26.21|26.42|26.28|26.5|26.36|26.34|26.2|86
1724381100000|2024-08-23 02:45:00|26.41|26.27|26.47|26.33|26.49|26.35|26.33|26.19|143
1724381400000|2024-08-23 02:50:00|26.48|26.34|26.46|26.32|26.53|26.39|26.45|26.31|217
1724381700000|2024-08-23 02:55:00|26.45|26.31|26.32|26.18|26.51|26.37|26.3|26.16|84
1724382000000|2024-08-23 03:00:00|26.31|26.17|26.34|26.2|26.4|26.26|26.27|26.13|117
1724382300000|2024-08-23 03:05:00|26.35|26.21|26.39|26.25|26.4|26.26|26.34|26.2|72
1724382600000|2024-08-23 03:10:00|26.4|26.26|26.46|26.32|26.46|26.32|26.38|26.24|33
1724382900000|2024-08-23 03:15:00|26.45|26.31|26.41|26.27|26.45|26.31|26.37|26.23|169
1724383200000|2024-08-23 03:20:00|26.4|26.26|26.37|26.23|26.44|26.3|26.37|26.23|177
1724383500000|2024-08-23 03:25:00|26.36|26.22|26.46|26.32|26.48|26.34|26.36|26.22|47
1724383800000|2024-08-23 03:30:00|26.47|26.33|26.55|26.41|26.56|26.42|26.46|26.32|140
1724384100000|2024-08-23 03:35:00|26.54|26.4|26.51|26.37|26.56|26.42|26.48|26.34|182
1724384400000|2024-08-23 03:40:00|26.52|26.38|26.55|26.41|26.55|26.41|26.52|26.38|52
1724384700000|2024-08-23 03:45:00|26.56|26.42|26.56|26.42|26.56|26.42|26.53|26.39|51
1724385000000|2024-08-23 03:50:00|26.55|26.41|26.61|26.47|26.61|26.47|26.53|26.39|57
1724385300000|2024-08-23 03:55:00|26.62|26.48|26.55|26.41|26.7|26.56|26.53|26.39|151
1724385600000|2024-08-23 04:00:00|26.54|26.4|26.46|26.32|26.64|26.5|26.45|26.31|198
1724385900000|2024-08-23 04:05:00|26.45|26.31|26.43|26.29|26.45|26.31|26.36|26.22|130
1724386200000|2024-08-23 04:10:00|26.44|26.3|26.5|26.36|26.51|26.37|26.37|26.23|63
1724386500000|2024-08-23 04:15:00|26.51|26.37|26.4|26.26|26.52|26.38|26.4|26.26|84
1724386800000|2024-08-23 04:20:00|26.41|26.27|26.42|26.28|26.47|26.33|26.38|26.24|96
1724387100000|2024-08-23 04:25:00|26.43|26.29|26.4|26.26|26.44|26.3|26.39|26.25|182
1724387400000|2024-08-23 04:30:00|26.39|26.25|26.24|26.1|26.4|26.26|26.24|26.1|247
1724387700000|2024-08-23 04:35:00|26.25|26.11|26.18|26.04|26.25|26.11|26.12|25.98|274
1724388000000|2024-08-23 04:40:00|26.19|26.05|26.18|26.04|26.25|26.11|26.16|26.02|139
1724388300000|2024-08-23 04:45:00|26.19|26.05|26.27|26.13|26.27|26.13|26.13|25.99|115
1724388600000|2024-08-23 04:50:00|26.26|26.12|26.26|26.12|26.28|26.14|26.17|26.03|212
1724388900000|2024-08-23 04:55:00|26.25|26.11|26.28|26.14|26.29|26.15|26.22|26.08|161
1724389200000|2024-08-23 05:00:00|26.27|26.13|26.33|26.19|26.38|26.24|26.22|26.08|219
1724389500000|2024-08-23 05:05:00|26.32|26.18|26.32|26.18|26.35|26.21|26.3|26.16|223
1724389800000|2024-08-23 05:10:00|26.31|26.17|26.23|26.09|26.34|26.2|26.22|26.08|229
1724390100000|2024-08-23 05:15:00|26.24|26.1|26.17|26.03|26.27|26.13|26.16|26.02|78
1724390400000|2024-08-23 05:20:00|26.18|26.04|26.07|25.93|26.2|26.06|26.07|25.93|191
1724390700000|2024-08-23 05:25:00|26.08|25.94|25.94|25.8|26.09|25.95|25.91|25.77|374
1724391000000|2024-08-23 05:30:00|25.93|25.79|25.81|25.67|25.96|25.82|25.76|25.62|314
1724391300000|2024-08-23 05:35:00|25.82|25.68|25.8|25.66|25.86|25.72|25.73|25.59|324
1724391600000|2024-08-23 05:40:00|25.79|25.65|25.89|25.75|25.94|25.8|25.79|25.65|63
1724391900000|2024-08-23 05:45:00|25.9|25.76|25.91|25.77|25.96|25.82|25.9|25.76|97
1724392200000|2024-08-23 05:50:00|25.88|25.74|25.85|25.71|25.91|25.77|25.81|25.67|87
1724392500000|2024-08-23 05:55:00|25.86|25.72|25.83|25.69|25.86|25.72|25.79|25.65|31
1724392800000|2024-08-23 06:00:00|25.84|25.7|25.79|25.65|25.84|25.7|25.78|25.64|86
1724393100000|2024-08-23 06:05:00|25.78|25.64|25.82|25.68|25.82|25.68|25.76|25.62|69
1724393400000|2024-08-23 06:10:00|25.83|25.69|25.87|25.73|25.89|25.75|25.83|25.69|59
1724393700000|2024-08-23 06:15:00|25.88|25.74|25.91|25.77|25.91|25.77|25.83|25.69|36
1724394000000|2024-08-23 06:20:00|25.92|25.78|25.88|25.74|25.93|25.79|25.85|25.71|46
1724394300000|2024-08-23 06:25:00|25.87|25.73|25.9|25.76|25.91|25.77|25.87|25.73|48
1724394600000|2024-08-23 06:30:00|25.89|25.75|25.81|25.67|25.89|25.75|25.78|25.64|85
1724394900000|2024-08-23 06:35:00|25.82|25.68|25.73|25.59|25.82|25.68|25.72|25.58|20
1724395200000|2024-08-23 06:40:00|25.74|25.6|25.77|25.63|25.8|25.66|25.74|25.6|49
1724395500000|2024-08-23 06:45:00|25.78|25.64|25.86|25.72|25.86|25.72|25.76|25.62|236
1724395800000|2024-08-23 06:50:00|25.85|25.71|25.9|25.76|25.96|25.82|25.85|25.71|183
1724396100000|2024-08-23 06:55:00|25.89|25.75|25.85|25.71|25.9|25.76|25.82|25.68|148
1724396400000|2024-08-23 07:00:00|25.84|25.7|25.74|25.6|25.85|25.71|25.73|25.59|66
1724396700000|2024-08-23 07:05:00|25.75|25.61|25.82|25.68|25.83|25.69|25.75|25.61|113
1724397000000|2024-08-23 07:10:00|25.81|25.67|25.74|25.6|25.81|25.67|25.72|25.58|40
1724397300000|2024-08-23 07:15:00|25.73|25.59|25.76|25.62|25.77|25.63|25.73|25.59|72
1724397600000|2024-08-23 07:20:00|25.77|25.63|25.78|25.64|25.81|25.67|25.76|25.62|85
1724397900000|2024-08-23 07:25:00|25.79|25.65|25.82|25.68|25.85|25.71|25.77|25.63|135
1724398200000|2024-08-23 07:30:00|25.81|25.67|25.82|25.68|25.85|25.71|25.81|25.67|79
1724398500000|2024-08-23 07:35:00|25.83|25.69|25.81|25.67|25.83|25.69|25.74|25.6|71
1724398800000|2024-08-23 07:40:00|25.82|25.68|25.85|25.71|25.85|25.71|25.81|25.67|42
1724399100000|2024-08-23 07:45:00|25.84|25.7|25.82|25.68|25.86|25.72|25.8|25.66|31
1724399400000|2024-08-23 07:50:00|25.83|25.69|25.83|25.69|25.88|25.74|25.81|25.67|87
1724399700000|2024-08-23 07:55:00|25.84|25.7|25.84|25.7|25.86|25.72|25.82|25.68|127
1724400000000|2024-08-23 08:00:00|25.85|25.71|25.93|25.79|26.02|25.88|25.85|25.71|100
1724400300000|2024-08-23 08:05:00|25.94|25.8|25.92|25.78|25.94|25.8|25.88|25.74|162
1724400600000|2024-08-23 08:10:00|25.91|25.77|25.9|25.76|25.92|25.78|25.89|25.75|27
1724400900000|2024-08-23 08:15:00|25.95|25.81|26|25.86|26|25.86|25.95|25.81|29
1724401200000|2024-08-23 08:20:00|26.01|25.87|25.96|25.82|26.05|25.91|25.92|25.78|161
1724401500000|2024-08-23 08:25:00|25.97|25.83|25.93|25.79|26|25.86|25.92|25.78|180
1724401800000|2024-08-23 08:30:00|25.94|25.8|25.95|25.81|25.97|25.83|25.92|25.78|138
1724402100000|2024-08-23 08:35:00|25.94|25.8|25.98|25.84|25.99|25.85|25.91|25.77|125
1724402400000|2024-08-23 08:40:00|25.97|25.83|26.01|25.87|26.04|25.9|25.97|25.83|148
1724402700000|2024-08-23 08:45:00|26|25.86|26.01|25.87|26.03|25.89|25.98|25.84|96
1724403000000|2024-08-23 08:50:00|26|25.86|26.01|25.87|26.03|25.89|26|25.86|43
1724403300000|2024-08-23 08:55:00|26.05|25.91|26.07|25.93|26.09|25.95|26.05|25.91|50
1724403600000|2024-08-23 09:00:00|26.08|25.94|26.1|25.96|26.1|25.96|26.03|25.89|198
1724403900000|2024-08-23 09:05:00|26.08|25.94|26.04|25.9|26.13|25.99|26.03|25.89|171
1724404200000|2024-08-23 09:10:00|26.05|25.91|26.05|25.91|26.06|25.92|26.01|25.87|143
1724404500000|2024-08-23 09:15:00|26.04|25.9|26.16|26.02|26.17|26.03|26.04|25.9|189
1724404800000|2024-08-23 09:20:00|26.15|26.01|26.12|25.98|26.16|26.02|26.1|25.96|123
1724405100000|2024-08-23 09:25:00|26.11|25.97|26.17|26.03|26.17|26.03|26.1|25.96|206
1724405400000|2024-08-23 09:30:00|26.16|26.02|26.21|26.07|26.23|26.09|26.12|25.98|151
1724405700000|2024-08-23 09:35:00|26.2|26.06|26.24|26.1|26.26|26.12|26.2|26.06|174
1724406000000|2024-08-23 09:40:00|26.25|26.11|26.22|26.08|26.25|26.11|26.15|26.01|105
1724406300000|2024-08-23 09:45:00|26.21|26.07|26.15|26.01|26.24|26.1|26.14|26|101
1724406600000|2024-08-23 09:50:00|26.12|25.98|26.11|25.97|26.12|25.98|26.08|25.94|53
1724406900000|2024-08-23 09:55:00|26.1|25.96|26.18|26.04|26.18|26.04|26.07|25.93|125
1724407200000|2024-08-23 10:00:00|26.17|26.03|26.2|26.06|26.23|26.09|26.17|26.03|138
1724407500000|2024-08-23 10:05:00|26.19|26.05|26.22|26.08|26.23|26.09|26.18|26.04|38
1724407800000|2024-08-23 10:10:00|26.21|26.07|26.18|26.04|26.22|26.08|26.18|26.04|34
1724408100000|2024-08-23 10:15:00|26.17|26.03|26.15|26.01|26.18|26.04|26.09|25.95|63
1724408400000|2024-08-23 10:20:00|26.14|26|26.17|26.03|26.19|26.05|26.13|25.99|116
1724408700000|2024-08-23 10:25:00|26.16|26.02|26.1|25.96|26.17|26.03|26.09|25.95|41
1724409000000|2024-08-23 10:30:00|26.11|25.97|26.19|26.05|26.2|26.06|26.1|25.96|25
1724409300000|2024-08-23 10:35:00|26.18|26.04|26.22|26.08|26.22|26.08|26.16|26.02|71
1724409600000|2024-08-23 10:40:00|26.18|26.04|26.24|26.1|26.3|26.16|26.18|26.04|75
1724409900000|2024-08-23 10:45:00|26.23|26.09|26.27|26.13|26.27|26.13|26.19|26.05|24
1724410200000|2024-08-23 10:50:00|26.26|26.12|26.3|26.16|26.35|26.21|26.25|26.11|37
1724410500000|2024-08-23 10:55:00|26.29|26.15|26.36|26.22|26.37|26.23|26.29|26.15|40
1724410800000|2024-08-23 11:00:00|26.35|26.21|26.29|26.15|26.37|26.23|26.28|26.14|43
1724411100000|2024-08-23 11:05:00|26.28|26.14|26.23|26.09|26.31|26.17|26.23|26.09|65
1724411400000|2024-08-23 11:10:00|26.24|26.1|26.22|26.08|26.26|26.12|26.17|26.03|89
1724411700000|2024-08-23 11:15:00|26.23|26.09|26.19|26.05|26.25|26.11|26.18|26.04|59
1724412000000|2024-08-23 11:20:00|26.2|26.06|26.15|26.01|26.2|26.06|26.14|26|34
1724412300000|2024-08-23 11:25:00|26.16|26.02|26.17|26.03|26.24|26.1|26.15|26.01|46
1724412600000|2024-08-23 11:30:00|26.16|26.02|26.29|26.15|26.32|26.18|26.15|26.01|54
1724412900000|2024-08-23 11:35:00|26.28|26.14|26.27|26.13|26.31|26.17|26.25|26.11|90
1724413200000|2024-08-23 11:40:00|26.26|26.12|26.23|26.09|26.29|26.15|26.21|26.07|127
1724413500000|2024-08-23 11:45:00|26.22|26.08|26.21|26.07|26.25|26.11|26.19|26.05|44
1724413800000|2024-08-23 11:50:00|26.2|26.06|26.14|26|26.2|26.06|26.12|25.98|60
1724414100000|2024-08-23 11:55:00|26.13|25.99|26.15|26.01|26.16|26.02|26.09|25.95|140
1724414400000|2024-08-23 12:00:00|26.16|26.02|26.39|26.25|26.39|26.25|26.15|26.01|183
1724414700000|2024-08-23 12:05:00|26.38|26.24|26.34|26.2|26.39|26.25|26.33|26.19|109
1724415000000|2024-08-23 12:10:00|26.35|26.21|26.33|26.19|26.36|26.22|26.3|26.16|211
1724415300000|2024-08-23 12:15:00|26.32|26.18|26.35|26.21|26.38|26.24|26.32|26.18|154
1724415600000|2024-08-23 12:20:00|26.34|26.2|26.33|26.19|26.35|26.21|26.27|26.13|125
1724415900000|2024-08-23 12:25:00|26.34|26.2|26.4|26.26|26.41|26.27|26.33|26.19|149
1724416200000|2024-08-23 12:30:00|26.39|26.25|26.33|26.19|26.4|26.26|26.32|26.18|139
1724416500000|2024-08-23 12:35:00|26.34|26.2|26.37|26.23|26.37|26.23|26.32|26.18|44
1724416800000|2024-08-23 12:40:00|26.36|26.22|26.34|26.2|26.36|26.22|26.31|26.17|45
1724417100000|2024-08-23 12:45:00|26.35|26.21|26.39|26.25|26.4|26.26|26.34|26.2|25
1724417400000|2024-08-23 12:50:00|26.4|26.26|26.44|26.3|26.46|26.32|26.39|26.25|111
1724417700000|2024-08-23 12:55:00|26.45|26.31|26.42|26.28|26.45|26.31|26.4|26.26|33
1724418000000|2024-08-23 13:00:00|26.43|26.29|26.46|26.32|26.46|26.32|26.4|26.26|173
1724418300000|2024-08-23 13:05:00|26.45|26.31|26.52|26.38|26.55|26.41|26.44|26.3|176
1724418600000|2024-08-23 13:10:00|26.53|26.39|26.43|26.29|26.54|26.4|26.42|26.28|200
1724418900000|2024-08-23 13:15:00|26.44|26.3|26.46|26.32|26.51|26.37|26.42|26.28|173
1724419200000|2024-08-23 13:20:00|26.45|26.31|26.54|26.4|26.55|26.41|26.44|26.3|127
1724419500000|2024-08-23 13:25:00|26.53|26.39|26.53|26.39|26.54|26.4|26.49|26.35|148
1724419800000|2024-08-23 13:30:00|26.52|26.38|26.37|26.23|26.52|26.38|26.35|26.21|225
1724420100000|2024-08-23 13:35:00|26.38|26.24|26.33|26.19|26.44|26.3|26.33|26.19|188
1724420400000|2024-08-23 13:40:00|26.32|26.18|26.25|26.11|26.35|26.21|26.24|26.1|201
1724420700000|2024-08-23 13:45:00|26.26|26.12|26.39|26.25|26.41|26.27|26.24|26.1|59
1724421000000|2024-08-23 13:50:00|26.4|26.26|26.38|26.24|26.4|26.26|26.33|26.19|249
1724421300000|2024-08-23 13:55:00|26.37|26.23|26.45|26.31|26.48|26.34|26.36|26.22|172
1724421600000|2024-08-23 14:00:00|26.46|26.32|26.63|26.49|26.67|26.53|26.45|26.31|402
1724421900000|2024-08-23 14:05:00|26.64|26.5|26.51|26.37|26.64|26.5|26.45|26.31|346
1724422200000|2024-08-23 14:10:00|26.5|26.36|26.82|26.68|26.82|26.68|26.48|26.34|185
1724422500000|2024-08-23 14:15:00|26.81|26.67|26.51|26.37|26.92|26.78|26.39|26.25|285
1724422800000|2024-08-23 14:20:00|26.5|26.36|26.74|26.6|26.75|26.61|26.48|26.34|434
1724423100000|2024-08-23 14:25:00|26.75|26.61|26.89|26.75|26.92|26.78|26.67|26.53|335
1724423400000|2024-08-23 14:30:00|26.88|26.74|26.74|26.6|26.92|26.78|26.73|26.59|312
1724423700000|2024-08-23 14:35:00|26.72|26.58|26.64|26.5|26.74|26.6|26.6|26.46|337
1724424000000|2024-08-23 14:40:00|26.65|26.51|26.56|26.42|26.66|26.52|26.48|26.34|112
1724424300000|2024-08-23 14:45:00|26.57|26.43|26.12|25.98|26.58|26.44|26.07|25.93|284
1724424600000|2024-08-23 14:50:00|26.11|25.97|26.12|25.98|26.25|26.11|25.98|25.84|483
1724424900000|2024-08-23 14:55:00|26.11|25.97|26.18|26.04|26.27|26.13|26.11|25.97|344
1724425200000|2024-08-23 15:00:00|26.17|26.03|26.27|26.13|26.28|26.14|26.13|25.99|276
1724425500000|2024-08-23 15:05:00|26.26|26.12|26.32|26.18|26.34|26.2|26.24|26.1|229
1724425800000|2024-08-23 15:10:00|26.33|26.19|26.34|26.2|26.34|26.2|26.22|26.08|252
1724426100000|2024-08-23 15:15:00|26.33|26.19|26.4|26.26|26.41|26.27|26.33|26.19|314
1724426400000|2024-08-23 15:20:00|26.41|26.27|26.39|26.25|26.41|26.27|26.29|26.15|248
1724426700000|2024-08-23 15:25:00|26.38|26.24|26.39|26.25|26.47|26.33|26.38|26.24|95
1724427000000|2024-08-23 15:30:00|26.4|26.26|26.36|26.22|26.4|26.26|26.34|26.2|67
1724427300000|2024-08-23 15:35:00|26.37|26.23|26.49|26.35|26.49|26.35|26.34|26.2|216
1724427600000|2024-08-23 15:40:00|26.48|26.34|26.35|26.21|26.51|26.37|26.33|26.19|287
1724427900000|2024-08-23 15:45:00|26.34|26.2|26.31|26.17|26.35|26.21|26.27|26.13|122
1724428200000|2024-08-23 15:50:00|26.3|26.16|26.24|26.1|26.31|26.17|26.2|26.06|57
1724428500000|2024-08-23 15:55:00|26.25|26.11|26.2|26.06|26.25|26.11|26.19|26.05|38
1724428800000|2024-08-23 16:00:00|26.21|26.07|26.25|26.11|26.26|26.12|26.16|26.02|95
1724429100000|2024-08-23 16:05:00|26.26|26.12|26.4|26.26|26.42|26.28|26.23|26.09|193
1724429400000|2024-08-23 16:10:00|26.39|26.25|26.27|26.13|26.42|26.28|26.26|26.12|128
1724429700000|2024-08-23 16:15:00|26.26|26.12|26.23|26.09|26.31|26.17|26.19|26.05|72
1724430000000|2024-08-23 16:20:00|26.24|26.1|26.28|26.14|26.29|26.15|26.21|26.07|97
1724430300000|2024-08-23 16:25:00|26.29|26.15|26.22|26.08|26.3|26.16|26.2|26.06|132
1724430600000|2024-08-23 16:30:00|26.21|26.07|26.15|26.01|26.24|26.1|26.12|25.98|340
1724430900000|2024-08-23 16:35:00|26.14|26|26.25|26.11|26.25|26.11|26.14|26|184
1724431200000|2024-08-23 16:40:00|26.26|26.12|26.26|26.12|26.29|26.15|26.16|26.02|162
1724431500000|2024-08-23 16:45:00|26.25|26.11|26.26|26.12|26.28|26.14|26.23|26.09|166
1724431800000|2024-08-23 16:50:00|26.25|26.11|26.24|26.1|26.28|26.14|26.18|26.04|59
1724432100000|2024-08-23 16:55:00|26.25|26.11|26.24|26.1|26.27|26.13|26.22|26.08|110
1724432400000|2024-08-23 17:00:00|26.25|26.11|26.22|26.08|26.27|26.13|26.16|26.02|52
1724432700000|2024-08-23 17:05:00|26.23|26.09|26.19|26.05|26.25|26.11|26.18|26.04|115
1724433000000|2024-08-23 17:10:00|26.2|26.06|26.26|26.12|26.27|26.13|26.2|26.06|94
1724433300000|2024-08-23 17:15:00|26.27|26.13|26.35|26.21|26.36|26.22|26.26|26.12|45
1724433600000|2024-08-23 17:20:00|26.36|26.22|26.33|26.19|26.36|26.22|26.29|26.15|116
1724433900000|2024-08-23 17:25:00|26.32|26.18|26.24|26.1|26.35|26.21|26.24|26.1|43
1724434200000|2024-08-23 17:30:00|26.23|26.09|26.18|26.04|26.26|26.12|26.16|26.02|200
1724434500000|2024-08-23 17:35:00|26.17|26.03|26.27|26.13|26.28|26.14|26.17|26.03|84
1724434800000|2024-08-23 17:40:00|26.26|26.12|26.31|26.17|26.33|26.19|26.24|26.1|357
1724435100000|2024-08-23 17:45:00|26.3|26.16|26.54|26.4|26.54|26.4|26.25|26.11|465
1724435400000|2024-08-23 17:50:00|26.53|26.39|26.51|26.37|26.54|26.4|26.39|26.25|315
1724435700000|2024-08-23 17:55:00|26.52|26.38|26.48|26.34|26.55|26.41|26.45|26.31|264
1724436000000|2024-08-23 18:00:00|26.47|26.33|26.68|26.54|26.68|26.54|26.47|26.33|370
1724436300000|2024-08-23 18:05:00|26.69|26.55|26.48|26.34|26.71|26.57|26.44|26.3|274
1724436600000|2024-08-23 18:10:00|26.47|26.33|26.62|26.48|26.65|26.51|26.47|26.33|318
1724436900000|2024-08-23 18:15:00|26.61|26.47|26.64|26.5|26.7|26.56|26.59|26.45|300
1724437200000|2024-08-23 18:20:00|26.63|26.49|26.7|26.56|26.72|26.58|26.62|26.48|348
1724437500000|2024-08-23 18:25:00|26.71|26.57|26.57|26.43|26.73|26.59|26.54|26.4|195
1724437800000|2024-08-23 18:30:00|26.58|26.44|26.53|26.39|26.61|26.47|26.47|26.33|142
1724438100000|2024-08-23 18:35:00|26.54|26.4|26.59|26.45|26.59|26.45|26.51|26.37|87
1724438400000|2024-08-23 18:40:00|26.6|26.46|26.6|26.46|26.67|26.53|26.6|26.46|182
1724438700000|2024-08-23 18:45:00|26.59|26.45|26.61|26.47|26.64|26.5|26.58|26.44|30
1724439000000|2024-08-23 18:50:00|26.6|26.46|26.59|26.45|26.61|26.47|26.54|26.4|239
1724439300000|2024-08-23 18:55:00|26.6|26.46|26.7|26.56|26.7|26.56|26.6|26.46|282
1724439600000|2024-08-23 19:00:00|26.69|26.55|26.72|26.58|26.75|26.61|26.65|26.51|275
1724439900000|2024-08-23 19:05:00|26.7|26.56|26.76|26.62|26.76|26.62|26.66|26.52|277
1724440200000|2024-08-23 19:10:00|26.75|26.61|26.84|26.7|26.86|26.72|26.73|26.59|194
1724440500000|2024-08-23 19:15:00|26.85|26.71|26.84|26.7|26.85|26.71|26.75|26.61|179
1724440800000|2024-08-23 19:20:00|26.83|26.69|26.86|26.72|26.89|26.75|26.82|26.68|236
1724441100000|2024-08-23 19:25:00|26.87|26.73|26.81|26.67|26.88|26.74|26.78|26.64|187
1724441400000|2024-08-23 19:30:00|26.82|26.68|26.65|26.51|26.82|26.68|26.62|26.48|222
1724441700000|2024-08-23 19:35:00|26.64|26.5|26.66|26.52|26.68|26.54|26.62|26.48|160
1724442000000|2024-08-23 19:40:00|26.67|26.53|26.68|26.54|26.73|26.59|26.67|26.53|91
1724442300000|2024-08-23 19:45:00|26.69|26.55|26.69|26.55|26.7|26.56|26.64|26.5|285
1724442600000|2024-08-23 19:50:00|26.7|26.56|26.78|26.64|26.78|26.64|26.66|26.52|255
1724442900000|2024-08-23 19:55:00|26.77|26.63|26.79|26.65|26.8|26.66|26.71|26.57|231
1724443200000|2024-08-23 20:00:00|26.78|26.64|26.88|26.74|26.93|26.79|26.75|26.61|186
1724443500000|2024-08-23 20:05:00|26.89|26.75|26.86|26.72|26.93|26.79|26.84|26.7|205
1724443800000|2024-08-23 20:10:00|26.87|26.73|26.94|26.8|26.96|26.82|26.86|26.72|177
1724444100000|2024-08-23 20:15:00|26.95|26.81|26.94|26.8|26.97|26.83|26.87|26.73|159
1724444400000|2024-08-23 20:20:00|26.95|26.81|26.95|26.81|26.97|26.83|26.9|26.76|159
1724444700000|2024-08-23 20:25:00|26.96|26.82|26.96|26.82|26.98|26.84|26.94|26.8|29
1724445000000|2024-08-23 20:30:00|26.97|26.83|26.89|26.75|26.97|26.83|26.89|26.75|47
1724445300000|2024-08-23 20:35:00|26.88|26.74|26.86|26.72|26.9|26.76|26.85|26.71|79
1724445600000|2024-08-23 20:40:00|26.87|26.73|26.86|26.72|26.88|26.74|26.83|26.69|24
1724445900000|2024-08-23 20:45:00|26.85|26.71|26.74|26.6|26.85|26.71|26.74|26.6|78
1724446200000|2024-08-23 20:50:00|26.75|26.61|26.7|26.56|26.75|26.61|26.69|26.55|36
1724446500000|2024-08-23 20:55:00|26.69|26.55|26.7|26.56|26.71|26.57|26.66|26.52|27
1724482800000|2024-08-24 07:00:00|26.39|26.25|26.37|26.23|26.41|26.27|26.37|26.23|32
1724483100000|2024-08-24 07:05:00|26.38|26.24|26.39|26.25|26.41|26.27|26.36|26.22|14
1724483400000|2024-08-24 07:10:00|26.38|26.24|26.4|26.26|26.41|26.27|26.38|26.24|9
1724483700000|2024-08-24 07:15:00|26.41|26.27|26.36|26.22|26.41|26.27|26.33|26.19|27
1724484000000|2024-08-24 07:20:00|26.37|26.23|26.37|26.23|26.38|26.24|26.37|26.23|7
1724484300000|2024-08-24 07:25:00|26.36|26.22|26.39|26.25|26.39|26.25|26.36|26.22|20
1724484600000|2024-08-24 07:30:00|26.38|26.24|26.4|26.26|26.4|26.26|26.37|26.23|29
1724484900000|2024-08-24 07:35:00|26.39|26.25|26.41|26.27|26.41|26.27|26.39|26.25|11
1724485200000|2024-08-24 07:40:00|26.4|26.26|26.41|26.27|26.41|26.27|26.4|26.26|6
1724485500000|2024-08-24 07:45:00|26.4|26.26|26.4|26.26|26.42|26.28|26.39|26.25|13
1724485800000|2024-08-24 07:50:00|26.39|26.25|26.71|26.57|26.71|26.57|26.39|26.25|28
1724486100000|2024-08-24 07:55:00|26.7|26.56|26.72|26.58|26.77|26.63|26.69|26.55|82
1724486400000|2024-08-24 08:00:00|26.71|26.57|26.63|26.49|26.71|26.57|26.61|26.47|41
1724486700000|2024-08-24 08:05:00|26.64|26.5|26.67|26.53|26.71|26.57|26.63|26.49|33
1724487000000|2024-08-24 08:10:00|26.66|26.52|26.62|26.48|26.66|26.52|26.59|26.45|22
1724487300000|2024-08-24 08:15:00|26.61|26.47|26.61|26.47|26.62|26.48|26.58|26.44|30
1724487600000|2024-08-24 08:20:00|26.6|26.46|26.67|26.53|26.67|26.53|26.6|26.46|24
1724487900000|2024-08-24 08:25:00|26.66|26.52|26.63|26.49|26.67|26.53|26.63|26.49|34
1724488200000|2024-08-24 08:30:00|26.62|26.48|26.67|26.53|26.71|26.57|26.6|26.46|37
1724488500000|2024-08-24 08:35:00|26.66|26.52|26.59|26.45|26.66|26.52|26.59|26.45|15
1724488800000|2024-08-24 08:40:00|26.58|26.44|26.58|26.44|26.6|26.46|26.57|26.43|29
1724489100000|2024-08-24 08:45:00|26.57|26.43|26.61|26.47|26.62|26.48|26.55|26.41|43
1724489400000|2024-08-24 08:50:00|26.6|26.46|26.66|26.52|26.66|26.52|26.59|26.45|33
1724489700000|2024-08-24 08:55:00|26.67|26.53|26.71|26.57|26.72|26.58|26.66|26.52|23
1724490000000|2024-08-24 09:00:00|26.72|26.58|26.68|26.54|26.73|26.59|26.65|26.51|63
1724490300000|2024-08-24 09:05:00|26.67|26.53|26.66|26.52|26.68|26.54|26.66|26.52|48
1724490600000|2024-08-24 09:10:00|26.67|26.53|26.63|26.49|26.67|26.53|26.63|26.49|29
1724490900000|2024-08-24 09:15:00|26.62|26.48|26.67|26.53|26.67|26.53|26.62|26.48|15
1724491200000|2024-08-24 09:20:00|26.68|26.54|26.71|26.57|26.71|26.57|26.67|26.53|46
1724491500000|2024-08-24 09:25:00|26.72|26.58|26.76|26.62|26.77|26.63|26.72|26.58|10
1724491800000|2024-08-24 09:30:00|26.77|26.63|26.91|26.77|26.91|26.77|26.76|26.62|81
1724492100000|2024-08-24 09:35:00|26.9|26.76|26.92|26.78|26.94|26.8|26.9|26.76|29
1724492400000|2024-08-24 09:40:00|26.91|26.77|26.94|26.8|26.94|26.8|26.88|26.74|26
1724492700000|2024-08-24 09:45:00|26.92|26.78|27.03|26.89|27.03|26.89|26.91|26.77|33
1724493000000|2024-08-24 09:50:00|27.04|26.9|27.08|26.94|27.17|27.03|27.02|26.88|90
1724493300000|2024-08-24 09:55:00|27.09|26.95|27.09|26.95|27.16|27.02|27.09|26.95|63
1724493600000|2024-08-24 10:00:00|27.08|26.94|27.01|26.87|27.09|26.95|27|26.86|48
1724493900000|2024-08-24 10:05:00|27|26.86|27.02|26.88|27.03|26.89|27|26.86|39
1724494200000|2024-08-24 10:10:00|27.01|26.87|27.06|26.92|27.08|26.94|27.01|26.87|42
1724494500000|2024-08-24 10:15:00|27.05|26.91|27.17|27.03|27.18|27.04|27.05|26.91|44
1724494800000|2024-08-24 10:20:00|27.16|27.02|27.27|27.13|27.28|27.14|27.16|27.02|56
1724495100000|2024-08-24 10:25:00|27.28|27.14|27.38|27.24|27.38|27.24|27.27|27.13|53
1724495400000|2024-08-24 10:30:00|27.37|27.23|27.48|27.34|27.5|27.36|27.36|27.22|66
1724495700000|2024-08-24 10:35:00|27.47|27.33|27.43|27.29|27.51|27.37|27.38|27.24|89
1724496000000|2024-08-24 10:40:00|27.42|27.28|27.42|27.28|27.43|27.29|27.33|27.19|59
1724496300000|2024-08-24 10:45:00|27.41|27.27|27.46|27.32|27.49|27.35|27.4|27.26|56
1724496600000|2024-08-24 10:50:00|27.45|27.31|27.33|27.19|27.46|27.32|27.33|27.19|55
1724496900000|2024-08-24 10:55:00|27.32|27.18|27.31|27.17|27.33|27.19|27.28|27.14|73
1724497200000|2024-08-24 11:00:00|27.32|27.18|27.46|27.32|27.46|27.32|27.31|27.17|65
1724497500000|2024-08-24 11:05:00|27.45|27.31|27.48|27.34|27.51|27.37|27.44|27.3|42
1724497800000|2024-08-24 11:10:00|27.47|27.33|27.47|27.33|27.49|27.35|27.41|27.27|47
1724498100000|2024-08-24 11:15:00|27.48|27.34|27.44|27.3|27.48|27.34|27.43|27.29|13
1724498400000|2024-08-24 11:20:00|27.45|27.31|27.48|27.34|27.52|27.38|27.45|27.31|53
1724498700000|2024-08-24 11:25:00|27.47|27.33|27.64|27.5|27.64|27.5|27.43|27.29|62
1724499000000|2024-08-24 11:30:00|27.65|27.51|27.72|27.58|27.75|27.61|27.58|27.44|98
1724499300000|2024-08-24 11:35:00|27.73|27.59|27.65|27.51|27.78|27.64|27.65|27.51|97
1724499600000|2024-08-24 11:40:00|27.64|27.5|27.55|27.41|27.66|27.52|27.54|27.4|72
1724499900000|2024-08-24 11:45:00|27.58|27.44|27.5|27.36|27.68|27.54|27.5|27.36|82
1724500200000|2024-08-24 11:50:00|27.49|27.35|27.48|27.34|27.5|27.36|27.42|27.28|95
1724500500000|2024-08-24 11:55:00|27.49|27.35|27.59|27.45|27.62|27.48|27.48|27.34|104
1724500800000|2024-08-24 12:00:00|27.58|27.44|27.6|27.46|27.62|27.48|27.53|27.39|107
1724501100000|2024-08-24 12:05:00|27.61|27.47|27.61|27.47|27.66|27.52|27.52|27.38|88
1724501400000|2024-08-24 12:10:00|27.62|27.48|27.55|27.41|27.63|27.49|27.5|27.36|64
1724501700000|2024-08-24 12:15:00|27.54|27.4|27.6|27.46|27.64|27.5|27.53|27.39|135
1724502000000|2024-08-24 12:20:00|27.59|27.45|27.74|27.6|27.74|27.6|27.59|27.45|63
1724502300000|2024-08-24 12:25:00|27.75|27.61|27.75|27.61|27.87|27.73|27.74|27.6|90
1724502600000|2024-08-24 12:30:00|27.74|27.6|27.7|27.56|27.76|27.62|27.65|27.51|58
1724502900000|2024-08-24 12:35:00|27.69|27.55|27.83|27.69|27.83|27.69|27.64|27.5|67
1724503200000|2024-08-24 12:40:00|27.82|27.68|27.69|27.55|27.83|27.69|27.67|27.53|77
1724503500000|2024-08-24 12:45:00|27.7|27.56|27.6|27.46|27.7|27.56|27.58|27.44|74
1724503800000|2024-08-24 12:50:00|27.59|27.45|27.6|27.46|27.68|27.54|27.58|27.44|103
1724504100000|2024-08-24 12:55:00|27.61|27.47|27.56|27.42|27.65|27.51|27.56|27.42|81
1724504400000|2024-08-24 13:00:00|27.57|27.43|27.43|27.29|27.57|27.43|27.43|27.29|67
1724504700000|2024-08-24 13:05:00|27.44|27.3|27.51|27.37|27.52|27.38|27.41|27.27|79
1724505000000|2024-08-24 13:10:00|27.52|27.38|27.63|27.49|27.64|27.5|27.5|27.36|62
1724505300000|2024-08-24 13:15:00|27.64|27.5|27.65|27.51|27.7|27.56|27.61|27.47|70
1724505600000|2024-08-24 13:20:00|27.66|27.52|27.63|27.49|27.67|27.53|27.61|27.47|70
1724505900000|2024-08-24 13:25:00|27.64|27.5|27.55|27.41|27.66|27.52|27.54|27.4|68
1724506200000|2024-08-24 13:30:00|27.56|27.42|27.52|27.38|27.57|27.43|27.52|27.38|61
1724506500000|2024-08-24 13:35:00|27.51|27.37|27.48|27.34|27.52|27.38|27.46|27.32|32
1724506800000|2024-08-24 13:40:00|27.47|27.33|27.34|27.2|27.48|27.34|27.34|27.2|52
1724507100000|2024-08-24 13:45:00|27.35|27.21|27.32|27.18|27.37|27.23|27.31|27.17|53
1724507400000|2024-08-24 13:50:00|27.31|27.17|27.3|27.16|27.34|27.2|27.28|27.14|68
1724507700000|2024-08-24 13:55:00|27.31|27.17|27.45|27.31|27.45|27.31|27.31|27.17|54
1724508000000|2024-08-24 14:00:00|27.44|27.3|27.38|27.24|27.44|27.3|27.36|27.22|45
1724508300000|2024-08-24 14:05:00|27.37|27.23|27.36|27.22|27.38|27.24|27.34|27.2|37
1724508600000|2024-08-24 14:10:00|27.37|27.23|27.42|27.28|27.44|27.3|27.36|27.22|47
1724508900000|2024-08-24 14:15:00|27.41|27.27|27.4|27.26|27.41|27.27|27.37|27.23|48
1724509200000|2024-08-24 14:20:00|27.41|27.27|27.49|27.35|27.5|27.36|27.4|27.26|49
1724509500000|2024-08-24 14:25:00|27.48|27.34|27.45|27.31|27.49|27.35|27.45|27.31|28
1724509800000|2024-08-24 14:30:00|27.46|27.32|27.51|27.37|27.51|27.37|27.39|27.25|46
1724510100000|2024-08-24 14:35:00|27.5|27.36|27.47|27.33|27.5|27.36|27.44|27.3|12
1724510400000|2024-08-24 14:40:00|27.46|27.32|27.45|27.31|27.48|27.34|27.44|27.3|20
1724510700000|2024-08-24 14:45:00|27.46|27.32|27.42|27.28|27.46|27.32|27.39|27.25|24
1724511000000|2024-08-24 14:50:00|27.43|27.29|27.55|27.41|27.56|27.42|27.42|27.28|61
1724511300000|2024-08-24 14:55:00|27.56|27.42|27.59|27.45|27.59|27.45|27.53|27.39|48
1724511600000|2024-08-24 15:00:00|27.58|27.44|27.61|27.47|27.62|27.48|27.56|27.42|59
1724511900000|2024-08-24 15:05:00|27.62|27.48|27.72|27.58|27.72|27.58|27.59|27.45|106
1724512200000|2024-08-24 15:10:00|27.71|27.57|27.71|27.57|27.77|27.63|27.64|27.5|85
1724512500000|2024-08-24 15:15:00|27.7|27.56|27.78|27.64|27.78|27.64|27.66|27.52|101
1724512800000|2024-08-24 15:20:00|27.79|27.65|27.79|27.65|27.85|27.71|27.78|27.64|69
1724513100000|2024-08-24 15:25:00|27.78|27.64|27.72|27.58|27.85|27.71|27.72|27.58|64
1724513400000|2024-08-24 15:30:00|27.71|27.57|27.85|27.71|27.86|27.72|27.65|27.51|113
1724513700000|2024-08-24 15:35:00|27.84|27.7|27.89|27.75|27.89|27.75|27.76|27.62|75
1724514000000|2024-08-24 15:40:00|27.88|27.74|27.84|27.7|27.89|27.75|27.75|27.61|103
1724514300000|2024-08-24 15:45:00|27.85|27.71|27.85|27.71|27.9|27.76|27.79|27.65|87
1724514600000|2024-08-24 15:50:00|27.86|27.72|27.83|27.69|27.86|27.72|27.79|27.65|64
1724514900000|2024-08-24 15:55:00|27.82|27.68|27.85|27.71|27.86|27.72|27.75|27.61|86
1724515200000|2024-08-24 16:00:00|27.84|27.7|27.9|27.76|27.94|27.8|27.84|27.7|66
1724515500000|2024-08-24 16:05:00|27.91|27.77|27.99|27.85|28|27.86|27.9|27.76|53
1724515800000|2024-08-24 16:10:00|27.98|27.84|27.95|27.81|28.01|27.87|27.92|27.78|72
1724516100000|2024-08-24 16:15:00|27.94|27.8|27.87|27.73|27.95|27.81|27.86|27.72|68
1724516400000|2024-08-24 16:20:00|27.86|27.72|27.93|27.79|27.93|27.79|27.81|27.67|89
1724516700000|2024-08-24 16:25:00|27.94|27.8|28.06|27.92|28.07|27.93|27.91|27.77|122
1724517000000|2024-08-24 16:30:00|28.07|27.93|27.99|27.85|28.08|27.94|27.93|27.79|104
1724517300000|2024-08-24 16:35:00|28|27.86|27.93|27.79|28.06|27.92|27.93|27.79|114
1724517600000|2024-08-24 16:40:00|27.92|27.78|27.89|27.75|27.98|27.84|27.88|27.74|70
1724517900000|2024-08-24 16:45:00|27.88|27.74|27.91|27.77|27.93|27.79|27.86|27.72|70
1724518200000|2024-08-24 16:50:00|27.92|27.78|27.73|27.59|28|27.86|27.72|27.58|120
1724518500000|2024-08-24 16:55:00|27.72|27.58|27.68|27.54|27.8|27.66|27.68|27.54|107
1724518800000|2024-08-24 17:00:00|27.69|27.55|27.68|27.54|27.71|27.57|27.63|27.49|85
1724519100000|2024-08-24 17:05:00|27.67|27.53|27.66|27.52|27.68|27.54|27.59|27.45|49
1724519400000|2024-08-24 17:10:00|27.67|27.53|27.78|27.64|27.78|27.64|27.66|27.52|42
1724519700000|2024-08-24 17:15:00|27.79|27.65|27.68|27.54|27.79|27.65|27.66|27.52|49
1724520000000|2024-08-24 17:20:00|27.67|27.53|27.65|27.51|27.68|27.54|27.63|27.49|45
1724520300000|2024-08-24 17:25:00|27.64|27.5|27.61|27.47|27.65|27.51|27.58|27.44|60
1724520600000|2024-08-24 17:30:00|27.6|27.46|27.65|27.51|27.65|27.51|27.56|27.42|68
1724520900000|2024-08-24 17:35:00|27.66|27.52|27.66|27.52|27.68|27.54|27.61|27.47|88
1724521200000|2024-08-24 17:40:00|27.67|27.53|27.57|27.43|27.67|27.53|27.56|27.42|17
1724521500000|2024-08-24 17:45:00|27.58|27.44|27.54|27.4|27.58|27.44|27.53|27.39|33
1724521800000|2024-08-24 17:50:00|27.55|27.41|27.59|27.45|27.6|27.46|27.55|27.41|15
1724522100000|2024-08-24 17:55:00|27.58|27.44|27.59|27.45|27.6|27.46|27.5|27.36|64
1724522400000|2024-08-24 18:00:00|27.58|27.44|27.62|27.48|27.65|27.51|27.58|27.44|47
1724522700000|2024-08-24 18:05:00|27.61|27.47|27.55|27.41|27.63|27.49|27.55|27.41|37
1724523000000|2024-08-24 18:10:00|27.56|27.42|27.6|27.46|27.61|27.47|27.52|27.38|49
1724523300000|2024-08-24 18:15:00|27.59|27.45|27.63|27.49|27.66|27.52|27.59|27.45|67
1724523600000|2024-08-24 18:20:00|27.64|27.5|27.78|27.64|27.82|27.68|27.64|27.5|91
1724523900000|2024-08-24 18:25:00|27.79|27.65|27.77|27.63|27.81|27.67|27.76|27.62|65
1724524200000|2024-08-24 18:30:00|27.76|27.62|27.78|27.64|27.81|27.67|27.76|27.62|47
1724524500000|2024-08-24 18:35:00|27.77|27.63|27.76|27.62|27.81|27.67|27.76|27.62|16
1724524800000|2024-08-24 18:40:00|27.75|27.61|27.7|27.56|27.75|27.61|27.66|27.52|64
1724525100000|2024-08-24 18:45:00|27.69|27.55|27.75|27.61|27.78|27.64|27.67|27.53|45
1724525400000|2024-08-24 18:50:00|27.76|27.62|27.74|27.6|27.76|27.62|27.7|27.56|29
1724525700000|2024-08-24 18:55:00|27.73|27.59|27.78|27.64|27.78|27.64|27.72|27.58|32
1724526000000|2024-08-24 19:00:00|27.77|27.63|27.82|27.68|27.82|27.68|27.77|27.63|24
1724526300000|2024-08-24 19:05:00|27.81|27.67|27.79|27.65|27.84|27.7|27.78|27.64|60
1724526600000|2024-08-24 19:10:00|27.78|27.64|27.76|27.62|27.8|27.66|27.76|27.62|25
1724526900000|2024-08-24 19:15:00|27.77|27.63|27.78|27.64|27.8|27.66|27.75|27.61|52
1724527200000|2024-08-24 19:20:00|27.77|27.63|27.79|27.65|27.8|27.66|27.75|27.61|31
1724527500000|2024-08-24 19:25:00|27.8|27.66|27.8|27.66|27.8|27.66|27.76|27.62|27
1724527800000|2024-08-24 19:30:00|27.79|27.65|27.8|27.66|27.8|27.66|27.78|27.64|28
1724528100000|2024-08-24 19:35:00|27.79|27.65|27.73|27.59|27.8|27.66|27.71|27.57|27
1724528400000|2024-08-24 19:40:00|27.72|27.58|27.66|27.52|27.72|27.58|27.62|27.48|59
1724528700000|2024-08-24 19:45:00|27.65|27.51|27.58|27.44|27.66|27.52|27.57|27.43|30
1724529000000|2024-08-24 19:50:00|27.57|27.43|27.56|27.42|27.6|27.46|27.56|27.42|22
1724529300000|2024-08-24 19:55:00|27.57|27.43|27.54|27.4|27.58|27.44|27.52|27.38|26
1724529600000|2024-08-24 20:00:00|27.55|27.41|27.58|27.44|27.59|27.45|27.55|27.41|26
1724529900000|2024-08-24 20:05:00|27.57|27.43|27.6|27.46|27.61|27.47|27.57|27.43|20
1724530200000|2024-08-24 20:10:00|27.61|27.47|27.58|27.44|27.62|27.48|27.57|27.43|21
1724530500000|2024-08-24 20:15:00|27.59|27.45|27.57|27.43|27.61|27.47|27.56|27.42|47
1724530800000|2024-08-24 20:20:00|27.56|27.42|27.53|27.39|27.62|27.48|27.5|27.36|78
1724531100000|2024-08-24 20:25:00|27.52|27.38|27.5|27.36|27.54|27.4|27.5|27.36|21
1724531400000|2024-08-24 20:30:00|27.51|27.37|27.52|27.38|27.53|27.39|27.47|27.33|33
1724531700000|2024-08-24 20:35:00|27.51|27.37|27.51|27.37|27.51|27.37|27.49|27.35|15
1724532000000|2024-08-24 20:40:00|27.5|27.36|27.42|27.28|27.5|27.36|27.41|27.27|44
1724532300000|2024-08-24 20:45:00|27.41|27.27|27.47|27.33|27.47|27.33|27.35|27.21|65
1724532600000|2024-08-24 20:50:00|27.46|27.32|27.47|27.33|27.5|27.36|27.45|27.31|28
1724532900000|2024-08-24 20:55:00|27.46|27.32|27.44|27.3|27.46|27.32|27.42|27.28|31
1724533200000|2024-08-24 21:00:00|27.43|27.29|27.35|27.21|27.44|27.3|27.35|27.21|59
1724533500000|2024-08-24 21:05:00|27.34|27.2|27.28|27.14|27.34|27.2|27.2|27.06|85
1724533800000|2024-08-24 21:10:00|27.29|27.15|27.33|27.19|27.35|27.21|27.2|27.06|53
1724534100000|2024-08-24 21:15:00|27.32|27.18|27.34|27.2|27.4|27.26|27.31|27.17|66
1724534400000|2024-08-24 21:20:00|27.33|27.19|27.24|27.1|27.33|27.19|27.24|27.1|40
1724534700000|2024-08-24 21:25:00|27.25|27.11|27.15|27.01|27.25|27.11|27.15|27.01|51
1724535000000|2024-08-24 21:30:00|27.14|27|27.25|27.11|27.25|27.11|27.14|27|42
1724535300000|2024-08-24 21:35:00|27.24|27.1|27.06|26.92|27.25|27.11|27.03|26.89|63
1724535600000|2024-08-24 21:40:00|27.05|26.91|27.11|26.97|27.11|26.97|27.05|26.91|27
1724535900000|2024-08-24 21:45:00|27.1|26.96|27.1|26.96|27.12|26.98|27.06|26.92|29
1724536200000|2024-08-24 21:50:00|27.09|26.95|26.93|26.79|27.1|26.96|26.91|26.77|44
1724536500000|2024-08-24 21:55:00|26.94|26.8|26.92|26.78|26.97|26.83|26.86|26.72|60
1724536800000|2024-08-24 22:00:00|26.91|26.77|27.13|26.99|27.17|27.03|26.91|26.77|111
1724537100000|2024-08-24 22:05:00|27.14|27|27.05|26.91|27.18|27.04|27.02|26.88|83
1724537400000|2024-08-24 22:10:00|27.06|26.92|27.05|26.91|27.12|26.98|27.02|26.88|89
1724537700000|2024-08-24 22:15:00|27.04|26.9|27.13|26.99|27.21|27.07|27.02|26.88|88
1724538000000|2024-08-24 22:20:00|27.14|27|27.07|26.93|27.16|27.02|27.06|26.92|45
1724538300000|2024-08-24 22:25:00|27.08|26.94|27.03|26.89|27.08|26.94|27.03|26.89|46
1724538600000|2024-08-24 22:30:00|27.02|26.88|27.03|26.89|27.05|26.91|27.01|26.87|60
1724538900000|2024-08-24 22:35:00|27.02|26.88|27.14|27|27.14|27|27.01|26.87|75
1724539200000|2024-08-24 22:40:00|27.13|26.99|27.13|26.99|27.17|27.03|27.11|26.97|41
1724539500000|2024-08-24 22:45:00|27.12|26.98|27.11|26.97|27.13|26.99|27.09|26.95|38
1724539800000|2024-08-24 22:50:00|27.12|26.98|27.03|26.89|27.12|26.98|27.02|26.88|60
1724540100000|2024-08-24 22:55:00|27.04|26.9|27.05|26.91|27.06|26.92|27.03|26.89|28
1724540400000|2024-08-24 23:00:00|27.06|26.92|27.1|26.96|27.11|26.97|27.06|26.92|45
1724540700000|2024-08-24 23:05:00|27.11|26.97|27.11|26.97|27.14|27|27.11|26.97|15
1724541000000|2024-08-24 23:10:00|27.12|26.98|27.14|27|27.15|27.01|27.12|26.98|23
1724541300000|2024-08-24 23:15:00|27.13|26.99|27.11|26.97|27.14|27|27.1|26.96|17
1724541600000|2024-08-24 23:20:00|27.1|26.96|27.08|26.94|27.1|26.96|27.08|26.94|33
1724541900000|2024-08-24 23:25:00|27.07|26.93|27.09|26.95|27.1|26.96|27.06|26.92|33
1724542200000|2024-08-24 23:30:00|27.08|26.94|27.12|26.98|27.12|26.98|27.06|26.92|43
1724542500000|2024-08-24 23:35:00|27.13|26.99|27.14|27|27.15|27.01|27.1|26.96|40
1724542800000|2024-08-24 23:40:00|27.15|27.01|27.1|26.96|27.18|27.04|27.1|26.96|53
1724543100000|2024-08-24 23:45:00|27.11|26.97|27.14|27|27.14|27|27.08|26.94|32
1724543400000|2024-08-24 23:50:00|27.15|27.01|27.23|27.09|27.23|27.09|27.14|27|41
1724543700000|2024-08-24 23:55:00|27.24|27.1|27.21|27.07|27.26|27.12|27.2|27.06|48
1724544000000|2024-08-25 00:00:00|27.2|27.06|27.17|27.03|27.22|27.08|27.13|26.99|46
1724544300000|2024-08-25 00:05:00|27.18|27.04|27.13|26.99|27.23|27.09|27.13|26.99|89
1724544600000|2024-08-25 00:10:00|27.12|26.98|27.13|26.99|27.15|27.01|27.12|26.98|28
1724544900000|2024-08-25 00:15:00|27.12|26.98|27.14|27|27.15|27.01|27.09|26.95|32
1724545200000|2024-08-25 00:20:00|27.13|26.99|27.19|27.05|27.2|27.06|27.13|26.99|17
1724545500000|2024-08-25 00:25:00|27.2|27.06|27.14|27|27.2|27.06|27.14|27|37
1724545800000|2024-08-25 00:30:00|27.13|26.99|27.13|26.99|27.13|26.99|27.09|26.95|32
1724546100000|2024-08-25 00:35:00|27.14|27|27.08|26.94|27.15|27.01|27.08|26.94|37
1724546400000|2024-08-25 00:40:00|27.09|26.95|26.98|26.84|27.09|26.95|26.98|26.84|20
1724546700000|2024-08-25 00:45:00|26.99|26.85|26.94|26.8|27.03|26.89|26.93|26.79|44
1724547000000|2024-08-25 00:50:00|26.93|26.79|26.89|26.75|26.94|26.8|26.86|26.72|37
1724547300000|2024-08-25 00:55:00|26.9|26.76|26.89|26.75|26.9|26.76|26.82|26.68|58
1724547600000|2024-08-25 01:00:00|26.9|26.76|27|26.86|27.01|26.87|26.9|26.76|45
1724547900000|2024-08-25 01:05:00|27.01|26.87|26.98|26.84|27.04|26.9|26.97|26.83|54
1724548200000|2024-08-25 01:10:00|26.99|26.85|26.91|26.77|26.99|26.85|26.87|26.73|63
1724548500000|2024-08-25 01:15:00|26.9|26.76|27|26.86|27.01|26.87|26.88|26.74|37
1724548800000|2024-08-25 01:20:00|27.01|26.87|27|26.86|27.08|26.94|26.99|26.85|56
1724549100000|2024-08-25 01:25:00|26.99|26.85|26.94|26.8|27.01|26.87|26.91|26.77|42
1724549400000|2024-08-25 01:30:00|26.95|26.81|26.8|26.66|26.96|26.82|26.75|26.61|106
1724549700000|2024-08-25 01:35:00|26.81|26.67|26.74|26.6|26.84|26.7|26.71|26.57|102
1724550000000|2024-08-25 01:40:00|26.75|26.61|26.69|26.55|26.77|26.63|26.67|26.53|69
1724550300000|2024-08-25 01:45:00|26.68|26.54|26.73|26.59|26.73|26.59|26.6|26.46|80
1724550600000|2024-08-25 01:50:00|26.74|26.6|26.79|26.65|26.8|26.66|26.73|26.59|64
1724550900000|2024-08-25 01:55:00|26.8|26.66|26.82|26.68|26.83|26.69|26.78|26.64|33
1724551200000|2024-08-25 02:00:00|26.81|26.67|26.87|26.73|26.87|26.73|26.8|26.66|43
1724551500000|2024-08-25 02:05:00|26.89|26.75|26.88|26.74|26.91|26.77|26.87|26.73|58
1724551800000|2024-08-25 02:10:00|26.87|26.73|26.93|26.79|26.94|26.8|26.87|26.73|37
1724552100000|2024-08-25 02:15:00|26.94|26.8|26.94|26.8|26.96|26.82|26.88|26.74|33
1724552400000|2024-08-25 02:20:00|26.95|26.81|27|26.86|27|26.86|26.95|26.81|16
1724552700000|2024-08-25 02:25:00|27.01|26.87|26.92|26.78|27.01|26.87|26.91|26.77|34
1724553000000|2024-08-25 02:30:00|26.91|26.77|27|26.86|27|26.86|26.91|26.77|36
1724553300000|2024-08-25 02:35:00|26.99|26.85|27.03|26.89|27.03|26.89|26.98|26.84|19
1724553600000|2024-08-25 02:40:00|27.04|26.9|27.07|26.93|27.07|26.93|27.03|26.89|12
1724553900000|2024-08-25 02:45:00|27.06|26.92|27.04|26.9|27.1|26.96|27.03|26.89|26
1724554200000|2024-08-25 02:50:00|27.03|26.89|27|26.86|27.05|26.91|27|26.86|26
1724554500000|2024-08-25 02:55:00|27.01|26.87|27.03|26.89|27.04|26.9|27|26.86|31
1724554800000|2024-08-25 03:00:00|27.04|26.9|26.98|26.84|27.04|26.9|26.97|26.83|31
1724555100000|2024-08-25 03:05:00|26.97|26.83|27.01|26.87|27.02|26.88|26.93|26.79|27
1724555400000|2024-08-25 03:10:00|27|26.86|26.99|26.85|27.04|26.9|26.99|26.85|24
1724555700000|2024-08-25 03:15:00|26.98|26.84|26.97|26.83|27|26.86|26.97|26.83|23
1724556000000|2024-08-25 03:20:00|26.96|26.82|26.97|26.83|26.98|26.84|26.93|26.79|32
1724556300000|2024-08-25 03:25:00|26.98|26.84|26.95|26.81|26.98|26.84|26.94|26.8|36
1724556600000|2024-08-25 03:30:00|26.94|26.8|26.86|26.72|26.95|26.81|26.86|26.72|74
1724556900000|2024-08-25 03:35:00|26.87|26.73|26.83|26.69|26.88|26.74|26.83|26.69|67
1724557200000|2024-08-25 03:40:00|26.84|26.7|26.79|26.65|26.85|26.71|26.79|26.65|30
1724557500000|2024-08-25 03:45:00|26.8|26.66|26.81|26.67|26.91|26.77|26.76|26.62|76
1724557800000|2024-08-25 03:50:00|26.8|26.66|26.89|26.75|26.97|26.83|26.77|26.63|172
1724558100000|2024-08-25 03:55:00|26.88|26.74|27.01|26.87|27.02|26.88|26.8|26.66|123
1724558400000|2024-08-25 04:00:00|27.02|26.88|26.86|26.72|27.03|26.89|26.86|26.72|96
1724558700000|2024-08-25 04:05:00|26.87|26.73|26.87|26.73|26.89|26.75|26.81|26.67|75
1724559000000|2024-08-25 04:10:00|26.86|26.72|26.85|26.71|26.9|26.76|26.79|26.65|52
1724559300000|2024-08-25 04:15:00|26.86|26.72|26.91|26.77|26.91|26.77|26.83|26.69|74
1724559600000|2024-08-25 04:20:00|26.9|26.76|26.96|26.82|26.96|26.82|26.9|26.76|23
1724559900000|2024-08-25 04:25:00|26.97|26.83|26.99|26.85|26.99|26.85|26.95|26.81|29
1724560200000|2024-08-25 04:30:00|26.98|26.84|27.05|26.91|27.06|26.92|26.95|26.81|41
1724560500000|2024-08-25 04:35:00|27.06|26.92|27.13|26.99|27.17|27.03|27.06|26.92|32
1724560800000|2024-08-25 04:40:00|27.12|26.98|27.09|26.95|27.12|26.98|27.01|26.87|78
1724561100000|2024-08-25 04:45:00|27.1|26.96|27.08|26.94|27.12|26.98|27.06|26.92|33
1724561400000|2024-08-25 04:50:00|27.07|26.93|27.06|26.92|27.12|26.98|27.06|26.92|26
1724561700000|2024-08-25 04:55:00|27.07|26.93|27.11|26.97|27.12|26.98|27.07|26.93|15
1724562000000|2024-08-25 05:00:00|27.1|26.96|27.07|26.93|27.1|26.96|27.05|26.91|26
1724562300000|2024-08-25 05:05:00|27.06|26.92|27.08|26.94|27.08|26.94|27.05|26.91|19
1724562600000|2024-08-25 05:10:00|27.07|26.93|27.09|26.95|27.1|26.96|27.07|26.93|5
1724562900000|2024-08-25 05:15:00|27.1|26.96|27.05|26.91|27.1|26.96|27.05|26.91|33
1724563200000|2024-08-25 05:20:00|27.04|26.9|27.06|26.92|27.09|26.95|27.03|26.89|37
1724563500000|2024-08-25 05:25:00|27.07|26.93|27.08|26.94|27.1|26.96|27.06|26.92|34
1724563800000|2024-08-25 05:30:00|27.09|26.95|27.1|26.96|27.11|26.97|27.06|26.92|64
1724564100000|2024-08-25 05:35:00|27.11|26.97|27.05|26.91|27.15|27.01|27.05|26.91|29
1724564400000|2024-08-25 05:40:00|27.04|26.9|26.97|26.83|27.04|26.9|26.97|26.83|24
1724564700000|2024-08-25 05:45:00|26.98|26.84|26.98|26.84|27.03|26.89|26.97|26.83|29
1724565000000|2024-08-25 05:50:00|26.99|26.85|26.98|26.84|27.01|26.87|26.96|26.82|22
1724565300000|2024-08-25 05:55:00|26.97|26.83|27|26.86|27.01|26.87|26.95|26.81|26
1724565600000|2024-08-25 06:00:00|27.01|26.87|26.99|26.85|27.04|26.9|26.98|26.84|37
1724565900000|2024-08-25 06:05:00|26.98|26.84|26.94|26.8|27|26.86|26.92|26.78|61
1724566200000|2024-08-25 06:10:00|26.93|26.79|26.98|26.84|26.98|26.84|26.92|26.78|24
1724566500000|2024-08-25 06:15:00|26.97|26.83|26.84|26.7|26.98|26.84|26.83|26.69|60
1724566800000|2024-08-25 06:20:00|26.85|26.71|26.88|26.74|26.88|26.74|26.84|26.7|42
1724567100000|2024-08-25 06:25:00|26.89|26.75|26.88|26.74|26.91|26.77|26.86|26.72|26
1724567400000|2024-08-25 06:30:00|26.89|26.75|26.92|26.78|26.92|26.78|26.86|26.72|40
1724567700000|2024-08-25 06:35:00|26.93|26.79|26.92|26.78|26.97|26.83|26.89|26.75|51
1724568000000|2024-08-25 06:40:00|26.91|26.77|26.84|26.7|26.91|26.77|26.82|26.68|29
1724568300000|2024-08-25 06:45:00|26.85|26.71|26.89|26.75|26.92|26.78|26.84|26.7|47
1724568600000|2024-08-25 06:50:00|26.9|26.76|26.85|26.71|26.92|26.78|26.85|26.71|34
1724568900000|2024-08-25 06:55:00|26.86|26.72|26.81|26.67|26.86|26.72|26.78|26.64|64
1724569200000|2024-08-25 07:00:00|26.8|26.66|26.73|26.59|26.81|26.67|26.69|26.55|50
1724569500000|2024-08-25 07:05:00|26.74|26.6|26.76|26.62|26.78|26.64|26.72|26.58|47
1724569800000|2024-08-25 07:10:00|26.77|26.63|26.59|26.45|26.77|26.63|26.58|26.44|76
1724570100000|2024-08-25 07:15:00|26.6|26.46|26.5|26.36|26.63|26.49|26.47|26.33|101
1724570400000|2024-08-25 07:20:00|26.51|26.37|26.63|26.49|26.63|26.49|26.44|26.3|79
1724570700000|2024-08-25 07:25:00|26.64|26.5|26.54|26.4|26.66|26.52|26.54|26.4|83
1724571000000|2024-08-25 07:30:00|26.55|26.41|26.45|26.31|26.55|26.41|26.45|26.31|149
1724571300000|2024-08-25 07:35:00|26.46|26.32|26.34|26.2|26.5|26.36|26.33|26.19|120
1724571600000|2024-08-25 07:40:00|26.33|26.19|26.29|26.15|26.39|26.25|26.24|26.1|86
1724571900000|2024-08-25 07:45:00|26.3|26.16|26.27|26.13|26.36|26.22|26.22|26.08|111
1724572200000|2024-08-25 07:50:00|26.28|26.14|26.37|26.23|26.4|26.26|26.28|26.14|72
1724572500000|2024-08-25 07:55:00|26.36|26.22|26.37|26.23|26.38|26.24|26.3|26.16|70
1724572800000|2024-08-25 08:00:00|26.36|26.22|26.25|26.11|26.37|26.23|26.23|26.09|105
1724573100000|2024-08-25 08:05:00|26.24|26.1|26.41|26.27|26.44|26.3|26.24|26.1|90
1724573400000|2024-08-25 08:10:00|26.4|26.26|26.47|26.33|26.47|26.33|26.39|26.25|62
1724573700000|2024-08-25 08:15:00|26.48|26.34|26.61|26.47|26.63|26.49|26.48|26.34|67
1724574000000|2024-08-25 08:20:00|26.62|26.48|26.58|26.44|26.63|26.49|26.56|26.42|49
1724574300000|2024-08-25 08:25:00|26.57|26.43|26.58|26.44|26.61|26.47|26.57|26.43|22
1724574600000|2024-08-25 08:30:00|26.59|26.45|26.55|26.41|26.6|26.46|26.52|26.38|49
1724574900000|2024-08-25 08:35:00|26.54|26.4|26.6|26.46|26.6|26.46|26.51|26.37|81
1724575200000|2024-08-25 08:40:00|26.59|26.45|26.58|26.44|26.63|26.49|26.57|26.43|28
1724575500000|2024-08-25 08:45:00|26.57|26.43|26.55|26.41|26.59|26.45|26.55|26.41|41
1724575800000|2024-08-25 08:50:00|26.56|26.42|26.54|26.4|26.56|26.42|26.52|26.38|47
1724576100000|2024-08-25 08:55:00|26.53|26.39|26.52|26.38|26.55|26.41|26.5|26.36|44
1724576400000|2024-08-25 09:00:00|26.53|26.39|26.51|26.37|26.58|26.44|26.5|26.36|65
1724576700000|2024-08-25 09:05:00|26.52|26.38|26.48|26.34|26.53|26.39|26.48|26.34|33
1724577000000|2024-08-25 09:10:00|26.47|26.33|26.45|26.31|26.49|26.35|26.44|26.3|49
1724577300000|2024-08-25 09:15:00|26.46|26.32|26.45|26.31|26.48|26.34|26.42|26.28|62
1724577600000|2024-08-25 09:20:00|26.44|26.3|26.47|26.33|26.48|26.34|26.42|26.28|56
1724577900000|2024-08-25 09:25:00|26.46|26.32|26.46|26.32|26.51|26.37|26.45|26.31|27
1724578200000|2024-08-25 09:30:00|26.45|26.31|26.47|26.33|26.47|26.33|26.42|26.28|29
1724578500000|2024-08-25 09:35:00|26.46|26.32|26.45|26.31|26.46|26.32|26.4|26.26|48
1724578800000|2024-08-25 09:40:00|26.46|26.32|26.54|26.4|26.54|26.4|26.44|26.3|48
1724579100000|2024-08-25 09:45:00|26.53|26.39|26.52|26.38|26.57|26.43|26.51|26.37|78
1724579400000|2024-08-25 09:50:00|26.53|26.39|26.53|26.39|26.56|26.42|26.51|26.37|39
1724579700000|2024-08-25 09:55:00|26.54|26.4|26.54|26.4|26.56|26.42|26.51|26.37|39
1724580000000|2024-08-25 10:00:00|26.53|26.39|26.49|26.35|26.54|26.4|26.48|26.34|47
1724580300000|2024-08-25 10:05:00|26.48|26.34|26.45|26.31|26.48|26.34|26.43|26.29|28
1724580600000|2024-08-25 10:10:00|26.46|26.32|26.51|26.37|26.51|26.37|26.45|26.31|34
1724580900000|2024-08-25 10:15:00|26.5|26.36|26.55|26.41|26.58|26.44|26.5|26.36|37
1724581200000|2024-08-25 10:20:00|26.56|26.42|26.47|26.33|26.56|26.42|26.46|26.32|46
1724581500000|2024-08-25 10:25:00|26.46|26.32|26.46|26.32|26.47|26.33|26.44|26.3|27
1724581800000|2024-08-25 10:30:00|26.47|26.33|26.46|26.32|26.5|26.36|26.46|26.32|40
1724582100000|2024-08-25 10:35:00|26.47|26.33|26.41|26.27|26.47|26.33|26.4|26.26|39
1724582400000|2024-08-25 10:40:00|26.42|26.28|26.46|26.32|26.46|26.32|26.42|26.28|35
1724582700000|2024-08-25 10:45:00|26.47|26.33|26.46|26.32|26.5|26.36|26.44|26.3|34
1724583000000|2024-08-25 10:50:00|26.47|26.33|26.42|26.28|26.48|26.34|26.41|26.27|26
1724583300000|2024-08-25 10:55:00|26.43|26.29|26.44|26.3|26.46|26.32|26.43|26.29|18
1724583600000|2024-08-25 11:00:00|26.43|26.29|26.56|26.42|26.56|26.42|26.43|26.29|67
1724583900000|2024-08-25 11:05:00|26.55|26.41|26.55|26.41|26.56|26.42|26.53|26.39|49
1724584200000|2024-08-25 11:10:00|26.56|26.42|26.6|26.46|26.62|26.48|26.54|26.4|69
1724584500000|2024-08-25 11:15:00|26.59|26.45|26.58|26.44|26.59|26.45|26.56|26.42|12
1724584800000|2024-08-25 11:20:00|26.57|26.43|26.57|26.43|26.57|26.43|26.53|26.39|37
1724585100000|2024-08-25 11:25:00|26.56|26.42|26.58|26.44|26.58|26.44|26.54|26.4|15
1724585400000|2024-08-25 11:30:00|26.59|26.45|26.65|26.51|26.65|26.51|26.59|26.45|27
1724585700000|2024-08-25 11:35:00|26.64|26.5|26.65|26.51|26.65|26.51|26.62|26.48|34
1724586000000|2024-08-25 11:40:00|26.64|26.5|26.59|26.45|26.65|26.51|26.57|26.43|26
1724586300000|2024-08-25 11:45:00|26.58|26.44|26.64|26.5|26.64|26.5|26.54|26.4|53
1724586600000|2024-08-25 11:50:00|26.65|26.51|26.65|26.51|26.67|26.53|26.63|26.49|33
1724586900000|2024-08-25 11:55:00|26.66|26.52|26.71|26.57|26.73|26.59|26.66|26.52|39
1724587200000|2024-08-25 12:00:00|26.7|26.56|26.63|26.49|26.72|26.58|26.63|26.49|24
1724587500000|2024-08-25 12:05:00|26.64|26.5|26.73|26.59|26.73|26.59|26.63|26.49|42
1724587800000|2024-08-25 12:10:00|26.72|26.58|26.74|26.6|26.75|26.61|26.67|26.53|53
1724588100000|2024-08-25 12:15:00|26.75|26.61|26.71|26.57|26.78|26.64|26.7|26.56|33
1724588400000|2024-08-25 12:20:00|26.72|26.58|26.64|26.5|26.72|26.58|26.62|26.48|43
1724588700000|2024-08-25 12:25:00|26.63|26.49|26.59|26.45|26.63|26.49|26.57|26.43|55
1724589000000|2024-08-25 12:30:00|26.6|26.46|26.65|26.51|26.68|26.54|26.6|26.46|56
1724589300000|2024-08-25 12:35:00|26.64|26.5|26.63|26.49|26.66|26.52|26.62|26.48|32
1724589600000|2024-08-25 12:40:00|26.62|26.48|26.65|26.51|26.65|26.51|26.61|26.47|10
1724589900000|2024-08-25 12:45:00|26.64|26.5|26.66|26.52|26.68|26.54|26.64|26.5|41
1724590200000|2024-08-25 12:50:00|26.67|26.53|26.66|26.52|26.67|26.53|26.64|26.5|24
1724590500000|2024-08-25 12:55:00|26.67|26.53|26.69|26.55|26.69|26.55|26.66|26.52|27
1724590800000|2024-08-25 13:00:00|26.7|26.56|26.73|26.59|26.73|26.59|26.68|26.54|52
1724591100000|2024-08-25 13:05:00|26.72|26.58|26.8|26.66|26.81|26.67|26.72|26.58|39
1724591400000|2024-08-25 13:10:00|26.81|26.67|26.88|26.74|26.88|26.74|26.75|26.61|46
1724591700000|2024-08-25 13:15:00|26.87|26.73|26.95|26.81|26.96|26.82|26.84|26.7|33
1724592000000|2024-08-25 13:20:00|26.94|26.8|26.98|26.84|26.99|26.85|26.91|26.77|33
1724592300000|2024-08-25 13:25:00|26.97|26.83|27.02|26.88|27.07|26.93|26.96|26.82|46
1724592600000|2024-08-25 13:30:00|27.03|26.89|27.04|26.9|27.07|26.93|26.98|26.84|42
1724592900000|2024-08-25 13:35:00|27.03|26.89|27.03|26.89|27.05|26.91|27.02|26.88|29
1724593200000|2024-08-25 13:40:00|27.02|26.88|26.95|26.81|27.04|26.9|26.95|26.81|80
1724593500000|2024-08-25 13:45:00|26.94|26.8|26.97|26.83|27.06|26.92|26.9|26.76|82
1724593800000|2024-08-25 13:50:00|26.96|26.82|26.99|26.85|26.99|26.85|26.9|26.76|42
1724594100000|2024-08-25 13:55:00|26.98|26.84|27.02|26.88|27.06|26.92|26.98|26.84|56
1724594400000|2024-08-25 14:00:00|27.03|26.89|26.99|26.85|27.04|26.9|26.96|26.82|46
1724594700000|2024-08-25 14:05:00|26.98|26.84|26.97|26.83|27|26.86|26.93|26.79|54
1724595000000|2024-08-25 14:10:00|26.96|26.82|27.05|26.91|27.05|26.91|26.96|26.82|24
1724595300000|2024-08-25 14:15:00|27.06|26.92|27.1|26.96|27.1|26.96|27.03|26.89|70
1724595600000|2024-08-25 14:20:00|27.11|26.97|27.03|26.89|27.12|26.98|27.03|26.89|37
1724595900000|2024-08-25 14:25:00|27.02|26.88|26.92|26.78|27.02|26.88|26.92|26.78|37
1724596200000|2024-08-25 14:30:00|26.93|26.79|27.01|26.87|27.01|26.87|26.88|26.74|53
1724596500000|2024-08-25 14:35:00|27.02|26.88|27.06|26.92|27.08|26.94|27.02|26.88|59
1724596800000|2024-08-25 14:40:00|27.05|26.91|27.06|26.92|27.06|26.92|27.02|26.88|42
1724597100000|2024-08-25 14:45:00|27.05|26.91|26.99|26.85|27.07|26.93|26.98|26.84|33
1724597400000|2024-08-25 14:50:00|26.98|26.84|27|26.86|27.01|26.87|26.96|26.82|61
1724597700000|2024-08-25 14:55:00|27.01|26.87|27.07|26.93|27.08|26.94|27|26.86|32
1724598000000|2024-08-25 15:00:00|27.08|26.94|27.11|26.97|27.11|26.97|27.04|26.9|57
1724598300000|2024-08-25 15:05:00|27.12|26.98|27.06|26.92|27.16|27.02|27.05|26.91|45
1724598600000|2024-08-25 15:10:00|27.07|26.93|27.12|26.98|27.12|26.98|27.04|26.9|58
1724598900000|2024-08-25 15:15:00|27.13|26.99|27.17|27.03|27.18|27.04|27.11|26.97|36
1724599200000|2024-08-25 15:20:00|27.18|27.04|27.23|27.09|27.24|27.1|27.18|27.04|68
1724599500000|2024-08-25 15:25:00|27.24|27.1|27.26|27.12|27.26|27.12|27.22|27.08|19
1724599800000|2024-08-25 15:30:00|27.25|27.11|27.09|26.95|27.26|27.12|27.09|26.95|55
1724600100000|2024-08-25 15:35:00|27.1|26.96|27.02|26.88|27.11|26.97|27.02|26.88|78
1724600400000|2024-08-25 15:40:00|27.01|26.87|27.16|27.02|27.17|27.03|27.01|26.87|59
1724600700000|2024-08-25 15:45:00|27.17|27.03|27.04|26.9|27.19|27.05|27.01|26.87|54
1724601000000|2024-08-25 15:50:00|27.05|26.91|27.09|26.95|27.09|26.95|27.02|26.88|55
1724601300000|2024-08-25 15:55:00|27.08|26.94|27.12|26.98|27.12|26.98|27.07|26.93|27
1724601600000|2024-08-25 16:00:00|27.13|26.99|27.26|27.12|27.26|27.12|27.12|26.98|60
1724601900000|2024-08-25 16:05:00|27.27|27.13|27.28|27.14|27.33|27.19|27.24|27.1|58
1724602200000|2024-08-25 16:10:00|27.29|27.15|27.23|27.09|27.32|27.18|27.2|27.06|43
1724602500000|2024-08-25 16:15:00|27.22|27.08|27.32|27.18|27.33|27.19|27.22|27.08|71
1724602800000|2024-08-25 16:20:00|27.31|27.17|27.21|27.07|27.32|27.18|27.21|27.07|48
1724603100000|2024-08-25 16:25:00|27.2|27.06|27.11|26.97|27.21|27.07|27.08|26.94|92
1724603400000|2024-08-25 16:30:00|27.12|26.98|27.14|27|27.16|27.02|27.08|26.94|60
1724603700000|2024-08-25 16:35:00|27.15|27.01|27|26.86|27.15|27.01|26.97|26.83|51
1724604000000|2024-08-25 16:40:00|27.01|26.87|27.1|26.96|27.1|26.96|26.97|26.83|53
1724604300000|2024-08-25 16:45:00|27.11|26.97|27.03|26.89|27.11|26.97|26.99|26.85|66
1724604600000|2024-08-25 16:50:00|27.02|26.88|26.96|26.82|27.03|26.89|26.96|26.82|35
1724604900000|2024-08-25 16:55:00|26.95|26.81|26.94|26.8|26.95|26.81|26.88|26.74|54
1724605200000|2024-08-25 17:00:00|26.95|26.81|27.08|26.94|27.09|26.95|26.94|26.8|68
1724605500000|2024-08-25 17:05:00|27.09|26.95|27.17|27.03|27.18|27.04|27.07|26.93|55
1724605800000|2024-08-25 17:10:00|27.18|27.04|27.1|26.96|27.24|27.1|27.08|26.94|77
1724606100000|2024-08-25 17:15:00|27.11|26.97|27.05|26.91|27.11|26.97|27.04|26.9|45
1724606400000|2024-08-25 17:20:00|27.06|26.92|26.99|26.85|27.06|26.92|26.99|26.85|20
1724606700000|2024-08-25 17:25:00|26.98|26.84|26.95|26.81|26.99|26.85|26.92|26.78|49
1724607000000|2024-08-25 17:30:00|26.94|26.8|26.97|26.83|27|26.86|26.92|26.78|56
1724607300000|2024-08-25 17:35:00|26.96|26.82|27.02|26.88|27.02|26.88|26.91|26.77|55
1724607600000|2024-08-25 17:40:00|27.03|26.89|27.04|26.9|27.05|26.91|27.01|26.87|60
1724607900000|2024-08-25 17:45:00|27.05|26.91|26.99|26.85|27.05|26.91|26.99|26.85|39
1724608200000|2024-08-25 17:50:00|26.98|26.84|27.07|26.93|27.07|26.93|26.98|26.84|29
1724608500000|2024-08-25 17:55:00|27.08|26.94|27.1|26.96|27.12|26.98|27.07|26.93|29
1724608800000|2024-08-25 18:00:00|27.11|26.97|27.12|26.98|27.14|27|27.08|26.94|41
1724609100000|2024-08-25 18:05:00|27.13|26.99|27.03|26.89|27.13|26.99|27.02|26.88|33
1724609400000|2024-08-25 18:10:00|27.02|26.88|27.05|26.91|27.08|26.94|27.02|26.88|38
1724609700000|2024-08-25 18:15:00|27.06|26.92|27.12|26.98|27.13|26.99|27.06|26.92|51
1724610000000|2024-08-25 18:20:00|27.13|26.99|27.12|26.98|27.14|27|27.11|26.97|26
1724610300000|2024-08-25 18:25:00|27.11|26.97|27.06|26.92|27.12|26.98|27.05|26.91|36
1724610600000|2024-08-25 18:30:00|27.07|26.93|27.06|26.92|27.09|26.95|27.04|26.9|32
1724610900000|2024-08-25 18:35:00|27.07|26.93|27.13|26.99|27.13|26.99|27.07|26.93|65
1724611200000|2024-08-25 18:40:00|27.14|27|27.29|27.15|27.29|27.15|27.13|26.99|49
1724611500000|2024-08-25 18:45:00|27.28|27.14|27.19|27.05|27.29|27.15|27.19|27.05|54
1724611800000|2024-08-25 18:50:00|27.2|27.06|27.07|26.93|27.2|27.06|27.06|26.92|43
1724612100000|2024-08-25 18:55:00|27.06|26.92|27.13|26.99|27.14|27|27.06|26.92|28
1724612400000|2024-08-25 19:00:00|27.12|26.98|27.07|26.93|27.16|27.02|27.06|26.92|58
1724612700000|2024-08-25 19:05:00|27.06|26.92|27.05|26.91|27.07|26.93|27.01|26.87|31
1724613000000|2024-08-25 19:10:00|27.04|26.9|27.11|26.97|27.11|26.97|27.03|26.89|34
1724613300000|2024-08-25 19:15:00|27.1|26.96|27.01|26.87|27.11|26.97|27.01|26.87|37
1724613600000|2024-08-25 19:20:00|27.02|26.88|27.09|26.95|27.11|26.97|27.01|26.87|34
1724613900000|2024-08-25 19:25:00|27.08|26.94|27.32|26.68|27.32|26.95|27.05|26.66|33
1724614200000|2024-08-25 19:30:00|27.33|26.69|27.31|26.67|27.33|26.69|27.27|26.63|31
1724614500000|2024-08-25 19:35:00|27.3|26.66|27.31|26.67|27.32|26.68|27.26|26.62|67
1724614800000|2024-08-25 19:40:00|27.3|26.66|27.31|26.67|27.33|26.69|27.28|26.64|25
1724615100000|2024-08-25 19:45:00|27.32|26.68|27.37|26.73|27.37|26.73|27.31|26.67|50
1724615400000|2024-08-25 19:50:00|27.38|26.74|27.29|26.65|27.38|26.74|27.28|26.64|34
1724615700000|2024-08-25 19:55:00|27.28|26.64|27.28|26.64|27.3|26.66|27.28|26.64|13
1724616000000|2024-08-25 20:00:00|27.29|26.65|27.29|26.65|27.32|26.68|27.29|26.65|27
1724616300000|2024-08-25 20:05:00|27.3|26.66|27.32|26.68|27.33|26.69|27.29|26.65|11
1724616600000|2024-08-25 20:10:00|27.33|26.69|27.37|26.73|27.37|26.73|27.33|26.69|19
1724616900000|2024-08-25 20:15:00|27.38|26.74|27.27|26.63|27.38|26.74|27.27|26.63|18
1724617200000|2024-08-25 20:20:00|27.26|26.62|27.27|26.63|27.28|26.64|27.22|26.58|24
1724617500000|2024-08-25 20:25:00|27.28|26.64|27.24|26.6|27.28|26.64|27.23|26.59|47
1724617800000|2024-08-25 20:30:00|27.25|26.61|27.28|26.64|27.3|26.66|27.24|26.6|38
1724618100000|2024-08-25 20:35:00|27.27|26.63|27.25|26.61|27.29|26.65|27.24|26.6|45
1724618400000|2024-08-25 20:40:00|27.26|26.62|27.28|26.64|27.29|26.65|27.24|26.6|51
1724618700000|2024-08-25 20:45:00|27.29|26.65|27.31|26.67|27.31|26.67|27.28|26.64|32
1724619000000|2024-08-25 20:50:00|27.3|26.66|27.3|26.66|27.32|26.68|27.28|26.64|23
1724619300000|2024-08-25 20:55:00|27.29|26.65|26.99|26.85|27.3|26.85|26.98|26.59|37
1724619600000|2024-08-25 21:00:00|26.98|26.84|26.97|26.83|26.99|26.85|26.95|26.81|142
1724619900000|2024-08-25 21:05:00|26.98|26.84|27.03|26.89|27.04|26.9|26.96|26.82|152
1724620200000|2024-08-25 21:10:00|27.04|26.9|27.07|26.93|27.07|26.93|27|26.86|103
1724620500000|2024-08-25 21:15:00|27.08|26.94|27.18|27.04|27.21|27.07|27.07|26.93|55
1724620800000|2024-08-25 21:20:00|27.19|27.05|27.17|27.03|27.3|27.16|27.17|27.03|92
1724621100000|2024-08-25 21:25:00|27.16|27.02|27.28|27.14|27.29|27.15|27.14|27|94
1724621400000|2024-08-25 21:30:00|27.29|27.15|27.34|27.2|27.34|27.2|27.24|27.1|116
1724621700000|2024-08-25 21:35:00|27.35|27.21|27.54|27.4|27.54|27.4|27.32|27.18|68
1724622000000|2024-08-25 21:40:00|27.53|27.39|27.4|27.26|27.53|27.39|27.4|27.26|118
1724622300000|2024-08-25 21:45:00|27.39|27.25|27.48|27.34|27.51|27.37|27.39|27.25|26
1724622600000|2024-08-25 21:50:00|27.49|27.35|27.54|27.4|27.55|27.41|27.49|27.35|43
1724622900000|2024-08-25 21:55:00|27.55|27.41|27.58|27.44|27.58|27.44|27.5|27.36|70
1724623200000|2024-08-25 22:00:00|27.57|27.43|27.7|27.56|27.76|27.62|27.57|27.43|343
1724623500000|2024-08-25 22:05:00|27.68|27.54|27.66|27.52|27.7|27.56|27.54|27.4|217
1724623800000|2024-08-25 22:10:00|27.67|27.53|27.69|27.55|27.73|27.59|27.67|27.53|154
1724624100000|2024-08-25 22:15:00|27.68|27.54|27.65|27.51|27.7|27.56|27.61|27.47|118
1724624400000|2024-08-25 22:20:00|27.64|27.5|27.58|27.44|27.67|27.53|27.55|27.41|96
1724624700000|2024-08-25 22:25:00|27.57|27.43|27.53|27.39|27.6|27.46|27.52|27.38|107
1724625000000|2024-08-25 22:30:00|27.55|27.41|27.48|27.34|27.55|27.41|27.45|27.31|60
1724625300000|2024-08-25 22:35:00|27.47|27.33|27.46|27.32|27.5|27.36|27.45|27.31|62
1724625600000|2024-08-25 22:40:00|27.45|27.31|27.53|27.39|27.54|27.4|27.45|27.31|37
1724625900000|2024-08-25 22:45:00|27.52|27.38|27.49|27.35|27.55|27.41|27.47|27.33|177
1724626200000|2024-08-25 22:50:00|27.5|27.36|27.49|27.35|27.5|27.36|27.45|27.31|199
1724626500000|2024-08-25 22:55:00|27.48|27.34|27.49|27.35|27.52|27.38|27.48|27.34|219
1724626800000|2024-08-25 23:00:00|27.5|27.36|27.52|27.38|27.53|27.39|27.48|27.34|153
1724627100000|2024-08-25 23:05:00|27.53|27.39|27.48|27.34|27.55|27.41|27.46|27.32|346
1724627400000|2024-08-25 23:10:00|27.49|27.35|27.54|27.4|27.57|27.43|27.42|27.28|111
1724627700000|2024-08-25 23:15:00|27.53|27.39|27.4|27.26|27.55|27.41|27.4|27.26|100
1724628000000|2024-08-25 23:20:00|27.41|27.27|27.38|27.24|27.41|27.27|27.33|27.19|142
1724628300000|2024-08-25 23:25:00|27.39|27.25|27.46|27.32|27.57|27.43|27.38|27.24|98
1724628600000|2024-08-25 23:30:00|27.45|27.31|27.45|27.31|27.48|27.34|27.41|27.27|98
1724628900000|2024-08-25 23:35:00|27.44|27.3|27.36|27.22|27.46|27.32|27.33|27.19|103
1724629200000|2024-08-25 23:40:00|27.35|27.21|27.25|27.11|27.35|27.21|27.25|27.11|42
1724629500000|2024-08-25 23:45:00|27.26|27.12|27.05|26.91|27.27|27.13|27.03|26.89|140
1724629800000|2024-08-25 23:50:00|27.06|26.92|27.08|26.94|27.13|26.99|27.05|26.91|116
1724630100000|2024-08-25 23:55:00|27.07|26.93|27|26.86|27.08|26.94|27|26.86|32
1724630400000|2024-08-26 00:00:00|27.01|26.87|27.13|26.99|27.13|26.99|26.99|26.85|114
1724630700000|2024-08-26 00:05:00|27.12|26.98|27.25|27.11|27.26|27.12|27.12|26.98|129
1724631000000|2024-08-26 00:10:00|27.26|27.12|27.08|26.94|27.28|27.14|27.04|26.9|173
1724631300000|2024-08-26 00:15:00|27.09|26.95|27.07|26.93|27.13|26.99|27.01|26.87|146
1724631600000|2024-08-26 00:20:00|27.08|26.94|27.05|26.91|27.09|26.95|27.01|26.87|110
1724631900000|2024-08-26 00:25:00|27.04|26.9|27.01|26.87|27.07|26.93|26.98|26.84|84
1724632200000|2024-08-26 00:30:00|27.02|26.88|27.09|26.95|27.1|26.96|27|26.86|80
1724632500000|2024-08-26 00:35:00|27.1|26.96|26.92|26.78|27.1|26.96|26.92|26.78|80
1724632800000|2024-08-26 00:40:00|26.93|26.79|26.87|26.73|26.93|26.79|26.84|26.7|171
1724633100000|2024-08-26 00:45:00|26.86|26.72|26.76|26.62|26.93|26.79|26.74|26.6|110
1724633400000|2024-08-26 00:50:00|26.77|26.63|26.79|26.65|26.8|26.66|26.67|26.53|57
1724633700000|2024-08-26 00:55:00|26.8|26.66|26.8|26.66|26.83|26.69|26.76|26.62|155
1724634000000|2024-08-26 01:00:00|26.79|26.65|26.75|26.61|26.82|26.68|26.71|26.57|117
1724634300000|2024-08-26 01:05:00|26.76|26.62|26.7|26.56|26.76|26.62|26.65|26.51|110
1724634600000|2024-08-26 01:10:00|26.71|26.57|26.76|26.62|26.81|26.67|26.69|26.55|149
1724634900000|2024-08-26 01:15:00|26.75|26.61|26.82|26.68|26.83|26.69|26.75|26.61|96
1724635200000|2024-08-26 01:20:00|26.81|26.67|26.83|26.69|26.86|26.72|26.81|26.67|21
1724635500000|2024-08-26 01:25:00|26.82|26.68|26.81|26.67|26.86|26.72|26.81|26.67|60
1724635800000|2024-08-26 01:30:00|26.8|26.66|26.74|26.6|26.8|26.66|26.73|26.59|27
1724636100000|2024-08-26 01:35:00|26.73|26.59|26.69|26.55|26.76|26.62|26.68|26.54|39
1724636400000|2024-08-26 01:40:00|26.7|26.56|26.64|26.5|26.7|26.56|26.6|26.46|33
1724636700000|2024-08-26 01:45:00|26.65|26.51|26.69|26.55|26.71|26.57|26.64|26.5|141
1724637000000|2024-08-26 01:50:00|26.68|26.54|26.65|26.51|26.69|26.55|26.61|26.47|172
1724637300000|2024-08-26 01:55:00|26.64|26.5|26.6|26.46|26.67|26.53|26.53|26.39|90
1724637600000|2024-08-26 02:00:00|26.59|26.45|26.56|26.42|26.63|26.49|26.55|26.41|44
1724637900000|2024-08-26 02:05:00|26.55|26.41|26.57|26.43|26.58|26.44|26.51|26.37|97
1724638200000|2024-08-26 02:10:00|26.58|26.44|26.57|26.43|26.6|26.46|26.53|26.39|51
1724638500000|2024-08-26 02:15:00|26.58|26.44|26.53|26.39|26.59|26.45|26.52|26.38|59
1724638800000|2024-08-26 02:20:00|26.54|26.4|26.59|26.45|26.59|26.45|26.41|26.27|88
1724639100000|2024-08-26 02:25:00|26.58|26.44|26.63|26.49|26.65|26.51|26.58|26.44|66
1724639400000|2024-08-26 02:30:00|26.64|26.5|26.66|26.52|26.68|26.54|26.63|26.49|89
1724639700000|2024-08-26 02:35:00|26.65|26.51|26.6|26.46|26.66|26.52|26.59|26.45|74
1724640000000|2024-08-26 02:40:00|26.61|26.47|26.71|26.57|26.73|26.59|26.6|26.46|136
1724640300000|2024-08-26 02:45:00|26.7|26.56|26.73|26.59|26.74|26.6|26.67|26.53|102
1724640600000|2024-08-26 02:50:00|26.72|26.58|26.69|26.55|26.76|26.62|26.69|26.55|84
1724640900000|2024-08-26 02:55:00|26.68|26.54|26.76|26.62|26.76|26.62|26.68|26.54|11
1724641200000|2024-08-26 03:00:00|26.75|26.61|26.65|26.51|26.77|26.63|26.65|26.51|101
1724641500000|2024-08-26 03:05:00|26.66|26.52|26.69|26.55|26.69|26.55|26.65|26.51|40
1724641800000|2024-08-26 03:10:00|26.68|26.54|26.73|26.59|26.73|26.59|26.68|26.54|102
1724642100000|2024-08-26 03:15:00|26.74|26.6|26.73|26.59|26.77|26.63|26.72|26.58|165
1724642400000|2024-08-26 03:20:00|26.74|26.6|26.79|26.65|26.8|26.66|26.72|26.58|141
1724642700000|2024-08-26 03:25:00|26.8|26.66|26.78|26.64|26.8|26.66|26.77|26.63|17
1724643000000|2024-08-26 03:30:00|26.77|26.63|26.79|26.65|26.8|26.66|26.75|26.61|73
1724643300000|2024-08-26 03:35:00|26.78|26.64|26.78|26.64|26.83|26.69|26.76|26.62|200
1724643600000|2024-08-26 03:40:00|26.77|26.63|26.87|26.73|26.88|26.74|26.77|26.63|89
1724643900000|2024-08-26 03:45:00|26.86|26.72|26.87|26.73|26.9|26.76|26.86|26.72|119
1724644200000|2024-08-26 03:50:00|26.86|26.72|26.87|26.73|26.9|26.76|26.84|26.7|123
1724644500000|2024-08-26 03:55:00|26.86|26.72|26.93|26.79|26.93|26.79|26.86|26.72|45
1724644800000|2024-08-26 04:00:00|26.92|26.78|27|26.86|27.01|26.87|26.92|26.78|131
1724645100000|2024-08-26 04:05:00|27.01|26.87|26.97|26.83|27.02|26.88|26.96|26.82|110
1724645400000|2024-08-26 04:10:00|26.96|26.82|26.92|26.78|26.97|26.83|26.89|26.75|109
1724645700000|2024-08-26 04:15:00|26.91|26.77|26.97|26.83|26.98|26.84|26.88|26.74|43
1724646000000|2024-08-26 04:20:00|26.98|26.84|27|26.86|27.01|26.87|26.97|26.83|69
1724646300000|2024-08-26 04:25:00|26.99|26.85|27|26.86|27.02|26.88|26.97|26.83|54
1724646600000|2024-08-26 04:30:00|27.01|26.87|26.98|26.84|27.01|26.87|26.98|26.84|50
1724646900000|2024-08-26 04:35:00|26.97|26.83|26.99|26.85|27.01|26.87|26.97|26.83|40
1724647200000|2024-08-26 04:40:00|27|26.86|26.9|26.76|27|26.86|26.9|26.76|103
1724647500000|2024-08-26 04:45:00|26.91|26.77|26.91|26.77|26.92|26.78|26.89|26.75|59
1724647800000|2024-08-26 04:50:00|26.9|26.76|26.96|26.82|26.98|26.84|26.9|26.76|43
1724648100000|2024-08-26 04:55:00|26.97|26.83|27|26.86|27.01|26.87|26.93|26.79|86
1724648400000|2024-08-26 05:00:00|27.01|26.87|27.07|26.93|27.08|26.94|27|26.86|118
1724648700000|2024-08-26 05:05:00|27.06|26.92|27.08|26.94|27.14|27|27.05|26.91|79
1724649000000|2024-08-26 05:10:00|27.07|26.93|27.08|26.94|27.1|26.96|27.04|26.9|46
1724649300000|2024-08-26 05:15:00|27.09|26.95|27.14|27|27.16|27.02|27.08|26.94|93
1724649600000|2024-08-26 05:20:00|27.13|26.99|27.13|26.99|27.14|27|27.06|26.92|158
1724649900000|2024-08-26 05:25:00|27.12|26.98|27.04|26.9|27.15|27.01|27.03|26.89|100
1724650200000|2024-08-26 05:30:00|27.05|26.91|27.1|26.96|27.1|26.96|27.05|26.91|46
1724650500000|2024-08-26 05:35:00|27.09|26.95|27.15|27.01|27.16|27.02|27.09|26.95|161
1724650800000|2024-08-26 05:40:00|27.16|27.02|27.15|27.01|27.18|27.04|27.14|27|44
1724651100000|2024-08-26 05:45:00|27.14|27|27.09|26.95|27.14|27|27.06|26.92|38
1724651400000|2024-08-26 05:50:00|27.1|26.96|27.08|26.94|27.1|26.96|27.07|26.93|120
1724651700000|2024-08-26 05:55:00|27.09|26.95|27.07|26.93|27.1|26.96|27.05|26.91|47
1724652000000|2024-08-26 06:00:00|27.08|26.94|27.01|26.87|27.12|26.98|26.98|26.84|83
1724652300000|2024-08-26 06:05:00|27|26.86|26.86|26.72|27.01|26.87|26.86|26.72|83
1724652600000|2024-08-26 06:10:00|26.85|26.71|26.75|26.61|26.85|26.71|26.75|26.61|49
1724652900000|2024-08-26 06:15:00|26.76|26.62|26.71|26.57|26.76|26.62|26.7|26.56|48
1724653200000|2024-08-26 06:20:00|26.72|26.58|26.8|26.66|26.81|26.67|26.72|26.58|111
1724653500000|2024-08-26 06:25:00|26.81|26.67|26.8|26.66|26.84|26.7|26.76|26.62|90
1724653800000|2024-08-26 06:30:00|26.81|26.67|26.93|26.79|26.93|26.79|26.8|26.66|101
1724654100000|2024-08-26 06:35:00|26.94|26.8|26.94|26.8|26.95|26.81|26.87|26.73|48
1724654400000|2024-08-26 06:40:00|26.93|26.79|26.93|26.79|27.01|26.87|26.87|26.73|179
1724654700000|2024-08-26 06:45:00|26.92|26.78|26.95|26.81|27.01|26.87|26.92|26.78|131
1724655000000|2024-08-26 06:50:00|26.94|26.8|26.97|26.83|26.97|26.83|26.85|26.71|150
1724655300000|2024-08-26 06:55:00|26.96|26.82|26.97|26.83|26.97|26.83|26.9|26.76|108
1724655600000|2024-08-26 07:00:00|26.96|26.82|26.93|26.79|26.98|26.84|26.93|26.79|64
1724655900000|2024-08-26 07:05:00|26.92|26.78|26.77|26.63|26.92|26.78|26.77|26.63|116
1724656200000|2024-08-26 07:10:00|26.78|26.64|26.91|26.77|26.91|26.77|26.76|26.62|130
1724656500000|2024-08-26 07:15:00|26.92|26.78|26.97|26.83|27.08|26.94|26.92|26.78|240
1724656800000|2024-08-26 07:20:00|26.96|26.82|26.97|26.83|27.03|26.89|26.94|26.8|105
1724657100000|2024-08-26 07:25:00|26.98|26.84|27.02|26.88|27.07|26.93|26.97|26.83|104
1724657400000|2024-08-26 07:30:00|27.03|26.89|27.01|26.87|27.06|26.92|26.99|26.85|50
1724657700000|2024-08-26 07:35:00|27.02|26.88|27.01|26.87|27.04|26.9|26.95|26.81|75
1724658000000|2024-08-26 07:40:00|27.02|26.88|26.93|26.79|27.04|26.9|26.92|26.78|156
1724658300000|2024-08-26 07:45:00|26.92|26.78|26.99|26.85|26.99|26.85|26.92|26.78|106
1724658600000|2024-08-26 07:50:00|26.98|26.84|26.88|26.74|27|26.86|26.88|26.74|72
1724658900000|2024-08-26 07:55:00|26.87|26.73|26.89|26.75|26.91|26.77|26.85|26.71|58
1724659200000|2024-08-26 08:00:00|26.88|26.74|26.93|26.79|26.98|26.84|26.86|26.72|154
1724659500000|2024-08-26 08:05:00|26.94|26.8|27.1|26.96|27.1|26.96|26.94|26.8|49
1724659800000|2024-08-26 08:10:00|27.11|26.97|27.04|26.9|27.12|26.98|27.02|26.88|92
1724660100000|2024-08-26 08:15:00|27.03|26.89|27.14|27|27.15|27.01|27.03|26.89|131
1724660400000|2024-08-26 08:20:00|27.15|27.01|27.06|26.92|27.15|27.01|27.06|26.92|68
1724660700000|2024-08-26 08:25:00|27.07|26.93|27.08|26.94|27.1|26.96|27.06|26.92|28
1724661000000|2024-08-26 08:30:00|27.07|26.93|27|26.86|27.11|26.97|27|26.86|90
1724661300000|2024-08-26 08:35:00|26.99|26.85|27.04|26.9|27.05|26.91|26.95|26.81|85
1724661600000|2024-08-26 08:40:00|27.03|26.89|26.94|26.8|27.03|26.89|26.94|26.8|41
1724661900000|2024-08-26 08:45:00|26.95|26.81|26.95|26.81|26.98|26.84|26.94|26.8|23
1724662200000|2024-08-26 08:50:00|26.94|26.8|26.96|26.82|26.97|26.83|26.94|26.8|21
1724662500000|2024-08-26 08:55:00|26.97|26.83|26.95|26.81|26.99|26.85|26.95|26.81|23
1724662800000|2024-08-26 09:00:00|26.94|26.8|26.89|26.75|26.95|26.81|26.88|26.74|73
1724663100000|2024-08-26 09:05:00|26.88|26.74|26.84|26.7|26.89|26.75|26.84|26.7|46
1724663400000|2024-08-26 09:10:00|26.85|26.71|26.81|26.67|26.87|26.73|26.8|26.66|17
1724663700000|2024-08-26 09:15:00|26.8|26.66|26.83|26.69|26.83|26.69|26.73|26.59|161
1724664000000|2024-08-26 09:20:00|26.82|26.68|26.77|26.63|26.87|26.73|26.77|26.63|176
1724664300000|2024-08-26 09:25:00|26.76|26.62|26.77|26.63|26.78|26.64|26.7|26.56|84
1724664600000|2024-08-26 09:30:00|26.76|26.62|26.83|26.69|26.9|26.76|26.65|26.51|289
1724664900000|2024-08-26 09:35:00|26.82|26.68|26.91|26.77|26.98|26.84|26.76|26.62|268
1724665200000|2024-08-26 09:40:00|26.9|26.76|26.83|26.69|26.95|26.81|26.8|26.66|109
1724665500000|2024-08-26 09:45:00|26.82|26.68|26.89|26.75|26.89|26.75|26.81|26.67|72
1724665800000|2024-08-26 09:50:00|26.88|26.74|27.02|26.88|27.02|26.88|26.88|26.74|191
1724666100000|2024-08-26 09:55:00|27.03|26.89|27.04|26.9|27.05|26.91|26.98|26.84|146
1724666400000|2024-08-26 10:00:00|27.05|26.91|27.09|26.95|27.12|26.98|27|26.86|176
1724666700000|2024-08-26 10:05:00|27.1|26.96|27.07|26.93|27.1|26.96|27.01|26.87|214
1724667000000|2024-08-26 10:10:00|27.06|26.92|27.06|26.92|27.07|26.93|27.03|26.89|81
1724667300000|2024-08-26 10:15:00|27.07|26.93|27.05|26.91|27.08|26.94|26.99|26.85|118
1724667600000|2024-08-26 10:20:00|27.04|26.9|27.13|26.99|27.14|27|27.04|26.9|202
1724667900000|2024-08-26 10:25:00|27.14|27|27.12|26.98|27.17|27.03|27.12|26.98|98
1724668200000|2024-08-26 10:30:00|27.13|26.99|27.03|26.89|27.13|26.99|27.03|26.89|71
1724668500000|2024-08-26 10:35:00|27.04|26.9|27.1|26.96|27.1|26.96|27.02|26.88|49
1724668800000|2024-08-26 10:40:00|27.11|26.97|27.09|26.95|27.16|27.02|27.09|26.95|61
1724669100000|2024-08-26 10:45:00|27.1|26.96|27.03|26.89|27.1|26.96|27.03|26.89|44
1724669400000|2024-08-26 10:50:00|27.04|26.9|27.04|26.9|27.07|26.93|27.01|26.87|59
1724669700000|2024-08-26 10:55:00|27.05|26.91|26.99|26.85|27.05|26.91|26.99|26.85|31
1724670000000|2024-08-26 11:00:00|26.98|26.84|27.04|26.9|27.04|26.9|26.95|26.81|141
1724670300000|2024-08-26 11:05:00|27.03|26.89|27|26.86|27.06|26.92|26.99|26.85|101
1724670600000|2024-08-26 11:10:00|27.01|26.87|27.02|26.88|27.06|26.92|27|26.86|141
1724670900000|2024-08-26 11:15:00|27.03|26.89|26.97|26.83|27.03|26.89|26.96|26.82|167
1724671200000|2024-08-26 11:20:00|26.98|26.84|27.02|26.88|27.09|26.95|26.97|26.83|135
1724671500000|2024-08-26 11:25:00|27.01|26.87|27.1|26.96|27.11|26.97|27.01|26.87|95
1724671800000|2024-08-26 11:30:00|27.09|26.95|27.07|26.93|27.12|26.98|27.05|26.91|139
1724672100000|2024-08-26 11:35:00|27.06|26.92|27.09|26.95|27.09|26.95|27.03|26.89|42
1724672400000|2024-08-26 11:40:00|27.1|26.96|27.04|26.9|27.11|26.97|27.02|26.88|50
1724672700000|2024-08-26 11:45:00|27.03|26.89|26.99|26.85|27.03|26.89|26.97|26.83|25
1724673000000|2024-08-26 11:50:00|27|26.86|27|26.86|27.02|26.88|26.99|26.85|39
1724673300000|2024-08-26 11:55:00|26.99|26.85|26.95|26.81|27|26.86|26.94|26.8|205
1724673600000|2024-08-26 12:00:00|26.94|26.8|26.93|26.79|26.97|26.83|26.89|26.75|261
1724673900000|2024-08-26 12:05:00|26.92|26.78|26.97|26.83|26.98|26.84|26.92|26.78|122
1724674200000|2024-08-26 12:10:00|26.98|26.84|26.99|26.85|27|26.86|26.96|26.82|64
1724674500000|2024-08-26 12:15:00|26.98|26.84|26.88|26.74|26.98|26.84|26.86|26.72|161
1724674800000|2024-08-26 12:20:00|26.89|26.75|26.82|26.68|26.9|26.76|26.8|26.66|104
1724675100000|2024-08-26 12:25:00|26.83|26.69|26.81|26.67|26.83|26.69|26.76|26.62|148
1724675400000|2024-08-26 12:30:00|26.82|26.68|26.68|26.54|26.82|26.68|26.68|26.54|85
1724675700000|2024-08-26 12:35:00|26.67|26.53|26.65|26.51|26.69|26.55|26.62|26.48|88
1724676000000|2024-08-26 12:40:00|26.66|26.52|26.56|26.42|26.68|26.54|26.54|26.4|297
1724676300000|2024-08-26 12:45:00|26.57|26.43|26.6|26.46|26.67|26.53|26.56|26.42|269
1724676600000|2024-08-26 12:50:00|26.61|26.47|26.56|26.42|26.61|26.47|26.5|26.36|110
1724676900000|2024-08-26 12:55:00|26.57|26.43|26.55|26.41|26.63|26.49|26.54|26.4|56
1724677200000|2024-08-26 13:00:00|26.56|26.42|26.56|26.42|26.57|26.43|26.49|26.35|63
1724677500000|2024-08-26 13:05:00|26.57|26.43|26.67|26.53|26.68|26.54|26.57|26.43|104
1724677800000|2024-08-26 13:10:00|26.66|26.52|26.71|26.57|26.74|26.6|26.66|26.52|190
1724678100000|2024-08-26 13:15:00|26.72|26.58|26.77|26.63|26.79|26.65|26.7|26.56|106
1724678400000|2024-08-26 13:20:00|26.78|26.64|26.66|26.52|26.78|26.64|26.65|26.51|27
1724678700000|2024-08-26 13:25:00|26.67|26.53|26.69|26.55|26.73|26.59|26.66|26.52|145
1724679000000|2024-08-26 13:30:00|26.7|26.56|26.69|26.55|26.76|26.62|26.62|26.48|67
1724679300000|2024-08-26 13:35:00|26.68|26.54|26.69|26.55|26.77|26.63|26.64|26.5|177
1724679600000|2024-08-26 13:40:00|26.68|26.54|26.58|26.44|26.69|26.55|26.56|26.42|243
1724679900000|2024-08-26 13:45:00|26.59|26.45|26.55|26.41|26.6|26.46|26.48|26.34|97
1724680200000|2024-08-26 13:50:00|26.56|26.42|26.47|26.33|26.58|26.44|26.45|26.31|320
1724680500000|2024-08-26 13:55:00|26.48|26.34|26.56|26.42|26.6|26.46|26.47|26.33|284
1724680800000|2024-08-26 14:00:00|26.57|26.43|26.7|26.56|26.7|26.56|26.56|26.42|246
1724681100000|2024-08-26 14:05:00|26.71|26.57|26.58|26.44|26.76|26.62|26.55|26.41|356
1724681400000|2024-08-26 14:10:00|26.59|26.45|26.54|26.4|26.62|26.48|26.52|26.38|304
1724681700000|2024-08-26 14:15:00|26.53|26.39|26.39|26.25|26.55|26.41|26.37|26.23|343
1724682000000|2024-08-26 14:20:00|26.38|26.24|26.51|26.37|26.54|26.4|26.38|26.24|318
1724682300000|2024-08-26 14:25:00|26.53|26.39|26.57|26.43|26.64|26.5|26.52|26.38|284
1724682600000|2024-08-26 14:30:00|26.56|26.42|26.49|26.35|26.61|26.47|26.46|26.32|138
1724682900000|2024-08-26 14:35:00|26.48|26.34|26.38|26.24|26.5|26.36|26.33|26.19|237
1724683200000|2024-08-26 14:40:00|26.37|26.23|26.39|26.25|26.43|26.29|26.36|26.22|297
1724683500000|2024-08-26 14:45:00|26.4|26.26|26.48|26.34|26.5|26.36|26.37|26.23|177
1724683800000|2024-08-26 14:50:00|26.49|26.35|26.53|26.39|26.61|26.47|26.47|26.33|59
1724684100000|2024-08-26 14:55:00|26.54|26.4|26.58|26.44|26.59|26.45|26.5|26.36|68
1724684400000|2024-08-26 15:00:00|26.59|26.45|26.55|26.41|26.6|26.46|26.54|26.4|49
1724684700000|2024-08-26 15:05:00|26.54|26.4|26.51|26.37|26.54|26.4|26.49|26.35|34
1724685000000|2024-08-26 15:10:00|26.52|26.38|26.39|26.25|26.52|26.38|26.39|26.25|39
1724685300000|2024-08-26 15:15:00|26.38|26.24|26.37|26.23|26.43|26.29|26.34|26.2|117
1724685600000|2024-08-26 15:20:00|26.38|26.24|26.51|26.37|26.51|26.37|26.36|26.22|165
1724685900000|2024-08-26 15:25:00|26.5|26.36|26.56|26.42|26.57|26.43|26.49|26.35|227
1724686200000|2024-08-26 15:30:00|26.55|26.41|26.51|26.37|26.58|26.44|26.49|26.35|144
1724686500000|2024-08-26 15:35:00|26.52|26.38|26.55|26.41|26.55|26.41|26.47|26.33|189
1724686800000|2024-08-26 15:40:00|26.54|26.4|26.61|26.47|26.61|26.47|26.54|26.4|118
1724687100000|2024-08-26 15:45:00|26.6|26.46|26.65|26.51|26.65|26.51|26.53|26.39|99
1724687400000|2024-08-26 15:50:00|26.66|26.52|26.64|26.5|26.68|26.54|26.6|26.46|55
1724687700000|2024-08-26 15:55:00|26.66|26.52|26.62|26.48|26.68|26.54|26.62|26.48|294
1724688000000|2024-08-26 16:00:00|26.61|26.47|26.52|26.38|26.63|26.49|26.52|26.38|267
1724688300000|2024-08-26 16:05:00|26.51|26.37|26.59|26.45|26.61|26.47|26.51|26.37|143
1724688600000|2024-08-26 16:10:00|26.6|26.46|26.64|26.5|26.69|26.55|26.59|26.45|170
1724688900000|2024-08-26 16:15:00|26.65|26.51|26.53|26.39|26.65|26.51|26.52|26.38|299
1724689200000|2024-08-26 16:20:00|26.52|26.38|26.6|26.46|26.62|26.48|26.51|26.37|175
1724689500000|2024-08-26 16:25:00|26.61|26.47|26.55|26.41|26.61|26.47|26.55|26.41|27
1724689800000|2024-08-26 16:30:00|26.56|26.42|26.52|26.38|26.58|26.44|26.5|26.36|114
1724690100000|2024-08-26 16:35:00|26.53|26.39|26.68|26.54|26.69|26.55|26.51|26.37|229
1724690400000|2024-08-26 16:40:00|26.69|26.55|26.68|26.54|26.7|26.56|26.64|26.5|70
1724690700000|2024-08-26 16:45:00|26.69|26.55|26.75|26.61|26.77|26.63|26.68|26.54|69
1724691000000|2024-08-26 16:50:00|26.74|26.6|26.71|26.57|26.76|26.62|26.69|26.55|41
1724691300000|2024-08-26 16:55:00|26.72|26.58|26.71|26.57|26.74|26.6|26.68|26.54|54
1724691600000|2024-08-26 17:00:00|26.72|26.58|26.79|26.65|26.8|26.66|26.7|26.56|16
1724691900000|2024-08-26 17:05:00|26.8|26.66|26.77|26.63|26.83|26.69|26.75|26.61|141
1724692200000|2024-08-26 17:10:00|26.78|26.64|26.69|26.55|26.78|26.64|26.69|26.55|78
1724692500000|2024-08-26 17:15:00|26.7|26.56|26.64|26.5|26.77|26.63|26.62|26.48|100
1724692800000|2024-08-26 17:20:00|26.63|26.49|26.73|26.59|26.74|26.6|26.63|26.49|78
1724693100000|2024-08-26 17:25:00|26.74|26.6|26.7|26.56|26.79|26.65|26.67|26.53|71
1724693400000|2024-08-26 17:30:00|26.71|26.57|26.74|26.6|26.79|26.65|26.7|26.56|60
1724693700000|2024-08-26 17:35:00|26.73|26.59|26.56|26.42|26.74|26.6|26.55|26.41|158
1724694000000|2024-08-26 17:40:00|26.55|26.41|26.51|26.37|26.58|26.44|26.5|26.36|109
1724694300000|2024-08-26 17:45:00|26.52|26.38|26.43|26.29|26.52|26.38|26.34|26.2|136
1724694600000|2024-08-26 17:50:00|26.42|26.28|26.37|26.23|26.43|26.29|26.32|26.18|100
1724694900000|2024-08-26 17:55:00|26.38|26.24|26.4|26.26|26.47|26.33|26.37|26.23|83
1724695200000|2024-08-26 18:00:00|26.41|26.27|26.34|26.2|26.48|26.34|26.32|26.18|96
1724695500000|2024-08-26 18:05:00|26.35|26.21|26.31|26.17|26.41|26.27|26.25|26.11|240
1724695800000|2024-08-26 18:10:00|26.3|26.16|26.41|26.27|26.43|26.29|26.28|26.14|254
1724696100000|2024-08-26 18:15:00|26.4|26.26|26.28|26.14|26.42|26.28|26.24|26.1|232
1724696400000|2024-08-26 18:20:00|26.29|26.15|26.44|26.3|26.44|26.3|26.28|26.14|102
1724696700000|2024-08-26 18:25:00|26.45|26.31|26.53|26.39|26.54|26.4|26.43|26.29|57
1724697000000|2024-08-26 18:30:00|26.54|26.4|26.6|26.46|26.61|26.47|26.53|26.39|241
1724697300000|2024-08-26 18:35:00|26.61|26.47|26.68|26.54|26.68|26.54|26.58|26.44|117
1724697600000|2024-08-26 18:40:00|26.69|26.55|26.65|26.51|26.73|26.59|26.6|26.46|125
1724697900000|2024-08-26 18:45:00|26.64|26.5|26.6|26.46|26.65|26.51|26.56|26.42|185
1724698200000|2024-08-26 18:50:00|26.61|26.47|26.58|26.44|26.64|26.5|26.57|26.43|91
1724698500000|2024-08-26 18:55:00|26.59|26.45|26.61|26.47|26.63|26.49|26.58|26.44|63
1724698800000|2024-08-26 19:00:00|26.62|26.48|26.54|26.4|26.63|26.49|26.53|26.39|191
1724699100000|2024-08-26 19:05:00|26.53|26.39|26.51|26.37|26.54|26.4|26.47|26.33|164
1724699400000|2024-08-26 19:10:00|26.5|26.36|26.53|26.39|26.58|26.44|26.49|26.35|70
1724699700000|2024-08-26 19:15:00|26.54|26.4|26.52|26.38|26.54|26.4|26.43|26.29|31
1724700000000|2024-08-26 19:20:00|26.53|26.39|26.47|26.33|26.57|26.43|26.47|26.33|39
1724700300000|2024-08-26 19:25:00|26.46|26.32|26.42|26.28|26.46|26.32|26.42|26.28|19
1724700600000|2024-08-26 19:30:00|26.43|26.29|26.44|26.3|26.48|26.34|26.43|26.29|74
1724700900000|2024-08-26 19:35:00|26.43|26.29|26.42|26.28|26.45|26.31|26.4|26.26|136
1724701200000|2024-08-26 19:40:00|26.41|26.27|26.34|26.2|26.42|26.28|26.34|26.2|82
1724701500000|2024-08-26 19:45:00|26.33|26.19|26.35|26.21|26.37|26.23|26.32|26.18|43
1724701800000|2024-08-26 19:50:00|26.36|26.22|26.34|26.2|26.43|26.29|26.34|26.2|109
1724702100000|2024-08-26 19:55:00|26.33|26.19|26.35|26.21|26.36|26.22|26.28|26.14|138
1724702400000|2024-08-26 20:00:00|26.36|26.22|26.32|26.18|26.37|26.23|26.28|26.14|146
1724702700000|2024-08-26 20:05:00|26.33|26.19|26.29|26.15|26.35|26.21|26.24|26.1|219
1724703000000|2024-08-26 20:10:00|26.28|26.14|26.25|26.11|26.31|26.17|26.25|26.11|72
1724703300000|2024-08-26 20:15:00|26.26|26.12|26.3|26.16|26.35|26.21|26.23|26.09|177
1724703600000|2024-08-26 20:20:00|26.29|26.15|26.34|26.2|26.35|26.21|26.29|26.15|44
1724703900000|2024-08-26 20:25:00|26.33|26.19|26.41|26.27|26.41|26.27|26.32|26.18|183
1724704200000|2024-08-26 20:30:00|26.4|26.26|26.46|26.32|26.48|26.34|26.38|26.24|152
1724704500000|2024-08-26 20:35:00|26.47|26.33|26.54|26.4|26.54|26.4|26.46|26.32|130
1724704800000|2024-08-26 20:40:00|26.53|26.39|26.52|26.38|26.54|26.4|26.5|26.36|163
1724705100000|2024-08-26 20:45:00|26.53|26.39|26.53|26.39|26.54|26.4|26.46|26.32|132
1724705400000|2024-08-26 20:50:00|26.52|26.38|26.49|26.35|26.54|26.4|26.47|26.33|95
1724705700000|2024-08-26 20:55:00|26.48|26.34|26.5|26.36|26.53|26.39|26.48|26.34|41
1724706000000|2024-08-26 21:00:00|26.49|26.35|26.45|26.31|26.49|26.35|26.45|26.31|26
1724706300000|2024-08-26 21:05:00|26.44|26.3|26.39|26.25|26.45|26.31|26.39|26.25|46
1724706600000|2024-08-26 21:10:00|26.38|26.24|26.34|26.2|26.39|26.25|26.34|26.2|29
1724706900000|2024-08-26 21:15:00|26.33|26.19|26.24|26.1|26.33|26.19|26.22|26.08|76
1724707200000|2024-08-26 21:20:00|26.23|26.09|26.16|26.02|26.24|26.1|26.07|25.93|85
1724707500000|2024-08-26 21:25:00|26.15|26.01|26.11|25.97|26.16|26.02|26.1|25.96|41
1724707800000|2024-08-26 21:30:00|26.09|25.95|26.2|26.06|26.21|26.07|26.05|25.91|54
1724708100000|2024-08-26 21:35:00|26.19|26.05|26.16|26.02|26.19|26.05|26.12|25.98|34
1724708400000|2024-08-26 21:40:00|26.17|26.03|26.16|26.02|26.19|26.05|26.12|25.98|29
1724708700000|2024-08-26 21:45:00|26.15|26.01|26.12|25.98|26.15|26.01|26.12|25.98|8
1724709000000|2024-08-26 21:50:00|26.13|25.99|26.22|26.08|26.23|26.09|26.13|25.99|22
1724709300000|2024-08-26 21:55:00|26.23|26.09|26.14|26|26.26|26.12|26.14|26|55
1724709600000|2024-08-26 22:00:00|26.15|26.01|26.17|26.03|26.21|26.07|26.15|26.01|43
1724709900000|2024-08-26 22:05:00|26.18|26.04|26.1|25.96|26.2|26.06|26.09|25.95|39
1724710200000|2024-08-26 22:10:00|26.11|25.97|26.16|26.02|26.16|26.02|26.1|25.96|24
1724710500000|2024-08-26 22:15:00|26.15|26.01|26.09|25.95|26.16|26.02|26.09|25.95|71
1724710800000|2024-08-26 22:20:00|26.1|25.96|26.14|26|26.14|26|26.09|25.95|23
1724711100000|2024-08-26 22:25:00|26.13|25.99|26.13|25.99|26.15|26.01|26.11|25.97|35
1724711400000|2024-08-26 22:30:00|26.12|25.98|26.13|25.99|26.15|26.01|26.11|25.97|106
1724711700000|2024-08-26 22:35:00|26.12|25.98|26.08|25.94|26.12|25.98|26.08|25.94|41
1724712000000|2024-08-26 22:40:00|26.07|25.93|26.05|25.91|26.08|25.94|26.02|25.88|132
1724712300000|2024-08-26 22:45:00|26.06|25.92|26.09|25.95|26.1|25.96|26.06|25.92|40
1724712600000|2024-08-26 22:50:00|26.08|25.94|26.11|25.97|26.11|25.97|26.06|25.92|64
1724712900000|2024-08-26 22:55:00|26.1|25.96|26.07|25.93|26.14|26|26.06|25.92|112
1724713200000|2024-08-26 23:00:00|26.06|25.92|26.08|25.94|26.11|25.97|26.05|25.91|71
1724713500000|2024-08-26 23:05:00|26.07|25.93|26.04|25.9|26.08|25.94|26.03|25.89|54
1724713800000|2024-08-26 23:10:00|26.05|25.91|26.17|26.03|26.18|26.04|26.04|25.9|114
1724714100000|2024-08-26 23:15:00|26.18|26.04|26.23|26.09|26.27|26.13|26.16|26.02|88
1724714400000|2024-08-26 23:20:00|26.22|26.08|26.24|26.1|26.29|26.15|26.22|26.08|94
1724714700000|2024-08-26 23:25:00|26.23|26.09|26.24|26.1|26.24|26.1|26.21|26.07|102
1724715000000|2024-08-26 23:30:00|26.23|26.09|26.21|26.07|26.25|26.11|26.18|26.04|101
1724715300000|2024-08-26 23:35:00|26.2|26.06|26.13|25.99|26.21|26.07|26.13|25.99|47
1724715600000|2024-08-26 23:40:00|26.12|25.98|26.09|25.95|26.13|25.99|26.09|25.95|8
1724715900000|2024-08-26 23:45:00|26.1|25.96|26.02|25.88|26.12|25.98|26.01|25.87|193
1724716200000|2024-08-26 23:50:00|26.03|25.89|25.98|25.84|26.03|25.89|25.98|25.84|185
1724716500000|2024-08-26 23:55:00|25.99|25.85|26.02|25.88|26.05|25.91|25.98|25.84|168
1724716800000|2024-08-27 00:00:00|26.03|25.89|26.11|25.97|26.19|26.05|26.03|25.89|238
1724717100000|2024-08-27 00:05:00|26.12|25.98|26.18|26.04|26.19|26.05|26.12|25.98|164
1724717400000|2024-08-27 00:10:00|26.17|26.03|26.22|26.08|26.24|26.1|26.17|26.03|135
1724717700000|2024-08-27 00:15:00|26.23|26.09|26.28|26.14|26.28|26.14|26.17|26.03|72
1724718000000|2024-08-27 00:20:00|26.29|26.15|26.27|26.13|26.34|26.2|26.24|26.1|217
1724718300000|2024-08-27 00:25:00|26.28|26.14|26.24|26.1|26.28|26.14|26.21|26.07|105
1724718600000|2024-08-27 00:30:00|26.25|26.11|26.3|26.16|26.31|26.17|26.2|26.06|186
1724718900000|2024-08-27 00:35:00|26.29|26.15|26.37|26.23|26.38|26.24|26.28|26.14|156
1724719200000|2024-08-27 00:40:00|26.36|26.22|26.33|26.19|26.38|26.24|26.29|26.15|123
1724719500000|2024-08-27 00:45:00|26.32|26.18|26.26|26.12|26.32|26.18|26.24|26.1|141
1724719800000|2024-08-27 00:50:00|26.27|26.13|26.19|26.05|26.27|26.13|26.14|26|159
1724720100000|2024-08-27 00:55:00|26.18|26.04|26.22|26.08|26.24|26.1|26.14|26|147
1724720400000|2024-08-27 01:00:00|26.21|26.07|26.31|26.17|26.34|26.2|26.16|26.02|296
1724720700000|2024-08-27 01:05:00|26.32|26.18|26.3|26.16|26.37|26.23|26.29|26.15|170
1724721000000|2024-08-27 01:10:00|26.31|26.17|26.25|26.11|26.33|26.19|26.25|26.11|171
1724721300000|2024-08-27 01:15:00|26.26|26.12|26.33|26.19|26.34|26.2|26.25|26.11|161
1724721600000|2024-08-27 01:20:00|26.34|26.2|26.37|26.23|26.4|26.26|26.31|26.17|232
1724721900000|2024-08-27 01:25:00|26.38|26.24|26.41|26.27|26.42|26.28|26.38|26.24|171
1724722200000|2024-08-27 01:30:00|26.43|26.29|26.43|26.29|26.45|26.31|26.38|26.24|112
1724722500000|2024-08-27 01:35:00|26.44|26.3|26.41|26.27|26.46|26.32|26.39|26.25|131
1724722800000|2024-08-27 01:40:00|26.4|26.26|26.35|26.21|26.4|26.26|26.34|26.2|176
1724723100000|2024-08-27 01:45:00|26.34|26.2|26.35|26.21|26.35|26.21|26.32|26.18|68
1724723400000|2024-08-27 01:50:00|26.34|26.2|26.34|26.2|26.34|26.2|26.33|26.19|7
1724723700000|2024-08-27 01:55:00|26.33|26.19|26.25|26.11|26.36|26.22|26.24|26.1|57
1724724000000|2024-08-27 02:00:00|26.26|26.12|26.3|26.16|26.32|26.18|26.23|26.09|136
1724724300000|2024-08-27 02:05:00|26.29|26.15|26.32|26.18|26.33|26.19|26.24|26.1|63
1724724600000|2024-08-27 02:10:00|26.33|26.19|26.39|26.25|26.4|26.26|26.31|26.17|59
1724724900000|2024-08-27 02:15:00|26.4|26.26|26.4|26.26|26.44|26.3|26.38|26.24|27
1724725200000|2024-08-27 02:20:00|26.39|26.25|26.35|26.21|26.39|26.25|26.33|26.19|153
1724725500000|2024-08-27 02:25:00|26.34|26.2|26.33|26.19|26.39|26.25|26.33|26.19|106
1724725800000|2024-08-27 02:30:00|26.32|26.18|26.34|26.2|26.38|26.24|26.3|26.16|65
1724726100000|2024-08-27 02:35:00|26.35|26.21|26.35|26.21|26.35|26.21|26.32|26.18|55
1724726400000|2024-08-27 02:40:00|26.34|26.2|26.23|26.09|26.35|26.21|26.23|26.09|109
1724726700000|2024-08-27 02:45:00|26.22|26.08|26.18|26.04|26.25|26.11|26.18|26.04|94
1724727000000|2024-08-27 02:50:00|26.19|26.05|26.27|26.13|26.27|26.13|26.18|26.04|112
1724727300000|2024-08-27 02:55:00|26.26|26.12|26.25|26.11|26.28|26.14|26.25|26.11|20
1724727600000|2024-08-27 03:00:00|26.24|26.1|26.2|26.06|26.25|26.11|26.18|26.04|112
1724727900000|2024-08-27 03:05:00|26.21|26.07|26.16|26.02|26.24|26.1|26.15|26.01|93
1724728200000|2024-08-27 03:10:00|26.15|26.01|26.15|26.01|26.18|26.04|26.14|26|67
1724728500000|2024-08-27 03:15:00|26.16|26.02|26.15|26.01|26.21|26.07|26.13|25.99|95
1724728800000|2024-08-27 03:20:00|26.16|26.02|26.19|26.05|26.19|26.05|26.14|26|28
1724729100000|2024-08-27 03:25:00|26.18|26.04|26.23|26.09|26.24|26.1|26.18|26.04|130
1724729400000|2024-08-27 03:30:00|26.24|26.1|26.3|26.16|26.31|26.17|26.23|26.09|33
1724729700000|2024-08-27 03:35:00|26.29|26.15|26.32|26.18|26.37|26.23|26.29|26.15|124
1724730000000|2024-08-27 03:40:00|26.33|26.19|26.32|26.18|26.34|26.2|26.31|26.17|50
1724730300000|2024-08-27 03:45:00|26.33|26.19|26.33|26.19|26.37|26.23|26.31|26.17|47
1724730600000|2024-08-27 03:50:00|26.34|26.2|26.38|26.24|26.39|26.25|26.33|26.19|137
1724730900000|2024-08-27 03:55:00|26.39|26.25|26.37|26.23|26.41|26.27|26.36|26.22|78
1724731200000|2024-08-27 04:00:00|26.38|26.24|26.35|26.21|26.38|26.24|26.32|26.18|46
1724731500000|2024-08-27 04:05:00|26.34|26.2|26.37|26.23|26.37|26.23|26.32|26.18|138
1724731800000|2024-08-27 04:10:00|26.36|26.22|26.35|26.21|26.41|26.27|26.35|26.21|110
1724732100000|2024-08-27 04:15:00|26.36|26.22|26.29|26.15|26.36|26.22|26.29|26.15|112
1724732400000|2024-08-27 04:20:00|26.3|26.16|26.29|26.15|26.31|26.17|26.28|26.14|12
1724732700000|2024-08-27 04:25:00|26.3|26.16|26.28|26.14|26.3|26.16|26.28|26.14|93
1724733000000|2024-08-27 04:30:00|26.29|26.15|26.32|26.18|26.32|26.18|26.27|26.13|278
1724733300000|2024-08-27 04:35:00|26.33|26.19|26.38|26.24|26.43|26.29|26.32|26.18|212
1724733600000|2024-08-27 04:40:00|26.39|26.25|26.44|26.3|26.46|26.32|26.38|26.24|96
1724733900000|2024-08-27 04:45:00|26.45|26.31|26.49|26.35|26.5|26.36|26.43|26.29|120
1724734200000|2024-08-27 04:50:00|26.48|26.34|26.47|26.33|26.49|26.35|26.44|26.3|108
1724734500000|2024-08-27 04:55:00|26.46|26.32|26.5|26.36|26.51|26.37|26.46|26.32|85
1724734800000|2024-08-27 05:00:00|26.49|26.35|26.55|26.41|26.56|26.42|26.49|26.35|119
1724735100000|2024-08-27 05:05:00|26.54|26.4|26.58|26.44|26.59|26.45|26.52|26.38|150
1724735400000|2024-08-27 05:10:00|26.57|26.43|26.57|26.43|26.59|26.45|26.55|26.41|112
1724735700000|2024-08-27 05:15:00|26.56|26.42|26.6|26.46|26.61|26.47|26.53|26.39|101
1724736000000|2024-08-27 05:20:00|26.59|26.45|26.65|26.51|26.65|26.51|26.59|26.45|201
1724736300000|2024-08-27 05:25:00|26.64|26.5|26.62|26.48|26.66|26.52|26.6|26.46|55
1724736600000|2024-08-27 05:30:00|26.63|26.49|26.68|26.54|26.69|26.55|26.61|26.47|114
1724736900000|2024-08-27 05:35:00|26.69|26.55|26.69|26.55|26.72|26.58|26.68|26.54|178
1724737200000|2024-08-27 05:40:00|26.68|26.54|26.67|26.53|26.69|26.55|26.63|26.49|98
1724737500000|2024-08-27 05:45:00|26.66|26.52|26.69|26.55|26.7|26.56|26.63|26.49|84
1724737800000|2024-08-27 05:50:00|26.7|26.56|26.71|26.57|26.76|26.62|26.69|26.55|161
1724738100000|2024-08-27 05:55:00|26.7|26.56|26.73|26.59|26.74|26.6|26.68|26.54|46
1724738400000|2024-08-27 06:00:00|26.72|26.58|26.74|26.6|26.76|26.62|26.64|26.5|136
1724738700000|2024-08-27 06:05:00|26.73|26.59|26.77|26.63|26.79|26.65|26.68|26.54|250
1724739000000|2024-08-27 06:10:00|26.79|26.65|26.87|26.73|26.88|26.74|26.77|26.63|236
1724739300000|2024-08-27 06:15:00|26.86|26.72|26.8|26.66|26.88|26.74|26.78|26.64|184
1724739600000|2024-08-27 06:20:00|26.81|26.67|26.72|26.58|26.83|26.69|26.71|26.57|135
1724739900000|2024-08-27 06:25:00|26.71|26.57|26.65|26.51|26.72|26.58|26.64|26.5|115
1724740200000|2024-08-27 06:30:00|26.66|26.52|26.62|26.48|26.69|26.55|26.62|26.48|149
1724740500000|2024-08-27 06:35:00|26.63|26.49|26.56|26.42|26.63|26.49|26.48|26.34|162
1724740800000|2024-08-27 06:40:00|26.57|26.43|26.52|26.38|26.6|26.46|26.49|26.35|80
1724741100000|2024-08-27 06:45:00|26.51|26.37|26.55|26.41|26.58|26.44|26.45|26.31|78
1724741400000|2024-08-27 06:50:00|26.56|26.42|26.52|26.38|26.6|26.46|26.51|26.37|68
1724741700000|2024-08-27 06:55:00|26.53|26.39|26.53|26.39|26.53|26.39|26.48|26.34|53
1724742000000|2024-08-27 07:00:00|26.52|26.38|26.56|26.42|26.56|26.42|26.52|26.38|115
1724742300000|2024-08-27 07:05:00|26.57|26.43|26.59|26.45|26.6|26.46|26.54|26.4|125
1724742600000|2024-08-27 07:10:00|26.58|26.44|26.63|26.49|26.63|26.49|26.58|26.44|162
1724742900000|2024-08-27 07:15:00|26.62|26.48|26.57|26.43|26.63|26.49|26.52|26.38|129
1724743200000|2024-08-27 07:20:00|26.58|26.44|26.61|26.47|26.61|26.47|26.56|26.42|110
1724743500000|2024-08-27 07:25:00|26.6|26.46|26.69|26.55|26.72|26.58|26.6|26.46|80
1724743800000|2024-08-27 07:30:00|26.7|26.56|26.72|26.58|26.75|26.61|26.67|26.53|87
1724744100000|2024-08-27 07:35:00|26.73|26.59|26.65|26.51|26.75|26.61|26.65|26.51|158
1724744400000|2024-08-27 07:40:00|26.64|26.5|26.52|26.38|26.67|26.53|26.52|26.38|106
1724744700000|2024-08-27 07:45:00|26.53|26.39|26.55|26.41|26.58|26.44|26.52|26.38|69
1724745000000|2024-08-27 07:50:00|26.56|26.42|26.57|26.43|26.59|26.45|26.54|26.4|64
1724745300000|2024-08-27 07:55:00|26.58|26.44|26.65|26.51|26.65|26.51|26.58|26.44|114
1724745600000|2024-08-27 08:00:00|26.64|26.5|26.71|26.57|26.72|26.58|26.62|26.48|144
1724745900000|2024-08-27 08:05:00|26.7|26.56|26.56|26.42|26.73|26.59|26.55|26.41|176
1724746200000|2024-08-27 08:10:00|26.55|26.41|26.6|26.46|26.61|26.47|26.49|26.35|162
1724746500000|2024-08-27 08:15:00|26.59|26.45|26.5|26.36|26.61|26.47|26.47|26.33|88
1724746800000|2024-08-27 08:20:00|26.51|26.37|26.39|26.25|26.55|26.41|26.39|26.25|99
1724747100000|2024-08-27 08:25:00|26.38|26.24|26.3|26.16|26.39|26.25|26.29|26.15|186
1724747400000|2024-08-27 08:30:00|26.31|26.17|26.22|26.08|26.31|26.17|26.22|26.08|218
1724747700000|2024-08-27 08:35:00|26.23|26.09|26.22|26.08|26.25|26.11|26.19|26.05|83
1724748000000|2024-08-27 08:40:00|26.21|26.07|26.19|26.05|26.22|26.08|26.16|26.02|174
1724748300000|2024-08-27 08:45:00|26.18|26.04|26.28|26.14|26.29|26.15|26.18|26.04|114
1724748600000|2024-08-27 08:50:00|26.27|26.13|26.33|26.19|26.33|26.19|26.27|26.13|142
1724748900000|2024-08-27 08:55:00|26.34|26.2|26.35|26.21|26.36|26.22|26.32|26.18|34
1724749200000|2024-08-27 09:00:00|26.34|26.2|26.28|26.14|26.35|26.21|26.21|26.07|161
1724749500000|2024-08-27 09:05:00|26.27|26.13|26.21|26.07|26.29|26.15|26.21|26.07|37
1724749800000|2024-08-27 09:10:00|26.2|26.06|26.29|26.15|26.29|26.15|26.19|26.05|79
1724750100000|2024-08-27 09:15:00|26.28|26.14|26.33|26.19|26.35|26.21|26.27|26.13|184
1724750400000|2024-08-27 09:20:00|26.32|26.18|26.29|26.15|26.35|26.21|26.27|26.13|147
1724750700000|2024-08-27 09:25:00|26.28|26.14|26.31|26.17|26.37|26.23|26.27|26.13|73
1724751000000|2024-08-27 09:30:00|26.32|26.18|26.28|26.14|26.35|26.21|26.27|26.13|88
1724751300000|2024-08-27 09:35:00|26.29|26.15|26.2|26.06|26.31|26.17|26.18|26.04|137
1724751600000|2024-08-27 09:40:00|26.19|26.05|26.08|25.94|26.19|26.05|26.08|25.94|178
1724751900000|2024-08-27 09:45:00|26.09|25.95|25.96|25.82|26.16|26.02|25.92|25.78|238
1724752200000|2024-08-27 09:50:00|25.95|25.81|25.97|25.83|25.99|25.85|25.92|25.78|170
1724752500000|2024-08-27 09:55:00|25.96|25.82|26.01|25.87|26.02|25.88|25.95|25.81|106
1724752800000|2024-08-27 10:00:00|26|25.86|25.94|25.8|26.02|25.88|25.93|25.79|182
1724753100000|2024-08-27 10:05:00|25.95|25.81|25.85|25.71|25.96|25.82|25.83|25.69|226
1724753400000|2024-08-27 10:10:00|25.86|25.72|25.92|25.78|25.93|25.79|25.84|25.7|144
1724753700000|2024-08-27 10:15:00|25.91|25.77|25.81|25.67|25.91|25.77|25.76|25.62|126
1724754000000|2024-08-27 10:20:00|25.8|25.66|25.8|25.66|25.84|25.7|25.75|25.61|242
1724754300000|2024-08-27 10:25:00|25.81|25.67|25.82|25.68|25.83|25.69|25.78|25.64|170
1724754600000|2024-08-27 10:30:00|25.81|25.67|25.73|25.59|25.83|25.69|25.71|25.57|206
1724754900000|2024-08-27 10:35:00|25.72|25.58|25.74|25.6|25.77|25.63|25.64|25.5|170
1724755200000|2024-08-27 10:40:00|25.73|25.59|25.68|25.54|25.76|25.62|25.68|25.54|70
1724755500000|2024-08-27 10:45:00|25.69|25.55|25.67|25.53|25.71|25.57|25.64|25.5|43
1724755800000|2024-08-27 10:50:00|25.68|25.54|25.67|25.53|25.69|25.55|25.64|25.5|44
1724756100000|2024-08-27 10:55:00|25.66|25.52|25.66|25.52|25.68|25.54|25.64|25.5|153
1724756400000|2024-08-27 11:00:00|25.65|25.51|25.7|25.56|25.7|25.56|25.6|25.46|94
1724756700000|2024-08-27 11:05:00|25.71|25.57|25.8|25.66|25.84|25.7|25.71|25.57|129
1724757000000|2024-08-27 11:10:00|25.79|25.65|25.85|25.71|25.85|25.71|25.78|25.64|35
1724757300000|2024-08-27 11:15:00|25.86|25.72|25.84|25.7|25.88|25.74|25.84|25.7|57
1724757600000|2024-08-27 11:20:00|25.85|25.71|25.86|25.72|25.86|25.72|25.8|25.66|60
1724757900000|2024-08-27 11:25:00|25.87|25.73|25.88|25.74|25.89|25.75|25.86|25.72|20
1724758200000|2024-08-27 11:30:00|25.87|25.73|25.86|25.72|25.88|25.74|25.82|25.68|141
1724758500000|2024-08-27 11:35:00|25.85|25.71|25.9|25.76|25.9|25.76|25.84|25.7|58
1724758800000|2024-08-27 11:40:00|25.91|25.77|25.87|25.73|25.92|25.78|25.86|25.72|25
1724759100000|2024-08-27 11:45:00|25.86|25.72|25.83|25.69|25.86|25.72|25.81|25.67|48
1724759400000|2024-08-27 11:50:00|25.82|25.68|25.78|25.64|25.82|25.68|25.76|25.62|33
1724759700000|2024-08-27 11:55:00|25.79|25.65|25.82|25.68|25.82|25.68|25.78|25.64|42
1724760000000|2024-08-27 12:00:00|25.83|25.69|25.73|25.59|25.84|25.7|25.73|25.59|49
1724760300000|2024-08-27 12:05:00|25.74|25.6|25.74|25.6|25.75|25.61|25.67|25.53|55
1724760600000|2024-08-27 12:10:00|25.75|25.61|25.79|25.65|25.81|25.67|25.75|25.61|87
1724760900000|2024-08-27 12:15:00|25.78|25.64|25.75|25.61|25.86|25.72|25.75|25.61|89
1724761200000|2024-08-27 12:20:00|25.74|25.6|25.74|25.6|25.77|25.63|25.72|25.58|47
1724761500000|2024-08-27 12:25:00|25.73|25.59|25.77|25.63|25.78|25.64|25.73|25.59|87
1724761800000|2024-08-27 12:30:00|25.76|25.62|25.77|25.63|25.79|25.65|25.73|25.59|44
1724762100000|2024-08-27 12:35:00|25.78|25.64|25.73|25.59|25.78|25.64|25.7|25.56|38
1724762400000|2024-08-27 12:40:00|25.74|25.6|25.66|25.52|25.75|25.61|25.61|25.47|59
1724762700000|2024-08-27 12:45:00|25.65|25.51|25.76|25.62|25.77|25.63|25.65|25.51|82
1724763000000|2024-08-27 12:50:00|25.75|25.61|25.77|25.63|25.77|25.63|25.71|25.57|149
1724763300000|2024-08-27 12:55:00|25.78|25.64|25.87|25.73|25.87|25.73|25.77|25.63|164
1724763600000|2024-08-27 13:00:00|25.86|25.72|25.73|25.59|25.87|25.73|25.72|25.58|136
1724763900000|2024-08-27 13:05:00|25.72|25.58|25.77|25.63|25.77|25.63|25.71|25.57|130
1724764200000|2024-08-27 13:10:00|25.78|25.64|25.69|25.55|25.82|25.68|25.68|25.54|57
1724764500000|2024-08-27 13:15:00|25.7|25.56|25.61|25.47|25.73|25.59|25.6|25.46|72
1724764800000|2024-08-27 13:20:00|25.62|25.48|25.78|25.64|25.82|25.68|25.58|25.44|145
1724765100000|2024-08-27 13:25:00|25.79|25.65|25.81|25.67|25.82|25.68|25.75|25.61|61
1724765400000|2024-08-27 13:30:00|25.8|25.66|25.77|25.63|25.82|25.68|25.74|25.6|50
1724765700000|2024-08-27 13:35:00|25.78|25.64|25.69|25.55|25.8|25.66|25.65|25.51|144
1724766000000|2024-08-27 13:40:00|25.7|25.56|25.73|25.59|25.78|25.64|25.69|25.55|240
1724766300000|2024-08-27 13:45:00|25.72|25.58|25.75|25.61|25.78|25.64|25.69|25.55|92
1724766600000|2024-08-27 13:50:00|25.76|25.62|25.79|25.65|25.84|25.7|25.76|25.62|112
1724766900000|2024-08-27 13:55:00|25.8|25.66|25.71|25.57|25.81|25.67|25.69|25.55|150
1724767200000|2024-08-27 14:00:00|25.72|25.58|25.63|25.49|25.74|25.6|25.61|25.47|93
1724767500000|2024-08-27 14:05:00|25.64|25.5|25.63|25.49|25.68|25.54|25.59|25.45|140
1724767800000|2024-08-27 14:10:00|25.62|25.48|25.48|25.34|25.64|25.5|25.41|25.27|187
1724768100000|2024-08-27 14:15:00|25.47|25.33|25.65|25.51|25.69|25.55|25.47|25.33|240
1724768400000|2024-08-27 14:20:00|25.64|25.5|25.67|25.53|25.72|25.58|25.6|25.46|150
1724768700000|2024-08-27 14:25:00|25.68|25.54|25.72|25.58|25.72|25.58|25.68|25.54|55
1724769000000|2024-08-27 14:30:00|25.71|25.57|25.76|25.62|25.81|25.67|25.68|25.54|179
1724769300000|2024-08-27 14:35:00|25.75|25.61|25.77|25.63|25.78|25.64|25.67|25.53|168
1724769600000|2024-08-27 14:40:00|25.76|25.62|25.68|25.54|25.76|25.62|25.67|25.53|149
1724769900000|2024-08-27 14:45:00|25.69|25.55|25.6|25.46|25.69|25.55|25.56|25.42|118
1724770200000|2024-08-27 14:50:00|25.59|25.45|25.56|25.42|25.59|25.45|25.52|25.38|62
1724770500000|2024-08-27 14:55:00|25.55|25.41|25.53|25.39|25.59|25.45|25.51|25.37|226
1724770800000|2024-08-27 15:00:00|25.52|25.38|25.37|25.23|25.53|25.39|25.36|25.22|188
1724771100000|2024-08-27 15:05:00|25.38|25.24|25.49|25.35|25.5|25.36|25.34|25.2|215
1724771400000|2024-08-27 15:10:00|25.5|25.36|25.57|25.43|25.61|25.47|25.48|25.34|44
1724771700000|2024-08-27 15:15:00|25.56|25.42|25.51|25.37|25.56|25.42|25.44|25.3|79
1724772000000|2024-08-27 15:20:00|25.5|25.36|25.45|25.31|25.52|25.38|25.44|25.3|144
1724772300000|2024-08-27 15:25:00|25.44|25.3|25.51|25.37|25.53|25.39|25.44|25.3|125
1724772600000|2024-08-27 15:30:00|25.5|25.36|25.42|25.28|25.51|25.37|25.41|25.27|43
1724772900000|2024-08-27 15:35:00|25.43|25.29|25.49|25.35|25.51|25.37|25.41|25.27|78
1724773200000|2024-08-27 15:40:00|25.48|25.34|25.5|25.36|25.53|25.39|25.48|25.34|81
1724773500000|2024-08-27 15:45:00|25.49|25.35|25.42|25.28|25.51|25.37|25.42|25.28|92
1724773800000|2024-08-27 15:50:00|25.43|25.29|25.39|25.25|25.44|25.3|25.39|25.25|178
1724774100000|2024-08-27 15:55:00|25.4|25.26|25.39|25.25|25.41|25.27|25.38|25.24|20
1724774400000|2024-08-27 16:00:00|25.38|25.24|25.29|25.15|25.39|25.25|25.27|25.13|131
1724774700000|2024-08-27 16:05:00|25.28|25.14|25.36|25.22|25.37|25.23|25.28|25.14|65
1724775000000|2024-08-27 16:10:00|25.35|25.21|25.5|25.36|25.52|25.38|25.35|25.21|185
1724775300000|2024-08-27 16:15:00|25.49|25.35|25.54|25.4|25.54|25.4|25.49|25.35|202
1724775600000|2024-08-27 16:20:00|25.53|25.39|25.61|25.47|25.63|25.49|25.53|25.39|103
1724775900000|2024-08-27 16:25:00|25.62|25.48|25.65|25.51|25.66|25.52|25.56|25.42|60
1724776200000|2024-08-27 16:30:00|25.64|25.5|25.62|25.48|25.66|25.52|25.6|25.46|135
1724776500000|2024-08-27 16:35:00|25.61|25.47|25.5|25.36|25.61|25.47|25.47|25.33|69
1724776800000|2024-08-27 16:40:00|25.49|25.35|25.44|25.3|25.5|25.36|25.39|25.25|213
1724777100000|2024-08-27 16:45:00|25.45|25.31|25.48|25.34|25.53|25.39|25.45|25.31|99
1724777400000|2024-08-27 16:50:00|25.49|25.35|25.44|25.3|25.54|25.4|25.43|25.29|36
1724777700000|2024-08-27 16:55:00|25.43|25.29|25.41|25.27|25.47|25.33|25.41|25.27|37
1724778000000|2024-08-27 17:00:00|25.42|25.28|25.46|25.32|25.48|25.34|25.36|25.22|101
1724778300000|2024-08-27 17:05:00|25.45|25.31|25.46|25.32|25.48|25.34|25.43|25.29|100
1724778600000|2024-08-27 17:10:00|25.47|25.33|25.43|25.29|25.5|25.36|25.4|25.26|109
1724778900000|2024-08-27 17:15:00|25.44|25.3|25.42|25.28|25.48|25.34|25.42|25.28|31
1724779200000|2024-08-27 17:20:00|25.41|25.27|25.45|25.31|25.48|25.34|25.4|25.26|47
1724779500000|2024-08-27 17:25:00|25.46|25.32|25.48|25.34|25.51|25.37|25.45|25.31|65
1724779800000|2024-08-27 17:30:00|25.49|25.35|25.5|25.36|25.51|25.37|25.47|25.33|38
1724780100000|2024-08-27 17:35:00|25.51|25.37|25.45|25.31|25.52|25.38|25.43|25.29|265
1724780400000|2024-08-27 17:40:00|25.44|25.3|25.45|25.31|25.47|25.33|25.43|25.29|130
1724780700000|2024-08-27 17:45:00|25.44|25.3|25.46|25.32|25.48|25.34|25.44|25.3|77
1724781000000|2024-08-27 17:50:00|25.47|25.33|25.49|25.35|25.55|25.41|25.47|25.33|49
1724781300000|2024-08-27 17:55:00|25.5|25.36|25.56|25.42|25.56|25.42|25.5|25.36|63
1724781600000|2024-08-27 18:00:00|25.55|25.41|25.57|25.43|25.6|25.46|25.55|25.41|87
1724781900000|2024-08-27 18:05:00|25.58|25.44|25.62|25.48|25.63|25.49|25.56|25.42|25
1724782200000|2024-08-27 18:10:00|25.63|25.49|25.67|25.53|25.67|25.53|25.63|25.49|15
1724782500000|2024-08-27 18:15:00|25.68|25.54|25.86|25.72|25.86|25.72|25.68|25.54|93
1724782800000|2024-08-27 18:20:00|25.87|25.73|25.8|25.66|25.88|25.74|25.8|25.66|149
1724783100000|2024-08-27 18:25:00|25.79|25.65|25.72|25.58|25.8|25.66|25.71|25.57|171
1724783400000|2024-08-27 18:30:00|25.71|25.57|25.77|25.63|25.78|25.64|25.7|25.56|223
1724783700000|2024-08-27 18:35:00|25.78|25.64|25.85|25.71|25.86|25.72|25.77|25.63|179
1724784000000|2024-08-27 18:40:00|25.84|25.7|25.87|25.73|25.88|25.74|25.83|25.69|160
1724784300000|2024-08-27 18:45:00|25.86|25.72|25.85|25.71|25.87|25.73|25.81|25.67|61
1724784600000|2024-08-27 18:50:00|25.84|25.7|25.83|25.69|25.86|25.72|25.82|25.68|163
1724784900000|2024-08-27 18:55:00|25.84|25.7|25.85|25.71|25.86|25.72|25.82|25.68|193
1724785200000|2024-08-27 19:00:00|25.86|25.72|25.74|25.6|25.86|25.72|25.73|25.59|244
1724785500000|2024-08-27 19:05:00|25.73|25.59|25.74|25.6|25.75|25.61|25.71|25.57|26
1724785800000|2024-08-27 19:10:00|25.75|25.61|25.77|25.63|25.78|25.64|25.75|25.61|124
1724786100000|2024-08-27 19:15:00|25.78|25.64|25.71|25.57|25.78|25.64|25.7|25.56|235
1724786400000|2024-08-27 19:20:00|25.72|25.58|25.7|25.56|25.72|25.58|25.68|25.54|173
1724786700000|2024-08-27 19:25:00|25.71|25.57|25.73|25.59|25.76|25.62|25.7|25.56|125
1724787000000|2024-08-27 19:30:00|25.72|25.58|25.69|25.55|25.73|25.59|25.68|25.54|178
1724787300000|2024-08-27 19:35:00|25.68|25.54|25.67|25.53|25.7|25.56|25.64|25.5|199
1724787600000|2024-08-27 19:40:00|25.68|25.54|25.69|25.55|25.69|25.55|25.59|25.45|162
1724787900000|2024-08-27 19:45:00|25.68|25.54|25.69|25.55|25.72|25.58|25.68|25.54|66
1724788200000|2024-08-27 19:50:00|25.68|25.54|25.6|25.46|25.68|25.54|25.6|25.46|45
1724788500000|2024-08-27 19:55:00|25.61|25.47|25.63|25.49|25.64|25.5|25.56|25.42|106
1724788800000|2024-08-27 20:00:00|25.62|25.48|25.64|25.5|25.64|25.5|25.58|25.44|35
1724789100000|2024-08-27 20:05:00|25.63|25.49|25.56|25.42|25.63|25.49|25.56|25.42|24
1724789400000|2024-08-27 20:10:00|25.57|25.43|25.53|25.39|25.58|25.44|25.53|25.39|41
1724789700000|2024-08-27 20:15:00|25.52|25.38|25.57|25.43|25.57|25.43|25.49|25.35|92
1724790000000|2024-08-27 20:20:00|25.58|25.44|25.5|25.36|25.58|25.44|25.48|25.34|34
1724790300000|2024-08-27 20:25:00|25.49|25.35|25.52|25.38|25.52|25.38|25.48|25.34|38
1724790600000|2024-08-27 20:30:00|25.51|25.37|25.52|25.38|25.56|25.42|25.47|25.33|43
1724790900000|2024-08-27 20:35:00|25.53|25.39|25.54|25.4|25.55|25.41|25.5|25.36|62
1724791200000|2024-08-27 20:40:00|25.53|25.39|25.49|25.35|25.54|25.4|25.48|25.34|29
1724791500000|2024-08-27 20:45:00|25.48|25.34|25.5|25.36|25.51|25.37|25.48|25.34|17
1724791800000|2024-08-27 20:50:00|25.51|25.37|25.44|25.3|25.51|25.37|25.44|25.3|18
1724792100000|2024-08-27 20:55:00|25.45|25.31|25.43|25.29|25.45|25.31|25.42|25.28|15
1724792400000|2024-08-27 21:00:00|25.44|25.3|25.54|25.4|25.54|25.4|25.44|25.3|41
1724792700000|2024-08-27 21:05:00|25.53|25.39|25.42|25.28|25.53|25.39|25.36|25.22|58
1724793000000|2024-08-27 21:10:00|25.43|25.29|25.24|25.1|25.43|25.29|25.17|25.03|140
1724793300000|2024-08-27 21:15:00|25.25|25.11|25.22|25.08|25.32|25.18|25.16|25.02|193
1724793600000|2024-08-27 21:20:00|25.21|25.07|25.2|25.06|25.27|25.13|25.13|24.99|94
1724793900000|2024-08-27 21:25:00|25.21|25.07|25.15|25.01|25.21|25.07|25.13|24.99|61
1724794200000|2024-08-27 21:30:00|25.16|25.02|25.14|25|25.17|25.03|25.12|24.98|45
1724794500000|2024-08-27 21:35:00|25.15|25.01|24.99|24.85|25.15|25.01|24.9|24.76|107
1724794800000|2024-08-27 21:40:00|24.98|24.84|25.02|24.88|25.08|24.94|24.98|24.84|57
1724795100000|2024-08-27 21:45:00|25.01|24.87|24.65|24.51|25.01|24.87|24.62|24.48|104
1724795400000|2024-08-27 21:50:00|24.66|24.52|24.67|24.53|24.77|24.63|24.65|24.51|120
1724795700000|2024-08-27 21:55:00|24.66|24.52|24.72|24.58|24.78|24.64|24.66|24.52|121
1724796000000|2024-08-27 22:00:00|24.73|24.59|24.64|24.5|24.73|24.59|24.56|24.42|364
1724796300000|2024-08-27 22:05:00|24.63|24.49|24.37|24.23|24.64|24.5|24.35|24.21|335
1724796600000|2024-08-27 22:10:00|24.38|24.24|23.92|23.78|24.45|24.31|23.86|23.72|388
1724796900000|2024-08-27 22:15:00|23.95|23.81|24.13|23.99|24.17|24.03|23.75|23.61|411
1724797200000|2024-08-27 22:20:00|24.14|24|24.1|23.96|24.23|24.09|24.08|23.94|296
1724797500000|2024-08-27 22:25:00|24.11|23.97|24|23.86|24.17|24.03|23.99|23.85|324
1724797800000|2024-08-27 22:30:00|24.01|23.87|23.84|23.7|24.01|23.87|23.79|23.65|345
1724798100000|2024-08-27 22:35:00|23.85|23.71|24.01|23.87|24.03|23.89|23.81|23.67|290
1724798400000|2024-08-27 22:40:00|24.02|23.88|23.99|23.85|24.13|23.99|23.97|23.83|217
1724798700000|2024-08-27 22:45:00|23.98|23.84|24.09|23.95|24.1|23.96|23.95|23.81|165
1724799000000|2024-08-27 22:50:00|24.08|23.94|24.12|23.98|24.17|24.03|24.07|23.93|241
1724799300000|2024-08-27 22:55:00|24.13|23.99|24.21|24.07|24.21|24.07|24.11|23.97|159
1724799600000|2024-08-27 23:00:00|24.2|24.06|24.07|23.93|24.2|24.06|24.06|23.92|92
1724799900000|2024-08-27 23:05:00|24.08|23.94|24.1|23.96|24.13|23.99|24|23.86|177
1724800200000|2024-08-27 23:10:00|24.11|23.97|24.1|23.96|24.13|23.99|24.03|23.89|42
1724800500000|2024-08-27 23:15:00|24.09|23.95|24.13|23.99|24.16|24.02|24.05|23.91|160
1724800800000|2024-08-27 23:20:00|24.14|24|24.22|24.08|24.22|24.08|24.12|23.98|222
1724801100000|2024-08-27 23:25:00|24.21|24.07|24.28|24.14|24.28|24.14|24.21|24.07|166
1724801400000|2024-08-27 23:30:00|24.27|24.13|24.23|24.09|24.28|24.14|24.23|24.09|153
1724801700000|2024-08-27 23:35:00|24.22|24.08|24.25|24.11|24.25|24.11|24.21|24.07|34
1724802000000|2024-08-27 23:40:00|24.26|24.12|24.25|24.11|24.29|24.15|24.23|24.09|164
1724802300000|2024-08-27 23:45:00|24.24|24.1|24.24|24.1|24.29|24.15|24.23|24.09|150
1724802600000|2024-08-27 23:50:00|24.23|24.09|24.14|24|24.24|24.1|24.14|24|101
1724802900000|2024-08-27 23:55:00|24.15|24.01|24.17|24.03|24.2|24.06|24.14|24|115
1724803200000|2024-08-28 00:00:00|24.16|24.02|24.01|23.87|24.16|24.02|24|23.86|260
1724803500000|2024-08-28 00:05:00|24|23.86|23.99|23.85|24.05|23.91|23.96|23.82|242
1724803800000|2024-08-28 00:10:00|23.98|23.84|23.97|23.83|24|23.86|23.96|23.82|172
1724804100000|2024-08-28 00:15:00|23.96|23.82|23.88|23.74|23.98|23.84|23.88|23.74|302
1724804400000|2024-08-28 00:20:00|23.89|23.75|23.76|23.62|23.93|23.79|23.75|23.61|185
1724804700000|2024-08-28 00:25:00|23.77|23.63|23.79|23.65|23.87|23.73|23.74|23.6|239
1724805000000|2024-08-28 00:30:00|23.78|23.64|23.84|23.7|23.89|23.75|23.76|23.62|195
1724805300000|2024-08-28 00:35:00|23.85|23.71|23.97|23.83|23.98|23.84|23.84|23.7|155
1724805600000|2024-08-28 00:40:00|23.96|23.82|23.9|23.76|23.99|23.85|23.88|23.74|162
1724805900000|2024-08-28 00:45:00|23.91|23.77|23.99|23.85|24|23.86|23.91|23.77|170
1724806200000|2024-08-28 00:50:00|24|23.86|23.93|23.79|24.02|23.88|23.92|23.78|255
1724806500000|2024-08-28 00:55:00|23.92|23.78|23.93|23.79|23.94|23.8|23.9|23.76|97
1724806800000|2024-08-28 01:00:00|23.92|23.78|23.92|23.78|23.96|23.82|23.89|23.75|203
1724807100000|2024-08-28 01:05:00|23.93|23.79|23.87|23.73|23.93|23.79|23.86|23.72|207
1724807400000|2024-08-28 01:10:00|23.86|23.72|23.93|23.79|23.94|23.8|23.82|23.68|333
1724807700000|2024-08-28 01:15:00|23.94|23.8|23.85|23.71|23.95|23.81|23.84|23.7|204
1724808000000|2024-08-28 01:20:00|23.86|23.72|23.86|23.72|23.93|23.79|23.85|23.71|265
1724808300000|2024-08-28 01:25:00|23.85|23.71|23.79|23.65|23.92|23.78|23.77|23.63|130
1724808600000|2024-08-28 01:30:00|23.8|23.66|23.87|23.73|23.89|23.75|23.77|23.63|120
1724808900000|2024-08-28 01:35:00|23.86|23.72|23.74|23.6|23.86|23.72|23.72|23.58|120
1724809200000|2024-08-28 01:40:00|23.75|23.61|23.87|23.73|23.87|23.73|23.74|23.6|203
1724809500000|2024-08-28 01:45:00|23.86|23.72|23.83|23.69|23.87|23.73|23.79|23.65|139
1724809800000|2024-08-28 01:50:00|23.82|23.68|23.91|23.77|23.91|23.77|23.77|23.63|154
1724810100000|2024-08-28 01:55:00|23.9|23.76|23.99|23.85|24.02|23.88|23.89|23.75|48
1724810400000|2024-08-28 02:00:00|23.98|23.84|23.92|23.78|24|23.86|23.92|23.78|96
1724810700000|2024-08-28 02:05:00|23.93|23.79|23.87|23.73|23.95|23.81|23.85|23.71|101
1724811000000|2024-08-28 02:10:00|23.86|23.72|23.83|23.69|23.89|23.75|23.82|23.68|165
1724811300000|2024-08-28 02:15:00|23.84|23.7|23.81|23.67|23.88|23.74|23.81|23.67|158
1724811600000|2024-08-28 02:20:00|23.82|23.68|23.82|23.68|23.83|23.69|23.8|23.66|103
1724811900000|2024-08-28 02:25:00|23.81|23.67|23.76|23.62|23.82|23.68|23.75|23.61|38
1724812200000|2024-08-28 02:30:00|23.75|23.61|23.77|23.63|23.79|23.65|23.73|23.59|125
1724812500000|2024-08-28 02:35:00|23.78|23.64|23.68|23.54|23.79|23.65|23.67|23.53|227
1724812800000|2024-08-28 02:40:00|23.69|23.55|23.75|23.61|23.75|23.61|23.68|23.54|137
1724813100000|2024-08-28 02:45:00|23.76|23.62|23.81|23.67|23.82|23.68|23.75|23.61|68
1724813400000|2024-08-28 02:50:00|23.8|23.66|23.87|23.73|23.87|23.73|23.77|23.63|44
1724813700000|2024-08-28 02:55:00|23.86|23.72|23.91|23.77|23.93|23.79|23.86|23.72|72
1724814000000|2024-08-28 03:00:00|23.9|23.76|23.96|23.82|23.97|23.83|23.89|23.75|171
1724814300000|2024-08-28 03:05:00|23.97|23.83|23.94|23.8|23.97|23.83|23.9|23.76|82
1724814600000|2024-08-28 03:10:00|23.93|23.79|23.98|23.84|24.01|23.87|23.93|23.79|110
1724814900000|2024-08-28 03:15:00|23.99|23.85|24.07|23.93|24.08|23.94|23.98|23.84|79
1724815200000|2024-08-28 03:20:00|24.08|23.94|24.03|23.89|24.08|23.94|24.02|23.88|60
1724815500000|2024-08-28 03:25:00|24.02|23.88|24.03|23.89|24.05|23.91|24.01|23.87|83
1724815800000|2024-08-28 03:30:00|24.04|23.9|24.11|23.97|24.11|23.97|24.02|23.88|96
1724816100000|2024-08-28 03:35:00|24.12|23.98|24.09|23.95|24.15|24.01|24.08|23.94|106
1724816400000|2024-08-28 03:40:00|24.1|23.96|24.13|23.99|24.14|24|24.09|23.95|124
1724816700000|2024-08-28 03:45:00|24.14|24|24.14|24|24.15|24.01|24.1|23.96|93
1724817000000|2024-08-28 03:50:00|24.15|24.01|24.26|24.12|24.26|24.12|24.14|24|116
1724817300000|2024-08-28 03:55:00|24.27|24.13|24.3|24.16|24.33|24.19|24.23|24.09|181
1724817600000|2024-08-28 04:00:00|24.29|24.15|24.22|24.08|24.32|24.18|24.2|24.06|108
1724817900000|2024-08-28 04:05:00|24.23|24.09|24.17|24.03|24.28|24.14|24.16|24.02|47
1724818200000|2024-08-28 04:10:00|24.18|24.04|24.21|24.07|24.25|24.11|24.18|24.04|99
1724818500000|2024-08-28 04:15:00|24.2|24.06|24.31|24.17|24.32|24.18|24.19|24.05|133
1724818800000|2024-08-28 04:20:00|24.3|24.16|24.24|24.1|24.33|24.19|24.24|24.1|49
1724819100000|2024-08-28 04:25:00|24.25|24.11|24.26|24.12|24.28|24.14|24.2|24.06|34
1724819400000|2024-08-28 04:30:00|24.27|24.13|24.26|24.12|24.27|24.13|24.21|24.07|46
1724819700000|2024-08-28 04:35:00|24.25|24.11|24.22|24.08|24.25|24.11|24.21|24.07|133
1724820000000|2024-08-28 04:40:00|24.23|24.09|24.17|24.03|24.23|24.09|24.16|24.02|141
1724820300000|2024-08-28 04:45:00|24.16|24.02|24.17|24.03|24.19|24.05|24.15|24.01|149
1724820600000|2024-08-28 04:50:00|24.16|24.02|24.17|24.03|24.18|24.04|24.13|23.99|94
1724820900000|2024-08-28 04:55:00|24.16|24.02|24.13|23.99|24.17|24.03|24.13|23.99|32
1724821200000|2024-08-28 05:00:00|24.14|24|24.13|23.99|24.14|24|24.1|23.96|111
1724821500000|2024-08-28 05:05:00|24.12|23.98|24.16|24.02|24.16|24.02|24.11|23.97|119
1724821800000|2024-08-28 05:10:00|24.15|24.01|24.16|24.02|24.17|24.03|24.13|23.99|69
1724822100000|2024-08-28 05:15:00|24.17|24.03|24.22|24.08|24.22|24.08|24.16|24.02|161
1724822400000|2024-08-28 05:20:00|24.21|24.07|24.21|24.07|24.25|24.11|24.18|24.04|146
1724822700000|2024-08-28 05:25:00|24.22|24.08|24.16|24.02|24.22|24.08|24.15|24.01|185
1724823000000|2024-08-28 05:30:00|24.17|24.03|24.27|24.13|24.28|24.14|24.16|24.02|39
1724823300000|2024-08-28 05:35:00|24.28|24.14|24.32|24.18|24.32|24.18|24.25|24.11|55
1724823600000|2024-08-28 05:40:00|24.31|24.17|24.27|24.13|24.32|24.18|24.24|24.1|158
1724823900000|2024-08-28 05:45:00|24.25|24.11|24.24|24.1|24.27|24.13|24.21|24.07|238
1724824200000|2024-08-28 05:50:00|24.25|24.11|24.13|23.99|24.26|24.12|24.13|23.99|174
1724824500000|2024-08-28 05:55:00|24.14|24|24.17|24.03|24.2|24.06|24.13|23.99|44
1724824800000|2024-08-28 06:00:00|24.16|24.02|24.2|24.06|24.2|24.06|24.14|24|43
1724825100000|2024-08-28 06:05:00|24.19|24.05|24.15|24.01|24.22|24.08|24.15|24.01|27
1724825400000|2024-08-28 06:10:00|24.14|24|24.12|23.98|24.18|24.04|24.11|23.97|107
1724825700000|2024-08-28 06:15:00|24.11|23.97|24.17|24.03|24.17|24.03|24.11|23.97|99
1724826000000|2024-08-28 06:20:00|24.16|24.02|24.12|23.98|24.16|24.02|24.1|23.96|83
1724826300000|2024-08-28 06:25:00|24.13|23.99|24.11|23.97|24.13|23.99|24.1|23.96|51
1724826600000|2024-08-28 06:30:00|24.12|23.98|24.11|23.97|24.12|23.98|24.07|23.93|26
1724826900000|2024-08-28 06:35:00|24.1|23.96|24.11|23.97|24.12|23.98|24.08|23.94|20
1724827200000|2024-08-28 06:40:00|24.12|23.98|24.02|23.88|24.12|23.98|24.02|23.88|34
1724827500000|2024-08-28 06:45:00|24.03|23.89|24.01|23.87|24.08|23.94|24.01|23.87|29
1724827800000|2024-08-28 06:50:00|24.02|23.88|24.04|23.9|24.07|23.93|24|23.86|32
1724828100000|2024-08-28 06:55:00|24.05|23.91|24.01|23.87|24.05|23.91|24.01|23.87|103
1724828400000|2024-08-28 07:00:00|24|23.86|24.04|23.9|24.07|23.93|23.98|23.84|174
1724828700000|2024-08-28 07:05:00|24.06|23.92|24.04|23.9|24.07|23.93|23.98|23.84|248
1724829000000|2024-08-28 07:10:00|24.03|23.89|24.01|23.87|24.06|23.92|24.01|23.87|211
1724829300000|2024-08-28 07:15:00|24.02|23.88|23.95|23.81|24.02|23.88|23.95|23.81|155
1724829600000|2024-08-28 07:20:00|23.96|23.82|23.96|23.82|23.99|23.85|23.92|23.78|68
1724829900000|2024-08-28 07:25:00|23.97|23.83|23.99|23.85|24|23.86|23.97|23.83|41
1724830200000|2024-08-28 07:30:00|23.98|23.84|23.97|23.83|24.01|23.87|23.96|23.82|32
1724830500000|2024-08-28 07:35:00|23.98|23.84|23.93|23.79|24|23.86|23.92|23.78|179
1724830800000|2024-08-28 07:40:00|23.94|23.8|23.88|23.74|23.94|23.8|23.86|23.72|150
1724831100000|2024-08-28 07:45:00|23.89|23.75|23.83|23.69|23.89|23.75|23.81|23.67|176
1724831400000|2024-08-28 07:50:00|23.8|23.66|23.77|23.63|23.8|23.66|23.73|23.59|53
1724831700000|2024-08-28 07:55:00|23.78|23.64|23.7|23.56|23.78|23.64|23.68|23.54|190
1724832000000|2024-08-28 08:00:00|23.69|23.55|23.6|23.46|23.7|23.56|23.55|23.41|355
1724832300000|2024-08-28 08:05:00|23.61|23.47|23.58|23.44|23.65|23.51|23.57|23.43|206
1724832600000|2024-08-28 08:10:00|23.59|23.45|23.6|23.46|23.68|23.54|23.57|23.43|208
1724832900000|2024-08-28 08:15:00|23.59|23.45|23.74|23.6|23.75|23.61|23.59|23.45|232
1724833200000|2024-08-28 08:20:00|23.75|23.61|23.94|23.8|23.95|23.81|23.75|23.61|208
1724833500000|2024-08-28 08:25:00|23.95|23.81|24.02|23.88|24.04|23.9|23.94|23.8|158
1724833800000|2024-08-28 08:30:00|24.01|23.87|24.1|23.96|24.1|23.96|24|23.86|146
1724834100000|2024-08-28 08:35:00|24.09|23.95|24.12|23.98|24.18|24.04|24.07|23.93|167
1724834400000|2024-08-28 08:40:00|24.13|23.99|24.01|23.87|24.13|23.99|24.01|23.87|85
1724834700000|2024-08-28 08:45:00|24.02|23.88|23.97|23.83|24.05|23.91|23.97|23.83|58
1724835000000|2024-08-28 08:50:00|23.96|23.82|24.04|23.9|24.04|23.9|23.96|23.82|47
1724835300000|2024-08-28 08:55:00|24.05|23.91|24.03|23.89|24.09|23.95|24.01|23.87|118
1724835600000|2024-08-28 09:00:00|24.02|23.88|24.02|23.88|24.08|23.94|24.01|23.87|238
1724835900000|2024-08-28 09:05:00|24.01|23.87|24.06|23.92|24.09|23.95|23.95|23.81|199
1724836200000|2024-08-28 09:10:00|24.07|23.93|24.1|23.96|24.14|24|24.06|23.92|173
1724836500000|2024-08-28 09:15:00|24.09|23.95|24.14|24|24.14|24|24.06|23.92|188
1724836800000|2024-08-28 09:20:00|24.13|23.99|24.18|24.04|24.19|24.05|24.1|23.96|137
1724837100000|2024-08-28 09:25:00|24.19|24.05|24.26|24.12|24.28|24.14|24.18|24.04|134
1724837400000|2024-08-28 09:30:00|24.25|24.11|24.35|24.21|24.37|24.23|24.25|24.11|207
1724837700000|2024-08-28 09:35:00|24.36|24.22|24.35|24.21|24.36|24.22|24.31|24.17|66
1724838000000|2024-08-28 09:40:00|24.36|24.22|24.46|24.32|24.46|24.32|24.35|24.21|101
1724838300000|2024-08-28 09:45:00|24.45|24.31|24.46|24.32|24.46|24.32|24.42|24.28|44
1724838600000|2024-08-28 09:50:00|24.52|24.38|24.69|24.55|24.74|24.6|24.52|24.38|113
1724838900000|2024-08-28 09:55:00|24.68|24.54|24.88|24.74|24.89|24.75|24.61|24.47|272
1724839200000|2024-08-28 10:00:00|24.89|24.75|24.72|24.58|24.91|24.77|24.65|24.51|326
1724839500000|2024-08-28 10:05:00|24.71|24.57|24.78|24.64|24.81|24.67|24.71|24.57|186
1724839800000|2024-08-28 10:10:00|24.79|24.65|24.74|24.6|24.79|24.65|24.68|24.54|76
1724840100000|2024-08-28 10:15:00|24.73|24.59|24.69|24.55|24.76|24.62|24.66|24.52|56
1724840700000|2024-08-28 10:25:00|24.7|24.56|24.67|24.53|24.75|24.61|24.67|24.53|138
1724841000000|2024-08-28 10:30:00|24.68|24.54|24.62|24.48|24.7|24.56|24.61|24.47|109
1724841300000|2024-08-28 10:35:00|24.63|24.49|24.57|24.43|24.67|24.53|24.57|24.43|57
1724841600000|2024-08-28 10:40:00|24.58|24.44|24.57|24.43|24.64|24.5|24.56|24.42|106
1724841900000|2024-08-28 10:45:00|24.56|24.42|24.56|24.42|24.59|24.45|24.54|24.4|109
1724842200000|2024-08-28 10:50:00|24.55|24.41|24.55|24.41|24.6|24.46|24.55|24.41|77
1724842500000|2024-08-28 10:55:00|24.56|24.42|24.59|24.45|24.6|24.46|24.55|24.41|104
1724842800000|2024-08-28 11:00:00|24.58|24.44|24.64|24.5|24.65|24.51|24.55|24.41|47
1724843100000|2024-08-28 11:05:00|24.65|24.51|24.73|24.59|24.73|24.59|24.64|24.5|235
1724843400000|2024-08-28 11:10:00|24.72|24.58|24.71|24.57|24.74|24.6|24.7|24.56|84
1724843700000|2024-08-28 11:15:00|24.72|24.58|24.75|24.61|24.77|24.63|24.71|24.57|46
1724844000000|2024-08-28 11:20:00|24.76|24.62|24.76|24.62|24.78|24.64|24.72|24.58|52
1724844300000|2024-08-28 11:25:00|24.77|24.63|24.7|24.56|24.77|24.63|24.65|24.51|172
1724844600000|2024-08-28 11:30:00|24.71|24.57|24.79|24.65|24.8|24.66|24.71|24.57|190
1724844900000|2024-08-28 11:35:00|24.78|24.64|24.69|24.55|24.79|24.65|24.68|24.54|82
1724845200000|2024-08-28 11:40:00|24.7|24.56|24.7|24.56|24.71|24.57|24.68|24.54|30
1724845500000|2024-08-28 11:45:00|24.69|24.55|24.73|24.59|24.74|24.6|24.69|24.55|205
1724845800000|2024-08-28 11:50:00|24.74|24.6|24.8|24.66|24.8|24.66|24.73|24.59|13
1724846100000|2024-08-28 11:55:00|24.79|24.65|24.76|24.62|24.79|24.65|24.74|24.6|120
1724846400000|2024-08-28 12:00:00|24.75|24.61|24.8|24.66|24.83|24.69|24.74|24.6|58
1724846700000|2024-08-28 12:05:00|24.81|24.67|24.84|24.7|24.89|24.75|24.8|24.66|178
1724847000000|2024-08-28 12:10:00|24.85|24.71|24.86|24.72|24.87|24.73|24.82|24.68|42
1724847300000|2024-08-28 12:15:00|24.85|24.71|24.74|24.6|24.9|24.76|24.74|24.6|117
1724847600000|2024-08-28 12:20:00|24.75|24.61|24.79|24.65|24.8|24.66|24.73|24.59|179
1724847900000|2024-08-28 12:25:00|24.78|24.64|24.77|24.63|24.81|24.67|24.76|24.62|106
1724848200000|2024-08-28 12:30:00|24.76|24.62|24.8|24.66|24.82|24.68|24.75|24.61|176
1724848500000|2024-08-28 12:35:00|24.79|24.65|24.82|24.68|24.84|24.7|24.78|24.64|88
1724848800000|2024-08-28 12:40:00|24.83|24.69|24.86|24.72|24.86|24.72|24.82|24.68|197
1724849100000|2024-08-28 12:45:00|24.84|24.7|24.73|24.59|24.84|24.7|24.72|24.58|117
1724849400000|2024-08-28 12:50:00|24.72|24.58|24.73|24.59|24.73|24.59|24.65|24.51|55
1724849700000|2024-08-28 12:55:00|24.74|24.6|24.67|24.53|24.76|24.62|24.67|24.53|56
1724850000000|2024-08-28 13:00:00|24.68|24.54|24.62|24.48|24.69|24.55|24.62|24.48|227
1724850300000|2024-08-28 13:05:00|24.63|24.49|24.57|24.43|24.64|24.5|24.57|24.43|281
1724850600000|2024-08-28 13:10:00|24.58|24.44|24.6|24.46|24.63|24.49|24.57|24.43|139
1724850900000|2024-08-28 13:15:00|24.61|24.47|24.67|24.53|24.68|24.54|24.61|24.47|19
1724851200000|2024-08-28 13:20:00|24.66|24.52|24.61|24.47|24.7|24.56|24.6|24.46|36
1724851500000|2024-08-28 13:25:00|24.6|24.46|24.6|24.46|24.6|24.46|24.56|24.42|51
1724851800000|2024-08-28 13:30:00|24.59|24.45|24.55|24.41|24.63|24.49|24.53|24.39|159
1724852100000|2024-08-28 13:35:00|24.54|24.4|24.48|24.34|24.55|24.41|24.46|24.32|314
1724852400000|2024-08-28 13:40:00|24.49|24.35|24.43|24.29|24.53|24.39|24.4|24.26|317
1724852700000|2024-08-28 13:45:00|24.44|24.3|24.38|24.24|24.46|24.32|24.37|24.23|246
1724853000000|2024-08-28 13:50:00|24.37|24.23|24.27|24.13|24.39|24.25|24.26|24.12|156
1724853300000|2024-08-28 13:55:00|24.28|24.14|24.1|23.96|24.31|24.17|24.08|23.94|277
1724853600000|2024-08-28 14:00:00|24.11|23.97|24.23|24.09|24.31|24.17|24.05|23.91|329
1724853900000|2024-08-28 14:05:00|24.24|24.1|24.44|24.3|24.46|24.32|24.17|24.03|226
1724854200000|2024-08-28 14:10:00|24.43|24.29|24.41|24.27|24.48|24.34|24.36|24.22|307
1724854500000|2024-08-28 14:15:00|24.42|24.28|24.44|24.3|24.45|24.31|24.36|24.22|276
1724854800000|2024-08-28 14:20:00|24.43|24.29|24.33|24.19|24.51|24.37|24.26|24.12|252
1724855100000|2024-08-28 14:25:00|24.32|24.18|24.29|24.15|24.37|24.23|24.28|24.14|80
1724855400000|2024-08-28 14:30:00|24.3|24.16|24.19|24.05|24.32|24.18|24.18|24.04|157
1724855700000|2024-08-28 14:35:00|24.2|24.06|24.24|24.1|24.27|24.13|24.18|24.04|222
1724856000000|2024-08-28 14:40:00|24.25|24.11|24.1|23.96|24.26|24.12|24.09|23.95|165
1724856300000|2024-08-28 14:45:00|24.11|23.97|24|23.86|24.12|23.98|23.96|23.82|238
1724856600000|2024-08-28 14:50:00|24.01|23.87|24.1|23.96|24.12|23.98|23.97|23.83|240
1724856900000|2024-08-28 14:55:00|24.09|23.95|24.09|23.95|24.14|24|24.06|23.92|181
1724857200000|2024-08-28 15:00:00|24.08|23.94|23.98|23.84|24.08|23.94|23.94|23.8|266
1724857500000|2024-08-28 15:05:00|23.97|23.83|23.94|23.8|24.02|23.88|23.93|23.79|137
1724857800000|2024-08-28 15:10:00|23.93|23.79|23.88|23.74|23.94|23.8|23.83|23.69|185
1724858100000|2024-08-28 15:15:00|23.87|23.73|23.83|23.69|23.92|23.78|23.8|23.66|247
1724858400000|2024-08-28 15:20:00|23.82|23.68|23.82|23.68|23.88|23.74|23.74|23.6|282
1724858700000|2024-08-28 15:25:00|23.83|23.69|23.85|23.71|23.87|23.73|23.8|23.66|253
1724859000000|2024-08-28 15:30:00|23.84|23.7|23.73|23.59|23.86|23.72|23.71|23.57|175
1724859300000|2024-08-28 15:35:00|23.72|23.58|23.79|23.65|23.8|23.66|23.68|23.54|162
1724859600000|2024-08-28 15:40:00|23.78|23.64|23.83|23.69|23.83|23.69|23.76|23.62|96
1724859900000|2024-08-28 15:45:00|23.84|23.7|23.78|23.64|23.84|23.7|23.74|23.6|61
1724860200000|2024-08-28 15:50:00|23.77|23.63|23.86|23.72|23.9|23.76|23.77|23.63|180
1724860500000|2024-08-28 15:55:00|23.87|23.73|23.94|23.8|23.96|23.82|23.86|23.72|66
1724860800000|2024-08-28 16:00:00|23.93|23.79|24|23.86|24|23.86|23.88|23.74|169
1724861100000|2024-08-28 16:05:00|23.99|23.85|23.74|23.6|24|23.86|23.74|23.6|311
1724861400000|2024-08-28 16:10:00|23.75|23.61|23.67|23.53|23.79|23.65|23.64|23.5|183
1724861700000|2024-08-28 16:15:00|23.68|23.54|23.47|23.33|23.7|23.56|23.43|23.29|197
1724862000000|2024-08-28 16:20:00|23.48|23.34|23.42|23.28|23.52|23.38|23.38|23.24|341
1724862300000|2024-08-28 16:25:00|23.43|23.29|23.57|23.43|23.63|23.49|23.42|23.28|368
1724862600000|2024-08-28 16:30:00|23.56|23.42|23.31|23.17|23.57|23.43|23.29|23.15|334
1724862900000|2024-08-28 16:35:00|23.3|23.16|23.37|23.23|23.43|23.29|23.27|23.13|240
1724863200000|2024-08-28 16:40:00|23.36|23.22|23.56|23.42|23.56|23.42|23.36|23.22|263
1724863500000|2024-08-28 16:45:00|23.57|23.43|23.57|23.43|23.63|23.49|23.51|23.37|240
1724863800000|2024-08-28 16:50:00|23.58|23.44|23.75|23.61|23.79|23.65|23.57|23.43|267
1724864100000|2024-08-28 16:55:00|23.74|23.6|23.92|23.78|23.95|23.81|23.74|23.6|262
1724864400000|2024-08-28 17:00:00|23.93|23.79|23.81|23.67|23.95|23.81|23.81|23.67|285
1724864700000|2024-08-28 17:05:00|23.8|23.66|23.91|23.77|23.93|23.79|23.77|23.63|234
1724865000000|2024-08-28 17:10:00|23.9|23.76|23.86|23.72|23.91|23.77|23.84|23.7|179
1724865300000|2024-08-28 17:15:00|23.85|23.71|23.83|23.69|23.86|23.72|23.72|23.58|258
1724865600000|2024-08-28 17:20:00|23.84|23.7|23.71|23.57|23.84|23.7|23.68|23.54|157
1724865900000|2024-08-28 17:25:00|23.72|23.58|23.77|23.63|23.82|23.68|23.72|23.58|52
1724866200000|2024-08-28 17:30:00|23.76|23.62|23.77|23.63|23.85|23.71|23.72|23.58|196
1724866500000|2024-08-28 17:35:00|23.76|23.62|23.78|23.64|23.85|23.71|23.76|23.62|182
1724866800000|2024-08-28 17:40:00|23.77|23.63|23.83|23.69|23.84|23.7|23.76|23.62|228
1724867100000|2024-08-28 17:45:00|23.84|23.7|23.75|23.61|23.84|23.7|23.74|23.6|164
1724867400000|2024-08-28 17:50:00|23.74|23.6|23.66|23.52|23.79|23.65|23.65|23.51|65
1724867700000|2024-08-28 17:55:00|23.65|23.51|23.6|23.46|23.68|23.54|23.6|23.46|132
1724868000000|2024-08-28 18:00:00|23.59|23.45|23.56|23.42|23.6|23.46|23.52|23.38|134
1724868300000|2024-08-28 18:05:00|23.55|23.41|23.62|23.48|23.64|23.5|23.55|23.41|226
1724868600000|2024-08-28 18:10:00|23.63|23.49|23.71|23.57|23.73|23.59|23.63|23.49|188
1724868900000|2024-08-28 18:15:00|23.72|23.58|23.78|23.64|23.82|23.68|23.66|23.52|172
1724869200000|2024-08-28 18:20:00|23.77|23.63|23.87|23.73|23.88|23.74|23.77|23.63|224
1724869500000|2024-08-28 18:25:00|23.88|23.74|23.87|23.73|23.93|23.79|23.85|23.71|222
1724869800000|2024-08-28 18:30:00|23.88|23.74|23.9|23.76|23.93|23.79|23.85|23.71|189
1724870100000|2024-08-28 18:35:00|23.89|23.75|23.89|23.75|23.93|23.79|23.83|23.69|207
1724870400000|2024-08-28 18:40:00|23.88|23.74|23.82|23.68|23.92|23.78|23.82|23.68|240
1724870700000|2024-08-28 18:45:00|23.81|23.67|23.85|23.71|23.86|23.72|23.78|23.64|255
1724871000000|2024-08-28 18:50:00|23.86|23.72|24.13|23.99|24.13|23.99|23.85|23.71|311
1724871300000|2024-08-28 18:55:00|24.12|23.98|24.17|24.03|24.19|24.05|24.05|23.91|262
1724871600000|2024-08-28 19:00:00|24.18|24.04|24.32|24.18|24.33|24.19|24.17|24.03|281
1724871900000|2024-08-28 19:05:00|24.31|24.17|24.08|23.94|24.31|24.17|24.05|23.91|322
1724872200000|2024-08-28 19:10:00|24.07|23.93|24.15|24.01|24.15|24.01|24.01|23.87|271
1724872500000|2024-08-28 19:15:00|24.14|24|24.09|23.95|24.15|24.01|24.08|23.94|126
1724872800000|2024-08-28 19:20:00|24.08|23.94|24.1|23.96|24.12|23.98|24.05|23.91|53
1724873100000|2024-08-28 19:25:00|24.11|23.97|24.12|23.98|24.15|24.01|24.08|23.94|210
1724873400000|2024-08-28 19:30:00|24.11|23.97|24.09|23.95|24.12|23.98|24.03|23.89|344
1724873700000|2024-08-28 19:35:00|24.08|23.94|24.02|23.88|24.11|23.97|24.01|23.87|229
1724874000000|2024-08-28 19:40:00|24.03|23.89|23.99|23.85|24.09|23.95|23.97|23.83|87
1724874300000|2024-08-28 19:45:00|23.98|23.84|24.02|23.88|24.06|23.92|23.98|23.84|294
1724874600000|2024-08-28 19:50:00|24.01|23.87|24.06|23.92|24.11|23.97|24|23.86|255
1724874900000|2024-08-28 19:55:00|24.05|23.91|23.88|23.74|24.07|23.93|23.83|23.69|215
1724875200000|2024-08-28 20:00:00|23.87|23.73|23.95|23.81|23.97|23.83|23.86|23.72|213
1724875500000|2024-08-28 20:05:00|23.94|23.8|23.9|23.76|23.97|23.83|23.85|23.71|91
1724875800000|2024-08-28 20:10:00|23.91|23.77|23.9|23.76|23.94|23.8|23.86|23.72|60
1724876100000|2024-08-28 20:15:00|23.91|23.77|23.99|23.85|24.02|23.88|23.9|23.76|202
1724876400000|2024-08-28 20:20:00|23.98|23.84|23.72|23.58|24.22|24.08|23.71|23.57|569
1724876700000|2024-08-28 20:25:00|23.71|23.57|23.87|23.73|23.99|23.85|23.71|23.57|443
1724877000000|2024-08-28 20:30:00|23.88|23.74|23.9|23.76|23.96|23.82|23.74|23.6|294
1724877300000|2024-08-28 20:35:00|23.91|23.77|23.95|23.81|23.96|23.82|23.81|23.67|278
1724877600000|2024-08-28 20:40:00|23.96|23.82|23.86|23.72|23.96|23.82|23.84|23.7|226
1724877900000|2024-08-28 20:45:00|23.85|23.71|23.77|23.63|23.9|23.76|23.75|23.61|247
1724878200000|2024-08-28 20:50:00|23.76|23.62|23.84|23.7|23.87|23.73|23.74|23.6|269
1724878500000|2024-08-28 20:55:00|23.85|23.71|23.83|23.69|23.94|23.8|23.81|23.67|299
1724878800000|2024-08-28 21:00:00|23.82|23.68|23.79|23.65|23.87|23.73|23.78|23.64|163
1724879100000|2024-08-28 21:05:00|23.78|23.64|23.75|23.61|23.83|23.69|23.73|23.59|133
1724879400000|2024-08-28 21:10:00|23.76|23.62|23.78|23.64|23.81|23.67|23.74|23.6|79
1724879700000|2024-08-28 21:15:00|23.79|23.65|23.75|23.61|23.79|23.65|23.72|23.58|102
1724880000000|2024-08-28 21:20:00|23.74|23.6|23.81|23.67|23.84|23.7|23.71|23.57|45
1724880300000|2024-08-28 21:25:00|23.82|23.68|23.8|23.66|23.86|23.72|23.79|23.65|45
1724880600000|2024-08-28 21:30:00|23.79|23.65|23.83|23.69|23.84|23.7|23.75|23.61|70
1724880900000|2024-08-28 21:35:00|23.84|23.7|23.83|23.69|23.89|23.75|23.82|23.68|54
1724881200000|2024-08-28 21:40:00|23.82|23.68|23.82|23.68|23.83|23.69|23.78|23.64|23
1724881500000|2024-08-28 21:45:00|23.81|23.67|23.77|23.63|23.82|23.68|23.77|23.63|15
1724881800000|2024-08-28 21:50:00|23.78|23.64|23.72|23.58|23.79|23.65|23.72|23.58|37
1724882100000|2024-08-28 21:55:00|23.73|23.59|23.64|23.5|23.73|23.59|23.63|23.49|64
1724882400000|2024-08-28 22:00:00|23.63|23.49|23.65|23.51|23.69|23.55|23.61|23.47|222
1724882700000|2024-08-28 22:05:00|23.64|23.5|23.59|23.45|23.66|23.52|23.59|23.45|270
1724883000000|2024-08-28 22:10:00|23.6|23.46|23.47|23.33|23.6|23.46|23.44|23.3|244
1724883300000|2024-08-28 22:15:00|23.48|23.34|23.43|23.29|23.49|23.35|23.41|23.27|296
1724883600000|2024-08-28 22:20:00|23.44|23.3|23.39|23.25|23.46|23.32|23.39|23.25|343
1724883900000|2024-08-28 22:25:00|23.4|23.26|23.31|23.17|23.41|23.27|23.31|23.17|217
1724884200000|2024-08-28 22:30:00|23.32|23.18|23.36|23.22|23.37|23.23|23.29|23.15|216
1724884500000|2024-08-28 22:35:00|23.35|23.21|23.45|23.31|23.46|23.32|23.35|23.21|115
1724884800000|2024-08-28 22:40:00|23.46|23.32|23.4|23.26|23.46|23.32|23.36|23.22|81
1724885100000|2024-08-28 22:45:00|23.39|23.25|23.44|23.3|23.46|23.32|23.36|23.22|46
1724885400000|2024-08-28 22:50:00|23.43|23.29|23.44|23.3|23.48|23.34|23.42|23.28|58
1724885700000|2024-08-28 22:55:00|23.45|23.31|23.56|23.42|23.56|23.42|23.45|23.31|82
1724886000000|2024-08-28 23:00:00|23.55|23.41|23.48|23.34|23.56|23.42|23.48|23.34|85
1724886300000|2024-08-28 23:05:00|23.47|23.33|23.48|23.34|23.49|23.35|23.46|23.32|58
1724886600000|2024-08-28 23:10:00|23.47|23.33|23.41|23.27|23.48|23.34|23.41|23.27|51
1724886900000|2024-08-28 23:15:00|23.42|23.28|23.41|23.27|23.44|23.3|23.39|23.25|118
1724887200000|2024-08-28 23:20:00|23.4|23.26|23.41|23.27|23.42|23.28|23.36|23.22|64
1724887500000|2024-08-28 23:25:00|23.42|23.28|23.57|23.43|23.6|23.46|23.42|23.28|94
1724887800000|2024-08-28 23:30:00|23.58|23.44|23.6|23.46|23.61|23.47|23.56|23.42|139
1724888100000|2024-08-28 23:35:00|23.61|23.47|23.62|23.48|23.63|23.49|23.58|23.44|80
1724888400000|2024-08-28 23:40:00|23.63|23.49|23.65|23.51|23.66|23.52|23.6|23.46|41
1724888700000|2024-08-28 23:45:00|23.64|23.5|23.64|23.5|23.68|23.54|23.63|23.49|61
1724889000000|2024-08-28 23:50:00|23.65|23.51|23.56|23.42|23.65|23.51|23.55|23.41|208
1724889300000|2024-08-28 23:55:00|23.57|23.43|23.52|23.38|23.57|23.43|23.5|23.36|132
1724889600000|2024-08-29 00:00:00|23.53|23.39|23.62|23.48|23.63|23.49|23.5|23.36|127
1724889900000|2024-08-29 00:05:00|23.63|23.49|23.59|23.45|23.7|23.56|23.59|23.45|165
1724890200000|2024-08-29 00:10:00|23.58|23.44|23.65|23.51|23.67|23.53|23.57|23.43|77
1724890500000|2024-08-29 00:15:00|23.64|23.5|23.6|23.46|23.67|23.53|23.59|23.45|147
1724890800000|2024-08-29 00:20:00|23.59|23.45|23.7|23.56|23.72|23.58|23.58|23.44|191
1724891100000|2024-08-29 00:25:00|23.69|23.55|23.57|23.43|23.69|23.55|23.57|23.43|174
1724891400000|2024-08-29 00:30:00|23.58|23.44|23.49|23.35|23.58|23.44|23.49|23.35|208
1724891700000|2024-08-29 00:35:00|23.5|23.36|23.53|23.39|23.54|23.4|23.49|23.35|126
1724892000000|2024-08-29 00:40:00|23.6|23.46|23.6|23.46|23.6|23.46|23.57|23.43|13
1724892300000|2024-08-29 00:45:00|23.59|23.45|23.56|23.42|23.6|23.46|23.55|23.41|88
1724892600000|2024-08-29 00:50:00|23.55|23.41|23.58|23.44|23.6|23.46|23.55|23.41|154
1724892900000|2024-08-29 00:55:00|23.59|23.45|23.62|23.48|23.63|23.49|23.55|23.41|106
1724893200000|2024-08-29 01:00:00|23.63|23.49|23.64|23.5|23.66|23.52|23.6|23.46|130
1724893500000|2024-08-29 01:05:00|23.65|23.51|23.69|23.55|23.7|23.56|23.59|23.45|75
1724893800000|2024-08-29 01:10:00|23.68|23.54|23.55|23.41|23.68|23.54|23.55|23.41|37
1724894100000|2024-08-29 01:15:00|23.54|23.4|23.44|23.3|23.55|23.41|23.44|23.3|52
1724894400000|2024-08-29 01:20:00|23.45|23.31|23.44|23.3|23.47|23.33|23.43|23.29|148
1724894700000|2024-08-29 01:25:00|23.45|23.31|23.46|23.32|23.47|23.33|23.43|23.29|95
1724895000000|2024-08-29 01:30:00|23.47|23.33|23.45|23.31|23.47|23.33|23.44|23.3|139
1724895300000|2024-08-29 01:35:00|23.46|23.32|23.5|23.36|23.51|23.37|23.44|23.3|113
1724895600000|2024-08-29 01:40:00|23.49|23.35|23.41|23.27|23.5|23.36|23.41|23.27|45
1724895900000|2024-08-29 01:45:00|23.4|23.26|23.39|23.25|23.41|23.27|23.37|23.23|156
1724896200000|2024-08-29 01:50:00|23.4|23.26|23.43|23.29|23.45|23.31|23.39|23.25|208
1724896500000|2024-08-29 01:55:00|23.44|23.3|23.42|23.28|23.48|23.34|23.41|23.27|139
1724896800000|2024-08-29 02:00:00|23.41|23.27|23.39|23.25|23.43|23.29|23.37|23.23|113
1724897100000|2024-08-29 02:05:00|23.4|23.26|23.42|23.28|23.43|23.29|23.38|23.24|107
1724897400000|2024-08-29 02:10:00|23.43|23.29|23.48|23.34|23.48|23.34|23.43|23.29|22
1724897700000|2024-08-29 02:15:00|23.5|23.36|23.52|23.38|23.53|23.39|23.46|23.32|32
1724898000000|2024-08-29 02:20:00|23.53|23.39|23.51|23.37|23.54|23.4|23.51|23.37|97
1724898300000|2024-08-29 02:25:00|23.5|23.36|23.5|23.36|23.53|23.39|23.49|23.35|55
1724898600000|2024-08-29 02:30:00|23.49|23.35|23.48|23.34|23.5|23.36|23.45|23.31|178
1724898900000|2024-08-29 02:35:00|23.47|23.33|23.45|23.31|23.47|23.33|23.38|23.24|121
1724899200000|2024-08-29 02:40:00|23.44|23.3|23.51|23.37|23.52|23.38|23.43|23.29|84
1724899500000|2024-08-29 02:45:00|23.52|23.38|23.54|23.4|23.61|23.47|23.51|23.37|124
1724899800000|2024-08-29 02:50:00|23.56|23.42|23.58|23.44|23.6|23.46|23.56|23.42|49
1724900100000|2024-08-29 02:55:00|23.57|23.43|23.61|23.47|23.63|23.49|23.55|23.41|88
1724900400000|2024-08-29 03:00:00|23.62|23.48|23.66|23.52|23.67|23.53|23.61|23.47|142
1724900700000|2024-08-29 03:05:00|23.67|23.53|23.68|23.54|23.71|23.57|23.64|23.5|62
1724901000000|2024-08-29 03:10:00|23.67|23.53|23.69|23.55|23.71|23.57|23.67|23.53|51
1724901300000|2024-08-29 03:15:00|23.68|23.54|23.67|23.53|23.71|23.57|23.62|23.48|40
1724901600000|2024-08-29 03:20:00|23.68|23.54|23.65|23.51|23.68|23.54|23.63|23.49|24
1724901900000|2024-08-29 03:25:00|23.64|23.5|23.64|23.5|23.65|23.51|23.61|23.47|41
1724902200000|2024-08-29 03:30:00|23.65|23.51|23.67|23.53|23.68|23.54|23.63|23.49|101
1724902500000|2024-08-29 03:35:00|23.68|23.54|23.65|23.51|23.7|23.56|23.65|23.51|59
1724902800000|2024-08-29 03:40:00|23.64|23.5|23.59|23.45|23.65|23.51|23.57|23.43|34
1724903100000|2024-08-29 03:45:00|23.58|23.44|23.56|23.42|23.6|23.46|23.55|23.41|66
1724903400000|2024-08-29 03:50:00|23.57|23.43|23.55|23.41|23.58|23.44|23.54|23.4|174
1724903700000|2024-08-29 03:55:00|23.54|23.4|23.55|23.41|23.56|23.42|23.53|23.39|14
1724904000000|2024-08-29 04:00:00|23.54|23.4|23.55|23.41|23.56|23.42|23.52|23.38|24
1724904300000|2024-08-29 04:05:00|23.54|23.4|23.59|23.45|23.6|23.46|23.54|23.4|26
1724904600000|2024-08-29 04:10:00|23.58|23.44|23.49|23.35|23.58|23.44|23.49|23.35|91
1724904900000|2024-08-29 04:15:00|23.5|23.36|23.47|23.33|23.51|23.37|23.44|23.3|127
1724905200000|2024-08-29 04:20:00|23.48|23.34|23.48|23.34|23.52|23.38|23.45|23.31|58
1724905500000|2024-08-29 04:25:00|23.49|23.35|23.48|23.34|23.5|23.36|23.47|23.33|62
1724905800000|2024-08-29 04:30:00|23.47|23.33|23.42|23.28|23.48|23.34|23.41|23.27|54
1724906100000|2024-08-29 04:35:00|23.41|23.27|23.46|23.32|23.46|23.32|23.39|23.25|50
1724906400000|2024-08-29 04:40:00|23.45|23.31|23.57|23.43|23.57|23.43|23.44|23.3|34
1724906700000|2024-08-29 04:45:00|23.56|23.42|23.55|23.41|23.57|23.43|23.52|23.38|56
1724907000000|2024-08-29 04:50:00|23.56|23.42|23.56|23.42|23.57|23.43|23.51|23.37|61
1724907300000|2024-08-29 04:55:00|23.55|23.41|23.54|23.4|23.56|23.42|23.5|23.36|49
1724907600000|2024-08-29 05:00:00|23.53|23.39|23.55|23.41|23.58|23.44|23.52|23.38|59
1724907900000|2024-08-29 05:05:00|23.56|23.42|23.52|23.38|23.56|23.42|23.51|23.37|81
1724908200000|2024-08-29 05:10:00|23.53|23.39|23.58|23.44|23.59|23.45|23.52|23.38|44
1724908500000|2024-08-29 05:15:00|23.6|23.46|23.7|23.56|23.7|23.56|23.6|23.46|111
1724908800000|2024-08-29 05:20:00|23.69|23.55|23.66|23.52|23.7|23.56|23.65|23.51|64
1724909100000|2024-08-29 05:25:00|23.67|23.53|23.64|23.5|23.68|23.54|23.62|23.48|42
1724909400000|2024-08-29 05:30:00|23.65|23.51|23.61|23.47|23.66|23.52|23.57|23.43|63
1724909700000|2024-08-29 05:35:00|23.62|23.48|23.69|23.55|23.69|23.55|23.61|23.47|62
1724910000000|2024-08-29 05:40:00|23.68|23.54|23.67|23.53|23.7|23.56|23.64|23.5|82
1724910300000|2024-08-29 05:45:00|23.66|23.52|23.69|23.55|23.7|23.56|23.62|23.48|48
1724910600000|2024-08-29 05:50:00|23.7|23.56|23.79|23.65|23.8|23.66|23.69|23.55|159
1724910900000|2024-08-29 05:55:00|23.8|23.66|23.82|23.68|23.82|23.68|23.78|23.64|57
1724911200000|2024-08-29 06:00:00|23.81|23.67|23.91|23.77|23.91|23.77|23.79|23.65|102
1724911500000|2024-08-29 06:05:00|23.9|23.76|23.85|23.71|23.9|23.76|23.84|23.7|134
1724911800000|2024-08-29 06:10:00|23.84|23.7|23.82|23.68|23.84|23.7|23.81|23.67|108
1724912100000|2024-08-29 06:15:00|23.83|23.69|23.81|23.67|23.83|23.69|23.8|23.66|39
1724912400000|2024-08-29 06:20:00|23.8|23.66|23.91|23.77|23.92|23.78|23.8|23.66|142
1724912700000|2024-08-29 06:25:00|23.9|23.76|23.83|23.69|23.9|23.76|23.83|23.69|18
1724913000000|2024-08-29 06:30:00|23.84|23.7|23.95|23.81|23.96|23.82|23.83|23.69|114
1724913300000|2024-08-29 06:35:00|23.96|23.82|23.95|23.81|23.98|23.84|23.92|23.78|149
1724913600000|2024-08-29 06:40:00|23.94|23.8|23.95|23.81|23.96|23.82|23.93|23.79|120
1724913900000|2024-08-29 06:45:00|23.94|23.8|23.91|23.77|23.96|23.82|23.88|23.74|255
1724914200000|2024-08-29 06:50:00|23.92|23.78|23.91|23.77|23.95|23.81|23.91|23.77|90
1724914500000|2024-08-29 06:55:00|23.9|23.76|23.86|23.72|23.91|23.77|23.85|23.71|203
1724914800000|2024-08-29 07:00:00|23.85|23.71|23.96|23.82|23.97|23.83|23.85|23.71|174
1724915100000|2024-08-29 07:05:00|23.97|23.83|23.94|23.8|24|23.86|23.94|23.8|152
1724915400000|2024-08-29 07:10:00|23.95|23.81|23.89|23.75|23.95|23.81|23.89|23.75|35
1724915700000|2024-08-29 07:15:00|23.9|23.76|23.92|23.78|23.93|23.79|23.89|23.75|162
1724916000000|2024-08-29 07:20:00|23.91|23.77|23.91|23.77|23.92|23.78|23.87|23.73|43
1724916300000|2024-08-29 07:25:00|23.92|23.78|23.9|23.76|23.92|23.78|23.85|23.71|75
1724916600000|2024-08-29 07:30:00|23.91|23.77|23.95|23.81|23.95|23.81|23.9|23.76|57
1724916900000|2024-08-29 07:35:00|23.96|23.82|23.91|23.77|24|23.86|23.9|23.76|26
1724917200000|2024-08-29 07:40:00|23.9|23.76|23.89|23.75|23.94|23.8|23.89|23.75|30
1724917500000|2024-08-29 07:45:00|23.9|23.76|23.92|23.78|23.92|23.78|23.89|23.75|27
1724917800000|2024-08-29 07:50:00|23.93|23.79|23.95|23.81|23.96|23.82|23.88|23.74|30
1724918100000|2024-08-29 07:55:00|23.94|23.8|23.92|23.78|23.95|23.81|23.9|23.76|76
1724918400000|2024-08-29 08:00:00|23.91|23.77|23.89|23.75|23.96|23.82|23.89|23.75|136
1724918700000|2024-08-29 08:05:00|23.9|23.76|23.85|23.71|23.91|23.77|23.85|23.71|50
1724919000000|2024-08-29 08:10:00|23.84|23.7|23.85|23.71|23.88|23.74|23.81|23.67|62
1724919300000|2024-08-29 08:15:00|23.84|23.7|23.91|23.77|23.92|23.78|23.82|23.68|66
1724919600000|2024-08-29 08:20:00|23.9|23.76|23.8|23.66|23.91|23.77|23.77|23.63|113
1724919900000|2024-08-29 08:25:00|23.81|23.67|23.81|23.67|23.84|23.7|23.76|23.62|36
1724920200000|2024-08-29 08:30:00|23.82|23.68|23.81|23.67|23.85|23.71|23.76|23.62|72
1724920500000|2024-08-29 08:35:00|23.82|23.68|23.84|23.7|23.84|23.7|23.8|23.66|57
1724920800000|2024-08-29 08:40:00|23.83|23.69|23.79|23.65|23.83|23.69|23.76|23.62|70
1724921100000|2024-08-29 08:45:00|23.8|23.66|23.75|23.61|23.81|23.67|23.74|23.6|24
1724921400000|2024-08-29 08:50:00|23.76|23.62|23.71|23.57|23.76|23.62|23.69|23.55|26
1724921700000|2024-08-29 08:55:00|23.7|23.56|23.73|23.59|23.73|23.59|23.7|23.56|28
1724922000000|2024-08-29 09:00:00|23.72|23.58|23.76|23.62|23.79|23.65|23.71|23.57|29
1724922300000|2024-08-29 09:05:00|23.75|23.61|23.79|23.65|23.79|23.65|23.74|23.6|11
1724922600000|2024-08-29 09:10:00|23.8|23.66|23.81|23.67|23.82|23.68|23.8|23.66|24
1724922900000|2024-08-29 09:15:00|23.8|23.66|23.78|23.64|23.82|23.68|23.78|23.64|172
1724923200000|2024-08-29 09:20:00|23.77|23.63|23.81|23.67|23.82|23.68|23.75|23.61|37
1724923500000|2024-08-29 09:25:00|23.82|23.68|24.02|23.88|24.02|23.88|23.81|23.67|55
1724923800000|2024-08-29 09:30:00|24.01|23.87|23.96|23.82|24.01|23.87|23.89|23.75|159
1724924100000|2024-08-29 09:35:00|23.97|23.83|23.91|23.77|23.97|23.83|23.88|23.74|29
1724924400000|2024-08-29 09:40:00|23.9|23.76|23.9|23.76|23.91|23.77|23.88|23.74|183
1724924700000|2024-08-29 09:45:00|23.88|23.74|23.9|23.76|23.94|23.8|23.86|23.72|273
1724925000000|2024-08-29 09:50:00|23.88|23.74|23.81|23.67|23.9|23.76|23.8|23.66|75
1724925300000|2024-08-29 09:55:00|23.8|23.66|23.78|23.64|23.84|23.7|23.77|23.63|176
1724925600000|2024-08-29 10:00:00|23.79|23.65|23.8|23.66|23.84|23.7|23.77|23.63|296
1724925900000|2024-08-29 10:05:00|23.78|23.64|23.81|23.67|23.86|23.72|23.78|23.64|266
1724926200000|2024-08-29 10:10:00|23.8|23.66|23.81|23.67|23.83|23.69|23.77|23.63|285
1724926500000|2024-08-29 10:15:00|23.82|23.68|23.73|23.59|23.82|23.68|23.72|23.58|233
1724926800000|2024-08-29 10:20:00|23.74|23.6|23.71|23.57|23.74|23.6|23.7|23.56|155
1724927100000|2024-08-29 10:25:00|23.7|23.56|23.65|23.51|23.72|23.58|23.64|23.5|50
1724927400000|2024-08-29 10:30:00|23.64|23.5|23.64|23.5|23.69|23.55|23.63|23.49|124
1724927700000|2024-08-29 10:35:00|23.65|23.51|23.61|23.47|23.65|23.51|23.61|23.47|42
1724928000000|2024-08-29 10:40:00|23.6|23.46|23.61|23.47|23.63|23.49|23.56|23.42|113
1724928300000|2024-08-29 10:45:00|23.6|23.46|23.57|23.43|23.61|23.47|23.57|23.43|280
1724928600000|2024-08-29 10:50:00|23.58|23.44|23.59|23.45|23.6|23.46|23.56|23.42|199
1724928900000|2024-08-29 10:55:00|23.58|23.44|23.56|23.42|23.59|23.45|23.55|23.41|123
1724929200000|2024-08-29 11:00:00|23.55|23.41|23.58|23.44|23.58|23.44|23.52|23.38|56
1724929500000|2024-08-29 11:05:00|23.57|23.43|23.63|23.49|23.64|23.5|23.57|23.43|115
1724929800000|2024-08-29 11:10:00|23.64|23.5|23.67|23.53|23.67|23.53|23.61|23.47|134
1724930100000|2024-08-29 11:15:00|23.66|23.52|23.7|23.56|23.7|23.56|23.63|23.49|29
1724930400000|2024-08-29 11:20:00|23.71|23.57|23.68|23.54|23.73|23.59|23.67|23.53|102
1724930700000|2024-08-29 11:25:00|23.69|23.55|23.65|23.51|23.69|23.55|23.62|23.48|137
1724931000000|2024-08-29 11:30:00|23.64|23.5|23.75|23.61|23.75|23.61|23.64|23.5|76
1724931300000|2024-08-29 11:35:00|23.74|23.6|23.77|23.63|23.81|23.67|23.73|23.59|84
1724931600000|2024-08-29 11:40:00|23.76|23.62|23.83|23.69|23.83|23.69|23.74|23.6|116
1724931900000|2024-08-29 11:45:00|23.82|23.68|23.92|23.78|23.93|23.79|23.82|23.68|216
1724932200000|2024-08-29 11:50:00|23.91|23.77|23.8|23.66|23.92|23.78|23.78|23.64|246
1724932500000|2024-08-29 11:55:00|23.81|23.67|23.67|23.53|23.81|23.67|23.67|23.53|427
1724932800000|2024-08-29 12:00:00|23.68|23.54|23.72|23.58|23.73|23.59|23.64|23.5|190
1724933100000|2024-08-29 12:05:00|23.71|23.57|23.67|23.53|23.71|23.57|23.65|23.51|110
1724933400000|2024-08-29 12:10:00|23.66|23.52|23.67|23.53|23.68|23.54|23.65|23.51|34
1724933700000|2024-08-29 12:15:00|23.66|23.52|23.65|23.51|23.66|23.52|23.63|23.49|28
1724934000000|2024-08-29 12:20:00|23.66|23.52|23.66|23.52|23.67|23.53|23.62|23.48|116
1724934300000|2024-08-29 12:25:00|23.67|23.53|23.68|23.54|23.69|23.55|23.63|23.49|153
1724934600000|2024-08-29 12:30:00|23.69|23.55|23.7|23.56|23.75|23.61|23.62|23.48|201
1724934900000|2024-08-29 12:35:00|23.71|23.57|23.78|23.64|23.81|23.67|23.7|23.56|211
1724935200000|2024-08-29 12:40:00|23.79|23.65|23.8|23.66|23.85|23.71|23.77|23.63|206
1724935500000|2024-08-29 12:45:00|23.81|23.67|23.79|23.65|23.81|23.67|23.77|23.63|212
1724935800000|2024-08-29 12:50:00|23.81|23.67|23.84|23.7|23.98|23.84|23.8|23.66|218
1724936100000|2024-08-29 12:55:00|23.85|23.71|23.83|23.69|23.85|23.71|23.8|23.66|37
1724936400000|2024-08-29 13:00:00|23.82|23.68|23.9|23.76|23.91|23.77|23.81|23.67|138
1724936700000|2024-08-29 13:05:00|23.91|23.77|23.95|23.81|23.97|23.83|23.85|23.71|125
1724937000000|2024-08-29 13:10:00|23.94|23.8|24.04|23.9|24.05|23.91|23.94|23.8|118
1724937300000|2024-08-29 13:15:00|24.05|23.91|23.99|23.85|24.07|23.93|23.99|23.85|280
1724937600000|2024-08-29 13:20:00|24|23.86|23.94|23.8|24.02|23.88|23.93|23.79|165
1724937900000|2024-08-29 13:25:00|23.95|23.81|23.88|23.74|23.95|23.81|23.86|23.72|273
1724938200000|2024-08-29 13:30:00|23.89|23.75|23.98|23.84|23.99|23.85|23.86|23.72|273
1724938500000|2024-08-29 13:35:00|23.97|23.83|24|23.86|24.04|23.9|23.94|23.8|173
1724938800000|2024-08-29 13:40:00|23.99|23.85|23.97|23.83|24|23.86|23.92|23.78|241
1724939100000|2024-08-29 13:45:00|23.96|23.82|24.15|24.01|24.15|24.01|23.96|23.82|235
1724939400000|2024-08-29 13:50:00|24.14|24|24.1|23.96|24.16|24.02|23.98|23.84|342
1724939700000|2024-08-29 13:55:00|24.09|23.95|24.21|24.07|24.22|24.08|24.08|23.94|273
1724940000000|2024-08-29 14:00:00|24.22|24.08|24.22|24.08|24.27|24.13|24.2|24.06|262
1724940300000|2024-08-29 14:05:00|24.21|24.07|24.4|24.26|24.43|24.29|24.21|24.07|293
1724940600000|2024-08-29 14:10:00|24.41|24.27|24.42|24.28|24.47|24.33|24.35|24.21|344
1724940900000|2024-08-29 14:15:00|24.43|24.29|24.25|24.11|24.45|24.31|24.21|24.07|126
1724941200000|2024-08-29 14:20:00|24.26|24.12|24.23|24.09|24.26|24.12|24.13|23.99|204
1724941500000|2024-08-29 14:25:00|24.24|24.1|24.27|24.13|24.3|24.16|24.2|24.06|334
1724941800000|2024-08-29 14:30:00|24.26|24.12|24.21|24.07|24.29|24.15|24.17|24.03|337
1724942100000|2024-08-29 14:35:00|24.22|24.08|24.35|24.21|24.36|24.22|24.21|24.07|261
1724942400000|2024-08-29 14:40:00|24.36|24.22|24.43|24.29|24.44|24.3|24.31|24.17|219
1724942700000|2024-08-29 14:45:00|24.44|24.3|24.41|24.27|24.45|24.31|24.37|24.23|326
1724943000000|2024-08-29 14:50:00|24.4|24.26|24.35|24.21|24.43|24.29|24.33|24.19|323
1724943300000|2024-08-29 14:55:00|24.36|24.22|24.31|24.17|24.36|24.22|24.27|24.13|54
1724943600000|2024-08-29 15:00:00|24.3|24.16|24.42|24.28|24.42|24.28|24.26|24.12|277
1724943900000|2024-08-29 15:05:00|24.43|24.29|24.46|24.32|24.46|24.32|24.43|24.29|242
1724944200000|2024-08-29 15:10:00|24.45|24.31|24.47|24.33|24.5|24.36|24.4|24.26|197
1724944500000|2024-08-29 15:15:00|24.48|24.34|24.46|24.32|24.56|24.42|24.45|24.31|240
1724944800000|2024-08-29 15:20:00|24.47|24.33|24.54|24.4|24.54|24.4|24.44|24.3|221
1724945100000|2024-08-29 15:25:00|24.53|24.39|24.59|24.45|24.59|24.45|24.52|24.38|279
1724945400000|2024-08-29 15:30:00|24.58|24.44|24.65|24.51|24.68|24.54|24.56|24.42|134
1724945700000|2024-08-29 15:35:00|24.66|24.52|24.74|24.6|24.75|24.61|24.65|24.51|271
1724946000000|2024-08-29 15:40:00|24.75|24.61|24.58|24.44|24.75|24.61|24.57|24.43|288
1724946300000|2024-08-29 15:45:00|24.59|24.45|24.64|24.5|24.65|24.51|24.56|24.42|227
1724946600000|2024-08-29 15:50:00|24.65|24.51|24.47|24.33|24.65|24.51|24.41|24.27|178
1724946900000|2024-08-29 15:55:00|24.46|24.32|24.43|24.29|24.48|24.34|24.42|24.28|221
1724947200000|2024-08-29 16:00:00|24.42|24.28|24.55|24.41|24.55|24.41|24.38|24.24|175
1724947500000|2024-08-29 16:05:00|24.53|24.39|24.58|24.44|24.61|24.47|24.53|24.39|127
1724947800000|2024-08-29 16:10:00|24.59|24.45|24.61|24.47|24.62|24.48|24.53|24.39|185
1724948100000|2024-08-29 16:15:00|24.62|24.48|24.5|24.36|24.63|24.49|24.47|24.33|289
1724948400000|2024-08-29 16:20:00|24.51|24.37|24.5|24.36|24.51|24.37|24.46|24.32|192
1724948700000|2024-08-29 16:25:00|24.51|24.37|24.43|24.29|24.52|24.38|24.42|24.28|269
1724949000000|2024-08-29 16:30:00|24.44|24.3|24.37|24.23|24.45|24.31|24.35|24.21|148
1724949300000|2024-08-29 16:35:00|24.38|24.24|24.37|24.23|24.4|24.26|24.34|24.2|177
1724949600000|2024-08-29 16:40:00|24.38|24.24|24.35|24.21|24.43|24.29|24.35|24.21|143
1724949900000|2024-08-29 16:45:00|24.36|24.22|24.15|24.01|24.36|24.22|24.14|24|348
1724950200000|2024-08-29 16:50:00|24.16|24.02|24.12|23.98|24.21|24.07|24.12|23.98|207
1724950500000|2024-08-29 16:55:00|24.13|23.99|24.16|24.02|24.17|24.03|24.12|23.98|174
1724950800000|2024-08-29 17:00:00|24.15|24.01|24.19|24.05|24.19|24.05|24.08|23.94|139
1724951100000|2024-08-29 17:05:00|24.18|24.04|24.12|23.98|24.23|24.09|24.12|23.98|47
1724951400000|2024-08-29 17:10:00|24.11|23.97|24.05|23.91|24.16|24.02|24.04|23.9|75
1724951700000|2024-08-29 17:15:00|24.06|23.92|24.16|24.02|24.19|24.05|24.05|23.91|118
1724952000000|2024-08-29 17:20:00|24.15|24.01|24.15|24.01|24.18|24.04|24.14|24|33
1724952300000|2024-08-29 17:25:00|24.16|24.02|24.14|24|24.17|24.03|24.12|23.98|53
1724952600000|2024-08-29 17:30:00|24.15|24.01|24.15|24.01|24.18|24.04|24.14|24|31
1724952900000|2024-08-29 17:35:00|24.14|24|24.14|24|24.19|24.05|24.13|23.99|109
1724953200000|2024-08-29 17:40:00|24.15|24.01|24.16|24.02|24.17|24.03|24.11|23.97|96
1724953500000|2024-08-29 17:45:00|24.15|24.01|24.09|23.95|24.15|24.01|24.06|23.92|81
1724953800000|2024-08-29 17:50:00|24.08|23.94|24.11|23.97|24.12|23.98|24.07|23.93|46
1724954100000|2024-08-29 17:55:00|24.1|23.96|24.09|23.95|24.11|23.97|24.08|23.94|24
1724954400000|2024-08-29 18:00:00|24.1|23.96|24.04|23.9|24.1|23.96|24.02|23.88|164
1724954700000|2024-08-29 18:05:00|24.05|23.91|23.84|23.7|24.05|23.91|23.82|23.68|336
1724955000000|2024-08-29 18:10:00|23.83|23.69|23.73|23.59|23.84|23.7|23.67|23.53|269
1724955300000|2024-08-29 18:15:00|23.72|23.58|23.53|23.39|23.73|23.59|23.53|23.39|165
1724955600000|2024-08-29 18:20:00|23.52|23.38|23.66|23.52|23.68|23.54|23.5|23.36|217
1724955900000|2024-08-29 18:25:00|23.67|23.53|23.53|23.39|23.68|23.54|23.46|23.32|195
1724956200000|2024-08-29 18:30:00|23.52|23.38|23.51|23.37|23.56|23.42|23.47|23.33|188
1724956500000|2024-08-29 18:35:00|23.52|23.38|23.45|23.31|23.53|23.39|23.41|23.27|154
1724956800000|2024-08-29 18:40:00|23.44|23.3|23.37|23.23|23.49|23.35|23.36|23.22|363
1724957100000|2024-08-29 18:45:00|23.38|23.24|23.37|23.23|23.39|23.25|23.29|23.15|269
1724957400000|2024-08-29 18:50:00|23.36|23.22|23.22|23.08|23.36|23.22|23.15|23.01|100
1724957700000|2024-08-29 18:55:00|23.23|23.09|23.18|23.04|23.3|23.16|23.17|23.03|173
1724958000000|2024-08-29 19:00:00|23.17|23.03|23.06|22.92|23.19|23.05|23.04|22.9|92
1724958300000|2024-08-29 19:05:00|23.07|22.93|23.27|23.13|23.3|23.16|23.07|22.93|92
1724958600000|2024-08-29 19:10:00|23.28|23.14|23.17|23.03|23.31|23.17|23.16|23.02|49
1724958900000|2024-08-29 19:15:00|23.18|23.04|23.18|23.04|23.24|23.1|23.17|23.03|141
1724959200000|2024-08-29 19:20:00|23.19|23.05|23.28|23.14|23.3|23.16|23.18|23.04|198
1724959500000|2024-08-29 19:25:00|23.29|23.15|23.35|23.21|23.36|23.22|23.26|23.12|190
1724959800000|2024-08-29 19:30:00|23.36|23.22|23.27|23.13|23.41|23.27|23.26|23.12|288
1724960100000|2024-08-29 19:35:00|23.26|23.12|23.36|23.22|23.37|23.23|23.25|23.11|114
1724960400000|2024-08-29 19:40:00|23.35|23.21|23.31|23.17|23.39|23.25|23.3|23.16|241
1724960700000|2024-08-29 19:45:00|23.32|23.18|23.19|23.05|23.33|23.19|23.18|23.04|192
1724961000000|2024-08-29 19:50:00|23.18|23.04|23.19|23.05|23.22|23.08|23.16|23.02|205
1724961300000|2024-08-29 19:55:00|23.18|23.04|23.27|23.13|23.28|23.14|23.17|23.03|197
1724961600000|2024-08-29 20:00:00|23.26|23.12|23.3|23.16|23.32|23.18|23.22|23.08|163
1724961900000|2024-08-29 20:05:00|23.29|23.15|23.27|23.13|23.34|23.2|23.27|23.13|45
1724962200000|2024-08-29 20:10:00|23.26|23.12|23.27|23.13|23.28|23.14|23.22|23.08|76
1724962500000|2024-08-29 20:15:00|23.28|23.14|23.27|23.13|23.32|23.18|23.26|23.12|193
1724962800000|2024-08-29 20:20:00|23.26|23.12|23.18|23.04|23.27|23.13|23.18|23.04|194
1724963100000|2024-08-29 20:25:00|23.19|23.05|23.19|23.05|23.21|23.07|23.17|23.03|199
1724963400000|2024-08-29 20:30:00|23.2|23.06|23.19|23.05|23.22|23.08|23.17|23.03|95
1724963700000|2024-08-29 20:35:00|23.2|23.06|23.13|22.99|23.2|23.06|23.13|22.99|222
1724964000000|2024-08-29 20:40:00|23.14|23|23.16|23.02|23.19|23.05|23.12|22.98|157
1724964300000|2024-08-29 20:45:00|23.15|23.01|23.21|23.07|23.23|23.09|23.1|22.96|179
1724964600000|2024-08-29 20:50:00|23.22|23.08|23.25|23.11|23.26|23.12|23.21|23.07|98
1724964900000|2024-08-29 20:55:00|23.26|23.12|23.27|23.13|23.27|23.13|23.23|23.09|174
1724965200000|2024-08-29 21:00:00|23.26|23.12|23.25|23.11|23.27|23.13|23.21|23.07|83
1724965500000|2024-08-29 21:05:00|23.24|23.1|23.28|23.14|23.29|23.15|23.22|23.08|93
1724965800000|2024-08-29 21:10:00|23.27|23.13|23.2|23.06|23.28|23.14|23.19|23.05|38
1724966100000|2024-08-29 21:15:00|23.19|23.05|23.17|23.03|23.19|23.05|23.14|23|57
1724966400000|2024-08-29 21:20:00|23.16|23.02|23.15|23.01|23.21|23.07|23.15|23.01|32
1724966700000|2024-08-29 21:25:00|23.16|23.02|23.2|23.06|23.21|23.07|23.15|23.01|37
1724967000000|2024-08-29 21:30:00|23.21|23.07|23.19|23.05|23.24|23.1|23.17|23.03|43
1724967300000|2024-08-29 21:35:00|23.2|23.06|23.22|23.08|23.23|23.09|23.19|23.05|25
1724967600000|2024-08-29 21:40:00|23.23|23.09|23.23|23.09|23.25|23.11|23.23|23.09|11
1724967900000|2024-08-29 21:45:00|23.24|23.1|23.22|23.08|23.24|23.1|23.22|23.08|43
1724968200000|2024-08-29 21:50:00|23.24|23.1|23.21|23.07|23.24|23.1|23.2|23.06|10
1724968500000|2024-08-29 21:55:00|23.19|23.05|23.18|23.04|23.22|23.08|23.16|23.02|38
1724968800000|2024-08-29 22:00:00|23.19|23.05|23.08|22.94|23.19|23.05|23.07|22.93|197
1724969100000|2024-08-29 22:05:00|23.07|22.93|22.94|22.8|23.07|22.93|22.91|22.77|103
1724969400000|2024-08-29 22:10:00|22.95|22.81|23.06|22.92|23.09|22.95|22.95|22.81|207
1724969700000|2024-08-29 22:15:00|23.05|22.91|23.1|22.96|23.12|22.98|23.05|22.91|228
1724970000000|2024-08-29 22:20:00|23.11|22.97|23.05|22.91|23.13|22.99|23.04|22.9|227
1724970300000|2024-08-29 22:25:00|23.06|22.92|22.98|22.84|23.06|22.92|22.98|22.84|146
1724970600000|2024-08-29 22:30:00|22.99|22.85|23.01|22.87|23.03|22.89|22.96|22.82|101
1724970900000|2024-08-29 22:35:00|23.02|22.88|23.01|22.87|23.02|22.88|22.95|22.81|100
1724971200000|2024-08-29 22:40:00|23.02|22.88|23.07|22.93|23.07|22.93|23.01|22.87|102
1724971500000|2024-08-29 22:45:00|23.06|22.92|23|22.86|23.09|22.95|22.98|22.84|154
1724971800000|2024-08-29 22:50:00|23.01|22.87|22.98|22.84|23.05|22.91|22.98|22.84|152
1724972100000|2024-08-29 22:55:00|22.99|22.85|22.98|22.84|23.01|22.87|22.96|22.82|235
1724972400000|2024-08-29 23:00:00|22.99|22.85|22.93|22.79|22.99|22.85|22.85|22.71|213
1724972700000|2024-08-29 23:05:00|22.94|22.8|22.97|22.83|22.97|22.83|22.92|22.78|32
1724973000000|2024-08-29 23:10:00|22.98|22.84|23.02|22.88|23.03|22.89|22.94|22.8|41
1724973300000|2024-08-29 23:15:00|23.01|22.87|22.97|22.83|23.02|22.88|22.97|22.83|99
1724973600000|2024-08-29 23:20:00|22.98|22.84|22.92|22.78|22.98|22.84|22.9|22.76|150
1724973900000|2024-08-29 23:25:00|22.91|22.77|22.91|22.77|22.91|22.77|22.87|22.73|49
1724974200000|2024-08-29 23:30:00|22.9|22.76|22.94|22.8|22.94|22.8|22.88|22.74|47
1724974500000|2024-08-29 23:35:00|22.93|22.79|22.93|22.79|22.96|22.82|22.91|22.77|87
1724974800000|2024-08-29 23:40:00|22.92|22.78|22.95|22.81|22.95|22.81|22.9|22.76|160
1724975100000|2024-08-29 23:45:00|22.96|22.82|22.96|22.82|22.97|22.83|22.93|22.79|148
1724975400000|2024-08-29 23:50:00|22.95|22.81|22.95|22.81|22.96|22.82|22.92|22.78|55
1724975700000|2024-08-29 23:55:00|22.94|22.8|22.97|22.83|23|22.86|22.94|22.8|53
1724976000000|2024-08-30 00:00:00|22.98|22.84|22.89|22.75|22.98|22.84|22.88|22.74|231
1724976300000|2024-08-30 00:05:00|22.9|22.76|22.84|22.7|22.93|22.79|22.84|22.7|275
1724976600000|2024-08-30 00:10:00|22.85|22.71|22.87|22.73|22.89|22.75|22.84|22.7|41
1724976900000|2024-08-30 00:15:00|22.88|22.74|22.88|22.74|22.9|22.76|22.86|22.72|193
1724977200000|2024-08-30 00:20:00|22.87|22.73|22.92|22.78|22.94|22.8|22.87|22.73|52
1724977500000|2024-08-30 00:25:00|22.91|22.77|22.92|22.78|22.98|22.84|22.86|22.72|79
1724977800000|2024-08-30 00:30:00|22.93|22.79|23.09|22.95|23.09|22.95|22.93|22.79|91
1724978100000|2024-08-30 00:35:00|23.08|22.94|23.13|22.99|23.16|23.02|23.08|22.94|111
1724978400000|2024-08-30 00:40:00|23.14|23|23.04|22.9|23.14|23|23.04|22.9|138
1724978700000|2024-08-30 00:45:00|23.03|22.89|23.07|22.93|23.07|22.93|22.98|22.84|159
1724979000000|2024-08-30 00:50:00|23.06|22.92|23.1|22.96|23.11|22.97|23.05|22.91|109
1724979300000|2024-08-30 00:55:00|23.09|22.95|23.11|22.97|23.18|23.04|23.08|22.94|37
1724979600000|2024-08-30 01:00:00|23.12|22.98|23.15|23.01|23.19|23.05|23.11|22.97|151
1724979900000|2024-08-30 01:05:00|23.14|23|23.1|22.96|23.17|23.03|23.07|22.93|183
1724980200000|2024-08-30 01:10:00|23.09|22.95|23.1|22.96|23.14|23|23.07|22.93|90
1724980500000|2024-08-30 01:15:00|23.09|22.95|23.02|22.88|23.09|22.95|23.01|22.87|60
1724980800000|2024-08-30 01:20:00|23.01|22.87|23|22.86|23.06|22.92|22.99|22.85|55
1724981100000|2024-08-30 01:25:00|23.01|22.87|23.01|22.87|23.05|22.91|22.97|22.83|201
1724981400000|2024-08-30 01:30:00|23|22.86|23.05|22.91|23.05|22.91|22.99|22.85|82
1724981700000|2024-08-30 01:35:00|23.06|22.92|23.09|22.95|23.16|23.02|23.06|22.92|50
1724982000000|2024-08-30 01:40:00|23.1|22.96|23.11|22.97|23.13|22.99|23.08|22.94|28
1724982300000|2024-08-30 01:45:00|23.12|22.98|23.14|23|23.17|23.03|23.09|22.95|53
1724982600000|2024-08-30 01:50:00|23.13|22.99|23.16|23.02|23.18|23.04|23.13|22.99|28
1724982900000|2024-08-30 01:55:00|23.15|23.01|23.15|23.01|23.15|23.01|23.11|22.97|45
1724983200000|2024-08-30 02:00:00|23.14|23|23.16|23.02|23.17|23.03|23.12|22.98|41
1724983500000|2024-08-30 02:05:00|23.17|23.03|23.16|23.02|23.18|23.04|23.13|22.99|40
1724983800000|2024-08-30 02:10:00|23.17|23.03|23.16|23.02|23.18|23.04|23.14|23|84
1724984100000|2024-08-30 02:15:00|23.17|23.03|23.12|22.98|23.18|23.04|23.1|22.96|28
1724984400000|2024-08-30 02:20:00|23.11|22.97|23.1|22.96|23.12|22.98|23.03|22.89|86
1724984700000|2024-08-30 02:25:00|23.09|22.95|23.15|23.01|23.15|23.01|23.07|22.93|45
1724985000000|2024-08-30 02:30:00|23.16|23.02|23.18|23.04|23.2|23.06|23.13|22.99|51
1724985300000|2024-08-30 02:35:00|23.19|23.05|23.16|23.02|23.2|23.06|23.14|23|84
1724985600000|2024-08-30 02:40:00|23.15|23.01|23.17|23.03|23.18|23.04|23.14|23|103
1724985900000|2024-08-30 02:45:00|23.16|23.02|23.13|22.99|23.17|23.03|23.12|22.98|62
1724986200000|2024-08-30 02:50:00|23.14|23|23.2|23.06|23.2|23.06|23.13|22.99|35
1724986500000|2024-08-30 02:55:00|23.19|23.05|23.2|23.06|23.22|23.08|23.19|23.05|80
1724986800000|2024-08-30 03:00:00|23.19|23.05|23.13|22.99|23.19|23.05|23.11|22.97|122
1724987100000|2024-08-30 03:05:00|23.12|22.98|23.13|22.99|23.16|23.02|23.1|22.96|40
1724987400000|2024-08-30 03:10:00|23.12|22.98|23.1|22.96|23.13|22.99|23.08|22.94|73
1724987700000|2024-08-30 03:15:00|23.11|22.97|23.12|22.98|23.16|23.02|23.11|22.97|102
1724988000000|2024-08-30 03:20:00|23.13|22.99|23.12|22.98|23.19|23.05|23.11|22.97|86
1724988300000|2024-08-30 03:25:00|23.13|22.99|23.11|22.97|23.13|22.99|23.1|22.96|222
1724988600000|2024-08-30 03:30:00|23.12|22.98|23.07|22.93|23.12|22.98|23.06|22.92|227
1724988900000|2024-08-30 03:35:00|23.06|22.92|23.05|22.91|23.08|22.94|23.04|22.9|56
1724989200000|2024-08-30 03:40:00|23.04|22.9|23.04|22.9|23.06|22.92|23.01|22.87|18
1724989500000|2024-08-30 03:45:00|23.03|22.89|23.08|22.94|23.09|22.95|23.03|22.89|51
1724989800000|2024-08-30 03:50:00|23.09|22.95|23.07|22.93|23.1|22.96|23.05|22.91|120
1724990100000|2024-08-30 03:55:00|23.06|22.92|23.06|22.92|23.09|22.95|23.04|22.9|28
1724990400000|2024-08-30 04:00:00|23.05|22.91|23.1|22.96|23.13|22.99|23.05|22.91|90
1724990700000|2024-08-30 04:05:00|23.11|22.97|23.12|22.98|23.12|22.98|23.09|22.95|26
1724991000000|2024-08-30 04:10:00|23.13|22.99|23.22|23.08|23.23|23.09|23.13|22.99|42
1724991300000|2024-08-30 04:15:00|23.21|23.07|23.24|23.1|23.25|23.11|23.2|23.06|99
1724991600000|2024-08-30 04:20:00|23.25|23.11|23.2|23.06|23.25|23.11|23.2|23.06|58
1724991900000|2024-08-30 04:25:00|23.19|23.05|23.21|23.07|23.22|23.08|23.17|23.03|16
1724992200000|2024-08-30 04:30:00|23.22|23.08|23.24|23.1|23.24|23.1|23.19|23.05|65
1724992500000|2024-08-30 04:35:00|23.23|23.09|23.23|23.09|23.24|23.1|23.21|23.07|57
1724992800000|2024-08-30 04:40:00|23.22|23.08|23.21|23.07|23.22|23.08|23.19|23.05|44
1724993100000|2024-08-30 04:45:00|23.2|23.06|23.19|23.05|23.2|23.06|23.17|23.03|18
1724993400000|2024-08-30 04:50:00|23.18|23.04|23.17|23.03|23.19|23.05|23.16|23.02|9
1724993700000|2024-08-30 04:55:00|23.18|23.04|23.15|23.01|23.18|23.04|23.15|23.01|6
1724994000000|2024-08-30 05:00:00|23.14|23|23.15|23.01|23.16|23.02|23.13|22.99|38
1724994300000|2024-08-30 05:05:00|23.16|23.02|23.1|22.96|23.16|23.02|23.1|22.96|15
1724994600000|2024-08-30 05:10:00|23.09|22.95|23.05|22.91|23.09|22.95|23.03|22.89|31
1724994900000|2024-08-30 05:15:00|23.04|22.9|23|22.86|23.06|22.92|22.95|22.81|97
1724995200000|2024-08-30 05:20:00|23.01|22.87|22.98|22.84|23.08|22.94|22.98|22.84|148
1724995500000|2024-08-30 05:25:00|22.97|22.83|22.99|22.85|23.05|22.91|22.97|22.83|93
1724995800000|2024-08-30 05:30:00|23|22.86|23.06|22.92|23.06|22.92|22.98|22.84|63
1724996100000|2024-08-30 05:35:00|23.05|22.91|23.13|22.99|23.14|23|23.05|22.91|113
1724996400000|2024-08-30 05:40:00|23.14|23|23.12|22.98|23.15|23.01|23.1|22.96|119
1724996700000|2024-08-30 05:45:00|23.11|22.97|23.14|23|23.15|23.01|23.09|22.95|36
1724997000000|2024-08-30 05:50:00|23.15|23.01|23.16|23.02|23.19|23.05|23.15|23.01|36
1724997300000|2024-08-30 05:55:00|23.15|23.01|23.1|22.96|23.17|23.03|23.08|22.94|76
1724997600000|2024-08-30 06:00:00|23.09|22.95|23.09|22.95|23.13|22.99|23.07|22.93|157
1724997900000|2024-08-30 06:05:00|23.1|22.96|23.17|23.03|23.19|23.05|23.09|22.95|114
1724998200000|2024-08-30 06:10:00|23.18|23.04|23.21|23.07|23.21|23.07|23.17|23.03|62
1724998500000|2024-08-30 06:15:00|23.22|23.08|23.17|23.03|23.22|23.08|23.17|23.03|74
1724998800000|2024-08-30 06:20:00|23.18|23.04|23.19|23.05|23.21|23.07|23.18|23.04|50
1724999100000|2024-08-30 06:25:00|23.2|23.06|23.21|23.07|23.22|23.08|23.19|23.05|30
1724999400000|2024-08-30 06:30:00|23.2|23.06|23.22|23.08|23.23|23.09|23.18|23.04|93
1724999700000|2024-08-30 06:35:00|23.23|23.09|23.23|23.09|23.23|23.09|23.21|23.07|45
1725000000000|2024-08-30 06:40:00|23.22|23.08|23.3|23.16|23.31|23.17|23.21|23.07|39
1725000300000|2024-08-30 06:45:00|23.29|23.15|23.28|23.14|23.3|23.16|23.26|23.12|48
1725000600000|2024-08-30 06:50:00|23.29|23.15|23.31|23.17|23.32|23.18|23.28|23.14|71
1725000900000|2024-08-30 06:55:00|23.32|23.18|23.35|23.21|23.37|23.23|23.31|23.17|22
1725001200000|2024-08-30 07:00:00|23.36|23.22|23.36|23.22|23.37|23.23|23.32|23.18|45
1725001500000|2024-08-30 07:05:00|23.35|23.21|23.4|23.26|23.4|23.26|23.35|23.21|46
1725001800000|2024-08-30 07:10:00|23.41|23.27|23.46|23.32|23.46|23.32|23.4|23.26|21
1725002100000|2024-08-30 07:15:00|23.45|23.31|23.51|23.37|23.51|23.37|23.44|23.3|25
1725002400000|2024-08-30 07:20:00|23.52|23.38|23.53|23.39|23.55|23.41|23.5|23.36|39
1725002700000|2024-08-30 07:25:00|23.54|23.4|23.64|23.5|23.64|23.5|23.54|23.4|114
1725003000000|2024-08-30 07:30:00|23.65|23.51|23.58|23.44|23.65|23.51|23.58|23.44|119
1725003300000|2024-08-30 07:35:00|23.59|23.45|23.58|23.44|23.6|23.46|23.53|23.39|54
1725003600000|2024-08-30 07:40:00|23.59|23.45|23.61|23.47|23.61|23.47|23.58|23.44|52
1725003900000|2024-08-30 07:45:00|23.6|23.46|23.55|23.41|23.63|23.49|23.55|23.41|64
1725004200000|2024-08-30 07:50:00|23.56|23.42|23.44|23.3|23.56|23.42|23.44|23.3|51
1725004500000|2024-08-30 07:55:00|23.43|23.29|23.45|23.31|23.47|23.33|23.41|23.27|38
1725004800000|2024-08-30 08:00:00|23.46|23.32|23.44|23.3|23.48|23.34|23.44|23.3|68
1725005100000|2024-08-30 08:05:00|23.45|23.31|23.48|23.34|23.48|23.34|23.44|23.3|42
1725005400000|2024-08-30 08:10:00|23.49|23.35|23.51|23.37|23.51|23.37|23.45|23.31|39
1725005700000|2024-08-30 08:15:00|23.5|23.36|23.56|23.42|23.61|23.47|23.49|23.35|133
1725006000000|2024-08-30 08:20:00|23.57|23.43|23.68|23.54|23.69|23.55|23.57|23.43|115
1725006300000|2024-08-30 08:25:00|23.67|23.53|23.64|23.5|23.68|23.54|23.63|23.49|171
1725006600000|2024-08-30 08:30:00|23.65|23.51|23.64|23.5|23.71|23.57|23.64|23.5|146
1725006900000|2024-08-30 08:35:00|23.63|23.49|23.54|23.4|23.63|23.49|23.52|23.38|32
1725007200000|2024-08-30 08:40:00|23.53|23.39|23.55|23.41|23.56|23.42|23.49|23.35|87
1725007500000|2024-08-30 08:45:00|23.54|23.4|23.56|23.42|23.56|23.42|23.5|23.36|78
1725007800000|2024-08-30 08:50:00|23.55|23.41|23.55|23.41|23.56|23.42|23.53|23.39|33
1725008100000|2024-08-30 08:55:00|23.54|23.4|23.56|23.42|23.56|23.42|23.53|23.39|59
1725008400000|2024-08-30 09:00:00|23.57|23.43|23.57|23.43|23.57|23.43|23.52|23.38|76
1725008700000|2024-08-30 09:05:00|23.56|23.42|23.57|23.43|23.57|23.43|23.5|23.36|66
1725009000000|2024-08-30 09:10:00|23.56|23.42|23.65|23.51|23.65|23.51|23.54|23.4|103
1725009300000|2024-08-30 09:15:00|23.66|23.52|23.62|23.48|23.66|23.52|23.61|23.47|23
1724492700000|2024-08-24 09:45:00|26.92|26.78|27.03|26.89|27.03|26.89|26.91|26.77|33
1724493000000|2024-08-24 09:50:00|27.04|26.9|27.08|26.94|27.17|27.03|27.02|26.88|90
1724493300000|2024-08-24 09:55:00|27.09|26.95|27.09|26.95|27.16|27.02|27.09|26.95|63
1724493600000|2024-08-24 10:00:00|27.08|26.94|27.01|26.87|27.09|26.95|27|26.86|48
1724493900000|2024-08-24 10:05:00|27|26.86|27.02|26.88|27.03|26.89|27|26.86|39
1724494200000|2024-08-24 10:10:00|27.01|26.87|27.06|26.92|27.08|26.94|27.01|26.87|42
1724494500000|2024-08-24 10:15:00|27.05|26.91|27.17|27.03|27.18|27.04|27.05|26.91|44
1724494800000|2024-08-24 10:20:00|27.16|27.02|27.27|27.13|27.28|27.14|27.16|27.02|56
1724495100000|2024-08-24 10:25:00|27.28|27.14|27.38|27.24|27.38|27.24|27.27|27.13|53
1724495400000|2024-08-24 10:30:00|27.37|27.23|27.48|27.34|27.5|27.36|27.36|27.22|66
1724495700000|2024-08-24 10:35:00|27.47|27.33|27.43|27.29|27.51|27.37|27.38|27.24|89
1724496000000|2024-08-24 10:40:00|27.42|27.28|27.42|27.28|27.43|27.29|27.33|27.19|59
1724496300000|2024-08-24 10:45:00|27.41|27.27|27.46|27.32|27.49|27.35|27.4|27.26|56
1724496600000|2024-08-24 10:50:00|27.45|27.31|27.33|27.19|27.46|27.32|27.33|27.19|55
1724496900000|2024-08-24 10:55:00|27.32|27.18|27.31|27.17|27.33|27.19|27.28|27.14|73
1724497200000|2024-08-24 11:00:00|27.32|27.18|27.46|27.32|27.46|27.32|27.31|27.17|65
1724497500000|2024-08-24 11:05:00|27.45|27.31|27.48|27.34|27.51|27.37|27.44|27.3|42
1724497800000|2024-08-24 11:10:00|27.47|27.33|27.47|27.33|27.49|27.35|27.41|27.27|47
1724498100000|2024-08-24 11:15:00|27.48|27.34|27.44|27.3|27.48|27.34|27.43|27.29|13
1724498400000|2024-08-24 11:20:00|27.45|27.31|27.48|27.34|27.52|27.38|27.45|27.31|53
1724498700000|2024-08-24 11:25:00|27.47|27.33|27.64|27.5|27.64|27.5|27.43|27.29|62
1724499000000|2024-08-24 11:30:00|27.65|27.51|27.72|27.58|27.75|27.61|27.58|27.44|98
1724499300000|2024-08-24 11:35:00|27.73|27.59|27.65|27.51|27.78|27.64|27.65|27.51|97
1724499600000|2024-08-24 11:40:00|27.64|27.5|27.55|27.41|27.66|27.52|27.54|27.4|72
1724499900000|2024-08-24 11:45:00|27.58|27.44|27.5|27.36|27.68|27.54|27.5|27.36|82
1724500200000|2024-08-24 11:50:00|27.49|27.35|27.48|27.34|27.5|27.36|27.42|27.28|95
1724500500000|2024-08-24 11:55:00|27.49|27.35|27.59|27.45|27.62|27.48|27.48|27.34|104
1724500800000|2024-08-24 12:00:00|27.58|27.44|27.6|27.46|27.62|27.48|27.53|27.39|107
1724501100000|2024-08-24 12:05:00|27.61|27.47|27.61|27.47|27.66|27.52|27.52|27.38|88
1724501400000|2024-08-24 12:10:00|27.62|27.48|27.55|27.41|27.63|27.49|27.5|27.36|64
1724501700000|2024-08-24 12:15:00|27.54|27.4|27.6|27.46|27.64|27.5|27.53|27.39|135
1724502000000|2024-08-24 12:20:00|27.59|27.45|27.74|27.6|27.74|27.6|27.59|27.45|63
1724502300000|2024-08-24 12:25:00|27.75|27.61|27.75|27.61|27.87|27.73|27.74|27.6|90
1724502600000|2024-08-24 12:30:00|27.74|27.6|27.7|27.56|27.76|27.62|27.65|27.51|58
1724502900000|2024-08-24 12:35:00|27.69|27.55|27.83|27.69|27.83|27.69|27.64|27.5|67
1724503200000|2024-08-24 12:40:00|27.82|27.68|27.69|27.55|27.83|27.69|27.67|27.53|77
1724503500000|2024-08-24 12:45:00|27.7|27.56|27.6|27.46|27.7|27.56|27.58|27.44|74
1724503800000|2024-08-24 12:50:00|27.59|27.45|27.6|27.46|27.68|27.54|27.58|27.44|103
1724504100000|2024-08-24 12:55:00|27.61|27.47|27.56|27.42|27.65|27.51|27.56|27.42|81
1724504400000|2024-08-24 13:00:00|27.57|27.43|27.43|27.29|27.57|27.43|27.43|27.29|67
1724504700000|2024-08-24 13:05:00|27.44|27.3|27.51|27.37|27.52|27.38|27.41|27.27|79
1724505000000|2024-08-24 13:10:00|27.52|27.38|27.63|27.49|27.64|27.5|27.5|27.36|62
1724505300000|2024-08-24 13:15:00|27.64|27.5|27.65|27.51|27.7|27.56|27.61|27.47|70
1724505600000|2024-08-24 13:20:00|27.66|27.52|27.63|27.49|27.67|27.53|27.61|27.47|70
1724505900000|2024-08-24 13:25:00|27.64|27.5|27.55|27.41|27.66|27.52|27.54|27.4|68
1724506200000|2024-08-24 13:30:00|27.56|27.42|27.52|27.38|27.57|27.43|27.52|27.38|61
1724506500000|2024-08-24 13:35:00|27.51|27.37|27.48|27.34|27.52|27.38|27.46|27.32|32
1724506800000|2024-08-24 13:40:00|27.47|27.33|27.34|27.2|27.48|27.34|27.34|27.2|52
1724507100000|2024-08-24 13:45:00|27.35|27.21|27.32|27.18|27.37|27.23|27.31|27.17|53
1724507400000|2024-08-24 13:50:00|27.31|27.17|27.3|27.16|27.34|27.2|27.28|27.14|68
1724507700000|2024-08-24 13:55:00|27.31|27.17|27.45|27.31|27.45|27.31|27.31|27.17|54
1724508000000|2024-08-24 14:00:00|27.44|27.3|27.38|27.24|27.44|27.3|27.36|27.22|45
1724508300000|2024-08-24 14:05:00|27.37|27.23|27.36|27.22|27.38|27.24|27.34|27.2|37
1724508600000|2024-08-24 14:10:00|27.37|27.23|27.42|27.28|27.44|27.3|27.36|27.22|47
1724508900000|2024-08-24 14:15:00|27.41|27.27|27.4|27.26|27.41|27.27|27.37|27.23|48
1724509200000|2024-08-24 14:20:00|27.41|27.27|27.49|27.35|27.5|27.36|27.4|27.26|49
1724509500000|2024-08-24 14:25:00|27.48|27.34|27.45|27.31|27.49|27.35|27.45|27.31|28
1724509800000|2024-08-24 14:30:00|27.46|27.32|27.51|27.37|27.51|27.37|27.39|27.25|46
1724510100000|2024-08-24 14:35:00|27.5|27.36|27.47|27.33|27.5|27.36|27.44|27.3|12
1724510400000|2024-08-24 14:40:00|27.46|27.32|27.45|27.31|27.48|27.34|27.44|27.3|20
1724510700000|2024-08-24 14:45:00|27.46|27.32|27.42|27.28|27.46|27.32|27.39|27.25|24
1724511000000|2024-08-24 14:50:00|27.43|27.29|27.55|27.41|27.56|27.42|27.42|27.28|61
1724511300000|2024-08-24 14:55:00|27.56|27.42|27.59|27.45|27.59|27.45|27.53|27.39|48
1724511600000|2024-08-24 15:00:00|27.58|27.44|27.61|27.47|27.62|27.48|27.56|27.42|59
1724511900000|2024-08-24 15:05:00|27.62|27.48|27.72|27.58|27.72|27.58|27.59|27.45|106
1724512200000|2024-08-24 15:10:00|27.71|27.57|27.71|27.57|27.77|27.63|27.64|27.5|85
1724512500000|2024-08-24 15:15:00|27.7|27.56|27.78|27.64|27.78|27.64|27.66|27.52|101
1724512800000|2024-08-24 15:20:00|27.79|27.65|27.79|27.65|27.85|27.71|27.78|27.64|69
1724513100000|2024-08-24 15:25:00|27.78|27.64|27.72|27.58|27.85|27.71|27.72|27.58|64
1724513400000|2024-08-24 15:30:00|27.71|27.57|27.85|27.71|27.86|27.72|27.65|27.51|113
1724513700000|2024-08-24 15:35:00|27.84|27.7|27.89|27.75|27.89|27.75|27.76|27.62|75
1724514000000|2024-08-24 15:40:00|27.88|27.74|27.84|27.7|27.89|27.75|27.75|27.61|103
1724514300000|2024-08-24 15:45:00|27.85|27.71|27.85|27.71|27.9|27.76|27.79|27.65|87
1724514600000|2024-08-24 15:50:00|27.86|27.72|27.83|27.69|27.86|27.72|27.79|27.65|64
1724514900000|2024-08-24 15:55:00|27.82|27.68|27.85|27.71|27.86|27.72|27.75|27.61|86
1724515200000|2024-08-24 16:00:00|27.84|27.7|27.9|27.76|27.94|27.8|27.84|27.7|66
1724515500000|2024-08-24 16:05:00|27.91|27.77|27.99|27.85|28|27.86|27.9|27.76|53
1724515800000|2024-08-24 16:10:00|27.98|27.84|27.95|27.81|28.01|27.87|27.92|27.78|72
1724516100000|2024-08-24 16:15:00|27.94|27.8|27.87|27.73|27.95|27.81|27.86|27.72|68
1724516400000|2024-08-24 16:20:00|27.86|27.72|27.93|27.79|27.93|27.79|27.81|27.67|89
1724516700000|2024-08-24 16:25:00|27.94|27.8|28.06|27.92|28.07|27.93|27.91|27.77|122
1724517000000|2024-08-24 16:30:00|28.07|27.93|27.99|27.85|28.08|27.94|27.93|27.79|104
1724517300000|2024-08-24 16:35:00|28|27.86|27.93|27.79|28.06|27.92|27.93|27.79|114
1724517600000|2024-08-24 16:40:00|27.92|27.78|27.89|27.75|27.98|27.84|27.88|27.74|70
1724517900000|2024-08-24 16:45:00|27.88|27.74|27.91|27.77|27.93|27.79|27.86|27.72|70
1724518200000|2024-08-24 16:50:00|27.92|27.78|27.73|27.59|28|27.86|27.72|27.58|120
1724518500000|2024-08-24 16:55:00|27.72|27.58|27.68|27.54|27.8|27.66|27.68|27.54|107
1724518800000|2024-08-24 17:00:00|27.69|27.55|27.68|27.54|27.71|27.57|27.63|27.49|85
1724519100000|2024-08-24 17:05:00|27.67|27.53|27.66|27.52|27.68|27.54|27.59|27.45|49
1724519400000|2024-08-24 17:10:00|27.67|27.53|27.78|27.64|27.78|27.64|27.66|27.52|42
1724519700000|2024-08-24 17:15:00|27.79|27.65|27.68|27.54|27.79|27.65|27.66|27.52|49
1724520000000|2024-08-24 17:20:00|27.67|27.53|27.65|27.51|27.68|27.54|27.63|27.49|45
1724520300000|2024-08-24 17:25:00|27.64|27.5|27.61|27.47|27.65|27.51|27.58|27.44|60
1724520600000|2024-08-24 17:30:00|27.6|27.46|27.65|27.51|27.65|27.51|27.56|27.42|68
1724520900000|2024-08-24 17:35:00|27.66|27.52|27.66|27.52|27.68|27.54|27.61|27.47|88
1724521200000|2024-08-24 17:40:00|27.67|27.53|27.57|27.43|27.67|27.53|27.56|27.42|17
1724521500000|2024-08-24 17:45:00|27.58|27.44|27.54|27.4|27.58|27.44|27.53|27.39|33
1724521800000|2024-08-24 17:50:00|27.55|27.41|27.59|27.45|27.6|27.46|27.55|27.41|15
1724522100000|2024-08-24 17:55:00|27.58|27.44|27.59|27.45|27.6|27.46|27.5|27.36|64
1724522400000|2024-08-24 18:00:00|27.58|27.44|27.62|27.48|27.65|27.51|27.58|27.44|47
1724522700000|2024-08-24 18:05:00|27.61|27.47|27.55|27.41|27.63|27.49|27.55|27.41|37
1724523000000|2024-08-24 18:10:00|27.56|27.42|27.6|27.46|27.61|27.47|27.52|27.38|49
1724523300000|2024-08-24 18:15:00|27.59|27.45|27.63|27.49|27.66|27.52|27.59|27.45|67
1724523600000|2024-08-24 18:20:00|27.64|27.5|27.78|27.64|27.82|27.68|27.64|27.5|91
1724523900000|2024-08-24 18:25:00|27.79|27.65|27.77|27.63|27.81|27.67|27.76|27.62|65
1724524200000|2024-08-24 18:30:00|27.76|27.62|27.78|27.64|27.81|27.67|27.76|27.62|47
1724524500000|2024-08-24 18:35:00|27.77|27.63|27.76|27.62|27.81|27.67|27.76|27.62|16
1724524800000|2024-08-24 18:40:00|27.75|27.61|27.7|27.56|27.75|27.61|27.66|27.52|64
1724525100000|2024-08-24 18:45:00|27.69|27.55|27.75|27.61|27.78|27.64|27.67|27.53|45
1724525400000|2024-08-24 18:50:00|27.76|27.62|27.74|27.6|27.76|27.62|27.7|27.56|29
1724525700000|2024-08-24 18:55:00|27.73|27.59|27.78|27.64|27.78|27.64|27.72|27.58|32
1724526000000|2024-08-24 19:00:00|27.77|27.63|27.82|27.68|27.82|27.68|27.77|27.63|24
1724526300000|2024-08-24 19:05:00|27.81|27.67|27.79|27.65|27.84|27.7|27.78|27.64|60
1724526600000|2024-08-24 19:10:00|27.78|27.64|27.76|27.62|27.8|27.66|27.76|27.62|25
1724526900000|2024-08-24 19:15:00|27.77|27.63|27.78|27.64|27.8|27.66|27.75|27.61|52
1724527200000|2024-08-24 19:20:00|27.77|27.63|27.79|27.65|27.8|27.66|27.75|27.61|31
1724527500000|2024-08-24 19:25:00|27.8|27.66|27.8|27.66|27.8|27.66|27.76|27.62|27
1724527800000|2024-08-24 19:30:00|27.79|27.65|27.8|27.66|27.8|27.66|27.78|27.64|28
1724528100000|2024-08-24 19:35:00|27.79|27.65|27.73|27.59|27.8|27.66|27.71|27.57|27
1724528400000|2024-08-24 19:40:00|27.72|27.58|27.66|27.52|27.72|27.58|27.62|27.48|59
1724528700000|2024-08-24 19:45:00|27.65|27.51|27.58|27.44|27.66|27.52|27.57|27.43|30
1724529000000|2024-08-24 19:50:00|27.57|27.43|27.56|27.42|27.6|27.46|27.56|27.42|22
1724529300000|2024-08-24 19:55:00|27.57|27.43|27.54|27.4|27.58|27.44|27.52|27.38|26
1724529600000|2024-08-24 20:00:00|27.55|27.41|27.58|27.44|27.59|27.45|27.55|27.41|26
1724529900000|2024-08-24 20:05:00|27.57|27.43|27.6|27.46|27.61|27.47|27.57|27.43|20
1724530200000|2024-08-24 20:10:00|27.61|27.47|27.58|27.44|27.62|27.48|27.57|27.43|21
1724530500000|2024-08-24 20:15:00|27.59|27.45|27.57|27.43|27.61|27.47|27.56|27.42|47
1724530800000|2024-08-24 20:20:00|27.56|27.42|27.53|27.39|27.62|27.48|27.5|27.36|78
1724531100000|2024-08-24 20:25:00|27.52|27.38|27.5|27.36|27.54|27.4|27.5|27.36|21
1724531400000|2024-08-24 20:30:00|27.51|27.37|27.52|27.38|27.53|27.39|27.47|27.33|33
1724531700000|2024-08-24 20:35:00|27.51|27.37|27.51|27.37|27.51|27.37|27.49|27.35|15
1724532000000|2024-08-24 20:40:00|27.5|27.36|27.42|27.28|27.5|27.36|27.41|27.27|44
1724532300000|2024-08-24 20:45:00|27.41|27.27|27.47|27.33|27.47|27.33|27.35|27.21|65
1724532600000|2024-08-24 20:50:00|27.46|27.32|27.47|27.33|27.5|27.36|27.45|27.31|28
1724532900000|2024-08-24 20:55:00|27.46|27.32|27.44|27.3|27.46|27.32|27.42|27.28|31
1724533200000|2024-08-24 21:00:00|27.43|27.29|27.35|27.21|27.44|27.3|27.35|27.21|59
1724533500000|2024-08-24 21:05:00|27.34|27.2|27.28|27.14|27.34|27.2|27.2|27.06|85
1724533800000|2024-08-24 21:10:00|27.29|27.15|27.33|27.19|27.35|27.21|27.2|27.06|53
1724534100000|2024-08-24 21:15:00|27.32|27.18|27.34|27.2|27.4|27.26|27.31|27.17|66
1724534400000|2024-08-24 21:20:00|27.33|27.19|27.24|27.1|27.33|27.19|27.24|27.1|40
1724534700000|2024-08-24 21:25:00|27.25|27.11|27.15|27.01|27.25|27.11|27.15|27.01|51
1724535000000|2024-08-24 21:30:00|27.14|27|27.25|27.11|27.25|27.11|27.14|27|42
1724535300000|2024-08-24 21:35:00|27.24|27.1|27.06|26.92|27.25|27.11|27.03|26.89|63
1724535600000|2024-08-24 21:40:00|27.05|26.91|27.11|26.97|27.11|26.97|27.05|26.91|27
1724535900000|2024-08-24 21:45:00|27.1|26.96|27.1|26.96|27.12|26.98|27.06|26.92|29
1724536200000|2024-08-24 21:50:00|27.09|26.95|26.93|26.79|27.1|26.96|26.91|26.77|44
1724536500000|2024-08-24 21:55:00|26.94|26.8|26.92|26.78|26.97|26.83|26.86|26.72|60
1724536800000|2024-08-24 22:00:00|26.91|26.77|27.13|26.99|27.17|27.03|26.91|26.77|111
1724537100000|2024-08-24 22:05:00|27.14|27|27.05|26.91|27.18|27.04|27.02|26.88|83
1724537400000|2024-08-24 22:10:00|27.06|26.92|27.05|26.91|27.12|26.98|27.02|26.88|89
1724537700000|2024-08-24 22:15:00|27.04|26.9|27.13|26.99|27.21|27.07|27.02|26.88|88
1724538000000|2024-08-24 22:20:00|27.14|27|27.07|26.93|27.16|27.02|27.06|26.92|45
1724538300000|2024-08-24 22:25:00|27.08|26.94|27.03|26.89|27.08|26.94|27.03|26.89|46
1724538600000|2024-08-24 22:30:00|27.02|26.88|27.03|26.89|27.05|26.91|27.01|26.87|60
1724538900000|2024-08-24 22:35:00|27.02|26.88|27.14|27|27.14|27|27.01|26.87|75
1724539200000|2024-08-24 22:40:00|27.13|26.99|27.13|26.99|27.17|27.03|27.11|26.97|41
1724539500000|2024-08-24 22:45:00|27.12|26.98|27.11|26.97|27.13|26.99|27.09|26.95|38
1724539800000|2024-08-24 22:50:00|27.12|26.98|27.03|26.89|27.12|26.98|27.02|26.88|60
1724540100000|2024-08-24 22:55:00|27.04|26.9|27.05|26.91|27.06|26.92|27.03|26.89|28
1724540400000|2024-08-24 23:00:00|27.06|26.92|27.1|26.96|27.11|26.97|27.06|26.92|45
1724540700000|2024-08-24 23:05:00|27.11|26.97|27.11|26.97|27.14|27|27.11|26.97|15
1724541000000|2024-08-24 23:10:00|27.12|26.98|27.14|27|27.15|27.01|27.12|26.98|23
1724541300000|2024-08-24 23:15:00|27.13|26.99|27.11|26.97|27.14|27|27.1|26.96|17
1724541600000|2024-08-24 23:20:00|27.1|26.96|27.08|26.94|27.1|26.96|27.08|26.94|33
1724541900000|2024-08-24 23:25:00|27.07|26.93|27.09|26.95|27.1|26.96|27.06|26.92|33
1724542200000|2024-08-24 23:30:00|27.08|26.94|27.12|26.98|27.12|26.98|27.06|26.92|43
1724542500000|2024-08-24 23:35:00|27.13|26.99|27.14|27|27.15|27.01|27.1|26.96|40
1724542800000|2024-08-24 23:40:00|27.15|27.01|27.1|26.96|27.18|27.04|27.1|26.96|53
1724543100000|2024-08-24 23:45:00|27.11|26.97|27.14|27|27.14|27|27.08|26.94|32
1724543400000|2024-08-24 23:50:00|27.15|27.01|27.23|27.09|27.23|27.09|27.14|27|41
1724543700000|2024-08-24 23:55:00|27.24|27.1|27.21|27.07|27.26|27.12|27.2|27.06|48
1724544000000|2024-08-25 00:00:00|27.2|27.06|27.17|27.03|27.22|27.08|27.13|26.99|46
1724544300000|2024-08-25 00:05:00|27.18|27.04|27.13|26.99|27.23|27.09|27.13|26.99|89
1724544600000|2024-08-25 00:10:00|27.12|26.98|27.13|26.99|27.15|27.01|27.12|26.98|28
1724544900000|2024-08-25 00:15:00|27.12|26.98|27.14|27|27.15|27.01|27.09|26.95|32
1724545200000|2024-08-25 00:20:00|27.13|26.99|27.19|27.05|27.2|27.06|27.13|26.99|17
1724545500000|2024-08-25 00:25:00|27.2|27.06|27.14|27|27.2|27.06|27.14|27|37
1724545800000|2024-08-25 00:30:00|27.13|26.99|27.13|26.99|27.13|26.99|27.09|26.95|32
1724546100000|2024-08-25 00:35:00|27.14|27|27.08|26.94|27.15|27.01|27.08|26.94|37
1724546400000|2024-08-25 00:40:00|27.09|26.95|26.98|26.84|27.09|26.95|26.98|26.84|20
1724546700000|2024-08-25 00:45:00|26.99|26.85|26.94|26.8|27.03|26.89|26.93|26.79|44
1724547000000|2024-08-25 00:50:00|26.93|26.79|26.89|26.75|26.94|26.8|26.86|26.72|37
1724547300000|2024-08-25 00:55:00|26.9|26.76|26.89|26.75|26.9|26.76|26.82|26.68|58
1724547600000|2024-08-25 01:00:00|26.9|26.76|27|26.86|27.01|26.87|26.9|26.76|45
1724547900000|2024-08-25 01:05:00|27.01|26.87|26.98|26.84|27.04|26.9|26.97|26.83|54
1724548200000|2024-08-25 01:10:00|26.99|26.85|26.91|26.77|26.99|26.85|26.87|26.73|63
1724548500000|2024-08-25 01:15:00|26.9|26.76|27|26.86|27.01|26.87|26.88|26.74|37
1724548800000|2024-08-25 01:20:00|27.01|26.87|27|26.86|27.08|26.94|26.99|26.85|56
1724549100000|2024-08-25 01:25:00|26.99|26.85|26.94|26.8|27.01|26.87|26.91|26.77|42
1724549400000|2024-08-25 01:30:00|26.95|26.81|26.8|26.66|26.96|26.82|26.75|26.61|106
1724549700000|2024-08-25 01:35:00|26.81|26.67|26.74|26.6|26.84|26.7|26.71|26.57|102
1724550000000|2024-08-25 01:40:00|26.75|26.61|26.69|26.55|26.77|26.63|26.67|26.53|69
1724550300000|2024-08-25 01:45:00|26.68|26.54|26.73|26.59|26.73|26.59|26.6|26.46|80
1724550600000|2024-08-25 01:50:00|26.74|26.6|26.79|26.65|26.8|26.66|26.73|26.59|64
1724550900000|2024-08-25 01:55:00|26.8|26.66|26.82|26.68|26.83|26.69|26.78|26.64|33
1724551200000|2024-08-25 02:00:00|26.81|26.67|26.87|26.73|26.87|26.73|26.8|26.66|43
1724551500000|2024-08-25 02:05:00|26.89|26.75|26.88|26.74|26.91|26.77|26.87|26.73|58
1724551800000|2024-08-25 02:10:00|26.87|26.73|26.93|26.79|26.94|26.8|26.87|26.73|37
1724552100000|2024-08-25 02:15:00|26.94|26.8|26.94|26.8|26.96|26.82|26.88|26.74|33
1724552400000|2024-08-25 02:20:00|26.95|26.81|27|26.86|27|26.86|26.95|26.81|16
1724552700000|2024-08-25 02:25:00|27.01|26.87|26.92|26.78|27.01|26.87|26.91|26.77|34
1724553000000|2024-08-25 02:30:00|26.91|26.77|27|26.86|27|26.86|26.91|26.77|36
1724553300000|2024-08-25 02:35:00|26.99|26.85|27.03|26.89|27.03|26.89|26.98|26.84|19
1724553600000|2024-08-25 02:40:00|27.04|26.9|27.07|26.93|27.07|26.93|27.03|26.89|12
1724553900000|2024-08-25 02:45:00|27.06|26.92|27.04|26.9|27.1|26.96|27.03|26.89|26
1724554200000|2024-08-25 02:50:00|27.03|26.89|27|26.86|27.05|26.91|27|26.86|26
1724554500000|2024-08-25 02:55:00|27.01|26.87|27.03|26.89|27.04|26.9|27|26.86|31
1724554800000|2024-08-25 03:00:00|27.04|26.9|26.98|26.84|27.04|26.9|26.97|26.83|31
1724555100000|2024-08-25 03:05:00|26.97|26.83|27.01|26.87|27.02|26.88|26.93|26.79|27
1724555400000|2024-08-25 03:10:00|27|26.86|26.99|26.85|27.04|26.9|26.99|26.85|24
1724555700000|2024-08-25 03:15:00|26.98|26.84|26.97|26.83|27|26.86|26.97|26.83|23
1724556000000|2024-08-25 03:20:00|26.96|26.82|26.97|26.83|26.98|26.84|26.93|26.79|32
1724556300000|2024-08-25 03:25:00|26.98|26.84|26.95|26.81|26.98|26.84|26.94|26.8|36
1724556600000|2024-08-25 03:30:00|26.94|26.8|26.86|26.72|26.95|26.81|26.86|26.72|74
1724556900000|2024-08-25 03:35:00|26.87|26.73|26.83|26.69|26.88|26.74|26.83|26.69|67
1724557200000|2024-08-25 03:40:00|26.84|26.7|26.79|26.65|26.85|26.71|26.79|26.65|30
1724557500000|2024-08-25 03:45:00|26.8|26.66|26.81|26.67|26.91|26.77|26.76|26.62|76
1724557800000|2024-08-25 03:50:00|26.8|26.66|26.89|26.75|26.97|26.83|26.77|26.63|172
1724558100000|2024-08-25 03:55:00|26.88|26.74|27.01|26.87|27.02|26.88|26.8|26.66|123
1724558400000|2024-08-25 04:00:00|27.02|26.88|26.86|26.72|27.03|26.89|26.86|26.72|96
1724558700000|2024-08-25 04:05:00|26.87|26.73|26.87|26.73|26.89|26.75|26.81|26.67|75
1724559000000|2024-08-25 04:10:00|26.86|26.72|26.85|26.71|26.9|26.76|26.79|26.65|52
1724559300000|2024-08-25 04:15:00|26.86|26.72|26.91|26.77|26.91|26.77|26.83|26.69|74
1724559600000|2024-08-25 04:20:00|26.9|26.76|26.96|26.82|26.96|26.82|26.9|26.76|23
1724559900000|2024-08-25 04:25:00|26.97|26.83|26.99|26.85|26.99|26.85|26.95|26.81|29
1724560200000|2024-08-25 04:30:00|26.98|26.84|27.05|26.91|27.06|26.92|26.95|26.81|41
1724560500000|2024-08-25 04:35:00|27.06|26.92|27.13|26.99|27.17|27.03|27.06|26.92|32
1724560800000|2024-08-25 04:40:00|27.12|26.98|27.09|26.95|27.12|26.98|27.01|26.87|78
1724561100000|2024-08-25 04:45:00|27.1|26.96|27.08|26.94|27.12|26.98|27.06|26.92|33
1724561400000|2024-08-25 04:50:00|27.07|26.93|27.06|26.92|27.12|26.98|27.06|26.92|26
1724561700000|2024-08-25 04:55:00|27.07|26.93|27.11|26.97|27.12|26.98|27.07|26.93|15
1724562000000|2024-08-25 05:00:00|27.1|26.96|27.07|26.93|27.1|26.96|27.05|26.91|26
1724562300000|2024-08-25 05:05:00|27.06|26.92|27.08|26.94|27.08|26.94|27.05|26.91|19
1724562600000|2024-08-25 05:10:00|27.07|26.93|27.09|26.95|27.1|26.96|27.07|26.93|5
1724562900000|2024-08-25 05:15:00|27.1|26.96|27.05|26.91|27.1|26.96|27.05|26.91|33
1724563200000|2024-08-25 05:20:00|27.04|26.9|27.06|26.92|27.09|26.95|27.03|26.89|37
1724563500000|2024-08-25 05:25:00|27.07|26.93|27.08|26.94|27.1|26.96|27.06|26.92|34
1724563800000|2024-08-25 05:30:00|27.09|26.95|27.1|26.96|27.11|26.97|27.06|26.92|64
1724564100000|2024-08-25 05:35:00|27.11|26.97|27.05|26.91|27.15|27.01|27.05|26.91|29
1724564400000|2024-08-25 05:40:00|27.04|26.9|26.97|26.83|27.04|26.9|26.97|26.83|24
1724564700000|2024-08-25 05:45:00|26.98|26.84|26.98|26.84|27.03|26.89|26.97|26.83|29
1724565000000|2024-08-25 05:50:00|26.99|26.85|26.98|26.84|27.01|26.87|26.96|26.82|22
1724565300000|2024-08-25 05:55:00|26.97|26.83|27|26.86|27.01|26.87|26.95|26.81|26
1724565600000|2024-08-25 06:00:00|27.01|26.87|26.99|26.85|27.04|26.9|26.98|26.84|37
1724565900000|2024-08-25 06:05:00|26.98|26.84|26.94|26.8|27|26.86|26.92|26.78|61
1724566200000|2024-08-25 06:10:00|26.93|26.79|26.98|26.84|26.98|26.84|26.92|26.78|24
1724566500000|2024-08-25 06:15:00|26.97|26.83|26.84|26.7|26.98|26.84|26.83|26.69|60
1724566800000|2024-08-25 06:20:00|26.85|26.71|26.88|26.74|26.88|26.74|26.84|26.7|42
1724567100000|2024-08-25 06:25:00|26.89|26.75|26.88|26.74|26.91|26.77|26.86|26.72|26
1724567400000|2024-08-25 06:30:00|26.89|26.75|26.92|26.78|26.92|26.78|26.86|26.72|40
1724567700000|2024-08-25 06:35:00|26.93|26.79|26.92|26.78|26.97|26.83|26.89|26.75|51
1724568000000|2024-08-25 06:40:00|26.91|26.77|26.84|26.7|26.91|26.77|26.82|26.68|29
1724568300000|2024-08-25 06:45:00|26.85|26.71|26.89|26.75|26.92|26.78|26.84|26.7|47
1724568600000|2024-08-25 06:50:00|26.9|26.76|26.85|26.71|26.92|26.78|26.85|26.71|34
1724568900000|2024-08-25 06:55:00|26.86|26.72|26.81|26.67|26.86|26.72|26.78|26.64|64
1724569200000|2024-08-25 07:00:00|26.8|26.66|26.73|26.59|26.81|26.67|26.69|26.55|50
1724569500000|2024-08-25 07:05:00|26.74|26.6|26.76|26.62|26.78|26.64|26.72|26.58|47
1724569800000|2024-08-25 07:10:00|26.77|26.63|26.59|26.45|26.77|26.63|26.58|26.44|76
1724570100000|2024-08-25 07:15:00|26.6|26.46|26.5|26.36|26.63|26.49|26.47|26.33|101
1724570400000|2024-08-25 07:20:00|26.51|26.37|26.63|26.49|26.63|26.49|26.44|26.3|79
1724570700000|2024-08-25 07:25:00|26.64|26.5|26.54|26.4|26.66|26.52|26.54|26.4|83
1724571000000|2024-08-25 07:30:00|26.55|26.41|26.45|26.31|26.55|26.41|26.45|26.31|149
1724571300000|2024-08-25 07:35:00|26.46|26.32|26.34|26.2|26.5|26.36|26.33|26.19|120
1724571600000|2024-08-25 07:40:00|26.33|26.19|26.29|26.15|26.39|26.25|26.24|26.1|86
1724571900000|2024-08-25 07:45:00|26.3|26.16|26.27|26.13|26.36|26.22|26.22|26.08|111
1724572200000|2024-08-25 07:50:00|26.28|26.14|26.37|26.23|26.4|26.26|26.28|26.14|72
1724572500000|2024-08-25 07:55:00|26.36|26.22|26.37|26.23|26.38|26.24|26.3|26.16|70
1724572800000|2024-08-25 08:00:00|26.36|26.22|26.25|26.11|26.37|26.23|26.23|26.09|105
1724573100000|2024-08-25 08:05:00|26.24|26.1|26.41|26.27|26.44|26.3|26.24|26.1|90
1724573400000|2024-08-25 08:10:00|26.4|26.26|26.47|26.33|26.47|26.33|26.39|26.25|62
1724573700000|2024-08-25 08:15:00|26.48|26.34|26.61|26.47|26.63|26.49|26.48|26.34|67
1724574000000|2024-08-25 08:20:00|26.62|26.48|26.58|26.44|26.63|26.49|26.56|26.42|49
1724574300000|2024-08-25 08:25:00|26.57|26.43|26.58|26.44|26.61|26.47|26.57|26.43|22
1724574600000|2024-08-25 08:30:00|26.59|26.45|26.55|26.41|26.6|26.46|26.52|26.38|49
1724574900000|2024-08-25 08:35:00|26.54|26.4|26.6|26.46|26.6|26.46|26.51|26.37|81
1724575200000|2024-08-25 08:40:00|26.59|26.45|26.58|26.44|26.63|26.49|26.57|26.43|28
1724575500000|2024-08-25 08:45:00|26.57|26.43|26.55|26.41|26.59|26.45|26.55|26.41|41
1724575800000|2024-08-25 08:50:00|26.56|26.42|26.54|26.4|26.56|26.42|26.52|26.38|47
1724576100000|2024-08-25 08:55:00|26.53|26.39|26.52|26.38|26.55|26.41|26.5|26.36|44
1724576400000|2024-08-25 09:00:00|26.53|26.39|26.51|26.37|26.58|26.44|26.5|26.36|65
1724576700000|2024-08-25 09:05:00|26.52|26.38|26.48|26.34|26.53|26.39|26.48|26.34|33
1724577000000|2024-08-25 09:10:00|26.47|26.33|26.45|26.31|26.49|26.35|26.44|26.3|49
1724577300000|2024-08-25 09:15:00|26.46|26.32|26.45|26.31|26.48|26.34|26.42|26.28|62
1724577600000|2024-08-25 09:20:00|26.44|26.3|26.47|26.33|26.48|26.34|26.42|26.28|56
1724577900000|2024-08-25 09:25:00|26.46|26.32|26.46|26.32|26.51|26.37|26.45|26.31|27
1724578200000|2024-08-25 09:30:00|26.45|26.31|26.47|26.33|26.47|26.33|26.42|26.28|29
1724578500000|2024-08-25 09:35:00|26.46|26.32|26.45|26.31|26.46|26.32|26.4|26.26|48
1724578800000|2024-08-25 09:40:00|26.46|26.32|26.54|26.4|26.54|26.4|26.44|26.3|48
1724579100000|2024-08-25 09:45:00|26.53|26.39|26.52|26.38|26.57|26.43|26.51|26.37|78
1724579400000|2024-08-25 09:50:00|26.53|26.39|26.53|26.39|26.56|26.42|26.51|26.37|39
1724579700000|2024-08-25 09:55:00|26.54|26.4|26.54|26.4|26.56|26.42|26.51|26.37|39
1724580000000|2024-08-25 10:00:00|26.53|26.39|26.49|26.35|26.54|26.4|26.48|26.34|47
1724580300000|2024-08-25 10:05:00|26.48|26.34|26.45|26.31|26.48|26.34|26.43|26.29|28
1724580600000|2024-08-25 10:10:00|26.46|26.32|26.51|26.37|26.51|26.37|26.45|26.31|34
1724580900000|2024-08-25 10:15:00|26.5|26.36|26.55|26.41|26.58|26.44|26.5|26.36|37
1724581200000|2024-08-25 10:20:00|26.56|26.42|26.47|26.33|26.56|26.42|26.46|26.32|46
1724581500000|2024-08-25 10:25:00|26.46|26.32|26.46|26.32|26.47|26.33|26.44|26.3|27
1724581800000|2024-08-25 10:30:00|26.47|26.33|26.46|26.32|26.5|26.36|26.46|26.32|40
1724582100000|2024-08-25 10:35:00|26.47|26.33|26.41|26.27|26.47|26.33|26.4|26.26|39
1724582400000|2024-08-25 10:40:00|26.42|26.28|26.46|26.32|26.46|26.32|26.42|26.28|35
1724582700000|2024-08-25 10:45:00|26.47|26.33|26.46|26.32|26.5|26.36|26.44|26.3|34
1724583000000|2024-08-25 10:50:00|26.47|26.33|26.42|26.28|26.48|26.34|26.41|26.27|26
1724583300000|2024-08-25 10:55:00|26.43|26.29|26.44|26.3|26.46|26.32|26.43|26.29|18
1724583600000|2024-08-25 11:00:00|26.43|26.29|26.56|26.42|26.56|26.42|26.43|26.29|67
1724583900000|2024-08-25 11:05:00|26.55|26.41|26.55|26.41|26.56|26.42|26.53|26.39|49
1724584200000|2024-08-25 11:10:00|26.56|26.42|26.6|26.46|26.62|26.48|26.54|26.4|69
1724584500000|2024-08-25 11:15:00|26.59|26.45|26.58|26.44|26.59|26.45|26.56|26.42|12
1724584800000|2024-08-25 11:20:00|26.57|26.43|26.57|26.43|26.57|26.43|26.53|26.39|37
1724585100000|2024-08-25 11:25:00|26.56|26.42|26.58|26.44|26.58|26.44|26.54|26.4|15
1724585400000|2024-08-25 11:30:00|26.59|26.45|26.65|26.51|26.65|26.51|26.59|26.45|27
1724585700000|2024-08-25 11:35:00|26.64|26.5|26.65|26.51|26.65|26.51|26.62|26.48|34
1724586000000|2024-08-25 11:40:00|26.64|26.5|26.59|26.45|26.65|26.51|26.57|26.43|26
1724586300000|2024-08-25 11:45:00|26.58|26.44|26.64|26.5|26.64|26.5|26.54|26.4|53
1724586600000|2024-08-25 11:50:00|26.65|26.51|26.65|26.51|26.67|26.53|26.63|26.49|33
1724586900000|2024-08-25 11:55:00|26.66|26.52|26.71|26.57|26.73|26.59|26.66|26.52|39
1724587200000|2024-08-25 12:00:00|26.7|26.56|26.63|26.49|26.72|26.58|26.63|26.49|24
1724587500000|2024-08-25 12:05:00|26.64|26.5|26.73|26.59|26.73|26.59|26.63|26.49|42
1724587800000|2024-08-25 12:10:00|26.72|26.58|26.74|26.6|26.75|26.61|26.67|26.53|53
1724588100000|2024-08-25 12:15:00|26.75|26.61|26.71|26.57|26.78|26.64|26.7|26.56|33
1724588400000|2024-08-25 12:20:00|26.72|26.58|26.64|26.5|26.72|26.58|26.62|26.48|43
1724588700000|2024-08-25 12:25:00|26.63|26.49|26.59|26.45|26.63|26.49|26.57|26.43|55
1724589000000|2024-08-25 12:30:00|26.6|26.46|26.65|26.51|26.68|26.54|26.6|26.46|56
1724589300000|2024-08-25 12:35:00|26.64|26.5|26.63|26.49|26.66|26.52|26.62|26.48|32
1724589600000|2024-08-25 12:40:00|26.62|26.48|26.65|26.51|26.65|26.51|26.61|26.47|10
1724589900000|2024-08-25 12:45:00|26.64|26.5|26.66|26.52|26.68|26.54|26.64|26.5|41
1724590200000|2024-08-25 12:50:00|26.67|26.53|26.66|26.52|26.67|26.53|26.64|26.5|24
1724590500000|2024-08-25 12:55:00|26.67|26.53|26.69|26.55|26.69|26.55|26.66|26.52|27
1724590800000|2024-08-25 13:00:00|26.7|26.56|26.73|26.59|26.73|26.59|26.68|26.54|52
1724591100000|2024-08-25 13:05:00|26.72|26.58|26.8|26.66|26.81|26.67|26.72|26.58|39
1724591400000|2024-08-25 13:10:00|26.81|26.67|26.88|26.74|26.88|26.74|26.75|26.61|46
1724591700000|2024-08-25 13:15:00|26.87|26.73|26.95|26.81|26.96|26.82|26.84|26.7|33
1724592000000|2024-08-25 13:20:00|26.94|26.8|26.98|26.84|26.99|26.85|26.91|26.77|33
1724592300000|2024-08-25 13:25:00|26.97|26.83|27.02|26.88|27.07|26.93|26.96|26.82|46
1724592600000|2024-08-25 13:30:00|27.03|26.89|27.04|26.9|27.07|26.93|26.98|26.84|42
1724592900000|2024-08-25 13:35:00|27.03|26.89|27.03|26.89|27.05|26.91|27.02|26.88|29
1724593200000|2024-08-25 13:40:00|27.02|26.88|26.95|26.81|27.04|26.9|26.95|26.81|80
1724593500000|2024-08-25 13:45:00|26.94|26.8|26.97|26.83|27.06|26.92|26.9|26.76|82
1724593800000|2024-08-25 13:50:00|26.96|26.82|26.99|26.85|26.99|26.85|26.9|26.76|42
1724594100000|2024-08-25 13:55:00|26.98|26.84|27.02|26.88|27.06|26.92|26.98|26.84|56
1724594400000|2024-08-25 14:00:00|27.03|26.89|26.99|26.85|27.04|26.9|26.96|26.82|46
1724594700000|2024-08-25 14:05:00|26.98|26.84|26.97|26.83|27|26.86|26.93|26.79|54
1724595000000|2024-08-25 14:10:00|26.96|26.82|27.05|26.91|27.05|26.91|26.96|26.82|24
1724595300000|2024-08-25 14:15:00|27.06|26.92|27.1|26.96|27.1|26.96|27.03|26.89|70
1724595600000|2024-08-25 14:20:00|27.11|26.97|27.03|26.89|27.12|26.98|27.03|26.89|37
1724595900000|2024-08-25 14:25:00|27.02|26.88|26.92|26.78|27.02|26.88|26.92|26.78|37
1724596200000|2024-08-25 14:30:00|26.93|26.79|27.01|26.87|27.01|26.87|26.88|26.74|53
1724596500000|2024-08-25 14:35:00|27.02|26.88|27.06|26.92|27.08|26.94|27.02|26.88|59
1724596800000|2024-08-25 14:40:00|27.05|26.91|27.06|26.92|27.06|26.92|27.02|26.88|42
1724597100000|2024-08-25 14:45:00|27.05|26.91|26.99|26.85|27.07|26.93|26.98|26.84|33
1724597400000|2024-08-25 14:50:00|26.98|26.84|27|26.86|27.01|26.87|26.96|26.82|61
1724597700000|2024-08-25 14:55:00|27.01|26.87|27.07|26.93|27.08|26.94|27|26.86|32
1724598000000|2024-08-25 15:00:00|27.08|26.94|27.11|26.97|27.11|26.97|27.04|26.9|57
1724598300000|2024-08-25 15:05:00|27.12|26.98|27.06|26.92|27.16|27.02|27.05|26.91|45
1724598600000|2024-08-25 15:10:00|27.07|26.93|27.12|26.98|27.12|26.98|27.04|26.9|58
1724598900000|2024-08-25 15:15:00|27.13|26.99|27.17|27.03|27.18|27.04|27.11|26.97|36
1724599200000|2024-08-25 15:20:00|27.18|27.04|27.23|27.09|27.24|27.1|27.18|27.04|68
1724599500000|2024-08-25 15:25:00|27.24|27.1|27.26|27.12|27.26|27.12|27.22|27.08|19
1724599800000|2024-08-25 15:30:00|27.25|27.11|27.09|26.95|27.26|27.12|27.09|26.95|55
1724600100000|2024-08-25 15:35:00|27.1|26.96|27.02|26.88|27.11|26.97|27.02|26.88|78
1724600400000|2024-08-25 15:40:00|27.01|26.87|27.16|27.02|27.17|27.03|27.01|26.87|59
1724600700000|2024-08-25 15:45:00|27.17|27.03|27.04|26.9|27.19|27.05|27.01|26.87|54
1724601000000|2024-08-25 15:50:00|27.05|26.91|27.09|26.95|27.09|26.95|27.02|26.88|55
1724601300000|2024-08-25 15:55:00|27.08|26.94|27.12|26.98|27.12|26.98|27.07|26.93|27
1724601600000|2024-08-25 16:00:00|27.13|26.99|27.26|27.12|27.26|27.12|27.12|26.98|60
1724601900000|2024-08-25 16:05:00|27.27|27.13|27.28|27.14|27.33|27.19|27.24|27.1|58
1724602200000|2024-08-25 16:10:00|27.29|27.15|27.23|27.09|27.32|27.18|27.2|27.06|43
1724602500000|2024-08-25 16:15:00|27.22|27.08|27.32|27.18|27.33|27.19|27.22|27.08|71
1724602800000|2024-08-25 16:20:00|27.31|27.17|27.21|27.07|27.32|27.18|27.21|27.07|48
1724603100000|2024-08-25 16:25:00|27.2|27.06|27.11|26.97|27.21|27.07|27.08|26.94|92
1724603400000|2024-08-25 16:30:00|27.12|26.98|27.14|27|27.16|27.02|27.08|26.94|60
1724603700000|2024-08-25 16:35:00|27.15|27.01|27|26.86|27.15|27.01|26.97|26.83|51
1724604000000|2024-08-25 16:40:00|27.01|26.87|27.1|26.96|27.1|26.96|26.97|26.83|53
1724604300000|2024-08-25 16:45:00|27.11|26.97|27.03|26.89|27.11|26.97|26.99|26.85|66
1724604600000|2024-08-25 16:50:00|27.02|26.88|26.96|26.82|27.03|26.89|26.96|26.82|35
1724604900000|2024-08-25 16:55:00|26.95|26.81|26.94|26.8|26.95|26.81|26.88|26.74|54
1724605200000|2024-08-25 17:00:00|26.95|26.81|27.08|26.94|27.09|26.95|26.94|26.8|68
1724605500000|2024-08-25 17:05:00|27.09|26.95|27.17|27.03|27.18|27.04|27.07|26.93|55
1724605800000|2024-08-25 17:10:00|27.18|27.04|27.1|26.96|27.24|27.1|27.08|26.94|77
1724606100000|2024-08-25 17:15:00|27.11|26.97|27.05|26.91|27.11|26.97|27.04|26.9|45
1724606400000|2024-08-25 17:20:00|27.06|26.92|26.99|26.85|27.06|26.92|26.99|26.85|20
1724606700000|2024-08-25 17:25:00|26.98|26.84|26.95|26.81|26.99|26.85|26.92|26.78|49
1724607000000|2024-08-25 17:30:00|26.94|26.8|26.97|26.83|27|26.86|26.92|26.78|56
1724607300000|2024-08-25 17:35:00|26.96|26.82|27.02|26.88|27.02|26.88|26.91|26.77|55
1724607600000|2024-08-25 17:40:00|27.03|26.89|27.04|26.9|27.05|26.91|27.01|26.87|60
1724607900000|2024-08-25 17:45:00|27.05|26.91|26.99|26.85|27.05|26.91|26.99|26.85|39
1724608200000|2024-08-25 17:50:00|26.98|26.84|27.07|26.93|27.07|26.93|26.98|26.84|29
1724608500000|2024-08-25 17:55:00|27.08|26.94|27.1|26.96|27.12|26.98|27.07|26.93|29
1724608800000|2024-08-25 18:00:00|27.11|26.97|27.12|26.98|27.14|27|27.08|26.94|41
1724609100000|2024-08-25 18:05:00|27.13|26.99|27.03|26.89|27.13|26.99|27.02|26.88|33
1724609400000|2024-08-25 18:10:00|27.02|26.88|27.05|26.91|27.08|26.94|27.02|26.88|38
1724609700000|2024-08-25 18:15:00|27.06|26.92|27.12|26.98|27.13|26.99|27.06|26.92|51
1724610000000|2024-08-25 18:20:00|27.13|26.99|27.12|26.98|27.14|27|27.11|26.97|26
1724610300000|2024-08-25 18:25:00|27.11|26.97|27.06|26.92|27.12|26.98|27.05|26.91|36
1724610600000|2024-08-25 18:30:00|27.07|26.93|27.06|26.92|27.09|26.95|27.04|26.9|32
1724610900000|2024-08-25 18:35:00|27.07|26.93|27.13|26.99|27.13|26.99|27.07|26.93|65
1724611200000|2024-08-25 18:40:00|27.14|27|27.29|27.15|27.29|27.15|27.13|26.99|49
1724611500000|2024-08-25 18:45:00|27.28|27.14|27.19|27.05|27.29|27.15|27.19|27.05|54
1724611800000|2024-08-25 18:50:00|27.2|27.06|27.07|26.93|27.2|27.06|27.06|26.92|43
1724612100000|2024-08-25 18:55:00|27.06|26.92|27.13|26.99|27.14|27|27.06|26.92|28
1724612400000|2024-08-25 19:00:00|27.12|26.98|27.07|26.93|27.16|27.02|27.06|26.92|58
1724612700000|2024-08-25 19:05:00|27.06|26.92|27.05|26.91|27.07|26.93|27.01|26.87|31
1724613000000|2024-08-25 19:10:00|27.04|26.9|27.11|26.97|27.11|26.97|27.03|26.89|34
1724613300000|2024-08-25 19:15:00|27.1|26.96|27.01|26.87|27.11|26.97|27.01|26.87|37
1724613600000|2024-08-25 19:20:00|27.02|26.88|27.09|26.95|27.11|26.97|27.01|26.87|34
1724613900000|2024-08-25 19:25:00|27.08|26.94|27.32|26.68|27.32|26.95|27.05|26.66|33
1724614200000|2024-08-25 19:30:00|27.33|26.69|27.31|26.67|27.33|26.69|27.27|26.63|31
1724614500000|2024-08-25 19:35:00|27.3|26.66|27.31|26.67|27.32|26.68|27.26|26.62|67
1724614800000|2024-08-25 19:40:00|27.3|26.66|27.31|26.67|27.33|26.69|27.28|26.64|25
1724615100000|2024-08-25 19:45:00|27.32|26.68|27.37|26.73|27.37|26.73|27.31|26.67|50
1724615400000|2024-08-25 19:50:00|27.38|26.74|27.29|26.65|27.38|26.74|27.28|26.64|34
1724615700000|2024-08-25 19:55:00|27.28|26.64|27.28|26.64|27.3|26.66|27.28|26.64|13
1724616000000|2024-08-25 20:00:00|27.29|26.65|27.29|26.65|27.32|26.68|27.29|26.65|27
1724616300000|2024-08-25 20:05:00|27.3|26.66|27.32|26.68|27.33|26.69|27.29|26.65|11
1724616600000|2024-08-25 20:10:00|27.33|26.69|27.37|26.73|27.37|26.73|27.33|26.69|19
1724616900000|2024-08-25 20:15:00|27.38|26.74|27.27|26.63|27.38|26.74|27.27|26.63|18
1724617200000|2024-08-25 20:20:00|27.26|26.62|27.27|26.63|27.28|26.64|27.22|26.58|24
1724617500000|2024-08-25 20:25:00|27.28|26.64|27.24|26.6|27.28|26.64|27.23|26.59|47
1724617800000|2024-08-25 20:30:00|27.25|26.61|27.28|26.64|27.3|26.66|27.24|26.6|38
1724618100000|2024-08-25 20:35:00|27.27|26.63|27.25|26.61|27.29|26.65|27.24|26.6|45
1724618400000|2024-08-25 20:40:00|27.26|26.62|27.28|26.64|27.29|26.65|27.24|26.6|51
1724618700000|2024-08-25 20:45:00|27.29|26.65|27.31|26.67|27.31|26.67|27.28|26.64|32
1724619000000|2024-08-25 20:50:00|27.3|26.66|27.3|26.66|27.32|26.68|27.28|26.64|23
1724619300000|2024-08-25 20:55:00|27.29|26.65|26.99|26.85|27.3|26.85|26.98|26.59|37
1724619600000|2024-08-25 21:00:00|26.98|26.84|26.97|26.83|26.99|26.85|26.95|26.81|142
1724619900000|2024-08-25 21:05:00|26.98|26.84|27.03|26.89|27.04|26.9|26.96|26.82|152
1724620200000|2024-08-25 21:10:00|27.04|26.9|27.07|26.93|27.07|26.93|27|26.86|103
1724620500000|2024-08-25 21:15:00|27.08|26.94|27.18|27.04|27.21|27.07|27.07|26.93|55
1724620800000|2024-08-25 21:20:00|27.19|27.05|27.17|27.03|27.3|27.16|27.17|27.03|92
1724621100000|2024-08-25 21:25:00|27.16|27.02|27.28|27.14|27.29|27.15|27.14|27|94
1724621400000|2024-08-25 21:30:00|27.29|27.15|27.34|27.2|27.34|27.2|27.24|27.1|116
1724621700000|2024-08-25 21:35:00|27.35|27.21|27.54|27.4|27.54|27.4|27.32|27.18|68
1724622000000|2024-08-25 21:40:00|27.53|27.39|27.4|27.26|27.53|27.39|27.4|27.26|118
1724622300000|2024-08-25 21:45:00|27.39|27.25|27.48|27.34|27.51|27.37|27.39|27.25|26
1724622600000|2024-08-25 21:50:00|27.49|27.35|27.54|27.4|27.55|27.41|27.49|27.35|43
1724622900000|2024-08-25 21:55:00|27.55|27.41|27.58|27.44|27.58|27.44|27.5|27.36|70
1724623200000|2024-08-25 22:00:00|27.57|27.43|27.7|27.56|27.76|27.62|27.57|27.43|343
1724623500000|2024-08-25 22:05:00|27.68|27.54|27.66|27.52|27.7|27.56|27.54|27.4|217
1724623800000|2024-08-25 22:10:00|27.67|27.53|27.69|27.55|27.73|27.59|27.67|27.53|154
1724624100000|2024-08-25 22:15:00|27.68|27.54|27.65|27.51|27.7|27.56|27.61|27.47|118
1724624400000|2024-08-25 22:20:00|27.64|27.5|27.58|27.44|27.67|27.53|27.55|27.41|96
1724624700000|2024-08-25 22:25:00|27.57|27.43|27.53|27.39|27.6|27.46|27.52|27.38|107
1724625000000|2024-08-25 22:30:00|27.55|27.41|27.48|27.34|27.55|27.41|27.45|27.31|60
1724625300000|2024-08-25 22:35:00|27.47|27.33|27.46|27.32|27.5|27.36|27.45|27.31|62
1724625600000|2024-08-25 22:40:00|27.45|27.31|27.53|27.39|27.54|27.4|27.45|27.31|37
1724625900000|2024-08-25 22:45:00|27.52|27.38|27.49|27.35|27.55|27.41|27.47|27.33|177
1724626200000|2024-08-25 22:50:00|27.5|27.36|27.49|27.35|27.5|27.36|27.45|27.31|199
1724626500000|2024-08-25 22:55:00|27.48|27.34|27.49|27.35|27.52|27.38|27.48|27.34|219
1724626800000|2024-08-25 23:00:00|27.5|27.36|27.52|27.38|27.53|27.39|27.48|27.34|153
1724627100000|2024-08-25 23:05:00|27.53|27.39|27.48|27.34|27.55|27.41|27.46|27.32|346
1724627400000|2024-08-25 23:10:00|27.49|27.35|27.54|27.4|27.57|27.43|27.42|27.28|111
1724627700000|2024-08-25 23:15:00|27.53|27.39|27.4|27.26|27.55|27.41|27.4|27.26|100
1724628000000|2024-08-25 23:20:00|27.41|27.27|27.38|27.24|27.41|27.27|27.33|27.19|142
1724628300000|2024-08-25 23:25:00|27.39|27.25|27.46|27.32|27.57|27.43|27.38|27.24|98
1724628600000|2024-08-25 23:30:00|27.45|27.31|27.45|27.31|27.48|27.34|27.41|27.27|98
1724628900000|2024-08-25 23:35:00|27.44|27.3|27.36|27.22|27.46|27.32|27.33|27.19|103
1724629200000|2024-08-25 23:40:00|27.35|27.21|27.25|27.11|27.35|27.21|27.25|27.11|42
1724629500000|2024-08-25 23:45:00|27.26|27.12|27.05|26.91|27.27|27.13|27.03|26.89|140
1724629800000|2024-08-25 23:50:00|27.06|26.92|27.08|26.94|27.13|26.99|27.05|26.91|116
1724630100000|2024-08-25 23:55:00|27.07|26.93|27|26.86|27.08|26.94|27|26.86|32
1724630400000|2024-08-26 00:00:00|27.01|26.87|27.13|26.99|27.13|26.99|26.99|26.85|114
1724630700000|2024-08-26 00:05:00|27.12|26.98|27.25|27.11|27.26|27.12|27.12|26.98|129
1724631000000|2024-08-26 00:10:00|27.26|27.12|27.08|26.94|27.28|27.14|27.04|26.9|173
1724631300000|2024-08-26 00:15:00|27.09|26.95|27.07|26.93|27.13|26.99|27.01|26.87|146
1724631600000|2024-08-26 00:20:00|27.08|26.94|27.05|26.91|27.09|26.95|27.01|26.87|110
1724631900000|2024-08-26 00:25:00|27.04|26.9|27.01|26.87|27.07|26.93|26.98|26.84|84
1724632200000|2024-08-26 00:30:00|27.02|26.88|27.09|26.95|27.1|26.96|27|26.86|80
1724632500000|2024-08-26 00:35:00|27.1|26.96|26.92|26.78|27.1|26.96|26.92|26.78|80
1724632800000|2024-08-26 00:40:00|26.93|26.79|26.87|26.73|26.93|26.79|26.84|26.7|171
1724633100000|2024-08-26 00:45:00|26.86|26.72|26.76|26.62|26.93|26.79|26.74|26.6|110
1724633400000|2024-08-26 00:50:00|26.77|26.63|26.79|26.65|26.8|26.66|26.67|26.53|57
1724633700000|2024-08-26 00:55:00|26.8|26.66|26.8|26.66|26.83|26.69|26.76|26.62|155
1724634000000|2024-08-26 01:00:00|26.79|26.65|26.75|26.61|26.82|26.68|26.71|26.57|117
1724634300000|2024-08-26 01:05:00|26.76|26.62|26.7|26.56|26.76|26.62|26.65|26.51|110
1724634600000|2024-08-26 01:10:00|26.71|26.57|26.76|26.62|26.81|26.67|26.69|26.55|149
1724634900000|2024-08-26 01:15:00|26.75|26.61|26.82|26.68|26.83|26.69|26.75|26.61|96
1724635200000|2024-08-26 01:20:00|26.81|26.67|26.83|26.69|26.86|26.72|26.81|26.67|21
1724635500000|2024-08-26 01:25:00|26.82|26.68|26.81|26.67|26.86|26.72|26.81|26.67|60
1724635800000|2024-08-26 01:30:00|26.8|26.66|26.74|26.6|26.8|26.66|26.73|26.59|27
1724636100000|2024-08-26 01:35:00|26.73|26.59|26.69|26.55|26.76|26.62|26.68|26.54|39
1724636400000|2024-08-26 01:40:00|26.7|26.56|26.64|26.5|26.7|26.56|26.6|26.46|33
1724636700000|2024-08-26 01:45:00|26.65|26.51|26.69|26.55|26.71|26.57|26.64|26.5|141
1724637000000|2024-08-26 01:50:00|26.68|26.54|26.65|26.51|26.69|26.55|26.61|26.47|172
1724637300000|2024-08-26 01:55:00|26.64|26.5|26.6|26.46|26.67|26.53|26.53|26.39|90
1724637600000|2024-08-26 02:00:00|26.59|26.45|26.56|26.42|26.63|26.49|26.55|26.41|44
1724637900000|2024-08-26 02:05:00|26.55|26.41|26.57|26.43|26.58|26.44|26.51|26.37|97
1724638200000|2024-08-26 02:10:00|26.58|26.44|26.57|26.43|26.6|26.46|26.53|26.39|51
1724638500000|2024-08-26 02:15:00|26.58|26.44|26.53|26.39|26.59|26.45|26.52|26.38|59
1724638800000|2024-08-26 02:20:00|26.54|26.4|26.59|26.45|26.59|26.45|26.41|26.27|88
1724639100000|2024-08-26 02:25:00|26.58|26.44|26.63|26.49|26.65|26.51|26.58|26.44|66
1724639400000|2024-08-26 02:30:00|26.64|26.5|26.66|26.52|26.68|26.54|26.63|26.49|89
1724639700000|2024-08-26 02:35:00|26.65|26.51|26.6|26.46|26.66|26.52|26.59|26.45|74
1724640000000|2024-08-26 02:40:00|26.61|26.47|26.71|26.57|26.73|26.59|26.6|26.46|136
1724640300000|2024-08-26 02:45:00|26.7|26.56|26.73|26.59|26.74|26.6|26.67|26.53|102
1724640600000|2024-08-26 02:50:00|26.72|26.58|26.69|26.55|26.76|26.62|26.69|26.55|84
1724640900000|2024-08-26 02:55:00|26.68|26.54|26.76|26.62|26.76|26.62|26.68|26.54|11
1724641200000|2024-08-26 03:00:00|26.75|26.61|26.65|26.51|26.77|26.63|26.65|26.51|101
1724641500000|2024-08-26 03:05:00|26.66|26.52|26.69|26.55|26.69|26.55|26.65|26.51|40
1724641800000|2024-08-26 03:10:00|26.68|26.54|26.73|26.59|26.73|26.59|26.68|26.54|102
1724642100000|2024-08-26 03:15:00|26.74|26.6|26.73|26.59|26.77|26.63|26.72|26.58|165
1724642400000|2024-08-26 03:20:00|26.74|26.6|26.79|26.65|26.8|26.66|26.72|26.58|141
1724642700000|2024-08-26 03:25:00|26.8|26.66|26.78|26.64|26.8|26.66|26.77|26.63|17
1724643000000|2024-08-26 03:30:00|26.77|26.63|26.79|26.65|26.8|26.66|26.75|26.61|73
1724643300000|2024-08-26 03:35:00|26.78|26.64|26.78|26.64|26.83|26.69|26.76|26.62|200
1724643600000|2024-08-26 03:40:00|26.77|26.63|26.87|26.73|26.88|26.74|26.77|26.63|89
1724643900000|2024-08-26 03:45:00|26.86|26.72|26.87|26.73|26.9|26.76|26.86|26.72|119
1724644200000|2024-08-26 03:50:00|26.86|26.72|26.87|26.73|26.9|26.76|26.84|26.7|123
1724644500000|2024-08-26 03:55:00|26.86|26.72|26.93|26.79|26.93|26.79|26.86|26.72|45
1724644800000|2024-08-26 04:00:00|26.92|26.78|27|26.86|27.01|26.87|26.92|26.78|131
1724645100000|2024-08-26 04:05:00|27.01|26.87|26.97|26.83|27.02|26.88|26.96|26.82|110
1724645400000|2024-08-26 04:10:00|26.96|26.82|26.92|26.78|26.97|26.83|26.89|26.75|109
1724645700000|2024-08-26 04:15:00|26.91|26.77|26.97|26.83|26.98|26.84|26.88|26.74|43
1724646000000|2024-08-26 04:20:00|26.98|26.84|27|26.86|27.01|26.87|26.97|26.83|69
1724646300000|2024-08-26 04:25:00|26.99|26.85|27|26.86|27.02|26.88|26.97|26.83|54
1724646600000|2024-08-26 04:30:00|27.01|26.87|26.98|26.84|27.01|26.87|26.98|26.84|50
1724646900000|2024-08-26 04:35:00|26.97|26.83|26.99|26.85|27.01|26.87|26.97|26.83|40
1724647200000|2024-08-26 04:40:00|27|26.86|26.9|26.76|27|26.86|26.9|26.76|103
1724647500000|2024-08-26 04:45:00|26.91|26.77|26.91|26.77|26.92|26.78|26.89|26.75|59
1724647800000|2024-08-26 04:50:00|26.9|26.76|26.96|26.82|26.98|26.84|26.9|26.76|43
1724648100000|2024-08-26 04:55:00|26.97|26.83|27|26.86|27.01|26.87|26.93|26.79|86
1724648400000|2024-08-26 05:00:00|27.01|26.87|27.07|26.93|27.08|26.94|27|26.86|118
1724648700000|2024-08-26 05:05:00|27.06|26.92|27.08|26.94|27.14|27|27.05|26.91|79
1724649000000|2024-08-26 05:10:00|27.07|26.93|27.08|26.94|27.1|26.96|27.04|26.9|46
1724649300000|2024-08-26 05:15:00|27.09|26.95|27.14|27|27.16|27.02|27.08|26.94|93
1724649600000|2024-08-26 05:20:00|27.13|26.99|27.13|26.99|27.14|27|27.06|26.92|158
1724649900000|2024-08-26 05:25:00|27.12|26.98|27.04|26.9|27.15|27.01|27.03|26.89|100
1724650200000|2024-08-26 05:30:00|27.05|26.91|27.1|26.96|27.1|26.96|27.05|26.91|46
1724650500000|2024-08-26 05:35:00|27.09|26.95|27.15|27.01|27.16|27.02|27.09|26.95|161
1724650800000|2024-08-26 05:40:00|27.16|27.02|27.15|27.01|27.18|27.04|27.14|27|44
1724651100000|2024-08-26 05:45:00|27.14|27|27.09|26.95|27.14|27|27.06|26.92|38
1724651400000|2024-08-26 05:50:00|27.1|26.96|27.08|26.94|27.1|26.96|27.07|26.93|120
1724651700000|2024-08-26 05:55:00|27.09|26.95|27.07|26.93|27.1|26.96|27.05|26.91|47
1724652000000|2024-08-26 06:00:00|27.08|26.94|27.01|26.87|27.12|26.98|26.98|26.84|83
1724652300000|2024-08-26 06:05:00|27|26.86|26.86|26.72|27.01|26.87|26.86|26.72|83
1724652600000|2024-08-26 06:10:00|26.85|26.71|26.75|26.61|26.85|26.71|26.75|26.61|49
1724652900000|2024-08-26 06:15:00|26.76|26.62|26.71|26.57|26.76|26.62|26.7|26.56|48
1724653200000|2024-08-26 06:20:00|26.72|26.58|26.8|26.66|26.81|26.67|26.72|26.58|111
1724653500000|2024-08-26 06:25:00|26.81|26.67|26.8|26.66|26.84|26.7|26.76|26.62|90
1724653800000|2024-08-26 06:30:00|26.81|26.67|26.93|26.79|26.93|26.79|26.8|26.66|101
1724654100000|2024-08-26 06:35:00|26.94|26.8|26.94|26.8|26.95|26.81|26.87|26.73|48
1724654400000|2024-08-26 06:40:00|26.93|26.79|26.93|26.79|27.01|26.87|26.87|26.73|179
1724654700000|2024-08-26 06:45:00|26.92|26.78|26.95|26.81|27.01|26.87|26.92|26.78|131
1724655000000|2024-08-26 06:50:00|26.94|26.8|26.97|26.83|26.97|26.83|26.85|26.71|150
1724655300000|2024-08-26 06:55:00|26.96|26.82|26.97|26.83|26.97|26.83|26.9|26.76|108
1724655600000|2024-08-26 07:00:00|26.96|26.82|26.93|26.79|26.98|26.84|26.93|26.79|64
1724655900000|2024-08-26 07:05:00|26.92|26.78|26.77|26.63|26.92|26.78|26.77|26.63|116
1724656200000|2024-08-26 07:10:00|26.78|26.64|26.91|26.77|26.91|26.77|26.76|26.62|130
1724656500000|2024-08-26 07:15:00|26.92|26.78|26.97|26.83|27.08|26.94|26.92|26.78|240
1724656800000|2024-08-26 07:20:00|26.96|26.82|26.97|26.83|27.03|26.89|26.94|26.8|105
1724657100000|2024-08-26 07:25:00|26.98|26.84|27.02|26.88|27.07|26.93|26.97|26.83|104
1724657400000|2024-08-26 07:30:00|27.03|26.89|27.01|26.87|27.06|26.92|26.99|26.85|50
1724657700000|2024-08-26 07:35:00|27.02|26.88|27.01|26.87|27.04|26.9|26.95|26.81|75
1724658000000|2024-08-26 07:40:00|27.02|26.88|26.93|26.79|27.04|26.9|26.92|26.78|156
1724658300000|2024-08-26 07:45:00|26.92|26.78|26.99|26.85|26.99|26.85|26.92|26.78|106
1724658600000|2024-08-26 07:50:00|26.98|26.84|26.88|26.74|27|26.86|26.88|26.74|72
1724658900000|2024-08-26 07:55:00|26.87|26.73|26.89|26.75|26.91|26.77|26.85|26.71|58
1724659200000|2024-08-26 08:00:00|26.88|26.74|26.93|26.79|26.98|26.84|26.86|26.72|154
1724659500000|2024-08-26 08:05:00|26.94|26.8|27.1|26.96|27.1|26.96|26.94|26.8|49
1724659800000|2024-08-26 08:10:00|27.11|26.97|27.04|26.9|27.12|26.98|27.02|26.88|92
1724660100000|2024-08-26 08:15:00|27.03|26.89|27.14|27|27.15|27.01|27.03|26.89|131
1724660400000|2024-08-26 08:20:00|27.15|27.01|27.06|26.92|27.15|27.01|27.06|26.92|68
1724660700000|2024-08-26 08:25:00|27.07|26.93|27.08|26.94|27.1|26.96|27.06|26.92|28
1724661000000|2024-08-26 08:30:00|27.07|26.93|27|26.86|27.11|26.97|27|26.86|90
1724661300000|2024-08-26 08:35:00|26.99|26.85|27.04|26.9|27.05|26.91|26.95|26.81|85
1724661600000|2024-08-26 08:40:00|27.03|26.89|26.94|26.8|27.03|26.89|26.94|26.8|41
1724661900000|2024-08-26 08:45:00|26.95|26.81|26.95|26.81|26.98|26.84|26.94|26.8|23
1724662200000|2024-08-26 08:50:00|26.94|26.8|26.96|26.82|26.97|26.83|26.94|26.8|21
1724662500000|2024-08-26 08:55:00|26.97|26.83|26.95|26.81|26.99|26.85|26.95|26.81|23
1724662800000|2024-08-26 09:00:00|26.94|26.8|26.89|26.75|26.95|26.81|26.88|26.74|73
1724663100000|2024-08-26 09:05:00|26.88|26.74|26.84|26.7|26.89|26.75|26.84|26.7|46
1724663400000|2024-08-26 09:10:00|26.85|26.71|26.81|26.67|26.87|26.73|26.8|26.66|17
1724663700000|2024-08-26 09:15:00|26.8|26.66|26.83|26.69|26.83|26.69|26.73|26.59|161
1724664000000|2024-08-26 09:20:00|26.82|26.68|26.77|26.63|26.87|26.73|26.77|26.63|176
1724664300000|2024-08-26 09:25:00|26.76|26.62|26.77|26.63|26.78|26.64|26.7|26.56|84
1724664600000|2024-08-26 09:30:00|26.76|26.62|26.83|26.69|26.9|26.76|26.65|26.51|289
1724664900000|2024-08-26 09:35:00|26.82|26.68|26.91|26.77|26.98|26.84|26.76|26.62|268
1724665200000|2024-08-26 09:40:00|26.9|26.76|26.83|26.69|26.95|26.81|26.8|26.66|109
1724665500000|2024-08-26 09:45:00|26.82|26.68|26.89|26.75|26.89|26.75|26.81|26.67|72
1724665800000|2024-08-26 09:50:00|26.88|26.74|27.02|26.88|27.02|26.88|26.88|26.74|191
1724666100000|2024-08-26 09:55:00|27.03|26.89|27.04|26.9|27.05|26.91|26.98|26.84|146
1724666400000|2024-08-26 10:00:00|27.05|26.91|27.09|26.95|27.12|26.98|27|26.86|176
1724666700000|2024-08-26 10:05:00|27.1|26.96|27.07|26.93|27.1|26.96|27.01|26.87|214
1724667000000|2024-08-26 10:10:00|27.06|26.92|27.06|26.92|27.07|26.93|27.03|26.89|81
1724667300000|2024-08-26 10:15:00|27.07|26.93|27.05|26.91|27.08|26.94|26.99|26.85|118
1724667600000|2024-08-26 10:20:00|27.04|26.9|27.13|26.99|27.14|27|27.04|26.9|202
1724667900000|2024-08-26 10:25:00|27.14|27|27.12|26.98|27.17|27.03|27.12|26.98|98
1724668200000|2024-08-26 10:30:00|27.13|26.99|27.03|26.89|27.13|26.99|27.03|26.89|71
1724668500000|2024-08-26 10:35:00|27.04|26.9|27.1|26.96|27.1|26.96|27.02|26.88|49
1724668800000|2024-08-26 10:40:00|27.11|26.97|27.09|26.95|27.16|27.02|27.09|26.95|61
1724669100000|2024-08-26 10:45:00|27.1|26.96|27.03|26.89|27.1|26.96|27.03|26.89|44
1724669400000|2024-08-26 10:50:00|27.04|26.9|27.04|26.9|27.07|26.93|27.01|26.87|59
1724669700000|2024-08-26 10:55:00|27.05|26.91|26.99|26.85|27.05|26.91|26.99|26.85|31
1724670000000|2024-08-26 11:00:00|26.98|26.84|27.04|26.9|27.04|26.9|26.95|26.81|141
1724670300000|2024-08-26 11:05:00|27.03|26.89|27|26.86|27.06|26.92|26.99|26.85|101
1724670600000|2024-08-26 11:10:00|27.01|26.87|27.02|26.88|27.06|26.92|27|26.86|141
1724670900000|2024-08-26 11:15:00|27.03|26.89|26.97|26.83|27.03|26.89|26.96|26.82|167
1724671200000|2024-08-26 11:20:00|26.98|26.84|27.02|26.88|27.09|26.95|26.97|26.83|135
1724671500000|2024-08-26 11:25:00|27.01|26.87|27.1|26.96|27.11|26.97|27.01|26.87|95
1724671800000|2024-08-26 11:30:00|27.09|26.95|27.07|26.93|27.12|26.98|27.05|26.91|139
1724672100000|2024-08-26 11:35:00|27.06|26.92|27.09|26.95|27.09|26.95|27.03|26.89|42
1724672400000|2024-08-26 11:40:00|27.1|26.96|27.04|26.9|27.11|26.97|27.02|26.88|50
1724672700000|2024-08-26 11:45:00|27.03|26.89|26.99|26.85|27.03|26.89|26.97|26.83|25
1724673000000|2024-08-26 11:50:00|27|26.86|27|26.86|27.02|26.88|26.99|26.85|39
1724673300000|2024-08-26 11:55:00|26.99|26.85|26.95|26.81|27|26.86|26.94|26.8|205
1724673600000|2024-08-26 12:00:00|26.94|26.8|26.93|26.79|26.97|26.83|26.89|26.75|261
1724673900000|2024-08-26 12:05:00|26.92|26.78|26.97|26.83|26.98|26.84|26.92|26.78|122
1724674200000|2024-08-26 12:10:00|26.98|26.84|26.99|26.85|27|26.86|26.96|26.82|64
1724674500000|2024-08-26 12:15:00|26.98|26.84|26.88|26.74|26.98|26.84|26.86|26.72|161
1724674800000|2024-08-26 12:20:00|26.89|26.75|26.82|26.68|26.9|26.76|26.8|26.66|104
1724675100000|2024-08-26 12:25:00|26.83|26.69|26.81|26.67|26.83|26.69|26.76|26.62|148
1724675400000|2024-08-26 12:30:00|26.82|26.68|26.68|26.54|26.82|26.68|26.68|26.54|85
1724675700000|2024-08-26 12:35:00|26.67|26.53|26.65|26.51|26.69|26.55|26.62|26.48|88
1724676000000|2024-08-26 12:40:00|26.66|26.52|26.56|26.42|26.68|26.54|26.54|26.4|297
1724676300000|2024-08-26 12:45:00|26.57|26.43|26.6|26.46|26.67|26.53|26.56|26.42|269
1724676600000|2024-08-26 12:50:00|26.61|26.47|26.56|26.42|26.61|26.47|26.5|26.36|110
1724676900000|2024-08-26 12:55:00|26.57|26.43|26.55|26.41|26.63|26.49|26.54|26.4|56
1724677200000|2024-08-26 13:00:00|26.56|26.42|26.56|26.42|26.57|26.43|26.49|26.35|63
1724677500000|2024-08-26 13:05:00|26.57|26.43|26.67|26.53|26.68|26.54|26.57|26.43|104
1724677800000|2024-08-26 13:10:00|26.66|26.52|26.71|26.57|26.74|26.6|26.66|26.52|190
1724678100000|2024-08-26 13:15:00|26.72|26.58|26.77|26.63|26.79|26.65|26.7|26.56|106
1724678400000|2024-08-26 13:20:00|26.78|26.64|26.66|26.52|26.78|26.64|26.65|26.51|27
1724678700000|2024-08-26 13:25:00|26.67|26.53|26.69|26.55|26.73|26.59|26.66|26.52|145
1724679000000|2024-08-26 13:30:00|26.7|26.56|26.69|26.55|26.76|26.62|26.62|26.48|67
1724679300000|2024-08-26 13:35:00|26.68|26.54|26.69|26.55|26.77|26.63|26.64|26.5|177
1724679600000|2024-08-26 13:40:00|26.68|26.54|26.58|26.44|26.69|26.55|26.56|26.42|243
1724679900000|2024-08-26 13:45:00|26.59|26.45|26.55|26.41|26.6|26.46|26.48|26.34|97
1724680200000|2024-08-26 13:50:00|26.56|26.42|26.47|26.33|26.58|26.44|26.45|26.31|320
1724680500000|2024-08-26 13:55:00|26.48|26.34|26.56|26.42|26.6|26.46|26.47|26.33|284
1724680800000|2024-08-26 14:00:00|26.57|26.43|26.7|26.56|26.7|26.56|26.56|26.42|246
1724681100000|2024-08-26 14:05:00|26.71|26.57|26.58|26.44|26.76|26.62|26.55|26.41|356
1724681400000|2024-08-26 14:10:00|26.59|26.45|26.54|26.4|26.62|26.48|26.52|26.38|304
1724681700000|2024-08-26 14:15:00|26.53|26.39|26.39|26.25|26.55|26.41|26.37|26.23|343
1724682000000|2024-08-26 14:20:00|26.38|26.24|26.51|26.37|26.54|26.4|26.38|26.24|318
1724682300000|2024-08-26 14:25:00|26.53|26.39|26.57|26.43|26.64|26.5|26.52|26.38|284
1724682600000|2024-08-26 14:30:00|26.56|26.42|26.49|26.35|26.61|26.47|26.46|26.32|138
1724682900000|2024-08-26 14:35:00|26.48|26.34|26.38|26.24|26.5|26.36|26.33|26.19|237
1724683200000|2024-08-26 14:40:00|26.37|26.23|26.39|26.25|26.43|26.29|26.36|26.22|297
1724683500000|2024-08-26 14:45:00|26.4|26.26|26.48|26.34|26.5|26.36|26.37|26.23|177
1724683800000|2024-08-26 14:50:00|26.49|26.35|26.53|26.39|26.61|26.47|26.47|26.33|59
1724684100000|2024-08-26 14:55:00|26.54|26.4|26.58|26.44|26.59|26.45|26.5|26.36|68
1724684400000|2024-08-26 15:00:00|26.59|26.45|26.55|26.41|26.6|26.46|26.54|26.4|49
1724684700000|2024-08-26 15:05:00|26.54|26.4|26.51|26.37|26.54|26.4|26.49|26.35|34
1724685000000|2024-08-26 15:10:00|26.52|26.38|26.39|26.25|26.52|26.38|26.39|26.25|39
1724685300000|2024-08-26 15:15:00|26.38|26.24|26.37|26.23|26.43|26.29|26.34|26.2|117
1724685600000|2024-08-26 15:20:00|26.38|26.24|26.51|26.37|26.51|26.37|26.36|26.22|165
1724685900000|2024-08-26 15:25:00|26.5|26.36|26.56|26.42|26.57|26.43|26.49|26.35|227
1724686200000|2024-08-26 15:30:00|26.55|26.41|26.51|26.37|26.58|26.44|26.49|26.35|144
1724686500000|2024-08-26 15:35:00|26.52|26.38|26.55|26.41|26.55|26.41|26.47|26.33|189
1724686800000|2024-08-26 15:40:00|26.54|26.4|26.61|26.47|26.61|26.47|26.54|26.4|118
1724687100000|2024-08-26 15:45:00|26.6|26.46|26.65|26.51|26.65|26.51|26.53|26.39|99
1724687400000|2024-08-26 15:50:00|26.66|26.52|26.64|26.5|26.68|26.54|26.6|26.46|55
1724687700000|2024-08-26 15:55:00|26.66|26.52|26.62|26.48|26.68|26.54|26.62|26.48|294
1724688000000|2024-08-26 16:00:00|26.61|26.47|26.52|26.38|26.63|26.49|26.52|26.38|267
1724688300000|2024-08-26 16:05:00|26.51|26.37|26.59|26.45|26.61|26.47|26.51|26.37|143
1724688600000|2024-08-26 16:10:00|26.6|26.46|26.64|26.5|26.69|26.55|26.59|26.45|170
1724688900000|2024-08-26 16:15:00|26.65|26.51|26.53|26.39|26.65|26.51|26.52|26.38|299
1724689200000|2024-08-26 16:20:00|26.52|26.38|26.6|26.46|26.62|26.48|26.51|26.37|175
1724689500000|2024-08-26 16:25:00|26.61|26.47|26.55|26.41|26.61|26.47|26.55|26.41|27
1724689800000|2024-08-26 16:30:00|26.56|26.42|26.52|26.38|26.58|26.44|26.5|26.36|114
1724690100000|2024-08-26 16:35:00|26.53|26.39|26.68|26.54|26.69|26.55|26.51|26.37|229
1724690400000|2024-08-26 16:40:00|26.69|26.55|26.68|26.54|26.7|26.56|26.64|26.5|70
1724690700000|2024-08-26 16:45:00|26.69|26.55|26.75|26.61|26.77|26.63|26.68|26.54|69
1724691000000|2024-08-26 16:50:00|26.74|26.6|26.71|26.57|26.76|26.62|26.69|26.55|41
1724691300000|2024-08-26 16:55:00|26.72|26.58|26.71|26.57|26.74|26.6|26.68|26.54|54
1724691600000|2024-08-26 17:00:00|26.72|26.58|26.79|26.65|26.8|26.66|26.7|26.56|16
1724691900000|2024-08-26 17:05:00|26.8|26.66|26.77|26.63|26.83|26.69|26.75|26.61|141
1724692200000|2024-08-26 17:10:00|26.78|26.64|26.69|26.55|26.78|26.64|26.69|26.55|78
1724692500000|2024-08-26 17:15:00|26.7|26.56|26.64|26.5|26.77|26.63|26.62|26.48|100
1724692800000|2024-08-26 17:20:00|26.63|26.49|26.73|26.59|26.74|26.6|26.63|26.49|78
1724693100000|2024-08-26 17:25:00|26.74|26.6|26.7|26.56|26.79|26.65|26.67|26.53|71
1724693400000|2024-08-26 17:30:00|26.71|26.57|26.74|26.6|26.79|26.65|26.7|26.56|60
1724693700000|2024-08-26 17:35:00|26.73|26.59|26.56|26.42|26.74|26.6|26.55|26.41|158
1724694000000|2024-08-26 17:40:00|26.55|26.41|26.51|26.37|26.58|26.44|26.5|26.36|109
1724694300000|2024-08-26 17:45:00|26.52|26.38|26.43|26.29|26.52|26.38|26.34|26.2|136
1724694600000|2024-08-26 17:50:00|26.42|26.28|26.37|26.23|26.43|26.29|26.32|26.18|100
1724694900000|2024-08-26 17:55:00|26.38|26.24|26.4|26.26|26.47|26.33|26.37|26.23|83
1724695200000|2024-08-26 18:00:00|26.41|26.27|26.34|26.2|26.48|26.34|26.32|26.18|96
1724695500000|2024-08-26 18:05:00|26.35|26.21|26.31|26.17|26.41|26.27|26.25|26.11|240
1724695800000|2024-08-26 18:10:00|26.3|26.16|26.41|26.27|26.43|26.29|26.28|26.14|254
1724696100000|2024-08-26 18:15:00|26.4|26.26|26.28|26.14|26.42|26.28|26.24|26.1|232
1724696400000|2024-08-26 18:20:00|26.29|26.15|26.44|26.3|26.44|26.3|26.28|26.14|102
1724696700000|2024-08-26 18:25:00|26.45|26.31|26.53|26.39|26.54|26.4|26.43|26.29|57
1724697000000|2024-08-26 18:30:00|26.54|26.4|26.6|26.46|26.61|26.47|26.53|26.39|241
1724697300000|2024-08-26 18:35:00|26.61|26.47|26.68|26.54|26.68|26.54|26.58|26.44|117
1724697600000|2024-08-26 18:40:00|26.69|26.55|26.65|26.51|26.73|26.59|26.6|26.46|125
1724697900000|2024-08-26 18:45:00|26.64|26.5|26.6|26.46|26.65|26.51|26.56|26.42|185
1724698200000|2024-08-26 18:50:00|26.61|26.47|26.58|26.44|26.64|26.5|26.57|26.43|91
1724698500000|2024-08-26 18:55:00|26.59|26.45|26.61|26.47|26.63|26.49|26.58|26.44|63
1724698800000|2024-08-26 19:00:00|26.62|26.48|26.54|26.4|26.63|26.49|26.53|26.39|191
1724699100000|2024-08-26 19:05:00|26.53|26.39|26.51|26.37|26.54|26.4|26.47|26.33|164
1724699400000|2024-08-26 19:10:00|26.5|26.36|26.53|26.39|26.58|26.44|26.49|26.35|70
1724699700000|2024-08-26 19:15:00|26.54|26.4|26.52|26.38|26.54|26.4|26.43|26.29|31
1724700000000|2024-08-26 19:20:00|26.53|26.39|26.47|26.33|26.57|26.43|26.47|26.33|39
1724700300000|2024-08-26 19:25:00|26.46|26.32|26.42|26.28|26.46|26.32|26.42|26.28|19
1724700600000|2024-08-26 19:30:00|26.43|26.29|26.44|26.3|26.48|26.34|26.43|26.29|74
1724700900000|2024-08-26 19:35:00|26.43|26.29|26.42|26.28|26.45|26.31|26.4|26.26|136
1724701200000|2024-08-26 19:40:00|26.41|26.27|26.34|26.2|26.42|26.28|26.34|26.2|82
1724701500000|2024-08-26 19:45:00|26.33|26.19|26.35|26.21|26.37|26.23|26.32|26.18|43
1724701800000|2024-08-26 19:50:00|26.36|26.22|26.34|26.2|26.43|26.29|26.34|26.2|109
1724702100000|2024-08-26 19:55:00|26.33|26.19|26.35|26.21|26.36|26.22|26.28|26.14|138
1724702400000|2024-08-26 20:00:00|26.36|26.22|26.32|26.18|26.37|26.23|26.28|26.14|146
1724702700000|2024-08-26 20:05:00|26.33|26.19|26.29|26.15|26.35|26.21|26.24|26.1|219
1724703000000|2024-08-26 20:10:00|26.28|26.14|26.25|26.11|26.31|26.17|26.25|26.11|72
1724703300000|2024-08-26 20:15:00|26.26|26.12|26.3|26.16|26.35|26.21|26.23|26.09|177
1724703600000|2024-08-26 20:20:00|26.29|26.15|26.34|26.2|26.35|26.21|26.29|26.15|44
1724703900000|2024-08-26 20:25:00|26.33|26.19|26.41|26.27|26.41|26.27|26.32|26.18|183
1724704200000|2024-08-26 20:30:00|26.4|26.26|26.46|26.32|26.48|26.34|26.38|26.24|152
1724704500000|2024-08-26 20:35:00|26.47|26.33|26.54|26.4|26.54|26.4|26.46|26.32|130
1724704800000|2024-08-26 20:40:00|26.53|26.39|26.52|26.38|26.54|26.4|26.5|26.36|163
1724705100000|2024-08-26 20:45:00|26.53|26.39|26.53|26.39|26.54|26.4|26.46|26.32|132
1724705400000|2024-08-26 20:50:00|26.52|26.38|26.49|26.35|26.54|26.4|26.47|26.33|95
1724705700000|2024-08-26 20:55:00|26.48|26.34|26.5|26.36|26.53|26.39|26.48|26.34|41
1724706000000|2024-08-26 21:00:00|26.49|26.35|26.45|26.31|26.49|26.35|26.45|26.31|26
1724706300000|2024-08-26 21:05:00|26.44|26.3|26.39|26.25|26.45|26.31|26.39|26.25|46
1724706600000|2024-08-26 21:10:00|26.38|26.24|26.34|26.2|26.39|26.25|26.34|26.2|29
1724706900000|2024-08-26 21:15:00|26.33|26.19|26.24|26.1|26.33|26.19|26.22|26.08|76
1724707200000|2024-08-26 21:20:00|26.23|26.09|26.16|26.02|26.24|26.1|26.07|25.93|85
1724707500000|2024-08-26 21:25:00|26.15|26.01|26.11|25.97|26.16|26.02|26.1|25.96|41
1724707800000|2024-08-26 21:30:00|26.09|25.95|26.2|26.06|26.21|26.07|26.05|25.91|54
1724708100000|2024-08-26 21:35:00|26.19|26.05|26.16|26.02|26.19|26.05|26.12|25.98|34
1724708400000|2024-08-26 21:40:00|26.17|26.03|26.16|26.02|26.19|26.05|26.12|25.98|29
1724708700000|2024-08-26 21:45:00|26.15|26.01|26.12|25.98|26.15|26.01|26.12|25.98|8
1724709000000|2024-08-26 21:50:00|26.13|25.99|26.22|26.08|26.23|26.09|26.13|25.99|22
1724709300000|2024-08-26 21:55:00|26.23|26.09|26.14|26|26.26|26.12|26.14|26|55
1724709600000|2024-08-26 22:00:00|26.15|26.01|26.17|26.03|26.21|26.07|26.15|26.01|43
1724709900000|2024-08-26 22:05:00|26.18|26.04|26.1|25.96|26.2|26.06|26.09|25.95|39
1724710200000|2024-08-26 22:10:00|26.11|25.97|26.16|26.02|26.16|26.02|26.1|25.96|24
1724710500000|2024-08-26 22:15:00|26.15|26.01|26.09|25.95|26.16|26.02|26.09|25.95|71
1724710800000|2024-08-26 22:20:00|26.1|25.96|26.14|26|26.14|26|26.09|25.95|23
1724711100000|2024-08-26 22:25:00|26.13|25.99|26.13|25.99|26.15|26.01|26.11|25.97|35
1724711400000|2024-08-26 22:30:00|26.12|25.98|26.13|25.99|26.15|26.01|26.11|25.97|106
1724711700000|2024-08-26 22:35:00|26.12|25.98|26.08|25.94|26.12|25.98|26.08|25.94|41
1724712000000|2024-08-26 22:40:00|26.07|25.93|26.05|25.91|26.08|25.94|26.02|25.88|132
1724712300000|2024-08-26 22:45:00|26.06|25.92|26.09|25.95|26.1|25.96|26.06|25.92|40
1724712600000|2024-08-26 22:50:00|26.08|25.94|26.11|25.97|26.11|25.97|26.06|25.92|64
1724712900000|2024-08-26 22:55:00|26.1|25.96|26.07|25.93|26.14|26|26.06|25.92|112
1724713200000|2024-08-26 23:00:00|26.06|25.92|26.08|25.94|26.11|25.97|26.05|25.91|71
1724713500000|2024-08-26 23:05:00|26.07|25.93|26.04|25.9|26.08|25.94|26.03|25.89|54
1724713800000|2024-08-26 23:10:00|26.05|25.91|26.17|26.03|26.18|26.04|26.04|25.9|114
1724714100000|2024-08-26 23:15:00|26.18|26.04|26.23|26.09|26.27|26.13|26.16|26.02|88
1724714400000|2024-08-26 23:20:00|26.22|26.08|26.24|26.1|26.29|26.15|26.22|26.08|94
1724714700000|2024-08-26 23:25:00|26.23|26.09|26.24|26.1|26.24|26.1|26.21|26.07|102
1724715000000|2024-08-26 23:30:00|26.23|26.09|26.21|26.07|26.25|26.11|26.18|26.04|101
1724715300000|2024-08-26 23:35:00|26.2|26.06|26.13|25.99|26.21|26.07|26.13|25.99|47
1724715600000|2024-08-26 23:40:00|26.12|25.98|26.09|25.95|26.13|25.99|26.09|25.95|8
1724715900000|2024-08-26 23:45:00|26.1|25.96|26.02|25.88|26.12|25.98|26.01|25.87|193
1724716200000|2024-08-26 23:50:00|26.03|25.89|25.98|25.84|26.03|25.89|25.98|25.84|185
1724716500000|2024-08-26 23:55:00|25.99|25.85|26.02|25.88|26.05|25.91|25.98|25.84|168
1724716800000|2024-08-27 00:00:00|26.03|25.89|26.11|25.97|26.19|26.05|26.03|25.89|238
1724717100000|2024-08-27 00:05:00|26.12|25.98|26.18|26.04|26.19|26.05|26.12|25.98|164
1724717400000|2024-08-27 00:10:00|26.17|26.03|26.22|26.08|26.24|26.1|26.17|26.03|135
1724717700000|2024-08-27 00:15:00|26.23|26.09|26.28|26.14|26.28|26.14|26.17|26.03|72
1724718000000|2024-08-27 00:20:00|26.29|26.15|26.27|26.13|26.34|26.2|26.24|26.1|217
1724718300000|2024-08-27 00:25:00|26.28|26.14|26.24|26.1|26.28|26.14|26.21|26.07|105
1724718600000|2024-08-27 00:30:00|26.25|26.11|26.3|26.16|26.31|26.17|26.2|26.06|186
1724718900000|2024-08-27 00:35:00|26.29|26.15|26.37|26.23|26.38|26.24|26.28|26.14|156
1724719200000|2024-08-27 00:40:00|26.36|26.22|26.33|26.19|26.38|26.24|26.29|26.15|123
1724719500000|2024-08-27 00:45:00|26.32|26.18|26.26|26.12|26.32|26.18|26.24|26.1|141
1724719800000|2024-08-27 00:50:00|26.27|26.13|26.19|26.05|26.27|26.13|26.14|26|159
1724720100000|2024-08-27 00:55:00|26.18|26.04|26.22|26.08|26.24|26.1|26.14|26|147
1724720400000|2024-08-27 01:00:00|26.21|26.07|26.31|26.17|26.34|26.2|26.16|26.02|296
1724720700000|2024-08-27 01:05:00|26.32|26.18|26.3|26.16|26.37|26.23|26.29|26.15|170
1724721000000|2024-08-27 01:10:00|26.31|26.17|26.25|26.11|26.33|26.19|26.25|26.11|171
1724721300000|2024-08-27 01:15:00|26.26|26.12|26.33|26.19|26.34|26.2|26.25|26.11|161
1724721600000|2024-08-27 01:20:00|26.34|26.2|26.37|26.23|26.4|26.26|26.31|26.17|232
1724721900000|2024-08-27 01:25:00|26.38|26.24|26.41|26.27|26.42|26.28|26.38|26.24|171
1724722200000|2024-08-27 01:30:00|26.43|26.29|26.43|26.29|26.45|26.31|26.38|26.24|112
1724722500000|2024-08-27 01:35:00|26.44|26.3|26.41|26.27|26.46|26.32|26.39|26.25|131
1724722800000|2024-08-27 01:40:00|26.4|26.26|26.35|26.21|26.4|26.26|26.34|26.2|176
1724723100000|2024-08-27 01:45:00|26.34|26.2|26.35|26.21|26.35|26.21|26.32|26.18|68
1724723400000|2024-08-27 01:50:00|26.34|26.2|26.34|26.2|26.34|26.2|26.33|26.19|7
1724723700000|2024-08-27 01:55:00|26.33|26.19|26.25|26.11|26.36|26.22|26.24|26.1|57
1724724000000|2024-08-27 02:00:00|26.26|26.12|26.3|26.16|26.32|26.18|26.23|26.09|136
1724724300000|2024-08-27 02:05:00|26.29|26.15|26.32|26.18|26.33|26.19|26.24|26.1|63
1724724600000|2024-08-27 02:10:00|26.33|26.19|26.39|26.25|26.4|26.26|26.31|26.17|59
1724724900000|2024-08-27 02:15:00|26.4|26.26|26.4|26.26|26.44|26.3|26.38|26.24|27
1724725200000|2024-08-27 02:20:00|26.39|26.25|26.35|26.21|26.39|26.25|26.33|26.19|153
1724725500000|2024-08-27 02:25:00|26.34|26.2|26.33|26.19|26.39|26.25|26.33|26.19|106
1724725800000|2024-08-27 02:30:00|26.32|26.18|26.34|26.2|26.38|26.24|26.3|26.16|65
1724726100000|2024-08-27 02:35:00|26.35|26.21|26.35|26.21|26.35|26.21|26.32|26.18|55
1724726400000|2024-08-27 02:40:00|26.34|26.2|26.23|26.09|26.35|26.21|26.23|26.09|109
1724726700000|2024-08-27 02:45:00|26.22|26.08|26.18|26.04|26.25|26.11|26.18|26.04|94
1724727000000|2024-08-27 02:50:00|26.19|26.05|26.27|26.13|26.27|26.13|26.18|26.04|112
1724727300000|2024-08-27 02:55:00|26.26|26.12|26.25|26.11|26.28|26.14|26.25|26.11|20
1724727600000|2024-08-27 03:00:00|26.24|26.1|26.2|26.06|26.25|26.11|26.18|26.04|112
1724727900000|2024-08-27 03:05:00|26.21|26.07|26.16|26.02|26.24|26.1|26.15|26.01|93
1724728200000|2024-08-27 03:10:00|26.15|26.01|26.15|26.01|26.18|26.04|26.14|26|67
1724728500000|2024-08-27 03:15:00|26.16|26.02|26.15|26.01|26.21|26.07|26.13|25.99|95
1724728800000|2024-08-27 03:20:00|26.16|26.02|26.19|26.05|26.19|26.05|26.14|26|28
1724729100000|2024-08-27 03:25:00|26.18|26.04|26.23|26.09|26.24|26.1|26.18|26.04|130
1724729400000|2024-08-27 03:30:00|26.24|26.1|26.3|26.16|26.31|26.17|26.23|26.09|33
1724729700000|2024-08-27 03:35:00|26.29|26.15|26.32|26.18|26.37|26.23|26.29|26.15|124
1724730000000|2024-08-27 03:40:00|26.33|26.19|26.32|26.18|26.34|26.2|26.31|26.17|50
1724730300000|2024-08-27 03:45:00|26.33|26.19|26.33|26.19|26.37|26.23|26.31|26.17|47
1724730600000|2024-08-27 03:50:00|26.34|26.2|26.38|26.24|26.39|26.25|26.33|26.19|137
1724730900000|2024-08-27 03:55:00|26.39|26.25|26.37|26.23|26.41|26.27|26.36|26.22|78
1724731200000|2024-08-27 04:00:00|26.38|26.24|26.35|26.21|26.38|26.24|26.32|26.18|46
1724731500000|2024-08-27 04:05:00|26.34|26.2|26.37|26.23|26.37|26.23|26.32|26.18|138
1724731800000|2024-08-27 04:10:00|26.36|26.22|26.35|26.21|26.41|26.27|26.35|26.21|110
1724732100000|2024-08-27 04:15:00|26.36|26.22|26.29|26.15|26.36|26.22|26.29|26.15|112
1724732400000|2024-08-27 04:20:00|26.3|26.16|26.29|26.15|26.31|26.17|26.28|26.14|12
1724732700000|2024-08-27 04:25:00|26.3|26.16|26.28|26.14|26.3|26.16|26.28|26.14|93
1724733000000|2024-08-27 04:30:00|26.29|26.15|26.32|26.18|26.32|26.18|26.27|26.13|278
1724733300000|2024-08-27 04:35:00|26.33|26.19|26.38|26.24|26.43|26.29|26.32|26.18|212
1724733600000|2024-08-27 04:40:00|26.39|26.25|26.44|26.3|26.46|26.32|26.38|26.24|96
1724733900000|2024-08-27 04:45:00|26.45|26.31|26.49|26.35|26.5|26.36|26.43|26.29|120
1724734200000|2024-08-27 04:50:00|26.48|26.34|26.47|26.33|26.49|26.35|26.44|26.3|108
1724734500000|2024-08-27 04:55:00|26.46|26.32|26.5|26.36|26.51|26.37|26.46|26.32|85
1724734800000|2024-08-27 05:00:00|26.49|26.35|26.55|26.41|26.56|26.42|26.49|26.35|119
1724735100000|2024-08-27 05:05:00|26.54|26.4|26.58|26.44|26.59|26.45|26.52|26.38|150
1724735400000|2024-08-27 05:10:00|26.57|26.43|26.57|26.43|26.59|26.45|26.55|26.41|112
1724735700000|2024-08-27 05:15:00|26.56|26.42|26.6|26.46|26.61|26.47|26.53|26.39|101
1724736000000|2024-08-27 05:20:00|26.59|26.45|26.65|26.51|26.65|26.51|26.59|26.45|201
1724736300000|2024-08-27 05:25:00|26.64|26.5|26.62|26.48|26.66|26.52|26.6|26.46|55
1724736600000|2024-08-27 05:30:00|26.63|26.49|26.68|26.54|26.69|26.55|26.61|26.47|114
1724736900000|2024-08-27 05:35:00|26.69|26.55|26.69|26.55|26.72|26.58|26.68|26.54|178
1724737200000|2024-08-27 05:40:00|26.68|26.54|26.67|26.53|26.69|26.55|26.63|26.49|98
1724737500000|2024-08-27 05:45:00|26.66|26.52|26.69|26.55|26.7|26.56|26.63|26.49|84
1724737800000|2024-08-27 05:50:00|26.7|26.56|26.71|26.57|26.76|26.62|26.69|26.55|161
1724738100000|2024-08-27 05:55:00|26.7|26.56|26.73|26.59|26.74|26.6|26.68|26.54|46
1724738400000|2024-08-27 06:00:00|26.72|26.58|26.74|26.6|26.76|26.62|26.64|26.5|136
1724738700000|2024-08-27 06:05:00|26.73|26.59|26.77|26.63|26.79|26.65|26.68|26.54|250
1724739000000|2024-08-27 06:10:00|26.79|26.65|26.87|26.73|26.88|26.74|26.77|26.63|236
1724739300000|2024-08-27 06:15:00|26.86|26.72|26.8|26.66|26.88|26.74|26.78|26.64|184
1724739600000|2024-08-27 06:20:00|26.81|26.67|26.72|26.58|26.83|26.69|26.71|26.57|135
1724739900000|2024-08-27 06:25:00|26.71|26.57|26.65|26.51|26.72|26.58|26.64|26.5|115
1724740200000|2024-08-27 06:30:00|26.66|26.52|26.62|26.48|26.69|26.55|26.62|26.48|149
1724740500000|2024-08-27 06:35:00|26.63|26.49|26.56|26.42|26.63|26.49|26.48|26.34|162
1724740800000|2024-08-27 06:40:00|26.57|26.43|26.52|26.38|26.6|26.46|26.49|26.35|80
1724741100000|2024-08-27 06:45:00|26.51|26.37|26.55|26.41|26.58|26.44|26.45|26.31|78
1724741400000|2024-08-27 06:50:00|26.56|26.42|26.52|26.38|26.6|26.46|26.51|26.37|68
1724741700000|2024-08-27 06:55:00|26.53|26.39|26.53|26.39|26.53|26.39|26.48|26.34|53
1724742000000|2024-08-27 07:00:00|26.52|26.38|26.56|26.42|26.56|26.42|26.52|26.38|115
1724742300000|2024-08-27 07:05:00|26.57|26.43|26.59|26.45|26.6|26.46|26.54|26.4|125
1724742600000|2024-08-27 07:10:00|26.58|26.44|26.63|26.49|26.63|26.49|26.58|26.44|162
1724742900000|2024-08-27 07:15:00|26.62|26.48|26.57|26.43|26.63|26.49|26.52|26.38|129
1724743200000|2024-08-27 07:20:00|26.58|26.44|26.61|26.47|26.61|26.47|26.56|26.42|110
1724743500000|2024-08-27 07:25:00|26.6|26.46|26.69|26.55|26.72|26.58|26.6|26.46|80
1724743800000|2024-08-27 07:30:00|26.7|26.56|26.72|26.58|26.75|26.61|26.67|26.53|87
1724744100000|2024-08-27 07:35:00|26.73|26.59|26.65|26.51|26.75|26.61|26.65|26.51|158
1724744400000|2024-08-27 07:40:00|26.64|26.5|26.52|26.38|26.67|26.53|26.52|26.38|106
1724744700000|2024-08-27 07:45:00|26.53|26.39|26.55|26.41|26.58|26.44|26.52|26.38|69
1724745000000|2024-08-27 07:50:00|26.56|26.42|26.57|26.43|26.59|26.45|26.54|26.4|64
1724745300000|2024-08-27 07:55:00|26.58|26.44|26.65|26.51|26.65|26.51|26.58|26.44|114
1724745600000|2024-08-27 08:00:00|26.64|26.5|26.71|26.57|26.72|26.58|26.62|26.48|144
1724745900000|2024-08-27 08:05:00|26.7|26.56|26.56|26.42|26.73|26.59|26.55|26.41|176
1724746200000|2024-08-27 08:10:00|26.55|26.41|26.6|26.46|26.61|26.47|26.49|26.35|162
1724746500000|2024-08-27 08:15:00|26.59|26.45|26.5|26.36|26.61|26.47|26.47|26.33|88
1724746800000|2024-08-27 08:20:00|26.51|26.37|26.39|26.25|26.55|26.41|26.39|26.25|99
1724747100000|2024-08-27 08:25:00|26.38|26.24|26.3|26.16|26.39|26.25|26.29|26.15|186
1724747400000|2024-08-27 08:30:00|26.31|26.17|26.22|26.08|26.31|26.17|26.22|26.08|218
1724747700000|2024-08-27 08:35:00|26.23|26.09|26.22|26.08|26.25|26.11|26.19|26.05|83
1724748000000|2024-08-27 08:40:00|26.21|26.07|26.19|26.05|26.22|26.08|26.16|26.02|174
1724748300000|2024-08-27 08:45:00|26.18|26.04|26.28|26.14|26.29|26.15|26.18|26.04|114
1724748600000|2024-08-27 08:50:00|26.27|26.13|26.33|26.19|26.33|26.19|26.27|26.13|142
1724748900000|2024-08-27 08:55:00|26.34|26.2|26.35|26.21|26.36|26.22|26.32|26.18|34
1724749200000|2024-08-27 09:00:00|26.34|26.2|26.28|26.14|26.35|26.21|26.21|26.07|161
1724749500000|2024-08-27 09:05:00|26.27|26.13|26.21|26.07|26.29|26.15|26.21|26.07|37
1724749800000|2024-08-27 09:10:00|26.2|26.06|26.29|26.15|26.29|26.15|26.19|26.05|79
1724750100000|2024-08-27 09:15:00|26.28|26.14|26.33|26.19|26.35|26.21|26.27|26.13|184
1724750400000|2024-08-27 09:20:00|26.32|26.18|26.29|26.15|26.35|26.21|26.27|26.13|147
1724750700000|2024-08-27 09:25:00|26.28|26.14|26.31|26.17|26.37|26.23|26.27|26.13|73
1724751000000|2024-08-27 09:30:00|26.32|26.18|26.28|26.14|26.35|26.21|26.27|26.13|88
1724751300000|2024-08-27 09:35:00|26.29|26.15|26.2|26.06|26.31|26.17|26.18|26.04|137
1724751600000|2024-08-27 09:40:00|26.19|26.05|26.08|25.94|26.19|26.05|26.08|25.94|178
1724751900000|2024-08-27 09:45:00|26.09|25.95|25.96|25.82|26.16|26.02|25.92|25.78|238
1724752200000|2024-08-27 09:50:00|25.95|25.81|25.97|25.83|25.99|25.85|25.92|25.78|170
1724752500000|2024-08-27 09:55:00|25.96|25.82|26.01|25.87|26.02|25.88|25.95|25.81|106
1724752800000|2024-08-27 10:00:00|26|25.86|25.94|25.8|26.02|25.88|25.93|25.79|182
1724753100000|2024-08-27 10:05:00|25.95|25.81|25.85|25.71|25.96|25.82|25.83|25.69|226
1724753400000|2024-08-27 10:10:00|25.86|25.72|25.92|25.78|25.93|25.79|25.84|25.7|144
1724753700000|2024-08-27 10:15:00|25.91|25.77|25.81|25.67|25.91|25.77|25.76|25.62|126
1724754000000|2024-08-27 10:20:00|25.8|25.66|25.8|25.66|25.84|25.7|25.75|25.61|242
1724754300000|2024-08-27 10:25:00|25.81|25.67|25.82|25.68|25.83|25.69|25.78|25.64|170
1724754600000|2024-08-27 10:30:00|25.81|25.67|25.73|25.59|25.83|25.69|25.71|25.57|206
1724754900000|2024-08-27 10:35:00|25.72|25.58|25.74|25.6|25.77|25.63|25.64|25.5|170
1724755200000|2024-08-27 10:40:00|25.73|25.59|25.68|25.54|25.76|25.62|25.68|25.54|70
1724755500000|2024-08-27 10:45:00|25.69|25.55|25.67|25.53|25.71|25.57|25.64|25.5|43
1724755800000|2024-08-27 10:50:00|25.68|25.54|25.67|25.53|25.69|25.55|25.64|25.5|44
1724756100000|2024-08-27 10:55:00|25.66|25.52|25.66|25.52|25.68|25.54|25.64|25.5|153
1724756400000|2024-08-27 11:00:00|25.65|25.51|25.7|25.56|25.7|25.56|25.6|25.46|94
1724756700000|2024-08-27 11:05:00|25.71|25.57|25.8|25.66|25.84|25.7|25.71|25.57|129
1724757000000|2024-08-27 11:10:00|25.79|25.65|25.85|25.71|25.85|25.71|25.78|25.64|35
1724757300000|2024-08-27 11:15:00|25.86|25.72|25.84|25.7|25.88|25.74|25.84|25.7|57
1724757600000|2024-08-27 11:20:00|25.85|25.71|25.86|25.72|25.86|25.72|25.8|25.66|60
1724757900000|2024-08-27 11:25:00|25.87|25.73|25.88|25.74|25.89|25.75|25.86|25.72|20
1724758200000|2024-08-27 11:30:00|25.87|25.73|25.86|25.72|25.88|25.74|25.82|25.68|141
1724758500000|2024-08-27 11:35:00|25.85|25.71|25.9|25.76|25.9|25.76|25.84|25.7|58
1724758800000|2024-08-27 11:40:00|25.91|25.77|25.87|25.73|25.92|25.78|25.86|25.72|25
1724759100000|2024-08-27 11:45:00|25.86|25.72|25.83|25.69|25.86|25.72|25.81|25.67|48
1724759400000|2024-08-27 11:50:00|25.82|25.68|25.78|25.64|25.82|25.68|25.76|25.62|33
1724759700000|2024-08-27 11:55:00|25.79|25.65|25.82|25.68|25.82|25.68|25.78|25.64|42
1724760000000|2024-08-27 12:00:00|25.83|25.69|25.73|25.59|25.84|25.7|25.73|25.59|49
1724760300000|2024-08-27 12:05:00|25.74|25.6|25.74|25.6|25.75|25.61|25.67|25.53|55
1724760600000|2024-08-27 12:10:00|25.75|25.61|25.79|25.65|25.81|25.67|25.75|25.61|87
1724760900000|2024-08-27 12:15:00|25.78|25.64|25.75|25.61|25.86|25.72|25.75|25.61|89
1724761200000|2024-08-27 12:20:00|25.74|25.6|25.74|25.6|25.77|25.63|25.72|25.58|47
1724761500000|2024-08-27 12:25:00|25.73|25.59|25.77|25.63|25.78|25.64|25.73|25.59|87
1724761800000|2024-08-27 12:30:00|25.76|25.62|25.77|25.63|25.79|25.65|25.73|25.59|44
1724762100000|2024-08-27 12:35:00|25.78|25.64|25.73|25.59|25.78|25.64|25.7|25.56|38
1724762400000|2024-08-27 12:40:00|25.74|25.6|25.66|25.52|25.75|25.61|25.61|25.47|59
1724762700000|2024-08-27 12:45:00|25.65|25.51|25.76|25.62|25.77|25.63|25.65|25.51|82
1724763000000|2024-08-27 12:50:00|25.75|25.61|25.77|25.63|25.77|25.63|25.71|25.57|149
1724763300000|2024-08-27 12:55:00|25.78|25.64|25.87|25.73|25.87|25.73|25.77|25.63|164
1724763600000|2024-08-27 13:00:00|25.86|25.72|25.73|25.59|25.87|25.73|25.72|25.58|136
1724763900000|2024-08-27 13:05:00|25.72|25.58|25.77|25.63|25.77|25.63|25.71|25.57|130
1724764200000|2024-08-27 13:10:00|25.78|25.64|25.69|25.55|25.82|25.68|25.68|25.54|57
1724764500000|2024-08-27 13:15:00|25.7|25.56|25.61|25.47|25.73|25.59|25.6|25.46|72
1724764800000|2024-08-27 13:20:00|25.62|25.48|25.78|25.64|25.82|25.68|25.58|25.44|145
1724765100000|2024-08-27 13:25:00|25.79|25.65|25.81|25.67|25.82|25.68|25.75|25.61|61
1724765400000|2024-08-27 13:30:00|25.8|25.66|25.77|25.63|25.82|25.68|25.74|25.6|50
1724765700000|2024-08-27 13:35:00|25.78|25.64|25.69|25.55|25.8|25.66|25.65|25.51|144
1724766000000|2024-08-27 13:40:00|25.7|25.56|25.73|25.59|25.78|25.64|25.69|25.55|240
1724766300000|2024-08-27 13:45:00|25.72|25.58|25.75|25.61|25.78|25.64|25.69|25.55|92
1724766600000|2024-08-27 13:50:00|25.76|25.62|25.79|25.65|25.84|25.7|25.76|25.62|112
1724766900000|2024-08-27 13:55:00|25.8|25.66|25.71|25.57|25.81|25.67|25.69|25.55|150
1724767200000|2024-08-27 14:00:00|25.72|25.58|25.63|25.49|25.74|25.6|25.61|25.47|93
1724767500000|2024-08-27 14:05:00|25.64|25.5|25.63|25.49|25.68|25.54|25.59|25.45|140
1724767800000|2024-08-27 14:10:00|25.62|25.48|25.48|25.34|25.64|25.5|25.41|25.27|187
1724768100000|2024-08-27 14:15:00|25.47|25.33|25.65|25.51|25.69|25.55|25.47|25.33|240
1724768400000|2024-08-27 14:20:00|25.64|25.5|25.67|25.53|25.72|25.58|25.6|25.46|150
1724768700000|2024-08-27 14:25:00|25.68|25.54|25.72|25.58|25.72|25.58|25.68|25.54|55
1724769000000|2024-08-27 14:30:00|25.71|25.57|25.76|25.62|25.81|25.67|25.68|25.54|179
1724769300000|2024-08-27 14:35:00|25.75|25.61|25.77|25.63|25.78|25.64|25.67|25.53|168
1724769600000|2024-08-27 14:40:00|25.76|25.62|25.68|25.54|25.76|25.62|25.67|25.53|149
1724769900000|2024-08-27 14:45:00|25.69|25.55|25.6|25.46|25.69|25.55|25.56|25.42|118
1724770200000|2024-08-27 14:50:00|25.59|25.45|25.56|25.42|25.59|25.45|25.52|25.38|62
1724770500000|2024-08-27 14:55:00|25.55|25.41|25.53|25.39|25.59|25.45|25.51|25.37|226
1724770800000|2024-08-27 15:00:00|25.52|25.38|25.37|25.23|25.53|25.39|25.36|25.22|188
1724771100000|2024-08-27 15:05:00|25.38|25.24|25.49|25.35|25.5|25.36|25.34|25.2|215
1724771400000|2024-08-27 15:10:00|25.5|25.36|25.57|25.43|25.61|25.47|25.48|25.34|44
1724771700000|2024-08-27 15:15:00|25.56|25.42|25.51|25.37|25.56|25.42|25.44|25.3|79
1724772000000|2024-08-27 15:20:00|25.5|25.36|25.45|25.31|25.52|25.38|25.44|25.3|144
1724772300000|2024-08-27 15:25:00|25.44|25.3|25.51|25.37|25.53|25.39|25.44|25.3|125
1724772600000|2024-08-27 15:30:00|25.5|25.36|25.42|25.28|25.51|25.37|25.41|25.27|43
1724772900000|2024-08-27 15:35:00|25.43|25.29|25.49|25.35|25.51|25.37|25.41|25.27|78
1724773200000|2024-08-27 15:40:00|25.48|25.34|25.5|25.36|25.53|25.39|25.48|25.34|81
1724773500000|2024-08-27 15:45:00|25.49|25.35|25.42|25.28|25.51|25.37|25.42|25.28|92
1724773800000|2024-08-27 15:50:00|25.43|25.29|25.39|25.25|25.44|25.3|25.39|25.25|178
1724774100000|2024-08-27 15:55:00|25.4|25.26|25.39|25.25|25.41|25.27|25.38|25.24|20
1724774400000|2024-08-27 16:00:00|25.38|25.24|25.29|25.15|25.39|25.25|25.27|25.13|131
1724774700000|2024-08-27 16:05:00|25.28|25.14|25.36|25.22|25.37|25.23|25.28|25.14|65
1724775000000|2024-08-27 16:10:00|25.35|25.21|25.5|25.36|25.52|25.38|25.35|25.21|185
1724775300000|2024-08-27 16:15:00|25.49|25.35|25.54|25.4|25.54|25.4|25.49|25.35|202
1724775600000|2024-08-27 16:20:00|25.53|25.39|25.61|25.47|25.63|25.49|25.53|25.39|103
1724775900000|2024-08-27 16:25:00|25.62|25.48|25.65|25.51|25.66|25.52|25.56|25.42|60
1724776200000|2024-08-27 16:30:00|25.64|25.5|25.62|25.48|25.66|25.52|25.6|25.46|135
1724776500000|2024-08-27 16:35:00|25.61|25.47|25.5|25.36|25.61|25.47|25.47|25.33|69
1724776800000|2024-08-27 16:40:00|25.49|25.35|25.44|25.3|25.5|25.36|25.39|25.25|213
1724777100000|2024-08-27 16:45:00|25.45|25.31|25.48|25.34|25.53|25.39|25.45|25.31|99
1724777400000|2024-08-27 16:50:00|25.49|25.35|25.44|25.3|25.54|25.4|25.43|25.29|36
1724777700000|2024-08-27 16:55:00|25.43|25.29|25.41|25.27|25.47|25.33|25.41|25.27|37
1724778000000|2024-08-27 17:00:00|25.42|25.28|25.46|25.32|25.48|25.34|25.36|25.22|101
1724778300000|2024-08-27 17:05:00|25.45|25.31|25.46|25.32|25.48|25.34|25.43|25.29|100
1724778600000|2024-08-27 17:10:00|25.47|25.33|25.43|25.29|25.5|25.36|25.4|25.26|109
1724778900000|2024-08-27 17:15:00|25.44|25.3|25.42|25.28|25.48|25.34|25.42|25.28|31
1724779200000|2024-08-27 17:20:00|25.41|25.27|25.45|25.31|25.48|25.34|25.4|25.26|47
1724779500000|2024-08-27 17:25:00|25.46|25.32|25.48|25.34|25.51|25.37|25.45|25.31|65
1724779800000|2024-08-27 17:30:00|25.49|25.35|25.5|25.36|25.51|25.37|25.47|25.33|38
1724780100000|2024-08-27 17:35:00|25.51|25.37|25.45|25.31|25.52|25.38|25.43|25.29|265
1724780400000|2024-08-27 17:40:00|25.44|25.3|25.45|25.31|25.47|25.33|25.43|25.29|130
1724780700000|2024-08-27 17:45:00|25.44|25.3|25.46|25.32|25.48|25.34|25.44|25.3|77
1724781000000|2024-08-27 17:50:00|25.47|25.33|25.49|25.35|25.55|25.41|25.47|25.33|49
1724781300000|2024-08-27 17:55:00|25.5|25.36|25.56|25.42|25.56|25.42|25.5|25.36|63
1724781600000|2024-08-27 18:00:00|25.55|25.41|25.57|25.43|25.6|25.46|25.55|25.41|87
1724781900000|2024-08-27 18:05:00|25.58|25.44|25.62|25.48|25.63|25.49|25.56|25.42|25
1724782200000|2024-08-27 18:10:00|25.63|25.49|25.67|25.53|25.67|25.53|25.63|25.49|15
1724782500000|2024-08-27 18:15:00|25.68|25.54|25.86|25.72|25.86|25.72|25.68|25.54|93
1724782800000|2024-08-27 18:20:00|25.87|25.73|25.8|25.66|25.88|25.74|25.8|25.66|149
1724783100000|2024-08-27 18:25:00|25.79|25.65|25.72|25.58|25.8|25.66|25.71|25.57|171
1724783400000|2024-08-27 18:30:00|25.71|25.57|25.77|25.63|25.78|25.64|25.7|25.56|223
1724783700000|2024-08-27 18:35:00|25.78|25.64|25.85|25.71|25.86|25.72|25.77|25.63|179
1724784000000|2024-08-27 18:40:00|25.84|25.7|25.87|25.73|25.88|25.74|25.83|25.69|160
1724784300000|2024-08-27 18:45:00|25.86|25.72|25.85|25.71|25.87|25.73|25.81|25.67|61
1724784600000|2024-08-27 18:50:00|25.84|25.7|25.83|25.69|25.86|25.72|25.82|25.68|163
1724784900000|2024-08-27 18:55:00|25.84|25.7|25.85|25.71|25.86|25.72|25.82|25.68|193
1724785200000|2024-08-27 19:00:00|25.86|25.72|25.74|25.6|25.86|25.72|25.73|25.59|244
1724785500000|2024-08-27 19:05:00|25.73|25.59|25.74|25.6|25.75|25.61|25.71|25.57|26
1724785800000|2024-08-27 19:10:00|25.75|25.61|25.77|25.63|25.78|25.64|25.75|25.61|124
1724786100000|2024-08-27 19:15:00|25.78|25.64|25.71|25.57|25.78|25.64|25.7|25.56|235
1724786400000|2024-08-27 19:20:00|25.72|25.58|25.7|25.56|25.72|25.58|25.68|25.54|173
1724786700000|2024-08-27 19:25:00|25.71|25.57|25.73|25.59|25.76|25.62|25.7|25.56|125
1724787000000|2024-08-27 19:30:00|25.72|25.58|25.69|25.55|25.73|25.59|25.68|25.54|178
1724787300000|2024-08-27 19:35:00|25.68|25.54|25.67|25.53|25.7|25.56|25.64|25.5|199
1724787600000|2024-08-27 19:40:00|25.68|25.54|25.69|25.55|25.69|25.55|25.59|25.45|162
1724787900000|2024-08-27 19:45:00|25.68|25.54|25.69|25.55|25.72|25.58|25.68|25.54|66
1724788200000|2024-08-27 19:50:00|25.68|25.54|25.6|25.46|25.68|25.54|25.6|25.46|45
1724788500000|2024-08-27 19:55:00|25.61|25.47|25.63|25.49|25.64|25.5|25.56|25.42|106
1724788800000|2024-08-27 20:00:00|25.62|25.48|25.64|25.5|25.64|25.5|25.58|25.44|35
1724789100000|2024-08-27 20:05:00|25.63|25.49|25.56|25.42|25.63|25.49|25.56|25.42|24
1724789400000|2024-08-27 20:10:00|25.57|25.43|25.53|25.39|25.58|25.44|25.53|25.39|41
1724789700000|2024-08-27 20:15:00|25.52|25.38|25.57|25.43|25.57|25.43|25.49|25.35|92
1724790000000|2024-08-27 20:20:00|25.58|25.44|25.5|25.36|25.58|25.44|25.48|25.34|34
1724790300000|2024-08-27 20:25:00|25.49|25.35|25.52|25.38|25.52|25.38|25.48|25.34|38
1724790600000|2024-08-27 20:30:00|25.51|25.37|25.52|25.38|25.56|25.42|25.47|25.33|43
1724790900000|2024-08-27 20:35:00|25.53|25.39|25.54|25.4|25.55|25.41|25.5|25.36|62
1724791200000|2024-08-27 20:40:00|25.53|25.39|25.49|25.35|25.54|25.4|25.48|25.34|29
1724791500000|2024-08-27 20:45:00|25.48|25.34|25.5|25.36|25.51|25.37|25.48|25.34|17
1724791800000|2024-08-27 20:50:00|25.51|25.37|25.44|25.3|25.51|25.37|25.44|25.3|18
1724792100000|2024-08-27 20:55:00|25.45|25.31|25.43|25.29|25.45|25.31|25.42|25.28|15
1724792400000|2024-08-27 21:00:00|25.44|25.3|25.54|25.4|25.54|25.4|25.44|25.3|41
1724792700000|2024-08-27 21:05:00|25.53|25.39|25.42|25.28|25.53|25.39|25.36|25.22|58
1724793000000|2024-08-27 21:10:00|25.43|25.29|25.24|25.1|25.43|25.29|25.17|25.03|140
1724793300000|2024-08-27 21:15:00|25.25|25.11|25.22|25.08|25.32|25.18|25.16|25.02|193
1724793600000|2024-08-27 21:20:00|25.21|25.07|25.2|25.06|25.27|25.13|25.13|24.99|94
1724793900000|2024-08-27 21:25:00|25.21|25.07|25.15|25.01|25.21|25.07|25.13|24.99|61
1724794200000|2024-08-27 21:30:00|25.16|25.02|25.14|25|25.17|25.03|25.12|24.98|45
1724794500000|2024-08-27 21:35:00|25.15|25.01|24.99|24.85|25.15|25.01|24.9|24.76|107
1724794800000|2024-08-27 21:40:00|24.98|24.84|25.02|24.88|25.08|24.94|24.98|24.84|57
1724795100000|2024-08-27 21:45:00|25.01|24.87|24.65|24.51|25.01|24.87|24.62|24.48|104
1724795400000|2024-08-27 21:50:00|24.66|24.52|24.67|24.53|24.77|24.63|24.65|24.51|120
1724795700000|2024-08-27 21:55:00|24.66|24.52|24.72|24.58|24.78|24.64|24.66|24.52|121
1724796000000|2024-08-27 22:00:00|24.73|24.59|24.64|24.5|24.73|24.59|24.56|24.42|364
1724796300000|2024-08-27 22:05:00|24.63|24.49|24.37|24.23|24.64|24.5|24.35|24.21|335
1724796600000|2024-08-27 22:10:00|24.38|24.24|23.92|23.78|24.45|24.31|23.86|23.72|388
1724796900000|2024-08-27 22:15:00|23.95|23.81|24.13|23.99|24.17|24.03|23.75|23.61|411
1724797200000|2024-08-27 22:20:00|24.14|24|24.1|23.96|24.23|24.09|24.08|23.94|296
1724797500000|2024-08-27 22:25:00|24.11|23.97|24|23.86|24.17|24.03|23.99|23.85|324
1724797800000|2024-08-27 22:30:00|24.01|23.87|23.84|23.7|24.01|23.87|23.79|23.65|345
1724798100000|2024-08-27 22:35:00|23.85|23.71|24.01|23.87|24.03|23.89|23.81|23.67|290
1724798400000|2024-08-27 22:40:00|24.02|23.88|23.99|23.85|24.13|23.99|23.97|23.83|217
1724798700000|2024-08-27 22:45:00|23.98|23.84|24.09|23.95|24.1|23.96|23.95|23.81|165
1724799000000|2024-08-27 22:50:00|24.08|23.94|24.12|23.98|24.17|24.03|24.07|23.93|241
1724799300000|2024-08-27 22:55:00|24.13|23.99|24.21|24.07|24.21|24.07|24.11|23.97|159
1724799600000|2024-08-27 23:00:00|24.2|24.06|24.07|23.93|24.2|24.06|24.06|23.92|92
1724799900000|2024-08-27 23:05:00|24.08|23.94|24.1|23.96|24.13|23.99|24|23.86|177
1724800200000|2024-08-27 23:10:00|24.11|23.97|24.1|23.96|24.13|23.99|24.03|23.89|42
1724800500000|2024-08-27 23:15:00|24.09|23.95|24.13|23.99|24.16|24.02|24.05|23.91|160
1724800800000|2024-08-27 23:20:00|24.14|24|24.22|24.08|24.22|24.08|24.12|23.98|222
1724801100000|2024-08-27 23:25:00|24.21|24.07|24.28|24.14|24.28|24.14|24.21|24.07|166
1724801400000|2024-08-27 23:30:00|24.27|24.13|24.23|24.09|24.28|24.14|24.23|24.09|153
1724801700000|2024-08-27 23:35:00|24.22|24.08|24.25|24.11|24.25|24.11|24.21|24.07|34
1724802000000|2024-08-27 23:40:00|24.26|24.12|24.25|24.11|24.29|24.15|24.23|24.09|164
1724802300000|2024-08-27 23:45:00|24.24|24.1|24.24|24.1|24.29|24.15|24.23|24.09|150
1724802600000|2024-08-27 23:50:00|24.23|24.09|24.14|24|24.24|24.1|24.14|24|101
1724802900000|2024-08-27 23:55:00|24.15|24.01|24.17|24.03|24.2|24.06|24.14|24|115
1724803200000|2024-08-28 00:00:00|24.16|24.02|24.01|23.87|24.16|24.02|24|23.86|260
1724803500000|2024-08-28 00:05:00|24|23.86|23.99|23.85|24.05|23.91|23.96|23.82|242
1724803800000|2024-08-28 00:10:00|23.98|23.84|23.97|23.83|24|23.86|23.96|23.82|172
1724804100000|2024-08-28 00:15:00|23.96|23.82|23.88|23.74|23.98|23.84|23.88|23.74|302
1724804400000|2024-08-28 00:20:00|23.89|23.75|23.76|23.62|23.93|23.79|23.75|23.61|185
1724804700000|2024-08-28 00:25:00|23.77|23.63|23.79|23.65|23.87|23.73|23.74|23.6|239
1724805000000|2024-08-28 00:30:00|23.78|23.64|23.84|23.7|23.89|23.75|23.76|23.62|195
1724805300000|2024-08-28 00:35:00|23.85|23.71|23.97|23.83|23.98|23.84|23.84|23.7|155
1724805600000|2024-08-28 00:40:00|23.96|23.82|23.9|23.76|23.99|23.85|23.88|23.74|162
1724805900000|2024-08-28 00:45:00|23.91|23.77|23.99|23.85|24|23.86|23.91|23.77|170
1724806200000|2024-08-28 00:50:00|24|23.86|23.93|23.79|24.02|23.88|23.92|23.78|255
1724806500000|2024-08-28 00:55:00|23.92|23.78|23.93|23.79|23.94|23.8|23.9|23.76|97
1724806800000|2024-08-28 01:00:00|23.92|23.78|23.92|23.78|23.96|23.82|23.89|23.75|203
1724807100000|2024-08-28 01:05:00|23.93|23.79|23.87|23.73|23.93|23.79|23.86|23.72|207
1724807400000|2024-08-28 01:10:00|23.86|23.72|23.93|23.79|23.94|23.8|23.82|23.68|333
1724807700000|2024-08-28 01:15:00|23.94|23.8|23.85|23.71|23.95|23.81|23.84|23.7|204
1724808000000|2024-08-28 01:20:00|23.86|23.72|23.86|23.72|23.93|23.79|23.85|23.71|265
1724808300000|2024-08-28 01:25:00|23.85|23.71|23.79|23.65|23.92|23.78|23.77|23.63|130
1724808600000|2024-08-28 01:30:00|23.8|23.66|23.87|23.73|23.89|23.75|23.77|23.63|120
1724808900000|2024-08-28 01:35:00|23.86|23.72|23.74|23.6|23.86|23.72|23.72|23.58|120
1724809200000|2024-08-28 01:40:00|23.75|23.61|23.87|23.73|23.87|23.73|23.74|23.6|203
1724809500000|2024-08-28 01:45:00|23.86|23.72|23.83|23.69|23.87|23.73|23.79|23.65|139
1724809800000|2024-08-28 01:50:00|23.82|23.68|23.91|23.77|23.91|23.77|23.77|23.63|154
1724810100000|2024-08-28 01:55:00|23.9|23.76|23.99|23.85|24.02|23.88|23.89|23.75|48
1724810400000|2024-08-28 02:00:00|23.98|23.84|23.92|23.78|24|23.86|23.92|23.78|96
1724810700000|2024-08-28 02:05:00|23.93|23.79|23.87|23.73|23.95|23.81|23.85|23.71|101
1724811000000|2024-08-28 02:10:00|23.86|23.72|23.83|23.69|23.89|23.75|23.82|23.68|165
1724811300000|2024-08-28 02:15:00|23.84|23.7|23.81|23.67|23.88|23.74|23.81|23.67|158
1724811600000|2024-08-28 02:20:00|23.82|23.68|23.82|23.68|23.83|23.69|23.8|23.66|103
1724811900000|2024-08-28 02:25:00|23.81|23.67|23.76|23.62|23.82|23.68|23.75|23.61|38
1724812200000|2024-08-28 02:30:00|23.75|23.61|23.77|23.63|23.79|23.65|23.73|23.59|125
1724812500000|2024-08-28 02:35:00|23.78|23.64|23.68|23.54|23.79|23.65|23.67|23.53|227
1724812800000|2024-08-28 02:40:00|23.69|23.55|23.75|23.61|23.75|23.61|23.68|23.54|137
1724813100000|2024-08-28 02:45:00|23.76|23.62|23.81|23.67|23.82|23.68|23.75|23.61|68
1724813400000|2024-08-28 02:50:00|23.8|23.66|23.87|23.73|23.87|23.73|23.77|23.63|44
1724813700000|2024-08-28 02:55:00|23.86|23.72|23.91|23.77|23.93|23.79|23.86|23.72|72
1724814000000|2024-08-28 03:00:00|23.9|23.76|23.96|23.82|23.97|23.83|23.89|23.75|171
1724814300000|2024-08-28 03:05:00|23.97|23.83|23.94|23.8|23.97|23.83|23.9|23.76|82
1724814600000|2024-08-28 03:10:00|23.93|23.79|23.98|23.84|24.01|23.87|23.93|23.79|110
1724814900000|2024-08-28 03:15:00|23.99|23.85|24.07|23.93|24.08|23.94|23.98|23.84|79
1724815200000|2024-08-28 03:20:00|24.08|23.94|24.03|23.89|24.08|23.94|24.02|23.88|60
1724815500000|2024-08-28 03:25:00|24.02|23.88|24.03|23.89|24.05|23.91|24.01|23.87|83
1724815800000|2024-08-28 03:30:00|24.04|23.9|24.11|23.97|24.11|23.97|24.02|23.88|96
1724816100000|2024-08-28 03:35:00|24.12|23.98|24.09|23.95|24.15|24.01|24.08|23.94|106
1724816400000|2024-08-28 03:40:00|24.1|23.96|24.13|23.99|24.14|24|24.09|23.95|124
1724816700000|2024-08-28 03:45:00|24.14|24|24.14|24|24.15|24.01|24.1|23.96|93
1724817000000|2024-08-28 03:50:00|24.15|24.01|24.26|24.12|24.26|24.12|24.14|24|116
1724817300000|2024-08-28 03:55:00|24.27|24.13|24.3|24.16|24.33|24.19|24.23|24.09|181
1724817600000|2024-08-28 04:00:00|24.29|24.15|24.22|24.08|24.32|24.18|24.2|24.06|108
1724817900000|2024-08-28 04:05:00|24.23|24.09|24.17|24.03|24.28|24.14|24.16|24.02|47
1724818200000|2024-08-28 04:10:00|24.18|24.04|24.21|24.07|24.25|24.11|24.18|24.04|99
1724818500000|2024-08-28 04:15:00|24.2|24.06|24.31|24.17|24.32|24.18|24.19|24.05|133
1724818800000|2024-08-28 04:20:00|24.3|24.16|24.24|24.1|24.33|24.19|24.24|24.1|49
1724819100000|2024-08-28 04:25:00|24.25|24.11|24.26|24.12|24.28|24.14|24.2|24.06|34
1724819400000|2024-08-28 04:30:00|24.27|24.13|24.26|24.12|24.27|24.13|24.21|24.07|46
1724819700000|2024-08-28 04:35:00|24.25|24.11|24.22|24.08|24.25|24.11|24.21|24.07|133
1724820000000|2024-08-28 04:40:00|24.23|24.09|24.17|24.03|24.23|24.09|24.16|24.02|141
1724820300000|2024-08-28 04:45:00|24.16|24.02|24.17|24.03|24.19|24.05|24.15|24.01|149
1724820600000|2024-08-28 04:50:00|24.16|24.02|24.17|24.03|24.18|24.04|24.13|23.99|94
1724820900000|2024-08-28 04:55:00|24.16|24.02|24.13|23.99|24.17|24.03|24.13|23.99|32
1724821200000|2024-08-28 05:00:00|24.14|24|24.13|23.99|24.14|24|24.1|23.96|111
1724821500000|2024-08-28 05:05:00|24.12|23.98|24.16|24.02|24.16|24.02|24.11|23.97|119
1724821800000|2024-08-28 05:10:00|24.15|24.01|24.16|24.02|24.17|24.03|24.13|23.99|69
1724822100000|2024-08-28 05:15:00|24.17|24.03|24.22|24.08|24.22|24.08|24.16|24.02|161
1724822400000|2024-08-28 05:20:00|24.21|24.07|24.21|24.07|24.25|24.11|24.18|24.04|146
1724822700000|2024-08-28 05:25:00|24.22|24.08|24.16|24.02|24.22|24.08|24.15|24.01|185
1724823000000|2024-08-28 05:30:00|24.17|24.03|24.27|24.13|24.28|24.14|24.16|24.02|39
1724823300000|2024-08-28 05:35:00|24.28|24.14|24.32|24.18|24.32|24.18|24.25|24.11|55
1724823600000|2024-08-28 05:40:00|24.31|24.17|24.27|24.13|24.32|24.18|24.24|24.1|158
1724823900000|2024-08-28 05:45:00|24.25|24.11|24.24|24.1|24.27|24.13|24.21|24.07|238
1724824200000|2024-08-28 05:50:00|24.25|24.11|24.13|23.99|24.26|24.12|24.13|23.99|174
1724824500000|2024-08-28 05:55:00|24.14|24|24.17|24.03|24.2|24.06|24.13|23.99|44
1724824800000|2024-08-28 06:00:00|24.16|24.02|24.2|24.06|24.2|24.06|24.14|24|43
1724825100000|2024-08-28 06:05:00|24.19|24.05|24.15|24.01|24.22|24.08|24.15|24.01|27
1724825400000|2024-08-28 06:10:00|24.14|24|24.12|23.98|24.18|24.04|24.11|23.97|107
1724825700000|2024-08-28 06:15:00|24.11|23.97|24.17|24.03|24.17|24.03|24.11|23.97|99
1724826000000|2024-08-28 06:20:00|24.16|24.02|24.12|23.98|24.16|24.02|24.1|23.96|83
1724826300000|2024-08-28 06:25:00|24.13|23.99|24.11|23.97|24.13|23.99|24.1|23.96|51
1724826600000|2024-08-28 06:30:00|24.12|23.98|24.11|23.97|24.12|23.98|24.07|23.93|26
1724826900000|2024-08-28 06:35:00|24.1|23.96|24.11|23.97|24.12|23.98|24.08|23.94|20
1724827200000|2024-08-28 06:40:00|24.12|23.98|24.02|23.88|24.12|23.98|24.02|23.88|34
1724827500000|2024-08-28 06:45:00|24.03|23.89|24.01|23.87|24.08|23.94|24.01|23.87|29
1724827800000|2024-08-28 06:50:00|24.02|23.88|24.04|23.9|24.07|23.93|24|23.86|32
1724828100000|2024-08-28 06:55:00|24.05|23.91|24.01|23.87|24.05|23.91|24.01|23.87|103
1724828400000|2024-08-28 07:00:00|24|23.86|24.04|23.9|24.07|23.93|23.98|23.84|174
1724828700000|2024-08-28 07:05:00|24.06|23.92|24.04|23.9|24.07|23.93|23.98|23.84|248
1724829000000|2024-08-28 07:10:00|24.03|23.89|24.01|23.87|24.06|23.92|24.01|23.87|211
1724829300000|2024-08-28 07:15:00|24.02|23.88|23.95|23.81|24.02|23.88|23.95|23.81|155
1724829600000|2024-08-28 07:20:00|23.96|23.82|23.96|23.82|23.99|23.85|23.92|23.78|68
1724829900000|2024-08-28 07:25:00|23.97|23.83|23.99|23.85|24|23.86|23.97|23.83|41
1724830200000|2024-08-28 07:30:00|23.98|23.84|23.97|23.83|24.01|23.87|23.96|23.82|32
1724830500000|2024-08-28 07:35:00|23.98|23.84|23.93|23.79|24|23.86|23.92|23.78|179
1724830800000|2024-08-28 07:40:00|23.94|23.8|23.88|23.74|23.94|23.8|23.86|23.72|150
1724831100000|2024-08-28 07:45:00|23.89|23.75|23.83|23.69|23.89|23.75|23.81|23.67|176
1724831400000|2024-08-28 07:50:00|23.8|23.66|23.77|23.63|23.8|23.66|23.73|23.59|53
1724831700000|2024-08-28 07:55:00|23.78|23.64|23.7|23.56|23.78|23.64|23.68|23.54|190
1724832000000|2024-08-28 08:00:00|23.69|23.55|23.6|23.46|23.7|23.56|23.55|23.41|355
1724832300000|2024-08-28 08:05:00|23.61|23.47|23.58|23.44|23.65|23.51|23.57|23.43|206
1724832600000|2024-08-28 08:10:00|23.59|23.45|23.6|23.46|23.68|23.54|23.57|23.43|208
1724832900000|2024-08-28 08:15:00|23.59|23.45|23.74|23.6|23.75|23.61|23.59|23.45|232
1724833200000|2024-08-28 08:20:00|23.75|23.61|23.94|23.8|23.95|23.81|23.75|23.61|208
1724833500000|2024-08-28 08:25:00|23.95|23.81|24.02|23.88|24.04|23.9|23.94|23.8|158
1724833800000|2024-08-28 08:30:00|24.01|23.87|24.1|23.96|24.1|23.96|24|23.86|146
1724834100000|2024-08-28 08:35:00|24.09|23.95|24.12|23.98|24.18|24.04|24.07|23.93|167
1724834400000|2024-08-28 08:40:00|24.13|23.99|24.01|23.87|24.13|23.99|24.01|23.87|85
1724834700000|2024-08-28 08:45:00|24.02|23.88|23.97|23.83|24.05|23.91|23.97|23.83|58
1724835000000|2024-08-28 08:50:00|23.96|23.82|24.04|23.9|24.04|23.9|23.96|23.82|47
1724835300000|2024-08-28 08:55:00|24.05|23.91|24.03|23.89|24.09|23.95|24.01|23.87|118
1724835600000|2024-08-28 09:00:00|24.02|23.88|24.02|23.88|24.08|23.94|24.01|23.87|238
1724835900000|2024-08-28 09:05:00|24.01|23.87|24.06|23.92|24.09|23.95|23.95|23.81|199
1724836200000|2024-08-28 09:10:00|24.07|23.93|24.1|23.96|24.14|24|24.06|23.92|173
1724836500000|2024-08-28 09:15:00|24.09|23.95|24.14|24|24.14|24|24.06|23.92|188
1724836800000|2024-08-28 09:20:00|24.13|23.99|24.18|24.04|24.19|24.05|24.1|23.96|137
1724837100000|2024-08-28 09:25:00|24.19|24.05|24.26|24.12|24.28|24.14|24.18|24.04|134
1724837400000|2024-08-28 09:30:00|24.25|24.11|24.35|24.21|24.37|24.23|24.25|24.11|207
1724837700000|2024-08-28 09:35:00|24.36|24.22|24.35|24.21|24.36|24.22|24.31|24.17|66
1724838000000|2024-08-28 09:40:00|24.36|24.22|24.46|24.32|24.46|24.32|24.35|24.21|101
1724838300000|2024-08-28 09:45:00|24.45|24.31|24.46|24.32|24.46|24.32|24.42|24.28|44
1724838600000|2024-08-28 09:50:00|24.52|24.38|24.69|24.55|24.74|24.6|24.52|24.38|113
1724838900000|2024-08-28 09:55:00|24.68|24.54|24.88|24.74|24.89|24.75|24.61|24.47|272
1724839200000|2024-08-28 10:00:00|24.89|24.75|24.72|24.58|24.91|24.77|24.65|24.51|326
1724839500000|2024-08-28 10:05:00|24.71|24.57|24.78|24.64|24.81|24.67|24.71|24.57|186
1724839800000|2024-08-28 10:10:00|24.79|24.65|24.74|24.6|24.79|24.65|24.68|24.54|76
1724840100000|2024-08-28 10:15:00|24.73|24.59|24.69|24.55|24.76|24.62|24.66|24.52|56
1724840700000|2024-08-28 10:25:00|24.7|24.56|24.67|24.53|24.75|24.61|24.67|24.53|138
1724841000000|2024-08-28 10:30:00|24.68|24.54|24.62|24.48|24.7|24.56|24.61|24.47|109
1724841300000|2024-08-28 10:35:00|24.63|24.49|24.57|24.43|24.67|24.53|24.57|24.43|57
1724841600000|2024-08-28 10:40:00|24.58|24.44|24.57|24.43|24.64|24.5|24.56|24.42|106
1724841900000|2024-08-28 10:45:00|24.56|24.42|24.56|24.42|24.59|24.45|24.54|24.4|109
1724842200000|2024-08-28 10:50:00|24.55|24.41|24.55|24.41|24.6|24.46|24.55|24.41|77
1724842500000|2024-08-28 10:55:00|24.56|24.42|24.59|24.45|24.6|24.46|24.55|24.41|104
1724842800000|2024-08-28 11:00:00|24.58|24.44|24.64|24.5|24.65|24.51|24.55|24.41|47
1724843100000|2024-08-28 11:05:00|24.65|24.51|24.73|24.59|24.73|24.59|24.64|24.5|235
1724843400000|2024-08-28 11:10:00|24.72|24.58|24.71|24.57|24.74|24.6|24.7|24.56|84
1724843700000|2024-08-28 11:15:00|24.72|24.58|24.75|24.61|24.77|24.63|24.71|24.57|46
1724844000000|2024-08-28 11:20:00|24.76|24.62|24.76|24.62|24.78|24.64|24.72|24.58|52
1724844300000|2024-08-28 11:25:00|24.77|24.63|24.7|24.56|24.77|24.63|24.65|24.51|172
1724844600000|2024-08-28 11:30:00|24.71|24.57|24.79|24.65|24.8|24.66|24.71|24.57|190
1724844900000|2024-08-28 11:35:00|24.78|24.64|24.69|24.55|24.79|24.65|24.68|24.54|82
1724845200000|2024-08-28 11:40:00|24.7|24.56|24.7|24.56|24.71|24.57|24.68|24.54|30
1724845500000|2024-08-28 11:45:00|24.69|24.55|24.73|24.59|24.74|24.6|24.69|24.55|205
1724845800000|2024-08-28 11:50:00|24.74|24.6|24.8|24.66|24.8|24.66|24.73|24.59|13
1724846100000|2024-08-28 11:55:00|24.79|24.65|24.76|24.62|24.79|24.65|24.74|24.6|120
1724846400000|2024-08-28 12:00:00|24.75|24.61|24.8|24.66|24.83|24.69|24.74|24.6|58
1724846700000|2024-08-28 12:05:00|24.81|24.67|24.84|24.7|24.89|24.75|24.8|24.66|178
1724847000000|2024-08-28 12:10:00|24.85|24.71|24.86|24.72|24.87|24.73|24.82|24.68|42
1724847300000|2024-08-28 12:15:00|24.85|24.71|24.74|24.6|24.9|24.76|24.74|24.6|117
1724847600000|2024-08-28 12:20:00|24.75|24.61|24.79|24.65|24.8|24.66|24.73|24.59|179
1724847900000|2024-08-28 12:25:00|24.78|24.64|24.77|24.63|24.81|24.67|24.76|24.62|106
1724848200000|2024-08-28 12:30:00|24.76|24.62|24.8|24.66|24.82|24.68|24.75|24.61|176
1724848500000|2024-08-28 12:35:00|24.79|24.65|24.82|24.68|24.84|24.7|24.78|24.64|88
1724848800000|2024-08-28 12:40:00|24.83|24.69|24.86|24.72|24.86|24.72|24.82|24.68|197
1724849100000|2024-08-28 12:45:00|24.84|24.7|24.73|24.59|24.84|24.7|24.72|24.58|117
1724849400000|2024-08-28 12:50:00|24.72|24.58|24.73|24.59|24.73|24.59|24.65|24.51|55
1724849700000|2024-08-28 12:55:00|24.74|24.6|24.67|24.53|24.76|24.62|24.67|24.53|56
1724850000000|2024-08-28 13:00:00|24.68|24.54|24.62|24.48|24.69|24.55|24.62|24.48|227
1724850300000|2024-08-28 13:05:00|24.63|24.49|24.57|24.43|24.64|24.5|24.57|24.43|281
1724850600000|2024-08-28 13:10:00|24.58|24.44|24.6|24.46|24.63|24.49|24.57|24.43|139
1724850900000|2024-08-28 13:15:00|24.61|24.47|24.67|24.53|24.68|24.54|24.61|24.47|19
1724851200000|2024-08-28 13:20:00|24.66|24.52|24.61|24.47|24.7|24.56|24.6|24.46|36
1724851500000|2024-08-28 13:25:00|24.6|24.46|24.6|24.46|24.6|24.46|24.56|24.42|51
1724851800000|2024-08-28 13:30:00|24.59|24.45|24.55|24.41|24.63|24.49|24.53|24.39|159
1724852100000|2024-08-28 13:35:00|24.54|24.4|24.48|24.34|24.55|24.41|24.46|24.32|314
1724852400000|2024-08-28 13:40:00|24.49|24.35|24.43|24.29|24.53|24.39|24.4|24.26|317
1724852700000|2024-08-28 13:45:00|24.44|24.3|24.38|24.24|24.46|24.32|24.37|24.23|246
1724853000000|2024-08-28 13:50:00|24.37|24.23|24.27|24.13|24.39|24.25|24.26|24.12|156
1724853300000|2024-08-28 13:55:00|24.28|24.14|24.1|23.96|24.31|24.17|24.08|23.94|277
1724853600000|2024-08-28 14:00:00|24.11|23.97|24.23|24.09|24.31|24.17|24.05|23.91|329
1724853900000|2024-08-28 14:05:00|24.24|24.1|24.44|24.3|24.46|24.32|24.17|24.03|226
1724854200000|2024-08-28 14:10:00|24.43|24.29|24.41|24.27|24.48|24.34|24.36|24.22|307
1724854500000|2024-08-28 14:15:00|24.42|24.28|24.44|24.3|24.45|24.31|24.36|24.22|276
1724854800000|2024-08-28 14:20:00|24.43|24.29|24.33|24.19|24.51|24.37|24.26|24.12|252
1724855100000|2024-08-28 14:25:00|24.32|24.18|24.29|24.15|24.37|24.23|24.28|24.14|80
1724855400000|2024-08-28 14:30:00|24.3|24.16|24.19|24.05|24.32|24.18|24.18|24.04|157
1724855700000|2024-08-28 14:35:00|24.2|24.06|24.24|24.1|24.27|24.13|24.18|24.04|222
1724856000000|2024-08-28 14:40:00|24.25|24.11|24.1|23.96|24.26|24.12|24.09|23.95|165
1724856300000|2024-08-28 14:45:00|24.11|23.97|24|23.86|24.12|23.98|23.96|23.82|238
1724856600000|2024-08-28 14:50:00|24.01|23.87|24.1|23.96|24.12|23.98|23.97|23.83|240
1724856900000|2024-08-28 14:55:00|24.09|23.95|24.09|23.95|24.14|24|24.06|23.92|181
1724857200000|2024-08-28 15:00:00|24.08|23.94|23.98|23.84|24.08|23.94|23.94|23.8|266
1724857500000|2024-08-28 15:05:00|23.97|23.83|23.94|23.8|24.02|23.88|23.93|23.79|137
1724857800000|2024-08-28 15:10:00|23.93|23.79|23.88|23.74|23.94|23.8|23.83|23.69|185
1724858100000|2024-08-28 15:15:00|23.87|23.73|23.83|23.69|23.92|23.78|23.8|23.66|247
1724858400000|2024-08-28 15:20:00|23.82|23.68|23.82|23.68|23.88|23.74|23.74|23.6|282
1724858700000|2024-08-28 15:25:00|23.83|23.69|23.85|23.71|23.87|23.73|23.8|23.66|253
1724859000000|2024-08-28 15:30:00|23.84|23.7|23.73|23.59|23.86|23.72|23.71|23.57|175
1724859300000|2024-08-28 15:35:00|23.72|23.58|23.79|23.65|23.8|23.66|23.68|23.54|162
1724859600000|2024-08-28 15:40:00|23.78|23.64|23.83|23.69|23.83|23.69|23.76|23.62|96
1724859900000|2024-08-28 15:45:00|23.84|23.7|23.78|23.64|23.84|23.7|23.74|23.6|61
1724860200000|2024-08-28 15:50:00|23.77|23.63|23.86|23.72|23.9|23.76|23.77|23.63|180
1724860500000|2024-08-28 15:55:00|23.87|23.73|23.94|23.8|23.96|23.82|23.86|23.72|66
1724860800000|2024-08-28 16:00:00|23.93|23.79|24|23.86|24|23.86|23.88|23.74|169
1724861100000|2024-08-28 16:05:00|23.99|23.85|23.74|23.6|24|23.86|23.74|23.6|311
1724861400000|2024-08-28 16:10:00|23.75|23.61|23.67|23.53|23.79|23.65|23.64|23.5|183
1724861700000|2024-08-28 16:15:00|23.68|23.54|23.47|23.33|23.7|23.56|23.43|23.29|197
1724862000000|2024-08-28 16:20:00|23.48|23.34|23.42|23.28|23.52|23.38|23.38|23.24|341
1724862300000|2024-08-28 16:25:00|23.43|23.29|23.57|23.43|23.63|23.49|23.42|23.28|368
1724862600000|2024-08-28 16:30:00|23.56|23.42|23.31|23.17|23.57|23.43|23.29|23.15|334
1724862900000|2024-08-28 16:35:00|23.3|23.16|23.37|23.23|23.43|23.29|23.27|23.13|240
1724863200000|2024-08-28 16:40:00|23.36|23.22|23.56|23.42|23.56|23.42|23.36|23.22|263
1724863500000|2024-08-28 16:45:00|23.57|23.43|23.57|23.43|23.63|23.49|23.51|23.37|240
1724863800000|2024-08-28 16:50:00|23.58|23.44|23.75|23.61|23.79|23.65|23.57|23.43|267
1724864100000|2024-08-28 16:55:00|23.74|23.6|23.92|23.78|23.95|23.81|23.74|23.6|262
1724864400000|2024-08-28 17:00:00|23.93|23.79|23.81|23.67|23.95|23.81|23.81|23.67|285
1724864700000|2024-08-28 17:05:00|23.8|23.66|23.91|23.77|23.93|23.79|23.77|23.63|234
1724865000000|2024-08-28 17:10:00|23.9|23.76|23.86|23.72|23.91|23.77|23.84|23.7|179
1724865300000|2024-08-28 17:15:00|23.85|23.71|23.83|23.69|23.86|23.72|23.72|23.58|258
1724865600000|2024-08-28 17:20:00|23.84|23.7|23.71|23.57|23.84|23.7|23.68|23.54|157
1724865900000|2024-08-28 17:25:00|23.72|23.58|23.77|23.63|23.82|23.68|23.72|23.58|52
1724866200000|2024-08-28 17:30:00|23.76|23.62|23.77|23.63|23.85|23.71|23.72|23.58|196
1724866500000|2024-08-28 17:35:00|23.76|23.62|23.78|23.64|23.85|23.71|23.76|23.62|182
1724866800000|2024-08-28 17:40:00|23.77|23.63|23.83|23.69|23.84|23.7|23.76|23.62|228
1724867100000|2024-08-28 17:45:00|23.84|23.7|23.75|23.61|23.84|23.7|23.74|23.6|164
1724867400000|2024-08-28 17:50:00|23.74|23.6|23.66|23.52|23.79|23.65|23.65|23.51|65
1724867700000|2024-08-28 17:55:00|23.65|23.51|23.6|23.46|23.68|23.54|23.6|23.46|132
1724868000000|2024-08-28 18:00:00|23.59|23.45|23.56|23.42|23.6|23.46|23.52|23.38|134
1724868300000|2024-08-28 18:05:00|23.55|23.41|23.62|23.48|23.64|23.5|23.55|23.41|226
1724868600000|2024-08-28 18:10:00|23.63|23.49|23.71|23.57|23.73|23.59|23.63|23.49|188
1724868900000|2024-08-28 18:15:00|23.72|23.58|23.78|23.64|23.82|23.68|23.66|23.52|172
1724869200000|2024-08-28 18:20:00|23.77|23.63|23.87|23.73|23.88|23.74|23.77|23.63|224
1724869500000|2024-08-28 18:25:00|23.88|23.74|23.87|23.73|23.93|23.79|23.85|23.71|222
1724869800000|2024-08-28 18:30:00|23.88|23.74|23.9|23.76|23.93|23.79|23.85|23.71|189
1724870100000|2024-08-28 18:35:00|23.89|23.75|23.89|23.75|23.93|23.79|23.83|23.69|207
1724870400000|2024-08-28 18:40:00|23.88|23.74|23.82|23.68|23.92|23.78|23.82|23.68|240
1724870700000|2024-08-28 18:45:00|23.81|23.67|23.85|23.71|23.86|23.72|23.78|23.64|255
1724871000000|2024-08-28 18:50:00|23.86|23.72|24.13|23.99|24.13|23.99|23.85|23.71|311
1724871300000|2024-08-28 18:55:00|24.12|23.98|24.17|24.03|24.19|24.05|24.05|23.91|262
1724871600000|2024-08-28 19:00:00|24.18|24.04|24.32|24.18|24.33|24.19|24.17|24.03|281
1724871900000|2024-08-28 19:05:00|24.31|24.17|24.08|23.94|24.31|24.17|24.05|23.91|322
1724872200000|2024-08-28 19:10:00|24.07|23.93|24.15|24.01|24.15|24.01|24.01|23.87|271
1724872500000|2024-08-28 19:15:00|24.14|24|24.09|23.95|24.15|24.01|24.08|23.94|126
1724872800000|2024-08-28 19:20:00|24.08|23.94|24.1|23.96|24.12|23.98|24.05|23.91|53
1724873100000|2024-08-28 19:25:00|24.11|23.97|24.12|23.98|24.15|24.01|24.08|23.94|210
1724873400000|2024-08-28 19:30:00|24.11|23.97|24.09|23.95|24.12|23.98|24.03|23.89|344
1724873700000|2024-08-28 19:35:00|24.08|23.94|24.02|23.88|24.11|23.97|24.01|23.87|229
1724874000000|2024-08-28 19:40:00|24.03|23.89|23.99|23.85|24.09|23.95|23.97|23.83|87
1724874300000|2024-08-28 19:45:00|23.98|23.84|24.02|23.88|24.06|23.92|23.98|23.84|294
1724874600000|2024-08-28 19:50:00|24.01|23.87|24.06|23.92|24.11|23.97|24|23.86|255
1724874900000|2024-08-28 19:55:00|24.05|23.91|23.88|23.74|24.07|23.93|23.83|23.69|215
1724875200000|2024-08-28 20:00:00|23.87|23.73|23.95|23.81|23.97|23.83|23.86|23.72|213
1724875500000|2024-08-28 20:05:00|23.94|23.8|23.9|23.76|23.97|23.83|23.85|23.71|91
1724875800000|2024-08-28 20:10:00|23.91|23.77|23.9|23.76|23.94|23.8|23.86|23.72|60
1724876100000|2024-08-28 20:15:00|23.91|23.77|23.99|23.85|24.02|23.88|23.9|23.76|202
1724876400000|2024-08-28 20:20:00|23.98|23.84|23.72|23.58|24.22|24.08|23.71|23.57|569
1724876700000|2024-08-28 20:25:00|23.71|23.57|23.87|23.73|23.99|23.85|23.71|23.57|443
1724877000000|2024-08-28 20:30:00|23.88|23.74|23.9|23.76|23.96|23.82|23.74|23.6|294
1724877300000|2024-08-28 20:35:00|23.91|23.77|23.95|23.81|23.96|23.82|23.81|23.67|278
1724877600000|2024-08-28 20:40:00|23.96|23.82|23.86|23.72|23.96|23.82|23.84|23.7|226
1724877900000|2024-08-28 20:45:00|23.85|23.71|23.77|23.63|23.9|23.76|23.75|23.61|247
1724878200000|2024-08-28 20:50:00|23.76|23.62|23.84|23.7|23.87|23.73|23.74|23.6|269
1724878500000|2024-08-28 20:55:00|23.85|23.71|23.83|23.69|23.94|23.8|23.81|23.67|299
1724878800000|2024-08-28 21:00:00|23.82|23.68|23.79|23.65|23.87|23.73|23.78|23.64|163
1724879100000|2024-08-28 21:05:00|23.78|23.64|23.75|23.61|23.83|23.69|23.73|23.59|133
1724879400000|2024-08-28 21:10:00|23.76|23.62|23.78|23.64|23.81|23.67|23.74|23.6|79
1724879700000|2024-08-28 21:15:00|23.79|23.65|23.75|23.61|23.79|23.65|23.72|23.58|102
1724880000000|2024-08-28 21:20:00|23.74|23.6|23.81|23.67|23.84|23.7|23.71|23.57|45
1724880300000|2024-08-28 21:25:00|23.82|23.68|23.8|23.66|23.86|23.72|23.79|23.65|45
1724880600000|2024-08-28 21:30:00|23.79|23.65|23.83|23.69|23.84|23.7|23.75|23.61|70
1724880900000|2024-08-28 21:35:00|23.84|23.7|23.83|23.69|23.89|23.75|23.82|23.68|54
1724881200000|2024-08-28 21:40:00|23.82|23.68|23.82|23.68|23.83|23.69|23.78|23.64|23
1724881500000|2024-08-28 21:45:00|23.81|23.67|23.77|23.63|23.82|23.68|23.77|23.63|15
1724881800000|2024-08-28 21:50:00|23.78|23.64|23.72|23.58|23.79|23.65|23.72|23.58|37
1724882100000|2024-08-28 21:55:00|23.73|23.59|23.64|23.5|23.73|23.59|23.63|23.49|64
1724882400000|2024-08-28 22:00:00|23.63|23.49|23.65|23.51|23.69|23.55|23.61|23.47|222
1724882700000|2024-08-28 22:05:00|23.64|23.5|23.59|23.45|23.66|23.52|23.59|23.45|270
1724883000000|2024-08-28 22:10:00|23.6|23.46|23.47|23.33|23.6|23.46|23.44|23.3|244
1724883300000|2024-08-28 22:15:00|23.48|23.34|23.43|23.29|23.49|23.35|23.41|23.27|296
1724883600000|2024-08-28 22:20:00|23.44|23.3|23.39|23.25|23.46|23.32|23.39|23.25|343
1724883900000|2024-08-28 22:25:00|23.4|23.26|23.31|23.17|23.41|23.27|23.31|23.17|217
1724884200000|2024-08-28 22:30:00|23.32|23.18|23.36|23.22|23.37|23.23|23.29|23.15|216
1724884500000|2024-08-28 22:35:00|23.35|23.21|23.45|23.31|23.46|23.32|23.35|23.21|115
1724884800000|2024-08-28 22:40:00|23.46|23.32|23.4|23.26|23.46|23.32|23.36|23.22|81
1724885100000|2024-08-28 22:45:00|23.39|23.25|23.44|23.3|23.46|23.32|23.36|23.22|46
1724885400000|2024-08-28 22:50:00|23.43|23.29|23.44|23.3|23.48|23.34|23.42|23.28|58
1724885700000|2024-08-28 22:55:00|23.45|23.31|23.56|23.42|23.56|23.42|23.45|23.31|82
1724886000000|2024-08-28 23:00:00|23.55|23.41|23.48|23.34|23.56|23.42|23.48|23.34|85
1724886300000|2024-08-28 23:05:00|23.47|23.33|23.48|23.34|23.49|23.35|23.46|23.32|58
1724886600000|2024-08-28 23:10:00|23.47|23.33|23.41|23.27|23.48|23.34|23.41|23.27|51
1724886900000|2024-08-28 23:15:00|23.42|23.28|23.41|23.27|23.44|23.3|23.39|23.25|118
1724887200000|2024-08-28 23:20:00|23.4|23.26|23.41|23.27|23.42|23.28|23.36|23.22|64
1724887500000|2024-08-28 23:25:00|23.42|23.28|23.57|23.43|23.6|23.46|23.42|23.28|94
1724887800000|2024-08-28 23:30:00|23.58|23.44|23.6|23.46|23.61|23.47|23.56|23.42|139
1724888100000|2024-08-28 23:35:00|23.61|23.47|23.62|23.48|23.63|23.49|23.58|23.44|80
1724888400000|2024-08-28 23:40:00|23.63|23.49|23.65|23.51|23.66|23.52|23.6|23.46|41
1724888700000|2024-08-28 23:45:00|23.64|23.5|23.64|23.5|23.68|23.54|23.63|23.49|61
1724889000000|2024-08-28 23:50:00|23.65|23.51|23.56|23.42|23.65|23.51|23.55|23.41|208
1724889300000|2024-08-28 23:55:00|23.57|23.43|23.52|23.38|23.57|23.43|23.5|23.36|132
1724889600000|2024-08-29 00:00:00|23.53|23.39|23.62|23.48|23.63|23.49|23.5|23.36|127
1724889900000|2024-08-29 00:05:00|23.63|23.49|23.59|23.45|23.7|23.56|23.59|23.45|165
1724890200000|2024-08-29 00:10:00|23.58|23.44|23.65|23.51|23.67|23.53|23.57|23.43|77
1724890500000|2024-08-29 00:15:00|23.64|23.5|23.6|23.46|23.67|23.53|23.59|23.45|147
1724890800000|2024-08-29 00:20:00|23.59|23.45|23.7|23.56|23.72|23.58|23.58|23.44|191
1724891100000|2024-08-29 00:25:00|23.69|23.55|23.57|23.43|23.69|23.55|23.57|23.43|174
1724891400000|2024-08-29 00:30:00|23.58|23.44|23.49|23.35|23.58|23.44|23.49|23.35|208
1724891700000|2024-08-29 00:35:00|23.5|23.36|23.53|23.39|23.54|23.4|23.49|23.35|126
1724892000000|2024-08-29 00:40:00|23.6|23.46|23.6|23.46|23.6|23.46|23.57|23.43|13
1724892300000|2024-08-29 00:45:00|23.59|23.45|23.56|23.42|23.6|23.46|23.55|23.41|88
1724892600000|2024-08-29 00:50:00|23.55|23.41|23.58|23.44|23.6|23.46|23.55|23.41|154
1724892900000|2024-08-29 00:55:00|23.59|23.45|23.62|23.48|23.63|23.49|23.55|23.41|106
1724893200000|2024-08-29 01:00:00|23.63|23.49|23.64|23.5|23.66|23.52|23.6|23.46|130
1724893500000|2024-08-29 01:05:00|23.65|23.51|23.69|23.55|23.7|23.56|23.59|23.45|75
1724893800000|2024-08-29 01:10:00|23.68|23.54|23.55|23.41|23.68|23.54|23.55|23.41|37
1724894100000|2024-08-29 01:15:00|23.54|23.4|23.44|23.3|23.55|23.41|23.44|23.3|52
1724894400000|2024-08-29 01:20:00|23.45|23.31|23.44|23.3|23.47|23.33|23.43|23.29|148
1724894700000|2024-08-29 01:25:00|23.45|23.31|23.46|23.32|23.47|23.33|23.43|23.29|95
1724895000000|2024-08-29 01:30:00|23.47|23.33|23.45|23.31|23.47|23.33|23.44|23.3|139
1724895300000|2024-08-29 01:35:00|23.46|23.32|23.5|23.36|23.51|23.37|23.44|23.3|113
1724895600000|2024-08-29 01:40:00|23.49|23.35|23.41|23.27|23.5|23.36|23.41|23.27|45
1724895900000|2024-08-29 01:45:00|23.4|23.26|23.39|23.25|23.41|23.27|23.37|23.23|156
1724896200000|2024-08-29 01:50:00|23.4|23.26|23.43|23.29|23.45|23.31|23.39|23.25|208
1724896500000|2024-08-29 01:55:00|23.44|23.3|23.42|23.28|23.48|23.34|23.41|23.27|139
1724896800000|2024-08-29 02:00:00|23.41|23.27|23.39|23.25|23.43|23.29|23.37|23.23|113
1724897100000|2024-08-29 02:05:00|23.4|23.26|23.42|23.28|23.43|23.29|23.38|23.24|107
1724897400000|2024-08-29 02:10:00|23.43|23.29|23.48|23.34|23.48|23.34|23.43|23.29|22
1724897700000|2024-08-29 02:15:00|23.5|23.36|23.52|23.38|23.53|23.39|23.46|23.32|32
1724898000000|2024-08-29 02:20:00|23.53|23.39|23.51|23.37|23.54|23.4|23.51|23.37|97
1724898300000|2024-08-29 02:25:00|23.5|23.36|23.5|23.36|23.53|23.39|23.49|23.35|55
1724898600000|2024-08-29 02:30:00|23.49|23.35|23.48|23.34|23.5|23.36|23.45|23.31|178
1724898900000|2024-08-29 02:35:00|23.47|23.33|23.45|23.31|23.47|23.33|23.38|23.24|121
1724899200000|2024-08-29 02:40:00|23.44|23.3|23.51|23.37|23.52|23.38|23.43|23.29|84
1724899500000|2024-08-29 02:45:00|23.52|23.38|23.54|23.4|23.61|23.47|23.51|23.37|124
1724899800000|2024-08-29 02:50:00|23.56|23.42|23.58|23.44|23.6|23.46|23.56|23.42|49
1724900100000|2024-08-29 02:55:00|23.57|23.43|23.61|23.47|23.63|23.49|23.55|23.41|88
1724900400000|2024-08-29 03:00:00|23.62|23.48|23.66|23.52|23.67|23.53|23.61|23.47|142
1724900700000|2024-08-29 03:05:00|23.67|23.53|23.68|23.54|23.71|23.57|23.64|23.5|62
1724901000000|2024-08-29 03:10:00|23.67|23.53|23.69|23.55|23.71|23.57|23.67|23.53|51
1724901300000|2024-08-29 03:15:00|23.68|23.54|23.67|23.53|23.71|23.57|23.62|23.48|40
1724901600000|2024-08-29 03:20:00|23.68|23.54|23.65|23.51|23.68|23.54|23.63|23.49|24
1724901900000|2024-08-29 03:25:00|23.64|23.5|23.64|23.5|23.65|23.51|23.61|23.47|41
1724902200000|2024-08-29 03:30:00|23.65|23.51|23.67|23.53|23.68|23.54|23.63|23.49|101
1724902500000|2024-08-29 03:35:00|23.68|23.54|23.65|23.51|23.7|23.56|23.65|23.51|59
1724902800000|2024-08-29 03:40:00|23.64|23.5|23.59|23.45|23.65|23.51|23.57|23.43|34
1724903100000|2024-08-29 03:45:00|23.58|23.44|23.56|23.42|23.6|23.46|23.55|23.41|66
1724903400000|2024-08-29 03:50:00|23.57|23.43|23.55|23.41|23.58|23.44|23.54|23.4|174
1724903700000|2024-08-29 03:55:00|23.54|23.4|23.55|23.41|23.56|23.42|23.53|23.39|14
1724904000000|2024-08-29 04:00:00|23.54|23.4|23.55|23.41|23.56|23.42|23.52|23.38|24
1724904300000|2024-08-29 04:05:00|23.54|23.4|23.59|23.45|23.6|23.46|23.54|23.4|26
1724904600000|2024-08-29 04:10:00|23.58|23.44|23.49|23.35|23.58|23.44|23.49|23.35|91
1724904900000|2024-08-29 04:15:00|23.5|23.36|23.47|23.33|23.51|23.37|23.44|23.3|127
1724905200000|2024-08-29 04:20:00|23.48|23.34|23.48|23.34|23.52|23.38|23.45|23.31|58
1724905500000|2024-08-29 04:25:00|23.49|23.35|23.48|23.34|23.5|23.36|23.47|23.33|62
1724905800000|2024-08-29 04:30:00|23.47|23.33|23.42|23.28|23.48|23.34|23.41|23.27|54
1724906100000|2024-08-29 04:35:00|23.41|23.27|23.46|23.32|23.46|23.32|23.39|23.25|50
1724906400000|2024-08-29 04:40:00|23.45|23.31|23.57|23.43|23.57|23.43|23.44|23.3|34
1724906700000|2024-08-29 04:45:00|23.56|23.42|23.55|23.41|23.57|23.43|23.52|23.38|56
1724907000000|2024-08-29 04:50:00|23.56|23.42|23.56|23.42|23.57|23.43|23.51|23.37|61
1724907300000|2024-08-29 04:55:00|23.55|23.41|23.54|23.4|23.56|23.42|23.5|23.36|49
1724907600000|2024-08-29 05:00:00|23.53|23.39|23.55|23.41|23.58|23.44|23.52|23.38|59
1724907900000|2024-08-29 05:05:00|23.56|23.42|23.52|23.38|23.56|23.42|23.51|23.37|81
1724908200000|2024-08-29 05:10:00|23.53|23.39|23.58|23.44|23.59|23.45|23.52|23.38|44
1724908500000|2024-08-29 05:15:00|23.6|23.46|23.7|23.56|23.7|23.56|23.6|23.46|111
1724908800000|2024-08-29 05:20:00|23.69|23.55|23.66|23.52|23.7|23.56|23.65|23.51|64
1724909100000|2024-08-29 05:25:00|23.67|23.53|23.64|23.5|23.68|23.54|23.62|23.48|42
1724909400000|2024-08-29 05:30:00|23.65|23.51|23.61|23.47|23.66|23.52|23.57|23.43|63
1724909700000|2024-08-29 05:35:00|23.62|23.48|23.69|23.55|23.69|23.55|23.61|23.47|62
1724910000000|2024-08-29 05:40:00|23.68|23.54|23.67|23.53|23.7|23.56|23.64|23.5|82
1724910300000|2024-08-29 05:45:00|23.66|23.52|23.69|23.55|23.7|23.56|23.62|23.48|48
1724910600000|2024-08-29 05:50:00|23.7|23.56|23.79|23.65|23.8|23.66|23.69|23.55|159
1724910900000|2024-08-29 05:55:00|23.8|23.66|23.82|23.68|23.82|23.68|23.78|23.64|57
1724911200000|2024-08-29 06:00:00|23.81|23.67|23.91|23.77|23.91|23.77|23.79|23.65|102
1724911500000|2024-08-29 06:05:00|23.9|23.76|23.85|23.71|23.9|23.76|23.84|23.7|134
1724911800000|2024-08-29 06:10:00|23.84|23.7|23.82|23.68|23.84|23.7|23.81|23.67|108
1724912100000|2024-08-29 06:15:00|23.83|23.69|23.81|23.67|23.83|23.69|23.8|23.66|39
1724912400000|2024-08-29 06:20:00|23.8|23.66|23.91|23.77|23.92|23.78|23.8|23.66|142
1724912700000|2024-08-29 06:25:00|23.9|23.76|23.83|23.69|23.9|23.76|23.83|23.69|18
1724913000000|2024-08-29 06:30:00|23.84|23.7|23.95|23.81|23.96|23.82|23.83|23.69|114
1724913300000|2024-08-29 06:35:00|23.96|23.82|23.95|23.81|23.98|23.84|23.92|23.78|149
1724913600000|2024-08-29 06:40:00|23.94|23.8|23.95|23.81|23.96|23.82|23.93|23.79|120
1724913900000|2024-08-29 06:45:00|23.94|23.8|23.91|23.77|23.96|23.82|23.88|23.74|255
1724914200000|2024-08-29 06:50:00|23.92|23.78|23.91|23.77|23.95|23.81|23.91|23.77|90
1724914500000|2024-08-29 06:55:00|23.9|23.76|23.86|23.72|23.91|23.77|23.85|23.71|203
1724914800000|2024-08-29 07:00:00|23.85|23.71|23.96|23.82|23.97|23.83|23.85|23.71|174
1724915100000|2024-08-29 07:05:00|23.97|23.83|23.94|23.8|24|23.86|23.94|23.8|152
1724915400000|2024-08-29 07:10:00|23.95|23.81|23.89|23.75|23.95|23.81|23.89|23.75|35
1724915700000|2024-08-29 07:15:00|23.9|23.76|23.92|23.78|23.93|23.79|23.89|23.75|162
1724916000000|2024-08-29 07:20:00|23.91|23.77|23.91|23.77|23.92|23.78|23.87|23.73|43
1724916300000|2024-08-29 07:25:00|23.92|23.78|23.9|23.76|23.92|23.78|23.85|23.71|75
1724916600000|2024-08-29 07:30:00|23.91|23.77|23.95|23.81|23.95|23.81|23.9|23.76|57
1724916900000|2024-08-29 07:35:00|23.96|23.82|23.91|23.77|24|23.86|23.9|23.76|26
1724917200000|2024-08-29 07:40:00|23.9|23.76|23.89|23.75|23.94|23.8|23.89|23.75|30
1724917500000|2024-08-29 07:45:00|23.9|23.76|23.92|23.78|23.92|23.78|23.89|23.75|27
1724917800000|2024-08-29 07:50:00|23.93|23.79|23.95|23.81|23.96|23.82|23.88|23.74|30
1724918100000|2024-08-29 07:55:00|23.94|23.8|23.92|23.78|23.95|23.81|23.9|23.76|76
1724918400000|2024-08-29 08:00:00|23.91|23.77|23.89|23.75|23.96|23.82|23.89|23.75|136
1724918700000|2024-08-29 08:05:00|23.9|23.76|23.85|23.71|23.91|23.77|23.85|23.71|50
1724919000000|2024-08-29 08:10:00|23.84|23.7|23.85|23.71|23.88|23.74|23.81|23.67|62
1724919300000|2024-08-29 08:15:00|23.84|23.7|23.91|23.77|23.92|23.78|23.82|23.68|66
1724919600000|2024-08-29 08:20:00|23.9|23.76|23.8|23.66|23.91|23.77|23.77|23.63|113
1724919900000|2024-08-29 08:25:00|23.81|23.67|23.81|23.67|23.84|23.7|23.76|23.62|36
1724920200000|2024-08-29 08:30:00|23.82|23.68|23.81|23.67|23.85|23.71|23.76|23.62|72
1724920500000|2024-08-29 08:35:00|23.82|23.68|23.84|23.7|23.84|23.7|23.8|23.66|57
1724920800000|2024-08-29 08:40:00|23.83|23.69|23.79|23.65|23.83|23.69|23.76|23.62|70
1724921100000|2024-08-29 08:45:00|23.8|23.66|23.75|23.61|23.81|23.67|23.74|23.6|24
1724921400000|2024-08-29 08:50:00|23.76|23.62|23.71|23.57|23.76|23.62|23.69|23.55|26
1724921700000|2024-08-29 08:55:00|23.7|23.56|23.73|23.59|23.73|23.59|23.7|23.56|28
1724922000000|2024-08-29 09:00:00|23.72|23.58|23.76|23.62|23.79|23.65|23.71|23.57|29
1724922300000|2024-08-29 09:05:00|23.75|23.61|23.79|23.65|23.79|23.65|23.74|23.6|11
1724922600000|2024-08-29 09:10:00|23.8|23.66|23.81|23.67|23.82|23.68|23.8|23.66|24
1724922900000|2024-08-29 09:15:00|23.8|23.66|23.78|23.64|23.82|23.68|23.78|23.64|172
1724923200000|2024-08-29 09:20:00|23.77|23.63|23.81|23.67|23.82|23.68|23.75|23.61|37
1724923500000|2024-08-29 09:25:00|23.82|23.68|24.02|23.88|24.02|23.88|23.81|23.67|55
1724923800000|2024-08-29 09:30:00|24.01|23.87|23.96|23.82|24.01|23.87|23.89|23.75|159
1724924100000|2024-08-29 09:35:00|23.97|23.83|23.91|23.77|23.97|23.83|23.88|23.74|29
1724924400000|2024-08-29 09:40:00|23.9|23.76|23.9|23.76|23.91|23.77|23.88|23.74|183
1724924700000|2024-08-29 09:45:00|23.88|23.74|23.9|23.76|23.94|23.8|23.86|23.72|273
1724925000000|2024-08-29 09:50:00|23.88|23.74|23.81|23.67|23.9|23.76|23.8|23.66|75
1724925300000|2024-08-29 09:55:00|23.8|23.66|23.78|23.64|23.84|23.7|23.77|23.63|176
1724925600000|2024-08-29 10:00:00|23.79|23.65|23.8|23.66|23.84|23.7|23.77|23.63|296
1724925900000|2024-08-29 10:05:00|23.78|23.64|23.81|23.67|23.86|23.72|23.78|23.64|266
1724926200000|2024-08-29 10:10:00|23.8|23.66|23.81|23.67|23.83|23.69|23.77|23.63|285
1724926500000|2024-08-29 10:15:00|23.82|23.68|23.73|23.59|23.82|23.68|23.72|23.58|233
1724926800000|2024-08-29 10:20:00|23.74|23.6|23.71|23.57|23.74|23.6|23.7|23.56|155
1724927100000|2024-08-29 10:25:00|23.7|23.56|23.65|23.51|23.72|23.58|23.64|23.5|50
1724927400000|2024-08-29 10:30:00|23.64|23.5|23.64|23.5|23.69|23.55|23.63|23.49|124
1724927700000|2024-08-29 10:35:00|23.65|23.51|23.61|23.47|23.65|23.51|23.61|23.47|42
1724928000000|2024-08-29 10:40:00|23.6|23.46|23.61|23.47|23.63|23.49|23.56|23.42|113
1724928300000|2024-08-29 10:45:00|23.6|23.46|23.57|23.43|23.61|23.47|23.57|23.43|280
1724928600000|2024-08-29 10:50:00|23.58|23.44|23.59|23.45|23.6|23.46|23.56|23.42|199
1724928900000|2024-08-29 10:55:00|23.58|23.44|23.56|23.42|23.59|23.45|23.55|23.41|123
1724929200000|2024-08-29 11:00:00|23.55|23.41|23.58|23.44|23.58|23.44|23.52|23.38|56
1724929500000|2024-08-29 11:05:00|23.57|23.43|23.63|23.49|23.64|23.5|23.57|23.43|115
1724929800000|2024-08-29 11:10:00|23.64|23.5|23.67|23.53|23.67|23.53|23.61|23.47|134
1724930100000|2024-08-29 11:15:00|23.66|23.52|23.7|23.56|23.7|23.56|23.63|23.49|29
1724930400000|2024-08-29 11:20:00|23.71|23.57|23.68|23.54|23.73|23.59|23.67|23.53|102
1724930700000|2024-08-29 11:25:00|23.69|23.55|23.65|23.51|23.69|23.55|23.62|23.48|137
1724931000000|2024-08-29 11:30:00|23.64|23.5|23.75|23.61|23.75|23.61|23.64|23.5|76
1724931300000|2024-08-29 11:35:00|23.74|23.6|23.77|23.63|23.81|23.67|23.73|23.59|84
1724931600000|2024-08-29 11:40:00|23.76|23.62|23.83|23.69|23.83|23.69|23.74|23.6|116
1724931900000|2024-08-29 11:45:00|23.82|23.68|23.92|23.78|23.93|23.79|23.82|23.68|216
1724932200000|2024-08-29 11:50:00|23.91|23.77|23.8|23.66|23.92|23.78|23.78|23.64|246
1724932500000|2024-08-29 11:55:00|23.81|23.67|23.67|23.53|23.81|23.67|23.67|23.53|427
1724932800000|2024-08-29 12:00:00|23.68|23.54|23.72|23.58|23.73|23.59|23.64|23.5|190
1724933100000|2024-08-29 12:05:00|23.71|23.57|23.67|23.53|23.71|23.57|23.65|23.51|110
1724933400000|2024-08-29 12:10:00|23.66|23.52|23.67|23.53|23.68|23.54|23.65|23.51|34
1724933700000|2024-08-29 12:15:00|23.66|23.52|23.65|23.51|23.66|23.52|23.63|23.49|28
1724934000000|2024-08-29 12:20:00|23.66|23.52|23.66|23.52|23.67|23.53|23.62|23.48|116
1724934300000|2024-08-29 12:25:00|23.67|23.53|23.68|23.54|23.69|23.55|23.63|23.49|153
1724934600000|2024-08-29 12:30:00|23.69|23.55|23.7|23.56|23.75|23.61|23.62|23.48|201
1724934900000|2024-08-29 12:35:00|23.71|23.57|23.78|23.64|23.81|23.67|23.7|23.56|211
1724935200000|2024-08-29 12:40:00|23.79|23.65|23.8|23.66|23.85|23.71|23.77|23.63|206
1724935500000|2024-08-29 12:45:00|23.81|23.67|23.79|23.65|23.81|23.67|23.77|23.63|212
1724935800000|2024-08-29 12:50:00|23.81|23.67|23.84|23.7|23.98|23.84|23.8|23.66|218
1724936100000|2024-08-29 12:55:00|23.85|23.71|23.83|23.69|23.85|23.71|23.8|23.66|37
1724936400000|2024-08-29 13:00:00|23.82|23.68|23.9|23.76|23.91|23.77|23.81|23.67|138
1724936700000|2024-08-29 13:05:00|23.91|23.77|23.95|23.81|23.97|23.83|23.85|23.71|125
1724937000000|2024-08-29 13:10:00|23.94|23.8|24.04|23.9|24.05|23.91|23.94|23.8|118
1724937300000|2024-08-29 13:15:00|24.05|23.91|23.99|23.85|24.07|23.93|23.99|23.85|280
1724937600000|2024-08-29 13:20:00|24|23.86|23.94|23.8|24.02|23.88|23.93|23.79|165
1724937900000|2024-08-29 13:25:00|23.95|23.81|23.88|23.74|23.95|23.81|23.86|23.72|273
1724938200000|2024-08-29 13:30:00|23.89|23.75|23.98|23.84|23.99|23.85|23.86|23.72|273
1724938500000|2024-08-29 13:35:00|23.97|23.83|24|23.86|24.04|23.9|23.94|23.8|173
1724938800000|2024-08-29 13:40:00|23.99|23.85|23.97|23.83|24|23.86|23.92|23.78|241
1724939100000|2024-08-29 13:45:00|23.96|23.82|24.15|24.01|24.15|24.01|23.96|23.82|235
1724939400000|2024-08-29 13:50:00|24.14|24|24.1|23.96|24.16|24.02|23.98|23.84|342
1724939700000|2024-08-29 13:55:00|24.09|23.95|24.21|24.07|24.22|24.08|24.08|23.94|273
1724940000000|2024-08-29 14:00:00|24.22|24.08|24.22|24.08|24.27|24.13|24.2|24.06|262
1724940300000|2024-08-29 14:05:00|24.21|24.07|24.4|24.26|24.43|24.29|24.21|24.07|293
1724940600000|2024-08-29 14:10:00|24.41|24.27|24.42|24.28|24.47|24.33|24.35|24.21|344
1724940900000|2024-08-29 14:15:00|24.43|24.29|24.25|24.11|24.45|24.31|24.21|24.07|126
1724941200000|2024-08-29 14:20:00|24.26|24.12|24.23|24.09|24.26|24.12|24.13|23.99|204
1724941500000|2024-08-29 14:25:00|24.24|24.1|24.27|24.13|24.3|24.16|24.2|24.06|334
1724941800000|2024-08-29 14:30:00|24.26|24.12|24.21|24.07|24.29|24.15|24.17|24.03|337
1724942100000|2024-08-29 14:35:00|24.22|24.08|24.35|24.21|24.36|24.22|24.21|24.07|261
1724942400000|2024-08-29 14:40:00|24.36|24.22|24.43|24.29|24.44|24.3|24.31|24.17|219
1724942700000|2024-08-29 14:45:00|24.44|24.3|24.41|24.27|24.45|24.31|24.37|24.23|326
1724943000000|2024-08-29 14:50:00|24.4|24.26|24.35|24.21|24.43|24.29|24.33|24.19|323
1724943300000|2024-08-29 14:55:00|24.36|24.22|24.31|24.17|24.36|24.22|24.27|24.13|54
1724943600000|2024-08-29 15:00:00|24.3|24.16|24.42|24.28|24.42|24.28|24.26|24.12|277
1724943900000|2024-08-29 15:05:00|24.43|24.29|24.46|24.32|24.46|24.32|24.43|24.29|242
1724944200000|2024-08-29 15:10:00|24.45|24.31|24.47|24.33|24.5|24.36|24.4|24.26|197
1724944500000|2024-08-29 15:15:00|24.48|24.34|24.46|24.32|24.56|24.42|24.45|24.31|240
1724944800000|2024-08-29 15:20:00|24.47|24.33|24.54|24.4|24.54|24.4|24.44|24.3|221
1724945100000|2024-08-29 15:25:00|24.53|24.39|24.59|24.45|24.59|24.45|24.52|24.38|279
1724945400000|2024-08-29 15:30:00|24.58|24.44|24.65|24.51|24.68|24.54|24.56|24.42|134
1724945700000|2024-08-29 15:35:00|24.66|24.52|24.74|24.6|24.75|24.61|24.65|24.51|271
1724946000000|2024-08-29 15:40:00|24.75|24.61|24.58|24.44|24.75|24.61|24.57|24.43|288
1724946300000|2024-08-29 15:45:00|24.59|24.45|24.64|24.5|24.65|24.51|24.56|24.42|227
1724946600000|2024-08-29 15:50:00|24.65|24.51|24.47|24.33|24.65|24.51|24.41|24.27|178
1724946900000|2024-08-29 15:55:00|24.46|24.32|24.43|24.29|24.48|24.34|24.42|24.28|221
1724947200000|2024-08-29 16:00:00|24.42|24.28|24.55|24.41|24.55|24.41|24.38|24.24|175
1724947500000|2024-08-29 16:05:00|24.53|24.39|24.58|24.44|24.61|24.47|24.53|24.39|127
1724947800000|2024-08-29 16:10:00|24.59|24.45|24.61|24.47|24.62|24.48|24.53|24.39|185
1724948100000|2024-08-29 16:15:00|24.62|24.48|24.5|24.36|24.63|24.49|24.47|24.33|289
1724948400000|2024-08-29 16:20:00|24.51|24.37|24.5|24.36|24.51|24.37|24.46|24.32|192
1724948700000|2024-08-29 16:25:00|24.51|24.37|24.43|24.29|24.52|24.38|24.42|24.28|269
1724949000000|2024-08-29 16:30:00|24.44|24.3|24.37|24.23|24.45|24.31|24.35|24.21|148
1724949300000|2024-08-29 16:35:00|24.38|24.24|24.37|24.23|24.4|24.26|24.34|24.2|177
1724949600000|2024-08-29 16:40:00|24.38|24.24|24.35|24.21|24.43|24.29|24.35|24.21|143
1724949900000|2024-08-29 16:45:00|24.36|24.22|24.15|24.01|24.36|24.22|24.14|24|348
1724950200000|2024-08-29 16:50:00|24.16|24.02|24.12|23.98|24.21|24.07|24.12|23.98|207
1724950500000|2024-08-29 16:55:00|24.13|23.99|24.16|24.02|24.17|24.03|24.12|23.98|174
1724950800000|2024-08-29 17:00:00|24.15|24.01|24.19|24.05|24.19|24.05|24.08|23.94|139
1724951100000|2024-08-29 17:05:00|24.18|24.04|24.12|23.98|24.23|24.09|24.12|23.98|47
1724951400000|2024-08-29 17:10:00|24.11|23.97|24.05|23.91|24.16|24.02|24.04|23.9|75
1724951700000|2024-08-29 17:15:00|24.06|23.92|24.16|24.02|24.19|24.05|24.05|23.91|118
1724952000000|2024-08-29 17:20:00|24.15|24.01|24.15|24.01|24.18|24.04|24.14|24|33
1724952300000|2024-08-29 17:25:00|24.16|24.02|24.14|24|24.17|24.03|24.12|23.98|53
1724952600000|2024-08-29 17:30:00|24.15|24.01|24.15|24.01|24.18|24.04|24.14|24|31
1724952900000|2024-08-29 17:35:00|24.14|24|24.14|24|24.19|24.05|24.13|23.99|109
1724953200000|2024-08-29 17:40:00|24.15|24.01|24.16|24.02|24.17|24.03|24.11|23.97|96
1724953500000|2024-08-29 17:45:00|24.15|24.01|24.09|23.95|24.15|24.01|24.06|23.92|81
1724953800000|2024-08-29 17:50:00|24.08|23.94|24.11|23.97|24.12|23.98|24.07|23.93|46
1724954100000|2024-08-29 17:55:00|24.1|23.96|24.09|23.95|24.11|23.97|24.08|23.94|24
1724954400000|2024-08-29 18:00:00|24.1|23.96|24.04|23.9|24.1|23.96|24.02|23.88|164
1724954700000|2024-08-29 18:05:00|24.05|23.91|23.84|23.7|24.05|23.91|23.82|23.68|336
1724955000000|2024-08-29 18:10:00|23.83|23.69|23.73|23.59|23.84|23.7|23.67|23.53|269
1724955300000|2024-08-29 18:15:00|23.72|23.58|23.53|23.39|23.73|23.59|23.53|23.39|165
1724955600000|2024-08-29 18:20:00|23.52|23.38|23.66|23.52|23.68|23.54|23.5|23.36|217
1724955900000|2024-08-29 18:25:00|23.67|23.53|23.53|23.39|23.68|23.54|23.46|23.32|195
1724956200000|2024-08-29 18:30:00|23.52|23.38|23.51|23.37|23.56|23.42|23.47|23.33|188
1724956500000|2024-08-29 18:35:00|23.52|23.38|23.45|23.31|23.53|23.39|23.41|23.27|154
1724956800000|2024-08-29 18:40:00|23.44|23.3|23.37|23.23|23.49|23.35|23.36|23.22|363
1724957100000|2024-08-29 18:45:00|23.38|23.24|23.37|23.23|23.39|23.25|23.29|23.15|269
1724957400000|2024-08-29 18:50:00|23.36|23.22|23.22|23.08|23.36|23.22|23.15|23.01|100
1724957700000|2024-08-29 18:55:00|23.23|23.09|23.18|23.04|23.3|23.16|23.17|23.03|173
1724958000000|2024-08-29 19:00:00|23.17|23.03|23.06|22.92|23.19|23.05|23.04|22.9|92
1724958300000|2024-08-29 19:05:00|23.07|22.93|23.27|23.13|23.3|23.16|23.07|22.93|92
1724958600000|2024-08-29 19:10:00|23.28|23.14|23.17|23.03|23.31|23.17|23.16|23.02|49
1724958900000|2024-08-29 19:15:00|23.18|23.04|23.18|23.04|23.24|23.1|23.17|23.03|141
1724959200000|2024-08-29 19:20:00|23.19|23.05|23.28|23.14|23.3|23.16|23.18|23.04|198
1724959500000|2024-08-29 19:25:00|23.29|23.15|23.35|23.21|23.36|23.22|23.26|23.12|190
1724959800000|2024-08-29 19:30:00|23.36|23.22|23.27|23.13|23.41|23.27|23.26|23.12|288
1724960100000|2024-08-29 19:35:00|23.26|23.12|23.36|23.22|23.37|23.23|23.25|23.11|114
1724960400000|2024-08-29 19:40:00|23.35|23.21|23.31|23.17|23.39|23.25|23.3|23.16|241
1724960700000|2024-08-29 19:45:00|23.32|23.18|23.19|23.05|23.33|23.19|23.18|23.04|192
1724961000000|2024-08-29 19:50:00|23.18|23.04|23.19|23.05|23.22|23.08|23.16|23.02|205
1724961300000|2024-08-29 19:55:00|23.18|23.04|23.27|23.13|23.28|23.14|23.17|23.03|197
1724961600000|2024-08-29 20:00:00|23.26|23.12|23.3|23.16|23.32|23.18|23.22|23.08|163
1724961900000|2024-08-29 20:05:00|23.29|23.15|23.27|23.13|23.34|23.2|23.27|23.13|45
1724962200000|2024-08-29 20:10:00|23.26|23.12|23.27|23.13|23.28|23.14|23.22|23.08|76
1724962500000|2024-08-29 20:15:00|23.28|23.14|23.27|23.13|23.32|23.18|23.26|23.12|193
1724962800000|2024-08-29 20:20:00|23.26|23.12|23.18|23.04|23.27|23.13|23.18|23.04|194
1724963100000|2024-08-29 20:25:00|23.19|23.05|23.19|23.05|23.21|23.07|23.17|23.03|199
1724963400000|2024-08-29 20:30:00|23.2|23.06|23.19|23.05|23.22|23.08|23.17|23.03|95
1724963700000|2024-08-29 20:35:00|23.2|23.06|23.13|22.99|23.2|23.06|23.13|22.99|222
1724964000000|2024-08-29 20:40:00|23.14|23|23.16|23.02|23.19|23.05|23.12|22.98|157
1724964300000|2024-08-29 20:45:00|23.15|23.01|23.21|23.07|23.23|23.09|23.1|22.96|179
1724964600000|2024-08-29 20:50:00|23.22|23.08|23.25|23.11|23.26|23.12|23.21|23.07|98
1724964900000|2024-08-29 20:55:00|23.26|23.12|23.27|23.13|23.27|23.13|23.23|23.09|174
1724965200000|2024-08-29 21:00:00|23.26|23.12|23.25|23.11|23.27|23.13|23.21|23.07|83
1724965500000|2024-08-29 21:05:00|23.24|23.1|23.28|23.14|23.29|23.15|23.22|23.08|93
1724965800000|2024-08-29 21:10:00|23.27|23.13|23.2|23.06|23.28|23.14|23.19|23.05|38
1724966100000|2024-08-29 21:15:00|23.19|23.05|23.17|23.03|23.19|23.05|23.14|23|57
1724966400000|2024-08-29 21:20:00|23.16|23.02|23.15|23.01|23.21|23.07|23.15|23.01|32
1724966700000|2024-08-29 21:25:00|23.16|23.02|23.2|23.06|23.21|23.07|23.15|23.01|37
1724967000000|2024-08-29 21:30:00|23.21|23.07|23.19|23.05|23.24|23.1|23.17|23.03|43
1724967300000|2024-08-29 21:35:00|23.2|23.06|23.22|23.08|23.23|23.09|23.19|23.05|25
1724967600000|2024-08-29 21:40:00|23.23|23.09|23.23|23.09|23.25|23.11|23.23|23.09|11
1724967900000|2024-08-29 21:45:00|23.24|23.1|23.22|23.08|23.24|23.1|23.22|23.08|43
1724968200000|2024-08-29 21:50:00|23.24|23.1|23.21|23.07|23.24|23.1|23.2|23.06|10
1724968500000|2024-08-29 21:55:00|23.19|23.05|23.18|23.04|23.22|23.08|23.16|23.02|38
1724968800000|2024-08-29 22:00:00|23.19|23.05|23.08|22.94|23.19|23.05|23.07|22.93|197
1724969100000|2024-08-29 22:05:00|23.07|22.93|22.94|22.8|23.07|22.93|22.91|22.77|103
1724969400000|2024-08-29 22:10:00|22.95|22.81|23.06|22.92|23.09|22.95|22.95|22.81|207
1724969700000|2024-08-29 22:15:00|23.05|22.91|23.1|22.96|23.12|22.98|23.05|22.91|228
1724970000000|2024-08-29 22:20:00|23.11|22.97|23.05|22.91|23.13|22.99|23.04|22.9|227
1724970300000|2024-08-29 22:25:00|23.06|22.92|22.98|22.84|23.06|22.92|22.98|22.84|146
1724970600000|2024-08-29 22:30:00|22.99|22.85|23.01|22.87|23.03|22.89|22.96|22.82|101
1724970900000|2024-08-29 22:35:00|23.02|22.88|23.01|22.87|23.02|22.88|22.95|22.81|100
1724971200000|2024-08-29 22:40:00|23.02|22.88|23.07|22.93|23.07|22.93|23.01|22.87|102
1724971500000|2024-08-29 22:45:00|23.06|22.92|23|22.86|23.09|22.95|22.98|22.84|154
1724971800000|2024-08-29 22:50:00|23.01|22.87|22.98|22.84|23.05|22.91|22.98|22.84|152
1724972100000|2024-08-29 22:55:00|22.99|22.85|22.98|22.84|23.01|22.87|22.96|22.82|235
1724972400000|2024-08-29 23:00:00|22.99|22.85|22.93|22.79|22.99|22.85|22.85|22.71|213
1724972700000|2024-08-29 23:05:00|22.94|22.8|22.97|22.83|22.97|22.83|22.92|22.78|32
1724973000000|2024-08-29 23:10:00|22.98|22.84|23.02|22.88|23.03|22.89|22.94|22.8|41
1724973300000|2024-08-29 23:15:00|23.01|22.87|22.97|22.83|23.02|22.88|22.97|22.83|99
1724973600000|2024-08-29 23:20:00|22.98|22.84|22.92|22.78|22.98|22.84|22.9|22.76|150
1724973900000|2024-08-29 23:25:00|22.91|22.77|22.91|22.77|22.91|22.77|22.87|22.73|49
1724974200000|2024-08-29 23:30:00|22.9|22.76|22.94|22.8|22.94|22.8|22.88|22.74|47
1724974500000|2024-08-29 23:35:00|22.93|22.79|22.93|22.79|22.96|22.82|22.91|22.77|87
1724974800000|2024-08-29 23:40:00|22.92|22.78|22.95|22.81|22.95|22.81|22.9|22.76|160
1724975100000|2024-08-29 23:45:00|22.96|22.82|22.96|22.82|22.97|22.83|22.93|22.79|148
1724975400000|2024-08-29 23:50:00|22.95|22.81|22.95|22.81|22.96|22.82|22.92|22.78|55
1724975700000|2024-08-29 23:55:00|22.94|22.8|22.97|22.83|23|22.86|22.94|22.8|53
1724976000000|2024-08-30 00:00:00|22.98|22.84|22.89|22.75|22.98|22.84|22.88|22.74|231
1724976300000|2024-08-30 00:05:00|22.9|22.76|22.84|22.7|22.93|22.79|22.84|22.7|275
1724976600000|2024-08-30 00:10:00|22.85|22.71|22.87|22.73|22.89|22.75|22.84|22.7|41
1724976900000|2024-08-30 00:15:00|22.88|22.74|22.88|22.74|22.9|22.76|22.86|22.72|193
1724977200000|2024-08-30 00:20:00|22.87|22.73|22.92|22.78|22.94|22.8|22.87|22.73|52
1724977500000|2024-08-30 00:25:00|22.91|22.77|22.92|22.78|22.98|22.84|22.86|22.72|79
1724977800000|2024-08-30 00:30:00|22.93|22.79|23.09|22.95|23.09|22.95|22.93|22.79|91
1724978100000|2024-08-30 00:35:00|23.08|22.94|23.13|22.99|23.16|23.02|23.08|22.94|111
1724978400000|2024-08-30 00:40:00|23.14|23|23.04|22.9|23.14|23|23.04|22.9|138
1724978700000|2024-08-30 00:45:00|23.03|22.89|23.07|22.93|23.07|22.93|22.98|22.84|159
1724979000000|2024-08-30 00:50:00|23.06|22.92|23.1|22.96|23.11|22.97|23.05|22.91|109
1724979300000|2024-08-30 00:55:00|23.09|22.95|23.11|22.97|23.18|23.04|23.08|22.94|37
1724979600000|2024-08-30 01:00:00|23.12|22.98|23.15|23.01|23.19|23.05|23.11|22.97|151
1724979900000|2024-08-30 01:05:00|23.14|23|23.1|22.96|23.17|23.03|23.07|22.93|183
1724980200000|2024-08-30 01:10:00|23.09|22.95|23.1|22.96|23.14|23|23.07|22.93|90
1724980500000|2024-08-30 01:15:00|23.09|22.95|23.02|22.88|23.09|22.95|23.01|22.87|60
1724980800000|2024-08-30 01:20:00|23.01|22.87|23|22.86|23.06|22.92|22.99|22.85|55
1724981100000|2024-08-30 01:25:00|23.01|22.87|23.01|22.87|23.05|22.91|22.97|22.83|201
1724981400000|2024-08-30 01:30:00|23|22.86|23.05|22.91|23.05|22.91|22.99|22.85|82
1724981700000|2024-08-30 01:35:00|23.06|22.92|23.09|22.95|23.16|23.02|23.06|22.92|50
1724982000000|2024-08-30 01:40:00|23.1|22.96|23.11|22.97|23.13|22.99|23.08|22.94|28
1724982300000|2024-08-30 01:45:00|23.12|22.98|23.14|23|23.17|23.03|23.09|22.95|53
1724982600000|2024-08-30 01:50:00|23.13|22.99|23.16|23.02|23.18|23.04|23.13|22.99|28
1724982900000|2024-08-30 01:55:00|23.15|23.01|23.15|23.01|23.15|23.01|23.11|22.97|45
1724983200000|2024-08-30 02:00:00|23.14|23|23.16|23.02|23.17|23.03|23.12|22.98|41
1724983500000|2024-08-30 02:05:00|23.17|23.03|23.16|23.02|23.18|23.04|23.13|22.99|40
1724983800000|2024-08-30 02:10:00|23.17|23.03|23.16|23.02|23.18|23.04|23.14|23|84
1724984100000|2024-08-30 02:15:00|23.17|23.03|23.12|22.98|23.18|23.04|23.1|22.96|28
1724984400000|2024-08-30 02:20:00|23.11|22.97|23.1|22.96|23.12|22.98|23.03|22.89|86
1724984700000|2024-08-30 02:25:00|23.09|22.95|23.15|23.01|23.15|23.01|23.07|22.93|45
1724985000000|2024-08-30 02:30:00|23.16|23.02|23.18|23.04|23.2|23.06|23.13|22.99|51
1724985300000|2024-08-30 02:35:00|23.19|23.05|23.16|23.02|23.2|23.06|23.14|23|84
1724985600000|2024-08-30 02:40:00|23.15|23.01|23.17|23.03|23.18|23.04|23.14|23|103
1724985900000|2024-08-30 02:45:00|23.16|23.02|23.13|22.99|23.17|23.03|23.12|22.98|62
1724986200000|2024-08-30 02:50:00|23.14|23|23.2|23.06|23.2|23.06|23.13|22.99|35
1724986500000|2024-08-30 02:55:00|23.19|23.05|23.2|23.06|23.22|23.08|23.19|23.05|80
1724986800000|2024-08-30 03:00:00|23.19|23.05|23.13|22.99|23.19|23.05|23.11|22.97|122
1724987100000|2024-08-30 03:05:00|23.12|22.98|23.13|22.99|23.16|23.02|23.1|22.96|40
1724987400000|2024-08-30 03:10:00|23.12|22.98|23.1|22.96|23.13|22.99|23.08|22.94|73
1724987700000|2024-08-30 03:15:00|23.11|22.97|23.12|22.98|23.16|23.02|23.11|22.97|102
1724988000000|2024-08-30 03:20:00|23.13|22.99|23.12|22.98|23.19|23.05|23.11|22.97|86
1724988300000|2024-08-30 03:25:00|23.13|22.99|23.11|22.97|23.13|22.99|23.1|22.96|222
1724988600000|2024-08-30 03:30:00|23.12|22.98|23.07|22.93|23.12|22.98|23.06|22.92|227
1724988900000|2024-08-30 03:35:00|23.06|22.92|23.05|22.91|23.08|22.94|23.04|22.9|56
1724989200000|2024-08-30 03:40:00|23.04|22.9|23.04|22.9|23.06|22.92|23.01|22.87|18
1724989500000|2024-08-30 03:45:00|23.03|22.89|23.08|22.94|23.09|22.95|23.03|22.89|51
1724989800000|2024-08-30 03:50:00|23.09|22.95|23.07|22.93|23.1|22.96|23.05|22.91|120
1724990100000|2024-08-30 03:55:00|23.06|22.92|23.06|22.92|23.09|22.95|23.04|22.9|28
1724990400000|2024-08-30 04:00:00|23.05|22.91|23.1|22.96|23.13|22.99|23.05|22.91|90
1724990700000|2024-08-30 04:05:00|23.11|22.97|23.12|22.98|23.12|22.98|23.09|22.95|26
1724991000000|2024-08-30 04:10:00|23.13|22.99|23.22|23.08|23.23|23.09|23.13|22.99|42
1724991300000|2024-08-30 04:15:00|23.21|23.07|23.24|23.1|23.25|23.11|23.2|23.06|99
1724991600000|2024-08-30 04:20:00|23.25|23.11|23.2|23.06|23.25|23.11|23.2|23.06|58
1724991900000|2024-08-30 04:25:00|23.19|23.05|23.21|23.07|23.22|23.08|23.17|23.03|16
1724992200000|2024-08-30 04:30:00|23.22|23.08|23.24|23.1|23.24|23.1|23.19|23.05|65
1724992500000|2024-08-30 04:35:00|23.23|23.09|23.23|23.09|23.24|23.1|23.21|23.07|57
1724992800000|2024-08-30 04:40:00|23.22|23.08|23.21|23.07|23.22|23.08|23.19|23.05|44
1724993100000|2024-08-30 04:45:00|23.2|23.06|23.19|23.05|23.2|23.06|23.17|23.03|18
1724993400000|2024-08-30 04:50:00|23.18|23.04|23.17|23.03|23.19|23.05|23.16|23.02|9
1724993700000|2024-08-30 04:55:00|23.18|23.04|23.15|23.01|23.18|23.04|23.15|23.01|6
1724994000000|2024-08-30 05:00:00|23.14|23|23.15|23.01|23.16|23.02|23.13|22.99|38
1724994300000|2024-08-30 05:05:00|23.16|23.02|23.1|22.96|23.16|23.02|23.1|22.96|15
1724994600000|2024-08-30 05:10:00|23.09|22.95|23.05|22.91|23.09|22.95|23.03|22.89|31
1724994900000|2024-08-30 05:15:00|23.04|22.9|23|22.86|23.06|22.92|22.95|22.81|97
1724995200000|2024-08-30 05:20:00|23.01|22.87|22.98|22.84|23.08|22.94|22.98|22.84|148
1724995500000|2024-08-30 05:25:00|22.97|22.83|22.99|22.85|23.05|22.91|22.97|22.83|93
1724995800000|2024-08-30 05:30:00|23|22.86|23.06|22.92|23.06|22.92|22.98|22.84|63
1724996100000|2024-08-30 05:35:00|23.05|22.91|23.13|22.99|23.14|23|23.05|22.91|113
1724996400000|2024-08-30 05:40:00|23.14|23|23.12|22.98|23.15|23.01|23.1|22.96|119
1724996700000|2024-08-30 05:45:00|23.11|22.97|23.14|23|23.15|23.01|23.09|22.95|36
1724997000000|2024-08-30 05:50:00|23.15|23.01|23.16|23.02|23.19|23.05|23.15|23.01|36
1724997300000|2024-08-30 05:55:00|23.15|23.01|23.1|22.96|23.17|23.03|23.08|22.94|76
1724997600000|2024-08-30 06:00:00|23.09|22.95|23.09|22.95|23.13|22.99|23.07|22.93|157
1724997900000|2024-08-30 06:05:00|23.1|22.96|23.17|23.03|23.19|23.05|23.09|22.95|114
1724998200000|2024-08-30 06:10:00|23.18|23.04|23.21|23.07|23.21|23.07|23.17|23.03|62
1724998500000|2024-08-30 06:15:00|23.22|23.08|23.17|23.03|23.22|23.08|23.17|23.03|74
1724998800000|2024-08-30 06:20:00|23.18|23.04|23.19|23.05|23.21|23.07|23.18|23.04|50
1724999100000|2024-08-30 06:25:00|23.2|23.06|23.21|23.07|23.22|23.08|23.19|23.05|30
1724999400000|2024-08-30 06:30:00|23.2|23.06|23.22|23.08|23.23|23.09|23.18|23.04|93
1724999700000|2024-08-30 06:35:00|23.23|23.09|23.23|23.09|23.23|23.09|23.21|23.07|45
1725000000000|2024-08-30 06:40:00|23.22|23.08|23.3|23.16|23.31|23.17|23.21|23.07|39
1725000300000|2024-08-30 06:45:00|23.29|23.15|23.28|23.14|23.3|23.16|23.26|23.12|48
1725000600000|2024-08-30 06:50:00|23.29|23.15|23.31|23.17|23.32|23.18|23.28|23.14|71
1725000900000|2024-08-30 06:55:00|23.32|23.18|23.35|23.21|23.37|23.23|23.31|23.17|22
1725001200000|2024-08-30 07:00:00|23.36|23.22|23.36|23.22|23.37|23.23|23.32|23.18|45
1725001500000|2024-08-30 07:05:00|23.35|23.21|23.4|23.26|23.4|23.26|23.35|23.21|46
1725001800000|2024-08-30 07:10:00|23.41|23.27|23.46|23.32|23.46|23.32|23.4|23.26|21
1725002100000|2024-08-30 07:15:00|23.45|23.31|23.51|23.37|23.51|23.37|23.44|23.3|25
1725002400000|2024-08-30 07:20:00|23.52|23.38|23.53|23.39|23.55|23.41|23.5|23.36|39
1725002700000|2024-08-30 07:25:00|23.54|23.4|23.64|23.5|23.64|23.5|23.54|23.4|114
1725003000000|2024-08-30 07:30:00|23.65|23.51|23.58|23.44|23.65|23.51|23.58|23.44|119
1725003300000|2024-08-30 07:35:00|23.59|23.45|23.58|23.44|23.6|23.46|23.53|23.39|54
1725003600000|2024-08-30 07:40:00|23.59|23.45|23.61|23.47|23.61|23.47|23.58|23.44|52
1725003900000|2024-08-30 07:45:00|23.6|23.46|23.55|23.41|23.63|23.49|23.55|23.41|64
1725004200000|2024-08-30 07:50:00|23.56|23.42|23.44|23.3|23.56|23.42|23.44|23.3|51
1725004500000|2024-08-30 07:55:00|23.43|23.29|23.45|23.31|23.47|23.33|23.41|23.27|38
1725004800000|2024-08-30 08:00:00|23.46|23.32|23.44|23.3|23.48|23.34|23.44|23.3|68
1725005100000|2024-08-30 08:05:00|23.45|23.31|23.48|23.34|23.48|23.34|23.44|23.3|42
1725005400000|2024-08-30 08:10:00|23.49|23.35|23.51|23.37|23.51|23.37|23.45|23.31|39
1725005700000|2024-08-30 08:15:00|23.5|23.36|23.56|23.42|23.61|23.47|23.49|23.35|133
1725006000000|2024-08-30 08:20:00|23.57|23.43|23.68|23.54|23.69|23.55|23.57|23.43|115
1725006300000|2024-08-30 08:25:00|23.67|23.53|23.64|23.5|23.68|23.54|23.63|23.49|171
1725006600000|2024-08-30 08:30:00|23.65|23.51|23.64|23.5|23.71|23.57|23.64|23.5|146
1725006900000|2024-08-30 08:35:00|23.63|23.49|23.54|23.4|23.63|23.49|23.52|23.38|32
1725007200000|2024-08-30 08:40:00|23.53|23.39|23.55|23.41|23.56|23.42|23.49|23.35|87
1725007500000|2024-08-30 08:45:00|23.54|23.4|23.56|23.42|23.56|23.42|23.5|23.36|78
1725007800000|2024-08-30 08:50:00|23.55|23.41|23.55|23.41|23.56|23.42|23.53|23.39|33
1725008100000|2024-08-30 08:55:00|23.54|23.4|23.56|23.42|23.56|23.42|23.53|23.39|59
1725008400000|2024-08-30 09:00:00|23.57|23.43|23.57|23.43|23.57|23.43|23.52|23.38|76
1725008700000|2024-08-30 09:05:00|23.56|23.42|23.57|23.43|23.57|23.43|23.5|23.36|66
1725009000000|2024-08-30 09:10:00|23.56|23.42|23.65|23.51|23.65|23.51|23.54|23.4|103
1725009300000|2024-08-30 09:15:00|23.66|23.52|23.62|23.48|23.66|23.52|23.61|23.47|23
1725009600000|2024-08-30 09:20:00|23.55|23.41|23.58|23.44|23.59|23.45|23.52|23.38|64
1725009900000|2024-08-30 09:25:00|23.57|23.43|23.54|23.4|23.6|23.46|23.54|23.4|106
1725010200000|2024-08-30 09:30:00|23.55|23.41|23.52|23.38|23.6|23.46|23.52|23.38|50
1725010500000|2024-08-30 09:35:00|23.53|23.39|23.58|23.44|23.58|23.44|23.52|23.38|84
1725010800000|2024-08-30 09:40:00|23.57|23.43|23.62|23.48|23.63|23.49|23.57|23.43|84
1725011100000|2024-08-30 09:45:00|23.61|23.47|23.55|23.41|23.62|23.48|23.55|23.41|69
1725011400000|2024-08-30 09:50:00|23.56|23.42|23.58|23.44|23.6|23.46|23.54|23.4|55
1725011700000|2024-08-30 09:55:00|23.57|23.43|23.53|23.39|23.57|23.43|23.52|23.38|7
1725012000000|2024-08-30 10:00:00|23.52|23.38|23.53|23.39|23.53|23.39|23.49|23.35|26
1725012300000|2024-08-30 10:05:00|23.52|23.38|23.55|23.41|23.59|23.45|23.52|23.38|76
1725012600000|2024-08-30 10:10:00|23.56|23.42|23.56|23.42|23.59|23.45|23.54|23.4|51
1725012900000|2024-08-30 10:15:00|23.55|23.41|23.6|23.46|23.6|23.46|23.55|23.41|36
1725013200000|2024-08-30 10:20:00|23.61|23.47|23.58|23.44|23.62|23.48|23.57|23.43|58
1725013500000|2024-08-30 10:25:00|23.59|23.45|23.58|23.44|23.6|23.46|23.57|23.43|74
1725013800000|2024-08-30 10:30:00|23.59|23.45|23.51|23.37|23.6|23.46|23.51|23.37|57
1725014100000|2024-08-30 10:35:00|23.52|23.38|23.45|23.31|23.52|23.38|23.42|23.28|133
1725014400000|2024-08-30 10:40:00|23.46|23.32|23.47|23.33|23.49|23.35|23.46|23.32|114
1725014700000|2024-08-30 10:45:00|23.46|23.32|23.47|23.33|23.47|23.33|23.41|23.27|92
1725015000000|2024-08-30 10:50:00|23.48|23.34|23.45|23.31|23.49|23.35|23.45|23.31|56
1725015300000|2024-08-30 10:55:00|23.44|23.3|23.45|23.31|23.47|23.33|23.44|23.3|82
1725015600000|2024-08-30 11:00:00|23.46|23.32|23.47|23.33|23.49|23.35|23.44|23.3|42
1725015900000|2024-08-30 11:05:00|23.48|23.34|23.47|23.33|23.5|23.36|23.45|23.31|59
1725016200000|2024-08-30 11:10:00|23.48|23.34|23.43|23.29|23.51|23.37|23.41|23.27|68
1725016500000|2024-08-30 11:15:00|23.44|23.3|23.44|23.3|23.46|23.32|23.42|23.28|85
1725016800000|2024-08-30 11:20:00|23.45|23.31|23.45|23.31|23.49|23.35|23.44|23.3|55
1725017100000|2024-08-30 11:25:00|23.46|23.32|23.43|23.29|23.47|23.33|23.43|23.29|22
1725017400000|2024-08-30 11:30:00|23.44|23.3|23.44|23.3|23.45|23.31|23.42|23.28|37
1725017700000|2024-08-30 11:35:00|23.45|23.31|23.39|23.25|23.46|23.32|23.36|23.22|138
1725018000000|2024-08-30 11:40:00|23.38|23.24|23.34|23.2|23.39|23.25|23.33|23.19|199
1725018300000|2024-08-30 11:45:00|23.33|23.19|23.28|23.14|23.35|23.21|23.28|23.14|90
1725018600000|2024-08-30 11:50:00|23.29|23.15|23.33|23.19|23.34|23.2|23.27|23.13|47
1725018900000|2024-08-30 11:55:00|23.32|23.18|23.28|23.14|23.33|23.19|23.27|23.13|47
1725019200000|2024-08-30 12:00:00|23.27|23.13|23.27|23.13|23.31|23.17|23.26|23.12|69
1725019500000|2024-08-30 12:05:00|23.26|23.12|23.28|23.14|23.3|23.16|23.26|23.12|113
1725019800000|2024-08-30 12:10:00|23.27|23.13|23.35|23.21|23.35|23.21|23.27|23.13|75
1725020100000|2024-08-30 12:15:00|23.36|23.22|23.37|23.23|23.45|23.31|23.35|23.21|82
1725020400000|2024-08-30 12:20:00|23.36|23.22|23.33|23.19|23.37|23.23|23.29|23.15|124
1725020700000|2024-08-30 12:25:00|23.34|23.2|23.4|23.26|23.41|23.27|23.34|23.2|152
1725021000000|2024-08-30 12:30:00|23.39|23.25|23.46|23.32|23.57|23.43|23.38|23.24|318
1725021300000|2024-08-30 12:35:00|23.45|23.31|23.44|23.3|23.48|23.34|23.35|23.21|146
1725021600000|2024-08-30 12:40:00|23.43|23.29|23.5|23.36|23.51|23.37|23.4|23.26|158
1725021900000|2024-08-30 12:45:00|23.49|23.35|23.43|23.29|23.54|23.4|23.42|23.28|232
1725022200000|2024-08-30 12:50:00|23.42|23.28|23.43|23.29|23.44|23.3|23.37|23.23|93
1725022500000|2024-08-30 12:55:00|23.42|23.28|23.4|23.26|23.43|23.29|23.38|23.24|47
1725022800000|2024-08-30 13:00:00|23.41|23.27|23.35|23.21|23.41|23.27|23.33|23.19|245
1725023100000|2024-08-30 13:05:00|23.36|23.22|23.41|23.27|23.41|23.27|23.34|23.2|144
1725023400000|2024-08-30 13:10:00|23.42|23.28|23.44|23.3|23.45|23.31|23.38|23.24|121
1725023700000|2024-08-30 13:15:00|23.43|23.29|23.5|23.36|23.5|23.36|23.43|23.29|80
1725024000000|2024-08-30 13:20:00|23.49|23.35|23.51|23.37|23.53|23.39|23.47|23.33|69
1725024300000|2024-08-30 13:25:00|23.52|23.38|23.48|23.34|23.52|23.38|23.45|23.31|41
1725024600000|2024-08-30 13:30:00|23.47|23.33|23.42|23.28|23.5|23.36|23.38|23.24|118
1725024900000|2024-08-30 13:35:00|23.41|23.27|23.38|23.24|23.44|23.3|23.36|23.22|270
1725025200000|2024-08-30 13:40:00|23.37|23.23|23.33|23.19|23.4|23.26|23.32|23.18|236
1725025500000|2024-08-30 13:45:00|23.34|23.2|23.17|23.03|23.4|23.26|23.15|23.01|302
1725025800000|2024-08-30 13:50:00|23.16|23.02|23.21|23.07|23.21|23.07|23.02|22.88|382
1725026100000|2024-08-30 13:55:00|23.23|23.09|23.37|23.23|23.38|23.24|23.22|23.08|221
1725026400000|2024-08-30 14:00:00|23.36|23.22|23.49|23.35|23.51|23.37|23.33|23.19|309
1725026700000|2024-08-30 14:05:00|23.48|23.34|23.38|23.24|23.49|23.35|23.35|23.21|284
1725027000000|2024-08-30 14:10:00|23.37|23.23|23.2|23.06|23.41|23.27|23.19|23.05|246
1725027300000|2024-08-30 14:15:00|23.21|23.07|23.12|22.98|23.21|23.07|23.07|22.93|293
1725027600000|2024-08-30 14:20:00|23.11|22.97|23.07|22.93|23.12|22.98|23.02|22.88|265
1725027900000|2024-08-30 14:25:00|23.06|22.92|23.13|22.99|23.14|23|22.99|22.85|295
1725028200000|2024-08-30 14:30:00|23.14|23|23.04|22.9|23.14|23|23|22.86|269
1725028500000|2024-08-30 14:35:00|23.05|22.91|22.97|22.83|23.06|22.92|22.92|22.78|257
1725028800000|2024-08-30 14:40:00|22.96|22.82|22.8|22.66|23.01|22.87|22.78|22.64|157
1725029100000|2024-08-30 14:45:00|22.79|22.65|22.89|22.75|22.91|22.77|22.79|22.65|258
1725029400000|2024-08-30 14:50:00|22.88|22.74|22.81|22.67|22.9|22.76|22.8|22.66|327
1725029700000|2024-08-30 14:55:00|22.82|22.68|22.62|22.48|22.82|22.68|22.61|22.47|394
1725030000000|2024-08-30 15:00:00|22.61|22.47|22.6|22.46|22.7|22.56|22.41|22.27|480
1725030300000|2024-08-30 15:05:00|22.61|22.47|22.66|22.52|22.69|22.55|22.58|22.44|406
1725030600000|2024-08-30 15:10:00|22.67|22.53|22.67|22.53|22.71|22.57|22.62|22.48|229
1725030900000|2024-08-30 15:15:00|22.66|22.52|22.5|22.36|22.68|22.54|22.46|22.32|323
1725031200000|2024-08-30 15:20:00|22.49|22.35|22.47|22.33|22.52|22.38|22.45|22.31|316
1725031500000|2024-08-30 15:25:00|22.46|22.32|22.41|22.27|22.48|22.34|22.37|22.23|331
1725031800000|2024-08-30 15:30:00|22.42|22.28|22.41|22.27|22.49|22.35|22.38|22.24|329
1725032100000|2024-08-30 15:35:00|22.4|22.26|22.38|22.24|22.48|22.34|22.27|22.13|286
1725032400000|2024-08-30 15:40:00|22.39|22.25|22.47|22.33|22.5|22.36|22.33|22.19|322
1725032700000|2024-08-30 15:45:00|22.48|22.34|22.43|22.29|22.54|22.4|22.42|22.28|173
1725033000000|2024-08-30 15:50:00|22.44|22.3|22.48|22.34|22.48|22.34|22.42|22.28|43
1725033300000|2024-08-30 15:55:00|22.49|22.35|22.45|22.31|22.5|22.36|22.36|22.22|79
1725033600000|2024-08-30 16:00:00|22.44|22.3|22.51|22.37|22.51|22.37|22.38|22.24|270
1725033900000|2024-08-30 16:05:00|22.52|22.38|22.58|22.44|22.58|22.44|22.43|22.29|291
1725034200000|2024-08-30 16:10:00|22.57|22.43|22.53|22.39|22.58|22.44|22.5|22.36|113
1725034500000|2024-08-30 16:15:00|22.52|22.38|22.46|22.32|22.58|22.44|22.45|22.31|142
1725034800000|2024-08-30 16:20:00|22.45|22.31|22.37|22.23|22.47|22.33|22.34|22.2|277
1725035100000|2024-08-30 16:25:00|22.36|22.22|22.5|22.36|22.51|22.37|22.28|22.14|342
1725035400000|2024-08-30 16:30:00|22.49|22.35|22.46|22.32|22.54|22.4|22.4|22.26|346
1725035700000|2024-08-30 16:35:00|22.47|22.33|22.46|22.32|22.49|22.35|22.45|22.31|147
1725036000000|2024-08-30 16:40:00|22.47|22.33|22.47|22.33|22.51|22.37|22.46|22.32|65
1725036300000|2024-08-30 16:45:00|22.46|22.32|22.55|22.41|22.55|22.41|22.46|22.32|60
1725036600000|2024-08-30 16:50:00|22.54|22.4|22.61|22.47|22.62|22.48|22.54|22.4|56
1725036900000|2024-08-30 16:55:00|22.62|22.48|22.69|22.55|22.71|22.57|22.61|22.47|162
1725037200000|2024-08-30 17:00:00|22.68|22.54|22.72|22.58|22.74|22.6|22.64|22.5|65
1725037500000|2024-08-30 17:05:00|22.71|22.57|22.68|22.54|22.71|22.57|22.64|22.5|178
1725037800000|2024-08-30 17:10:00|22.69|22.55|22.8|22.66|22.81|22.67|22.67|22.53|185
1725038100000|2024-08-30 17:15:00|22.79|22.65|22.66|22.52|22.81|22.67|22.66|22.52|86
1725038400000|2024-08-30 17:20:00|22.67|22.53|22.68|22.54|22.71|22.57|22.65|22.51|80
1725038700000|2024-08-30 17:25:00|22.67|22.53|22.69|22.55|22.74|22.6|22.67|22.53|41
1725039000000|2024-08-30 17:30:00|22.7|22.56|22.67|22.53|22.75|22.61|22.66|22.52|156
1725039300000|2024-08-30 17:35:00|22.68|22.54|22.64|22.5|22.69|22.55|22.64|22.5|182
1725039600000|2024-08-30 17:40:00|22.65|22.51|22.69|22.55|22.69|22.55|22.64|22.5|107
1725039900000|2024-08-30 17:45:00|22.7|22.56|22.72|22.58|22.74|22.6|22.68|22.54|53
1725040200000|2024-08-30 17:50:00|22.71|22.57|22.84|22.7|22.86|22.72|22.7|22.56|89
1725040500000|2024-08-30 17:55:00|22.83|22.69|22.79|22.65|22.84|22.7|22.74|22.6|114
1725040800000|2024-08-30 18:00:00|22.8|22.66|22.85|22.71|22.86|22.72|22.79|22.65|170
1725041100000|2024-08-30 18:05:00|22.86|22.72|22.89|22.75|22.92|22.78|22.86|22.72|155
1725041400000|2024-08-30 18:10:00|22.9|22.76|22.95|22.81|22.96|22.82|22.87|22.73|126
1725041700000|2024-08-30 18:15:00|22.96|22.82|23.04|22.9|23.07|22.93|22.94|22.8|230
1725042000000|2024-08-30 18:20:00|23.05|22.91|23.11|22.97|23.13|22.99|23.02|22.88|271
1725042300000|2024-08-30 18:25:00|23.12|22.98|23.23|23.09|23.23|23.09|23.09|22.95|272
1725042600000|2024-08-30 18:30:00|23.24|23.1|23.15|23.01|23.24|23.1|23.13|22.99|316
1725042900000|2024-08-30 18:35:00|23.14|23|23.3|23.16|23.32|23.18|23.12|22.98|281
1725043200000|2024-08-30 18:40:00|23.29|23.15|23.26|23.12|23.32|23.18|23.21|23.07|217
1725043500000|2024-08-30 18:45:00|23.27|23.13|23.25|23.11|23.28|23.14|23.21|23.07|104
1725043800000|2024-08-30 18:50:00|23.26|23.12|23.25|23.11|23.31|23.17|23.22|23.08|107
1725044100000|2024-08-30 18:55:00|23.26|23.12|23.25|23.11|23.28|23.14|23.22|23.08|86
1725044400000|2024-08-30 19:00:00|23.24|23.1|23.13|22.99|23.25|23.11|23.1|22.96|126
1725044700000|2024-08-30 19:05:00|23.12|22.98|23.08|22.94|23.18|23.04|23.07|22.93|144
1725045000000|2024-08-30 19:10:00|23.09|22.95|23.07|22.93|23.1|22.96|23.05|22.91|159
1725045300000|2024-08-30 19:15:00|23.06|22.92|23.14|23|23.15|23.01|23.04|22.9|97
1725045600000|2024-08-30 19:20:00|23.15|23.01|23.13|22.99|23.2|23.06|23.12|22.98|101
1725045900000|2024-08-30 19:25:00|23.12|22.98|23.09|22.95|23.14|23|23.09|22.95|205
1725046200000|2024-08-30 19:30:00|23.1|22.96|23.08|22.94|23.12|22.98|23.07|22.93|272
1725046500000|2024-08-30 19:35:00|23.09|22.95|23.07|22.93|23.1|22.96|23.07|22.93|125
1725046800000|2024-08-30 19:40:00|23.08|22.94|22.98|22.84|23.09|22.95|22.97|22.83|187
1725047100000|2024-08-30 19:45:00|22.97|22.83|23.03|22.89|23.04|22.9|22.97|22.83|268
1725047400000|2024-08-30 19:50:00|23.04|22.9|23.09|22.95|23.13|22.99|23.03|22.89|228
1725047700000|2024-08-30 19:55:00|23.08|22.94|23.07|22.93|23.11|22.97|23.07|22.93|245
1725048000000|2024-08-30 20:00:00|23.08|22.94|23.13|22.99|23.14|23|23.07|22.93|193
1725048300000|2024-08-30 20:05:00|23.14|23|23.16|23.02|23.17|23.03|23.12|22.98|114
1725048600000|2024-08-30 20:10:00|23.15|23.01|23.15|23.01|23.16|23.02|23.09|22.95|47
1725048900000|2024-08-30 20:15:00|23.16|23.02|23.16|23.02|23.17|23.03|23.1|22.96|59
1725049200000|2024-08-30 20:20:00|23.17|23.03|23.17|23.03|23.2|23.06|23.12|22.98|45
1725049500000|2024-08-30 20:25:00|23.16|23.02|23.17|23.03|23.2|23.06|23.16|23.02|54
1725049800000|2024-08-30 20:30:00|23.18|23.04|23.22|23.08|23.24|23.1|23.18|23.04|39
1725050100000|2024-08-30 20:35:00|23.23|23.09|23.19|23.05|23.25|23.11|23.19|23.05|47
1725050400000|2024-08-30 20:40:00|23.2|23.06|23.18|23.04|23.21|23.07|23.17|23.03|71
1725050700000|2024-08-30 20:45:00|23.19|23.05|23.21|23.07|23.23|23.09|23.18|23.04|57
1725051000000|2024-08-30 20:50:00|23.22|23.08|23.23|23.09|23.27|23.13|23.21|23.07|50
1725051300000|2024-08-30 20:55:00|23.24|23.1|23.26|23.12|23.26|23.12|23.23|23.09|37
1725104400000|2024-08-31 11:40:00|23.25|23.11|23.25|23.11|23.25|23.11|23.25|23.11|1
1725104700000|2024-08-31 11:45:00|23.14|23|23.14|23|23.14|23|23.14|23|1
1725105000000|2024-08-31 11:50:00|23.13|22.99|23.12|22.98|23.14|23|23.1|22.96|39
1725105300000|2024-08-31 11:55:00|23.11|22.97|23.1|22.96|23.12|22.98|23.09|22.95|14
1725105600000|2024-08-31 12:00:00|23.09|22.95|23.08|22.94|23.09|22.95|23.07|22.93|24
1725105900000|2024-08-31 12:05:00|23.07|22.93|23.03|22.89|23.08|22.94|23.02|22.88|25
1725106200000|2024-08-31 12:10:00|23.02|22.88|23.06|22.92|23.07|22.93|23.02|22.88|35
1725106500000|2024-08-31 12:15:00|23.04|22.9|23.09|22.95|23.1|22.96|23.04|22.9|60
1725106800000|2024-08-31 12:20:00|23.1|22.96|23.13|22.99|23.14|23|23.08|22.94|18
1725107100000|2024-08-31 12:25:00|23.12|22.98|23.15|23.01|23.16|23.02|23.12|22.98|54
1725107400000|2024-08-31 12:30:00|23.14|23|23.15|23.01|23.15|23.01|23.12|22.98|31
1725107700000|2024-08-31 12:35:00|23.14|23|23.13|22.99|23.15|23.01|23.09|22.95|118
1725108000000|2024-08-31 12:40:00|23.12|22.98|23.11|22.97|23.13|22.99|23.1|22.96|60
1725108300000|2024-08-31 12:45:00|23.1|22.96|23.12|22.98|23.13|22.99|23.09|22.95|45
1725108600000|2024-08-31 12:50:00|23.13|22.99|23.16|23.02|23.16|23.02|23.12|22.98|15
1725108900000|2024-08-31 12:55:00|23.15|23.01|23.14|23|23.16|23.02|23.13|22.99|25
1725109200000|2024-08-31 13:00:00|23.15|23.01|23.17|23.03|23.17|23.03|23.14|23|47
1725109500000|2024-08-31 13:05:00|23.18|23.04|23.17|23.03|23.19|23.05|23.16|23.02|40
1725109800000|2024-08-31 13:10:00|23.16|23.02|23.16|23.02|23.16|23.02|23.15|23.01|3
1725110100000|2024-08-31 13:15:00|23.15|23.01|23.13|22.99|23.16|23.02|23.11|22.97|45
1725110400000|2024-08-31 13:20:00|23.14|23|23.16|23.02|23.16|23.02|23.13|22.99|21
1725110700000|2024-08-31 13:25:00|23.17|23.03|23.16|23.02|23.18|23.04|23.15|23.01|44
1725111000000|2024-08-31 13:30:00|23.15|23.01|23.16|23.02|23.16|23.02|23.12|22.98|60
1725111300000|2024-08-31 13:35:00|23.17|23.03|23.18|23.04|23.2|23.06|23.16|23.02|18
1725111600000|2024-08-31 13:40:00|23.17|23.03|23.17|23.03|23.18|23.04|23.15|23.01|25
1725111900000|2024-08-31 13:45:00|23.16|23.02|23.11|22.97|23.17|23.03|23.11|22.97|42
1725112200000|2024-08-31 13:50:00|23.1|22.96|23.04|22.9|23.11|22.97|23.04|22.9|51
1725112500000|2024-08-31 13:55:00|23.03|22.89|22.96|22.82|23.03|22.89|22.96|22.82|42
1725112800000|2024-08-31 14:00:00|22.95|22.81|22.98|22.84|23.03|22.89|22.94|22.8|48
1725113100000|2024-08-31 14:05:00|22.99|22.85|23.02|22.88|23.04|22.9|22.98|22.84|32
1725113400000|2024-08-31 14:10:00|23.03|22.89|23.04|22.9|23.08|22.94|23.02|22.88|52
1725113700000|2024-08-31 14:15:00|23.05|22.91|23.05|22.91|23.06|22.92|23.01|22.87|55
1725114000000|2024-08-31 14:20:00|23.04|22.9|23.05|22.91|23.06|22.92|23.04|22.9|36
1725114300000|2024-08-31 14:25:00|23.04|22.9|23.06|22.92|23.07|22.93|23.04|22.9|45
1725114600000|2024-08-31 14:30:00|23.05|22.91|23.11|22.97|23.11|22.97|23.05|22.91|31
1725114900000|2024-08-31 14:35:00|23.12|22.98|23.09|22.95|23.12|22.98|23.07|22.93|21
1725115200000|2024-08-31 14:40:00|23.1|22.96|23.05|22.91|23.1|22.96|23.04|22.9|34
1725115500000|2024-08-31 14:45:00|23.04|22.9|23.03|22.89|23.05|22.91|23.01|22.87|42
1725115800000|2024-08-31 14:50:00|23.04|22.9|23.06|22.92|23.07|22.93|23.03|22.89|55
1725116100000|2024-08-31 14:55:00|23.07|22.93|23.06|22.92|23.08|22.94|23.05|22.91|48
1725116400000|2024-08-31 15:00:00|23.07|22.93|23.08|22.94|23.08|22.94|23.06|22.92|66
1725116700000|2024-08-31 15:05:00|23.09|22.95|23.09|22.95|23.09|22.95|23.05|22.91|37
1725117000000|2024-08-31 15:10:00|23.1|22.96|23.07|22.93|23.1|22.96|23.06|22.92|12
1725117300000|2024-08-31 15:15:00|23.06|22.92|23.04|22.9|23.06|22.92|23.03|22.89|41
1725117600000|2024-08-31 15:20:00|23.03|22.89|23.02|22.88|23.04|22.9|23.01|22.87|16
1725117900000|2024-08-31 15:25:00|23.01|22.87|23.03|22.89|23.03|22.89|23.01|22.87|25
1725118200000|2024-08-31 15:30:00|23.04|22.9|23.07|22.93|23.08|22.94|23.04|22.9|26
1725118500000|2024-08-31 15:35:00|23.08|22.94|23.1|22.96|23.1|22.96|23.07|22.93|38
1725118800000|2024-08-31 15:40:00|23.11|22.97|23.12|22.98|23.14|23|23.11|22.97|36
1725119100000|2024-08-31 15:45:00|23.11|22.97|23.09|22.95|23.11|22.97|23.06|22.92|70
1725119400000|2024-08-31 15:50:00|23.1|22.96|23.08|22.94|23.1|22.96|23.08|22.94|27
1725119700000|2024-08-31 15:55:00|23.09|22.95|23.12|22.98|23.12|22.98|23.08|22.94|6
1725120000000|2024-08-31 16:00:00|23.11|22.97|23.06|22.92|23.12|22.98|23.04|22.9|40
1725120300000|2024-08-31 16:05:00|23.05|22.91|23.01|22.87|23.06|22.92|22.99|22.85|20
1725120600000|2024-08-31 16:10:00|23.02|22.88|23.02|22.88|23.04|22.9|23.01|22.87|31
1725120900000|2024-08-31 16:15:00|23.01|22.87|23.05|22.91|23.05|22.91|23.01|22.87|51
1725121200000|2024-08-31 16:20:00|23.04|22.9|23|22.86|23.05|22.91|23|22.86|26
1725121500000|2024-08-31 16:25:00|23.01|22.87|23.01|22.87|23.02|22.88|22.99|22.85|26
1725121800000|2024-08-31 16:30:00|23.02|22.88|23.03|22.89|23.03|22.89|23.01|22.87|44
1725122100000|2024-08-31 16:35:00|23.04|22.9|23.02|22.88|23.06|22.92|23.02|22.88|47
1725122400000|2024-08-31 16:40:00|23.03|22.89|22.99|22.85|23.03|22.89|22.99|22.85|41
1725122700000|2024-08-31 16:45:00|22.98|22.84|22.95|22.81|22.99|22.85|22.94|22.8|40
1725123000000|2024-08-31 16:50:00|22.96|22.82|22.91|22.77|22.97|22.83|22.91|22.77|36
1725123300000|2024-08-31 16:55:00|22.9|22.76|22.86|22.72|22.91|22.77|22.83|22.69|79
1725123600000|2024-08-31 17:00:00|22.85|22.71|22.86|22.72|22.92|22.78|22.81|22.67|62
1725123900000|2024-08-31 17:05:00|22.85|22.71|22.87|22.73|22.9|22.76|22.85|22.71|47
1725124200000|2024-08-31 17:10:00|22.86|22.72|22.8|22.66|22.87|22.73|22.79|22.65|49
1725124500000|2024-08-31 17:15:00|22.79|22.65|22.81|22.67|22.81|22.67|22.77|22.63|89
1725124800000|2024-08-31 17:20:00|22.79|22.65|22.77|22.63|22.83|22.69|22.76|22.62|41
1725125100000|2024-08-31 17:25:00|22.76|22.62|22.75|22.61|22.77|22.63|22.73|22.59|21
1725125400000|2024-08-31 17:30:00|22.74|22.6|22.71|22.57|22.75|22.61|22.7|22.56|41
1725125700000|2024-08-31 17:35:00|22.7|22.56|22.69|22.55|22.71|22.57|22.67|22.53|38
1725126000000|2024-08-31 17:40:00|22.7|22.56|22.73|22.59|22.74|22.6|22.68|22.54|24
1725126300000|2024-08-31 17:45:00|22.72|22.58|22.64|22.5|22.72|22.58|22.64|22.5|49
1725126600000|2024-08-31 17:50:00|22.63|22.49|22.63|22.49|22.64|22.5|22.54|22.4|66
1725126900000|2024-08-31 17:55:00|22.64|22.5|22.65|22.51|22.7|22.56|22.61|22.47|82
1725127200000|2024-08-31 18:00:00|22.64|22.5|22.67|22.53|22.69|22.55|22.61|22.47|76
1725127500000|2024-08-31 18:05:00|22.68|22.54|22.73|22.59|22.75|22.61|22.68|22.54|70
1725127800000|2024-08-31 18:10:00|22.72|22.58|22.74|22.6|22.74|22.6|22.69|22.55|45
1725128100000|2024-08-31 18:15:00|22.75|22.61|22.73|22.59|22.76|22.62|22.71|22.57|57
1725128400000|2024-08-31 18:20:00|22.72|22.58|22.77|22.63|22.79|22.65|22.72|22.58|44
1725128700000|2024-08-31 18:25:00|22.78|22.64|22.79|22.65|22.8|22.66|22.77|22.63|30
1725129000000|2024-08-31 18:30:00|22.78|22.64|22.76|22.62|22.83|22.69|22.76|22.62|51
1725129300000|2024-08-31 18:35:00|22.75|22.61|22.78|22.64|22.79|22.65|22.73|22.59|40
1725129600000|2024-08-31 18:40:00|22.79|22.65|22.76|22.62|22.82|22.68|22.76|22.62|35
1725129900000|2024-08-31 18:45:00|22.75|22.61|22.73|22.59|22.77|22.63|22.73|22.59|29
1725130200000|2024-08-31 18:50:00|22.74|22.6|22.73|22.59|22.75|22.61|22.69|22.55|36
1725130500000|2024-08-31 18:55:00|22.71|22.57|22.7|22.56|22.73|22.59|22.7|22.56|16
1725130800000|2024-08-31 19:00:00|22.69|22.55|22.72|22.58|22.72|22.58|22.68|22.54|40
1725131100000|2024-08-31 19:05:00|22.71|22.57|22.7|22.56|22.73|22.59|22.68|22.54|51
1725131400000|2024-08-31 19:10:00|22.69|22.55|22.74|22.6|22.74|22.6|22.69|22.55|28
1725131700000|2024-08-31 19:15:00|22.73|22.59|22.76|22.62|22.76|22.62|22.7|22.56|47
1725132000000|2024-08-31 19:20:00|22.75|22.61|22.75|22.61|22.76|22.62|22.72|22.58|25
1725132300000|2024-08-31 19:25:00|22.74|22.6|22.73|22.59|22.76|22.62|22.72|22.58|33
1725132600000|2024-08-31 19:30:00|22.72|22.58|22.75|22.61|22.77|22.63|22.71|22.57|43
1725132900000|2024-08-31 19:35:00|22.74|22.6|22.78|22.64|22.79|22.65|22.74|22.6|27
1725133200000|2024-08-31 19:40:00|22.77|22.63|22.77|22.63|22.78|22.64|22.75|22.61|31
1725133500000|2024-08-31 19:45:00|22.78|22.64|22.77|22.63|22.8|22.66|22.75|22.61|42
1725133800000|2024-08-31 19:50:00|22.78|22.64|22.76|22.62|22.78|22.64|22.75|22.61|35
1725134100000|2024-08-31 19:55:00|22.75|22.61|22.78|22.64|22.78|22.64|22.75|22.61|36
1725134400000|2024-08-31 20:00:00|22.77|22.63|22.71|22.57|22.78|22.64|22.71|22.57|59
1725134700000|2024-08-31 20:05:00|22.7|22.56|22.68|22.54|22.72|22.58|22.68|22.54|35
1725135000000|2024-08-31 20:10:00|22.69|22.55|22.72|22.58|22.74|22.6|22.69|22.55|18
1725135300000|2024-08-31 20:15:00|22.73|22.59|22.77|22.63|22.77|22.63|22.7|22.56|75
1725135600000|2024-08-31 20:20:00|22.76|22.62|22.74|22.6|22.77|22.63|22.73|22.59|53
1725135900000|2024-08-31 20:25:00|22.75|22.61|22.75|22.61|22.77|22.63|22.74|22.6|21
1725136200000|2024-08-31 20:30:00|22.76|22.62|22.8|22.66|22.8|22.66|22.75|22.61|49
1725136500000|2024-08-31 20:35:00|22.79|22.65|22.81|22.67|22.82|22.68|22.79|22.65|45
1725136800000|2024-08-31 20:40:00|22.82|22.68|22.84|22.7|22.84|22.7|22.81|22.67|33
1725137100000|2024-08-31 20:45:00|22.82|22.68|22.85|22.71|22.86|22.72|22.82|22.68|16
1725137400000|2024-08-31 20:50:00|22.84|22.7|22.84|22.7|22.85|22.71|22.83|22.69|23
1725137700000|2024-08-31 20:55:00|22.83|22.69|22.83|22.69|22.84|22.7|22.81|22.67|27
1725138000000|2024-08-31 21:00:00|22.82|22.68|22.8|22.66|22.83|22.69|22.78|22.64|35
1725138300000|2024-08-31 21:05:00|22.79|22.65|22.81|22.67|22.82|22.68|22.79|22.65|77
1725138600000|2024-08-31 21:10:00|22.82|22.68|22.8|22.66|22.84|22.7|22.8|22.66|29
1725138900000|2024-08-31 21:15:00|22.79|22.65|22.78|22.64|22.8|22.66|22.78|22.64|20
1725139200000|2024-08-31 21:20:00|22.79|22.65|22.83|22.69|22.83|22.69|22.78|22.64|23
1725139500000|2024-08-31 21:25:00|22.82|22.68|22.83|22.69|22.83|22.69|22.8|22.66|18
1725139800000|2024-08-31 21:30:00|22.82|22.68|22.82|22.68|22.83|22.69|22.82|22.68|9
1725140100000|2024-08-31 21:35:00|22.83|22.69|22.84|22.7|22.84|22.7|22.83|22.69|6
1725140400000|2024-08-31 21:40:00|22.85|22.71|22.86|22.72|22.87|22.73|22.85|22.71|10
1725140700000|2024-08-31 21:45:00|22.87|22.73|22.9|22.76|22.9|22.76|22.86|22.72|34
1725141000000|2024-08-31 21:50:00|22.91|22.77|22.93|22.79|22.95|22.81|22.91|22.77|17
1725141300000|2024-08-31 21:55:00|22.92|22.78|22.91|22.77|22.94|22.8|22.89|22.75|40
1725141600000|2024-08-31 22:00:00|22.9|22.76|22.89|22.75|22.91|22.77|22.87|22.73|72
1725141900000|2024-08-31 22:05:00|22.9|22.76|22.9|22.76|22.92|22.78|22.89|22.75|33
1725142200000|2024-08-31 22:10:00|22.91|22.77|22.95|22.81|22.95|22.81|22.9|22.76|25
1725142500000|2024-08-31 22:15:00|22.94|22.8|22.93|22.79|22.95|22.81|22.91|22.77|50
1725142800000|2024-08-31 22:20:00|22.92|22.78|22.87|22.73|22.92|22.78|22.86|22.72|34
1725143100000|2024-08-31 22:25:00|22.86|22.72|22.86|22.72|22.87|22.73|22.85|22.71|27
1725143400000|2024-08-31 22:30:00|22.87|22.73|22.88|22.74|22.89|22.75|22.86|22.72|34
1725143700000|2024-08-31 22:35:00|22.89|22.75|22.89|22.75|22.89|22.75|22.88|22.74|31
1725144000000|2024-08-31 22:40:00|22.88|22.74|22.88|22.74|22.89|22.75|22.87|22.73|23
1725144300000|2024-08-31 22:45:00|22.87|22.73|22.88|22.74|22.89|22.75|22.87|22.73|32
1725144600000|2024-08-31 22:50:00|22.89|22.75|22.87|22.73|22.89|22.75|22.86|22.72|73
1725144900000|2024-08-31 22:55:00|22.88|22.74|22.84|22.7|22.88|22.74|22.83|22.69|39
1725145200000|2024-08-31 23:00:00|22.83|22.69|22.84|22.7|22.87|22.73|22.83|22.69|54
1725145500000|2024-08-31 23:05:00|22.85|22.71|22.81|22.67|22.85|22.71|22.81|22.67|32
1725145800000|2024-08-31 23:10:00|22.82|22.68|22.78|22.64|22.82|22.68|22.78|22.64|44
1725146100000|2024-08-31 23:15:00|22.77|22.63|22.78|22.64|22.79|22.65|22.76|22.62|28
1725146400000|2024-08-31 23:20:00|22.77|22.63|22.76|22.62|22.77|22.63|22.74|22.6|19
1725146700000|2024-08-31 23:25:00|22.77|22.63|22.78|22.64|22.8|22.66|22.77|22.63|16
1725147000000|2024-08-31 23:30:00|22.79|22.65|22.82|22.68|22.82|22.68|22.78|22.64|14
1725147300000|2024-08-31 23:35:00|22.81|22.67|22.81|22.67|22.82|22.68|22.79|22.65|27
1725147600000|2024-08-31 23:40:00|22.8|22.66|22.83|22.69|22.83|22.69|22.8|22.66|28
1725147900000|2024-08-31 23:45:00|22.84|22.7|22.86|22.72|22.86|22.72|22.84|22.7|61
1725148200000|2024-08-31 23:50:00|22.87|22.73|22.87|22.73|22.89|22.75|22.87|22.73|45
1725148500000|2024-08-31 23:55:00|22.86|22.72|22.87|22.73|22.88|22.74|22.86|22.72|32
1725148800000|2024-09-01 00:00:00|22.86|22.72|22.87|22.73|22.87|22.73|22.83|22.69|28
1725149100000|2024-09-01 00:05:00|22.88|22.74|22.88|22.74|22.91|22.77|22.86|22.72|58
1725149400000|2024-09-01 00:10:00|22.87|22.73|22.89|22.75|22.91|22.77|22.87|22.73|49
1725149700000|2024-09-01 00:15:00|22.88|22.74|22.86|22.72|22.89|22.75|22.86|22.72|31
1725150000000|2024-09-01 00:20:00|22.85|22.71|22.87|22.73|22.88|22.74|22.85|22.71|13
1725150300000|2024-09-01 00:25:00|22.86|22.72|22.84|22.7|22.86|22.72|22.82|22.68|74
1725150600000|2024-09-01 00:30:00|22.85|22.71|22.82|22.68|22.85|22.71|22.8|22.66|60
1725150900000|2024-09-01 00:35:00|22.81|22.67|22.85|22.71|22.85|22.71|22.81|22.67|15
1725151200000|2024-09-01 00:40:00|22.84|22.7|22.82|22.68|22.88|22.74|22.81|22.67|19
1725151500000|2024-09-01 00:45:00|22.83|22.69|22.84|22.7|22.86|22.72|22.82|22.68|38
1725151800000|2024-09-01 00:50:00|22.85|22.71|22.86|22.72|22.87|22.73|22.84|22.7|42
1725152100000|2024-09-01 00:55:00|22.87|22.73|22.85|22.71|22.88|22.74|22.85|22.71|45
1725152400000|2024-09-01 01:00:00|22.84|22.7|22.8|22.66|22.84|22.7|22.8|22.66|33
1725152700000|2024-09-01 01:05:00|22.81|22.67|22.78|22.64|22.81|22.67|22.77|22.63|32
1725153000000|2024-09-01 01:10:00|22.77|22.63|22.74|22.6|22.77|22.63|22.74|22.6|28
1725153300000|2024-09-01 01:15:00|22.75|22.61|22.77|22.63|22.77|22.63|22.73|22.59|25
1725153600000|2024-09-01 01:20:00|22.78|22.64|22.79|22.65|22.81|22.67|22.77|22.63|48
1725153900000|2024-09-01 01:25:00|22.78|22.64|22.81|22.67|22.81|22.67|22.78|22.64|34
1725154200000|2024-09-01 01:30:00|22.8|22.66|22.8|22.66|22.83|22.69|22.78|22.64|91
1725154500000|2024-09-01 01:35:00|22.79|22.65|22.73|22.59|22.79|22.65|22.73|22.59|59
1725154800000|2024-09-01 01:40:00|22.74|22.6|22.76|22.62|22.76|22.62|22.72|22.58|55
1725155100000|2024-09-01 01:45:00|22.75|22.61|22.7|22.56|22.76|22.62|22.7|22.56|73
1725155400000|2024-09-01 01:50:00|22.71|22.57|22.65|22.51|22.72|22.58|22.64|22.5|77
1725155700000|2024-09-01 01:55:00|22.64|22.5|22.63|22.49|22.65|22.51|22.61|22.47|78
1725156000000|2024-09-01 02:00:00|22.62|22.48|22.59|22.45|22.64|22.5|22.57|22.43|86
1725156300000|2024-09-01 02:05:00|22.58|22.44|22.48|22.34|22.59|22.45|22.44|22.3|88
1725156600000|2024-09-01 02:10:00|22.49|22.35|22.45|22.31|22.53|22.39|22.45|22.31|47
1725156900000|2024-09-01 02:15:00|22.44|22.3|22.48|22.34|22.51|22.37|22.43|22.29|66
1725157200000|2024-09-01 02:20:00|22.47|22.33|22.34|22.2|22.48|22.34|22.33|22.19|99
1725157500000|2024-09-01 02:25:00|22.33|22.19|22.35|22.21|22.37|22.23|22.32|22.18|51
1725157800000|2024-09-01 02:30:00|22.34|22.2|22.4|22.26|22.43|22.29|22.34|22.2|89
1725158100000|2024-09-01 02:35:00|22.41|22.27|22.49|22.35|22.49|22.35|22.4|22.26|48
1725158400000|2024-09-01 02:40:00|22.48|22.34|22.45|22.31|22.49|22.35|22.45|22.31|30
1725158700000|2024-09-01 02:45:00|22.43|22.29|22.47|22.33|22.48|22.34|22.43|22.29|49
1725159000000|2024-09-01 02:50:00|22.46|22.32|22.51|22.37|22.51|22.37|22.46|22.32|32
1725159300000|2024-09-01 02:55:00|22.5|22.36|22.52|22.38|22.52|22.38|22.5|22.36|49
1725159600000|2024-09-01 03:00:00|22.51|22.37|22.49|22.35|22.52|22.38|22.48|22.34|73
1725159900000|2024-09-01 03:05:00|22.48|22.34|22.5|22.36|22.51|22.37|22.48|22.34|35
1725160200000|2024-09-01 03:10:00|22.51|22.37|22.58|22.44|22.59|22.45|22.51|22.37|38
1725160500000|2024-09-01 03:15:00|22.59|22.45|22.57|22.43|22.63|22.49|22.57|22.43|77
1725160800000|2024-09-01 03:20:00|22.56|22.42|22.58|22.44|22.59|22.45|22.55|22.41|17
1725161100000|2024-09-01 03:25:00|22.59|22.45|22.62|22.48|22.62|22.48|22.59|22.45|16
1725161400000|2024-09-01 03:30:00|22.61|22.47|22.57|22.43|22.64|22.5|22.57|22.43|31
1725161700000|2024-09-01 03:35:00|22.56|22.42|22.57|22.43|22.59|22.45|22.56|22.42|16
1725162000000|2024-09-01 03:40:00|22.56|22.42|22.55|22.41|22.56|22.42|22.54|22.4|28
1725162300000|2024-09-01 03:45:00|22.56|22.42|22.54|22.4|22.58|22.44|22.54|22.4|33
1725162600000|2024-09-01 03:50:00|22.53|22.39|22.52|22.38|22.54|22.4|22.52|22.38|28
1725162900000|2024-09-01 03:55:00|22.53|22.39|22.55|22.41|22.55|22.41|22.52|22.38|29
1725163200000|2024-09-01 04:00:00|22.54|22.4|22.49|22.35|22.55|22.41|22.49|22.35|38
1725163500000|2024-09-01 04:05:00|22.48|22.34|22.46|22.32|22.5|22.36|22.45|22.31|55
1725163800000|2024-09-01 04:10:00|22.45|22.31|22.45|22.31|22.46|22.32|22.44|22.3|39
1725164100000|2024-09-01 04:15:00|22.46|22.32|22.43|22.29|22.46|22.32|22.41|22.27|56
1725164400000|2024-09-01 04:20:00|22.44|22.3|22.49|22.35|22.49|22.35|22.43|22.29|38
1725164700000|2024-09-01 04:25:00|22.5|22.36|22.53|22.39|22.53|22.39|22.5|22.36|30
1725165000000|2024-09-01 04:30:00|22.52|22.38|22.56|22.42|22.56|22.42|22.52|22.38|43
1725165300000|2024-09-01 04:35:00|22.57|22.43|22.54|22.4|22.58|22.44|22.54|22.4|22
1725165600000|2024-09-01 04:40:00|22.53|22.39|22.49|22.35|22.55|22.41|22.49|22.35|69
1725165900000|2024-09-01 04:45:00|22.5|22.36|22.48|22.34|22.51|22.37|22.47|22.33|35
1725166200000|2024-09-01 04:50:00|22.47|22.33|22.48|22.34|22.49|22.35|22.45|22.31|38
1725166500000|2024-09-01 04:55:00|22.47|22.33|22.47|22.33|22.5|22.36|22.46|22.32|37
1725166800000|2024-09-01 05:00:00|22.48|22.34|22.45|22.31|22.5|22.36|22.45|22.31|22
1725167100000|2024-09-01 05:05:00|22.44|22.3|22.44|22.3|22.45|22.31|22.42|22.28|39
1725167400000|2024-09-01 05:10:00|22.45|22.31|22.47|22.33|22.48|22.34|22.45|22.31|25
1725167700000|2024-09-01 05:15:00|22.48|22.34|22.48|22.34|22.49|22.35|22.46|22.32|35
1725168000000|2024-09-01 05:20:00|22.47|22.33|22.39|22.25|22.47|22.33|22.39|22.25|73
1725168300000|2024-09-01 05:25:00|22.38|22.24|22.33|22.19|22.39|22.25|22.31|22.17|77
1725168600000|2024-09-01 05:30:00|22.34|22.2|22.2|22.06|22.36|22.22|22.17|22.03|81
1725168900000|2024-09-01 05:35:00|22.19|22.05|22.08|21.94|22.22|22.08|22.07|21.93|86
1725169200000|2024-09-01 05:40:00|22.09|21.95|22.08|21.94|22.16|22.02|22.07|21.93|109
1725169500000|2024-09-01 05:45:00|22.09|21.95|22.09|21.95|22.13|21.99|22.08|21.94|72
1725169800000|2024-09-01 05:50:00|22.08|21.94|22|21.86|22.1|21.96|21.99|21.85|57
1725170100000|2024-09-01 05:55:00|22.01|21.87|22.02|21.88|22.07|21.93|22.01|21.87|42
1725170400000|2024-09-01 06:00:00|22.01|21.87|22.09|21.95|22.09|21.95|21.98|21.84|81
1725170700000|2024-09-01 06:05:00|22.08|21.94|22.08|21.94|22.09|21.95|22.05|21.91|67
1725171000000|2024-09-01 06:10:00|22.09|21.95|22.16|22.02|22.18|22.04|22.09|21.95|44
1725171300000|2024-09-01 06:15:00|22.15|22.01|22.13|21.99|22.17|22.03|22.12|21.98|73
1725171600000|2024-09-01 06:20:00|22.14|22|22.14|22|22.14|22|22.11|21.97|43
1725171900000|2024-09-01 06:25:00|22.15|22.01|22.16|22.02|22.17|22.03|22.14|22|26
1725172200000|2024-09-01 06:30:00|22.17|22.03|22.13|21.99|22.19|22.05|22.11|21.97|43
1725172500000|2024-09-01 06:35:00|22.14|22|22.15|22.01|22.16|22.02|22.12|21.98|46
1725172800000|2024-09-01 06:40:00|22.16|22.02|22.21|22.07|22.21|22.07|22.15|22.01|14
1725173100000|2024-09-01 06:45:00|22.22|22.08|22.19|22.05|22.25|22.11|22.19|22.05|34
1725173400000|2024-09-01 06:50:00|22.2|22.06|22.15|22.01|22.22|22.08|22.15|22.01|34
1725173700000|2024-09-01 06:55:00|22.14|22|22.14|22|22.17|22.03|22.13|21.99|43
1725174000000|2024-09-01 07:00:00|22.13|21.99|22.18|22.04|22.18|22.04|22.13|21.99|52
1725174300000|2024-09-01 07:05:00|22.17|22.03|22.1|21.96|22.17|22.03|22.09|21.95|61
1725174600000|2024-09-01 07:10:00|22.11|21.97|22.13|21.99|22.13|21.99|22.1|21.96|25
1725174900000|2024-09-01 07:15:00|22.12|21.98|22.1|21.96|22.13|21.99|22.07|21.93|45
1725175200000|2024-09-01 07:20:00|22.11|21.97|22.09|21.95|22.14|22|22.09|21.95|31
1725175500000|2024-09-01 07:25:00|22.1|21.96|22.11|21.97|22.12|21.98|22.08|21.94|55
1725175800000|2024-09-01 07:30:00|22.12|21.98|22.16|22.02|22.18|22.04|22.12|21.98|31
1725176100000|2024-09-01 07:35:00|22.17|22.03|22.14|22|22.18|22.04|22.13|21.99|40
1725176400000|2024-09-01 07:40:00|22.13|21.99|22.17|22.03|22.17|22.03|22.12|21.98|23
1725176700000|2024-09-01 07:45:00|22.18|22.04|22.27|22.13|22.28|22.14|22.18|22.04|54
1725177000000|2024-09-01 07:50:00|22.28|22.14|22.28|22.14|22.32|22.18|22.28|22.14|51
1725177300000|2024-09-01 07:55:00|22.27|22.13|22.35|22.21|22.35|22.21|22.27|22.13|46
1725177600000|2024-09-01 08:00:00|22.34|22.2|22.31|22.17|22.35|22.21|22.31|22.17|62
1725177900000|2024-09-01 08:05:00|22.32|22.18|22.26|22.12|22.32|22.18|22.26|22.12|48
1725178200000|2024-09-01 08:10:00|22.27|22.13|22.25|22.11|22.28|22.14|22.22|22.08|42
1725178500000|2024-09-01 08:15:00|22.26|22.12|22.21|22.07|22.26|22.12|22.21|22.07|36
1725178800000|2024-09-01 08:20:00|22.2|22.06|22.2|22.06|22.21|22.07|22.18|22.04|27
1725179100000|2024-09-01 08:25:00|22.21|22.07|22.18|22.04|22.23|22.09|22.18|22.04|60
1725179400000|2024-09-01 08:30:00|22.17|22.03|22.15|22.01|22.18|22.04|22.14|22|65
1725179700000|2024-09-01 08:35:00|22.16|22.02|22.14|22|22.19|22.05|22.13|21.99|47
1725180000000|2024-09-01 08:40:00|22.15|22.01|22.16|22.02|22.17|22.03|22.15|22.01|36
1725180300000|2024-09-01 08:45:00|22.17|22.03|22.13|21.99|22.18|22.04|22.11|21.97|45
1725180600000|2024-09-01 08:50:00|22.14|22|22.13|21.99|22.14|22|22.12|21.98|38
1725180900000|2024-09-01 08:55:00|22.14|22|22.14|22|22.16|22.02|22.13|21.99|59
1725181200000|2024-09-01 09:00:00|22.13|21.99|22.11|21.97|22.14|22|22.1|21.96|28
1725181500000|2024-09-01 09:05:00|22.12|21.98|22.12|21.98|22.13|21.99|22.1|21.96|18
1725181800000|2024-09-01 09:10:00|22.11|21.97|22.13|21.99|22.15|22.01|22.11|21.97|31
1725182100000|2024-09-01 09:15:00|22.14|22|22.18|22.04|22.19|22.05|22.14|22|29
1725182400000|2024-09-01 09:20:00|22.19|22.05|22.21|22.07|22.22|22.08|22.16|22.02|39
1725182700000|2024-09-01 09:25:00|22.2|22.06|22.2|22.06|22.21|22.07|22.17|22.03|23
1725183000000|2024-09-01 09:30:00|22.19|22.05|22.52|22.38|22.66|22.52|22.19|22.05|155
1725183300000|2024-09-01 09:35:00|22.54|22.4|22.54|22.4|22.56|22.42|22.52|22.38|104
1725183600000|2024-09-01 09:40:00|22.55|22.41|22.51|22.37|22.55|22.41|22.49|22.35|79
1725183900000|2024-09-01 09:45:00|22.52|22.38|22.46|22.32|22.53|22.39|22.45|22.31|77
1725184200000|2024-09-01 09:50:00|22.45|22.31|22.47|22.33|22.48|22.34|22.43|22.29|89
1725184500000|2024-09-01 09:55:00|22.46|22.32|22.47|22.33|22.49|22.35|22.43|22.29|39
1725184800000|2024-09-01 10:00:00|22.46|22.32|22.45|22.31|22.47|22.33|22.42|22.28|66
1725185100000|2024-09-01 10:05:00|22.44|22.3|22.39|22.25|22.44|22.3|22.37|22.23|60
1725185400000|2024-09-01 10:10:00|22.38|22.24|22.36|22.22|22.39|22.25|22.35|22.21|66
1725185700000|2024-09-01 10:15:00|22.37|22.23|22.41|22.27|22.41|22.27|22.36|22.22|19
1725186000000|2024-09-01 10:20:00|22.4|22.26|22.31|22.17|22.41|22.27|22.31|22.17|67
1725186300000|2024-09-01 10:25:00|22.32|22.18|22.34|22.2|22.38|22.24|22.31|22.17|62
1725186600000|2024-09-01 10:30:00|22.33|22.19|22.35|22.21|22.36|22.22|22.32|22.18|57
1725186900000|2024-09-01 10:35:00|22.36|22.22|22.34|22.2|22.37|22.23|22.31|22.17|65
1725187200000|2024-09-01 10:40:00|22.35|22.21|22.36|22.22|22.36|22.22|22.31|22.17|40
1725187500000|2024-09-01 10:45:00|22.37|22.23|22.36|22.22|22.38|22.24|22.35|22.21|53
1725187800000|2024-09-01 10:50:00|22.35|22.21|22.36|22.22|22.37|22.23|22.32|22.18|56
1725188100000|2024-09-01 10:55:00|22.37|22.23|22.3|22.16|22.37|22.23|22.27|22.13|56
1725188400000|2024-09-01 11:00:00|22.29|22.15|22.34|22.2|22.37|22.23|22.27|22.13|98
1725188700000|2024-09-01 11:05:00|22.33|22.19|22.35|22.21|22.35|22.21|22.3|22.16|60
1725189000000|2024-09-01 11:10:00|22.34|22.2|22.33|22.19|22.35|22.21|22.32|22.18|55
1725189300000|2024-09-01 11:15:00|22.32|22.18|22.34|22.2|22.35|22.21|22.31|22.17|43
1725189600000|2024-09-01 11:20:00|22.35|22.21|22.36|22.22|22.36|22.22|22.29|22.15|43
1725189900000|2024-09-01 11:25:00|22.37|22.23|22.38|22.24|22.39|22.25|22.35|22.21|70
1725190200000|2024-09-01 11:30:00|22.37|22.23|22.36|22.22|22.39|22.25|22.36|22.22|42
1725190500000|2024-09-01 11:35:00|22.35|22.21|22.38|22.24|22.39|22.25|22.34|22.2|50
1725190800000|2024-09-01 11:40:00|22.39|22.25|22.36|22.22|22.4|22.26|22.34|22.2|42
1725191100000|2024-09-01 11:45:00|22.35|22.21|22.37|22.23|22.38|22.24|22.35|22.21|19
1725191400000|2024-09-01 11:50:00|22.36|22.22|22.39|22.25|22.39|22.25|22.34|22.2|50
1725191700000|2024-09-01 11:55:00|22.4|22.26|22.42|22.28|22.43|22.29|22.4|22.26|49
1725192000000|2024-09-01 12:00:00|22.41|22.27|22.42|22.28|22.46|22.32|22.4|22.26|64
1725192300000|2024-09-01 12:05:00|22.43|22.29|22.48|22.34|22.49|22.35|22.43|22.29|38
1725192600000|2024-09-01 12:10:00|22.49|22.35|22.48|22.34|22.5|22.36|22.47|22.33|56
1725192900000|2024-09-01 12:15:00|22.47|22.33|22.45|22.31|22.48|22.34|22.43|22.29|59
1725193200000|2024-09-01 12:20:00|22.44|22.3|22.4|22.26|22.44|22.3|22.39|22.25|51
1725193500000|2024-09-01 12:25:00|22.39|22.25|22.37|22.23|22.4|22.26|22.36|22.22|51
1725193800000|2024-09-01 12:30:00|22.38|22.24|22.4|22.26|22.43|22.29|22.38|22.24|57
1725194100000|2024-09-01 12:35:00|22.41|22.27|22.36|22.22|22.42|22.28|22.36|22.22|56
1725194400000|2024-09-01 12:40:00|22.37|22.23|22.33|22.19|22.37|22.23|22.3|22.16|35
1725194700000|2024-09-01 12:45:00|22.32|22.18|22.31|22.17|22.37|22.23|22.31|22.17|49
1725195000000|2024-09-01 12:50:00|22.3|22.16|22.35|22.21|22.36|22.22|22.3|22.16|72
1725195300000|2024-09-01 12:55:00|22.34|22.2|22.34|22.2|22.35|22.21|22.32|22.18|21
1725195600000|2024-09-01 13:00:00|22.35|22.21|22.42|22.28|22.42|22.28|22.33|22.19|34
1725195900000|2024-09-01 13:05:00|22.41|22.27|22.44|22.3|22.45|22.31|22.41|22.27|44
1725196200000|2024-09-01 13:10:00|22.45|22.31|22.45|22.31|22.47|22.33|22.44|22.3|35
1725196500000|2024-09-01 13:15:00|22.46|22.32|22.39|22.25|22.46|22.32|22.39|22.25|70
1725196800000|2024-09-01 13:20:00|22.38|22.24|22.38|22.24|22.4|22.26|22.37|22.23|63
1725197100000|2024-09-01 13:25:00|22.39|22.25|22.34|22.2|22.4|22.26|22.32|22.18|44
1725197400000|2024-09-01 13:30:00|22.33|22.19|22.34|22.2|22.39|22.25|22.32|22.18|44
1725197700000|2024-09-01 13:35:00|22.33|22.19|22.32|22.18|22.36|22.22|22.29|22.15|48
1725198000000|2024-09-01 13:40:00|22.33|22.19|22.29|22.15|22.36|22.22|22.26|22.12|96
1725198300000|2024-09-01 13:45:00|22.28|22.14|22.19|22.05|22.32|22.18|22.19|22.05|109
1725198600000|2024-09-01 13:50:00|22.18|22.04|22.33|22.19|22.38|22.24|22.17|22.03|138
1725198900000|2024-09-01 13:55:00|22.34|22.2|22.38|22.24|22.4|22.26|22.34|22.2|81
1725199200000|2024-09-01 14:00:00|22.39|22.25|22.25|22.11|22.39|22.25|22.23|22.09|121
1725199500000|2024-09-01 14:05:00|22.24|22.1|22.14|22|22.25|22.11|22.08|21.94|134
1725199800000|2024-09-01 14:10:00|22.13|21.99|22.08|21.94|22.13|21.99|21.95|21.81|166
1725200100000|2024-09-01 14:15:00|22.09|21.95|22.14|22|22.22|22.08|22.08|21.94|275
1725200400000|2024-09-01 14:20:00|22.13|21.99|22.08|21.94|22.15|22.01|22.04|21.9|144
1725200700000|2024-09-01 14:25:00|22.07|21.93|22.03|21.89|22.08|21.94|22.02|21.88|135
1725201000000|2024-09-01 14:30:00|22.04|21.9|22.12|21.98|22.14|22|22.03|21.89|82
1725201300000|2024-09-01 14:35:00|22.13|21.99|22.25|22.11|22.28|22.14|22.12|21.98|93
1725201600000|2024-09-01 14:40:00|22.24|22.1|22.25|22.11|22.28|22.14|22.2|22.06|96
1725201900000|2024-09-01 14:45:00|22.26|22.12|22.26|22.12|22.35|22.21|22.25|22.11|113
1725202200000|2024-09-01 14:50:00|22.25|22.11|22.24|22.1|22.25|22.11|22.19|22.05|88
1725202500000|2024-09-01 14:55:00|22.23|22.09|22.26|22.12|22.28|22.14|22.23|22.09|66
1725202800000|2024-09-01 15:00:00|22.25|22.11|22.3|22.16|22.34|22.2|22.22|22.08|86
1725203100000|2024-09-01 15:05:00|22.29|22.15|22.34|22.2|22.35|22.21|22.28|22.14|61
1725203400000|2024-09-01 15:10:00|22.33|22.19|22.28|22.14|22.33|22.19|22.25|22.11|66
1725203700000|2024-09-01 15:15:00|22.27|22.13|22.23|22.09|22.31|22.17|22.2|22.06|89
1725204000000|2024-09-01 15:20:00|22.22|22.08|22.26|22.12|22.3|22.16|22.21|22.07|81
1725204300000|2024-09-01 15:25:00|22.27|22.13|22.23|22.09|22.32|22.18|22.23|22.09|55
1725204600000|2024-09-01 15:30:00|22.24|22.1|22.29|22.15|22.3|22.16|22.17|22.03|108
1725204900000|2024-09-01 15:35:00|22.3|22.16|22.36|22.22|22.37|22.23|22.29|22.15|76
1725205200000|2024-09-01 15:40:00|22.35|22.21|22.43|22.29|22.44|22.3|22.34|22.2|135
1725205500000|2024-09-01 15:45:00|22.44|22.3|22.56|22.42|22.6|22.46|22.42|22.28|141
1725205800000|2024-09-01 15:50:00|22.57|22.43|22.55|22.41|22.6|22.46|22.52|22.38|116
1725206100000|2024-09-01 15:55:00|22.56|22.42|22.49|22.35|22.56|22.42|22.45|22.31|70
1725206400000|2024-09-01 16:00:00|22.48|22.34|22.54|22.4|22.54|22.4|22.42|22.28|77
1725206700000|2024-09-01 16:05:00|22.55|22.41|22.52|22.38|22.56|22.42|22.48|22.34|114
1725207000000|2024-09-01 16:10:00|22.53|22.39|22.5|22.36|22.54|22.4|22.48|22.34|58
1725207300000|2024-09-01 16:15:00|22.49|22.35|22.44|22.3|22.51|22.37|22.41|22.27|74
1725207600000|2024-09-01 16:20:00|22.43|22.29|22.34|22.2|22.44|22.3|22.34|22.2|72
1725207900000|2024-09-01 16:25:00|22.35|22.21|22.32|22.18|22.35|22.21|22.29|22.15|76
1725208200000|2024-09-01 16:30:00|22.33|22.19|22.37|22.23|22.37|22.23|22.3|22.16|59
1725208500000|2024-09-01 16:35:00|22.38|22.24|22.36|22.22|22.4|22.26|22.36|22.22|61
1725208800000|2024-09-01 16:40:00|22.35|22.21|22.34|22.2|22.38|22.24|22.32|22.18|54
1725209100000|2024-09-01 16:45:00|22.35|22.21|22.34|22.2|22.35|22.21|22.3|22.16|42
1725209400000|2024-09-01 16:50:00|22.33|22.19|22.35|22.21|22.38|22.24|22.33|22.19|39
1725209700000|2024-09-01 16:55:00|22.34|22.2|22.3|22.16|22.36|22.22|22.3|22.16|23
1725210000000|2024-09-01 17:00:00|22.31|22.17|22.35|22.21|22.36|22.22|22.3|22.16|49
1725210300000|2024-09-01 17:05:00|22.36|22.22|22.39|22.25|22.39|22.25|22.35|22.21|48
1725210600000|2024-09-01 17:10:00|22.4|22.26|22.39|22.25|22.41|22.27|22.37|22.23|41
1725210900000|2024-09-01 17:15:00|22.4|22.26|22.03|21.89|22.4|22.26|22.01|21.87|93
1725211200000|2024-09-01 17:20:00|22.02|21.88|21.95|21.81|22.04|21.9|21.92|21.78|92
1725211500000|2024-09-01 17:25:00|21.94|21.8|21.92|21.78|21.98|21.84|21.88|21.74|69
1725211800000|2024-09-01 17:30:00|21.91|21.77|21.85|21.71|21.93|21.79|21.83|21.69|96
1725212100000|2024-09-01 17:35:00|21.86|21.72|21.91|21.77|21.97|21.83|21.86|21.72|60
1725212400000|2024-09-01 17:40:00|21.92|21.78|21.96|21.82|21.96|21.82|21.91|21.77|63
1725212700000|2024-09-01 17:45:00|21.95|21.81|21.95|21.81|21.97|21.83|21.9|21.76|63
1725213000000|2024-09-01 17:50:00|21.94|21.8|21.98|21.84|21.99|21.85|21.94|21.8|57
1725213300000|2024-09-01 17:55:00|21.97|21.83|21.98|21.84|21.99|21.85|21.94|21.8|40
1725213600000|2024-09-01 18:00:00|21.97|21.83|22.04|21.9|22.04|21.9|21.96|21.82|66
1725213900000|2024-09-01 18:05:00|22.03|21.89|21.95|21.81|22.04|21.9|21.94|21.8|43
1725214200000|2024-09-01 18:10:00|21.94|21.8|21.97|21.83|21.97|21.83|21.91|21.77|48
1725214500000|2024-09-01 18:15:00|21.98|21.84|22.04|21.9|22.05|21.91|21.97|21.83|58
1725214800000|2024-09-01 18:20:00|22.05|21.91|22.14|22|22.15|22.01|22.04|21.9|62
1725215100000|2024-09-01 18:25:00|22.15|22.01|22.31|22.17|22.43|22.29|22.14|22|167
1725215400000|2024-09-01 18:30:00|22.32|22.18|22.31|22.17|22.4|22.26|22.3|22.16|146
1725215700000|2024-09-01 18:35:00|22.3|22.16|22.22|22.08|22.31|22.17|22.2|22.06|117
1725216000000|2024-09-01 18:40:00|22.23|22.09|22.24|22.1|22.28|22.14|22.22|22.08|84
1725216300000|2024-09-01 18:45:00|22.25|22.11|22.27|22.13|22.3|22.16|22.22|22.08|87
1725216600000|2024-09-01 18:50:00|22.28|22.14|22.27|22.13|22.31|22.17|22.24|22.1|68
1725216900000|2024-09-01 18:55:00|22.26|22.12|22.26|22.12|22.28|22.14|22.24|22.1|23
1725217200000|2024-09-01 19:00:00|22.27|22.13|22.33|22.19|22.35|22.21|22.26|22.12|62
1725217500000|2024-09-01 19:05:00|22.34|22.2|22.3|22.16|22.41|22.27|22.28|22.14|123
1725217800000|2024-09-01 19:10:00|22.31|22.17|22.3|22.16|22.35|22.21|22.3|22.16|91
1725218100000|2024-09-01 19:15:00|22.31|22.17|22.27|22.13|22.34|22.2|22.26|22.12|95
1725218400000|2024-09-01 19:20:00|22.26|22.12|22.16|22.02|22.26|22.12|22.15|22.01|73
1725218700000|2024-09-01 19:25:00|22.15|22.01|22.47|21.83|22.49|22.08|22.15|21.77|71
1725219000000|2024-09-01 19:30:00|22.48|21.84|22.56|21.92|22.56|21.92|22.47|21.83|47
1725219300000|2024-09-01 19:35:00|22.57|21.93|22.47|21.83|22.57|21.93|22.47|21.83|33
1725219600000|2024-09-01 19:40:00|22.48|21.84|22.44|21.8|22.48|21.84|22.43|21.79|41
1725219900000|2024-09-01 19:45:00|22.43|21.79|22.44|21.8|22.46|21.82|22.43|21.79|36
1725220200000|2024-09-01 19:50:00|22.45|21.81|22.44|21.8|22.47|21.83|22.43|21.79|30
1725220500000|2024-09-01 19:55:00|22.45|21.81|22.46|21.82|22.47|21.83|22.43|21.79|38
1725220800000|2024-09-01 20:00:00|22.47|21.83|22.55|21.91|22.55|21.91|22.45|21.81|57
1725221100000|2024-09-01 20:05:00|22.56|21.92|22.56|21.92|22.6|21.96|22.53|21.89|59
1725221400000|2024-09-01 20:10:00|22.55|21.91|22.6|21.96|22.61|21.97|22.55|21.91|30
1725221700000|2024-09-01 20:15:00|22.61|21.97|22.58|21.94|22.61|21.97|22.54|21.9|47
1725222000000|2024-09-01 20:20:00|22.59|21.95|22.58|21.94|22.64|22|22.58|21.94|99
1725222300000|2024-09-01 20:25:00|22.59|21.95|22.54|21.9|22.59|21.95|22.53|21.89|82
1725222600000|2024-09-01 20:30:00|22.55|21.91|22.53|21.89|22.55|21.91|22.51|21.87|72
1725222900000|2024-09-01 20:35:00|22.54|21.9|22.47|21.83|22.54|21.9|22.45|21.81|36
1725223200000|2024-09-01 20:40:00|22.46|21.82|22.48|21.84|22.5|21.86|22.46|21.82|25
1725223500000|2024-09-01 20:45:00|22.49|21.85|22.47|21.83|22.5|21.86|22.47|21.83|39
1725223800000|2024-09-01 20:50:00|22.46|21.82|22.49|21.85|22.49|21.85|22.44|21.8|26
1725224100000|2024-09-01 20:55:00|22.5|21.86|22.49|21.85|22.51|21.87|22.48|21.84|58
1725224400000|2024-09-01 21:00:00|22.48|21.84|22.19|22.05|22.49|22.1|22.18|21.84|173
1725224700000|2024-09-01 21:05:00|22.18|22.04|22.16|22.02|22.18|22.04|22.14|22|111
1725225000000|2024-09-01 21:10:00|22.17|22.03|22.11|21.97|22.17|22.03|22.1|21.96|113
1725225300000|2024-09-01 21:15:00|22.1|21.96|22.1|21.96|22.14|22|22.06|21.92|145
1725225600000|2024-09-01 21:20:00|22.09|21.95|22.04|21.9|22.09|21.95|22.02|21.88|156
1725225900000|2024-09-01 21:25:00|22.05|21.91|22|21.86|22.05|21.91|22|21.86|36
1725226200000|2024-09-01 21:30:00|21.99|21.85|21.95|21.81|21.99|21.85|21.92|21.78|32
1725226500000|2024-09-01 21:35:00|21.96|21.82|22.01|21.87|22.01|21.87|21.96|21.82|70
1725226800000|2024-09-01 21:40:00|22|21.86|22.02|21.88|22.02|21.88|21.99|21.85|53
1725227100000|2024-09-01 21:45:00|22.01|21.87|22.02|21.88|22.02|21.88|22.01|21.87|12
1725227400000|2024-09-01 21:50:00|22.01|21.87|22.02|21.88|22.05|21.91|22.01|21.87|26
1725227700000|2024-09-01 21:55:00|22.01|21.87|22.02|21.88|22.05|21.91|22.01|21.87|34
1725228000000|2024-09-01 22:00:00|22.03|21.89|21.93|21.79|22.06|21.92|21.91|21.77|43
1725228300000|2024-09-01 22:05:00|21.92|21.78|21.97|21.83|21.97|21.83|21.9|21.76|120
1725228600000|2024-09-01 22:10:00|21.96|21.82|21.86|21.72|21.97|21.83|21.85|21.71|35
1725228900000|2024-09-01 22:15:00|21.85|21.71|21.77|21.63|21.86|21.72|21.75|21.61|187
1725229200000|2024-09-01 22:20:00|21.76|21.62|21.64|21.5|21.79|21.65|21.63|21.49|239
1725229500000|2024-09-01 22:25:00|21.65|21.51|21.67|21.53|21.7|21.56|21.59|21.45|323
1725229800000|2024-09-01 22:30:00|21.68|21.54|21.58|21.44|21.68|21.54|21.56|21.42|312
1725230100000|2024-09-01 22:35:00|21.57|21.43|21.54|21.4|21.58|21.44|21.49|21.35|209
1725230400000|2024-09-01 22:40:00|21.55|21.41|21.63|21.49|21.64|21.5|21.54|21.4|95
1725230700000|2024-09-01 22:45:00|21.62|21.48|21.57|21.43|21.62|21.48|21.56|21.42|92
1725231000000|2024-09-01 22:50:00|21.56|21.42|21.51|21.37|21.62|21.48|21.5|21.36|64
1725231300000|2024-09-01 22:55:00|21.5|21.36|21.32|21.18|21.5|21.36|21.22|21.08|133
1725231600000|2024-09-01 23:00:00|21.31|21.17|21.38|21.24|21.38|21.24|21.27|21.13|230
1725231900000|2024-09-01 23:05:00|21.37|21.23|21.46|21.32|21.52|21.38|21.37|21.23|90
1725232200000|2024-09-01 23:10:00|21.45|21.31|21.35|21.21|21.45|21.31|21.32|21.18|151
1725232500000|2024-09-01 23:15:00|21.36|21.22|21.45|21.31|21.46|21.32|21.34|21.2|72
1725232800000|2024-09-01 23:20:00|21.44|21.3|21.4|21.26|21.45|21.31|21.37|21.23|85
1725233100000|2024-09-01 23:25:00|21.39|21.25|21.41|21.27|21.46|21.32|21.39|21.25|82
1725233400000|2024-09-01 23:30:00|21.42|21.28|21.48|21.34|21.49|21.35|21.41|21.27|199
1725233700000|2024-09-01 23:35:00|21.47|21.33|21.49|21.35|21.55|21.41|21.46|21.32|141
1725234000000|2024-09-01 23:40:00|21.48|21.34|21.53|21.39|21.53|21.39|21.48|21.34|133
1725234300000|2024-09-01 23:45:00|21.52|21.38|21.5|21.36|21.56|21.42|21.49|21.35|153
1725234600000|2024-09-01 23:50:00|21.49|21.35|21.52|21.38|21.55|21.41|21.49|21.35|107
1725234900000|2024-09-01 23:55:00|21.51|21.37|21.49|21.35|21.53|21.39|21.49|21.35|55
1725235200000|2024-09-02 00:00:00|21.48|21.34|21.49|21.35|21.54|21.4|21.46|21.32|116
1725235500000|2024-09-02 00:05:00|21.5|21.36|21.49|21.35|21.56|21.42|21.44|21.3|140
1725235800000|2024-09-02 00:10:00|21.48|21.34|21.55|21.41|21.58|21.44|21.48|21.34|183
1725236100000|2024-09-02 00:15:00|21.56|21.42|21.52|21.38|21.59|21.45|21.5|21.36|131
1725236400000|2024-09-02 00:20:00|21.51|21.37|21.57|21.43|21.59|21.45|21.44|21.3|113
1725236700000|2024-09-02 00:25:00|21.56|21.42|21.59|21.45|21.6|21.46|21.52|21.38|141
1725237000000|2024-09-02 00:30:00|21.58|21.44|21.71|21.57|21.71|21.57|21.58|21.44|205
1725237300000|2024-09-02 00:35:00|21.7|21.56|21.67|21.53|21.73|21.59|21.66|21.52|225
1725237600000|2024-09-02 00:40:00|21.66|21.52|21.58|21.44|21.67|21.53|21.58|21.44|139
1725237900000|2024-09-02 00:45:00|21.57|21.43|21.57|21.43|21.6|21.46|21.54|21.4|83
1725238200000|2024-09-02 00:50:00|21.58|21.44|21.63|21.49|21.63|21.49|21.52|21.38|82
1725238500000|2024-09-02 00:55:00|21.64|21.5|21.7|21.56|21.7|21.56|21.62|21.48|59
1725238800000|2024-09-02 01:00:00|21.71|21.57|21.72|21.58|21.74|21.6|21.65|21.51|252
1725239100000|2024-09-02 01:05:00|21.73|21.59|21.72|21.58|21.74|21.6|21.67|21.53|164
1725239400000|2024-09-02 01:10:00|21.73|21.59|21.8|21.66|21.81|21.67|21.73|21.59|36
1725239700000|2024-09-02 01:15:00|21.79|21.65|21.86|21.72|21.88|21.74|21.79|21.65|130
1725240000000|2024-09-02 01:20:00|21.85|21.71|21.84|21.7|21.91|21.77|21.79|21.65|196
1725240300000|2024-09-02 01:25:00|21.83|21.69|21.88|21.74|21.89|21.75|21.83|21.69|137
1725240600000|2024-09-02 01:30:00|21.87|21.73|21.9|21.76|21.94|21.8|21.87|21.73|166
1725240900000|2024-09-02 01:35:00|21.91|21.77|21.84|21.7|21.91|21.77|21.81|21.67|152
1725241200000|2024-09-02 01:40:00|21.83|21.69|21.82|21.68|21.86|21.72|21.81|21.67|72
1725241500000|2024-09-02 01:45:00|21.83|21.69|21.86|21.72|21.86|21.72|21.78|21.64|114
1725241800000|2024-09-02 01:50:00|21.85|21.71|21.86|21.72|21.88|21.74|21.84|21.7|154
1725242100000|2024-09-02 01:55:00|21.87|21.73|21.83|21.69|21.88|21.74|21.81|21.67|117
1725242400000|2024-09-02 02:00:00|21.82|21.68|21.89|21.75|21.89|21.75|21.81|21.67|68
1725242700000|2024-09-02 02:05:00|21.88|21.74|21.92|21.78|21.98|21.84|21.88|21.74|126
1725243000000|2024-09-02 02:10:00|21.93|21.79|21.89|21.75|21.94|21.8|21.88|21.74|109
1725243300000|2024-09-02 02:15:00|21.9|21.76|21.96|21.82|21.97|21.83|21.88|21.74|101
1725243600000|2024-09-02 02:20:00|21.97|21.83|21.95|21.81|21.98|21.84|21.91|21.77|75
1725243900000|2024-09-02 02:25:00|21.96|21.82|21.86|21.72|21.96|21.82|21.86|21.72|43
1725244200000|2024-09-02 02:30:00|21.87|21.73|21.74|21.6|21.87|21.73|21.74|21.6|87
1725244500000|2024-09-02 02:35:00|21.75|21.61|21.72|21.58|21.76|21.62|21.72|21.58|52
1725244800000|2024-09-02 02:40:00|21.73|21.59|21.77|21.63|21.78|21.64|21.72|21.58|75
1725245100000|2024-09-02 02:45:00|21.78|21.64|21.78|21.64|21.83|21.69|21.76|21.62|119
1725245400000|2024-09-02 02:50:00|21.77|21.63|21.82|21.68|21.82|21.68|21.77|21.63|40
1725245700000|2024-09-02 02:55:00|21.81|21.67|21.81|21.67|21.84|21.7|21.81|21.67|89
1725246000000|2024-09-02 03:00:00|21.8|21.66|21.91|21.77|21.92|21.78|21.8|21.66|143
1725246300000|2024-09-02 03:05:00|21.92|21.78|21.93|21.79|21.94|21.8|21.85|21.71|112
1725246600000|2024-09-02 03:10:00|21.94|21.8|21.93|21.79|21.94|21.8|21.87|21.73|71
1725246900000|2024-09-02 03:15:00|21.92|21.78|21.92|21.78|21.95|21.81|21.91|21.77|53
1725247200000|2024-09-02 03:20:00|21.91|21.77|21.9|21.76|21.94|21.8|21.87|21.73|68
1725247500000|2024-09-02 03:25:00|21.91|21.77|21.9|21.76|21.92|21.78|21.88|21.74|43
1725247800000|2024-09-02 03:30:00|21.89|21.75|21.88|21.74|21.91|21.77|21.86|21.72|78
1725248100000|2024-09-02 03:35:00|21.87|21.73|21.91|21.77|21.92|21.78|21.86|21.72|121
1725248400000|2024-09-02 03:40:00|21.9|21.76|21.86|21.72|21.91|21.77|21.84|21.7|77
1725248700000|2024-09-02 03:45:00|21.85|21.71|21.87|21.73|21.89|21.75|21.84|21.7|47
1725249000000|2024-09-02 03:50:00|21.88|21.74|21.86|21.72|21.88|21.74|21.82|21.68|77
1725249300000|2024-09-02 03:55:00|21.85|21.71|21.89|21.75|21.9|21.76|21.81|21.67|81
1725249600000|2024-09-02 04:00:00|21.9|21.76|21.89|21.75|21.91|21.77|21.85|21.71|131
1725249900000|2024-09-02 04:05:00|21.88|21.74|21.93|21.79|21.94|21.8|21.88|21.74|98
1725250200000|2024-09-02 04:10:00|21.92|21.78|21.85|21.71|21.92|21.78|21.84|21.7|26
1725250500000|2024-09-02 04:15:00|21.86|21.72|21.84|21.7|21.87|21.73|21.83|21.69|43
1725250800000|2024-09-02 04:20:00|21.85|21.71|21.81|21.67|21.85|21.71|21.81|21.67|25
1725251100000|2024-09-02 04:25:00|21.8|21.66|21.83|21.69|21.83|21.69|21.8|21.66|20
1725251400000|2024-09-02 04:30:00|21.84|21.7|21.8|21.66|21.86|21.72|21.8|21.66|71
1725251700000|2024-09-02 04:35:00|21.81|21.67|21.75|21.61|21.81|21.67|21.74|21.6|28
1725252000000|2024-09-02 04:40:00|21.74|21.6|21.72|21.58|21.75|21.61|21.71|21.57|45
1725252300000|2024-09-02 04:45:00|21.73|21.59|21.77|21.63|21.77|21.63|21.72|21.58|37
1725252600000|2024-09-02 04:50:00|21.76|21.62|21.69|21.55|21.77|21.63|21.67|21.53|93
1725252900000|2024-09-02 04:55:00|21.68|21.54|21.64|21.5|21.68|21.54|21.63|21.49|41
1725253200000|2024-09-02 05:00:00|21.65|21.51|21.69|21.55|21.7|21.56|21.65|21.51|125
1725253500000|2024-09-02 05:05:00|21.68|21.54|21.66|21.52|21.7|21.56|21.63|21.49|113
1725253800000|2024-09-02 05:10:00|21.65|21.51|21.7|21.56|21.71|21.57|21.64|21.5|90
1725254100000|2024-09-02 05:15:00|21.69|21.55|21.75|21.61|21.75|21.61|21.68|21.54|37
1725254400000|2024-09-02 05:20:00|21.76|21.62|21.82|21.68|21.82|21.68|21.76|21.62|79
1725254700000|2024-09-02 05:25:00|21.81|21.67|21.83|21.69|21.84|21.7|21.8|21.66|131
1725255000000|2024-09-02 05:30:00|21.82|21.68|21.77|21.63|21.83|21.69|21.74|21.6|133
1725255300000|2024-09-02 05:35:00|21.76|21.62|21.86|21.72|21.86|21.72|21.76|21.62|25
1725255600000|2024-09-02 05:40:00|21.87|21.73|21.98|21.84|22.02|21.88|21.87|21.73|114
1725255900000|2024-09-02 05:45:00|21.99|21.85|22|21.86|22.05|21.91|21.98|21.84|140
1725256200000|2024-09-02 05:50:00|21.99|21.85|22.09|21.95|22.15|22.01|21.98|21.84|137
1725256500000|2024-09-02 05:55:00|22.08|21.94|21.99|21.85|22.09|21.95|21.99|21.85|70
1725256800000|2024-09-02 06:00:00|21.98|21.84|22.07|21.93|22.09|21.95|21.98|21.84|36
1725257100000|2024-09-02 06:05:00|22.06|21.92|21.97|21.83|22.07|21.93|21.96|21.82|46
1725257400000|2024-09-02 06:10:00|21.96|21.82|21.95|21.81|21.99|21.85|21.92|21.78|34
1725257700000|2024-09-02 06:15:00|21.94|21.8|21.92|21.78|21.98|21.84|21.92|21.78|33
1725258000000|2024-09-02 06:20:00|21.93|21.79|21.94|21.8|21.96|21.82|21.93|21.79|32
1725258300000|2024-09-02 06:25:00|21.95|21.81|21.91|21.77|21.96|21.82|21.9|21.76|45
1725258600000|2024-09-02 06:30:00|21.9|21.76|21.93|21.79|21.93|21.79|21.89|21.75|100
1725258900000|2024-09-02 06:35:00|21.92|21.78|21.92|21.78|21.93|21.79|21.91|21.77|11
1725259200000|2024-09-02 06:40:00|21.93|21.79|21.86|21.72|21.93|21.79|21.85|21.71|65
1725259500000|2024-09-02 06:45:00|21.85|21.71|21.87|21.73|21.87|21.73|21.84|21.7|17
1725259800000|2024-09-02 06:50:00|21.86|21.72|21.85|21.71|21.87|21.73|21.83|21.69|24
1725260100000|2024-09-02 06:55:00|21.84|21.7|21.83|21.69|21.84|21.7|21.81|21.67|50
1725260400000|2024-09-02 07:00:00|21.84|21.7|21.85|21.71|21.86|21.72|21.83|21.69|17
1725260700000|2024-09-02 07:05:00|21.86|21.72|21.85|21.71|21.88|21.74|21.85|21.71|22
1725261000000|2024-09-02 07:10:00|21.84|21.7|21.83|21.69|21.84|21.7|21.81|21.67|10
1725261300000|2024-09-02 07:15:00|21.79|21.65|21.77|21.63|21.79|21.65|21.75|21.61|10
1725261600000|2024-09-02 07:20:00|21.76|21.62|21.76|21.62|21.88|21.74|21.75|21.61|57
1725261900000|2024-09-02 07:25:00|21.75|21.61|21.71|21.57|21.76|21.62|21.7|21.56|9
1725262200000|2024-09-02 07:30:00|21.7|21.56|21.74|21.6|21.77|21.63|21.7|21.56|27
1725262500000|2024-09-02 07:35:00|21.73|21.59|21.66|21.52|21.73|21.59|21.63|21.49|125
1725262800000|2024-09-02 07:40:00|21.65|21.51|21.67|21.53|21.7|21.56|21.65|21.51|53
1725263100000|2024-09-02 07:45:00|21.66|21.52|21.65|21.51|21.66|21.52|21.59|21.45|77
1725263400000|2024-09-02 07:50:00|21.66|21.52|21.66|21.52|21.68|21.54|21.64|21.5|47
1725263700000|2024-09-02 07:55:00|21.65|21.51|21.67|21.53|21.68|21.54|21.63|21.49|33
1725264000000|2024-09-02 08:00:00|21.66|21.52|21.74|21.6|21.75|21.61|21.66|21.52|154
1725264300000|2024-09-02 08:05:00|21.73|21.59|21.7|21.56|21.73|21.59|21.68|21.54|59
1725264600000|2024-09-02 08:10:00|21.71|21.57|21.87|21.73|21.88|21.74|21.7|21.56|127
1725264900000|2024-09-02 08:15:00|21.88|21.74|21.9|21.76|21.9|21.76|21.79|21.65|89
1725265200000|2024-09-02 08:20:00|21.91|21.77|22.07|21.93|22.07|21.93|21.91|21.77|133
1725265500000|2024-09-02 08:25:00|22.06|21.92|22.09|21.95|22.1|21.96|22.03|21.89|162
1725265800000|2024-09-02 08:30:00|22.1|21.96|22.12|21.98|22.2|22.06|22.09|21.95|175
1725266100000|2024-09-02 08:35:00|22.11|21.97|22.06|21.92|22.16|22.02|22.04|21.9|162
1725266400000|2024-09-02 08:40:00|22.07|21.93|22.1|21.96|22.14|22|22.07|21.93|131
1725266700000|2024-09-02 08:45:00|22.11|21.97|22.1|21.96|22.14|22|22.03|21.89|152
1725267000000|2024-09-02 08:50:00|22.11|21.97|22.09|21.95|22.15|22.01|22.09|21.95|117
1725267300000|2024-09-02 08:55:00|22.08|21.94|22.01|21.87|22.08|21.94|22.01|21.87|86
1725267600000|2024-09-02 09:00:00|22.02|21.88|22|21.86|22.06|21.92|21.99|21.85|71
1725267900000|2024-09-02 09:05:00|21.99|21.85|22.01|21.87|22.04|21.9|21.97|21.83|83
1725268200000|2024-09-02 09:10:00|22|21.86|21.92|21.78|22|21.86|21.92|21.78|79
1725268500000|2024-09-02 09:15:00|21.93|21.79|21.9|21.76|21.95|21.81|21.89|21.75|62
1725268800000|2024-09-02 09:20:00|21.91|21.77|21.89|21.75|21.92|21.78|21.86|21.72|55
1725269100000|2024-09-02 09:25:00|21.9|21.76|21.96|21.82|21.96|21.82|21.89|21.75|49
1725269400000|2024-09-02 09:30:00|21.97|21.83|21.96|21.82|21.97|21.83|21.9|21.76|54
1725269700000|2024-09-02 09:35:00|21.95|21.81|21.9|21.76|21.97|21.83|21.9|21.76|114
1725270000000|2024-09-02 09:40:00|21.91|21.77|21.98|21.84|22|21.86|21.91|21.77|40
1725270300000|2024-09-02 09:45:00|21.97|21.83|22.03|21.89|22.04|21.9|21.95|21.81|100
1725270600000|2024-09-02 09:50:00|22.04|21.9|22.13|21.99|22.18|22.04|22.03|21.89|201
1725270900000|2024-09-02 09:55:00|22.14|22|22.25|22.11|22.26|22.12|22.14|22|123
1725271200000|2024-09-02 10:00:00|22.24|22.1|22.25|22.11|22.34|22.2|22.23|22.09|139
1725271500000|2024-09-02 10:05:00|22.24|22.1|22.23|22.09|22.27|22.13|22.2|22.06|104
1725271800000|2024-09-02 10:10:00|22.24|22.1|22.23|22.09|22.31|22.17|22.22|22.08|82
1725272100000|2024-09-02 10:15:00|22.22|22.08|22.28|22.14|22.32|22.18|22.19|22.05|102
1725272400000|2024-09-02 10:20:00|22.29|22.15|22.35|22.21|22.4|22.26|22.29|22.15|119
1725272700000|2024-09-02 10:25:00|22.36|22.22|22.4|22.26|22.4|22.26|22.32|22.18|151
1725273000000|2024-09-02 10:30:00|22.39|22.25|22.42|22.28|22.43|22.29|22.38|22.24|175
1725273300000|2024-09-02 10:35:00|22.41|22.27|22.34|22.2|22.43|22.29|22.33|22.19|221
1725273600000|2024-09-02 10:40:00|22.35|22.21|22.29|22.15|22.35|22.21|22.28|22.14|27
1725273900000|2024-09-02 10:45:00|22.28|22.14|22.26|22.12|22.31|22.17|22.26|22.12|79
1725274200000|2024-09-02 10:50:00|22.27|22.13|22.3|22.16|22.3|22.16|22.24|22.1|58
1725274500000|2024-09-02 10:55:00|22.31|22.17|22.34|22.2|22.35|22.21|22.3|22.16|44
1725274800000|2024-09-02 11:00:00|22.35|22.21|22.3|22.16|22.36|22.22|22.28|22.14|26
1725275100000|2024-09-02 11:05:00|22.29|22.15|22.25|22.11|22.29|22.15|22.25|22.11|48
1725275400000|2024-09-02 11:10:00|22.26|22.12|22.27|22.13|22.29|22.15|22.25|22.11|20
1725275700000|2024-09-02 11:15:00|22.28|22.14|22.34|22.2|22.35|22.21|22.27|22.13|67
1725276000000|2024-09-02 11:20:00|22.33|22.19|22.34|22.2|22.35|22.21|22.32|22.18|84
1725276300000|2024-09-02 11:25:00|22.35|22.21|22.39|22.25|22.41|22.27|22.34|22.2|75
1725276600000|2024-09-02 11:30:00|22.4|22.26|22.36|22.22|22.4|22.26|22.35|22.21|37
1725276900000|2024-09-02 11:35:00|22.37|22.23|22.33|22.19|22.37|22.23|22.32|22.18|53
1725277200000|2024-09-02 11:40:00|22.32|22.18|22.31|22.17|22.32|22.18|22.28|22.14|40
1725277500000|2024-09-02 11:45:00|22.3|22.16|22.3|22.16|22.32|22.18|22.28|22.14|68
1725277800000|2024-09-02 11:50:00|22.29|22.15|22.26|22.12|22.3|22.16|22.25|22.11|64
1725278100000|2024-09-02 11:55:00|22.25|22.11|22.26|22.12|22.27|22.13|22.25|22.11|80
1725278400000|2024-09-02 12:00:00|22.25|22.11|22.29|22.15|22.3|22.16|22.23|22.09|47
1725278700000|2024-09-02 12:05:00|22.3|22.16|22.24|22.1|22.31|22.17|22.24|22.1|27
1725279000000|2024-09-02 12:10:00|22.23|22.09|22.2|22.06|22.25|22.11|22.2|22.06|46
1725279300000|2024-09-02 12:15:00|22.21|22.07|22.23|22.09|22.24|22.1|22.21|22.07|47
1725279600000|2024-09-02 12:20:00|22.24|22.1|22.23|22.09|22.25|22.11|22.23|22.09|68
1725279900000|2024-09-02 12:25:00|22.24|22.1|22.23|22.09|22.25|22.11|22.22|22.08|78
1725280200000|2024-09-02 12:30:00|22.22|22.08|22.19|22.05|22.23|22.09|22.19|22.05|38
1725280500000|2024-09-02 12:35:00|22.18|22.04|22.14|22|22.18|22.04|22.14|22|37
1725280800000|2024-09-02 12:40:00|22.15|22.01|22.13|21.99|22.18|22.04|22.13|21.99|23
1725281100000|2024-09-02 12:45:00|22.14|22|22.18|22.04|22.19|22.05|22.13|21.99|65
1725281400000|2024-09-02 12:50:00|22.17|22.03|22.17|22.03|22.21|22.07|22.17|22.03|129
1725281700000|2024-09-02 12:55:00|22.18|22.04|22.2|22.06|22.21|22.07|22.18|22.04|29
1725282000000|2024-09-02 13:00:00|22.19|22.05|22.15|22.01|22.23|22.09|22.15|22.01|111
1725282300000|2024-09-02 13:05:00|22.14|22|22.19|22.05|22.19|22.05|22.12|21.98|60
1725282600000|2024-09-02 13:10:00|22.2|22.06|22.2|22.06|22.21|22.07|22.18|22.04|115
1725282900000|2024-09-02 13:15:00|22.19|22.05|22.19|22.05|22.25|22.11|22.18|22.04|135
1725283200000|2024-09-02 13:20:00|22.18|22.04|22.14|22|22.19|22.05|22.11|21.97|83
1725283500000|2024-09-02 13:25:00|22.13|21.99|22.09|21.95|22.14|22|22.07|21.93|33
1725283800000|2024-09-02 13:30:00|22.08|21.94|22.06|21.92|22.12|21.98|22.04|21.9|107
1725284100000|2024-09-02 13:35:00|22.07|21.93|22.02|21.88|22.08|21.94|22|21.86|252
1725284400000|2024-09-02 13:40:00|22|21.86|22.04|21.9|22.06|21.92|22|21.86|121
1725284700000|2024-09-02 13:45:00|22.05|21.91|22.04|21.9|22.09|21.95|22.04|21.9|44
1725285000000|2024-09-02 13:50:00|22.05|21.91|22.07|21.93|22.08|21.94|22.05|21.91|67
1725285300000|2024-09-02 13:55:00|22.08|21.94|22.02|21.88|22.08|21.94|22.02|21.88|45
1725285600000|2024-09-02 14:00:00|22.03|21.89|22.05|21.91|22.05|21.91|21.96|21.82|63
1725285900000|2024-09-02 14:05:00|22.06|21.92|21.99|21.85|22.07|21.93|21.96|21.82|202
1725286200000|2024-09-02 14:10:00|21.98|21.84|21.95|21.81|21.99|21.85|21.93|21.79|144
1725286500000|2024-09-02 14:15:00|21.96|21.82|21.97|21.83|21.99|21.85|21.91|21.77|129
1725286800000|2024-09-02 14:20:00|21.98|21.84|22.02|21.88|22.02|21.88|21.96|21.82|123
1725287100000|2024-09-02 14:25:00|22.01|21.87|22.1|21.96|22.11|21.97|22|21.86|144
1725287400000|2024-09-02 14:30:00|22.09|21.95|22.23|22.09|22.27|22.13|22.09|21.95|261
1725287700000|2024-09-02 14:35:00|22.22|22.08|22.2|22.06|22.34|22.2|22.2|22.06|229
1725288000000|2024-09-02 14:40:00|22.21|22.07|22.2|22.06|22.22|22.08|22.15|22.01|198
1725288300000|2024-09-02 14:45:00|22.21|22.07|22.28|22.14|22.31|22.17|22.2|22.06|202
1725288600000|2024-09-02 14:50:00|22.27|22.13|22.31|22.17|22.31|22.17|22.23|22.09|205
1725288900000|2024-09-02 14:55:00|22.3|22.16|22.28|22.14|22.31|22.17|22.25|22.11|115
1725289200000|2024-09-02 15:00:00|22.29|22.15|22.23|22.09|22.29|22.15|22.2|22.06|147
1725289500000|2024-09-02 15:05:00|22.22|22.08|22.29|22.15|22.32|22.18|22.22|22.08|171
1725289800000|2024-09-02 15:10:00|22.28|22.14|22.22|22.08|22.31|22.17|22.2|22.06|137
1725290100000|2024-09-02 15:15:00|22.23|22.09|22.21|22.07|22.25|22.11|22.18|22.04|115
1725290400000|2024-09-02 15:20:00|22.22|22.08|22.22|22.08|22.26|22.12|22.21|22.07|121
1725290700000|2024-09-02 15:25:00|22.23|22.09|22.14|22|22.23|22.09|22.14|22|159
1725291000000|2024-09-02 15:30:00|22.15|22.01|22.22|22.08|22.23|22.09|22.14|22|122
1725291300000|2024-09-02 15:35:00|22.23|22.09|22.27|22.13|22.27|22.13|22.2|22.06|91
1725291600000|2024-09-02 15:40:00|22.26|22.12|22.26|22.12|22.28|22.14|22.23|22.09|107
1725291900000|2024-09-02 15:45:00|22.25|22.11|22.21|22.07|22.26|22.12|22.19|22.05|138
1725292200000|2024-09-02 15:50:00|22.22|22.08|22.19|22.05|22.24|22.1|22.17|22.03|144
1725292500000|2024-09-02 15:55:00|22.18|22.04|22.13|21.99|22.18|22.04|22.13|21.99|40
1725292800000|2024-09-02 16:00:00|22.14|22|22.18|22.04|22.18|22.04|22.13|21.99|61
1725293100000|2024-09-02 16:05:00|22.19|22.05|22.19|22.05|22.2|22.06|22.16|22.02|149
1725293400000|2024-09-02 16:10:00|22.18|22.04|22.24|22.1|22.25|22.11|22.18|22.04|105
1725293700000|2024-09-02 16:15:00|22.25|22.11|22.19|22.05|22.25|22.11|22.18|22.04|83
1725294000000|2024-09-02 16:20:00|22.18|22.04|22.21|22.07|22.22|22.08|22.17|22.03|70
1725294300000|2024-09-02 16:25:00|22.22|22.08|22.13|21.99|22.22|22.08|22.13|21.99|61
1725294600000|2024-09-02 16:30:00|22.12|21.98|22.12|21.98|22.16|22.02|22.11|21.97|105
1725294900000|2024-09-02 16:35:00|22.11|21.97|22.09|21.95|22.14|22|22.07|21.93|61
1725295200000|2024-09-02 16:40:00|22.08|21.94|22.1|21.96|22.1|21.96|22.07|21.93|35
1725295500000|2024-09-02 16:45:00|22.11|21.97|22.08|21.94|22.11|21.97|22.07|21.93|56
1725295800000|2024-09-02 16:50:00|22.09|21.95|22.05|21.91|22.09|21.95|22.04|21.9|110
1725296100000|2024-09-02 16:55:00|22.04|21.9|22.05|21.91|22.05|21.91|22.02|21.88|46
1725296400000|2024-09-02 17:00:00|22.06|21.92|22.16|22.02|22.17|22.03|22.06|21.92|27
1725296700000|2024-09-02 17:05:00|22.17|22.03|22.12|21.98|22.18|22.04|22.11|21.97|137
1725297000000|2024-09-02 17:10:00|22.13|21.99|22.13|21.99|22.14|22|22.11|21.97|132
1725297300000|2024-09-02 17:15:00|22.12|21.98|22.12|21.98|22.13|21.99|22.08|21.94|73
1725297600000|2024-09-02 17:20:00|22.13|21.99|22.16|22.02|22.17|22.03|22.12|21.98|160
1725297900000|2024-09-02 17:25:00|22.17|22.03|22.23|22.09|22.23|22.09|22.16|22.02|137
1725298200000|2024-09-02 17:30:00|22.24|22.1|22.14|22|22.26|22.12|22.11|21.97|147
1725298500000|2024-09-02 17:35:00|22.15|22.01|22.19|22.05|22.21|22.07|22.14|22|99
1725298800000|2024-09-02 17:40:00|22.18|22.04|22.17|22.03|22.21|22.07|22.17|22.03|108
1725299100000|2024-09-02 17:45:00|22.18|22.04|22.23|22.09|22.24|22.1|22.17|22.03|74
1725299400000|2024-09-02 17:50:00|22.22|22.08|22.21|22.07|22.24|22.1|22.19|22.05|70
1725299700000|2024-09-02 17:55:00|22.2|22.06|22.21|22.07|22.22|22.08|22.19|22.05|84
1725300000000|2024-09-02 18:00:00|22.2|22.06|22.21|22.07|22.22|22.08|22.18|22.04|110
1725300300000|2024-09-02 18:05:00|22.22|22.08|22.17|22.03|22.22|22.08|22.17|22.03|106
1725300600000|2024-09-02 18:10:00|22.18|22.04|22.25|22.11|22.27|22.13|22.16|22.02|188
1725300900000|2024-09-02 18:15:00|22.24|22.1|22.19|22.05|22.27|22.13|22.19|22.05|226
1725301200000|2024-09-02 18:20:00|22.2|22.06|22.2|22.06|22.22|22.08|22.18|22.04|67
1725301500000|2024-09-02 18:25:00|22.19|22.05|22.2|22.06|22.2|22.06|22.18|22.04|68
1725301800000|2024-09-02 18:30:00|22.19|22.05|22.2|22.06|22.24|22.1|22.19|22.05|100
1725302100000|2024-09-02 18:35:00|22.19|22.05|22.18|22.04|22.21|22.07|22.14|22|46
1725302400000|2024-09-02 18:40:00|22.19|22.05|22.15|22.01|22.2|22.06|22.15|22.01|119
1725302700000|2024-09-02 18:45:00|22.16|22.02|22.14|22|22.16|22.02|22.11|21.97|111
1725303000000|2024-09-02 18:50:00|22.13|21.99|22.13|21.99|22.16|22.02|22.11|21.97|140
1725303300000|2024-09-02 18:55:00|22.12|21.98|22.18|22.04|22.19|22.05|22.11|21.97|89
1725303600000|2024-09-02 19:00:00|22.17|22.03|22.16|22.02|22.18|22.04|22.14|22|202
1725303900000|2024-09-02 19:05:00|22.14|22|22.16|22.02|22.17|22.03|22.12|21.98|88
1725304200000|2024-09-02 19:10:00|22.17|22.03|22.2|22.06|22.21|22.07|22.17|22.03|38
1725304500000|2024-09-02 19:15:00|22.21|22.07|22.2|22.06|22.23|22.09|22.19|22.05|88
1725304800000|2024-09-02 19:20:00|22.21|22.07|22.19|22.05|22.21|22.07|22.18|22.04|53
1725305100000|2024-09-02 19:25:00|22.18|22.04|22.21|22.07|22.21|22.07|22.18|22.04|20
1725305400000|2024-09-02 19:30:00|22.2|22.06|22.18|22.04|22.21|22.07|22.17|22.03|19
1725305700000|2024-09-02 19:35:00|22.19|22.05|22.16|22.02|22.21|22.07|22.15|22.01|28
1725306000000|2024-09-02 19:40:00|22.17|22.03|22.17|22.03|22.17|22.03|22.15|22.01|7
1725306300000|2024-09-02 19:45:00|22.18|22.04|22.19|22.05|22.2|22.06|22.17|22.03|57
1725306600000|2024-09-02 19:50:00|22.18|22.04|22.19|22.05|22.19|22.05|22.17|22.03|12
1725306900000|2024-09-02 19:55:00|22.18|22.04|22.17|22.03|22.19|22.05|22.16|22.02|10
1725307200000|2024-09-02 20:00:00|22.19|22.05|22.22|22.08|22.29|22.15|22.18|22.04|59
1725307500000|2024-09-02 20:05:00|22.21|22.07|22.26|22.12|22.26|22.12|22.21|22.07|37
1725307800000|2024-09-02 20:10:00|22.27|22.13|22.29|22.15|22.32|22.18|22.27|22.13|43
1725308100000|2024-09-02 20:15:00|22.3|22.16|22.31|22.17|22.32|22.18|22.29|22.15|28
1725308400000|2024-09-02 20:20:00|22.32|22.18|22.31|22.17|22.32|22.18|22.31|22.17|24
1725308700000|2024-09-02 20:25:00|22.32|22.18|22.26|22.12|22.32|22.18|22.26|22.12|45
1725309000000|2024-09-02 20:30:00|22.25|22.11|22.38|22.24|22.39|22.25|22.23|22.09|73
1725309300000|2024-09-02 20:35:00|22.39|22.25|22.34|22.2|22.39|22.25|22.33|22.19|120
1725309600000|2024-09-02 20:40:00|22.33|22.19|22.35|22.21|22.36|22.22|22.32|22.18|98
1725309900000|2024-09-02 20:45:00|22.34|22.2|22.3|22.16|22.35|22.21|22.3|22.16|36
1725310200000|2024-09-02 20:50:00|22.31|22.17|22.5|22.36|22.5|22.36|22.31|22.17|130
1725310500000|2024-09-02 20:55:00|22.49|22.35|22.51|22.37|22.61|22.47|22.46|22.32|288
1725310800000|2024-09-02 21:00:00|22.52|22.38|22.6|22.46|22.62|22.48|22.52|22.38|91
1725311100000|2024-09-02 21:05:00|22.61|22.47|22.6|22.46|22.64|22.5|22.55|22.41|104
1725311400000|2024-09-02 21:10:00|22.61|22.47|22.56|22.42|22.62|22.48|22.55|22.41|52
1725311700000|2024-09-02 21:15:00|22.55|22.41|22.53|22.39|22.56|22.42|22.49|22.35|65
1725312000000|2024-09-02 21:20:00|22.54|22.4|22.56|22.42|22.57|22.43|22.52|22.38|41
1725312300000|2024-09-02 21:25:00|22.55|22.41|22.56|22.42|22.58|22.44|22.55|22.41|52
1725312600000|2024-09-02 21:30:00|22.55|22.41|22.53|22.39|22.55|22.41|22.51|22.37|20
1725312900000|2024-09-02 21:35:00|22.54|22.4|22.5|22.36|22.55|22.41|22.48|22.34|29
1725313200000|2024-09-02 21:40:00|22.51|22.37|22.5|22.36|22.52|22.38|22.47|22.33|16
1725313500000|2024-09-02 21:45:00|22.49|22.35|22.45|22.31|22.49|22.35|22.45|22.31|31
1725313800000|2024-09-02 21:50:00|22.44|22.3|22.48|22.34|22.49|22.35|22.43|22.29|49
1725314100000|2024-09-02 21:55:00|22.47|22.33|22.5|22.36|22.53|22.39|22.47|22.33|36
1725314400000|2024-09-02 22:00:00|22.51|22.37|22.54|22.4|22.55|22.41|22.47|22.33|154
1725314700000|2024-09-02 22:05:00|22.53|22.39|22.51|22.37|22.54|22.4|22.5|22.36|39
1725315000000|2024-09-02 22:10:00|22.5|22.36|22.47|22.33|22.53|22.39|22.45|22.31|36
1725315300000|2024-09-02 22:15:00|22.48|22.34|22.5|22.36|22.51|22.37|22.44|22.3|53
1725315600000|2024-09-02 22:20:00|22.51|22.37|22.54|22.4|22.55|22.41|22.51|22.37|26
1725315900000|2024-09-02 22:25:00|22.53|22.39|22.53|22.39|22.54|22.4|22.49|22.35|26
1725316200000|2024-09-02 22:30:00|22.51|22.37|22.52|22.38|22.52|22.38|22.48|22.34|52
1725316500000|2024-09-02 22:35:00|22.51|22.37|22.49|22.35|22.52|22.38|22.48|22.34|25
1725316800000|2024-09-02 22:40:00|22.48|22.34|22.54|22.4|22.54|22.4|22.48|22.34|75
1725317100000|2024-09-02 22:45:00|22.53|22.39|22.55|22.41|22.56|22.42|22.53|22.39|109
1725317400000|2024-09-02 22:50:00|22.54|22.4|22.53|22.39|22.56|22.42|22.53|22.39|117
1725317700000|2024-09-02 22:55:00|22.52|22.38|22.54|22.4|22.54|22.4|22.51|22.37|29
1725318000000|2024-09-02 23:00:00|22.53|22.39|22.51|22.37|22.58|22.44|22.49|22.35|70
1725318300000|2024-09-02 23:05:00|22.5|22.36|22.55|22.41|22.56|22.42|22.49|22.35|132
1725318600000|2024-09-02 23:10:00|22.56|22.42|22.5|22.36|22.56|22.42|22.5|22.36|130
1725318900000|2024-09-02 23:15:00|22.51|22.37|22.51|22.37|22.52|22.38|22.49|22.35|119
1725319200000|2024-09-02 23:20:00|22.52|22.38|22.48|22.34|22.52|22.38|22.47|22.33|99
1725319500000|2024-09-02 23:25:00|22.49|22.35|22.46|22.32|22.5|22.36|22.45|22.31|34
1725319800000|2024-09-02 23:30:00|22.47|22.33|22.49|22.35|22.5|22.36|22.46|22.32|25
1725320100000|2024-09-02 23:35:00|22.5|22.36|22.51|22.37|22.51|22.37|22.49|22.35|50
1725320400000|2024-09-02 23:40:00|22.5|22.36|22.46|22.32|22.51|22.37|22.44|22.3|125
1725320700000|2024-09-02 23:45:00|22.45|22.31|22.43|22.29|22.47|22.33|22.43|22.29|121
1725321000000|2024-09-02 23:50:00|22.42|22.28|22.43|22.29|22.44|22.3|22.4|22.26|64
1725321300000|2024-09-02 23:55:00|22.44|22.3|22.44|22.3|22.45|22.31|22.42|22.28|25
1725321600000|2024-09-03 00:00:00|22.43|22.29|22.43|22.29|22.44|22.3|22.39|22.25|103
1725321900000|2024-09-03 00:05:00|22.44|22.3|22.42|22.28|22.44|22.3|22.41|22.27|45
1725322200000|2024-09-03 00:10:00|22.43|22.29|22.43|22.29|22.43|22.29|22.42|22.28|7
1725322500000|2024-09-03 00:15:00|22.44|22.3|22.44|22.3|22.45|22.31|22.4|22.26|35
1725322800000|2024-09-03 00:20:00|22.45|22.31|22.43|22.29|22.45|22.31|22.38|22.24|51
1725323100000|2024-09-03 00:25:00|22.42|22.28|22.44|22.3|22.44|22.3|22.41|22.27|47
1725323400000|2024-09-03 00:30:00|22.43|22.29|22.44|22.3|22.47|22.33|22.43|22.29|66
1725323700000|2024-09-03 00:35:00|22.43|22.29|22.39|22.25|22.43|22.29|22.37|22.23|70
1725324000000|2024-09-03 00:40:00|22.4|22.26|22.4|22.26|22.4|22.26|22.37|22.23|35
1725324300000|2024-09-03 00:45:00|22.39|22.25|22.42|22.28|22.42|22.28|22.38|22.24|84
1725324600000|2024-09-03 00:50:00|22.43|22.29|22.41|22.27|22.44|22.3|22.41|22.27|67
1725324900000|2024-09-03 00:55:00|22.42|22.28|22.53|22.39|22.53|22.39|22.42|22.28|28
1725325200000|2024-09-03 01:00:00|22.52|22.38|22.53|22.39|22.53|22.39|22.5|22.36|32
1725325500000|2024-09-03 01:05:00|22.54|22.4|22.58|22.44|22.59|22.45|22.53|22.39|141
1725325800000|2024-09-03 01:10:00|22.57|22.43|22.54|22.4|22.61|22.47|22.54|22.4|46
1725326100000|2024-09-03 01:15:00|22.55|22.41|22.58|22.44|22.6|22.46|22.55|22.41|64
1725326400000|2024-09-03 01:20:00|22.57|22.43|22.52|22.38|22.61|22.47|22.52|22.38|92
1725326700000|2024-09-03 01:25:00|22.53|22.39|22.53|22.39|22.54|22.4|22.51|22.37|135
1725327000000|2024-09-03 01:30:00|22.54|22.4|22.52|22.38|22.55|22.41|22.51|22.37|43
1725327300000|2024-09-03 01:35:00|22.53|22.39|22.47|22.33|22.53|22.39|22.46|22.32|90
1725327600000|2024-09-03 01:40:00|22.46|22.32|22.48|22.34|22.48|22.34|22.46|22.32|19
1725327900000|2024-09-03 01:45:00|22.47|22.33|22.54|22.4|22.54|22.4|22.47|22.33|108
1725328200000|2024-09-03 01:50:00|22.53|22.39|22.62|22.48|22.62|22.48|22.53|22.39|122
1725328500000|2024-09-03 01:55:00|22.61|22.47|22.61|22.47|22.62|22.48|22.59|22.45|47
1725328800000|2024-09-03 02:00:00|22.6|22.46|22.64|22.5|22.7|22.56|22.58|22.44|53
1725329100000|2024-09-03 02:05:00|22.65|22.51|22.74|22.6|22.76|22.62|22.6|22.46|175
1725329400000|2024-09-03 02:10:00|22.73|22.59|22.74|22.6|22.76|22.62|22.68|22.54|175
1725329700000|2024-09-03 02:15:00|22.75|22.61|22.77|22.63|22.8|22.66|22.72|22.58|252
1725330000000|2024-09-03 02:20:00|22.78|22.64|22.7|22.56|22.78|22.64|22.7|22.56|203
1725330300000|2024-09-03 02:25:00|22.71|22.57|22.63|22.49|22.73|22.59|22.63|22.49|172
1725330600000|2024-09-03 02:30:00|22.64|22.5|22.68|22.54|22.73|22.59|22.63|22.49|133
1725330900000|2024-09-03 02:35:00|22.67|22.53|22.67|22.53|22.68|22.54|22.64|22.5|55
1725331200000|2024-09-03 02:40:00|22.66|22.52|22.68|22.54|22.69|22.55|22.62|22.48|59
1725331500000|2024-09-03 02:45:00|22.69|22.55|22.69|22.55|22.7|22.56|22.66|22.52|33
1725331800000|2024-09-03 02:50:00|22.68|22.54|22.66|22.52|22.7|22.56|22.65|22.51|33
1725332100000|2024-09-03 02:55:00|22.67|22.53|22.6|22.46|22.67|22.53|22.59|22.45|59
1725332400000|2024-09-03 03:00:00|22.61|22.47|22.61|22.47|22.63|22.49|22.58|22.44|61
1725332700000|2024-09-03 03:05:00|22.6|22.46|22.57|22.43|22.6|22.46|22.54|22.4|65
1725333000000|2024-09-03 03:10:00|22.56|22.42|22.59|22.45|22.6|22.46|22.56|22.42|116
1725333300000|2024-09-03 03:15:00|22.6|22.46|22.62|22.48|22.62|22.48|22.58|22.44|75
1725333600000|2024-09-03 03:20:00|22.61|22.47|22.7|22.56|22.72|22.58|22.58|22.44|75
1725333900000|2024-09-03 03:25:00|22.71|22.57|22.58|22.44|22.71|22.57|22.58|22.44|158
1725334200000|2024-09-03 03:30:00|22.59|22.45|22.61|22.47|22.62|22.48|22.58|22.44|33
1725334500000|2024-09-03 03:35:00|22.62|22.48|22.61|22.47|22.63|22.49|22.59|22.45|66
1725334800000|2024-09-03 03:40:00|22.6|22.46|22.6|22.46|22.61|22.47|22.59|22.45|27
1725335100000|2024-09-03 03:45:00|22.59|22.45|22.62|22.48|22.63|22.49|22.59|22.45|34
1725335400000|2024-09-03 03:50:00|22.63|22.49|22.6|22.46|22.63|22.49|22.59|22.45|38
1725335700000|2024-09-03 03:55:00|22.59|22.45|22.59|22.45|22.6|22.46|22.58|22.44|29
1725336000000|2024-09-03 04:00:00|22.58|22.44|22.6|22.46|22.6|22.46|22.58|22.44|25
1725336300000|2024-09-03 04:05:00|22.59|22.45|22.56|22.42|22.61|22.47|22.56|22.42|56
1725336600000|2024-09-03 04:10:00|22.55|22.41|22.54|22.4|22.56|22.42|22.53|22.39|16
1725336900000|2024-09-03 04:15:00|22.53|22.39|22.57|22.43|22.57|22.43|22.52|22.38|138
1725337200000|2024-09-03 04:20:00|22.56|22.42|22.52|22.38|22.56|22.42|22.52|22.38|17
1725337500000|2024-09-03 04:25:00|22.51|22.37|22.49|22.35|22.51|22.37|22.44|22.3|51
1725337800000|2024-09-03 04:30:00|22.48|22.34|22.55|22.41|22.55|22.41|22.47|22.33|110
1725338100000|2024-09-03 04:35:00|22.54|22.4|22.54|22.4|22.56|22.42|22.54|22.4|129
1725338400000|2024-09-03 04:40:00|22.53|22.39|22.56|22.42|22.56|22.42|22.52|22.38|72
1725338700000|2024-09-03 04:45:00|22.55|22.41|22.55|22.41|22.58|22.44|22.55|22.41|41
1725339000000|2024-09-03 04:50:00|22.54|22.4|22.48|22.34|22.54|22.4|22.48|22.34|33
1725339300000|2024-09-03 04:55:00|22.47|22.33|22.48|22.34|22.48|22.34|22.43|22.29|26
1725339600000|2024-09-03 05:00:00|22.47|22.33|22.42|22.28|22.47|22.33|22.41|22.27|42
1725339900000|2024-09-03 05:05:00|22.41|22.27|22.47|22.33|22.49|22.35|22.41|22.27|40
1725340200000|2024-09-03 05:10:00|22.48|22.34|22.53|22.39|22.53|22.39|22.48|22.34|76
1725340500000|2024-09-03 05:15:00|22.52|22.38|22.52|22.38|22.54|22.4|22.52|22.38|53
1725340800000|2024-09-03 05:20:00|22.53|22.39|22.55|22.41|22.56|22.42|22.51|22.37|47
1725341100000|2024-09-03 05:25:00|22.56|22.42|22.56|22.42|22.56|22.42|22.53|22.39|25
1725341400000|2024-09-03 05:30:00|22.57|22.43|22.55|22.41|22.57|22.43|22.54|22.4|17
1725341700000|2024-09-03 05:35:00|22.54|22.4|22.53|22.39|22.55|22.41|22.52|22.38|20
1725342000000|2024-09-03 05:40:00|22.54|22.4|22.53|22.39|22.57|22.43|22.52|22.38|28
1725342300000|2024-09-03 05:45:00|22.52|22.38|22.54|22.4|22.54|22.4|22.51|22.37|71
1725342600000|2024-09-03 05:50:00|22.55|22.41|22.54|22.4|22.55|22.41|22.53|22.39|20
1725342900000|2024-09-03 05:55:00|22.55|22.41|22.58|22.44|22.58|22.44|22.55|22.41|12
1725343200000|2024-09-03 06:00:00|22.57|22.43|22.54|22.4|22.58|22.44|22.51|22.37|109
1725343500000|2024-09-03 06:05:00|22.53|22.39|22.5|22.36|22.56|22.42|22.46|22.32|72
1725343800000|2024-09-03 06:10:00|22.49|22.35|22.46|22.32|22.5|22.36|22.45|22.31|40
1725344100000|2024-09-03 06:15:00|22.45|22.31|22.49|22.35|22.5|22.36|22.45|22.31|37
1725344400000|2024-09-03 06:20:00|22.5|22.36|22.43|22.29|22.5|22.36|22.4|22.26|139
1725344700000|2024-09-03 06:25:00|22.42|22.28|22.45|22.31|22.45|22.31|22.37|22.23|151
1725345000000|2024-09-03 06:30:00|22.44|22.3|22.39|22.25|22.47|22.33|22.39|22.25|119
1725345300000|2024-09-03 06:35:00|22.38|22.24|22.39|22.25|22.4|22.26|22.38|22.24|18
1725345600000|2024-09-03 06:40:00|22.4|22.26|22.41|22.27|22.42|22.28|22.39|22.25|19
1725345900000|2024-09-03 06:45:00|22.4|22.26|22.41|22.27|22.42|22.28|22.39|22.25|16
1725346200000|2024-09-03 06:50:00|22.42|22.28|22.38|22.24|22.43|22.29|22.37|22.23|69
1725346500000|2024-09-03 06:55:00|22.37|22.23|22.36|22.22|22.39|22.25|22.35|22.21|86
1725346800000|2024-09-03 07:00:00|22.37|22.23|22.4|22.26|22.4|22.26|22.36|22.22|102
1725347100000|2024-09-03 07:05:00|22.39|22.25|22.42|22.28|22.43|22.29|22.39|22.25|58
1725347400000|2024-09-03 07:10:00|22.41|22.27|22.41|22.27|22.42|22.28|22.36|22.22|65
1725347700000|2024-09-03 07:15:00|22.42|22.28|22.41|22.27|22.43|22.29|22.4|22.26|38
1725348000000|2024-09-03 07:20:00|22.42|22.28|22.43|22.29|22.44|22.3|22.41|22.27|28
1725348300000|2024-09-03 07:25:00|22.42|22.28|22.38|22.24|22.44|22.3|22.37|22.23|62
1725348600000|2024-09-03 07:30:00|22.39|22.25|22.44|22.3|22.45|22.31|22.39|22.25|38
1725348900000|2024-09-03 07:35:00|22.45|22.31|22.54|22.4|22.55|22.41|22.44|22.3|94
1725349200000|2024-09-03 07:40:00|22.53|22.39|22.61|22.47|22.62|22.48|22.53|22.39|126
1725349500000|2024-09-03 07:45:00|22.6|22.46|22.58|22.44|22.61|22.47|22.57|22.43|53
1725349800000|2024-09-03 07:50:00|22.57|22.43|22.59|22.45|22.6|22.46|22.57|22.43|29
1725350100000|2024-09-03 07:55:00|22.58|22.44|22.6|22.46|22.61|22.47|22.58|22.44|13
1725350400000|2024-09-03 08:00:00|22.59|22.45|22.55|22.41|22.6|22.46|22.55|22.41|27
1725350700000|2024-09-03 08:05:00|22.54|22.4|22.54|22.4|22.57|22.43|22.54|22.4|17
1725351000000|2024-09-03 08:10:00|22.55|22.41|22.5|22.36|22.55|22.41|22.49|22.35|166
1725351300000|2024-09-03 08:15:00|22.51|22.37|22.52|22.38|22.53|22.39|22.49|22.35|186
1725351600000|2024-09-03 08:20:00|22.53|22.39|22.5|22.36|22.53|22.39|22.48|22.34|99
1725351900000|2024-09-03 08:25:00|22.49|22.35|22.47|22.33|22.49|22.35|22.47|22.33|47
1725352200000|2024-09-03 08:30:00|22.48|22.34|22.41|22.27|22.48|22.34|22.41|22.27|126
1725352500000|2024-09-03 08:35:00|22.42|22.28|22.3|22.16|22.42|22.28|22.25|22.11|115
1725352800000|2024-09-03 08:40:00|22.29|22.15|22.25|22.11|22.3|22.16|22.23|22.09|87
1725353100000|2024-09-03 08:45:00|22.26|22.12|22.3|22.16|22.31|22.17|22.21|22.07|69
1725353400000|2024-09-03 08:50:00|22.29|22.15|22.29|22.15|22.3|22.16|22.25|22.11|51
1725353700000|2024-09-03 08:55:00|22.28|22.14|22.26|22.12|22.28|22.14|22.25|22.11|39
1725354000000|2024-09-03 09:00:00|22.25|22.11|22.31|22.17|22.31|22.17|22.24|22.1|33
1725354300000|2024-09-03 09:05:00|22.32|22.18|22.32|22.18|22.33|22.19|22.29|22.15|135
1725354600000|2024-09-03 09:10:00|22.31|22.17|22.27|22.13|22.31|22.17|22.26|22.12|31
1725354900000|2024-09-03 09:15:00|22.26|22.12|22.29|22.15|22.3|22.16|22.26|22.12|34
1725355200000|2024-09-03 09:20:00|22.28|22.14|22.34|22.2|22.34|22.2|22.28|22.14|71
1725355500000|2024-09-03 09:25:00|22.33|22.19|22.26|22.12|22.34|22.2|22.26|22.12|93
1725355800000|2024-09-03 09:30:00|22.27|22.13|22.31|22.17|22.34|22.2|22.25|22.11|161
1725356100000|2024-09-03 09:35:00|22.32|22.18|22.32|22.18|22.33|22.19|22.3|22.16|41
1725356400000|2024-09-03 09:40:00|22.31|22.17|22.29|22.15|22.32|22.18|22.29|22.15|27
1725356700000|2024-09-03 09:45:00|22.3|22.16|22.34|22.2|22.35|22.21|22.29|22.15|21
1725357000000|2024-09-03 09:50:00|22.33|22.19|22.33|22.19|22.37|22.23|22.33|22.19|65
1725357300000|2024-09-03 09:55:00|22.34|22.2|22.3|22.16|22.34|22.2|22.29|22.15|37
1725357600000|2024-09-03 10:00:00|22.29|22.15|22.32|22.18|22.33|22.19|22.26|22.12|40
1725357900000|2024-09-03 10:05:00|22.31|22.17|22.28|22.14|22.32|22.18|22.28|22.14|134
1725358200000|2024-09-03 10:10:00|22.29|22.15|22.33|22.19|22.33|22.19|22.28|22.14|83
1725358500000|2024-09-03 10:15:00|22.32|22.18|22.36|22.22|22.37|22.23|22.31|22.17|23
1725358800000|2024-09-03 10:20:00|22.37|22.23|22.46|22.32|22.48|22.34|22.36|22.22|78
1725359100000|2024-09-03 10:25:00|22.47|22.33|22.49|22.35|22.5|22.36|22.46|22.32|165
1725359400000|2024-09-03 10:30:00|22.5|22.36|22.42|22.28|22.5|22.36|22.4|22.26|60
1725359700000|2024-09-03 10:35:00|22.41|22.27|22.42|22.28|22.43|22.29|22.37|22.23|35
1725360000000|2024-09-03 10:40:00|22.43|22.29|22.41|22.27|22.44|22.3|22.41|22.27|31
1725360300000|2024-09-03 10:45:00|22.42|22.28|22.38|22.24|22.42|22.28|22.33|22.19|65
1725360600000|2024-09-03 10:50:00|22.37|22.23|22.38|22.24|22.38|22.24|22.35|22.21|56
1725360900000|2024-09-03 10:55:00|22.39|22.25|22.42|22.28|22.42|22.28|22.39|22.25|40
1725361200000|2024-09-03 11:00:00|22.43|22.29|22.45|22.31|22.47|22.33|22.41|22.27|133
1725361500000|2024-09-03 11:05:00|22.44|22.3|22.37|22.23|22.45|22.31|22.34|22.2|44
1725361800000|2024-09-03 11:10:00|22.38|22.24|22.39|22.25|22.39|22.25|22.37|22.23|38
1725362100000|2024-09-03 11:15:00|22.41|22.27|22.43|22.29|22.45|22.31|22.41|22.27|93
1725362400000|2024-09-03 11:20:00|22.44|22.3|22.41|22.27|22.44|22.3|22.38|22.24|74
1725362700000|2024-09-03 11:25:00|22.4|22.26|22.45|22.31|22.45|22.31|22.4|22.26|22
1725363000000|2024-09-03 11:30:00|22.44|22.3|22.45|22.31|22.49|22.35|22.44|22.3|100
1725363300000|2024-09-03 11:35:00|22.46|22.32|22.44|22.3|22.46|22.32|22.42|22.28|113
1725363600000|2024-09-03 11:40:00|22.45|22.31|22.41|22.27|22.48|22.34|22.41|22.27|53
1725363900000|2024-09-03 11:45:00|22.4|22.26|22.43|22.29|22.43|22.29|22.39|22.25|38
1725364200000|2024-09-03 11:50:00|22.44|22.3|22.48|22.34|22.48|22.34|22.44|22.3|23
1725364500000|2024-09-03 11:55:00|22.49|22.35|22.47|22.33|22.49|22.35|22.46|22.32|93
1725364800000|2024-09-03 12:00:00|22.48|22.34|22.48|22.34|22.5|22.36|22.45|22.31|234
1725365100000|2024-09-03 12:05:00|22.47|22.33|22.53|22.39|22.55|22.41|22.47|22.33|77
1725365400000|2024-09-03 12:10:00|22.52|22.38|22.5|22.36|22.53|22.39|22.49|22.35|65
1725365700000|2024-09-03 12:15:00|22.49|22.35|22.54|22.4|22.55|22.41|22.49|22.35|154
1725366000000|2024-09-03 12:20:00|22.55|22.41|22.56|22.42|22.58|22.44|22.54|22.4|162
1725366300000|2024-09-03 12:25:00|22.55|22.41|22.54|22.4|22.56|22.42|22.53|22.39|73
1725366600000|2024-09-03 12:30:00|22.53|22.39|22.57|22.43|22.57|22.43|22.51|22.37|31
1725366900000|2024-09-03 12:35:00|22.56|22.42|22.56|22.42|22.59|22.45|22.54|22.4|189
1725367200000|2024-09-03 12:40:00|22.57|22.43|22.51|22.37|22.57|22.43|22.5|22.36|147
1725367500000|2024-09-03 12:45:00|22.5|22.36|22.48|22.34|22.52|22.38|22.46|22.32|185
1725367800000|2024-09-03 12:50:00|22.49|22.35|22.52|22.38|22.52|22.38|22.48|22.34|54
1725368100000|2024-09-03 12:55:00|22.51|22.37|22.45|22.31|22.52|22.38|22.45|22.31|62
1725368400000|2024-09-03 13:00:00|22.46|22.32|22.5|22.36|22.51|22.37|22.46|22.32|127
1725368700000|2024-09-03 13:05:00|22.51|22.37|22.53|22.39|22.57|22.43|22.5|22.36|219
1725369000000|2024-09-03 13:10:00|22.54|22.4|22.56|22.42|22.57|22.43|22.53|22.39|105
1725369300000|2024-09-03 13:15:00|22.55|22.41|22.5|22.36|22.56|22.42|22.49|22.35|142
1725369600000|2024-09-03 13:20:00|22.51|22.37|22.53|22.39|22.53|22.39|22.5|22.36|127
1725369900000|2024-09-03 13:25:00|22.52|22.38|22.41|22.27|22.53|22.39|22.41|22.27|85
1725370200000|2024-09-03 13:30:00|22.4|22.26|22.22|22.08|22.41|22.27|22.19|22.05|157
1725370500000|2024-09-03 13:35:00|22.23|22.09|22.13|21.99|22.25|22.11|22.08|21.94|231
1725370800000|2024-09-03 13:40:00|22.14|22|22.12|21.98|22.17|22.03|22.05|21.91|150
1725371100000|2024-09-03 13:45:00|22.11|21.97|22.05|21.91|22.11|21.97|21.99|21.85|207
1725371400000|2024-09-03 13:50:00|22.04|21.9|22|21.86|22.06|21.92|21.98|21.84|296
1725371700000|2024-09-03 13:55:00|21.99|21.85|22.07|21.93|22.1|21.96|21.99|21.85|147
1725372000000|2024-09-03 14:00:00|22.06|21.92|22|21.86|22.07|21.93|21.97|21.83|147
1725372300000|2024-09-03 14:05:00|21.99|21.85|21.96|21.82|22|21.86|21.91|21.77|213
1725372600000|2024-09-03 14:10:00|21.97|21.83|21.84|21.7|21.97|21.83|21.84|21.7|223
1725372900000|2024-09-03 14:15:00|21.85|21.71|21.91|21.77|21.92|21.78|21.81|21.67|208
1725373200000|2024-09-03 14:20:00|21.9|21.76|21.93|21.79|21.99|21.85|21.87|21.73|182
1725373500000|2024-09-03 14:25:00|21.92|21.78|21.87|21.73|21.98|21.84|21.85|21.71|222
1725373800000|2024-09-03 14:30:00|21.86|21.72|21.84|21.7|21.87|21.73|21.77|21.63|202
1725374100000|2024-09-03 14:35:00|21.85|21.71|21.88|21.74|21.9|21.76|21.83|21.69|50
1725374400000|2024-09-03 14:40:00|21.89|21.75|21.88|21.74|21.92|21.78|21.87|21.73|54
1725374700000|2024-09-03 14:45:00|21.87|21.73|21.84|21.7|21.89|21.75|21.75|21.61|156
1725375000000|2024-09-03 14:50:00|21.83|21.69|21.77|21.63|21.84|21.7|21.76|21.62|147
1725375300000|2024-09-03 14:55:00|21.76|21.62|21.82|21.68|21.85|21.71|21.76|21.62|109
1725375600000|2024-09-03 15:00:00|21.81|21.67|21.8|21.66|21.84|21.7|21.75|21.61|193
1725375900000|2024-09-03 15:05:00|21.81|21.67|21.83|21.69|21.87|21.73|21.78|21.64|151
1725376200000|2024-09-03 15:10:00|21.82|21.68|21.89|21.75|21.89|21.75|21.82|21.68|144
1725376500000|2024-09-03 15:15:00|21.9|21.76|21.85|21.71|21.92|21.78|21.85|21.71|112
1725376800000|2024-09-03 15:20:00|21.84|21.7|21.76|21.62|21.84|21.7|21.74|21.6|62
1725377100000|2024-09-03 15:25:00|21.75|21.61|21.72|21.58|21.77|21.63|21.72|21.58|38
1725377400000|2024-09-03 15:30:00|21.71|21.57|21.79|21.65|21.8|21.66|21.71|21.57|35
1725377700000|2024-09-03 15:35:00|21.8|21.66|21.77|21.63|21.81|21.67|21.74|21.6|57
1725378000000|2024-09-03 15:40:00|21.78|21.64|21.71|21.57|21.78|21.64|21.7|21.56|92
1725378300000|2024-09-03 15:45:00|21.72|21.58|21.69|21.55|21.76|21.62|21.68|21.54|70
1725378600000|2024-09-03 15:50:00|21.68|21.54|21.68|21.54|21.69|21.55|21.64|21.5|105
1725378900000|2024-09-03 15:55:00|21.67|21.53|21.66|21.52|21.69|21.55|21.61|21.47|122
1725379200000|2024-09-03 16:00:00|21.65|21.51|21.66|21.52|21.7|21.56|21.63|21.49|62
1725379500000|2024-09-03 16:05:00|21.65|21.51|21.62|21.48|21.68|21.54|21.59|21.45|156
1725379800000|2024-09-03 16:10:00|21.61|21.47|21.69|21.55|21.69|21.55|21.59|21.45|85
1725380100000|2024-09-03 16:15:00|21.68|21.54|21.71|21.57|21.72|21.58|21.66|21.52|180
1725380400000|2024-09-03 16:20:00|21.72|21.58|21.71|21.57|21.75|21.61|21.7|21.56|50
1725380700000|2024-09-03 16:25:00|21.72|21.58|21.68|21.54|21.72|21.58|21.65|21.51|92
1725381000000|2024-09-03 16:30:00|21.67|21.53|21.71|21.57|21.72|21.58|21.67|21.53|87
1725381300000|2024-09-03 16:35:00|21.7|21.56|21.68|21.54|21.7|21.56|21.64|21.5|103
1725381600000|2024-09-03 16:40:00|21.69|21.55|21.68|21.54|21.69|21.55|21.65|21.51|56
1725381900000|2024-09-03 16:45:00|21.69|21.55|21.68|21.54|21.72|21.58|21.66|21.52|100
1725382200000|2024-09-03 16:50:00|21.69|21.55|21.63|21.49|21.69|21.55|21.62|21.48|105
1725382500000|2024-09-03 16:55:00|21.64|21.5|21.64|21.5|21.67|21.53|21.64|21.5|85
1725382800000|2024-09-03 17:00:00|21.62|21.48|21.65|21.51|21.66|21.52|21.61|21.47|149
1725383100000|2024-09-03 17:05:00|21.66|21.52|21.68|21.54|21.7|21.56|21.65|21.51|83
1725383400000|2024-09-03 17:10:00|21.69|21.55|21.68|21.54|21.71|21.57|21.67|21.53|14
1725383700000|2024-09-03 17:15:00|21.69|21.55|21.74|21.6|21.74|21.6|21.68|21.54|34
1725384000000|2024-09-03 17:20:00|21.75|21.61|21.78|21.64|21.79|21.65|21.74|21.6|90
1725384300000|2024-09-03 17:25:00|21.79|21.65|21.81|21.67|21.83|21.69|21.78|21.64|143
1725384600000|2024-09-03 17:30:00|21.82|21.68|21.78|21.64|21.85|21.71|21.78|21.64|129
1725384900000|2024-09-03 17:35:00|21.79|21.65|21.79|21.65|21.79|21.65|21.73|21.59|29
1725385200000|2024-09-03 17:40:00|21.78|21.64|21.76|21.62|21.8|21.66|21.76|21.62|51
1725385500000|2024-09-03 17:45:00|21.75|21.61|21.79|21.65|21.79|21.65|21.74|21.6|43
1725385800000|2024-09-03 17:50:00|21.8|21.66|21.72|21.58|21.8|21.66|21.72|21.58|41
1725386100000|2024-09-03 17:55:00|21.73|21.59|21.68|21.54|21.73|21.59|21.68|21.54|20
1725386400000|2024-09-03 18:00:00|21.69|21.55|21.63|21.49|21.7|21.56|21.62|21.48|202
1725386700000|2024-09-03 18:05:00|21.64|21.5|21.69|21.55|21.7|21.56|21.63|21.49|168
1725387000000|2024-09-03 18:10:00|21.68|21.54|21.7|21.56|21.75|21.61|21.68|21.54|55
1725387300000|2024-09-03 18:15:00|21.71|21.57|21.71|21.57|21.73|21.59|21.68|21.54|137
1725387600000|2024-09-03 18:20:00|21.72|21.58|21.69|21.55|21.73|21.59|21.69|21.55|110
1725387900000|2024-09-03 18:25:00|21.68|21.54|21.73|21.59|21.73|21.59|21.67|21.53|20
1725388200000|2024-09-03 18:30:00|21.74|21.6|21.76|21.62|21.77|21.63|21.72|21.58|39
1725388500000|2024-09-03 18:35:00|21.77|21.63|21.79|21.65|21.8|21.66|21.75|21.61|35
1725388800000|2024-09-03 18:40:00|21.78|21.64|21.77|21.63|21.82|21.68|21.75|21.61|72
1725389100000|2024-09-03 18:45:00|21.76|21.62|21.79|21.65|21.79|21.65|21.76|21.62|16
1725389400000|2024-09-03 18:50:00|21.8|21.66|21.8|21.66|21.82|21.68|21.77|21.63|67
1725389700000|2024-09-03 18:55:00|21.81|21.67|21.79|21.65|21.81|21.67|21.78|21.64|27
1725390000000|2024-09-03 19:00:00|21.8|21.66|21.82|21.68|21.82|21.68|21.78|21.64|29
1725390600000|2024-09-03 19:10:00|21.84|21.7|21.87|21.73|21.89|21.75|21.84|21.7|108
1725390900000|2024-09-03 19:15:00|21.86|21.72|21.85|21.71|21.87|21.73|21.82|21.68|66
1725391200000|2024-09-03 19:20:00|21.86|21.72|21.91|21.77|21.94|21.8|21.86|21.72|104
1725391500000|2024-09-03 19:25:00|21.92|21.78|21.82|21.68|21.92|21.78|21.82|21.68|27
1725391800000|2024-09-03 19:30:00|21.83|21.69|21.78|21.64|21.84|21.7|21.78|21.64|36
1725392100000|2024-09-03 19:35:00|21.77|21.63|21.77|21.63|21.78|21.64|21.75|21.61|35
1725392400000|2024-09-03 19:40:00|21.76|21.62|21.8|21.66|21.81|21.67|21.74|21.6|105
1725392700000|2024-09-03 19:45:00|21.79|21.65|21.8|21.66|21.8|21.66|21.74|21.6|126
1725393000000|2024-09-03 19:50:00|21.81|21.67|21.85|21.71|21.85|21.71|21.78|21.64|183
1725393300000|2024-09-03 19:55:00|21.84|21.7|21.9|21.76|21.9|21.76|21.84|21.7|149
1725393600000|2024-09-03 20:00:00|21.89|21.75|21.83|21.69|21.9|21.76|21.7|21.56|236
1725393900000|2024-09-03 20:05:00|21.82|21.68|21.85|21.71|21.86|21.72|21.79|21.65|78
1725394200000|2024-09-03 20:10:00|21.86|21.72|21.84|21.7|21.86|21.72|21.83|21.69|31
1725394500000|2024-09-03 20:15:00|21.85|21.71|21.81|21.67|21.87|21.73|21.81|21.67|41
1725394800000|2024-09-03 20:20:00|21.8|21.66|21.79|21.65|21.85|21.71|21.79|21.65|35
1725395100000|2024-09-03 20:25:00|21.78|21.64|21.76|21.62|21.8|21.66|21.75|21.61|39
1725395400000|2024-09-03 20:30:00|21.75|21.61|21.79|21.65|21.8|21.66|21.75|21.61|29
1725395700000|2024-09-03 20:35:00|21.78|21.64|21.79|21.65|21.81|21.67|21.78|21.64|158
1725396000000|2024-09-03 20:40:00|21.78|21.64|21.73|21.59|21.79|21.65|21.72|21.58|142
1725396300000|2024-09-03 20:45:00|21.74|21.6|21.71|21.57|21.75|21.61|21.7|21.56|34
1725396600000|2024-09-03 20:50:00|21.7|21.56|21.75|21.61|21.77|21.63|21.69|21.55|48
1725396900000|2024-09-03 20:55:00|21.76|21.62|21.77|21.63|21.78|21.64|21.76|21.62|76
1725397200000|2024-09-03 21:00:00|21.78|21.64|21.73|21.59|21.78|21.64|21.72|21.58|50
1725397500000|2024-09-03 21:05:00|21.72|21.58|21.73|21.59|21.75|21.61|21.71|21.57|50
1725397800000|2024-09-03 21:10:00|21.74|21.6|21.7|21.56|21.75|21.61|21.7|21.56|21
1725398100000|2024-09-03 21:15:00|21.69|21.55|21.68|21.54|21.72|21.58|21.68|21.54|32
1725398400000|2024-09-03 21:20:00|21.67|21.53|21.64|21.5|21.68|21.54|21.63|21.49|20
1725398700000|2024-09-03 21:25:00|21.63|21.49|21.63|21.49|21.64|21.5|21.6|21.46|21
1725399000000|2024-09-03 21:30:00|21.64|21.5|21.65|21.51|21.65|21.51|21.64|21.5|2
1725399300000|2024-09-03 21:35:00|21.64|21.5|21.63|21.49|21.65|21.51|21.63|21.49|22
1725399600000|2024-09-03 21:40:00|21.65|21.51|21.64|21.5|21.65|21.51|21.63|21.49|10
1725399900000|2024-09-03 21:45:00|21.65|21.51|21.64|21.5|21.65|21.51|21.64|21.5|10
1725400200000|2024-09-03 21:50:00|21.62|21.48|21.64|21.5|21.64|21.5|21.61|21.47|19
1725400500000|2024-09-03 21:55:00|21.65|21.51|21.7|21.56|21.7|21.56|21.65|21.51|36
1725400800000|2024-09-03 22:00:00|21.69|21.55|21.69|21.55|21.7|21.56|21.64|21.5|87
1725401100000|2024-09-03 22:05:00|21.68|21.54|21.65|21.51|21.68|21.54|21.64|21.5|48
1725401400000|2024-09-03 22:10:00|21.64|21.5|21.66|21.52|21.66|21.52|21.62|21.48|31
1725401700000|2024-09-03 22:15:00|21.67|21.53|21.68|21.54|21.68|21.54|21.64|21.5|26
1725402000000|2024-09-03 22:20:00|21.69|21.55|21.67|21.53|21.69|21.55|21.65|21.51|25
1725402300000|2024-09-03 22:25:00|21.66|21.52|21.65|21.51|21.66|21.52|21.65|21.51|2
1725402600000|2024-09-03 22:30:00|21.66|21.52|21.64|21.5|21.66|21.52|21.63|21.49|15
1725402900000|2024-09-03 22:35:00|21.63|21.49|21.61|21.47|21.64|21.5|21.61|21.47|27
1725403200000|2024-09-03 22:40:00|21.62|21.48|21.63|21.49|21.64|21.5|21.61|21.47|30
1725403500000|2024-09-03 22:45:00|21.62|21.48|21.63|21.49|21.64|21.5|21.62|21.48|54
1725403800000|2024-09-03 22:50:00|21.64|21.5|21.61|21.47|21.64|21.5|21.6|21.46|20
1725404100000|2024-09-03 22:55:00|21.6|21.46|21.58|21.44|21.61|21.47|21.56|21.42|31
1725404400000|2024-09-03 23:00:00|21.57|21.43|21.55|21.41|21.59|21.45|21.53|21.39|91
1725404700000|2024-09-03 23:05:00|21.54|21.4|21.5|21.36|21.55|21.41|21.5|21.36|45
1725405000000|2024-09-03 23:10:00|21.51|21.37|21.56|21.42|21.57|21.43|21.5|21.36|62
1725405300000|2024-09-03 23:15:00|21.55|21.41|21.57|21.43|21.57|21.43|21.55|21.41|69
1725405600000|2024-09-03 23:20:00|21.58|21.44|21.55|21.41|21.6|21.46|21.55|21.41|90
1725405900000|2024-09-03 23:25:00|21.54|21.4|21.53|21.39|21.54|21.4|21.52|21.38|104
1725406200000|2024-09-03 23:30:00|21.54|21.4|21.54|21.4|21.57|21.43|21.53|21.39|99
1725406500000|2024-09-03 23:35:00|21.53|21.39|21.54|21.4|21.55|21.41|21.52|21.38|60
1725406800000|2024-09-03 23:40:00|21.55|21.41|21.58|21.44|21.58|21.44|21.54|21.4|18
1725407100000|2024-09-03 23:45:00|21.57|21.43|21.52|21.38|21.57|21.43|21.52|21.38|18
1725407400000|2024-09-03 23:50:00|21.51|21.37|21.45|21.31|21.53|21.39|21.42|21.28|92
1725407700000|2024-09-03 23:55:00|21.44|21.3|21.46|21.32|21.5|21.36|21.42|21.28|199
1725408000000|2024-09-04 00:00:00|21.47|21.33|21.5|21.36|21.51|21.37|21.44|21.3|168
1725408300000|2024-09-04 00:05:00|21.51|21.37|21.52|21.38|21.53|21.39|21.48|21.34|104
1725408600000|2024-09-04 00:10:00|21.53|21.39|21.54|21.4|21.57|21.43|21.51|21.37|106
1725408900000|2024-09-04 00:15:00|21.53|21.39|21.62|21.48|21.62|21.48|21.53|21.39|155
1725409200000|2024-09-04 00:20:00|21.61|21.47|21.65|21.51|21.65|21.51|21.6|21.46|79
1725409500000|2024-09-04 00:25:00|21.66|21.52|21.61|21.47|21.66|21.52|21.6|21.46|56
1725409800000|2024-09-04 00:30:00|21.62|21.48|21.65|21.51|21.66|21.52|21.6|21.46|40
1725410100000|2024-09-04 00:35:00|21.64|21.5|21.57|21.43|21.65|21.51|21.54|21.4|70
1725410400000|2024-09-04 00:40:00|21.56|21.42|21.56|21.42|21.57|21.43|21.54|21.4|71
1725410700000|2024-09-04 00:45:00|21.55|21.41|21.6|21.46|21.62|21.48|21.54|21.4|52
1725411000000|2024-09-04 00:50:00|21.61|21.47|21.5|21.36|21.61|21.47|21.5|21.36|95
1725411300000|2024-09-04 00:55:00|21.49|21.35|21.29|21.15|21.5|21.36|21.27|21.13|254
1725411600000|2024-09-04 01:00:00|21.3|21.16|20.62|20.48|21.31|21.17|20.57|20.43|584
1725411900000|2024-09-04 01:05:00|20.63|20.49|20.83|20.69|20.93|20.79|20.59|20.45|445
1725412200000|2024-09-04 01:10:00|20.84|20.7|20.95|20.81|20.97|20.83|20.76|20.62|373
1725412500000|2024-09-04 01:15:00|20.94|20.8|20.92|20.78|20.96|20.82|20.84|20.7|331
1725412800000|2024-09-04 01:20:00|20.93|20.79|21.1|20.96|21.11|20.97|20.93|20.79|300
1725413100000|2024-09-04 01:25:00|21.09|20.95|21.14|21|21.17|21.03|21.09|20.95|252
1725413400000|2024-09-04 01:30:00|21.15|21.01|21.2|21.06|21.2|21.06|21.11|20.97|118
1725413700000|2024-09-04 01:35:00|21.21|21.07|21.26|21.12|21.28|21.14|21.2|21.06|81
1725414000000|2024-09-04 01:40:00|21.27|21.13|21.28|21.14|21.32|21.18|21.24|21.1|134
1725414300000|2024-09-04 01:45:00|21.29|21.15|21.32|21.18|21.33|21.19|21.27|21.13|85
1725414600000|2024-09-04 01:50:00|21.33|21.19|21.31|21.17|21.35|21.21|21.28|21.14|93
1725414900000|2024-09-04 01:55:00|21.32|21.18|21.32|21.18|21.33|21.19|21.27|21.13|77
1725415200000|2024-09-04 02:00:00|21.31|21.17|21.29|21.15|21.35|21.21|21.29|21.15|134
1725415500000|2024-09-04 02:05:00|21.28|21.14|21.2|21.06|21.33|21.19|21.19|21.05|135
1725415800000|2024-09-04 02:10:00|21.21|21.07|21.24|21.1|21.26|21.12|21.2|21.06|151
1725416100000|2024-09-04 02:15:00|21.25|21.11|21.28|21.14|21.34|21.2|21.24|21.1|112
1725416400000|2024-09-04 02:20:00|21.26|21.12|21.3|21.16|21.32|21.18|21.26|21.12|60
1725416700000|2024-09-04 02:25:00|21.31|21.17|21.33|21.19|21.34|21.2|21.3|21.16|37
1725417000000|2024-09-04 02:30:00|21.32|21.18|21.39|21.25|21.39|21.25|21.32|21.18|130
1725417300000|2024-09-04 02:35:00|21.38|21.24|21.39|21.25|21.4|21.26|21.35|21.21|44
1725417600000|2024-09-04 02:40:00|21.38|21.24|21.4|21.26|21.45|21.31|21.37|21.23|78
1725417900000|2024-09-04 02:45:00|21.39|21.25|21.41|21.27|21.42|21.28|21.37|21.23|57
1725418200000|2024-09-04 02:50:00|21.4|21.26|21.4|21.26|21.42|21.28|21.38|21.24|33
1725418500000|2024-09-04 02:55:00|21.39|21.25|21.32|21.18|21.39|21.25|21.3|21.16|52
1725418800000|2024-09-04 03:00:00|21.33|21.19|21.41|21.27|21.42|21.28|21.31|21.17|71
1725419100000|2024-09-04 03:05:00|21.4|21.26|21.44|21.3|21.44|21.3|21.39|21.25|33
1725419400000|2024-09-04 03:10:00|21.43|21.29|21.44|21.3|21.48|21.34|21.42|21.28|36
1725419700000|2024-09-04 03:15:00|21.43|21.29|21.53|21.39|21.53|21.39|21.42|21.28|79
1725420000000|2024-09-04 03:20:00|21.54|21.4|21.53|21.39|21.54|21.4|21.49|21.35|36
1725420300000|2024-09-04 03:25:00|21.54|21.4|21.57|21.43|21.57|21.43|21.53|21.39|34
1725420600000|2024-09-04 03:30:00|21.56|21.42|21.54|21.4|21.57|21.43|21.53|21.39|61
1725420900000|2024-09-04 03:35:00|21.55|21.41|21.55|21.41|21.57|21.43|21.52|21.38|45
1725421200000|2024-09-04 03:40:00|21.54|21.4|21.5|21.36|21.56|21.42|21.5|21.36|53
1725421500000|2024-09-04 03:45:00|21.51|21.37|21.52|21.38|21.54|21.4|21.51|21.37|44
1725421800000|2024-09-04 03:50:00|21.53|21.39|21.52|21.38|21.53|21.39|21.51|21.37|32
1725422100000|2024-09-04 03:55:00|21.53|21.39|21.52|21.38|21.53|21.39|21.51|21.37|56
1725422400000|2024-09-04 04:00:00|21.51|21.37|21.54|21.4|21.54|21.4|21.5|21.36|30
1725422700000|2024-09-04 04:05:00|21.53|21.39|21.53|21.39|21.55|21.41|21.52|21.38|31
1725423000000|2024-09-04 04:10:00|21.52|21.38|21.56|21.42|21.56|21.42|21.52|21.38|19
1725423300000|2024-09-04 04:15:00|21.55|21.41|21.5|21.36|21.55|21.41|21.5|21.36|54
1725423600000|2024-09-04 04:20:00|21.49|21.35|21.45|21.31|21.5|21.36|21.45|21.31|119
1725423900000|2024-09-04 04:25:00|21.46|21.32|21.43|21.29|21.48|21.34|21.43|21.29|60
1725424200000|2024-09-04 04:30:00|21.44|21.3|21.48|21.34|21.48|21.34|21.43|21.29|41
1725424500000|2024-09-04 04:35:00|21.47|21.33|21.52|21.38|21.52|21.38|21.46|21.32|30
1725424800000|2024-09-04 04:40:00|21.51|21.37|21.52|21.38|21.54|21.4|21.51|21.37|35
1725425100000|2024-09-04 04:45:00|21.51|21.37|21.54|21.4|21.54|21.4|21.49|21.35|22
1725425400000|2024-09-04 04:50:00|21.53|21.39|21.55|21.41|21.56|21.42|21.53|21.39|47
1725425700000|2024-09-04 04:55:00|21.54|21.4|21.56|21.42|21.56|21.42|21.53|21.39|55
1725426000000|2024-09-04 05:00:00|21.55|21.41|21.5|21.36|21.56|21.42|21.49|21.35|109
1725426300000|2024-09-04 05:05:00|21.49|21.35|21.49|21.35|21.49|21.35|21.44|21.3|33
1725426600000|2024-09-04 05:10:00|21.48|21.34|21.47|21.33|21.51|21.37|21.46|21.32|28
1725426900000|2024-09-04 05:15:00|21.46|21.32|21.45|21.31|21.47|21.33|21.44|21.3|62
1725427200000|2024-09-04 05:20:00|21.46|21.32|21.45|21.31|21.47|21.33|21.44|21.3|82
1725427500000|2024-09-04 05:25:00|21.46|21.32|21.47|21.33|21.49|21.35|21.46|21.32|60
1725427800000|2024-09-04 05:30:00|21.46|21.32|21.42|21.28|21.48|21.34|21.42|21.28|71
1725428100000|2024-09-04 05:35:00|21.43|21.29|21.34|21.2|21.43|21.29|21.33|21.19|54
1725428400000|2024-09-04 05:40:00|21.33|21.19|21.39|21.25|21.4|21.26|21.32|21.18|87
1725428700000|2024-09-04 05:45:00|21.4|21.26|21.34|21.2|21.4|21.26|21.33|21.19|65
1725429000000|2024-09-04 05:50:00|21.33|21.19|21.3|21.16|21.35|21.21|21.28|21.14|100
1725429300000|2024-09-04 05:55:00|21.29|21.15|21.27|21.13|21.31|21.17|21.27|21.13|90
1725429600000|2024-09-04 06:00:00|21.28|21.14|21.34|21.2|21.38|21.24|21.27|21.13|31
1725429900000|2024-09-04 06:05:00|21.33|21.19|21.39|21.25|21.45|21.31|21.33|21.19|127
1725430200000|2024-09-04 06:10:00|21.4|21.26|21.4|21.26|21.44|21.3|21.39|21.25|65
1725430500000|2024-09-04 06:15:00|21.41|21.27|21.42|21.28|21.44|21.3|21.39|21.25|116
1725430800000|2024-09-04 06:20:00|21.41|21.27|21.49|21.35|21.49|21.35|21.41|21.27|77
1725431100000|2024-09-04 06:25:00|21.5|21.36|21.57|21.43|21.58|21.44|21.5|21.36|84
1725431400000|2024-09-04 06:30:00|21.56|21.42|21.47|21.33|21.57|21.43|21.47|21.33|80
1725431700000|2024-09-04 06:35:00|21.46|21.32|21.48|21.34|21.51|21.37|21.46|21.32|102
1725432000000|2024-09-04 06:40:00|21.49|21.35|21.49|21.35|21.49|21.35|21.45|21.31|33
1725432300000|2024-09-04 06:45:00|21.5|21.36|21.5|21.36|21.54|21.4|21.5|21.36|105
1725432600000|2024-09-04 06:50:00|21.51|21.37|21.54|21.4|21.56|21.42|21.49|21.35|30
1725432900000|2024-09-04 06:55:00|21.55|21.41|21.48|21.34|21.55|21.41|21.46|21.32|40
1725433200000|2024-09-04 07:00:00|21.47|21.33|21.52|21.38|21.53|21.39|21.45|21.31|79
1725433500000|2024-09-04 07:05:00|21.53|21.39|21.6|21.46|21.6|21.46|21.51|21.37|44
1725433800000|2024-09-04 07:10:00|21.59|21.45|21.62|21.48|21.63|21.49|21.57|21.43|70
1725434100000|2024-09-04 07:15:00|21.61|21.47|21.61|21.47|21.62|21.48|21.57|21.43|90
1725434400000|2024-09-04 07:20:00|21.62|21.48|21.55|21.41|21.62|21.48|21.54|21.4|60
1725434700000|2024-09-04 07:25:00|21.56|21.42|21.56|21.42|21.59|21.45|21.53|21.39|67
1725435000000|2024-09-04 07:30:00|21.58|21.44|21.64|21.5|21.64|21.5|21.57|21.43|39
1725435300000|2024-09-04 07:35:00|21.63|21.49|21.71|21.57|21.74|21.6|21.63|21.49|111
1725435600000|2024-09-04 07:40:00|21.7|21.56|21.79|21.65|21.84|21.7|21.68|21.54|91
1725435900000|2024-09-04 07:45:00|21.8|21.66|21.82|21.68|21.83|21.69|21.74|21.6|134
1725436200000|2024-09-04 07:50:00|21.81|21.67|21.75|21.61|21.82|21.68|21.73|21.59|65
1725436500000|2024-09-04 07:55:00|21.74|21.6|21.74|21.6|21.76|21.62|21.71|21.57|55
1725436800000|2024-09-04 08:00:00|21.75|21.61|21.81|21.67|21.81|21.67|21.74|21.6|132
1725437100000|2024-09-04 08:05:00|21.8|21.66|21.77|21.63|21.81|21.67|21.77|21.63|72
1725437400000|2024-09-04 08:10:00|21.76|21.62|21.7|21.56|21.77|21.63|21.69|21.55|45
1725437700000|2024-09-04 08:15:00|21.71|21.57|21.77|21.63|21.77|21.63|21.71|21.57|53
1725438000000|2024-09-04 08:20:00|21.76|21.62|21.75|21.61|21.77|21.63|21.71|21.57|70
1725438300000|2024-09-04 08:25:00|21.74|21.6|21.78|21.64|21.78|21.64|21.72|21.58|43
1725438600000|2024-09-04 08:30:00|21.77|21.63|21.75|21.61|21.79|21.65|21.74|21.6|104
1725438900000|2024-09-04 08:35:00|21.74|21.6|21.73|21.59|21.75|21.61|21.71|21.57|70
1725439200000|2024-09-04 08:40:00|21.74|21.6|21.69|21.55|21.74|21.6|21.69|21.55|69
1725439500000|2024-09-04 08:45:00|21.7|21.56|21.69|21.55|21.71|21.57|21.68|21.54|50
1725439800000|2024-09-04 08:50:00|21.7|21.56|21.74|21.6|21.74|21.6|21.69|21.55|31
1725440100000|2024-09-04 08:55:00|21.75|21.61|21.74|21.6|21.77|21.63|21.74|21.6|46
1725440400000|2024-09-04 09:00:00|21.75|21.61|21.77|21.63|21.77|21.63|21.68|21.54|119
1725440700000|2024-09-04 09:05:00|21.76|21.62|21.73|21.59|21.77|21.63|21.71|21.57|76
1725441000000|2024-09-04 09:10:00|21.75|21.61|21.75|21.61|21.76|21.62|21.73|21.59|41
1725441300000|2024-09-04 09:15:00|21.76|21.62|21.73|21.59|21.76|21.62|21.73|21.59|22
1725441600000|2024-09-04 09:20:00|21.74|21.6|21.82|21.68|21.87|21.73|21.73|21.59|43
1725441900000|2024-09-04 09:25:00|21.81|21.67|21.79|21.65|21.81|21.67|21.77|21.63|43
1725442200000|2024-09-04 09:30:00|21.78|21.64|21.73|21.59|21.78|21.64|21.72|21.58|54
1725442500000|2024-09-04 09:35:00|21.74|21.6|21.69|21.55|21.75|21.61|21.67|21.53|68
1725442800000|2024-09-04 09:40:00|21.7|21.56|21.72|21.58|21.72|21.58|21.69|21.55|16
1725443100000|2024-09-04 09:45:00|21.73|21.59|21.69|21.55|21.76|21.62|21.69|21.55|43
1725443400000|2024-09-04 09:50:00|21.68|21.54|21.63|21.49|21.68|21.54|21.63|21.49|36
1725443700000|2024-09-04 09:55:00|21.64|21.5|21.62|21.48|21.66|21.52|21.62|21.48|35
1725444000000|2024-09-04 10:00:00|21.63|21.49|21.65|21.51|21.66|21.52|21.62|21.48|41
1725444300000|2024-09-04 10:05:00|21.64|21.5|21.62|21.48|21.68|21.54|21.62|21.48|46
1725444600000|2024-09-04 10:10:00|21.63|21.49|21.67|21.53|21.67|21.53|21.63|21.49|119
1725444900000|2024-09-04 10:15:00|21.66|21.52|21.58|21.44|21.68|21.54|21.57|21.43|112
1725445200000|2024-09-04 10:20:00|21.59|21.45|21.6|21.46|21.6|21.46|21.56|21.42|64
1725445500000|2024-09-04 10:25:00|21.61|21.47|21.66|21.52|21.69|21.55|21.6|21.46|70
1725445800000|2024-09-04 10:30:00|21.67|21.53|21.6|21.46|21.68|21.54|21.6|21.46|64
1725446100000|2024-09-04 10:35:00|21.59|21.45|21.59|21.45|21.62|21.48|21.58|21.44|65
1725446400000|2024-09-04 10:40:00|21.58|21.44|21.54|21.4|21.61|21.47|21.53|21.39|78
1725446700000|2024-09-04 10:45:00|21.53|21.39|21.5|21.36|21.57|21.43|21.49|21.35|98
1725447000000|2024-09-04 10:50:00|21.51|21.37|21.49|21.35|21.53|21.39|21.49|21.35|33
1725447300000|2024-09-04 10:55:00|21.5|21.36|21.47|21.33|21.52|21.38|21.47|21.33|35
1725447600000|2024-09-04 11:00:00|21.48|21.34|21.49|21.35|21.54|21.4|21.48|21.34|40
1725447900000|2024-09-04 11:05:00|21.5|21.36|21.55|21.41|21.55|21.41|21.49|21.35|46
1725448200000|2024-09-04 11:10:00|21.56|21.42|21.54|21.4|21.58|21.44|21.53|21.39|67
1725448500000|2024-09-04 11:15:00|21.55|21.41|21.54|21.4|21.57|21.43|21.51|21.37|46
1725448800000|2024-09-04 11:20:00|21.55|21.41|21.55|21.41|21.57|21.43|21.53|21.39|51
1725449100000|2024-09-04 11:25:00|21.54|21.4|21.55|21.41|21.56|21.42|21.52|21.38|38
1725449400000|2024-09-04 11:30:00|21.56|21.42|21.62|21.48|21.64|21.5|21.55|21.41|79
1725449700000|2024-09-04 11:35:00|21.63|21.49|21.66|21.52|21.68|21.54|21.62|21.48|80
1725450000000|2024-09-04 11:40:00|21.65|21.51|21.61|21.47|21.66|21.52|21.6|21.46|47
1725450300000|2024-09-04 11:45:00|21.62|21.48|21.55|21.41|21.62|21.48|21.54|21.4|64
1725450600000|2024-09-04 11:50:00|21.56|21.42|21.6|21.46|21.6|21.46|21.55|21.41|27
1725450900000|2024-09-04 11:55:00|21.57|21.43|21.55|21.41|21.57|21.43|21.55|21.41|3
1725451200000|2024-09-04 12:00:00|21.56|21.42|21.55|21.41|21.57|21.43|21.54|21.4|46
1725451500000|2024-09-04 12:05:00|21.56|21.42|21.57|21.43|21.59|21.45|21.54|21.4|54
1725451800000|2024-09-04 12:10:00|21.58|21.44|21.5|21.36|21.59|21.45|21.49|21.35|43
1725452100000|2024-09-04 12:15:00|21.49|21.35|21.54|21.4|21.55|21.41|21.49|21.35|126
1725452400000|2024-09-04 12:20:00|21.55|21.41|21.57|21.43|21.57|21.43|21.52|21.38|25
1725452700000|2024-09-04 12:25:00|21.58|21.44|21.58|21.44|21.59|21.45|21.53|21.39|29
1725453000000|2024-09-04 12:30:00|21.59|21.45|21.54|21.4|21.59|21.45|21.53|21.39|46
1725453300000|2024-09-04 12:35:00|21.55|21.41|21.57|21.43|21.57|21.43|21.53|21.39|27
1725453600000|2024-09-04 12:40:00|21.56|21.42|21.67|21.53|21.67|21.53|21.56|21.42|133
1725453900000|2024-09-04 12:45:00|21.66|21.52|21.64|21.5|21.7|21.56|21.63|21.49|108
1725454200000|2024-09-04 12:50:00|21.63|21.49|21.59|21.45|21.65|21.51|21.58|21.44|109
1725454500000|2024-09-04 12:55:00|21.58|21.44|21.55|21.41|21.6|21.46|21.55|21.41|14
1725454800000|2024-09-04 13:00:00|21.56|21.42|21.51|21.37|21.57|21.43|21.51|21.37|30
1725455100000|2024-09-04 13:05:00|21.5|21.36|21.44|21.3|21.51|21.37|21.44|21.3|35
1725455400000|2024-09-04 13:10:00|21.45|21.31|21.52|21.38|21.53|21.39|21.45|21.31|111
1725455700000|2024-09-04 13:15:00|21.51|21.37|21.52|21.38|21.52|21.38|21.48|21.34|17
1725456000000|2024-09-04 13:20:00|21.51|21.37|21.48|21.34|21.52|21.38|21.48|21.34|32
1725456300000|2024-09-04 13:25:00|21.47|21.33|21.43|21.29|21.47|21.33|21.42|21.28|37
1725456600000|2024-09-04 13:30:00|21.44|21.3|21.56|21.42|21.57|21.43|21.4|21.26|122
1725456900000|2024-09-04 13:35:00|21.55|21.41|21.45|21.31|21.56|21.42|21.41|21.27|248
1725457200000|2024-09-04 13:40:00|21.44|21.3|21.54|21.4|21.63|21.49|21.44|21.3|207
1725457500000|2024-09-04 13:45:00|21.53|21.39|21.57|21.43|21.59|21.45|21.49|21.35|187
1725457800000|2024-09-04 13:50:00|21.58|21.44|21.58|21.44|21.62|21.48|21.53|21.39|141
1725458100000|2024-09-04 13:55:00|21.59|21.45|21.56|21.42|21.6|21.46|21.56|21.42|28
1725458400000|2024-09-04 14:00:00|21.53|21.39|21.51|21.37|21.58|21.44|21.48|21.34|67
1725458700000|2024-09-04 14:05:00|21.5|21.36|21.74|21.6|21.74|21.6|21.46|21.32|189
1725459000000|2024-09-04 14:10:00|21.75|21.61|21.68|21.54|21.77|21.63|21.65|21.51|140
1725459300000|2024-09-04 14:15:00|21.69|21.55|21.55|21.41|21.73|21.59|21.53|21.39|217
1725459600000|2024-09-04 14:20:00|21.54|21.4|21.56|21.42|21.6|21.46|21.51|21.37|139
1725459900000|2024-09-04 14:25:00|21.55|21.41|21.49|21.35|21.56|21.42|21.44|21.3|90
1725460200000|2024-09-04 14:30:00|21.48|21.34|21.63|21.49|21.63|21.49|21.47|21.33|220
1725460500000|2024-09-04 14:35:00|21.62|21.48|21.7|21.56|21.73|21.59|21.59|21.45|203
1725460800000|2024-09-04 14:40:00|21.71|21.57|21.89|21.75|21.9|21.76|21.69|21.55|114
1725461100000|2024-09-04 14:45:00|21.9|21.76|21.9|21.76|21.9|21.76|21.82|21.68|241
1725461400000|2024-09-04 14:50:00|21.91|21.77|22|21.86|22.07|21.93|21.89|21.75|335
1725461700000|2024-09-04 14:55:00|22.01|21.87|21.98|21.84|22.05|21.91|21.95|21.81|240
1725462000000|2024-09-04 15:00:00|21.99|21.85|22.03|21.89|22.06|21.92|21.99|21.85|308
1725462300000|2024-09-04 15:05:00|22.02|21.88|21.94|21.8|22.07|21.93|21.92|21.78|283
1725462600000|2024-09-04 15:10:00|21.95|21.81|21.89|21.75|21.97|21.83|21.87|21.73|89
1725462900000|2024-09-04 15:15:00|21.9|21.76|21.95|21.81|21.96|21.82|21.85|21.71|114
1725463200000|2024-09-04 15:20:00|21.96|21.82|21.99|21.85|22|21.86|21.94|21.8|84
1725463500000|2024-09-04 15:25:00|21.98|21.84|21.91|21.77|21.99|21.85|21.91|21.77|92
1725463800000|2024-09-04 15:30:00|21.92|21.78|21.95|21.81|21.95|21.81|21.88|21.74|106
1725464100000|2024-09-04 15:35:00|21.94|21.8|21.92|21.78|21.97|21.83|21.91|21.77|79
1725464400000|2024-09-04 15:40:00|21.91|21.77|21.95|21.81|21.95|21.81|21.87|21.73|71
1725464700000|2024-09-04 15:45:00|21.96|21.82|22|21.86|22.03|21.89|21.96|21.82|195
1725465000000|2024-09-04 15:50:00|21.99|21.85|22.05|21.91|22.05|21.91|21.97|21.83|109
1725465300000|2024-09-04 15:55:00|22.06|21.92|22.11|21.97|22.14|22|22.05|21.91|72
1725465600000|2024-09-04 16:00:00|22.12|21.98|22.12|21.98|22.23|22.09|22.12|21.98|113
1725465900000|2024-09-04 16:05:00|22.11|21.97|22.12|21.98|22.13|21.99|22.04|21.9|103
1725466200000|2024-09-04 16:10:00|22.13|21.99|22.11|21.97|22.14|22|22.07|21.93|71
1725466500000|2024-09-04 16:15:00|22.12|21.98|22.17|22.03|22.17|22.03|22.07|21.93|161
1725466800000|2024-09-04 16:20:00|22.16|22.02|22.23|22.09|22.24|22.1|22.15|22.01|247
1725467100000|2024-09-04 16:25:00|22.22|22.08|22.29|22.15|22.3|22.16|22.21|22.07|246
1725467400000|2024-09-04 16:30:00|22.3|22.16|22.34|22.2|22.39|22.25|22.29|22.15|205
1725467700000|2024-09-04 16:35:00|22.35|22.21|22.29|22.15|22.36|22.22|22.29|22.15|235
1725468000000|2024-09-04 16:40:00|22.28|22.14|22.22|22.08|22.33|22.19|22.19|22.05|121
1725468300000|2024-09-04 16:45:00|22.23|22.09|22.25|22.11|22.28|22.14|22.19|22.05|89
1725468600000|2024-09-04 16:50:00|22.24|22.1|22.28|22.14|22.29|22.15|22.21|22.07|164
1725468900000|2024-09-04 16:55:00|22.27|22.13|22.21|22.07|22.28|22.14|22.2|22.06|227
1725469200000|2024-09-04 17:00:00|22.2|22.06|22.17|22.03|22.22|22.08|22.14|22|84
1725469500000|2024-09-04 17:05:00|22.16|22.02|22.18|22.04|22.21|22.07|22.16|22.02|207
1725469800000|2024-09-04 17:10:00|22.17|22.03|22.13|21.99|22.2|22.06|22.13|21.99|179
1725470100000|2024-09-04 17:15:00|22.12|21.98|22.2|22.06|22.2|22.06|22.11|21.97|135
1725470400000|2024-09-04 17:20:00|22.19|22.05|22.2|22.06|22.27|22.13|22.18|22.04|221
1725470700000|2024-09-04 17:25:00|22.21|22.07|22.11|21.97|22.21|22.07|22.1|21.96|179
1725471000000|2024-09-04 17:30:00|22.1|21.96|22.05|21.91|22.13|21.99|22.04|21.9|205
1725471300000|2024-09-04 17:35:00|22.06|21.92|22.02|21.88|22.07|21.93|21.98|21.84|53
1725471600000|2024-09-04 17:40:00|22.03|21.89|22.02|21.88|22.08|21.94|22.02|21.88|153
1725471900000|2024-09-04 17:45:00|22.03|21.89|22.09|21.95|22.09|21.95|22.03|21.89|123
1725472200000|2024-09-04 17:50:00|22.08|21.94|22.05|21.91|22.09|21.95|22.01|21.87|179
1725472500000|2024-09-04 17:55:00|22.04|21.9|22.05|21.91|22.06|21.92|22.02|21.88|196
1725472800000|2024-09-04 18:00:00|22.06|21.92|22.02|21.88|22.07|21.93|22.02|21.88|78
1725473100000|2024-09-04 18:05:00|22.01|21.87|22.06|21.92|22.07|21.93|22.01|21.87|32
1725473400000|2024-09-04 18:10:00|22.07|21.93|22.1|21.96|22.12|21.98|22.03|21.89|40
1725473700000|2024-09-04 18:15:00|22.11|21.97|22.12|21.98|22.16|22.02|22.1|21.96|133
1725474000000|2024-09-04 18:20:00|22.13|21.99|22.05|21.91|22.13|21.99|22.02|21.88|195
1725474300000|2024-09-04 18:25:00|22.06|21.92|22.07|21.93|22.08|21.94|22.04|21.9|66
1725474600000|2024-09-04 18:30:00|22.06|21.92|22.07|21.93|22.11|21.97|22.05|21.91|56
1725474900000|2024-09-04 18:35:00|22.06|21.92|21.98|21.84|22.07|21.93|21.97|21.83|297
1725475200000|2024-09-04 18:40:00|21.99|21.85|21.94|21.8|22|21.86|21.94|21.8|244
1725475500000|2024-09-04 18:45:00|21.95|21.81|22.02|21.88|22.04|21.9|21.95|21.81|118
1725475800000|2024-09-04 18:50:00|22.03|21.89|21.99|21.85|22.03|21.89|21.96|21.82|169
1725476100000|2024-09-04 18:55:00|22|21.86|21.95|21.81|22.01|21.87|21.94|21.8|80
1725476400000|2024-09-04 19:00:00|21.96|21.82|22|21.86|22|21.86|21.93|21.79|79
1725476700000|2024-09-04 19:05:00|21.99|21.85|22|21.86|22.03|21.89|21.96|21.82|52
1725477000000|2024-09-04 19:10:00|21.99|21.85|21.96|21.82|21.99|21.85|21.93|21.79|127
1725477300000|2024-09-04 19:15:00|21.95|21.81|21.9|21.76|21.97|21.83|21.9|21.76|116
1725477600000|2024-09-04 19:20:00|21.91|21.77|21.97|21.83|21.98|21.84|21.9|21.76|135
1725477900000|2024-09-04 19:25:00|21.96|21.82|21.94|21.8|21.98|21.84|21.93|21.79|67
1725478200000|2024-09-04 19:30:00|21.95|21.81|21.89|21.75|21.96|21.82|21.88|21.74|151
1725478500000|2024-09-04 19:35:00|21.9|21.76|21.9|21.76|21.91|21.77|21.88|21.74|108
1725478800000|2024-09-04 19:40:00|21.91|21.77|21.95|21.81|21.96|21.82|21.9|21.76|55
1725479100000|2024-09-04 19:45:00|21.96|21.82|21.95|21.81|21.96|21.82|21.92|21.78|142
1725479400000|2024-09-04 19:50:00|21.96|21.82|21.93|21.79|21.99|21.85|21.91|21.77|154
1725479700000|2024-09-04 19:55:00|21.92|21.78|21.97|21.83|21.99|21.85|21.91|21.77|106
1725480000000|2024-09-04 20:00:00|21.98|21.84|21.99|21.85|22|21.86|21.93|21.79|74
1725480300000|2024-09-04 20:05:00|22|21.86|22.01|21.87|22.01|21.87|21.96|21.82|28
1725480600000|2024-09-04 20:10:00|22|21.86|21.96|21.82|22|21.86|21.95|21.81|133
1725480900000|2024-09-04 20:15:00|21.95|21.81|21.9|21.76|21.98|21.84|21.89|21.75|122
1725481200000|2024-09-04 20:20:00|21.91|21.77|21.85|21.71|21.91|21.77|21.84|21.7|47
1725481500000|2024-09-04 20:25:00|21.84|21.7|21.87|21.73|21.88|21.74|21.84|21.7|24
1725481800000|2024-09-04 20:30:00|21.88|21.74|21.94|21.8|21.95|21.81|21.87|21.73|119
1725482100000|2024-09-04 20:35:00|21.93|21.79|21.91|21.77|21.94|21.8|21.9|21.76|53
1725482400000|2024-09-04 20:40:00|21.9|21.76|21.93|21.79|21.94|21.8|21.9|21.76|96
1725482700000|2024-09-04 20:45:00|21.94|21.8|21.95|21.81|21.97|21.83|21.94|21.8|100
1725483000000|2024-09-04 20:50:00|21.96|21.82|22|21.86|22|21.86|21.92|21.78|76
1725483300000|2024-09-04 20:55:00|22.01|21.87|22.04|21.9|22.04|21.9|22.01|21.87|30
1725483600000|2024-09-04 21:00:00|22.03|21.89|22.03|21.89|22.07|21.93|22.03|21.89|45
1725483900000|2024-09-04 21:05:00|22.04|21.9|22.03|21.89|22.05|21.91|22.02|21.88|55
1725484200000|2024-09-04 21:10:00|22.04|21.9|21.97|21.83|22.05|21.91|21.97|21.83|54
1725484500000|2024-09-04 21:15:00|21.98|21.84|22.03|21.89|22.03|21.89|21.98|21.84|26
1725484800000|2024-09-04 21:20:00|22.02|21.88|22.01|21.87|22.02|21.88|22|21.86|24
1725485100000|2024-09-04 21:25:00|22|21.86|22.01|21.87|22.04|21.9|22|21.86|18
1725485400000|2024-09-04 21:30:00|22.02|21.88|22.02|21.88|22.03|21.89|22.01|21.87|15
1725485700000|2024-09-04 21:35:00|22.03|21.89|22.02|21.88|22.03|21.89|22.01|21.87|46
1725486000000|2024-09-04 21:40:00|22.03|21.89|22.03|21.89|22.04|21.9|22.02|21.88|33
1725486300000|2024-09-04 21:45:00|22.04|21.9|22.08|21.94|22.08|21.94|22.04|21.9|7
1725486600000|2024-09-04 21:50:00|22.09|21.95|22.12|21.98|22.12|21.98|22.08|21.94|15
1725486900000|2024-09-04 21:55:00|22.11|21.97|22.09|21.95|22.12|21.98|22.09|21.95|13
1725487200000|2024-09-04 22:00:00|22.1|21.96|22.12|21.98|22.15|22.01|22.1|21.96|37
1725487500000|2024-09-04 22:05:00|22.11|21.97|22.13|21.99|22.14|22|22.11|21.97|37
1725487800000|2024-09-04 22:10:00|22.14|22|22.16|22.02|22.18|22.04|22.13|21.99|20
1725488100000|2024-09-04 22:15:00|22.17|22.03|22.12|21.98|22.17|22.03|22.09|21.95|86
1725488400000|2024-09-04 22:20:00|22.13|21.99|22.07|21.93|22.14|22|22.06|21.92|143
1725488700000|2024-09-04 22:25:00|22.08|21.94|22.05|21.91|22.08|21.94|22.03|21.89|50
1725489000000|2024-09-04 22:30:00|22.06|21.92|22.1|21.96|22.11|21.97|22.05|21.91|51
1725489300000|2024-09-04 22:35:00|22.11|21.97|22.06|21.92|22.11|21.97|22.06|21.92|38
1725489600000|2024-09-04 22:40:00|22.05|21.91|22.04|21.9|22.06|21.92|22.01|21.87|84
1725489900000|2024-09-04 22:45:00|22.03|21.89|22.05|21.91|22.07|21.93|22.03|21.89|41
1725490200000|2024-09-04 22:50:00|22.06|21.92|22.11|21.97|22.11|21.97|22.05|21.91|24
1725490500000|2024-09-04 22:55:00|22.1|21.96|22.11|21.97|22.11|21.97|22.09|21.95|52
1725490800000|2024-09-04 23:00:00|22.1|21.96|22.12|21.98|22.12|21.98|22.09|21.95|29
1725491100000|2024-09-04 23:05:00|22.11|21.97|22.12|21.98|22.13|21.99|22.11|21.97|36
1725491400000|2024-09-04 23:10:00|22.11|21.97|22.13|21.99|22.13|21.99|22.11|21.97|81
1725491700000|2024-09-04 23:15:00|22.12|21.98|22.13|21.99|22.14|22|22.12|21.98|90
1725492000000|2024-09-04 23:20:00|22.14|22|22.08|21.94|22.15|22.01|22.08|21.94|35
1725492300000|2024-09-04 23:25:00|22.07|21.93|22.07|21.93|22.07|21.93|22.06|21.92|71
1725492600000|2024-09-04 23:30:00|22.06|21.92|22.05|21.91|22.07|21.93|22.04|21.9|78
1725492900000|2024-09-04 23:35:00|22.06|21.92|22.01|21.87|22.06|21.92|22.01|21.87|42
1725493200000|2024-09-04 23:40:00|22.02|21.88|21.98|21.84|22.03|21.89|21.95|21.81|45
1725493500000|2024-09-04 23:45:00|21.99|21.85|21.91|21.77|21.99|21.85|21.91|21.77|29
1725493800000|2024-09-04 23:50:00|21.92|21.78|21.97|21.83|21.97|21.83|21.92|21.78|36
1725494100000|2024-09-04 23:55:00|21.96|21.82|21.98|21.84|21.99|21.85|21.96|21.82|23
1725494400000|2024-09-05 00:00:00|21.99|21.85|21.94|21.8|21.99|21.85|21.93|21.79|27
1725494700000|2024-09-05 00:05:00|21.95|21.81|21.97|21.83|21.98|21.84|21.92|21.78|88
1725495000000|2024-09-05 00:10:00|21.96|21.82|21.99|21.85|22|21.86|21.96|21.82|113
1725495300000|2024-09-05 00:15:00|21.98|21.84|22.01|21.87|22.03|21.89|21.96|21.82|120
1725495600000|2024-09-05 00:20:00|22|21.86|22.03|21.89|22.05|21.91|21.99|21.85|84
1725495900000|2024-09-05 00:25:00|22.04|21.9|22.08|21.94|22.09|21.95|22.03|21.89|125
1725496200000|2024-09-05 00:30:00|22.07|21.93|22.04|21.9|22.07|21.93|22.02|21.88|70
1725496500000|2024-09-05 00:35:00|22.03|21.89|22.05|21.91|22.07|21.93|22.01|21.87|35
1725496800000|2024-09-05 00:40:00|22.06|21.92|22.03|21.89|22.06|21.92|22.02|21.88|54
1725497100000|2024-09-05 00:45:00|22.04|21.9|22.03|21.89|22.04|21.9|22.01|21.87|44
1725497400000|2024-09-05 00:50:00|22.04|21.9|22|21.86|22.05|21.91|22|21.86|69
1725497700000|2024-09-05 00:55:00|22.01|21.87|21.95|21.81|22.01|21.87|21.94|21.8|51
1725498000000|2024-09-05 01:00:00|21.96|21.82|21.96|21.82|21.96|21.82|21.92|21.78|27
1725498300000|2024-09-05 01:05:00|21.97|21.83|22.04|21.9|22.06|21.92|21.96|21.82|118
1725498600000|2024-09-05 01:10:00|22.05|21.91|22.02|21.88|22.06|21.92|22.02|21.88|76
1725498900000|2024-09-05 01:15:00|22.03|21.89|22.06|21.92|22.07|21.93|21.99|21.85|34
1725499200000|2024-09-05 01:20:00|22.05|21.91|22.07|21.93|22.07|21.93|22.05|21.91|17
1725499500000|2024-09-05 01:25:00|22.06|21.92|22.12|21.98|22.14|22|22.05|21.91|53
1725499800000|2024-09-05 01:30:00|22.13|21.99|22.2|22.06|22.2|22.06|22.12|21.98|120
1725500100000|2024-09-05 01:35:00|22.19|22.05|22.21|22.07|22.23|22.09|22.14|22|51
1725500400000|2024-09-05 01:40:00|22.2|22.06|22.24|22.1|22.25|22.11|22.2|22.06|167
1725500700000|2024-09-05 01:45:00|22.25|22.11|22.23|22.09|22.26|22.12|22.22|22.08|139
1725501000000|2024-09-05 01:50:00|22.22|22.08|22.19|22.05|22.22|22.08|22.16|22.02|180
1725501300000|2024-09-05 01:55:00|22.2|22.06|22.17|22.03|22.21|22.07|22.16|22.02|62
1725501600000|2024-09-05 02:00:00|22.18|22.04|22.17|22.03|22.21|22.07|22.16|22.02|54
1725501900000|2024-09-05 02:05:00|22.18|22.04|22.13|21.99|22.19|22.05|22.08|21.94|118
1725502200000|2024-09-05 02:10:00|22.12|21.98|22.04|21.9|22.13|21.99|22.04|21.9|53
1725502500000|2024-09-05 02:15:00|22.05|21.91|22.08|21.94|22.08|21.94|22.02|21.88|114
1725502800000|2024-09-05 02:20:00|22.07|21.93|22.07|21.93|22.1|21.96|22.05|21.91|51
1725503100000|2024-09-05 02:25:00|22.08|21.94|22.09|21.95|22.09|21.95|22.05|21.91|40
1725503400000|2024-09-05 02:30:00|22.08|21.94|22.05|21.91|22.1|21.96|22.05|21.91|56
1725503700000|2024-09-05 02:35:00|22.06|21.92|22.08|21.94|22.08|21.94|22.04|21.9|45
1725504000000|2024-09-05 02:40:00|22.07|21.93|22.08|21.94|22.09|21.95|22.04|21.9|92
1725504300000|2024-09-05 02:45:00|22.07|21.93|22.03|21.89|22.09|21.95|22.03|21.89|65
1725504600000|2024-09-05 02:50:00|22.04|21.9|21.99|21.85|22.06|21.92|21.98|21.84|74
1725504900000|2024-09-05 02:55:00|21.98|21.84|21.99|21.85|22|21.86|21.98|21.84|42
1725505200000|2024-09-05 03:00:00|21.98|21.84|21.99|21.85|21.99|21.85|21.97|21.83|96
1725505500000|2024-09-05 03:05:00|21.98|21.84|21.81|21.67|21.99|21.85|21.76|21.62|206
1725505800000|2024-09-05 03:10:00|21.82|21.68|21.84|21.7|21.87|21.73|21.75|21.61|129
1725506100000|2024-09-05 03:15:00|21.83|21.69|21.78|21.64|21.86|21.72|21.77|21.63|96
1725506400000|2024-09-05 03:20:00|21.79|21.65|21.77|21.63|21.81|21.67|21.76|21.62|77
1725506700000|2024-09-05 03:25:00|21.78|21.64|21.8|21.66|21.82|21.68|21.77|21.63|133
1725507000000|2024-09-05 03:30:00|21.81|21.67|21.78|21.64|21.82|21.68|21.75|21.61|114
1725507300000|2024-09-05 03:35:00|21.77|21.63|21.74|21.6|21.78|21.64|21.71|21.57|112
1725507600000|2024-09-05 03:40:00|21.73|21.59|21.79|21.65|21.8|21.66|21.73|21.59|41
1725507900000|2024-09-05 03:45:00|21.78|21.64|21.78|21.64|21.82|21.68|21.76|21.62|33
1725508200000|2024-09-05 03:50:00|21.79|21.65|21.74|21.6|21.79|21.65|21.73|21.59|32
1725508500000|2024-09-05 03:55:00|21.75|21.61|21.78|21.64|21.78|21.64|21.75|21.61|50
1725508800000|2024-09-05 04:00:00|21.77|21.63|21.76|21.62|21.77|21.63|21.73|21.59|57
1725509100000|2024-09-05 04:05:00|21.77|21.63|21.85|21.71|21.85|21.71|21.76|21.62|129
1725509400000|2024-09-05 04:10:00|21.86|21.72|21.85|21.71|21.86|21.72|21.82|21.68|126
1725509700000|2024-09-05 04:15:00|21.84|21.7|21.85|21.71|21.88|21.74|21.83|21.69|119
1725510000000|2024-09-05 04:20:00|21.84|21.7|21.85|21.71|21.86|21.72|21.83|21.69|55
1725510300000|2024-09-05 04:25:00|21.84|21.7|21.88|21.74|21.89|21.75|21.83|21.69|95
1725510600000|2024-09-05 04:30:00|21.89|21.75|21.88|21.74|21.89|21.75|21.84|21.7|74
1725510900000|2024-09-05 04:35:00|21.89|21.75|21.92|21.78|21.92|21.78|21.88|21.74|46
1725511200000|2024-09-05 04:40:00|21.93|21.79|21.91|21.77|21.93|21.79|21.9|21.76|39
1725511500000|2024-09-05 04:45:00|21.92|21.78|21.97|21.83|21.97|21.83|21.92|21.78|32
1725511800000|2024-09-05 04:50:00|21.98|21.84|21.97|21.83|21.99|21.85|21.95|21.81|36
1725512100000|2024-09-05 04:55:00|21.96|21.82|21.95|21.81|22.01|21.87|21.95|21.81|59
1725512400000|2024-09-05 05:00:00|21.96|21.82|21.96|21.82|22|21.86|21.96|21.82|23
1725512700000|2024-09-05 05:05:00|21.95|21.81|21.94|21.8|21.97|21.83|21.9|21.76|54
1725513000000|2024-09-05 05:10:00|21.93|21.79|21.95|21.81|21.95|21.81|21.89|21.75|23
1725513300000|2024-09-05 05:15:00|21.94|21.8|21.95|21.81|21.97|21.83|21.92|21.78|50
1725513600000|2024-09-05 05:20:00|21.96|21.82|21.99|21.85|21.99|21.85|21.95|21.81|114
1725513900000|2024-09-05 05:25:00|21.98|21.84|21.98|21.84|22|21.86|21.97|21.83|107
1725514200000|2024-09-05 05:30:00|21.97|21.83|21.99|21.85|21.99|21.85|21.96|21.82|51
1725514500000|2024-09-05 05:35:00|22|21.86|21.96|21.82|22|21.86|21.96|21.82|13
1725514800000|2024-09-05 05:40:00|21.95|21.81|21.97|21.83|21.98|21.84|21.95|21.81|21
1725515100000|2024-09-05 05:45:00|21.96|21.82|21.93|21.79|21.97|21.83|21.92|21.78|22
1725515400000|2024-09-05 05:50:00|21.94|21.8|21.89|21.75|21.94|21.8|21.89|21.75|12
1725515700000|2024-09-05 05:55:00|21.9|21.76|21.92|21.78|21.92|21.78|21.89|21.75|47
1725516000000|2024-09-05 06:00:00|21.91|21.77|21.93|21.79|21.94|21.8|21.89|21.75|67
1725516300000|2024-09-05 06:05:00|21.92|21.78|21.87|21.73|21.93|21.79|21.87|21.73|71
1725516600000|2024-09-05 06:10:00|21.86|21.72|21.84|21.7|21.86|21.72|21.82|21.68|82
1725516900000|2024-09-05 06:15:00|21.85|21.71|21.83|21.69|21.85|21.71|21.8|21.66|121
1725517200000|2024-09-05 06:20:00|21.82|21.68|21.63|21.49|21.83|21.69|21.61|21.47|144
1725517500000|2024-09-05 06:25:00|21.64|21.5|21.78|21.64|21.79|21.65|21.64|21.5|93
1725517800000|2024-09-05 06:30:00|21.77|21.63|21.73|21.59|21.79|21.65|21.73|21.59|79
1725518100000|2024-09-05 06:35:00|21.74|21.6|21.69|21.55|21.76|21.62|21.68|21.54|92
1725518400000|2024-09-05 06:40:00|21.68|21.54|21.79|21.65|21.79|21.65|21.68|21.54|98
1725518700000|2024-09-05 06:45:00|21.78|21.64|21.75|21.61|21.81|21.67|21.75|21.61|64
1725519000000|2024-09-05 06:50:00|21.76|21.62|21.79|21.65|21.81|21.67|21.76|21.62|62
1725519300000|2024-09-05 06:55:00|21.78|21.64|21.81|21.67|21.82|21.68|21.76|21.62|70
1725519600000|2024-09-05 07:00:00|21.8|21.66|21.82|21.68|21.83|21.69|21.79|21.65|125
1725519900000|2024-09-05 07:05:00|21.81|21.67|21.87|21.73|21.87|21.73|21.81|21.67|39
1725520200000|2024-09-05 07:10:00|21.88|21.74|21.9|21.76|21.93|21.79|21.87|21.73|105
1725520500000|2024-09-05 07:15:00|21.91|21.77|21.9|21.76|21.93|21.79|21.87|21.73|100
1725520800000|2024-09-05 07:20:00|21.91|21.77|21.94|21.8|21.95|21.81|21.88|21.74|176
1725521100000|2024-09-05 07:25:00|21.93|21.79|21.93|21.79|21.94|21.8|21.91|21.77|119
1725521400000|2024-09-05 07:30:00|21.94|21.8|21.98|21.84|21.98|21.84|21.92|21.78|57
1725521700000|2024-09-05 07:35:00|21.97|21.83|21.89|21.75|21.97|21.83|21.88|21.74|75
1725522000000|2024-09-05 07:40:00|21.9|21.76|21.89|21.75|21.91|21.77|21.87|21.73|76
1725522300000|2024-09-05 07:45:00|21.88|21.74|21.85|21.71|21.89|21.75|21.85|21.71|104
1725522600000|2024-09-05 07:50:00|21.86|21.72|21.87|21.73|21.88|21.74|21.85|21.71|110
1725522900000|2024-09-05 07:55:00|21.86|21.72|21.86|21.72|21.88|21.74|21.85|21.71|39
1725523200000|2024-09-05 08:00:00|21.85|21.71|21.91|21.77|21.92|21.78|21.83|21.69|87
1725523500000|2024-09-05 08:05:00|21.92|21.78|21.91|21.77|21.93|21.79|21.88|21.74|120
1725523800000|2024-09-05 08:10:00|21.9|21.76|21.91|21.77|21.92|21.78|21.89|21.75|50
1725524100000|2024-09-05 08:15:00|21.9|21.76|21.88|21.74|21.93|21.79|21.87|21.73|147
1725524400000|2024-09-05 08:20:00|21.89|21.75|21.93|21.79|21.94|21.8|21.88|21.74|93
1725524700000|2024-09-05 08:25:00|21.94|21.8|21.91|21.77|21.94|21.8|21.9|21.76|146
1725525000000|2024-09-05 08:30:00|21.92|21.78|21.82|21.68|21.94|21.8|21.82|21.68|111
1725525300000|2024-09-05 08:35:00|21.83|21.69|21.78|21.64|21.84|21.7|21.77|21.63|128
1725525600000|2024-09-05 08:40:00|21.79|21.65|21.82|21.68|21.82|21.68|21.78|21.64|82
1725525900000|2024-09-05 08:45:00|21.81|21.67|21.79|21.65|21.82|21.68|21.78|21.64|83
1725526200000|2024-09-05 08:50:00|21.78|21.64|21.76|21.62|21.79|21.65|21.75|21.61|39
1725526500000|2024-09-05 08:55:00|21.77|21.63|21.79|21.65|21.8|21.66|21.77|21.63|59
1725526800000|2024-09-05 09:00:00|21.78|21.64|21.77|21.63|21.79|21.65|21.75|21.61|80
1725527100000|2024-09-05 09:05:00|21.76|21.62|21.74|21.6|21.78|21.64|21.73|21.59|85
1725527400000|2024-09-05 09:10:00|21.73|21.59|21.72|21.58|21.74|21.6|21.71|21.57|56
1725527700000|2024-09-05 09:15:00|21.71|21.57|21.71|21.57|21.76|21.62|21.7|21.56|39
1725528000000|2024-09-05 09:20:00|21.7|21.56|21.65|21.51|21.73|21.59|21.65|21.51|119
1725528300000|2024-09-05 09:25:00|21.66|21.52|21.68|21.54|21.69|21.55|21.64|21.5|65
1725528600000|2024-09-05 09:30:00|21.69|21.55|21.69|21.55|21.72|21.58|21.67|21.53|63
1725528900000|2024-09-05 09:35:00|21.68|21.54|21.7|21.56|21.71|21.57|21.65|21.51|143
1725529200000|2024-09-05 09:40:00|21.71|21.57|21.77|21.63|21.79|21.65|21.7|21.56|177
1725529500000|2024-09-05 09:45:00|21.78|21.64|21.74|21.6|21.8|21.66|21.73|21.59|81
1725529800000|2024-09-05 09:50:00|21.73|21.59|21.71|21.57|21.74|21.6|21.7|21.56|65
1725530100000|2024-09-05 09:55:00|21.7|21.56|21.72|21.58|21.72|21.58|21.69|21.55|31
1725530400000|2024-09-05 10:00:00|21.71|21.57|21.73|21.59|21.73|21.59|21.7|21.56|87
1725530700000|2024-09-05 10:05:00|21.72|21.58|21.72|21.58|21.75|21.61|21.69|21.55|89
1725531000000|2024-09-05 10:10:00|21.71|21.57|21.71|21.57|21.73|21.59|21.7|21.56|57
1725531300000|2024-09-05 10:15:00|21.72|21.58|21.66|21.52|21.72|21.58|21.66|21.52|27
1725531600000|2024-09-05 10:20:00|21.67|21.53|21.7|21.56|21.71|21.57|21.64|21.5|68
1725531900000|2024-09-05 10:25:00|21.71|21.57|21.66|21.52|21.71|21.57|21.65|21.51|182
1725532200000|2024-09-05 10:30:00|21.65|21.51|21.69|21.55|21.71|21.57|21.65|21.51|85
1725532500000|2024-09-05 10:35:00|21.7|21.56|21.7|21.56|21.72|21.58|21.69|21.55|29
1725532800000|2024-09-05 10:40:00|21.69|21.55|21.75|21.61|21.76|21.62|21.69|21.55|88
1725533100000|2024-09-05 10:45:00|21.74|21.6|21.71|21.57|21.75|21.61|21.7|21.56|120
1725533400000|2024-09-05 10:50:00|21.7|21.56|21.73|21.59|21.73|21.59|21.7|21.56|100
1725533700000|2024-09-05 10:55:00|21.74|21.6|21.73|21.59|21.75|21.61|21.72|21.58|54
1725534000000|2024-09-05 11:00:00|21.74|21.6|21.77|21.63|21.78|21.64|21.73|21.59|32
1725534300000|2024-09-05 11:05:00|21.78|21.64|21.72|21.58|21.78|21.64|21.7|21.56|31
1725534600000|2024-09-05 11:10:00|21.71|21.57|21.7|21.56|21.72|21.58|21.7|21.56|108
1725534900000|2024-09-05 11:15:00|21.71|21.57|21.73|21.59|21.73|21.59|21.7|21.56|27
1725535200000|2024-09-05 11:20:00|21.72|21.58|21.75|21.61|21.76|21.62|21.72|21.58|20
1725535500000|2024-09-05 11:25:00|21.76|21.62|21.77|21.63|21.78|21.64|21.73|21.59|70
1725535800000|2024-09-05 11:30:00|21.76|21.62|21.81|21.67|21.82|21.68|21.76|21.62|126
1725536100000|2024-09-05 11:35:00|21.82|21.68|21.8|21.66|21.84|21.7|21.79|21.65|173
1725536400000|2024-09-05 11:40:00|21.79|21.65|21.77|21.63|21.8|21.66|21.75|21.61|216
1725536700000|2024-09-05 11:45:00|21.76|21.62|21.76|21.62|21.79|21.65|21.75|21.61|90
1725537000000|2024-09-05 11:50:00|21.75|21.61|21.78|21.64|21.78|21.64|21.75|21.61|20
1725537300000|2024-09-05 11:55:00|21.79|21.65|21.78|21.64|21.79|21.65|21.76|21.62|16
1725537600000|2024-09-05 12:00:00|21.77|21.63|21.78|21.64|21.79|21.65|21.73|21.59|37
1725537900000|2024-09-05 12:05:00|21.77|21.63|21.79|21.65|21.83|21.69|21.77|21.63|170
1725538200000|2024-09-05 12:10:00|21.78|21.64|21.83|21.69|21.84|21.7|21.78|21.64|16
1725538500000|2024-09-05 12:15:00|21.81|21.67|21.74|21.6|21.81|21.67|21.74|21.6|45
1725538800000|2024-09-05 12:20:00|21.73|21.59|21.7|21.56|21.76|21.62|21.7|21.56|94
1725539100000|2024-09-05 12:25:00|21.69|21.55|21.8|21.66|21.8|21.66|21.69|21.55|134
1725539400000|2024-09-05 12:30:00|21.81|21.67|21.84|21.7|21.91|21.77|21.8|21.66|292
1725539700000|2024-09-05 12:35:00|21.83|21.69|21.74|21.6|21.84|21.7|21.69|21.55|88
1725540000000|2024-09-05 12:40:00|21.73|21.59|21.74|21.6|21.75|21.61|21.68|21.54|68
1725540300000|2024-09-05 12:45:00|21.73|21.59|21.77|21.63|21.77|21.63|21.69|21.55|81
1725540600000|2024-09-05 12:50:00|21.76|21.62|21.76|21.62|21.79|21.65|21.7|21.56|40
1725540900000|2024-09-05 12:55:00|21.77|21.63|21.8|21.66|21.83|21.69|21.76|21.62|54
1725541200000|2024-09-05 13:00:00|21.81|21.67|21.86|21.72|21.87|21.73|21.8|21.66|162
1725541500000|2024-09-05 13:05:00|21.87|21.73|21.84|21.7|21.88|21.74|21.8|21.66|155
1725541800000|2024-09-05 13:10:00|21.85|21.71|21.83|21.69|21.87|21.73|21.81|21.67|140
1725542100000|2024-09-05 13:15:00|21.84|21.7|21.82|21.68|21.87|21.73|21.82|21.68|31
1725542400000|2024-09-05 13:20:00|21.81|21.67|21.82|21.68|21.85|21.71|21.8|21.66|52
1725542700000|2024-09-05 13:25:00|21.83|21.69|21.86|21.72|21.87|21.73|21.81|21.67|66
1725543000000|2024-09-05 13:30:00|21.87|21.73|21.81|21.67|21.89|21.75|21.8|21.66|118
1725543300000|2024-09-05 13:35:00|21.8|21.66|21.94|21.8|21.99|21.85|21.8|21.66|299
1725543600000|2024-09-05 13:40:00|21.95|21.81|21.94|21.8|22|21.86|21.91|21.77|246
1725543900000|2024-09-05 13:45:00|21.95|21.81|21.85|21.71|22|21.86|21.84|21.7|207
1725544200000|2024-09-05 13:50:00|21.84|21.7|21.94|21.8|21.94|21.8|21.8|21.66|101
1725544500000|2024-09-05 13:55:00|21.95|21.81|21.99|21.85|22.01|21.87|21.91|21.77|88
1725544800000|2024-09-05 14:00:00|22|21.86|22.01|21.87|22.1|21.96|21.99|21.85|208
1725545100000|2024-09-05 14:05:00|22|21.86|22.05|21.91|22.08|21.94|21.98|21.84|122
1725545400000|2024-09-05 14:10:00|22.06|21.92|21.85|21.71|22.06|21.92|21.84|21.7|106
1725545700000|2024-09-05 14:15:00|21.84|21.7|21.93|21.79|21.94|21.8|21.83|21.69|116
1725546000000|2024-09-05 14:20:00|21.94|21.8|22.02|21.88|22.03|21.89|21.92|21.78|99
1725546300000|2024-09-05 14:25:00|22.03|21.89|21.92|21.78|22.03|21.89|21.9|21.76|124
1725546600000|2024-09-05 14:30:00|21.91|21.77|21.95|21.81|21.98|21.84|21.91|21.77|71
1725546900000|2024-09-05 14:35:00|21.94|21.8|21.92|21.78|21.97|21.83|21.9|21.76|79
1725547200000|2024-09-05 14:40:00|21.91|21.77|21.81|21.67|21.91|21.77|21.8|21.66|86
1725547500000|2024-09-05 14:45:00|21.8|21.66|21.73|21.59|21.8|21.66|21.71|21.57|124
1725547800000|2024-09-05 14:50:00|21.72|21.58|21.61|21.47|21.73|21.59|21.59|21.45|145
1725548100000|2024-09-05 14:55:00|21.62|21.48|21.59|21.45|21.67|21.53|21.58|21.44|120
1725548400000|2024-09-05 15:00:00|21.58|21.44|21.48|21.34|21.59|21.45|21.48|21.34|97
1725548700000|2024-09-05 15:05:00|21.49|21.35|21.62|21.48|21.63|21.49|21.48|21.34|165
1725549000000|2024-09-05 15:10:00|21.63|21.49|21.57|21.43|21.65|21.51|21.55|21.41|96
1725549300000|2024-09-05 15:15:00|21.56|21.42|21.6|21.46|21.63|21.49|21.56|21.42|67
1725549600000|2024-09-05 15:20:00|21.61|21.47|21.5|21.36|21.62|21.48|21.49|21.35|76
1725549900000|2024-09-05 15:25:00|21.49|21.35|21.45|21.31|21.5|21.36|21.41|21.27|134
1725550200000|2024-09-05 15:30:00|21.44|21.3|21.4|21.26|21.44|21.3|21.33|21.19|140
1725550500000|2024-09-05 15:35:00|21.41|21.27|21.57|21.43|21.58|21.44|21.41|21.27|131
1725550800000|2024-09-05 15:40:00|21.56|21.42|21.48|21.34|21.57|21.43|21.48|21.34|107
1725551100000|2024-09-05 15:45:00|21.49|21.35|21.53|21.39|21.54|21.4|21.49|21.35|93
1725551400000|2024-09-05 15:50:00|21.52|21.38|21.5|21.36|21.56|21.42|21.5|21.36|131
1725551700000|2024-09-05 15:55:00|21.51|21.37|21.49|21.35|21.54|21.4|21.44|21.3|85
1725552000000|2024-09-05 16:00:00|21.48|21.34|21.5|21.36|21.54|21.4|21.46|21.32|91
1725552300000|2024-09-05 16:05:00|21.49|21.35|21.52|21.38|21.54|21.4|21.47|21.33|66
1725552600000|2024-09-05 16:10:00|21.53|21.39|21.49|21.35|21.53|21.39|21.46|21.32|88
1725552900000|2024-09-05 16:15:00|21.5|21.36|21.4|21.26|21.51|21.37|21.38|21.24|92
1725553200000|2024-09-05 16:20:00|21.39|21.25|21.48|21.34|21.5|21.36|21.36|21.22|74
1725553500000|2024-09-05 16:25:00|21.47|21.33|21.45|21.31|21.49|21.35|21.43|21.29|99
1725553800000|2024-09-05 16:30:00|21.44|21.3|21.48|21.34|21.49|21.35|21.41|21.27|71
1725554100000|2024-09-05 16:35:00|21.49|21.35|21.52|21.38|21.55|21.41|21.48|21.34|142
1725554400000|2024-09-05 16:40:00|21.53|21.39|21.59|21.45|21.59|21.45|21.52|21.38|132
1725554700000|2024-09-05 16:45:00|21.58|21.44|21.5|21.36|21.58|21.44|21.5|21.36|109
1725555000000|2024-09-05 16:50:00|21.49|21.35|21.46|21.32|21.5|21.36|21.44|21.3|90
1725555300000|2024-09-05 16:55:00|21.45|21.31|21.57|21.43|21.57|21.43|21.44|21.3|103
1725555600000|2024-09-05 17:00:00|21.56|21.42|21.53|21.39|21.61|21.47|21.53|21.39|153
1725555900000|2024-09-05 17:05:00|21.54|21.4|21.54|21.4|21.56|21.42|21.48|21.34|151
1725556200000|2024-09-05 17:10:00|21.53|21.39|21.62|21.48|21.63|21.49|21.53|21.39|114
1725556500000|2024-09-05 17:15:00|21.63|21.49|21.66|21.52|21.67|21.53|21.59|21.45|109
1725556800000|2024-09-05 17:20:00|21.67|21.53|21.67|21.53|21.68|21.54|21.64|21.5|133
1725557100000|2024-09-05 17:25:00|21.68|21.54|21.61|21.47|21.71|21.57|21.61|21.47|78
1725557400000|2024-09-05 17:30:00|21.62|21.48|21.66|21.52|21.66|21.52|21.6|21.46|93
1725557700000|2024-09-05 17:35:00|21.65|21.51|21.69|21.55|21.7|21.56|21.64|21.5|103
1725558000000|2024-09-05 17:40:00|21.68|21.54|21.7|21.56|21.71|21.57|21.66|21.52|62
1725558300000|2024-09-05 17:45:00|21.71|21.57|21.76|21.62|21.76|21.62|21.7|21.56|120
1725558600000|2024-09-05 17:50:00|21.75|21.61|21.76|21.62|21.81|21.67|21.73|21.59|90
1725558900000|2024-09-05 17:55:00|21.77|21.63|21.79|21.65|21.81|21.67|21.77|21.63|69
1725559200000|2024-09-05 18:00:00|21.8|21.66|21.81|21.67|21.83|21.69|21.77|21.63|112
1725559500000|2024-09-05 18:05:00|21.8|21.66|21.77|21.63|21.82|21.68|21.77|21.63|93
1725559800000|2024-09-05 18:10:00|21.78|21.64|21.71|21.57|21.79|21.65|21.71|21.57|62
1725560100000|2024-09-05 18:15:00|21.72|21.58|21.73|21.59|21.77|21.63|21.71|21.57|85
1725560400000|2024-09-05 18:20:00|21.74|21.6|21.76|21.62|21.77|21.63|21.73|21.59|51
1725560700000|2024-09-05 18:25:00|21.77|21.63|21.78|21.64|21.78|21.64|21.74|21.6|38
1725561000000|2024-09-05 18:30:00|21.77|21.63|21.79|21.65|21.8|21.66|21.77|21.63|63
1725561300000|2024-09-05 18:35:00|21.78|21.64|21.76|21.62|21.78|21.64|21.74|21.6|25
1725561900000|2024-09-05 18:45:00|21.75|21.61|21.75|21.61|21.77|21.63|21.73|21.59|25
1725562200000|2024-09-05 18:50:00|21.76|21.62|21.72|21.58|21.79|21.65|21.72|21.58|63
1725562500000|2024-09-05 18:55:00|21.71|21.57|21.69|21.55|21.73|21.59|21.68|21.54|89
1725562800000|2024-09-05 19:00:00|21.68|21.54|21.65|21.51|21.68|21.54|21.64|21.5|82
1725563100000|2024-09-05 19:05:00|21.66|21.52|21.64|21.5|21.66|21.52|21.61|21.47|33
1725563700000|2024-09-05 19:15:00|21.61|21.47|21.5|21.36|21.61|21.47|21.5|21.36|38
1725564000000|2024-09-05 19:20:00|21.51|21.37|21.44|21.3|21.51|21.37|21.4|21.26|162
1725565200000|2024-09-05 19:40:00|21.42|21.28|21.32|21.18|21.42|21.28|21.31|21.17|95
1725565500000|2024-09-05 19:45:00|21.33|21.19|21.39|21.25|21.42|21.28|21.3|21.16|87
1725565800000|2024-09-05 19:50:00|21.4|21.26|21.33|21.19|21.42|21.28|21.33|21.19|86
1725566100000|2024-09-05 19:55:00|21.35|21.21|21.39|21.25|21.4|21.26|21.35|21.21|34
1725566400000|2024-09-05 20:00:00|21.38|21.24|21.46|21.32|21.46|21.32|21.37|21.23|53
1725566700000|2024-09-05 20:05:00|21.45|21.31|21.45|21.31|21.51|21.37|21.41|21.27|67
1725567000000|2024-09-05 20:10:00|21.44|21.3|21.43|21.29|21.45|21.31|21.43|21.29|4
1725567300000|2024-09-05 20:15:00|21.42|21.28|21.42|21.28|21.44|21.3|21.41|21.27|49
1725567900000|2024-09-05 20:25:00|21.46|21.32|21.48|21.34|21.5|21.36|21.46|21.32|18
1725568200000|2024-09-05 20:30:00|21.49|21.35|21.49|21.35|21.5|21.36|21.48|21.34|21
1725568800000|2024-09-05 20:40:00|21.51|21.37|21.53|21.39|21.53|21.39|21.5|21.36|37
1725569100000|2024-09-05 20:45:00|21.52|21.38|21.53|21.39|21.56|21.42|21.5|21.36|46
1725569400000|2024-09-05 20:50:00|21.54|21.4|21.45|21.31|21.55|21.41|21.45|21.31|54
1725569700000|2024-09-05 20:55:00|21.44|21.3|21.43|21.29|21.46|21.32|21.42|21.28|86
1725570000000|2024-09-05 21:00:00|21.44|21.3|21.44|21.3|21.47|21.33|21.43|21.29|65
1725570300000|2024-09-05 21:05:00|21.45|21.31|21.45|21.31|21.46|21.32|21.44|21.3|79
1725570600000|2024-09-05 21:10:00|21.46|21.32|21.46|21.32|21.49|21.35|21.45|21.31|17
1725570900000|2024-09-05 21:15:00|21.47|21.33|21.49|21.35|21.5|21.36|21.46|21.32|39
1725571200000|2024-09-05 21:20:00|21.5|21.36|21.51|21.37|21.51|21.37|21.49|21.35|22
1725571500000|2024-09-05 21:25:00|21.52|21.38|21.49|21.35|21.52|21.38|21.48|21.34|18
1725571800000|2024-09-05 21:30:00|21.5|21.36|21.44|21.3|21.5|21.36|21.44|21.3|93
1725572100000|2024-09-05 21:35:00|21.43|21.29|21.46|21.32|21.5|21.36|21.35|21.21|168
1725572400000|2024-09-05 21:40:00|21.45|21.31|21.46|21.32|21.48|21.34|21.43|21.29|82
1725572700000|2024-09-05 21:45:00|21.47|21.33|21.46|21.32|21.47|21.33|21.46|21.32|42
1725573000000|2024-09-05 21:50:00|21.45|21.31|21.45|21.31|21.45|21.31|21.44|21.3|19
1725573300000|2024-09-05 21:55:00|21.46|21.32|21.48|21.34|21.51|21.37|21.45|21.31|33
1725573600000|2024-09-05 22:00:00|21.49|21.35|21.47|21.33|21.49|21.35|21.47|21.33|19
1725573900000|2024-09-05 22:05:00|21.46|21.32|21.41|21.27|21.46|21.32|21.39|21.25|46
1725574500000|2024-09-05 22:15:00|21.42|21.28|21.39|21.25|21.45|21.31|21.39|21.25|19
1725574800000|2024-09-05 22:20:00|21.38|21.24|21.34|21.2|21.39|21.25|21.32|21.18|82
1725575100000|2024-09-05 22:25:00|21.36|21.22|21.41|21.27|21.42|21.28|21.36|21.22|68
1725575400000|2024-09-05 22:30:00|21.42|21.28|21.45|21.31|21.46|21.32|21.41|21.27|76
1725575700000|2024-09-05 22:35:00|21.44|21.3|21.47|21.33|21.49|21.35|21.44|21.3|60
1725576000000|2024-09-05 22:40:00|21.48|21.34|21.51|21.37|21.52|21.38|21.47|21.33|68
1725576600000|2024-09-05 22:50:00|21.5|21.36|21.5|21.36|21.51|21.37|21.49|21.35|23
1725577200000|2024-09-05 23:00:00|21.49|21.35|21.49|21.35|21.49|21.35|21.49|21.35|1
1725577500000|2024-09-05 23:05:00|21.5|21.36|21.52|21.38|21.52|21.38|21.49|21.35|21
1725578100000|2024-09-05 23:15:00|21.5|21.36|21.45|21.31|21.51|21.37|21.45|21.31|20
1725578400000|2024-09-05 23:20:00|21.46|21.32|21.49|21.35|21.49|21.35|21.44|21.3|54
1725578700000|2024-09-05 23:25:00|21.5|21.36|21.49|21.35|21.5|21.36|21.48|21.34|40
1725579000000|2024-09-05 23:30:00|21.46|21.32|21.44|21.3|21.46|21.32|21.44|21.3|2
1725579300000|2024-09-05 23:35:00|21.45|21.31|21.45|21.31|21.47|21.33|21.44|21.3|55
1725579600000|2024-09-05 23:40:00|21.44|21.3|21.47|21.33|21.48|21.34|21.44|21.3|36
1725579900000|2024-09-05 23:45:00|21.46|21.32|21.44|21.3|21.47|21.33|21.43|21.29|69
1725580200000|2024-09-05 23:50:00|21.45|21.31|21.43|21.29|21.47|21.33|21.43|21.29|57
1725580500000|2024-09-05 23:55:00|21.44|21.3|21.43|21.29|21.44|21.3|21.42|21.28|14
1725581700000|2024-09-06 00:15:00|21.47|21.33|21.49|21.35|21.49|21.35|21.45|21.31|51
1725582000000|2024-09-06 00:20:00|21.48|21.34|21.48|21.34|21.49|21.35|21.48|21.34|3
1725582600000|2024-09-06 00:30:00|21.43|21.29|21.43|21.29|21.43|21.29|21.43|21.29|1
1725582900000|2024-09-06 00:35:00|21.38|21.24|21.35|21.21|21.39|21.25|21.34|21.2|66
1725583200000|2024-09-06 00:40:00|21.36|21.22|21.37|21.23|21.4|21.26|21.36|21.22|60
1725583500000|2024-09-06 00:45:00|21.38|21.24|21.34|21.2|21.39|21.25|21.34|21.2|55
1725583800000|2024-09-06 00:50:00|21.35|21.21|21.36|21.22|21.37|21.23|21.33|21.19|44
1725584100000|2024-09-06 00:55:00|21.4|21.26|21.42|21.28|21.44|21.3|21.4|21.26|10
1725584400000|2024-09-06 01:00:00|21.43|21.29|21.39|21.25|21.43|21.29|21.36|21.22|61
1725585000000|2024-09-06 01:10:00|21.4|21.26|21.42|21.28|21.43|21.29|21.38|21.24|27
1725585300000|2024-09-06 01:15:00|21.41|21.27|21.4|21.26|21.41|21.27|21.4|21.26|10
1725585600000|2024-09-06 01:20:00|21.44|21.3|21.47|21.33|21.49|21.35|21.44|21.3|50
1725585900000|2024-09-06 01:25:00|21.48|21.34|21.47|21.33|21.51|21.37|21.47|21.33|84
1725586200000|2024-09-06 01:30:00|21.48|21.34|21.52|21.38|21.53|21.39|21.47|21.33|93
1725586500000|2024-09-06 01:35:00|21.51|21.37|21.53|21.39|21.53|21.39|21.5|21.36|23
1725587400000|2024-09-06 01:50:00|21.54|21.4|21.62|21.48|21.62|21.48|21.54|21.4|25
1725587700000|2024-09-06 01:55:00|21.63|21.49|21.58|21.44|21.64|21.5|21.57|21.43|58
1725588000000|2024-09-06 02:00:00|21.59|21.45|21.57|21.43|21.61|21.47|21.55|21.41|79
1725588300000|2024-09-06 02:05:00|21.58|21.44|21.7|21.56|21.71|21.57|21.57|21.43|92
1725588600000|2024-09-06 02:10:00|21.69|21.55|21.67|21.53|21.72|21.58|21.64|21.5|59
1725588900000|2024-09-06 02:15:00|21.68|21.54|21.68|21.54|21.7|21.56|21.65|21.51|69
1725589200000|2024-09-06 02:20:00|21.69|21.55|21.67|21.53|21.7|21.56|21.65|21.51|65
1725589500000|2024-09-06 02:25:00|21.68|21.54|21.67|21.53|21.7|21.56|21.67|21.53|10
1725589800000|2024-09-06 02:30:00|21.68|21.54|21.67|21.53|21.68|21.54|21.67|21.53|2
1725590100000|2024-09-06 02:35:00|21.68|21.54|21.76|21.62|21.77|21.63|21.67|21.53|73
1725590400000|2024-09-06 02:40:00|21.77|21.63|21.8|21.66|21.8|21.66|21.77|21.63|30
1725590700000|2024-09-06 02:45:00|21.79|21.65|21.75|21.61|21.8|21.66|21.73|21.59|45
1725591000000|2024-09-06 02:50:00|21.76|21.62|21.79|21.65|21.79|21.65|21.75|21.61|84
1725591300000|2024-09-06 02:55:00|21.78|21.64|21.77|21.63|21.78|21.64|21.75|21.61|42
1725591600000|2024-09-06 03:00:00|21.76|21.62|21.73|21.59|21.77|21.63|21.72|21.58|34
1725591900000|2024-09-06 03:05:00|21.74|21.6|21.73|21.59|21.81|21.67|21.72|21.58|53
1725592800000|2024-09-06 03:20:00|21.77|21.63|21.79|21.65|21.79|21.65|21.77|21.63|5
1725593100000|2024-09-06 03:25:00|21.78|21.64|21.78|21.64|21.78|21.64|21.78|21.64|1
1725593400000|2024-09-06 03:30:00|21.79|21.65|21.77|21.63|21.81|21.67|21.77|21.63|33
1725593700000|2024-09-06 03:35:00|21.78|21.64|21.78|21.64|21.8|21.66|21.75|21.61|39
1725594000000|2024-09-06 03:40:00|21.79|21.65|21.79|21.65|21.79|21.65|21.78|21.64|35
1725594600000|2024-09-06 03:50:00|21.75|21.61|21.71|21.57|21.75|21.61|21.7|21.56|11
1725594900000|2024-09-06 03:55:00|21.7|21.56|21.69|21.55|21.71|21.57|21.68|21.54|8
1725595200000|2024-09-06 04:00:00|21.71|21.57|21.71|21.57|21.71|21.57|21.71|21.57|1
1725595500000|2024-09-06 04:05:00|21.72|21.58|21.77|21.63|21.78|21.64|21.71|21.57|37
1725595800000|2024-09-06 04:10:00|21.76|21.62|21.79|21.65|21.79|21.65|21.76|21.62|35
1725596100000|2024-09-06 04:15:00|21.78|21.64|21.77|21.63|21.78|21.64|21.77|21.63|2
1725596400000|2024-09-06 04:20:00|21.75|21.61|21.73|21.59|21.75|21.61|21.71|21.57|8
1725597900000|2024-09-06 04:45:00|21.72|21.58|21.71|21.57|21.72|21.58|21.7|21.56|10
1725598200000|2024-09-06 04:50:00|21.7|21.56|21.68|21.54|21.7|21.56|21.65|21.51|41
1725598500000|2024-09-06 04:55:00|21.69|21.55|21.66|21.52|21.7|21.56|21.66|21.52|14
1725598800000|2024-09-06 05:00:00|21.65|21.51|21.68|21.54|21.68|21.54|21.64|21.5|24
1725599100000|2024-09-06 05:05:00|21.67|21.53|21.6|21.46|21.67|21.53|21.6|21.46|24
1725599400000|2024-09-06 05:10:00|21.61|21.47|21.58|21.44|21.61|21.47|21.57|21.43|26
1725600000000|2024-09-06 05:20:00|21.56|21.42|21.55|21.41|21.56|21.42|21.52|21.38|16
1725600300000|2024-09-06 05:25:00|21.54|21.4|21.53|21.39|21.54|21.4|21.52|21.38|16
1725601200000|2024-09-06 05:40:00|21.55|21.41|21.59|21.45|21.59|21.45|21.54|21.4|13
1725601500000|2024-09-06 05:45:00|21.6|21.46|21.62|21.48|21.63|21.49|21.59|21.45|20
1725601800000|2024-09-06 05:50:00|21.63|21.49|21.64|21.5|21.64|21.5|21.62|21.48|16
1725602100000|2024-09-06 05:55:00|21.63|21.49|21.62|21.48|21.63|21.49|21.62|21.48|2
1725602400000|2024-09-06 06:00:00|21.61|21.47|21.61|21.47|21.61|21.47|21.61|21.47|1
1725602700000|2024-09-06 06:05:00|21.62|21.48|21.57|21.43|21.62|21.48|21.56|21.42|50
1725603000000|2024-09-06 06:10:00|21.56|21.42|21.57|21.43|21.58|21.44|21.55|21.41|16
1725603300000|2024-09-06 06:15:00|21.56|21.42|21.56|21.42|21.57|21.43|21.56|21.42|3
1725603600000|2024-09-06 06:20:00|21.57|21.43|21.59|21.45|21.6|21.46|21.57|21.43|20
1725603900000|2024-09-06 06:25:00|21.58|21.44|21.56|21.42|21.58|21.44|21.56|21.42|3
1725604200000|2024-09-06 06:30:00|21.69|21.55|21.83|21.69|21.83|21.69|21.69|21.55|2
1725604500000|2024-09-06 06:35:00|21.82|21.68|21.84|21.7|21.85|21.71|21.81|21.67|26
1725605400000|2024-09-06 06:50:00|21.8|21.66|21.83|21.69|21.83|21.69|21.77|21.63|14
1725605700000|2024-09-06 06:55:00|21.84|21.7|21.88|21.74|21.88|21.74|21.84|21.7|21
1725606000000|2024-09-06 07:00:00|21.87|21.73|21.88|21.74|21.89|21.75|21.86|21.72|19
1725606300000|2024-09-06 07:05:00|21.87|21.73|21.84|21.7|21.87|21.73|21.83|21.69|32
1725606600000|2024-09-06 07:10:00|21.83|21.69|21.86|21.72|21.86|21.72|21.83|21.69|4
1725606900000|2024-09-06 07:15:00|21.8|21.66|21.65|21.51|21.8|21.66|21.64|21.5|48
1725607200000|2024-09-06 07:20:00|21.64|21.5|21.43|21.29|21.64|21.5|21.42|21.28|194
1725607500000|2024-09-06 07:25:00|21.44|21.3|21.58|21.44|21.6|21.46|21.44|21.3|171
1725607800000|2024-09-06 07:30:00|21.57|21.43|21.54|21.4|21.59|21.45|21.53|21.39|63
1725608400000|2024-09-06 07:40:00|21.55|21.41|21.61|21.47|21.66|21.52|21.54|21.4|59
1725608700000|2024-09-06 07:45:00|21.62|21.48|21.63|21.49|21.64|21.5|21.61|21.47|16
1725609300000|2024-09-06 07:55:00|21.58|21.44|21.57|21.43|21.6|21.46|21.57|21.43|22
1725609600000|2024-09-06 08:00:00|21.58|21.44|21.66|21.52|21.67|21.53|21.57|21.43|86
1725609900000|2024-09-06 08:05:00|21.65|21.51|21.64|21.5|21.66|21.52|21.64|21.5|4
1725610500000|2024-09-06 08:15:00|21.71|21.57|21.69|21.55|21.8|21.66|21.68|21.54|68
1725610800000|2024-09-06 08:20:00|21.68|21.54|21.66|21.52|21.7|21.56|21.65|21.51|75
1725611100000|2024-09-06 08:25:00|21.67|21.53|21.68|21.54|21.7|21.56|21.66|21.52|34
1725611400000|2024-09-06 08:30:00|21.69|21.55|21.67|21.53|21.7|21.56|21.64|21.5|96
1725611700000|2024-09-06 08:35:00|21.66|21.52|21.66|21.52|21.68|21.54|21.64|21.5|57
1725612300000|2024-09-06 08:45:00|21.59|21.45|21.56|21.42|21.6|21.46|21.55|21.41|42
1725612600000|2024-09-06 08:50:00|21.55|21.41|21.61|21.47|21.62|21.48|21.55|21.41|71
1725612900000|2024-09-06 08:55:00|21.62|21.48|21.62|21.48|21.63|21.49|21.61|21.47|55
1725613200000|2024-09-06 09:00:00|21.61|21.47|21.65|21.51|21.7|21.56|21.6|21.46|69
1725613500000|2024-09-06 09:05:00|21.64|21.5|21.73|21.59|21.73|21.59|21.64|21.5|74
1725614100000|2024-09-06 09:15:00|21.71|21.57|21.63|21.49|21.71|21.57|21.62|21.48|48
1725614400000|2024-09-06 09:20:00|21.62|21.48|21.63|21.49|21.65|21.51|21.61|21.47|54
1725614700000|2024-09-06 09:25:00|21.64|21.5|21.67|21.53|21.69|21.55|21.64|21.5|28
1725615000000|2024-09-06 09:30:00|21.68|21.54|21.74|21.6|21.76|21.62|21.67|21.53|61
1725615300000|2024-09-06 09:35:00|21.73|21.59|21.71|21.57|21.74|21.6|21.65|21.51|61
1725615600000|2024-09-06 09:40:00|21.72|21.58|21.68|21.54|21.72|21.58|21.68|21.54|27
1725616200000|2024-09-06 09:50:00|21.69|21.55|21.45|21.31|21.7|21.56|21.44|21.3|25
1725617400000|2024-09-06 10:10:00|21.47|21.33|21.51|21.37|21.51|21.37|21.47|21.33|4
1725617700000|2024-09-06 10:15:00|21.55|21.41|21.57|21.43|21.58|21.44|21.54|21.4|57
1725618000000|2024-09-06 10:20:00|21.56|21.42|21.62|21.48|21.62|21.48|21.56|21.42|97
1725618300000|2024-09-06 10:25:00|21.61|21.47|21.6|21.46|21.64|21.5|21.59|21.45|82
1725618600000|2024-09-06 10:30:00|21.59|21.45|21.63|21.49|21.66|21.52|21.59|21.45|85
1725618900000|2024-09-06 10:35:00|21.62|21.48|21.62|21.48|21.63|21.49|21.62|21.48|5
1725619200000|2024-09-06 10:40:00|21.6|21.46|21.55|21.41|21.6|21.46|21.54|21.4|44
1725619500000|2024-09-06 10:45:00|21.56|21.42|21.61|21.47|21.61|21.47|21.55|21.41|96
1725619800000|2024-09-06 10:50:00|21.62|21.48|21.6|21.46|21.64|21.5|21.59|21.45|43
1725620100000|2024-09-06 10:55:00|21.59|21.45|21.59|21.45|21.61|21.47|21.58|21.44|81
1725620400000|2024-09-06 11:00:00|21.6|21.46|21.58|21.44|21.61|21.47|21.57|21.43|39
1725620700000|2024-09-06 11:05:00|21.57|21.43|21.55|21.41|21.58|21.44|21.54|21.4|69
1725621000000|2024-09-06 11:10:00|21.54|21.4|21.54|21.4|21.54|21.4|21.53|21.39|3
1725621300000|2024-09-06 11:15:00|21.53|21.39|21.56|21.42|21.56|21.42|21.52|21.38|42
1725621600000|2024-09-06 11:20:00|21.55|21.41|21.53|21.39|21.58|21.44|21.53|21.39|27
1725621900000|2024-09-06 11:25:00|21.54|21.4|21.52|21.38|21.54|21.4|21.5|21.36|49
1725622200000|2024-09-06 11:30:00|21.53|21.39|21.52|21.38|21.57|21.43|21.51|21.37|56
1725622500000|2024-09-06 11:35:00|21.53|21.39|21.52|21.38|21.54|21.4|21.51|21.37|54
1725622800000|2024-09-06 11:40:00|21.53|21.39|21.53|21.39|21.54|21.4|21.53|21.39|5
1725623100000|2024-09-06 11:45:00|21.54|21.4|21.6|21.46|21.6|21.46|21.52|21.38|21
1725623400000|2024-09-06 11:50:00|21.61|21.47|21.64|21.5|21.64|21.5|21.59|21.45|52
1725623700000|2024-09-06 11:55:00|21.63|21.49|21.6|21.46|21.64|21.5|21.59|21.45|34
1725624000000|2024-09-06 12:00:00|21.59|21.45|21.62|21.48|21.63|21.49|21.57|21.43|44
1725624600000|2024-09-06 12:10:00|21.55|21.41|21.53|21.39|21.57|21.43|21.53|21.39|67
1725624900000|2024-09-06 12:15:00|21.54|21.4|21.55|21.41|21.56|21.42|21.51|21.37|68
1725625500000|2024-09-06 12:25:00|21.54|21.4|21.56|21.42|21.57|21.43|21.51|21.37|23
1725625800000|2024-09-06 12:30:00|21.55|21.41|21.75|21.61|21.83|21.69|21.5|21.36|274
1725626100000|2024-09-06 12:35:00|21.74|21.6|21.88|21.74|21.91|21.77|21.73|21.59|165
1725626400000|2024-09-06 12:40:00|21.89|21.75|21.78|21.64|21.91|21.77|21.74|21.6|139
1725626700000|2024-09-06 12:45:00|21.77|21.63|21.89|21.75|21.89|21.75|21.76|21.62|139
1725627000000|2024-09-06 12:50:00|21.9|21.76|21.96|21.82|21.99|21.85|21.89|21.75|121
1725627300000|2024-09-06 12:55:00|21.97|21.83|21.97|21.83|22.01|21.87|21.96|21.82|91
1725627600000|2024-09-06 13:00:00|21.99|21.85|21.86|21.72|22|21.86|21.86|21.72|122
1725628200000|2024-09-06 13:10:00|21.92|21.78|22.07|21.93|22.1|21.96|21.92|21.78|58
1725628500000|2024-09-06 13:15:00|22.08|21.94|22.05|21.91|22.13|21.99|22.04|21.9|88
1725628800000|2024-09-06 13:20:00|22.06|21.92|22.18|22.04|22.27|22.13|22.06|21.92|114
1725629100000|2024-09-06 13:25:00|22.17|22.03|22.03|21.89|22.18|22.04|22.03|21.89|116
1725629400000|2024-09-06 13:30:00|22.04|21.9|22.12|21.98|22.14|22|22.01|21.87|178
1725629700000|2024-09-06 13:35:00|22.13|21.99|21.85|21.71|22.16|22.02|21.85|21.71|123
1725630000000|2024-09-06 13:40:00|21.84|21.7|21.92|21.78|21.96|21.82|21.69|21.55|151
1725630300000|2024-09-06 13:45:00|21.9|21.76|21.83|21.69|21.94|21.8|21.79|21.65|116
1725630600000|2024-09-06 13:50:00|21.84|21.7|21.79|21.65|21.85|21.71|21.79|21.65|48
1725630900000|2024-09-06 13:55:00|21.78|21.64|21.76|21.62|21.78|21.64|21.76|21.62|13
1725631200000|2024-09-06 14:00:00|21.71|21.57|21.66|21.52|21.71|21.57|21.66|21.52|4
1725631500000|2024-09-06 14:05:00|21.65|21.51|21.57|21.43|21.69|21.55|21.48|21.34|199
1725631800000|2024-09-06 14:10:00|21.56|21.42|21.53|21.39|21.63|21.49|21.42|21.28|235
1725632100000|2024-09-06 14:15:00|21.52|21.38|21.57|21.43|21.59|21.45|21.43|21.29|231
1725632400000|2024-09-06 14:20:00|21.56|21.42|21.49|21.35|21.63|21.49|21.48|21.34|164
1725632700000|2024-09-06 14:25:00|21.48|21.34|21.39|21.25|21.49|21.35|21.37|21.23|123
1725633000000|2024-09-06 14:30:00|21.4|21.26|21.37|21.23|21.46|21.32|21.37|21.23|156
1725633300000|2024-09-06 14:35:00|21.36|21.22|21.54|21.4|21.54|21.4|21.35|21.21|153
1725633600000|2024-09-06 14:40:00|21.53|21.39|21.42|21.28|21.54|21.4|21.42|21.28|141
1725633900000|2024-09-06 14:45:00|21.43|21.29|21.46|21.32|21.48|21.34|21.36|21.22|189
1725634200000|2024-09-06 14:50:00|21.45|21.31|21.44|21.3|21.49|21.35|21.4|21.26|164
1725634500000|2024-09-06 14:55:00|21.43|21.29|21.47|21.33|21.48|21.34|21.43|21.29|32
1725634800000|2024-09-06 15:00:00|21.48|21.34|21.55|21.41|21.66|21.52|21.46|21.32|204
1725635100000|2024-09-06 15:05:00|21.56|21.42|21.54|21.4|21.59|21.45|21.44|21.3|153
1725635400000|2024-09-06 15:10:00|21.55|21.41|21.53|21.39|21.57|21.43|21.47|21.33|171
1725635700000|2024-09-06 15:15:00|21.54|21.4|21.19|21.05|21.57|21.43|21.17|21.03|226
1725636000000|2024-09-06 15:20:00|21.17|21.03|21.39|21.25|21.44|21.3|21.17|21.03|273
1725636300000|2024-09-06 15:25:00|21.38|21.24|21.45|21.31|21.47|21.33|21.38|21.24|178
1725636600000|2024-09-06 15:30:00|21.44|21.3|21.47|21.33|21.49|21.35|21.4|21.26|198
1725636900000|2024-09-06 15:35:00|21.48|21.34|21.46|21.32|21.48|21.34|21.41|21.27|139
1725637200000|2024-09-06 15:40:00|21.45|21.31|21.51|21.37|21.54|21.4|21.45|21.31|139
1725637500000|2024-09-06 15:45:00|21.5|21.36|21.43|21.29|21.52|21.38|21.39|21.25|172
1725637800000|2024-09-06 15:50:00|21.42|21.28|21.4|21.26|21.43|21.29|21.34|21.2|133
1725638100000|2024-09-06 15:55:00|21.39|21.25|21.39|21.25|21.39|21.25|21.39|21.25|1
1725638400000|2024-09-06 16:00:00|21.35|21.21|21.35|21.21|21.35|21.21|21.35|21.21|1
1725638700000|2024-09-06 16:05:00|21.34|21.2|21.3|21.16|21.36|21.22|21.3|21.16|135
1725639000000|2024-09-06 16:10:00|21.31|21.17|21.28|21.14|21.31|21.17|21.28|21.14|8
1725639300000|2024-09-06 16:15:00|21.15|21.01|21.16|21.02|21.23|21.09|21.09|20.95|136
1725639600000|2024-09-06 16:20:00|21.17|21.03|21.27|21.13|21.27|21.13|21.13|20.99|191
1725639900000|2024-09-06 16:25:00|21.26|21.12|21.23|21.09|21.32|21.18|21.23|21.09|168
1725640200000|2024-09-06 16:30:00|21.24|21.1|21.16|21.02|21.24|21.1|21.16|21.02|62
1725640500000|2024-09-06 16:35:00|21.15|21.01|21.14|21|21.15|21.01|21.12|20.98|10
1725641100000|2024-09-06 16:45:00|21.08|20.94|21.05|20.91|21.09|20.95|21.03|20.89|70
1725641700000|2024-09-06 16:55:00|21.11|20.97|21.11|20.97|21.13|20.99|21.1|20.96|29
1725642000000|2024-09-06 17:00:00|21.12|20.98|21.13|20.99|21.16|21.02|21.04|20.9|180
1725642300000|2024-09-06 17:05:00|21.12|20.98|21.11|20.97|21.16|21.02|21.1|20.96|80
1725642900000|2024-09-06 17:15:00|21.37|21.23|21.35|21.21|21.38|21.24|21.33|21.19|45
1725643200000|2024-09-06 17:20:00|21.34|21.2|21.46|21.32|21.47|21.33|21.31|21.17|121
1725643500000|2024-09-06 17:25:00|21.45|21.31|21.37|21.23|21.48|21.34|21.36|21.22|127
1725643800000|2024-09-06 17:30:00|21.36|21.22|21.29|21.15|21.38|21.24|21.24|21.1|136
1725644100000|2024-09-06 17:35:00|21.28|21.14|21.22|21.08|21.28|21.14|21.09|20.95|238
1725644400000|2024-09-06 17:40:00|21.23|21.09|21.24|21.1|21.26|21.12|21.2|21.06|190
1725644700000|2024-09-06 17:45:00|21.25|21.11|21.22|21.08|21.25|21.11|21.16|21.02|176
1725645000000|2024-09-06 17:50:00|21.23|21.09|21.27|21.13|21.28|21.14|21.16|21.02|133
1725645300000|2024-09-06 17:55:00|21.28|21.14|21.25|21.11|21.3|21.16|21.24|21.1|126
1725645600000|2024-09-06 18:00:00|21.24|21.1|21.24|21.1|21.24|21.1|21.24|21.1|1
1725646200000|2024-09-06 18:10:00|21.13|20.99|21.23|21.09|21.23|21.09|21.13|20.99|103
1725646500000|2024-09-06 18:15:00|21.22|21.08|21.21|21.07|21.28|21.14|21.2|21.06|75
1725646800000|2024-09-06 18:20:00|21.22|21.08|21.18|21.04|21.24|21.1|21.17|21.03|53
1725647100000|2024-09-06 18:25:00|21.19|21.05|21.19|21.05|21.22|21.08|21.15|21.01|102
1725647400000|2024-09-06 18:30:00|21.18|21.04|21.14|21|21.24|21.1|21.12|20.98|163
1725647700000|2024-09-06 18:35:00|21.15|21.01|21.09|20.95|21.18|21.04|21.02|20.88|152
1725648000000|2024-09-06 18:40:00|21.08|20.94|21.1|20.96|21.12|20.98|21.04|20.9|153
1725648300000|2024-09-06 18:45:00|21.11|20.97|21.09|20.95|21.11|20.97|21.02|20.88|194
1725648600000|2024-09-06 18:50:00|21.1|20.96|21.09|20.95|21.12|20.98|21.08|20.94|66
1725648900000|2024-09-06 18:55:00|21.05|20.91|20.97|20.83|21.05|20.91|20.97|20.83|37
1725649200000|2024-09-06 19:00:00|20.96|20.82|21.12|20.98|21.13|20.99|20.96|20.82|188
1725649500000|2024-09-06 19:05:00|21.11|20.97|21.1|20.96|21.15|21.01|21.09|20.95|146
1725649800000|2024-09-06 19:10:00|21.11|20.97|21.07|20.93|21.12|20.98|21.05|20.91|117
1725650100000|2024-09-06 19:15:00|21.06|20.92|21.02|20.88|21.09|20.95|21|20.86|84
1725650400000|2024-09-06 19:20:00|21.03|20.89|21.02|20.88|21.06|20.92|20.98|20.84|100
1725650700000|2024-09-06 19:25:00|21.03|20.89|20.99|20.85|21.08|20.94|20.99|20.85|85
1725651000000|2024-09-06 19:30:00|21|20.86|20.97|20.83|21|20.86|20.97|20.83|114
1725651300000|2024-09-06 19:35:00|20.98|20.84|20.87|20.73|20.99|20.85|20.86|20.72|146
1725651600000|2024-09-06 19:40:00|20.88|20.74|20.83|20.69|20.89|20.75|20.8|20.66|156
1725651900000|2024-09-06 19:45:00|20.84|20.7|20.99|20.85|21.13|20.99|20.82|20.68|266
1725652200000|2024-09-06 19:50:00|21|20.86|21.07|20.93|21.09|20.95|20.93|20.79|232
1725652500000|2024-09-06 19:55:00|21.06|20.92|21.05|20.91|21.12|20.98|21|20.86|155
1725652800000|2024-09-06 20:00:00|21.04|20.9|21.04|20.9|21.06|20.92|20.98|20.84|141
1725653100000|2024-09-06 20:05:00|21.03|20.89|21.13|20.99|21.15|21.01|21.03|20.89|142
1725653400000|2024-09-06 20:10:00|21.14|21|21.18|21.04|21.19|21.05|21.12|20.98|93
1725653700000|2024-09-06 20:15:00|21.19|21.05|21.08|20.94|21.19|21.05|21.08|20.94|140
1725654000000|2024-09-06 20:20:00|21.09|20.95|21.02|20.88|21.11|20.97|20.98|20.84|125
1725654300000|2024-09-06 20:25:00|21.03|20.89|21|20.86|21.04|20.9|20.97|20.83|88
1725654600000|2024-09-06 20:30:00|20.99|20.85|20.88|20.74|21.04|20.9|20.87|20.73|159
1725654900000|2024-09-06 20:35:00|20.89|20.75|20.91|20.77|20.94|20.8|20.8|20.66|238
1725655200000|2024-09-06 20:40:00|20.92|20.78|21|20.86|21.02|20.88|20.89|20.75|208
1725655500000|2024-09-06 20:45:00|21.01|20.87|20.82|20.68|21.02|20.88|20.78|20.64|174
1725655800000|2024-09-06 20:50:00|20.83|20.69|20.71|20.57|20.87|20.73|20.66|20.52|261
1725656100000|2024-09-06 20:55:00|20.7|20.56|20.71|20.57|20.79|20.65|20.67|20.53|208
1725692400000|2024-09-07 07:00:00|20.74|20.6|20.74|20.6|20.74|20.6|20.74|20.6|1
1725773100000|2024-09-08 05:25:00|22.51|22.37|22.59|22.45|22.6|22.46|22.49|22.35|52
1725773400000|2024-09-08 05:30:00|22.6|22.46|22.6|22.46|22.62|22.48|22.57|22.43|30
1725773700000|2024-09-08 05:35:00|22.61|22.47|22.6|22.46|22.63|22.49|22.56|22.42|74
1725774000000|2024-09-08 05:40:00|22.59|22.45|22.72|22.58|22.73|22.59|22.59|22.45|64
1725774300000|2024-09-08 05:45:00|22.71|22.57|22.67|22.53|22.72|22.58|22.66|22.52|87
1725774600000|2024-09-08 05:50:00|22.66|22.52|22.64|22.5|22.69|22.55|22.64|22.5|65
1725774900000|2024-09-08 05:55:00|22.65|22.51|22.64|22.5|22.68|22.54|22.64|22.5|61
1725775200000|2024-09-08 06:00:00|22.65|22.51|22.72|22.58|22.72|22.58|22.65|22.51|63
1725775500000|2024-09-08 06:05:00|22.71|22.57|22.71|22.57|22.71|22.57|22.64|22.5|50
1725775800000|2024-09-08 06:10:00|22.7|22.56|22.73|22.59|22.73|22.59|22.68|22.54|43
1725776100000|2024-09-08 06:15:00|22.72|22.58|22.68|22.54|22.73|22.59|22.68|22.54|73
1725776400000|2024-09-08 06:20:00|22.67|22.53|22.71|22.57|22.72|22.58|22.66|22.52|28
1725776700000|2024-09-08 06:25:00|22.72|22.58|22.72|22.58|22.75|22.61|22.72|22.58|54
1725777000000|2024-09-08 06:30:00|22.73|22.59|22.65|22.51|22.73|22.59|22.65|22.51|49
1725777300000|2024-09-08 06:35:00|22.66|22.52|22.6|22.46|22.66|22.52|22.59|22.45|63
1725777600000|2024-09-08 06:40:00|22.59|22.45|22.63|22.49|22.65|22.51|22.57|22.43|59
1725777900000|2024-09-08 06:45:00|22.64|22.5|22.62|22.48|22.64|22.5|22.6|22.46|65
1725778200000|2024-09-08 06:50:00|22.63|22.49|22.67|22.53|22.67|22.53|22.63|22.49|67
1725778500000|2024-09-08 06:55:00|22.68|22.54|22.63|22.49|22.69|22.55|22.63|22.49|46
1725778800000|2024-09-08 07:00:00|22.64|22.5|22.61|22.47|22.67|22.53|22.6|22.46|56
1725779100000|2024-09-08 07:05:00|22.62|22.48|23.05|22.91|23.05|22.91|22.61|22.47|144
1725779400000|2024-09-08 07:10:00|23.06|22.92|23.17|23.03|23.2|23.06|23.01|22.87|219
1725779700000|2024-09-08 07:15:00|23.16|23.02|23.13|22.99|23.3|23.16|23.13|22.99|133
1725780000000|2024-09-08 07:20:00|23.12|22.98|23.01|22.87|23.13|22.99|23.01|22.87|98
1725780300000|2024-09-08 07:25:00|23|22.86|23.03|22.89|23.05|22.91|22.93|22.79|71
1725780600000|2024-09-08 07:30:00|23.02|22.88|23.13|22.99|23.15|23.01|23.02|22.88|109
1725780900000|2024-09-08 07:35:00|23.14|23|23.2|23.06|23.22|23.08|23.11|22.97|75
1725781200000|2024-09-08 07:40:00|23.21|23.07|23.18|23.04|23.21|23.07|23.15|23.01|82
1725781500000|2024-09-08 07:45:00|23.19|23.05|23.25|23.11|23.26|23.12|23.16|23.02|125
1725781800000|2024-09-08 07:50:00|23.24|23.1|23.17|23.03|23.26|23.12|23.17|23.03|142
1725782100000|2024-09-08 07:55:00|23.18|23.04|23.15|23.01|23.18|23.04|23.13|22.99|64
1725782400000|2024-09-08 08:00:00|23.16|23.02|23.21|23.07|23.23|23.09|23.15|23.01|82
1725782700000|2024-09-08 08:05:00|23.22|23.08|23.12|22.98|23.23|23.09|23.12|22.98|96
1725783000000|2024-09-08 08:10:00|23.1|22.96|23.03|22.89|23.12|22.98|23.02|22.88|145
1725783300000|2024-09-08 08:15:00|23.04|22.9|22.96|22.82|23.06|22.92|22.96|22.82|119
1725783600000|2024-09-08 08:20:00|22.95|22.81|22.91|22.77|22.96|22.82|22.9|22.76|46
1725783900000|2024-09-08 08:25:00|22.92|22.78|22.98|22.84|22.98|22.84|22.91|22.77|90
1725784200000|2024-09-08 08:30:00|22.99|22.85|23.07|22.93|23.08|22.94|22.97|22.83|49
1725784500000|2024-09-08 08:35:00|23.06|22.92|23.06|22.92|23.11|22.97|23.05|22.91|43
1725784800000|2024-09-08 08:40:00|23.07|22.93|23.1|22.96|23.12|22.98|23.07|22.93|58
1725785100000|2024-09-08 08:45:00|23.11|22.97|23.05|22.91|23.13|22.99|23.05|22.91|43
1725785400000|2024-09-08 08:50:00|23.03|22.89|23.04|22.9|23.07|22.93|23.02|22.88|45
1725785700000|2024-09-08 08:55:00|23.05|22.91|23.09|22.95|23.1|22.96|23.02|22.88|61
1725786000000|2024-09-08 09:00:00|23.1|22.96|23.11|22.97|23.11|22.97|23.07|22.93|55
1725786300000|2024-09-08 09:05:00|23.1|22.96|23.11|22.97|23.12|22.98|23.08|22.94|72
1725786600000|2024-09-08 09:10:00|23.12|22.98|23.12|22.98|23.18|23.04|23.1|22.96|112
1725786900000|2024-09-08 09:15:00|23.13|22.99|23.07|22.93|23.18|23.04|23.07|22.93|113
1725787200000|2024-09-08 09:20:00|23.08|22.94|23.11|22.97|23.14|23|23.08|22.94|128
1725787500000|2024-09-08 09:25:00|23.1|22.96|23.13|22.99|23.17|23.03|23.1|22.96|77
1725787800000|2024-09-08 09:30:00|23.14|23|23.11|22.97|23.15|23.01|23.1|22.96|34
1725788100000|2024-09-08 09:35:00|23.1|22.96|23.12|22.98|23.13|22.99|23.1|22.96|55
1725788400000|2024-09-08 09:40:00|23.11|22.97|23.03|22.89|23.13|22.99|23.03|22.89|77
1725788700000|2024-09-08 09:45:00|23.04|22.9|22.99|22.85|23.05|22.91|22.99|22.85|69
1725789000000|2024-09-08 09:50:00|22.98|22.84|23|22.86|23.01|22.87|22.96|22.82|91
1725789300000|2024-09-08 09:55:00|23.01|22.87|22.99|22.85|23.04|22.9|22.98|22.84|103
1725789600000|2024-09-08 10:00:00|23|22.86|23.08|22.94|23.08|22.94|22.99|22.85|96
1725789900000|2024-09-08 10:05:00|23.07|22.93|22.99|22.85|23.1|22.96|22.97|22.83|79
1725790200000|2024-09-08 10:10:00|22.98|22.84|23.03|22.89|23.04|22.9|22.98|22.84|84
1725790500000|2024-09-08 10:15:00|23.02|22.88|22.99|22.85|23.03|22.89|22.97|22.83|54
1725790800000|2024-09-08 10:20:00|22.98|22.84|22.97|22.83|23|22.86|22.94|22.8|68
1725791100000|2024-09-08 10:25:00|22.99|22.85|23.03|22.89|23.04|22.9|22.97|22.83|44
1725791400000|2024-09-08 10:30:00|23.02|22.88|22.98|22.84|23.04|22.9|22.98|22.84|94
1725791700000|2024-09-08 10:35:00|22.99|22.85|22.92|22.78|22.99|22.85|22.92|22.78|56
1725792000000|2024-09-08 10:40:00|22.93|22.79|22.94|22.8|22.96|22.82|22.92|22.78|70
1725792300000|2024-09-08 10:45:00|22.95|22.81|22.95|22.81|22.97|22.83|22.92|22.78|48
1725792600000|2024-09-08 10:50:00|22.96|22.82|23.01|22.87|23.01|22.87|22.96|22.82|24
1725792900000|2024-09-08 10:55:00|23.02|22.88|23.03|22.89|23.04|22.9|22.98|22.84|64
1725793200000|2024-09-08 11:00:00|23.04|22.9|23.01|22.87|23.07|22.93|23|22.86|39
1725793500000|2024-09-08 11:05:00|23|22.86|22.98|22.84|23.01|22.87|22.98|22.84|35
1725793800000|2024-09-08 11:10:00|22.99|22.85|23.01|22.87|23.02|22.88|22.97|22.83|64
1725794100000|2024-09-08 11:15:00|23.02|22.88|22.98|22.84|23.03|22.89|22.98|22.84|44
1725794400000|2024-09-08 11:20:00|22.99|22.85|23|22.86|23.01|22.87|22.98|22.84|40
1725794700000|2024-09-08 11:25:00|23.01|22.87|23.04|22.9|23.04|22.9|23|22.86|20
1725795000000|2024-09-08 11:30:00|23.05|22.91|23.15|23.01|23.15|23.01|23.04|22.9|63
1725795300000|2024-09-08 11:35:00|23.14|23|23.08|22.94|23.15|23.01|23.08|22.94|61
1725795600000|2024-09-08 11:40:00|23.09|22.95|23.15|23.01|23.17|23.03|23.08|22.94|43
1725795900000|2024-09-08 11:45:00|23.14|23|23.16|23.02|23.18|23.04|23.12|22.98|79
1725796200000|2024-09-08 11:50:00|23.15|23.01|23.12|22.98|23.15|23.01|23.07|22.93|36
1725796500000|2024-09-08 11:55:00|23.13|22.99|23.13|22.99|23.15|23.01|23.12|22.98|27
1725796800000|2024-09-08 12:00:00|23.12|22.98|23.14|23|23.18|23.04|23.12|22.98|109
1725797100000|2024-09-08 12:05:00|23.15|23.01|23.16|23.02|23.16|23.02|23.12|22.98|65
1725797400000|2024-09-08 12:10:00|23.15|23.01|23.17|23.03|23.18|23.04|23.14|23|85
1725797700000|2024-09-08 12:15:00|23.16|23.02|23.15|23.01|23.17|23.03|23.15|23.01|49
1725798000000|2024-09-08 12:20:00|23.16|23.02|23.01|22.87|23.16|23.02|23.01|22.87|72
1725798300000|2024-09-08 12:25:00|23.02|22.88|22.94|22.8|23.03|22.89|22.91|22.77|101
1725798600000|2024-09-08 12:30:00|22.93|22.79|22.83|22.69|22.94|22.8|22.82|22.68|105
1725798900000|2024-09-08 12:35:00|22.84|22.7|22.91|22.77|22.94|22.8|22.83|22.69|114
1725799200000|2024-09-08 12:40:00|22.92|22.78|22.89|22.75|22.94|22.8|22.89|22.75|53
1725799500000|2024-09-08 12:45:00|22.9|22.76|22.82|22.68|22.91|22.77|22.81|22.67|98
1725799800000|2024-09-08 12:50:00|22.83|22.69|22.81|22.67|22.85|22.71|22.77|22.63|107
1725800100000|2024-09-08 12:55:00|22.82|22.68|22.79|22.65|22.89|22.75|22.78|22.64|77
1725800400000|2024-09-08 13:00:00|22.78|22.64|22.78|22.64|22.82|22.68|22.77|22.63|101
1725800700000|2024-09-08 13:05:00|22.77|22.63|22.69|22.55|22.78|22.64|22.68|22.54|132
1725801000000|2024-09-08 13:10:00|22.68|22.54|22.77|22.63|22.77|22.63|22.68|22.54|102
1725801300000|2024-09-08 13:15:00|22.78|22.64|22.81|22.67|22.85|22.71|22.74|22.6|107
1725801600000|2024-09-08 13:20:00|22.8|22.66|22.78|22.64|22.83|22.69|22.75|22.61|93
1725801900000|2024-09-08 13:25:00|22.79|22.65|22.78|22.64|22.8|22.66|22.76|22.62|66
1725802200000|2024-09-08 13:30:00|22.79|22.65|22.74|22.6|22.79|22.65|22.74|22.6|54
1725802500000|2024-09-08 13:35:00|22.73|22.59|22.71|22.57|22.75|22.61|22.7|22.56|71
1725802800000|2024-09-08 13:40:00|22.72|22.58|22.76|22.62|22.76|22.62|22.69|22.55|50
1725803100000|2024-09-08 13:45:00|22.77|22.63|22.78|22.64|22.83|22.69|22.74|22.6|89
1725803400000|2024-09-08 13:50:00|22.77|22.63|22.75|22.61|22.81|22.67|22.74|22.6|86
1725803700000|2024-09-08 13:55:00|22.76|22.62|22.83|22.69|22.84|22.7|22.75|22.61|62
1725804000000|2024-09-08 14:00:00|22.82|22.68|22.79|22.65|22.85|22.71|22.78|22.64|76
1725804300000|2024-09-08 14:05:00|22.78|22.64|22.73|22.59|22.8|22.66|22.73|22.59|93
1725804600000|2024-09-08 14:10:00|22.74|22.6|22.69|22.55|22.74|22.6|22.67|22.53|136
1725804900000|2024-09-08 14:15:00|22.7|22.56|22.69|22.55|22.75|22.61|22.67|22.53|88
1725805200000|2024-09-08 14:20:00|22.68|22.54|22.74|22.6|22.76|22.62|22.62|22.48|70
1725805500000|2024-09-08 14:25:00|22.73|22.59|22.75|22.61|22.76|22.62|22.71|22.57|54
1725805800000|2024-09-08 14:30:00|22.76|22.62|22.73|22.59|22.78|22.64|22.7|22.56|69
1725806100000|2024-09-08 14:35:00|22.72|22.58|22.73|22.59|22.73|22.59|22.67|22.53|54
1725806400000|2024-09-08 14:40:00|22.74|22.6|22.74|22.6|22.74|22.6|22.7|22.56|45
1725806700000|2024-09-08 14:45:00|22.73|22.59|22.76|22.62|22.77|22.63|22.72|22.58|42
1725807000000|2024-09-08 14:50:00|22.77|22.63|22.72|22.58|22.78|22.64|22.72|22.58|57
1725807300000|2024-09-08 14:55:00|22.73|22.59|22.69|22.55|22.73|22.59|22.67|22.53|47
1725807600000|2024-09-08 15:00:00|22.7|22.56|22.68|22.54|22.72|22.58|22.67|22.53|62
1725807900000|2024-09-08 15:05:00|22.69|22.55|22.72|22.58|22.73|22.59|22.69|22.55|28
1725808200000|2024-09-08 15:10:00|22.73|22.59|22.7|22.56|22.76|22.62|22.69|22.55|74
1725808500000|2024-09-08 15:15:00|22.71|22.57|22.69|22.55|22.75|22.61|22.64|22.5|127
1725808800000|2024-09-08 15:20:00|22.68|22.54|22.65|22.51|22.68|22.54|22.59|22.45|72
1725809100000|2024-09-08 15:25:00|22.66|22.52|22.59|22.45|22.68|22.54|22.59|22.45|70
1725809400000|2024-09-08 15:30:00|22.6|22.46|22.67|22.53|22.68|22.54|22.58|22.44|76
1725809700000|2024-09-08 15:35:00|22.68|22.54|22.62|22.48|22.68|22.54|22.62|22.48|93
1725810000000|2024-09-08 15:40:00|22.63|22.49|22.65|22.51|22.65|22.51|22.59|22.45|122
1725810300000|2024-09-08 15:45:00|22.64|22.5|22.69|22.55|22.72|22.58|22.63|22.49|83
1725810600000|2024-09-08 15:50:00|22.68|22.54|22.61|22.47|22.69|22.55|22.59|22.45|62
1725810900000|2024-09-08 15:55:00|22.62|22.48|22.55|22.41|22.64|22.5|22.52|22.38|115
1725811200000|2024-09-08 16:00:00|22.54|22.4|22.63|22.49|22.64|22.5|22.52|22.38|100
1725811500000|2024-09-08 16:05:00|22.62|22.48|22.58|22.44|22.64|22.5|22.56|22.42|111
1725811800000|2024-09-08 16:10:00|22.57|22.43|22.5|22.36|22.58|22.44|22.49|22.35|133
1725812100000|2024-09-08 16:15:00|22.51|22.37|22.54|22.4|22.57|22.43|22.46|22.32|143
1725812400000|2024-09-08 16:20:00|22.55|22.41|22.58|22.44|22.6|22.46|22.53|22.39|122
1725812700000|2024-09-08 16:25:00|22.59|22.45|22.59|22.45|22.6|22.46|22.56|22.42|42
1725813000000|2024-09-08 16:30:00|22.6|22.46|22.65|22.51|22.66|22.52|22.59|22.45|70
1725813300000|2024-09-08 16:35:00|22.64|22.5|22.76|22.62|22.76|22.62|22.64|22.5|77
1725813600000|2024-09-08 16:40:00|22.75|22.61|22.76|22.62|22.8|22.66|22.74|22.6|99
1725813900000|2024-09-08 16:45:00|22.74|22.6|22.69|22.55|22.78|22.64|22.69|22.55|121
1725814200000|2024-09-08 16:50:00|22.7|22.56|22.69|22.55|22.7|22.56|22.66|22.52|71
1725814500000|2024-09-08 16:55:00|22.7|22.56|22.65|22.51|22.7|22.56|22.64|22.5|84
1725814800000|2024-09-08 17:00:00|22.66|22.52|22.7|22.56|22.72|22.58|22.65|22.51|93
1725815100000|2024-09-08 17:05:00|22.69|22.55|22.71|22.57|22.74|22.6|22.69|22.55|63
1725815400000|2024-09-08 17:10:00|22.7|22.56|22.74|22.6|22.74|22.6|22.69|22.55|49
1725815700000|2024-09-08 17:15:00|22.75|22.61|22.86|22.72|22.89|22.75|22.74|22.6|109
1725816000000|2024-09-08 17:20:00|22.85|22.71|22.79|22.65|22.89|22.75|22.79|22.65|100
1725816300000|2024-09-08 17:25:00|22.8|22.66|22.82|22.68|22.83|22.69|22.79|22.65|34
1725816600000|2024-09-08 17:30:00|22.83|22.69|22.84|22.7|22.85|22.71|22.82|22.68|46
1725816900000|2024-09-08 17:35:00|22.85|22.71|22.88|22.74|22.9|22.76|22.83|22.69|96
1725817200000|2024-09-08 17:40:00|22.87|22.73|22.96|22.82|22.98|22.84|22.87|22.73|119
1725817500000|2024-09-08 17:45:00|22.97|22.83|22.95|22.81|23|22.86|22.92|22.78|126
1725817800000|2024-09-08 17:50:00|22.94|22.8|22.98|22.84|22.99|22.85|22.91|22.77|74
1725818100000|2024-09-08 17:55:00|22.99|22.85|23.06|22.92|23.09|22.95|22.98|22.84|93
1725818400000|2024-09-08 18:00:00|23.07|22.93|23.03|22.89|23.11|22.97|23.01|22.87|132
1725818700000|2024-09-08 18:05:00|23.02|22.88|22.99|22.85|23.06|22.92|22.98|22.84|49
1725819000000|2024-09-08 18:10:00|22.98|22.84|22.99|22.85|23|22.86|22.95|22.81|64
1725819300000|2024-09-08 18:15:00|23|22.86|23.05|22.91|23.06|22.92|22.99|22.85|84
1725819600000|2024-09-08 18:20:00|23.04|22.9|22.99|22.85|23.05|22.91|22.99|22.85|82
1725819900000|2024-09-08 18:25:00|23|22.86|22.94|22.8|23|22.86|22.93|22.79|91
1725820200000|2024-09-08 18:30:00|22.95|22.81|22.96|22.82|22.96|22.82|22.93|22.79|75
1725820500000|2024-09-08 18:35:00|22.95|22.81|22.99|22.85|23|22.86|22.94|22.8|74
1725820800000|2024-09-08 18:40:00|22.98|22.84|23.03|22.89|23.03|22.89|22.97|22.83|51
1725821100000|2024-09-08 18:45:00|23.04|22.9|22.99|22.85|23.04|22.9|22.97|22.83|96
1725821400000|2024-09-08 18:50:00|23|22.86|23.04|22.9|23.04|22.9|23|22.86|35
1725821700000|2024-09-08 18:55:00|23.05|22.91|23.06|22.92|23.08|22.94|23.04|22.9|134
1725822000000|2024-09-08 19:00:00|23.05|22.91|23.07|22.93|23.08|22.94|23.03|22.89|75
1725822300000|2024-09-08 19:05:00|23.08|22.94|23.13|22.99|23.13|22.99|23.05|22.91|101
1725822600000|2024-09-08 19:10:00|23.12|22.98|23.13|22.99|23.14|23|23.09|22.95|121
1725822900000|2024-09-08 19:15:00|23.14|23|23.07|22.93|23.15|23.01|23.07|22.93|99
1725823200000|2024-09-08 19:20:00|23.06|22.92|23.02|22.88|23.07|22.93|23.01|22.87|55
1725823500000|2024-09-08 19:25:00|23.04|22.9|23.29|22.65|23.29|22.93|23.03|22.64|42
1725823800000|2024-09-08 19:30:00|23.28|22.64|23.29|22.65|23.29|22.65|23.26|22.62|46
1725824100000|2024-09-08 19:35:00|23.3|22.66|23.27|22.63|23.33|22.69|23.24|22.6|100
1725824400000|2024-09-08 19:40:00|23.28|22.64|23.3|22.66|23.3|22.66|23.27|22.63|61
1725824700000|2024-09-08 19:45:00|23.29|22.65|23.3|22.66|23.32|22.68|23.28|22.64|74
1725825000000|2024-09-08 19:50:00|23.29|22.65|23.28|22.64|23.32|22.68|23.27|22.63|64
1725825300000|2024-09-08 19:55:00|23.27|22.63|23.29|22.65|23.3|22.66|23.25|22.61|42
1725825600000|2024-09-08 20:00:00|23.3|22.66|23.27|22.63|23.33|22.69|23.26|22.62|72
1725825900000|2024-09-08 20:05:00|23.26|22.62|23.27|22.63|23.28|22.64|23.26|22.62|40
1725826200000|2024-09-08 20:10:00|23.26|22.62|23.26|22.62|23.26|22.62|23.24|22.6|27
1725826500000|2024-09-08 20:15:00|23.25|22.61|23.24|22.6|23.26|22.62|23.2|22.56|62
1725826800000|2024-09-08 20:20:00|23.23|22.59|23.22|22.58|23.3|22.66|23.22|22.58|44
1725827100000|2024-09-08 20:25:00|23.23|22.59|23.24|22.6|23.27|22.63|23.23|22.59|40
1725827400000|2024-09-08 20:30:00|23.23|22.59|23.24|22.6|23.25|22.61|23.22|22.58|76
1725827700000|2024-09-08 20:35:00|23.23|22.59|23.22|22.58|23.24|22.6|23.21|22.57|84
1725828000000|2024-09-08 20:40:00|23.21|22.57|23.22|22.58|23.23|22.59|23.2|22.56|59
1725828300000|2024-09-08 20:45:00|23.23|22.59|23.29|22.65|23.31|22.67|23.22|22.58|55
1725828600000|2024-09-08 20:50:00|23.28|22.64|23.26|22.62|23.32|22.68|23.26|22.62|75
1725828900000|2024-09-08 20:55:00|23.27|22.63|23.29|22.65|23.3|22.66|23.26|22.62|63
1725829200000|2024-09-08 21:00:00|23.28|22.64|23.04|22.9|23.31|22.92|23.04|22.62|50
1725829500000|2024-09-08 21:05:00|23.05|22.91|23.18|23.04|23.18|23.04|23.04|22.9|64
1725829800000|2024-09-08 21:10:00|23.19|23.05|23.21|23.07|23.25|23.11|23.17|23.03|109
1725830100000|2024-09-08 21:15:00|23.22|23.08|23.24|23.1|23.27|23.13|23.19|23.05|99
1725830400000|2024-09-08 21:20:00|23.25|23.11|23.14|23|23.26|23.12|23.14|23|90
1725830700000|2024-09-08 21:25:00|23.15|23.01|23.18|23.04|23.18|23.04|23.11|22.97|49
1725831000000|2024-09-08 21:30:00|23.19|23.05|23.24|23.1|23.24|23.1|23.18|23.04|81
1725831300000|2024-09-08 21:35:00|23.25|23.11|23.27|23.13|23.27|23.13|23.25|23.11|33
1725831600000|2024-09-08 21:40:00|23.26|23.12|23.26|23.12|23.26|23.12|23.24|23.1|37
1725831900000|2024-09-08 21:45:00|23.27|23.13|23.26|23.12|23.27|23.13|23.25|23.11|20
1725832200000|2024-09-08 21:50:00|23.27|23.13|23.32|23.18|23.35|23.21|23.26|23.12|58
1725832500000|2024-09-08 21:55:00|23.34|23.2|23.31|23.17|23.35|23.21|23.27|23.13|34
1725832800000|2024-09-08 22:00:00|23.32|23.18|23.36|23.22|23.38|23.24|23.32|23.18|93
1725833100000|2024-09-08 22:05:00|23.35|23.21|23.22|23.08|23.36|23.22|23.2|23.06|97
1725833400000|2024-09-08 22:10:00|23.23|23.09|23.32|23.18|23.32|23.18|23.22|23.08|42
1725833700000|2024-09-08 22:15:00|23.33|23.19|23.42|23.28|23.46|23.32|23.33|23.19|218
1725834000000|2024-09-08 22:20:00|23.43|23.29|23.51|23.37|23.54|23.4|23.42|23.28|219
1725834300000|2024-09-08 22:25:00|23.52|23.38|23.53|23.39|23.59|23.45|23.49|23.35|188
1725834600000|2024-09-08 22:30:00|23.54|23.4|23.4|23.26|23.55|23.41|23.3|23.16|188
1725834900000|2024-09-08 22:35:00|23.39|23.25|23.31|23.17|23.41|23.27|23.3|23.16|66
1725835200000|2024-09-08 22:40:00|23.3|23.16|23.25|23.11|23.33|23.19|23.24|23.1|58
1725835500000|2024-09-08 22:45:00|23.24|23.1|23.27|23.13|23.28|23.14|23.19|23.05|89
1725835800000|2024-09-08 22:50:00|23.28|23.14|23.21|23.07|23.29|23.15|23.21|23.07|62
1725836100000|2024-09-08 22:55:00|23.22|23.08|23.15|23.01|23.22|23.08|23.13|22.99|62
1725836400000|2024-09-08 23:00:00|23.16|23.02|23.15|23.01|23.17|23.03|23.15|23.01|10
1725836700000|2024-09-08 23:05:00|23.18|23.04|23.2|23.06|23.24|23.1|23.18|23.04|18
1725837000000|2024-09-08 23:10:00|23.21|23.07|23.17|23.03|23.21|23.07|23.17|23.03|28
1725837300000|2024-09-08 23:15:00|23.16|23.02|23.2|23.06|23.22|23.08|23.16|23.02|64
1725837600000|2024-09-08 23:20:00|23.21|23.07|23.3|23.16|23.3|23.16|23.2|23.06|70
1725837900000|2024-09-08 23:25:00|23.29|23.15|23.24|23.1|23.3|23.16|23.23|23.09|96
1725838200000|2024-09-08 23:30:00|23.23|23.09|23.26|23.12|23.29|23.15|23.23|23.09|53
1725838500000|2024-09-08 23:35:00|23.27|23.13|23.23|23.09|23.27|23.13|23.22|23.08|37
1725838800000|2024-09-08 23:40:00|23.24|23.1|23.29|23.15|23.3|23.16|23.22|23.08|42
1725839100000|2024-09-08 23:45:00|23.3|23.16|23.3|23.16|23.31|23.17|23.25|23.11|47
1725839400000|2024-09-08 23:50:00|23.29|23.15|23.3|23.16|23.3|23.16|23.26|23.12|25
1725839700000|2024-09-08 23:55:00|23.29|23.15|23.29|23.15|23.29|23.15|23.29|23.15|1
1725840000000|2024-09-09 00:00:00|23.32|23.18|23.32|23.18|23.38|23.24|23.32|23.18|44
1725840300000|2024-09-09 00:05:00|23.33|23.19|23.37|23.23|23.39|23.25|23.33|23.19|84
1725840600000|2024-09-09 00:10:00|23.38|23.24|23.42|23.28|23.53|23.39|23.38|23.24|114
1725840900000|2024-09-09 00:15:00|23.41|23.27|23.45|23.31|23.49|23.35|23.4|23.26|94
1725841200000|2024-09-09 00:20:00|23.46|23.32|23.45|23.31|23.51|23.37|23.43|23.29|133
1725841500000|2024-09-09 00:25:00|23.46|23.32|23.43|23.29|23.46|23.32|23.4|23.26|74
1725841800000|2024-09-09 00:30:00|23.46|23.32|23.48|23.34|23.5|23.36|23.46|23.32|13
1725842100000|2024-09-09 00:35:00|23.49|23.35|23.49|23.35|23.54|23.4|23.48|23.34|39
1725842700000|2024-09-09 00:45:00|23.41|23.27|23.27|23.13|23.41|23.27|23.25|23.11|42
1725843000000|2024-09-09 00:50:00|23.26|23.12|23.36|23.22|23.36|23.22|23.21|23.07|71
1725843300000|2024-09-09 00:55:00|23.35|23.21|23.42|23.28|23.45|23.31|23.35|23.21|60
1725843600000|2024-09-09 01:00:00|23.44|23.3|23.44|23.3|23.47|23.33|23.41|23.27|31
1725843900000|2024-09-09 01:05:00|23.51|23.37|23.61|23.47|23.63|23.49|23.51|23.37|34
1725844500000|2024-09-09 01:15:00|23.53|23.39|23.41|23.27|23.53|23.39|23.41|23.27|8
1725844800000|2024-09-09 01:20:00|23.42|23.28|23.45|23.31|23.46|23.32|23.38|23.24|90
1725845100000|2024-09-09 01:25:00|23.44|23.3|23.37|23.23|23.46|23.32|23.37|23.23|73
1725845400000|2024-09-09 01:30:00|23.39|23.25|23.36|23.22|23.43|23.29|23.35|23.21|90
1725845700000|2024-09-09 01:35:00|23.35|23.21|23.34|23.2|23.37|23.23|23.34|23.2|16
1725846000000|2024-09-09 01:40:00|23.35|23.21|23.42|23.28|23.49|23.35|23.34|23.2|105
1725846300000|2024-09-09 01:45:00|23.41|23.27|23.4|23.26|23.42|23.28|23.35|23.21|61
1725846600000|2024-09-09 01:50:00|23.41|23.27|23.41|23.27|23.47|23.33|23.39|23.25|92
1725846900000|2024-09-09 01:55:00|23.4|23.26|23.41|23.27|23.41|23.27|23.35|23.21|50
1725847200000|2024-09-09 02:00:00|23.37|23.23|23.34|23.2|23.37|23.23|23.34|23.2|4
1725847500000|2024-09-09 02:05:00|23.35|23.21|23.37|23.23|23.38|23.24|23.3|23.16|63
1725847800000|2024-09-09 02:10:00|23.38|23.24|23.41|23.27|23.43|23.29|23.36|23.22|57
1725848100000|2024-09-09 02:15:00|23.42|23.28|23.4|23.26|23.42|23.28|23.36|23.22|42
1725848400000|2024-09-09 02:20:00|23.39|23.25|23.4|23.26|23.4|23.26|23.39|23.25|10
1725848700000|2024-09-09 02:25:00|23.44|23.3|23.46|23.32|23.5|23.36|23.43|23.29|56
1725849000000|2024-09-09 02:30:00|23.47|23.33|23.4|23.26|23.5|23.36|23.4|23.26|94
1725849300000|2024-09-09 02:35:00|23.41|23.27|23.4|23.26|23.43|23.29|23.39|23.25|50
1725849600000|2024-09-09 02:40:00|23.39|23.25|23.4|23.26|23.41|23.27|23.39|23.25|20
1725849900000|2024-09-09 02:45:00|23.48|23.34|23.59|23.45|23.6|23.46|23.48|23.34|28
1725850200000|2024-09-09 02:50:00|23.58|23.44|23.56|23.42|23.62|23.48|23.54|23.4|76
1725850500000|2024-09-09 02:55:00|23.55|23.41|23.61|23.47|23.62|23.48|23.53|23.39|44
1725850800000|2024-09-09 03:00:00|23.62|23.48|23.6|23.46|23.63|23.49|23.52|23.38|70
1725851700000|2024-09-09 03:15:00|23.51|23.37|23.42|23.28|23.51|23.37|23.4|23.26|33
1725852000000|2024-09-09 03:20:00|23.41|23.27|23.43|23.29|23.45|23.31|23.38|23.24|104
1725852300000|2024-09-09 03:25:00|23.42|23.28|23.42|23.28|23.47|23.33|23.39|23.25|70
1725852600000|2024-09-09 03:30:00|23.43|23.29|23.5|23.36|23.51|23.37|23.41|23.27|109
1725852900000|2024-09-09 03:35:00|23.51|23.37|23.41|23.27|23.52|23.38|23.41|23.27|73
1725853200000|2024-09-09 03:40:00|23.42|23.28|23.51|23.37|23.52|23.38|23.4|23.26|91
1725853500000|2024-09-09 03:45:00|23.5|23.36|23.53|23.39|23.53|23.39|23.47|23.33|61
1725853800000|2024-09-09 03:50:00|23.54|23.4|23.56|23.42|23.58|23.44|23.53|23.39|48
1725854100000|2024-09-09 03:55:00|23.57|23.43|23.57|23.43|23.57|23.43|23.55|23.41|9
1725854700000|2024-09-09 04:05:00|23.72|23.58|23.71|23.57|23.73|23.59|23.67|23.53|60
1725855000000|2024-09-09 04:10:00|23.72|23.58|23.65|23.51|23.73|23.59|23.65|23.51|64
1725855300000|2024-09-09 04:15:00|23.62|23.48|23.59|23.45|23.62|23.48|23.57|23.43|20
1725855600000|2024-09-09 04:20:00|23.6|23.46|23.5|23.36|23.61|23.47|23.5|23.36|51
1725855900000|2024-09-09 04:25:00|23.51|23.37|23.5|23.36|23.51|23.37|23.45|23.31|81
1725856200000|2024-09-09 04:30:00|23.51|23.37|23.52|23.38|23.54|23.4|23.47|23.33|53
1725856800000|2024-09-09 04:40:00|23.49|23.35|23.46|23.32|23.49|23.35|23.44|23.3|19
1725857100000|2024-09-09 04:45:00|23.47|23.33|23.51|23.37|23.54|23.4|23.46|23.32|93
1725857400000|2024-09-09 04:50:00|23.52|23.38|23.51|23.37|23.53|23.39|23.48|23.34|56
1725857700000|2024-09-09 04:55:00|23.5|23.36|23.44|23.3|23.52|23.38|23.44|23.3|31
1725858000000|2024-09-09 05:00:00|23.43|23.29|23.41|23.27|23.45|23.31|23.41|23.27|50
1725858300000|2024-09-09 05:05:00|23.4|23.26|23.33|23.19|23.41|23.27|23.3|23.16|83
1725859500000|2024-09-09 05:25:00|23.36|23.22|23.38|23.24|23.39|23.25|23.36|23.22|13
1725859800000|2024-09-09 05:30:00|23.39|23.25|23.36|23.22|23.39|23.25|23.32|23.18|45
1725860100000|2024-09-09 05:35:00|23.37|23.23|23.44|23.3|23.44|23.3|23.36|23.22|50
1725860400000|2024-09-09 05:40:00|23.43|23.29|23.42|23.28|23.44|23.3|23.4|23.26|26
1725860700000|2024-09-09 05:45:00|23.3|23.16|23.3|23.16|23.31|23.17|23.28|23.14|11
1725861000000|2024-09-09 05:50:00|23.29|23.15|23.28|23.14|23.31|23.17|23.27|23.13|68
1725861300000|2024-09-09 05:55:00|23.29|23.15|23.31|23.17|23.34|23.2|23.27|23.13|59
1725861600000|2024-09-09 06:00:00|23.32|23.18|23.35|23.21|23.37|23.23|23.3|23.16|56
1725862500000|2024-09-09 06:15:00|23.38|23.24|23.39|23.25|23.4|23.26|23.38|23.24|11
1725862800000|2024-09-09 06:20:00|23.38|23.24|23.38|23.24|23.39|23.25|23.35|23.21|15
1725863400000|2024-09-09 06:30:00|23.41|23.27|23.48|23.34|23.48|23.34|23.41|23.27|56
1725863700000|2024-09-09 06:35:00|23.49|23.35|23.5|23.36|23.51|23.37|23.48|23.34|76
1725864000000|2024-09-09 06:40:00|23.51|23.37|23.51|23.37|23.53|23.39|23.5|23.36|39
1725864300000|2024-09-09 06:45:00|23.5|23.36|23.54|23.4|23.55|23.41|23.5|23.36|49
1725864600000|2024-09-09 06:50:00|23.55|23.41|23.54|23.4|23.58|23.44|23.54|23.4|28
1725864900000|2024-09-09 06:55:00|23.53|23.39|23.57|23.43|23.58|23.44|23.51|23.37|34
1725865200000|2024-09-09 07:00:00|23.58|23.44|23.57|23.43|23.58|23.44|23.56|23.42|10
1725865500000|2024-09-09 07:05:00|23.51|23.37|23.54|23.4|23.54|23.4|23.49|23.35|28
1725865800000|2024-09-09 07:10:00|23.55|23.41|23.53|23.39|23.57|23.43|23.5|23.36|61
1725866100000|2024-09-09 07:15:00|23.52|23.38|23.53|23.39|23.54|23.4|23.49|23.35|53
1725866400000|2024-09-09 07:20:00|23.55|23.41|23.57|23.43|23.58|23.44|23.55|23.41|19
1725866700000|2024-09-09 07:25:00|23.58|23.44|23.58|23.44|23.6|23.46|23.56|23.42|43
1725867000000|2024-09-09 07:30:00|23.59|23.45|23.65|23.51|23.67|23.53|23.58|23.44|65
1725867300000|2024-09-09 07:35:00|23.66|23.52|23.72|23.58|23.73|23.59|23.65|23.51|76
1725867600000|2024-09-09 07:40:00|23.73|23.59|23.7|23.56|23.73|23.59|23.67|23.53|42
1725867900000|2024-09-09 07:45:00|23.71|23.57|23.66|23.52|23.71|23.57|23.62|23.48|60
1725868200000|2024-09-09 07:50:00|23.67|23.53|23.71|23.57|23.73|23.59|23.65|23.51|62
1725868500000|2024-09-09 07:55:00|23.72|23.58|23.77|23.63|23.79|23.65|23.72|23.58|71
1725868800000|2024-09-09 08:00:00|23.76|23.62|23.84|23.7|23.85|23.71|23.76|23.62|30
1725869100000|2024-09-09 08:05:00|23.92|23.78|24.02|23.88|24.03|23.89|23.91|23.77|41
1725869400000|2024-09-09 08:10:00|24.01|23.87|24.07|23.93|24.08|23.94|24.01|23.87|65
1725869700000|2024-09-09 08:15:00|24.04|23.9|24.01|23.87|24.04|23.9|23.98|23.84|17
1725870000000|2024-09-09 08:20:00|24|23.86|24|23.86|24.01|23.87|23.95|23.81|46
1725870600000|2024-09-09 08:30:00|24.06|23.92|23.99|23.85|24.11|23.97|23.99|23.85|65
1725870900000|2024-09-09 08:35:00|24|23.86|23.97|23.83|24.05|23.91|23.97|23.83|83
1725871200000|2024-09-09 08:40:00|23.98|23.84|23.98|23.84|24|23.86|23.96|23.82|62
1725872400000|2024-09-09 09:00:00|24.13|23.99|24.31|24.17|24.32|24.18|24.12|23.98|86
1725872700000|2024-09-09 09:05:00|24.32|24.18|24.31|24.17|24.37|24.23|24.29|24.15|124
1725873900000|2024-09-09 09:25:00|24.23|24.09|24.12|23.98|24.24|24.1|24.1|23.96|49
1725874200000|2024-09-09 09:30:00|24.13|23.99|24.1|23.96|24.13|23.99|24.1|23.96|10
1725874500000|2024-09-09 09:35:00|24.08|23.94|24.06|23.92|24.08|23.94|24.05|23.91|6
1725874800000|2024-09-09 09:40:00|24.03|23.89|23.98|23.84|24.03|23.89|23.98|23.84|4
1725875100000|2024-09-09 09:45:00|23.97|23.83|23.96|23.82|23.99|23.85|23.94|23.8|47
1725875400000|2024-09-09 09:50:00|23.95|23.81|23.9|23.76|24|23.86|23.9|23.76|58
1725875700000|2024-09-09 09:55:00|23.91|23.77|23.89|23.75|23.96|23.82|23.89|23.75|67
1725876000000|2024-09-09 10:00:00|23.9|23.76|23.87|23.73|23.92|23.78|23.84|23.7|94
1725876300000|2024-09-09 10:05:00|23.88|23.74|23.95|23.81|23.97|23.83|23.87|23.73|38
1725876600000|2024-09-09 10:10:00|23.96|23.82|23.95|23.81|23.96|23.82|23.91|23.77|29
1725876900000|2024-09-09 10:15:00|23.94|23.8|23.94|23.8|23.94|23.8|23.94|23.8|1
1725877500000|2024-09-09 10:25:00|23.98|23.84|24.06|23.92|24.06|23.92|23.97|23.83|23
1725877800000|2024-09-09 10:30:00|24.07|23.93|24|23.86|24.07|23.93|24|23.86|50
1725878100000|2024-09-09 10:35:00|24.01|23.87|24.06|23.92|24.07|23.93|24|23.86|21
1725878700000|2024-09-09 10:45:00|24.04|23.9|24.01|23.87|24.04|23.9|24.01|23.87|6
1725879000000|2024-09-09 10:50:00|24.02|23.88|23.99|23.85|24.02|23.88|23.98|23.84|12
1725879900000|2024-09-09 11:05:00|23.94|23.8|23.89|23.75|23.94|23.8|23.88|23.74|19
1725880200000|2024-09-09 11:10:00|23.9|23.76|23.88|23.74|23.9|23.76|23.88|23.74|5
1725880500000|2024-09-09 11:15:00|23.87|23.73|23.88|23.74|23.88|23.74|23.86|23.72|4
1725880800000|2024-09-09 11:20:00|23.89|23.75|23.92|23.78|23.92|23.78|23.89|23.75|18
1725881100000|2024-09-09 11:25:00|23.93|23.79|23.94|23.8|23.95|23.81|23.92|23.78|24
1725881400000|2024-09-09 11:30:00|23.95|23.81|23.95|23.81|23.95|23.81|23.94|23.8|5
1725881700000|2024-09-09 11:35:00|23.9|23.76|23.84|23.7|23.9|23.76|23.83|23.69|47
1725882000000|2024-09-09 11:40:00|23.85|23.71|23.85|23.71|23.89|23.75|23.83|23.69|29
1725882300000|2024-09-09 11:45:00|23.86|23.72|23.82|23.68|23.86|23.72|23.81|23.67|41
1725882600000|2024-09-09 11:50:00|23.83|23.69|23.8|23.66|23.83|23.69|23.78|23.64|40
1725882900000|2024-09-09 11:55:00|23.81|23.67|23.79|23.65|23.82|23.68|23.77|23.63|39
1725883200000|2024-09-09 12:00:00|23.8|23.66|23.78|23.64|23.81|23.67|23.77|23.63|28
1725883800000|2024-09-09 12:10:00|23.74|23.6|23.62|23.48|23.74|23.6|23.53|23.39|65
1725884100000|2024-09-09 12:15:00|23.63|23.49|23.66|23.52|23.7|23.56|23.63|23.49|68
1725884400000|2024-09-09 12:20:00|23.67|23.53|23.6|23.46|23.68|23.54|23.59|23.45|55
1725884700000|2024-09-09 12:25:00|23.59|23.45|23.6|23.46|23.6|23.46|23.52|23.38|87
1725885000000|2024-09-09 12:30:00|23.59|23.45|23.68|23.54|23.69|23.55|23.59|23.45|130
1725885300000|2024-09-09 12:35:00|23.67|23.53|23.67|23.53|23.72|23.58|23.66|23.52|67
1725885600000|2024-09-09 12:40:00|23.66|23.52|23.68|23.54|23.7|23.56|23.65|23.51|59
1725885900000|2024-09-09 12:45:00|23.69|23.55|23.68|23.54|23.7|23.56|23.66|23.52|82
1725886200000|2024-09-09 12:50:00|23.69|23.55|23.8|23.66|23.81|23.67|23.69|23.55|65
1725886500000|2024-09-09 12:55:00|23.81|23.67|23.84|23.7|23.86|23.72|23.8|23.66|32
1725887100000|2024-09-09 13:05:00|23.75|23.61|23.81|23.67|23.84|23.7|23.74|23.6|59
1725887400000|2024-09-09 13:10:00|23.8|23.66|23.86|23.72|23.86|23.72|23.79|23.65|57
1725887700000|2024-09-09 13:15:00|23.87|23.73|23.92|23.78|23.96|23.82|23.85|23.71|106
1725888000000|2024-09-09 13:20:00|23.91|23.77|23.86|23.72|23.98|23.84|23.82|23.68|89
1725888300000|2024-09-09 13:25:00|23.85|23.71|23.84|23.7|23.88|23.74|23.83|23.69|51
1725888600000|2024-09-09 13:30:00|23.85|23.71|23.81|23.67|23.85|23.71|23.78|23.64|165
1725888900000|2024-09-09 13:35:00|23.8|23.66|23.79|23.65|23.83|23.69|23.78|23.64|117
1725889200000|2024-09-09 13:40:00|23.78|23.64|23.76|23.62|23.8|23.66|23.74|23.6|51
1725889500000|2024-09-09 13:45:00|23.75|23.61|23.73|23.59|23.75|23.61|23.73|23.59|15
1725889800000|2024-09-09 13:50:00|23.72|23.58|23.78|23.64|23.85|23.71|23.7|23.56|147
1725890100000|2024-09-09 13:55:00|23.79|23.65|23.83|23.69|23.9|23.76|23.78|23.64|113
1725890400000|2024-09-09 14:00:00|23.82|23.68|23.79|23.65|23.86|23.72|23.74|23.6|210
1725890700000|2024-09-09 14:05:00|23.78|23.64|23.72|23.58|23.79|23.65|23.71|23.57|143
1725891000000|2024-09-09 14:10:00|23.74|23.6|23.72|23.58|23.81|23.67|23.72|23.58|98
1725891300000|2024-09-09 14:15:00|23.73|23.59|23.59|23.45|23.73|23.59|23.53|23.39|127
1725891600000|2024-09-09 14:20:00|23.58|23.44|23.55|23.41|23.6|23.46|23.52|23.38|95
1725891900000|2024-09-09 14:25:00|23.56|23.42|23.49|23.35|23.59|23.45|23.47|23.33|81
1725892200000|2024-09-09 14:30:00|23.5|23.36|23.49|23.35|23.5|23.36|23.37|23.23|148
1725892500000|2024-09-09 14:35:00|23.5|23.36|23.48|23.34|23.52|23.38|23.43|23.29|67
1725892800000|2024-09-09 14:40:00|23.49|23.35|23.48|23.34|23.49|23.35|23.45|23.31|34
1725893700000|2024-09-09 14:55:00|23.54|23.4|23.52|23.38|23.6|23.46|23.51|23.37|28
1725894000000|2024-09-09 15:00:00|23.53|23.39|23.59|23.45|23.61|23.47|23.51|23.37|51
1725894300000|2024-09-09 15:05:00|23.58|23.44|23.67|23.53|23.7|23.56|23.57|23.43|92
1725894600000|2024-09-09 15:10:00|23.66|23.52|23.52|23.38|23.67|23.53|23.48|23.34|92
1725894900000|2024-09-09 15:15:00|23.53|23.39|23.56|23.42|23.56|23.42|23.49|23.35|60
1725895200000|2024-09-09 15:20:00|23.57|23.43|23.65|23.51|23.65|23.51|23.56|23.42|77
1725895500000|2024-09-09 15:25:00|23.64|23.5|23.65|23.51|23.65|23.51|23.63|23.49|20
1725896100000|2024-09-09 15:35:00|23.67|23.53|23.71|23.57|23.71|23.57|23.67|23.53|26
1725896400000|2024-09-09 15:40:00|23.72|23.58|23.74|23.6|23.82|23.68|23.71|23.57|70
1725896700000|2024-09-09 15:45:00|23.73|23.59|23.8|23.66|23.81|23.67|23.72|23.58|51
1725897000000|2024-09-09 15:50:00|23.81|23.67|23.73|23.59|23.81|23.67|23.69|23.55|50
1725897300000|2024-09-09 15:55:00|23.72|23.58|23.66|23.52|23.73|23.59|23.65|23.51|21
1725897600000|2024-09-09 16:00:00|23.67|23.53|23.66|23.52|23.67|23.53|23.66|23.52|8
1725897900000|2024-09-09 16:05:00|23.7|23.56|23.8|23.66|23.81|23.67|23.7|23.56|23
1725898200000|2024-09-09 16:10:00|23.79|23.65|23.91|23.77|24.08|23.94|23.79|23.65|154
1725898500000|2024-09-09 16:15:00|23.92|23.78|23.92|23.78|23.97|23.83|23.87|23.73|96
1725898800000|2024-09-09 16:20:00|23.93|23.79|24.04|23.9|24.07|23.93|23.93|23.79|135
1725899100000|2024-09-09 16:25:00|24.05|23.91|24.06|23.92|24.06|23.92|24.05|23.91|12
1725899400000|2024-09-09 16:30:00|24.07|23.93|24.09|23.95|24.12|23.98|24.05|23.91|84
1725899700000|2024-09-09 16:35:00|24.1|23.96|23.96|23.82|24.1|23.96|23.94|23.8|84
1725900000000|2024-09-09 16:40:00|23.97|23.83|24.2|24.06|24.21|24.07|23.97|23.83|112
1725900300000|2024-09-09 16:45:00|24.19|24.05|24.23|24.09|24.23|24.09|24.18|24.04|25
1725900600000|2024-09-09 16:50:00|24.26|24.12|24.29|24.15|24.34|24.2|24.26|24.12|89
1725900900000|2024-09-09 16:55:00|24.28|24.14|24.24|24.1|24.34|24.2|24.22|24.08|99
1725901200000|2024-09-09 17:00:00|24.25|24.11|24.32|24.18|24.32|24.18|24.23|24.09|85
1725901500000|2024-09-09 17:05:00|24.31|24.17|24.36|24.22|24.38|24.24|24.28|24.14|60
1725901800000|2024-09-09 17:10:00|24.37|24.23|24.25|24.11|24.37|24.23|24.25|24.11|108
1725902100000|2024-09-09 17:15:00|24.26|24.12|24.18|24.04|24.26|24.12|24.16|24.02|111
1725902400000|2024-09-09 17:20:00|24.17|24.03|24.16|24.02|24.18|24.04|24.15|24.01|12
1725903000000|2024-09-09 17:30:00|24.15|24.01|24.16|24.02|24.17|24.03|24.12|23.98|57
1725903300000|2024-09-09 17:35:00|24.17|24.03|24.18|24.04|24.25|24.11|24.14|24|74
1725903900000|2024-09-09 17:45:00|24.19|24.05|24.19|24.05|24.19|24.05|24.17|24.03|9
1725904200000|2024-09-09 17:50:00|24.18|24.04|24.14|24|24.21|24.07|24.14|24|67
1725904500000|2024-09-09 17:55:00|24.13|23.99|24.15|24.01|24.17|24.03|24.13|23.99|51
1725904800000|2024-09-09 18:00:00|24.16|24.02|24.13|23.99|24.23|24.09|24.13|23.99|76
1725905100000|2024-09-09 18:05:00|24.14|24|24.17|24.03|24.19|24.05|24.14|24|24
1725905400000|2024-09-09 18:10:00|24.16|24.02|24.1|23.96|24.16|24.02|24.1|23.96|21
1725905700000|2024-09-09 18:15:00|24.09|23.95|24.11|23.97|24.16|24.02|24.08|23.94|66
1725906000000|2024-09-09 18:20:00|24.12|23.98|24.08|23.94|24.14|24|24.08|23.94|51
1725906300000|2024-09-09 18:25:00|24.09|23.95|24.07|23.93|24.15|24.01|24.07|23.93|63
1725906600000|2024-09-09 18:30:00|24.08|23.94|24.08|23.94|24.09|23.95|24.05|23.91|125
1725906900000|2024-09-09 18:35:00|24.09|23.95|24.09|23.95|24.12|23.98|24.08|23.94|48
1725907200000|2024-09-09 18:40:00|24.1|23.96|24.14|24|24.15|24.01|24.1|23.96|29
1725907500000|2024-09-09 18:45:00|24.13|23.99|24.16|24.02|24.18|24.04|24.13|23.99|112
1725907800000|2024-09-09 18:50:00|24.15|24.01|24.13|23.99|24.16|24.02|24.1|23.96|56
1725908400000|2024-09-09 19:00:00|24.08|23.94|24.07|23.93|24.12|23.98|24.05|23.91|62
1725908700000|2024-09-09 19:05:00|24.06|23.92|24.11|23.97|24.12|23.98|24.06|23.92|98
1725909000000|2024-09-09 19:10:00|24.12|23.98|24.08|23.94|24.14|24|24.08|23.94|50
1725909300000|2024-09-09 19:15:00|24.09|23.95|24.1|23.96|24.13|23.99|24.08|23.94|56
1725909600000|2024-09-09 19:20:00|24.09|23.95|24.07|23.93|24.1|23.96|24.05|23.91|41
1725909900000|2024-09-09 19:25:00|24.08|23.94|24.18|24.04|24.18|24.04|24.07|23.93|75
1725910200000|2024-09-09 19:30:00|24.2|24.06|24.2|24.06|24.24|24.1|24.2|24.06|28
1725910500000|2024-09-09 19:35:00|24.22|24.08|24.19|24.05|24.29|24.15|24.16|24.02|77
1725910800000|2024-09-09 19:40:00|24.2|24.06|24.19|24.05|24.25|24.11|24.16|24.02|58
1725911100000|2024-09-09 19:45:00|24.2|24.06|24.24|24.1|24.24|24.1|24.15|24.01|49
1725911400000|2024-09-09 19:50:00|24.25|24.11|24.24|24.1|24.27|24.13|24.23|24.09|52
1725911700000|2024-09-09 19:55:00|24.25|24.11|24.25|24.11|24.25|24.11|24.25|24.11|1
1725912300000|2024-09-09 20:05:00|24.31|24.17|24.29|24.15|24.36|24.22|24.28|24.14|26
1725912600000|2024-09-09 20:10:00|24.3|24.16|24.17|24.03|24.3|24.16|24.17|24.03|29
1725912900000|2024-09-09 20:15:00|24.16|24.02|24.05|23.91|24.2|24.06|24.04|23.9|57
1725913800000|2024-09-09 20:30:00|24.07|23.93|24.09|23.95|24.12|23.98|24.07|23.93|21
1725914100000|2024-09-09 20:35:00|24.08|23.94|24.09|23.95|24.13|23.99|24.08|23.94|48
1725914400000|2024-09-09 20:40:00|24.08|23.94|24.11|23.97|24.12|23.98|24.07|23.93|48
1725914700000|2024-09-09 20:45:00|24.12|23.98|24.14|24|24.15|24.01|24.1|23.96|29
1725915000000|2024-09-09 20:50:00|24.13|23.99|24.12|23.98|24.16|24.02|24.1|23.96|31
1725915300000|2024-09-09 20:55:00|24.13|23.99|24.14|24|24.14|24|24.11|23.97|19
1725915600000|2024-09-09 21:00:00|24.15|24.01|24.16|24.02|24.17|24.03|24.09|23.95|65
1725915900000|2024-09-09 21:05:00|24.15|24.01|24.24|24.1|24.24|24.1|24.15|24.01|94
1725916200000|2024-09-09 21:10:00|24.23|24.09|24.3|24.16|24.32|24.18|24.22|24.08|102
1725916500000|2024-09-09 21:15:00|24.29|24.15|24.34|24.2|24.41|24.27|24.25|24.11|186
1725916800000|2024-09-09 21:20:00|24.33|24.19|24.16|24.02|24.34|24.2|24.15|24.01|106
1725917100000|2024-09-09 21:25:00|24.15|24.01|24.23|24.09|24.26|24.12|24.12|23.98|78
1725917400000|2024-09-09 21:30:00|24.22|24.08|24.21|24.07|24.24|24.1|24.17|24.03|80
1725917700000|2024-09-09 21:35:00|24.22|24.08|24.13|23.99|24.22|24.08|24.12|23.98|68
1725918000000|2024-09-09 21:40:00|24.14|24|24.08|23.94|24.14|24|24.08|23.94|33
1725918300000|2024-09-09 21:45:00|24.09|23.95|24.1|23.96|24.11|23.97|24.08|23.94|46
1725918600000|2024-09-09 21:50:00|24.11|23.97|24.15|24.01|24.16|24.02|24.11|23.97|71
1725918900000|2024-09-09 21:55:00|24.16|24.02|24.12|23.98|24.16|24.02|24.12|23.98|107
1725919200000|2024-09-09 22:00:00|24.13|23.99|24.11|23.97|24.17|24.03|24.11|23.97|45
1725919500000|2024-09-09 22:05:00|24.1|23.96|24.07|23.93|24.15|24.01|24.03|23.89|49
1725920100000|2024-09-09 22:15:00|24.04|23.9|24.04|23.9|24.04|23.9|24.04|23.9|1
1725920700000|2024-09-09 22:25:00|24.03|23.89|23.98|23.84|24.03|23.89|23.98|23.84|14
1725921000000|2024-09-09 22:30:00|23.99|23.85|23.97|23.83|23.99|23.85|23.96|23.82|15
1725921300000|2024-09-09 22:35:00|23.95|23.81|23.93|23.79|23.96|23.82|23.91|23.77|40
1725921600000|2024-09-09 22:40:00|23.94|23.8|23.98|23.84|23.98|23.84|23.93|23.79|85
1725921900000|2024-09-09 22:45:00|23.97|23.83|23.99|23.85|23.99|23.85|23.95|23.81|72
1725922500000|2024-09-09 22:55:00|24|23.86|24.05|23.91|24.1|23.96|24|23.86|47
1725922800000|2024-09-09 23:00:00|24.04|23.9|24|23.86|24.05|23.91|24|23.86|17
1725923100000|2024-09-09 23:05:00|24.01|23.87|24|23.86|24.03|23.89|24|23.86|14
1725923400000|2024-09-09 23:10:00|24.01|23.87|24.01|23.87|24.03|23.89|23.99|23.85|19
1725923700000|2024-09-09 23:15:00|24.02|23.88|24.03|23.89|24.06|23.92|24.01|23.87|14
1725924000000|2024-09-09 23:20:00|24.04|23.9|24.06|23.92|24.06|23.92|24.04|23.9|11
1725924300000|2024-09-09 23:25:00|24.05|23.91|24.02|23.88|24.05|23.91|24.02|23.88|6
1725924600000|2024-09-09 23:30:00|24.03|23.89|24.01|23.87|24.03|23.89|24.01|23.87|7
1725924900000|2024-09-09 23:35:00|24|23.86|24.01|23.87|24.02|23.88|24|23.86|12
1725925200000|2024-09-09 23:40:00|24.02|23.88|24.04|23.9|24.04|23.9|24.02|23.88|3
1725925500000|2024-09-09 23:45:00|24|23.86|23.99|23.85|24|23.86|23.99|23.85|4
1725925800000|2024-09-09 23:50:00|23.98|23.84|23.94|23.8|23.98|23.84|23.93|23.79|17
1725926100000|2024-09-09 23:55:00|23.93|23.79|23.92|23.78|23.95|23.81|23.91|23.77|26
1725926400000|2024-09-10 00:00:00|23.93|23.79|23.9|23.76|23.95|23.81|23.88|23.74|83
1725926700000|2024-09-10 00:05:00|23.89|23.75|23.9|23.76|23.9|23.76|23.86|23.72|32
1725927000000|2024-09-10 00:10:00|23.89|23.75|23.83|23.69|23.91|23.77|23.83|23.69|45
1725927300000|2024-09-10 00:15:00|23.84|23.7|23.87|23.73|23.88|23.74|23.81|23.67|58
1725927600000|2024-09-10 00:20:00|23.86|23.72|23.82|23.68|23.88|23.74|23.81|23.67|35
1725927900000|2024-09-10 00:25:00|23.81|23.67|23.81|23.67|23.83|23.69|23.79|23.65|53
1725928500000|2024-09-10 00:35:00|23.82|23.68|23.86|23.72|23.86|23.72|23.82|23.68|13
1725928800000|2024-09-10 00:40:00|23.85|23.71|23.82|23.68|23.85|23.71|23.79|23.65|64
1725929100000|2024-09-10 00:45:00|23.83|23.69|23.82|23.68|23.83|23.69|23.79|23.65|28
1725929400000|2024-09-10 00:50:00|23.83|23.69|23.82|23.68|23.84|23.7|23.8|23.66|40
1725929700000|2024-09-10 00:55:00|23.81|23.67|23.84|23.7|23.86|23.72|23.81|23.67|40
1725930000000|2024-09-10 01:00:00|23.85|23.71|23.84|23.7|23.85|23.71|23.82|23.68|42
1725930300000|2024-09-10 01:05:00|23.83|23.69|23.89|23.75|23.89|23.75|23.83|23.69|45
1725930600000|2024-09-10 01:10:00|23.88|23.74|23.87|23.73|23.89|23.75|23.87|23.73|16
1725930900000|2024-09-10 01:15:00|23.86|23.72|23.83|23.69|23.86|23.72|23.83|23.69|4
1725931200000|2024-09-10 01:20:00|23.82|23.68|23.78|23.64|23.83|23.69|23.78|23.64|9
1725931500000|2024-09-10 01:25:00|23.81|23.67|23.78|23.64|23.83|23.69|23.78|23.64|13
1725931800000|2024-09-10 01:30:00|23.77|23.63|23.78|23.64|23.79|23.65|23.74|23.6|65
1725932100000|2024-09-10 01:35:00|23.79|23.65|23.78|23.64|23.81|23.67|23.78|23.64|48
1725932400000|2024-09-10 01:40:00|23.79|23.65|23.75|23.61|23.79|23.65|23.74|23.6|21
1725932700000|2024-09-10 01:45:00|23.74|23.6|23.71|23.57|23.74|23.6|23.7|23.56|28
1725933000000|2024-09-10 01:50:00|23.72|23.58|23.74|23.6|23.76|23.62|23.72|23.58|39
1725933300000|2024-09-10 01:55:00|23.75|23.61|23.79|23.65|23.8|23.66|23.74|23.6|45
1725933600000|2024-09-10 02:00:00|23.78|23.64|23.76|23.62|23.78|23.64|23.76|23.62|9
1725933900000|2024-09-10 02:05:00|23.74|23.6|23.7|23.56|23.74|23.6|23.7|23.56|43
1725934200000|2024-09-10 02:10:00|23.71|23.57|23.73|23.59|23.73|23.59|23.7|23.56|13
1725934500000|2024-09-10 02:15:00|23.72|23.58|23.74|23.6|23.74|23.6|23.72|23.58|9
1725934800000|2024-09-10 02:20:00|23.73|23.59|23.7|23.56|23.74|23.6|23.69|23.55|28
1725935100000|2024-09-10 02:25:00|23.69|23.55|23.69|23.55|23.72|23.58|23.69|23.55|11
1725935400000|2024-09-10 02:30:00|23.71|23.57|23.77|23.63|23.77|23.63|23.71|23.57|11
1725935700000|2024-09-10 02:35:00|23.76|23.62|23.75|23.61|23.77|23.63|23.74|23.6|12
1725936000000|2024-09-10 02:40:00|23.76|23.62|23.78|23.64|23.79|23.65|23.75|23.61|31
1725936300000|2024-09-10 02:45:00|23.77|23.63|23.77|23.63|23.79|23.65|23.76|23.62|29
1725936600000|2024-09-10 02:50:00|23.76|23.62|23.75|23.61|23.77|23.63|23.75|23.61|18
1725936900000|2024-09-10 02:55:00|23.74|23.6|23.75|23.61|23.76|23.62|23.74|23.6|58
1725937200000|2024-09-10 03:00:00|23.76|23.62|23.75|23.61|23.77|23.63|23.72|23.58|57
1725937500000|2024-09-10 03:05:00|23.76|23.62|23.71|23.57|23.77|23.63|23.69|23.55|34
1725937800000|2024-09-10 03:10:00|23.7|23.56|23.73|23.59|23.74|23.6|23.67|23.53|38
1725938100000|2024-09-10 03:15:00|23.74|23.6|23.7|23.56|23.74|23.6|23.69|23.55|19
1725938400000|2024-09-10 03:20:00|23.71|23.57|23.71|23.57|23.72|23.58|23.7|23.56|13
1725938700000|2024-09-10 03:25:00|23.72|23.58|23.72|23.58|23.74|23.6|23.72|23.58|21
1725939000000|2024-09-10 03:30:00|23.73|23.59|23.71|23.57|23.73|23.59|23.69|23.55|29
1725939300000|2024-09-10 03:35:00|23.72|23.58|23.68|23.54|23.72|23.58|23.68|23.54|27
1725939600000|2024-09-10 03:40:00|23.69|23.55|23.68|23.54|23.69|23.55|23.68|23.54|8
1725939900000|2024-09-10 03:45:00|23.69|23.55|23.67|23.53|23.69|23.55|23.67|23.53|11
1725940200000|2024-09-10 03:50:00|23.68|23.54|23.67|23.53|23.68|23.54|23.66|23.52|40
1725940500000|2024-09-10 03:55:00|23.68|23.54|23.68|23.54|23.68|23.54|23.68|23.54|1
1725940800000|2024-09-10 04:00:00|23.67|23.53|23.72|23.58|23.72|23.58|23.67|23.53|70
1725941100000|2024-09-10 04:05:00|23.71|23.57|23.72|23.58|23.74|23.6|23.71|23.57|48
1725941400000|2024-09-10 04:10:00|23.73|23.59|23.74|23.6|23.76|23.62|23.72|23.58|38
1725941700000|2024-09-10 04:15:00|23.75|23.61|23.78|23.64|23.78|23.64|23.75|23.61|65
1725942000000|2024-09-10 04:20:00|23.79|23.65|23.83|23.69|23.84|23.7|23.79|23.65|56
1725942300000|2024-09-10 04:25:00|23.84|23.7|23.81|23.67|23.84|23.7|23.81|23.67|26
1725942600000|2024-09-10 04:30:00|23.8|23.66|23.76|23.62|23.81|23.67|23.76|23.62|29
1725942900000|2024-09-10 04:35:00|23.75|23.61|23.71|23.57|23.75|23.61|23.65|23.51|77
1725943200000|2024-09-10 04:40:00|23.7|23.56|23.69|23.55|23.71|23.57|23.69|23.55|4
1725943500000|2024-09-10 04:45:00|23.72|23.58|23.76|23.62|23.76|23.62|23.72|23.58|51
1725943800000|2024-09-10 04:50:00|23.75|23.61|23.73|23.59|23.76|23.62|23.72|23.58|73
1725944100000|2024-09-10 04:55:00|23.74|23.6|23.73|23.59|23.74|23.6|23.73|23.59|6
1725944400000|2024-09-10 05:00:00|23.76|23.62|23.76|23.62|23.77|23.63|23.73|23.59|49
1725944700000|2024-09-10 05:05:00|23.77|23.63|23.76|23.62|23.77|23.63|23.75|23.61|54
1725945000000|2024-09-10 05:10:00|23.77|23.63|23.8|23.66|23.81|23.67|23.76|23.62|21
1725945300000|2024-09-10 05:15:00|23.79|23.65|23.8|23.66|23.82|23.68|23.78|23.64|46
1725945600000|2024-09-10 05:20:00|23.79|23.65|23.79|23.65|23.8|23.66|23.79|23.65|5
1725945900000|2024-09-10 05:25:00|23.81|23.67|23.83|23.69|23.85|23.71|23.81|23.67|59
1725946200000|2024-09-10 05:30:00|23.84|23.7|23.8|23.66|23.84|23.7|23.78|23.64|27
1725946500000|2024-09-10 05:35:00|23.81|23.67|23.83|23.69|23.83|23.69|23.8|23.66|25
1725946800000|2024-09-10 05:40:00|23.84|23.7|23.85|23.71|23.88|23.74|23.84|23.7|30
1725947100000|2024-09-10 05:45:00|23.86|23.72|23.81|23.67|23.86|23.72|23.8|23.66|14
1725947700000|2024-09-10 05:55:00|23.83|23.69|23.86|23.72|23.86|23.72|23.82|23.68|10
1725948600000|2024-09-10 06:10:00|23.78|23.64|23.78|23.64|23.78|23.64|23.78|23.64|1
1725948900000|2024-09-10 06:15:00|23.77|23.63|23.77|23.63|23.78|23.64|23.76|23.62|21
1725949200000|2024-09-10 06:20:00|23.76|23.62|23.75|23.61|23.77|23.63|23.74|23.6|38
1725949500000|2024-09-10 06:25:00|23.76|23.62|23.74|23.6|23.77|23.63|23.74|23.6|23
1725949800000|2024-09-10 06:30:00|23.73|23.59|23.73|23.59|23.75|23.61|23.73|23.59|19
1725950400000|2024-09-10 06:40:00|23.72|23.58|23.71|23.57|23.72|23.58|23.71|23.57|6
1725950700000|2024-09-10 06:45:00|23.72|23.58|23.71|23.57|23.72|23.58|23.7|23.56|8
1725951300000|2024-09-10 06:55:00|23.72|23.58|23.7|23.56|23.72|23.58|23.7|23.56|25
1725952200000|2024-09-10 07:10:00|23.72|23.58|23.72|23.58|23.72|23.58|23.71|23.57|15
1725952500000|2024-09-10 07:15:00|23.71|23.57|23.72|23.58|23.72|23.58|23.71|23.57|6
1725952800000|2024-09-10 07:20:00|23.76|23.62|23.82|23.68|23.84|23.7|23.76|23.62|59
1725953100000|2024-09-10 07:25:00|23.83|23.69|23.77|23.63|23.87|23.73|23.77|23.63|79
1725953400000|2024-09-10 07:30:00|23.76|23.62|23.82|23.68|23.83|23.69|23.75|23.61|103
1725953700000|2024-09-10 07:35:00|23.81|23.67|23.79|23.65|23.83|23.69|23.79|23.65|25
1725954000000|2024-09-10 07:40:00|23.84|23.7|23.86|23.72|23.86|23.72|23.84|23.7|47
1725954300000|2024-09-10 07:45:00|23.85|23.71|23.88|23.74|23.89|23.75|23.82|23.68|116
1725954600000|2024-09-10 07:50:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1725954900000|2024-09-10 07:55:00|23.89|23.75|23.87|23.73|23.91|23.77|23.86|23.72|60
1725955200000|2024-09-10 08:00:00|23.86|23.72|23.92|23.78|23.93|23.79|23.85|23.71|79
1725955500000|2024-09-10 08:05:00|23.93|23.79|24.02|23.88|24.02|23.88|23.91|23.77|93
1725955800000|2024-09-10 08:10:00|24.01|23.87|24.03|23.89|24.04|23.9|24.01|23.87|15
1725956100000|2024-09-10 08:15:00|24.04|23.9|23.99|23.85|24.06|23.92|23.98|23.84|62
1725956400000|2024-09-10 08:20:00|23.98|23.84|23.92|23.78|23.98|23.84|23.91|23.77|51
1725956700000|2024-09-10 08:25:00|23.91|23.77|23.94|23.8|23.95|23.81|23.89|23.75|66
1725957000000|2024-09-10 08:30:00|23.93|23.79|23.9|23.76|23.96|23.82|23.89|23.75|90
1725957300000|2024-09-10 08:35:00|23.89|23.75|23.81|23.67|23.9|23.76|23.81|23.67|64
1725957600000|2024-09-10 08:40:00|23.82|23.68|23.75|23.61|23.82|23.68|23.75|23.61|60
1725957900000|2024-09-10 08:45:00|23.74|23.6|23.77|23.63|23.79|23.65|23.73|23.59|42
1725958200000|2024-09-10 08:50:00|23.78|23.64|23.76|23.62|23.79|23.65|23.76|23.62|7
1725958800000|2024-09-10 09:00:00|23.75|23.61|23.72|23.58|23.75|23.61|23.69|23.55|64
1725959100000|2024-09-10 09:05:00|23.71|23.57|23.8|23.66|23.8|23.66|23.71|23.57|25
1725959400000|2024-09-10 09:10:00|23.82|23.68|23.83|23.69|23.86|23.72|23.82|23.68|25
1725959700000|2024-09-10 09:15:00|23.82|23.68|23.83|23.69|23.84|23.7|23.78|23.64|48
1725960000000|2024-09-10 09:20:00|23.82|23.68|23.88|23.74|23.89|23.75|23.81|23.67|36
1725960300000|2024-09-10 09:25:00|23.87|23.73|23.89|23.75|23.9|23.76|23.85|23.71|49
1725961200000|2024-09-10 09:40:00|23.9|23.76|23.92|23.78|23.94|23.8|23.9|23.76|24
1725961500000|2024-09-10 09:45:00|23.93|23.79|23.89|23.75|23.94|23.8|23.89|23.75|71
1725961800000|2024-09-10 09:50:00|23.9|23.76|23.91|23.77|23.91|23.77|23.9|23.76|2
1725962100000|2024-09-10 09:55:00|23.9|23.76|23.85|23.71|23.9|23.76|23.85|23.71|26
1725962400000|2024-09-10 10:00:00|23.86|23.72|23.89|23.75|23.91|23.77|23.85|23.71|55
1725962700000|2024-09-10 10:05:00|23.88|23.74|23.88|23.74|23.89|23.75|23.84|23.7|59
1725963000000|2024-09-10 10:10:00|23.89|23.75|23.83|23.69|23.89|23.75|23.83|23.69|49
1725963300000|2024-09-10 10:15:00|23.82|23.68|23.86|23.72|23.88|23.74|23.81|23.67|57
1725963600000|2024-09-10 10:20:00|23.87|23.73|23.99|23.85|24.01|23.87|23.87|23.73|60
1725964200000|2024-09-10 10:30:00|23.95|23.81|24.02|23.88|24.02|23.88|23.9|23.76|44
1725964500000|2024-09-10 10:35:00|24.01|23.87|24.02|23.88|24.04|23.9|24|23.86|56
1725964800000|2024-09-10 10:40:00|24.01|23.87|23.99|23.85|24.01|23.87|23.98|23.84|7
1725965100000|2024-09-10 10:45:00|24|23.86|24.01|23.87|24.02|23.88|23.98|23.84|24
1725965400000|2024-09-10 10:50:00|24|23.86|23.98|23.84|24|23.86|23.98|23.84|9
1725966000000|2024-09-10 11:00:00|24|23.86|24.07|23.93|24.07|23.93|24|23.86|28
1725966600000|2024-09-10 11:10:00|24.06|23.92|24.03|23.89|24.06|23.92|24.03|23.89|12
1725966900000|2024-09-10 11:15:00|24.04|23.9|24.05|23.91|24.09|23.95|24.03|23.89|65
1725967200000|2024-09-10 11:20:00|24.06|23.92|24.03|23.89|24.09|23.95|24.03|23.89|69
1725967500000|2024-09-10 11:25:00|24.02|23.88|24.03|23.89|24.04|23.9|24.01|23.87|57
1725967800000|2024-09-10 11:30:00|24.02|23.88|24.07|23.93|24.08|23.94|24.01|23.87|30
1725968700000|2024-09-10 11:45:00|24.11|23.97|24.12|23.98|24.12|23.98|24.11|23.97|12
1725969300000|2024-09-10 11:55:00|24.11|23.97|24.15|24.01|24.2|24.06|24.1|23.96|42
1725969600000|2024-09-10 12:00:00|24.14|24|24.11|23.97|24.19|24.05|24.11|23.97|79
1725969900000|2024-09-10 12:05:00|24.12|23.98|24.04|23.9|24.12|23.98|24.03|23.89|71
1725971700000|2024-09-10 12:35:00|24.03|23.89|24.07|23.93|24.07|23.93|24.02|23.88|51
1725972000000|2024-09-10 12:40:00|24.08|23.94|24.1|23.96|24.13|23.99|24.07|23.93|67
1725972900000|2024-09-10 12:55:00|24.04|23.9|23.96|23.82|24.04|23.9|23.96|23.82|24
1725973500000|2024-09-10 13:05:00|23.91|23.77|23.85|23.71|23.91|23.77|23.82|23.68|54
1725973800000|2024-09-10 13:10:00|23.84|23.7|23.86|23.72|23.88|23.74|23.84|23.7|19
1725974100000|2024-09-10 13:15:00|23.9|23.76|23.93|23.79|23.93|23.79|23.9|23.76|8
1725974400000|2024-09-10 13:20:00|23.92|23.78|23.93|23.79|23.95|23.81|23.9|23.76|54
1725974700000|2024-09-10 13:25:00|23.92|23.78|23.91|23.77|23.92|23.78|23.89|23.75|30
1725975000000|2024-09-10 13:30:00|23.9|23.76|23.87|23.73|23.98|23.84|23.85|23.71|98
1725975300000|2024-09-10 13:35:00|23.86|23.72|23.85|23.71|23.91|23.77|23.83|23.69|56
1725975600000|2024-09-10 13:40:00|23.84|23.7|23.87|23.73|23.87|23.73|23.83|23.69|12
1725975900000|2024-09-10 13:45:00|23.86|23.72|23.89|23.75|23.93|23.79|23.85|23.71|60
1725976200000|2024-09-10 13:50:00|23.88|23.74|23.86|23.72|23.89|23.75|23.86|23.72|9
1725976800000|2024-09-10 14:00:00|23.92|23.78|23.88|23.74|23.94|23.8|23.88|23.74|42
1725977400000|2024-09-10 14:10:00|23.91|23.77|23.87|23.73|23.93|23.79|23.85|23.71|42
1725977700000|2024-09-10 14:15:00|23.86|23.72|23.93|23.79|23.97|23.83|23.85|23.71|94
1725978000000|2024-09-10 14:20:00|23.92|23.78|23.91|23.77|23.96|23.82|23.9|23.76|65
1725978600000|2024-09-10 14:30:00|24.19|24.05|24.05|23.91|24.2|24.06|24.03|23.89|126
1725978900000|2024-09-10 14:35:00|24.04|23.9|24.03|23.89|24.08|23.94|23.99|23.85|162
1725979200000|2024-09-10 14:40:00|24.04|23.9|23.99|23.85|24.06|23.92|23.99|23.85|86
1725979500000|2024-09-10 14:45:00|24|23.86|24.09|23.95|24.11|23.97|24|23.86|110
1725979800000|2024-09-10 14:50:00|24.1|23.96|24.06|23.92|24.1|23.96|23.99|23.85|93
1725980100000|2024-09-10 14:55:00|24.07|23.93|24.03|23.89|24.09|23.95|24.02|23.88|80
1725980400000|2024-09-10 15:00:00|24.02|23.88|24.02|23.88|24.06|23.92|23.97|23.83|152
1725980700000|2024-09-10 15:05:00|24.01|23.87|24.02|23.88|24.02|23.88|23.94|23.8|115
1725981000000|2024-09-10 15:10:00|24.01|23.87|24.08|23.94|24.09|23.95|24.01|23.87|99
1725981300000|2024-09-10 15:15:00|24.07|23.93|24.07|23.93|24.11|23.97|24.06|23.92|97
1725981900000|2024-09-10 15:25:00|24.09|23.95|24.14|24|24.17|24.03|24.08|23.94|109
1725982200000|2024-09-10 15:30:00|24.15|24.01|24.1|23.96|24.21|24.07|24.09|23.95|106
1725982500000|2024-09-10 15:35:00|24.11|23.97|24.02|23.88|24.11|23.97|24.02|23.88|92
1725982800000|2024-09-10 15:40:00|24.03|23.89|24.03|23.89|24.03|23.89|24.02|23.88|3
1725983700000|2024-09-10 15:55:00|23.95|23.81|23.83|23.69|23.96|23.82|23.83|23.69|106
1725984000000|2024-09-10 16:00:00|23.82|23.68|23.9|23.76|23.92|23.78|23.82|23.68|142
1725984300000|2024-09-10 16:05:00|23.91|23.77|23.92|23.78|23.95|23.81|23.89|23.75|120
1725984600000|2024-09-10 16:10:00|23.91|23.77|23.94|23.8|23.97|23.83|23.89|23.75|97
1725984900000|2024-09-10 16:15:00|23.95|23.81|23.96|23.82|23.97|23.83|23.91|23.77|116
1725985200000|2024-09-10 16:20:00|23.95|23.81|23.99|23.85|24|23.86|23.93|23.79|81
1725985500000|2024-09-10 16:25:00|24|23.86|23.96|23.82|24.02|23.88|23.93|23.79|95
1725985800000|2024-09-10 16:30:00|23.95|23.81|23.96|23.82|23.97|23.83|23.93|23.79|88
1725986100000|2024-09-10 16:35:00|23.97|23.83|23.99|23.85|24.04|23.9|23.97|23.83|69
1725986400000|2024-09-10 16:40:00|24|23.86|23.97|23.83|24.02|23.88|23.96|23.82|32
1725986700000|2024-09-10 16:45:00|23.98|23.84|24|23.86|24.01|23.87|23.98|23.84|7
1725987000000|2024-09-10 16:50:00|23.99|23.85|23.99|23.85|24.01|23.87|23.97|23.83|37
1725987300000|2024-09-10 16:55:00|24.01|23.87|24|23.86|24.05|23.91|23.99|23.85|52
1725988200000|2024-09-10 17:10:00|24.09|23.95|24.14|24|24.16|24.02|24.09|23.95|56
1725988500000|2024-09-10 17:15:00|24.13|23.99|24.1|23.96|24.16|24.02|24.09|23.95|122
1725988800000|2024-09-10 17:20:00|24.11|23.97|24.06|23.92|24.13|23.99|24.04|23.9|60
1725989400000|2024-09-10 17:30:00|24.05|23.91|24.09|23.95|24.1|23.96|24.02|23.88|40
1725989700000|2024-09-10 17:35:00|24.1|23.96|24.07|23.93|24.11|23.97|24.05|23.91|59
1725990000000|2024-09-10 17:40:00|24.08|23.94|24.1|23.96|24.1|23.96|24.08|23.94|7
1725990300000|2024-09-10 17:45:00|24.05|23.91|24.02|23.88|24.05|23.91|24.02|23.88|10
1725990600000|2024-09-10 17:50:00|24.03|23.89|24.03|23.89|24.06|23.92|24.03|23.89|17
1725990900000|2024-09-10 17:55:00|24.04|23.9|24.02|23.88|24.04|23.9|23.99|23.85|53
1725991200000|2024-09-10 18:00:00|24.03|23.89|24.07|23.93|24.1|23.96|24.03|23.89|49
1725991500000|2024-09-10 18:05:00|24.06|23.92|24.08|23.94|24.09|23.95|24.05|23.91|56
1725992100000|2024-09-10 18:15:00|24.15|24.01|24.24|24.1|24.25|24.11|24.15|24.01|17
1725992400000|2024-09-10 18:20:00|24.23|24.09|24.19|24.05|24.25|24.11|24.13|23.99|67
1725992700000|2024-09-10 18:25:00|24.2|24.06|24.2|24.06|24.21|24.07|24.18|24.04|47
1725993000000|2024-09-10 18:30:00|24.19|24.05|24.21|24.07|24.25|24.11|24.15|24.01|81
1725993300000|2024-09-10 18:35:00|24.22|24.08|24.24|24.1|24.25|24.11|24.2|24.06|15
1725993600000|2024-09-10 18:40:00|24.32|24.18|24.37|24.23|24.41|24.27|24.32|24.18|15
1725993900000|2024-09-10 18:45:00|24.38|24.24|24.36|24.22|24.38|24.24|24.32|24.18|28
1725994200000|2024-09-10 18:50:00|24.35|24.21|24.34|24.2|24.37|24.23|24.32|24.18|40
1725994800000|2024-09-10 19:00:00|24.33|24.19|24.27|24.13|24.33|24.19|24.25|24.11|35
1725995400000|2024-09-10 19:10:00|24.28|24.14|24.27|24.13|24.28|24.14|24.27|24.13|6
1725995700000|2024-09-10 19:15:00|24.26|24.12|24.27|24.13|24.27|24.13|24.26|24.12|12
1725996300000|2024-09-10 19:25:00|24.29|24.15|24.28|24.14|24.29|24.15|24.28|24.14|8
1725996600000|2024-09-10 19:30:00|24.36|24.22|24.36|24.22|24.38|24.24|24.35|24.21|25
1725997200000|2024-09-10 19:40:00|24.41|24.27|24.49|24.35|24.5|24.36|24.41|24.27|19
1725997500000|2024-09-10 19:45:00|24.48|24.34|24.47|24.33|24.48|24.34|24.43|24.29|55
1725997800000|2024-09-10 19:50:00|24.43|24.29|24.41|24.27|24.43|24.29|24.4|24.26|5
1725998100000|2024-09-10 19:55:00|24.42|24.28|24.47|24.33|24.5|24.36|24.39|24.25|69
1725998700000|2024-09-10 20:05:00|24.46|24.32|24.41|24.27|24.46|24.32|24.4|24.26|41
1725999600000|2024-09-10 20:20:00|24.43|24.29|24.46|24.32|24.47|24.33|24.43|24.29|15
1726000200000|2024-09-10 20:30:00|24.49|24.35|24.55|24.41|24.62|24.48|24.49|24.35|83
1726000500000|2024-09-10 20:35:00|24.56|24.42|24.61|24.47|24.64|24.5|24.55|24.41|69
1726000800000|2024-09-10 20:40:00|24.62|24.48|24.58|24.44|24.66|24.52|24.57|24.43|59
1726001100000|2024-09-10 20:45:00|24.57|24.43|24.58|24.44|24.61|24.47|24.56|24.42|38
1726001400000|2024-09-10 20:50:00|24.57|24.43|24.51|24.37|24.58|24.44|24.51|24.37|35
1726001700000|2024-09-10 20:55:00|24.5|24.36|24.44|24.3|24.52|24.38|24.44|24.3|37
1726002000000|2024-09-10 21:00:00|24.45|24.31|24.43|24.29|24.47|24.33|24.42|24.28|69
1726002300000|2024-09-10 21:05:00|24.45|24.31|24.47|24.33|24.48|24.34|24.44|24.3|87
1726002600000|2024-09-10 21:10:00|24.48|24.34|24.46|24.32|24.5|24.36|24.45|24.31|103
1726002900000|2024-09-10 21:15:00|24.47|24.33|24.47|24.33|24.5|24.36|24.45|24.31|50
1726003200000|2024-09-10 21:20:00|24.48|24.34|24.48|24.34|24.49|24.35|24.45|24.31|13
1726003500000|2024-09-10 21:25:00|24.49|24.35|24.45|24.31|24.49|24.35|24.45|24.31|38
1726003800000|2024-09-10 21:30:00|24.44|24.3|24.45|24.31|24.45|24.31|24.43|24.29|12
1726004100000|2024-09-10 21:35:00|24.46|24.32|24.48|24.34|24.5|24.36|24.45|24.31|55
1726004400000|2024-09-10 21:40:00|24.47|24.33|24.44|24.3|24.48|24.34|24.43|24.29|28
1726004700000|2024-09-10 21:45:00|24.43|24.29|24.4|24.26|24.43|24.29|24.4|24.26|9
1726005000000|2024-09-10 21:50:00|24.39|24.25|24.4|24.26|24.41|24.27|24.38|24.24|20
1726005300000|2024-09-10 21:55:00|24.41|24.27|24.37|24.23|24.42|24.28|24.36|24.22|11
1726005600000|2024-09-10 22:00:00|24.38|24.24|24.41|24.27|24.42|24.28|24.38|24.24|14
1726005900000|2024-09-10 22:05:00|24.4|24.26|24.49|24.35|24.49|24.35|24.39|24.25|26
1726006200000|2024-09-10 22:10:00|24.5|24.36|24.51|24.37|24.52|24.38|24.49|24.35|10
1726006500000|2024-09-10 22:15:00|24.53|24.39|24.49|24.35|24.53|24.39|24.49|24.35|5
1726006800000|2024-09-10 22:20:00|24.5|24.36|24.5|24.36|24.5|24.36|24.49|24.35|5
1726007100000|2024-09-10 22:25:00|24.51|24.37|24.52|24.38|24.52|24.38|24.5|24.36|6
1726008000000|2024-09-10 22:40:00|24.55|24.41|24.58|24.44|24.58|24.44|24.55|24.41|8
1726008300000|2024-09-10 22:45:00|24.57|24.43|24.6|24.46|24.61|24.47|24.56|24.42|16
1726008900000|2024-09-10 22:55:00|24.57|24.43|24.53|24.39|24.57|24.43|24.53|24.39|5
1726010100000|2024-09-10 23:15:00|24.48|24.34|24.49|24.35|24.49|24.35|24.46|24.32|22
1726010400000|2024-09-10 23:20:00|24.48|24.34|24.53|24.39|24.53|24.39|24.48|24.34|22
1726010700000|2024-09-10 23:25:00|24.52|24.38|24.5|24.36|24.52|24.38|24.5|24.36|3
1726011000000|2024-09-10 23:30:00|24.49|24.35|24.46|24.32|24.49|24.35|24.46|24.32|4
1726011300000|2024-09-10 23:35:00|24.47|24.33|24.45|24.31|24.47|24.33|24.44|24.3|11
1726011600000|2024-09-10 23:40:00|24.44|24.3|24.43|24.29|24.45|24.31|24.42|24.28|7
1726011900000|2024-09-10 23:45:00|24.42|24.28|24.43|24.29|24.43|24.29|24.41|24.27|6
1726012200000|2024-09-10 23:50:00|24.42|24.28|24.44|24.3|24.44|24.3|24.42|24.28|5
1726012500000|2024-09-10 23:55:00|24.43|24.29|24.43|24.29|24.44|24.3|24.43|24.29|5
1726012800000|2024-09-11 00:00:00|24.44|24.3|24.44|24.3|24.44|24.3|24.43|24.29|9
1726013100000|2024-09-11 00:05:00|24.45|24.31|24.46|24.32|24.47|24.33|24.44|24.3|26
1726013400000|2024-09-11 00:10:00|24.45|24.31|24.47|24.33|24.48|24.34|24.45|24.31|15
1726013700000|2024-09-11 00:15:00|24.48|24.34|24.48|24.34|24.49|24.35|24.47|24.33|6
1726014300000|2024-09-11 00:25:00|24.46|24.32|24.41|24.27|24.46|24.32|24.39|24.25|43
1726014600000|2024-09-11 00:30:00|24.4|24.26|24.44|24.3|24.44|24.3|24.36|24.22|67
1726014900000|2024-09-11 00:35:00|24.45|24.31|24.53|24.39|24.53|24.39|24.45|24.31|27
1726015500000|2024-09-11 00:45:00|24.55|24.41|24.55|24.41|24.58|24.44|24.55|24.41|21
1726015800000|2024-09-11 00:50:00|24.54|24.4|24.51|24.37|24.54|24.4|24.5|24.36|70
1726016100000|2024-09-11 00:55:00|24.52|24.38|24.51|24.37|24.55|24.41|24.5|24.36|30
1726016400000|2024-09-11 01:00:00|24.5|24.36|24.42|24.28|24.5|24.36|24.42|24.28|39
1726017000000|2024-09-11 01:10:00|24.47|24.33|24.49|24.35|24.52|24.38|24.47|24.33|11
1726017300000|2024-09-11 01:15:00|24.48|24.34|24.45|24.31|24.49|24.35|24.42|24.28|56
1726017600000|2024-09-11 01:20:00|24.44|24.3|24.37|24.23|24.49|24.35|24.33|24.19|84
1726017900000|2024-09-11 01:25:00|24.36|24.22|24.35|24.21|24.37|24.23|24.32|24.18|52
1726018500000|2024-09-11 01:35:00|24.14|24|24.2|24.06|24.21|24.07|24.11|23.97|59
1726018800000|2024-09-11 01:40:00|24.21|24.07|24.23|24.09|24.27|24.13|24.2|24.06|122
1726019100000|2024-09-11 01:45:00|24.24|24.1|24.15|24.01|24.3|24.16|24.13|23.99|139
1726019400000|2024-09-11 01:50:00|24.16|24.02|24.15|24.01|24.19|24.05|24.13|23.99|111
1726019700000|2024-09-11 01:55:00|24.16|24.02|24.03|23.89|24.16|24.02|24.02|23.88|70
1726020000000|2024-09-11 02:00:00|24.02|23.88|24.12|23.98|24.13|23.99|24.02|23.88|109
1726020300000|2024-09-11 02:05:00|24.11|23.97|24.15|24.01|24.16|24.02|24.08|23.94|86
1726020600000|2024-09-11 02:10:00|24.16|24.02|24.14|24|24.17|24.03|24.09|23.95|31
1726020900000|2024-09-11 02:15:00|24.12|23.98|24.13|23.99|24.13|23.99|24.12|23.98|2
1726021500000|2024-09-11 02:25:00|24.11|23.97|24.13|23.99|24.14|24|24.07|23.93|46
1726021800000|2024-09-11 02:30:00|24.14|24|24.05|23.91|24.14|24|24.04|23.9|30
1726022100000|2024-09-11 02:35:00|24.06|23.92|24.12|23.98|24.12|23.98|24.05|23.91|63
1726022700000|2024-09-11 02:45:00|24.11|23.97|24.1|23.96|24.12|23.98|24.09|23.95|22
1726023000000|2024-09-11 02:50:00|24.09|23.95|24.12|23.98|24.13|23.99|24.09|23.95|18
1726023600000|2024-09-11 03:00:00|24.07|23.93|23.99|23.85|24.07|23.93|23.98|23.84|54
1726023900000|2024-09-11 03:05:00|23.97|23.83|23.92|23.78|23.97|23.83|23.91|23.77|15
1726024200000|2024-09-11 03:10:00|23.91|23.77|23.91|23.77|23.97|23.83|23.9|23.76|57
1726024500000|2024-09-11 03:15:00|23.9|23.76|23.9|23.76|23.92|23.78|23.88|23.74|57
1726024800000|2024-09-11 03:20:00|23.91|23.77|23.86|23.72|23.91|23.77|23.86|23.72|58
1726025100000|2024-09-11 03:25:00|23.87|23.73|23.87|23.73|23.9|23.76|23.87|23.73|24
1726025400000|2024-09-11 03:30:00|23.91|23.77|23.96|23.82|23.97|23.83|23.91|23.77|33
1726025700000|2024-09-11 03:35:00|23.97|23.83|23.95|23.81|24.01|23.87|23.93|23.79|45
1726026000000|2024-09-11 03:40:00|23.94|23.8|23.91|23.77|23.94|23.8|23.91|23.77|18
1726026900000|2024-09-11 03:55:00|23.9|23.76|23.91|23.77|23.92|23.78|23.9|23.76|54
1726027800000|2024-09-11 04:10:00|23.84|23.7|23.75|23.61|23.84|23.7|23.74|23.6|40
1726028100000|2024-09-11 04:15:00|23.74|23.6|23.68|23.54|23.75|23.61|23.62|23.48|119
1726028400000|2024-09-11 04:20:00|23.69|23.55|23.71|23.57|23.72|23.58|23.63|23.49|109
1726028700000|2024-09-11 04:25:00|23.72|23.58|23.73|23.59|23.73|23.59|23.67|23.53|80
1726029000000|2024-09-11 04:30:00|23.72|23.58|23.65|23.51|23.72|23.58|23.65|23.51|56
1726029300000|2024-09-11 04:35:00|23.66|23.52|23.61|23.47|23.69|23.55|23.61|23.47|42
1726030500000|2024-09-11 04:55:00|23.6|23.46|23.67|23.53|23.7|23.56|23.6|23.46|65
1726030800000|2024-09-11 05:00:00|23.66|23.52|23.6|23.46|23.67|23.53|23.59|23.45|63
1726031100000|2024-09-11 05:05:00|23.61|23.47|23.54|23.4|23.62|23.48|23.53|23.39|52
1726031400000|2024-09-11 05:10:00|23.55|23.41|23.47|23.33|23.57|23.43|23.46|23.32|119
1726031700000|2024-09-11 05:15:00|23.46|23.32|23.49|23.35|23.57|23.43|23.46|23.32|85
1726032000000|2024-09-11 05:20:00|23.48|23.34|23.49|23.35|23.53|23.39|23.48|23.34|74
1726032600000|2024-09-11 05:30:00|23.45|23.31|23.48|23.34|23.48|23.34|23.41|23.27|63
1726032900000|2024-09-11 05:35:00|23.49|23.35|23.46|23.32|23.51|23.37|23.44|23.3|34
1726033200000|2024-09-11 05:40:00|23.45|23.31|23.49|23.35|23.5|23.36|23.45|23.31|26
1726033500000|2024-09-11 05:45:00|23.48|23.34|23.5|23.36|23.5|23.36|23.44|23.3|83
1726033800000|2024-09-11 05:50:00|23.51|23.37|23.51|23.37|23.55|23.41|23.49|23.35|70
1726034100000|2024-09-11 05:55:00|23.5|23.36|23.47|23.33|23.5|23.36|23.47|23.33|54
1726034400000|2024-09-11 06:00:00|23.48|23.34|23.47|23.33|23.48|23.34|23.41|23.27|71
1726034700000|2024-09-11 06:05:00|23.48|23.34|23.51|23.37|23.52|23.38|23.43|23.29|56
1726035000000|2024-09-11 06:10:00|23.52|23.38|23.53|23.39|23.54|23.4|23.51|23.37|70
1726035300000|2024-09-11 06:15:00|23.54|23.4|23.57|23.43|23.59|23.45|23.53|23.39|27
1726036200000|2024-09-11 06:30:00|23.66|23.52|23.66|23.52|23.67|23.53|23.64|23.5|25
1726037100000|2024-09-11 06:45:00|23.64|23.5|23.6|23.46|23.64|23.5|23.6|23.46|12
1726037400000|2024-09-11 06:50:00|23.61|23.47|23.6|23.46|23.62|23.48|23.59|23.45|72
1726037700000|2024-09-11 06:55:00|23.59|23.45|23.57|23.43|23.6|23.46|23.55|23.41|56
1726038000000|2024-09-11 07:00:00|23.58|23.44|23.58|23.44|23.63|23.49|23.56|23.42|59
1726038300000|2024-09-11 07:05:00|23.59|23.45|23.62|23.48|23.62|23.48|23.59|23.45|38
1726038600000|2024-09-11 07:10:00|23.61|23.47|23.59|23.45|23.61|23.47|23.58|23.44|79
1726038900000|2024-09-11 07:15:00|23.58|23.44|23.61|23.47|23.64|23.5|23.58|23.44|44
1726039500000|2024-09-11 07:25:00|23.65|23.51|23.69|23.55|23.7|23.56|23.64|23.5|40
1726039800000|2024-09-11 07:30:00|23.7|23.56|23.66|23.52|23.74|23.6|23.66|23.52|36
1726040100000|2024-09-11 07:35:00|23.65|23.51|23.63|23.49|23.66|23.52|23.63|23.49|47
1726040400000|2024-09-11 07:40:00|23.62|23.48|23.62|23.48|23.64|23.5|23.61|23.47|39
1726041300000|2024-09-11 07:55:00|23.66|23.52|23.71|23.57|23.72|23.58|23.66|23.52|44
1726041600000|2024-09-11 08:00:00|23.7|23.56|23.64|23.5|23.71|23.57|23.63|23.49|59
1726041900000|2024-09-11 08:05:00|23.63|23.49|23.65|23.51|23.65|23.51|23.63|23.49|7
1726042200000|2024-09-11 08:10:00|23.64|23.5|23.59|23.45|23.64|23.5|23.59|23.45|8
1726042500000|2024-09-11 08:15:00|23.58|23.44|23.63|23.49|23.63|23.49|23.57|23.43|48
1726042800000|2024-09-11 08:20:00|23.62|23.48|23.62|23.48|23.62|23.48|23.62|23.48|1
1726043100000|2024-09-11 08:25:00|23.63|23.49|23.65|23.51|23.65|23.51|23.63|23.49|15
1726043400000|2024-09-11 08:30:00|23.64|23.5|23.63|23.49|23.65|23.51|23.63|23.49|12
1726043700000|2024-09-11 08:35:00|23.59|23.45|23.58|23.44|23.6|23.46|23.58|23.44|12
1726044000000|2024-09-11 08:40:00|23.57|23.43|23.48|23.34|23.58|23.44|23.48|23.34|54
1726044300000|2024-09-11 08:45:00|23.49|23.35|23.51|23.37|23.54|23.4|23.49|23.35|36
1726044600000|2024-09-11 08:50:00|23.5|23.36|23.53|23.39|23.55|23.41|23.5|23.36|30
1726045500000|2024-09-11 09:05:00|23.54|23.4|23.57|23.43|23.57|23.43|23.53|23.39|47
1726045800000|2024-09-11 09:10:00|23.56|23.42|23.57|23.43|23.59|23.45|23.56|23.42|40
1726046100000|2024-09-11 09:15:00|23.58|23.44|23.61|23.47|23.61|23.47|23.58|23.44|6
1726046400000|2024-09-11 09:20:00|23.6|23.46|23.56|23.42|23.61|23.47|23.56|23.42|29
1726046700000|2024-09-11 09:25:00|23.55|23.41|23.57|23.43|23.57|23.43|23.53|23.39|41
1726047900000|2024-09-11 09:45:00|23.63|23.49|23.63|23.49|23.65|23.51|23.63|23.49|7
1726048200000|2024-09-11 09:50:00|23.62|23.48|23.61|23.47|23.64|23.5|23.6|23.46|40
1726048500000|2024-09-11 09:55:00|23.62|23.48|23.59|23.45|23.64|23.5|23.58|23.44|16
1726048800000|2024-09-11 10:00:00|23.58|23.44|23.55|23.41|23.59|23.45|23.55|23.41|24
1726049100000|2024-09-11 10:05:00|23.56|23.42|23.53|23.39|23.59|23.45|23.52|23.38|52
1726049400000|2024-09-11 10:10:00|23.54|23.4|23.56|23.42|23.58|23.44|23.52|23.38|43
1726049700000|2024-09-11 10:15:00|23.55|23.41|23.55|23.41|23.55|23.41|23.55|23.41|1
1726050300000|2024-09-11 10:25:00|23.52|23.38|23.51|23.37|23.52|23.38|23.45|23.31|102
1726050600000|2024-09-11 10:30:00|23.52|23.38|23.56|23.42|23.57|23.43|23.51|23.37|23
1726051200000|2024-09-11 10:40:00|23.51|23.37|23.46|23.32|23.51|23.37|23.45|23.31|24
1726051500000|2024-09-11 10:45:00|23.45|23.31|23.44|23.3|23.48|23.34|23.44|23.3|70
1726051800000|2024-09-11 10:50:00|23.45|23.31|23.48|23.34|23.48|23.34|23.41|23.27|58
1726052100000|2024-09-11 10:55:00|23.49|23.35|23.5|23.36|23.52|23.38|23.48|23.34|20
1726052700000|2024-09-11 11:05:00|23.55|23.41|23.54|23.4|23.55|23.41|23.53|23.39|16
1726053000000|2024-09-11 11:10:00|23.55|23.41|23.58|23.44|23.6|23.46|23.55|23.41|58
1726053300000|2024-09-11 11:15:00|23.59|23.45|23.58|23.44|23.59|23.45|23.58|23.44|2
1726053900000|2024-09-11 11:25:00|23.59|23.45|23.57|23.43|23.6|23.46|23.56|23.42|29
1726054200000|2024-09-11 11:30:00|23.56|23.42|23.6|23.46|23.6|23.46|23.56|23.42|15
1726054500000|2024-09-11 11:35:00|23.63|23.49|23.68|23.54|23.68|23.54|23.63|23.49|34
1726054800000|2024-09-11 11:40:00|23.67|23.53|23.71|23.57|23.72|23.58|23.67|23.53|38
1726055100000|2024-09-11 11:45:00|23.7|23.56|23.7|23.56|23.7|23.56|23.67|23.53|17
1726055700000|2024-09-11 11:55:00|23.69|23.55|23.69|23.55|23.71|23.57|23.67|23.53|23
1726056300000|2024-09-11 12:05:00|23.68|23.54|23.69|23.55|23.7|23.56|23.66|23.52|24
1726056600000|2024-09-11 12:10:00|23.7|23.56|23.69|23.55|23.71|23.57|23.66|23.52|76
1726056900000|2024-09-11 12:15:00|23.68|23.54|23.7|23.56|23.71|23.57|23.65|23.51|59
1726057200000|2024-09-11 12:20:00|23.71|23.57|23.63|23.49|23.72|23.58|23.63|23.49|49
1726057500000|2024-09-11 12:25:00|23.64|23.5|23.72|23.58|23.72|23.58|23.6|23.46|112
1726057800000|2024-09-11 12:30:00|23.69|23.55|23.62|23.48|23.7|23.56|23.53|23.39|177
1726058100000|2024-09-11 12:35:00|23.61|23.47|23.58|23.44|23.63|23.49|23.54|23.4|109
1726058400000|2024-09-11 12:40:00|23.59|23.45|23.46|23.32|23.61|23.47|23.45|23.31|90
1726058700000|2024-09-11 12:45:00|23.47|23.33|23.5|23.36|23.52|23.38|23.37|23.23|140
1726059000000|2024-09-11 12:50:00|23.51|23.37|23.53|23.39|23.54|23.4|23.45|23.31|53
1726059300000|2024-09-11 12:55:00|23.54|23.4|23.58|23.44|23.65|23.51|23.54|23.4|93
1726059600000|2024-09-11 13:00:00|23.59|23.45|23.74|23.6|23.75|23.61|23.57|23.43|115
1726059900000|2024-09-11 13:05:00|23.75|23.61|23.73|23.59|23.86|23.72|23.72|23.58|135
1726060200000|2024-09-11 13:10:00|23.74|23.6|23.76|23.62|23.77|23.63|23.72|23.58|110
1726060500000|2024-09-11 13:15:00|23.75|23.61|23.82|23.68|23.84|23.7|23.73|23.59|88
1726060800000|2024-09-11 13:20:00|23.81|23.67|23.77|23.63|23.82|23.68|23.73|23.59|39
1726061400000|2024-09-11 13:30:00|23.6|23.46|23.43|23.29|23.61|23.47|23.43|23.29|153
1726061700000|2024-09-11 13:35:00|23.42|23.28|23.47|23.33|23.54|23.4|23.42|23.28|156
1726062000000|2024-09-11 13:40:00|23.46|23.32|23.52|23.38|23.56|23.42|23.43|23.29|169
1726062300000|2024-09-11 13:45:00|23.53|23.39|23.46|23.32|23.54|23.4|23.45|23.31|132
1726062600000|2024-09-11 13:50:00|23.45|23.31|23.22|23.08|23.45|23.31|23.22|23.08|166
1726062900000|2024-09-11 13:55:00|23.24|23.1|23.19|23.05|23.33|23.19|23.17|23.03|142
1726063200000|2024-09-11 14:00:00|23.18|23.04|23.3|23.16|23.32|23.18|23.14|23|139
1726063500000|2024-09-11 14:05:00|23.31|23.17|23.23|23.09|23.31|23.17|23.19|23.05|102
1726063800000|2024-09-11 14:10:00|23.22|23.08|23.2|23.06|23.27|23.13|23.19|23.05|81
1726064100000|2024-09-11 14:15:00|23.19|23.05|23.14|23|23.21|23.07|23.1|22.96|102
1726064400000|2024-09-11 14:20:00|23.13|22.99|23.13|22.99|23.15|23.01|23.12|22.98|9
1726065000000|2024-09-11 14:30:00|23.12|22.98|23.09|22.95|23.13|22.99|23.06|22.92|99
1726065300000|2024-09-11 14:35:00|23.08|22.94|23.08|22.94|23.16|23.02|23.07|22.93|95
1726065600000|2024-09-11 14:40:00|23.07|22.93|23.04|22.9|23.09|22.95|23.04|22.9|48
1726065900000|2024-09-11 14:45:00|23.02|22.88|23.06|22.92|23.07|22.93|22.99|22.85|32
1726066200000|2024-09-11 14:50:00|23.05|22.91|23.05|22.91|23.12|22.98|23.04|22.9|108
1726066500000|2024-09-11 14:55:00|23.06|22.92|23.16|23.02|23.16|23.02|23.03|22.89|103
1726066800000|2024-09-11 15:00:00|23.17|23.03|23.1|22.96|23.17|23.03|23.06|22.92|88
1726067400000|2024-09-11 15:10:00|23.2|23.06|23.22|23.08|23.23|23.09|23.2|23.06|31
1726067700000|2024-09-11 15:15:00|23.23|23.09|23.26|23.12|23.27|23.13|23.23|23.09|12
1726068300000|2024-09-11 15:25:00|23.24|23.1|23.25|23.11|23.31|23.17|23.22|23.08|88
1726068600000|2024-09-11 15:30:00|23.26|23.12|23.3|23.16|23.3|23.16|23.22|23.08|97
1726068900000|2024-09-11 15:35:00|23.31|23.17|23.45|23.31|23.45|23.31|23.3|23.16|149
1726069200000|2024-09-11 15:40:00|23.44|23.3|23.52|23.38|23.53|23.39|23.4|23.26|113
1726069500000|2024-09-11 15:45:00|23.53|23.39|23.49|23.35|23.57|23.43|23.49|23.35|98
1726069800000|2024-09-11 15:50:00|23.48|23.34|23.4|23.26|23.49|23.35|23.4|23.26|55
1726070100000|2024-09-11 15:55:00|23.39|23.25|23.4|23.26|23.41|23.27|23.34|23.2|64
1726070400000|2024-09-11 16:00:00|23.39|23.25|23.53|23.39|23.53|23.39|23.35|23.21|103
1726070700000|2024-09-11 16:05:00|23.54|23.4|23.46|23.32|23.58|23.44|23.46|23.32|81
1726071000000|2024-09-11 16:10:00|23.47|23.33|23.5|23.36|23.5|23.36|23.44|23.3|88
1726071300000|2024-09-11 16:15:00|23.51|23.37|23.49|23.35|23.52|23.38|23.49|23.35|13
1726072500000|2024-09-11 16:35:00|23.53|23.39|23.61|23.47|23.62|23.48|23.53|23.39|28
1726072800000|2024-09-11 16:40:00|23.62|23.48|23.59|23.45|23.65|23.51|23.57|23.43|49
1726073100000|2024-09-11 16:45:00|23.6|23.46|23.57|23.43|23.62|23.48|23.52|23.38|38
1726073400000|2024-09-11 16:50:00|23.58|23.44|23.58|23.44|23.61|23.47|23.55|23.41|53
1726074000000|2024-09-11 17:00:00|23.6|23.46|23.64|23.5|23.71|23.57|23.6|23.46|76
1726074300000|2024-09-11 17:05:00|23.63|23.49|23.63|23.49|23.68|23.54|23.61|23.47|98
1726074600000|2024-09-11 17:10:00|23.64|23.5|23.66|23.52|23.7|23.56|23.63|23.49|64
1726074900000|2024-09-11 17:15:00|23.67|23.53|23.66|23.52|23.7|23.56|23.64|23.5|88
1726075200000|2024-09-11 17:20:00|23.67|23.53|23.61|23.47|23.69|23.55|23.61|23.47|31
1726075500000|2024-09-11 17:25:00|23.62|23.48|23.62|23.48|23.66|23.52|23.61|23.47|50
1726075800000|2024-09-11 17:30:00|23.63|23.49|23.57|23.43|23.64|23.5|23.56|23.42|53
1726076100000|2024-09-11 17:35:00|23.58|23.44|23.64|23.5|23.64|23.5|23.57|23.43|78
1726076400000|2024-09-11 17:40:00|23.65|23.51|23.69|23.55|23.7|23.56|23.65|23.51|81
1726076700000|2024-09-11 17:45:00|23.7|23.56|23.72|23.58|23.75|23.61|23.69|23.55|103
1726077000000|2024-09-11 17:50:00|23.71|23.57|23.65|23.51|23.73|23.59|23.65|23.51|45
1726077300000|2024-09-11 17:55:00|23.64|23.5|23.61|23.47|23.65|23.51|23.59|23.45|53
1726077600000|2024-09-11 18:00:00|23.6|23.46|23.69|23.55|23.71|23.57|23.6|23.46|45
1726077900000|2024-09-11 18:05:00|23.68|23.54|23.68|23.54|23.71|23.57|23.67|23.53|43
1726078200000|2024-09-11 18:10:00|23.67|23.53|23.65|23.51|23.67|23.53|23.63|23.49|5
1726078500000|2024-09-11 18:15:00|23.66|23.52|23.66|23.52|23.68|23.54|23.63|23.49|41
1726078800000|2024-09-11 18:20:00|23.67|23.53|23.71|23.57|23.72|23.58|23.66|23.52|35
1726079100000|2024-09-11 18:25:00|23.72|23.58|23.69|23.55|23.73|23.59|23.67|23.53|44
1726079400000|2024-09-11 18:30:00|23.7|23.56|23.7|23.56|23.71|23.57|23.68|23.54|86
1726079700000|2024-09-11 18:35:00|23.67|23.53|23.64|23.5|23.67|23.53|23.64|23.5|2
1726080000000|2024-09-11 18:40:00|23.65|23.51|23.61|23.47|23.66|23.52|23.61|23.47|57
1726080300000|2024-09-11 18:45:00|23.62|23.48|23.6|23.46|23.62|23.48|23.57|23.43|37
1726080900000|2024-09-11 18:55:00|23.56|23.42|23.53|23.39|23.59|23.45|23.5|23.36|46
1726081500000|2024-09-11 19:05:00|23.51|23.37|23.49|23.35|23.51|23.37|23.47|23.33|14
1726081800000|2024-09-11 19:10:00|23.5|23.36|23.5|23.36|23.5|23.36|23.5|23.36|1
1726082100000|2024-09-11 19:15:00|23.52|23.38|23.55|23.41|23.56|23.42|23.51|23.37|37
1726082400000|2024-09-11 19:20:00|23.54|23.4|23.53|23.39|23.55|23.41|23.53|23.39|4
1726083000000|2024-09-11 19:30:00|23.52|23.38|23.53|23.39|23.54|23.4|23.5|23.36|40
1726083300000|2024-09-11 19:35:00|23.54|23.4|23.51|23.37|23.56|23.42|23.5|23.36|27
1726083900000|2024-09-11 19:45:00|23.48|23.34|23.49|23.35|23.49|23.35|23.47|23.33|14
1726084500000|2024-09-11 19:55:00|23.52|23.38|23.53|23.39|23.55|23.41|23.51|23.37|58
1726085100000|2024-09-11 20:05:00|23.52|23.38|23.57|23.43|23.58|23.44|23.51|23.37|29
1726085400000|2024-09-11 20:10:00|23.58|23.44|23.6|23.46|23.61|23.47|23.58|23.44|12
1726086600000|2024-09-11 20:30:00|23.59|23.45|23.55|23.41|23.59|23.45|23.55|23.41|10
1726086900000|2024-09-11 20:35:00|23.56|23.42|23.54|23.4|23.56|23.42|23.52|23.38|13
1726087200000|2024-09-11 20:40:00|23.55|23.41|23.52|23.38|23.55|23.41|23.52|23.38|17
1726087500000|2024-09-11 20:45:00|23.53|23.39|23.57|23.43|23.57|23.43|23.53|23.39|11
1726088100000|2024-09-11 20:55:00|23.56|23.42|23.54|23.4|23.57|23.43|23.53|23.39|10
1726088400000|2024-09-11 21:00:00|23.53|23.39|23.57|23.43|23.57|23.43|23.53|23.39|29
1726088700000|2024-09-11 21:05:00|23.58|23.44|23.54|23.4|23.58|23.44|23.54|23.4|65
1726089000000|2024-09-11 21:10:00|23.53|23.39|23.56|23.42|23.57|23.43|23.53|23.39|60
1726089300000|2024-09-11 21:15:00|23.57|23.43|23.6|23.46|23.6|23.46|23.53|23.39|53
1726089600000|2024-09-11 21:20:00|23.59|23.45|23.59|23.45|23.6|23.46|23.58|23.44|85
1726089900000|2024-09-11 21:25:00|23.58|23.44|23.53|23.39|23.58|23.44|23.53|23.39|8
1726090200000|2024-09-11 21:30:00|23.52|23.38|23.52|23.38|23.55|23.41|23.51|23.37|82
1726090500000|2024-09-11 21:35:00|23.51|23.37|23.54|23.4|23.54|23.4|23.51|23.37|150
1726090800000|2024-09-11 21:40:00|23.53|23.39|23.51|23.37|23.53|23.39|23.51|23.37|27
1726091100000|2024-09-11 21:45:00|23.5|23.36|23.51|23.37|23.51|23.37|23.49|23.35|37
1726091400000|2024-09-11 21:50:00|23.5|23.36|23.49|23.35|23.51|23.37|23.49|23.35|71
1726091700000|2024-09-11 21:55:00|23.51|23.37|23.47|23.33|23.51|23.37|23.47|23.33|113
1726092000000|2024-09-11 22:00:00|23.48|23.34|23.45|23.31|23.48|23.34|23.44|23.3|8
1726092600000|2024-09-11 22:10:00|23.47|23.33|23.47|23.33|23.47|23.33|23.47|23.33|1
1726092900000|2024-09-11 22:15:00|23.48|23.34|23.48|23.34|23.49|23.35|23.48|23.34|7
1726093200000|2024-09-11 22:20:00|23.47|23.33|23.43|23.29|23.48|23.34|23.43|23.29|29
1726093500000|2024-09-11 22:25:00|23.42|23.28|23.48|23.34|23.49|23.35|23.42|23.28|25
1726093800000|2024-09-11 22:30:00|23.47|23.33|23.52|23.38|23.52|23.38|23.47|23.33|18
1726094100000|2024-09-11 22:35:00|23.53|23.39|23.47|23.33|23.53|23.39|23.47|23.33|18
1726094700000|2024-09-11 22:45:00|23.43|23.29|23.42|23.28|23.43|23.29|23.42|23.28|2
1726095300000|2024-09-11 22:55:00|23.43|23.29|23.45|23.31|23.45|23.31|23.42|23.28|13
1726095600000|2024-09-11 23:00:00|23.46|23.32|23.42|23.28|23.48|23.34|23.41|23.27|36
1726095900000|2024-09-11 23:05:00|23.41|23.27|23.44|23.3|23.44|23.3|23.41|23.27|10
1726096200000|2024-09-11 23:10:00|23.43|23.29|23.4|23.26|23.43|23.29|23.4|23.26|4
1726096500000|2024-09-11 23:15:00|23.41|23.27|23.41|23.27|23.41|23.27|23.4|23.26|5
1726097100000|2024-09-11 23:25:00|23.39|23.25|23.37|23.23|23.39|23.25|23.37|23.23|14
1726098300000|2024-09-11 23:45:00|23.38|23.24|23.41|23.27|23.42|23.28|23.38|23.24|12
1726098600000|2024-09-11 23:50:00|23.42|23.28|23.38|23.24|23.42|23.28|23.38|23.24|11
1726098900000|2024-09-11 23:55:00|23.37|23.23|23.35|23.21|23.39|23.25|23.34|23.2|29
1726099200000|2024-09-12 00:00:00|23.36|23.22|23.35|23.21|23.39|23.25|23.35|23.21|57
1726099500000|2024-09-12 00:05:00|23.36|23.22|23.36|23.22|23.38|23.24|23.35|23.21|34
1726100100000|2024-09-12 00:15:00|23.37|23.23|23.38|23.24|23.4|23.26|23.37|23.23|6
1726100400000|2024-09-12 00:20:00|23.39|23.25|23.44|23.3|23.48|23.34|23.34|23.2|103
1726100700000|2024-09-12 00:25:00|23.43|23.29|23.41|23.27|23.45|23.31|23.37|23.23|103
1726101300000|2024-09-12 00:35:00|23.47|23.33|23.57|23.43|23.57|23.43|23.47|23.33|39
1726101600000|2024-09-12 00:40:00|23.56|23.42|23.62|23.48|23.63|23.49|23.55|23.41|41
1726101900000|2024-09-12 00:45:00|23.61|23.47|23.57|23.43|23.62|23.48|23.56|23.42|29
1726102200000|2024-09-12 00:50:00|23.56|23.42|23.49|23.35|23.59|23.45|23.49|23.35|45
1726102500000|2024-09-12 00:55:00|23.5|23.36|23.49|23.35|23.53|23.39|23.49|23.35|17
1726103100000|2024-09-12 01:05:00|23.55|23.41|23.63|23.49|23.64|23.5|23.55|23.41|27
1726103400000|2024-09-12 01:10:00|23.62|23.48|23.56|23.42|23.64|23.5|23.56|23.42|23
1726103700000|2024-09-12 01:15:00|23.57|23.43|23.63|23.49|23.68|23.54|23.57|23.43|55
1726104000000|2024-09-12 01:20:00|23.62|23.48|23.61|23.47|23.64|23.5|23.6|23.46|24
1726104300000|2024-09-12 01:25:00|23.62|23.48|23.7|23.56|23.7|23.56|23.62|23.48|16
1726104600000|2024-09-12 01:30:00|23.71|23.57|23.72|23.58|23.75|23.61|23.7|23.56|57
1726104900000|2024-09-12 01:35:00|23.71|23.57|23.66|23.52|23.71|23.57|23.66|23.52|16
1726105200000|2024-09-12 01:40:00|23.67|23.53|23.66|23.52|23.69|23.55|23.62|23.48|20
1726105500000|2024-09-12 01:45:00|23.69|23.55|23.64|23.5|23.7|23.56|23.63|23.49|19
1726106100000|2024-09-12 01:55:00|23.63|23.49|23.67|23.53|23.67|23.53|23.63|23.49|7
1726106400000|2024-09-12 02:00:00|23.78|23.64|24.03|23.89|24.03|23.89|23.78|23.64|92
1726106700000|2024-09-12 02:05:00|24.02|23.88|24.11|23.97|24.15|24.01|23.97|23.83|74
1726107000000|2024-09-12 02:10:00|24.1|23.96|23.89|23.75|24.1|23.96|23.89|23.75|53
1726107300000|2024-09-12 02:15:00|23.9|23.76|23.9|23.76|23.99|23.85|23.9|23.76|75
1726107600000|2024-09-12 02:20:00|23.87|23.73|23.78|23.64|23.87|23.73|23.78|23.64|66
1726108500000|2024-09-12 02:35:00|23.75|23.61|23.75|23.61|23.76|23.62|23.73|23.59|16
1726108800000|2024-09-12 02:40:00|23.76|23.62|23.88|23.74|23.88|23.74|23.76|23.62|26
1726109100000|2024-09-12 02:45:00|23.87|23.73|23.85|23.71|23.89|23.75|23.85|23.71|18
1726109400000|2024-09-12 02:50:00|23.86|23.72|23.8|23.66|23.86|23.72|23.79|23.65|27
1726109700000|2024-09-12 02:55:00|23.79|23.65|23.82|23.68|23.83|23.69|23.77|23.63|20
1726110000000|2024-09-12 03:00:00|23.83|23.69|23.89|23.75|23.9|23.76|23.82|23.68|60
1726110300000|2024-09-12 03:05:00|23.9|23.76|23.86|23.72|23.92|23.78|23.83|23.69|34
1726110600000|2024-09-12 03:10:00|23.85|23.71|23.83|23.69|23.91|23.77|23.82|23.68|57
1726110900000|2024-09-12 03:15:00|23.84|23.7|23.8|23.66|23.88|23.74|23.8|23.66|41
1726111200000|2024-09-12 03:20:00|23.81|23.67|23.85|23.71|23.85|23.71|23.81|23.67|25
1726111500000|2024-09-12 03:25:00|23.84|23.7|23.83|23.69|23.84|23.7|23.83|23.69|4
1726111800000|2024-09-12 03:30:00|23.84|23.7|23.83|23.69|23.84|23.7|23.79|23.65|23
1726112100000|2024-09-12 03:35:00|23.82|23.68|23.84|23.7|23.85|23.71|23.81|23.67|26
1726112400000|2024-09-12 03:40:00|23.83|23.69|23.82|23.68|23.85|23.71|23.82|23.68|10
1726112700000|2024-09-12 03:45:00|23.81|23.67|23.81|23.67|23.81|23.67|23.81|23.67|1
1726113300000|2024-09-12 03:55:00|23.83|23.69|23.78|23.64|23.85|23.71|23.78|23.64|8
1726114200000|2024-09-12 04:10:00|23.81|23.67|23.84|23.7|23.84|23.7|23.81|23.67|4
1726114500000|2024-09-12 04:15:00|23.83|23.69|23.88|23.74|23.89|23.75|23.82|23.68|38
1726114800000|2024-09-12 04:20:00|23.89|23.75|23.89|23.75|23.9|23.76|23.86|23.72|37
1726115100000|2024-09-12 04:25:00|23.86|23.72|23.87|23.73|23.89|23.75|23.82|23.68|24
1726115400000|2024-09-12 04:30:00|23.88|23.74|23.85|23.71|23.89|23.75|23.85|23.71|12
1726115700000|2024-09-12 04:35:00|23.83|23.69|23.8|23.66|23.83|23.69|23.8|23.66|10
1726116000000|2024-09-12 04:40:00|23.79|23.65|23.79|23.65|23.8|23.66|23.78|23.64|5
1726116300000|2024-09-12 04:45:00|23.78|23.64|23.72|23.58|23.78|23.64|23.7|23.56|18
1726116600000|2024-09-12 04:50:00|23.71|23.57|23.68|23.54|23.72|23.58|23.68|23.54|6
1726116900000|2024-09-12 04:55:00|23.67|23.53|23.68|23.54|23.7|23.56|23.67|23.53|7
1726117200000|2024-09-12 05:00:00|23.67|23.53|23.66|23.52|23.68|23.54|23.66|23.52|12
1726117500000|2024-09-12 05:05:00|23.65|23.51|23.67|23.53|23.67|23.53|23.62|23.48|14
1726117800000|2024-09-12 05:10:00|23.68|23.54|23.68|23.54|23.68|23.54|23.67|23.53|35
1726118100000|2024-09-12 05:15:00|23.66|23.52|23.61|23.47|23.66|23.52|23.61|23.47|6
1726118400000|2024-09-12 05:20:00|23.6|23.46|23.61|23.47|23.63|23.49|23.59|23.45|10
1726118700000|2024-09-12 05:25:00|23.62|23.48|23.62|23.48|23.65|23.51|23.61|23.47|25
1726119000000|2024-09-12 05:30:00|23.63|23.49|23.61|23.47|23.64|23.5|23.55|23.41|56
1726119300000|2024-09-12 05:35:00|23.6|23.46|23.6|23.46|23.61|23.47|23.55|23.41|51
1726119600000|2024-09-12 05:40:00|23.59|23.45|23.61|23.47|23.66|23.52|23.59|23.45|39
1726119900000|2024-09-12 05:45:00|23.62|23.48|23.62|23.48|23.63|23.49|23.61|23.47|15
1726120200000|2024-09-12 05:50:00|23.61|23.47|23.56|23.42|23.62|23.48|23.56|23.42|39
1726120500000|2024-09-12 05:55:00|23.55|23.41|23.6|23.46|23.6|23.46|23.55|23.41|18
1726120800000|2024-09-12 06:00:00|23.59|23.45|23.57|23.43|23.59|23.45|23.56|23.42|34
1726121100000|2024-09-12 06:05:00|23.58|23.44|23.63|23.49|23.63|23.49|23.58|23.44|28
1726122000000|2024-09-12 06:20:00|23.62|23.48|23.57|23.43|23.62|23.48|23.57|23.43|20
1726122300000|2024-09-12 06:25:00|23.56|23.42|23.57|23.43|23.58|23.44|23.55|23.41|5
1726122600000|2024-09-12 06:30:00|23.58|23.44|23.58|23.44|23.61|23.47|23.57|23.43|15
1726122900000|2024-09-12 06:35:00|23.57|23.43|23.57|23.43|23.57|23.43|23.54|23.4|10
1726123200000|2024-09-12 06:40:00|23.58|23.44|23.58|23.44|23.58|23.44|23.58|23.44|1
1726123500000|2024-09-12 06:45:00|23.6|23.46|23.59|23.45|23.61|23.47|23.59|23.45|6
1726123800000|2024-09-12 06:50:00|23.6|23.46|23.64|23.5|23.65|23.51|23.6|23.46|14
1726124100000|2024-09-12 06:55:00|23.63|23.49|23.59|23.45|23.63|23.49|23.59|23.45|7
1726125000000|2024-09-12 07:10:00|23.6|23.46|23.6|23.46|23.61|23.47|23.6|23.46|9
1726125300000|2024-09-12 07:15:00|23.61|23.47|23.58|23.44|23.61|23.47|23.58|23.44|6
1726126500000|2024-09-12 07:35:00|23.59|23.45|23.61|23.47|23.62|23.48|23.58|23.44|15
1726126800000|2024-09-12 07:40:00|23.62|23.48|23.55|23.41|23.62|23.48|23.55|23.41|48
1726127100000|2024-09-12 07:45:00|23.54|23.4|23.53|23.39|23.56|23.42|23.52|23.38|25
1726127700000|2024-09-12 07:55:00|23.55|23.41|23.59|23.45|23.6|23.46|23.55|23.41|7
1726128000000|2024-09-12 08:00:00|23.58|23.44|23.59|23.45|23.6|23.46|23.57|23.43|22
1726128300000|2024-09-12 08:05:00|23.6|23.46|23.63|23.49|23.64|23.5|23.59|23.45|31
1726128600000|2024-09-12 08:10:00|23.62|23.48|23.62|23.48|23.63|23.49|23.6|23.46|24
1726128900000|2024-09-12 08:15:00|23.63|23.49|23.64|23.5|23.64|23.5|23.63|23.49|6
1726129500000|2024-09-12 08:25:00|23.73|23.59|23.74|23.6|23.75|23.61|23.72|23.58|16
1726130400000|2024-09-12 08:40:00|23.75|23.61|23.76|23.62|23.76|23.62|23.73|23.59|8
1726130700000|2024-09-12 08:45:00|23.75|23.61|23.73|23.59|23.75|23.61|23.71|23.57|10
1726131000000|2024-09-12 08:50:00|23.72|23.58|23.7|23.56|23.72|23.58|23.68|23.54|15
1726131300000|2024-09-12 08:55:00|23.69|23.55|23.69|23.55|23.69|23.55|23.69|23.55|1
1726131600000|2024-09-12 09:00:00|23.68|23.54|23.68|23.54|23.69|23.55|23.66|23.52|7
1726131900000|2024-09-12 09:05:00|23.67|23.53|23.67|23.53|23.67|23.53|23.67|23.53|1
1726132200000|2024-09-12 09:10:00|23.71|23.57|23.76|23.62|23.78|23.64|23.71|23.57|29
1726132500000|2024-09-12 09:15:00|23.77|23.63|23.83|23.69|23.84|23.7|23.77|23.63|10
1726132800000|2024-09-12 09:20:00|23.82|23.68|23.78|23.64|23.82|23.68|23.78|23.64|8
1726133100000|2024-09-12 09:25:00|23.77|23.63|23.75|23.61|23.78|23.64|23.75|23.61|16
1726133400000|2024-09-12 09:30:00|23.74|23.6|23.75|23.61|23.79|23.65|23.74|23.6|35
1726133700000|2024-09-12 09:35:00|23.76|23.62|23.72|23.58|23.78|23.64|23.72|23.58|116
1726134000000|2024-09-12 09:40:00|23.71|23.57|23.72|23.58|23.73|23.59|23.68|23.54|29
1726134300000|2024-09-12 09:45:00|23.7|23.56|23.67|23.53|23.7|23.56|23.67|23.53|2
1726134600000|2024-09-12 09:50:00|23.68|23.54|23.66|23.52|23.7|23.56|23.66|23.52|30
1726134900000|2024-09-12 09:55:00|23.65|23.51|23.64|23.5|23.66|23.52|23.63|23.49|14
1726135200000|2024-09-12 10:00:00|23.63|23.49|23.65|23.51|23.66|23.52|23.62|23.48|33
1726135500000|2024-09-12 10:05:00|23.63|23.49|23.63|23.49|23.66|23.52|23.61|23.47|24
1726135800000|2024-09-12 10:10:00|23.64|23.5|23.67|23.53|23.67|23.53|23.64|23.5|6
1726136100000|2024-09-12 10:15:00|23.65|23.51|23.64|23.5|23.65|23.51|23.64|23.5|2
1726136400000|2024-09-12 10:20:00|23.65|23.51|23.63|23.49|23.65|23.51|23.61|23.47|43
1726136700000|2024-09-12 10:25:00|23.64|23.5|23.64|23.5|23.65|23.51|23.62|23.48|18
1726137000000|2024-09-12 10:30:00|23.63|23.49|23.66|23.52|23.67|23.53|23.61|23.47|38
1726137300000|2024-09-12 10:35:00|23.67|23.53|23.68|23.54|23.71|23.57|23.67|23.53|25
1726137600000|2024-09-12 10:40:00|23.67|23.53|23.64|23.5|23.68|23.54|23.63|23.49|22
1726137900000|2024-09-12 10:45:00|23.67|23.53|23.7|23.56|23.7|23.56|23.67|23.53|6
1726138200000|2024-09-12 10:50:00|23.69|23.55|23.66|23.52|23.69|23.55|23.65|23.51|25
1726138500000|2024-09-12 10:55:00|23.65|23.51|23.65|23.51|23.66|23.52|23.65|23.51|5
1726138800000|2024-09-12 11:00:00|23.64|23.5|23.63|23.49|23.67|23.53|23.61|23.47|40
1726139100000|2024-09-12 11:05:00|23.64|23.5|23.67|23.53|23.68|23.54|23.63|23.49|36
1726139400000|2024-09-12 11:10:00|23.68|23.54|23.66|23.52|23.68|23.54|23.66|23.52|3
1726139700000|2024-09-12 11:15:00|23.63|23.49|23.64|23.5|23.64|23.5|23.62|23.48|4
1726140000000|2024-09-12 11:20:00|23.63|23.49|23.63|23.49|23.64|23.5|23.62|23.48|5
1726140300000|2024-09-12 11:25:00|23.64|23.5|23.65|23.51|23.66|23.52|23.63|23.49|8
1726140600000|2024-09-12 11:30:00|23.64|23.5|23.66|23.52|23.67|23.53|23.64|23.5|29
1726140900000|2024-09-12 11:35:00|23.65|23.51|23.64|23.5|23.67|23.53|23.63|23.49|26
1726141200000|2024-09-12 11:40:00|23.63|23.49|23.64|23.5|23.64|23.5|23.63|23.49|2
1726141500000|2024-09-12 11:45:00|23.65|23.51|23.66|23.52|23.66|23.52|23.65|23.51|2
1726141800000|2024-09-12 11:50:00|23.67|23.53|23.66|23.52|23.67|23.53|23.65|23.51|22
1726142100000|2024-09-12 11:55:00|23.65|23.51|23.64|23.5|23.65|23.51|23.64|23.5|6
1726142700000|2024-09-12 12:05:00|23.67|23.53|23.68|23.54|23.7|23.56|23.67|23.53|4
1726143000000|2024-09-12 12:10:00|23.67|23.53|23.66|23.52|23.67|23.53|23.64|23.5|20
1726143300000|2024-09-12 12:15:00|23.65|23.51|23.69|23.55|23.71|23.57|23.63|23.49|59
1726143600000|2024-09-12 12:20:00|23.68|23.54|23.68|23.54|23.69|23.55|23.63|23.49|43
1726144200000|2024-09-12 12:30:00|23.64|23.5|23.58|23.44|23.67|23.53|23.56|23.42|106
1726144500000|2024-09-12 12:35:00|23.59|23.45|23.53|23.39|23.61|23.47|23.52|23.38|101
1726144800000|2024-09-12 12:40:00|23.54|23.4|23.54|23.4|23.58|23.44|23.52|23.38|35
1726145100000|2024-09-12 12:45:00|23.55|23.41|23.61|23.47|23.61|23.47|23.55|23.41|77
1726145400000|2024-09-12 12:50:00|23.6|23.46|23.61|23.47|23.66|23.52|23.58|23.44|113
1726145700000|2024-09-12 12:55:00|23.62|23.48|23.65|23.51|23.66|23.52|23.62|23.48|47
1726146000000|2024-09-12 13:00:00|23.67|23.53|23.68|23.54|23.68|23.54|23.66|23.52|3
1726146300000|2024-09-12 13:05:00|23.69|23.55|23.71|23.57|23.72|23.58|23.68|23.54|29
1726146600000|2024-09-12 13:10:00|23.72|23.58|23.72|23.58|23.74|23.6|23.72|23.58|23
1726146900000|2024-09-12 13:15:00|23.71|23.57|23.71|23.57|23.73|23.59|23.69|23.55|27
1726147200000|2024-09-12 13:20:00|23.72|23.58|23.66|23.52|23.73|23.59|23.66|23.52|26
1726147500000|2024-09-12 13:25:00|23.67|23.53|23.7|23.56|23.7|23.56|23.66|23.52|14
1726148100000|2024-09-12 13:35:00|23.67|23.53|23.65|23.51|23.69|23.55|23.63|23.49|52
1726148400000|2024-09-12 13:40:00|23.64|23.5|23.64|23.5|23.69|23.55|23.62|23.48|83
1726148700000|2024-09-12 13:45:00|23.63|23.49|23.53|23.39|23.66|23.52|23.52|23.38|87
1726149000000|2024-09-12 13:50:00|23.54|23.4|23.64|23.5|23.64|23.5|23.5|23.36|80
1726149300000|2024-09-12 13:55:00|23.63|23.49|23.66|23.52|23.67|23.53|23.6|23.46|94
1726149600000|2024-09-12 14:00:00|23.65|23.51|23.66|23.52|23.69|23.55|23.62|23.48|118
1726149900000|2024-09-12 14:05:00|23.67|23.53|23.65|23.51|23.7|23.56|23.62|23.48|93
1726150200000|2024-09-12 14:10:00|23.64|23.5|23.65|23.51|23.65|23.51|23.64|23.5|4
1726150500000|2024-09-12 14:15:00|23.81|23.67|23.9|23.76|23.92|23.78|23.79|23.65|131
1726150800000|2024-09-12 14:20:00|23.91|23.77|23.9|23.76|23.92|23.78|23.88|23.74|42
1726151100000|2024-09-12 14:25:00|23.91|23.77|23.91|23.77|23.92|23.78|23.88|23.74|49
1726151400000|2024-09-12 14:30:00|23.92|23.78|23.99|23.85|24.01|23.87|23.9|23.76|100
1726151700000|2024-09-12 14:35:00|23.98|23.84|23.85|23.71|23.98|23.84|23.81|23.67|119
1726152000000|2024-09-12 14:40:00|23.84|23.7|23.81|23.67|23.86|23.72|23.81|23.67|86
1726152300000|2024-09-12 14:45:00|23.82|23.68|23.73|23.59|23.82|23.68|23.69|23.55|129
1726152600000|2024-09-12 14:50:00|23.72|23.58|23.71|23.57|23.76|23.62|23.66|23.52|115
1726152900000|2024-09-12 14:55:00|23.72|23.58|23.63|23.49|23.75|23.61|23.62|23.48|72
1726153200000|2024-09-12 15:00:00|23.62|23.48|23.75|23.61|23.75|23.61|23.6|23.46|126
1726153500000|2024-09-12 15:05:00|23.76|23.62|23.77|23.63|23.81|23.67|23.76|23.62|58
1726153800000|2024-09-12 15:10:00|23.76|23.62|23.86|23.72|23.87|23.73|23.74|23.6|48
1726154100000|2024-09-12 15:15:00|23.85|23.71|23.74|23.6|23.85|23.71|23.74|23.6|66
1726154400000|2024-09-12 15:20:00|23.69|23.55|23.73|23.59|23.74|23.6|23.69|23.55|13
1726154700000|2024-09-12 15:25:00|23.72|23.58|23.66|23.52|23.73|23.59|23.65|23.51|75
1726155000000|2024-09-12 15:30:00|23.67|23.53|23.69|23.55|23.73|23.59|23.65|23.51|43
1726155300000|2024-09-12 15:35:00|23.68|23.54|23.69|23.55|23.7|23.56|23.66|23.52|80
1726155600000|2024-09-12 15:40:00|23.68|23.54|23.61|23.47|23.72|23.58|23.61|23.47|56
1726155900000|2024-09-12 15:45:00|23.6|23.46|23.55|23.41|23.61|23.47|23.51|23.37|112
1726156200000|2024-09-12 15:50:00|23.56|23.42|23.55|23.41|23.59|23.45|23.53|23.39|78
1726156500000|2024-09-12 15:55:00|23.56|23.42|23.54|23.4|23.58|23.44|23.53|23.39|69
1726156800000|2024-09-12 16:00:00|23.53|23.39|23.63|23.49|23.65|23.51|23.53|23.39|55
1726157100000|2024-09-12 16:05:00|23.62|23.48|23.61|23.47|23.65|23.51|23.59|23.45|72
1726157400000|2024-09-12 16:10:00|23.62|23.48|23.65|23.51|23.66|23.52|23.6|23.46|54
1726157700000|2024-09-12 16:15:00|23.66|23.52|23.67|23.53|23.7|23.56|23.64|23.5|76
1726158000000|2024-09-12 16:20:00|23.68|23.54|23.7|23.56|23.73|23.59|23.66|23.52|45
1726158300000|2024-09-12 16:25:00|23.71|23.57|23.72|23.58|23.72|23.58|23.7|23.56|6
1726158600000|2024-09-12 16:30:00|23.73|23.59|23.74|23.6|23.77|23.63|23.73|23.59|18
1726159200000|2024-09-12 16:40:00|23.72|23.58|23.69|23.55|23.72|23.58|23.69|23.55|16
1726159500000|2024-09-12 16:45:00|23.71|23.57|23.76|23.62|23.77|23.63|23.71|23.57|8
1726159800000|2024-09-12 16:50:00|23.77|23.63|23.81|23.67|23.82|23.68|23.77|23.63|47
1726160100000|2024-09-12 16:55:00|23.82|23.68|23.82|23.68|23.82|23.68|23.8|23.66|5
1726160400000|2024-09-12 17:00:00|23.83|23.69|23.86|23.72|23.87|23.73|23.83|23.69|56
1726160700000|2024-09-12 17:05:00|23.87|23.73|23.84|23.7|23.88|23.74|23.82|23.68|72
1726161000000|2024-09-12 17:10:00|23.85|23.71|23.82|23.68|23.86|23.72|23.81|23.67|48
1726161300000|2024-09-12 17:15:00|23.88|23.74|23.89|23.75|23.9|23.76|23.88|23.74|6
1726161600000|2024-09-12 17:20:00|23.88|23.74|23.88|23.74|23.9|23.76|23.87|23.73|41
1726162200000|2024-09-12 17:30:00|23.87|23.73|23.9|23.76|23.92|23.78|23.85|23.71|54
1726162500000|2024-09-12 17:35:00|23.91|23.77|23.9|23.76|23.93|23.79|23.89|23.75|51
1726163100000|2024-09-12 17:45:00|23.89|23.75|23.89|23.75|23.89|23.75|23.87|23.73|9
1726163400000|2024-09-12 17:50:00|23.88|23.74|23.92|23.78|23.92|23.78|23.88|23.74|42
1726164300000|2024-09-12 18:05:00|23.88|23.74|23.82|23.68|23.89|23.75|23.82|23.68|12
1726164600000|2024-09-12 18:10:00|23.83|23.69|23.84|23.7|23.85|23.71|23.81|23.67|36
1726165200000|2024-09-12 18:20:00|23.87|23.73|23.93|23.79|23.93|23.79|23.87|23.73|47
1726165500000|2024-09-12 18:25:00|23.94|23.8|23.93|23.79|23.94|23.8|23.93|23.79|18
1726165800000|2024-09-12 18:30:00|23.92|23.78|23.92|23.78|23.93|23.79|23.9|23.76|31
1726166100000|2024-09-12 18:35:00|23.96|23.82|24.02|23.88|24.1|23.96|23.94|23.8|77
1726166400000|2024-09-12 18:40:00|24.01|23.87|23.97|23.83|24.01|23.87|23.97|23.83|17
1726166700000|2024-09-12 18:45:00|23.98|23.84|23.99|23.85|24.01|23.87|23.97|23.83|19
1726167000000|2024-09-12 18:50:00|24|23.86|23.86|23.72|24.02|23.88|23.83|23.69|43
1726167300000|2024-09-12 18:55:00|23.89|23.75|23.87|23.73|23.96|23.82|23.84|23.7|75
1726167600000|2024-09-12 19:00:00|23.86|23.72|23.9|23.76|23.93|23.79|23.85|23.71|75
1726167900000|2024-09-12 19:05:00|23.91|23.77|23.93|23.79|23.94|23.8|23.85|23.71|39
1726168200000|2024-09-12 19:10:00|23.92|23.78|23.92|23.78|23.97|23.83|23.92|23.78|27
1726168500000|2024-09-12 19:15:00|23.93|23.79|23.91|23.77|23.97|23.83|23.9|23.76|33
1726169100000|2024-09-12 19:25:00|23.92|23.78|23.94|23.8|23.96|23.82|23.91|23.77|51
1726169400000|2024-09-12 19:30:00|23.93|23.79|23.93|23.79|23.93|23.79|23.92|23.78|5
1726169700000|2024-09-12 19:35:00|23.97|23.83|23.97|23.83|24.02|23.88|23.94|23.8|43
1726170300000|2024-09-12 19:45:00|23.92|23.78|23.93|23.79|23.93|23.79|23.92|23.78|10
1726170600000|2024-09-12 19:50:00|23.92|23.78|23.93|23.79|23.94|23.8|23.91|23.77|22
1726171200000|2024-09-12 20:00:00|23.91|23.77|23.92|23.78|23.94|23.8|23.91|23.77|16
1726173000000|2024-09-12 20:30:00|23.91|23.77|23.92|23.78|23.92|23.78|23.88|23.74|25
1726173300000|2024-09-12 20:35:00|23.93|23.79|23.91|23.77|23.94|23.8|23.91|23.77|16
1726173600000|2024-09-12 20:40:00|23.9|23.76|23.88|23.74|23.9|23.76|23.87|23.73|9
1726173900000|2024-09-12 20:45:00|23.87|23.73|23.86|23.72|23.88|23.74|23.86|23.72|20
1726174500000|2024-09-12 20:55:00|23.88|23.74|23.91|23.77|23.92|23.78|23.88|23.74|25
1726174800000|2024-09-12 21:00:00|23.9|23.76|23.89|23.75|23.92|23.78|23.89|23.75|64
1726175100000|2024-09-12 21:05:00|23.87|23.73|23.89|23.75|23.91|23.77|23.87|23.73|21
1726175400000|2024-09-12 21:10:00|23.88|23.74|23.87|23.73|23.89|23.75|23.86|23.72|23
1726175700000|2024-09-12 21:15:00|23.86|23.72|23.84|23.7|23.86|23.72|23.83|23.69|21
1726176000000|2024-09-12 21:20:00|23.85|23.71|23.86|23.72|23.86|23.72|23.83|23.69|26
1726176300000|2024-09-12 21:25:00|23.85|23.71|23.84|23.7|23.85|23.71|23.8|23.66|40
1726176600000|2024-09-12 21:30:00|23.85|23.71|23.9|23.76|23.98|23.84|23.84|23.7|75
1726176900000|2024-09-12 21:35:00|23.89|23.75|23.86|23.72|23.9|23.76|23.86|23.72|32
1726177200000|2024-09-12 21:40:00|23.87|23.73|23.84|23.7|23.87|23.73|23.84|23.7|30
1726177500000|2024-09-12 21:45:00|23.85|23.71|23.87|23.73|23.87|23.73|23.84|23.7|17
1726177800000|2024-09-12 21:50:00|23.86|23.72|23.87|23.73|23.88|23.74|23.85|23.71|26
1726178100000|2024-09-12 21:55:00|23.88|23.74|23.86|23.72|23.89|23.75|23.85|23.71|15
1726178400000|2024-09-12 22:00:00|23.85|23.71|23.87|23.73|23.9|23.76|23.85|23.71|15
1726178700000|2024-09-12 22:05:00|23.91|23.77|23.96|23.82|23.96|23.82|23.91|23.77|7
1726179000000|2024-09-12 22:10:00|23.95|23.81|23.93|23.79|23.95|23.81|23.92|23.78|13
1726179300000|2024-09-12 22:15:00|23.92|23.78|23.92|23.78|23.92|23.78|23.92|23.78|1
1726179600000|2024-09-12 22:20:00|23.95|23.81|23.98|23.84|23.98|23.84|23.95|23.81|37
1726179900000|2024-09-12 22:25:00|23.97|23.83|23.97|23.83|23.98|23.84|23.95|23.81|11
1726180200000|2024-09-12 22:30:00|23.98|23.84|24.02|23.88|24.03|23.89|23.98|23.84|13
1726180500000|2024-09-12 22:35:00|24.01|23.87|24.02|23.88|24.03|23.89|23.98|23.84|13
1726181100000|2024-09-12 22:45:00|24.1|23.96|24.08|23.94|24.1|23.96|24.08|23.94|19
1726181400000|2024-09-12 22:50:00|24.07|23.93|24.04|23.9|24.07|23.93|24.02|23.88|22
1726181700000|2024-09-12 22:55:00|24.05|23.91|24.07|23.93|24.07|23.93|24.05|23.91|3
1726182300000|2024-09-12 23:05:00|24.09|23.95|24.09|23.95|24.1|23.96|24.08|23.94|13
1726182600000|2024-09-12 23:10:00|24.1|23.96|24.07|23.93|24.1|23.96|24.07|23.93|10
1726182900000|2024-09-12 23:15:00|24.06|23.92|24.05|23.91|24.07|23.93|24.05|23.91|10
1726183200000|2024-09-12 23:20:00|24.06|23.92|24.06|23.92|24.08|23.94|24.05|23.91|29
1726183800000|2024-09-12 23:30:00|24.07|23.93|24.07|23.93|24.11|23.97|24.07|23.93|21
1726184100000|2024-09-12 23:35:00|24.08|23.94|24.09|23.95|24.1|23.96|24.06|23.92|22
1726184400000|2024-09-12 23:40:00|24.08|23.94|24.08|23.94|24.11|23.97|24.08|23.94|25
1726184700000|2024-09-12 23:45:00|24.07|23.93|24.07|23.93|24.08|23.94|24.05|23.91|42
1726185000000|2024-09-12 23:50:00|24.08|23.94|24.06|23.92|24.09|23.95|24.06|23.92|35
1726185300000|2024-09-12 23:55:00|24.07|23.93|24.11|23.97|24.15|24.01|24.07|23.93|23
1726185900000|2024-09-13 00:05:00|24.12|23.98|24.14|24|24.15|24.01|24.12|23.98|21
1726186200000|2024-09-13 00:10:00|24.13|23.99|24.13|23.99|24.13|23.99|24.12|23.98|3
1726186500000|2024-09-13 00:15:00|24.14|24|24.06|23.92|24.14|24|24.06|23.92|17
1726186800000|2024-09-13 00:20:00|24.07|23.93|24.07|23.93|24.09|23.95|24.05|23.91|35
1726187100000|2024-09-13 00:25:00|24.06|23.92|24.06|23.92|24.08|23.94|24.05|23.91|15
1726187400000|2024-09-13 00:30:00|24.05|23.91|24.05|23.91|24.08|23.94|24.03|23.89|26
1726187700000|2024-09-13 00:35:00|24.04|23.9|24.03|23.89|24.04|23.9|24.03|23.89|2
1726188000000|2024-09-13 00:40:00|24.04|23.9|24.05|23.91|24.06|23.92|24.04|23.9|7
1726188300000|2024-09-13 00:45:00|24.06|23.92|24.05|23.91|24.09|23.95|24.05|23.91|21
1726188600000|2024-09-13 00:50:00|24.06|23.92|24.05|23.91|24.06|23.92|24.04|23.9|4
1726189200000|2024-09-13 01:00:00|24.03|23.89|23.95|23.81|24.03|23.89|23.95|23.81|26
1726189500000|2024-09-13 01:05:00|23.94|23.8|23.89|23.75|23.94|23.8|23.89|23.75|16
1726189800000|2024-09-13 01:10:00|23.91|23.77|23.88|23.74|23.92|23.78|23.88|23.74|30
1726190700000|2024-09-13 01:25:00|23.91|23.77|23.94|23.8|23.94|23.8|23.91|23.77|2
1726191000000|2024-09-13 01:30:00|23.93|23.79|23.91|23.77|23.94|23.8|23.91|23.77|16
1726191900000|2024-09-13 01:45:00|23.94|23.8|23.94|23.8|23.94|23.8|23.94|23.8|1
1726192200000|2024-09-13 01:50:00|23.96|23.82|24.01|23.87|24.02|23.88|23.96|23.82|22
1726192500000|2024-09-13 01:55:00|24.02|23.88|24|23.86|24.07|23.93|23.99|23.85|31
1726192800000|2024-09-13 02:00:00|24.01|23.87|23.97|23.83|24.02|23.88|23.97|23.83|8
1726193400000|2024-09-13 02:10:00|23.95|23.81|23.92|23.78|23.95|23.81|23.92|23.78|2
1726193700000|2024-09-13 02:15:00|23.93|23.79|23.98|23.84|23.98|23.84|23.92|23.78|14
1726194000000|2024-09-13 02:20:00|24|23.86|24|23.86|24.01|23.87|23.97|23.83|11
1726194300000|2024-09-13 02:25:00|23.99|23.85|23.96|23.82|24|23.86|23.96|23.82|14
1726194600000|2024-09-13 02:30:00|23.95|23.81|23.95|23.81|23.95|23.81|23.93|23.79|17
1726194900000|2024-09-13 02:35:00|23.94|23.8|23.94|23.8|23.95|23.81|23.93|23.79|5
1726195200000|2024-09-13 02:40:00|23.93|23.79|23.94|23.8|23.94|23.8|23.93|23.79|2
1726195500000|2024-09-13 02:45:00|23.92|23.78|23.9|23.76|23.92|23.78|23.89|23.75|3
1726196100000|2024-09-13 02:55:00|23.89|23.75|23.87|23.73|23.89|23.75|23.87|23.73|3
1726196400000|2024-09-13 03:00:00|23.88|23.74|23.88|23.74|23.9|23.76|23.87|23.73|9
1726196700000|2024-09-13 03:05:00|23.87|23.73|23.89|23.75|23.91|23.77|23.86|23.72|13
1726197000000|2024-09-13 03:10:00|23.9|23.76|23.89|23.75|23.91|23.77|23.88|23.74|14
1726197300000|2024-09-13 03:15:00|23.9|23.76|23.9|23.76|23.91|23.77|23.89|23.75|9
1726197600000|2024-09-13 03:20:00|23.89|23.75|23.89|23.75|23.91|23.77|23.89|23.75|5
1726197900000|2024-09-13 03:25:00|23.9|23.76|23.89|23.75|23.9|23.76|23.89|23.75|2
1726198800000|2024-09-13 03:40:00|23.86|23.72|23.81|23.67|23.86|23.72|23.81|23.67|5
1726199100000|2024-09-13 03:45:00|23.82|23.68|23.79|23.65|23.84|23.7|23.79|23.65|10
1726199400000|2024-09-13 03:50:00|23.8|23.66|23.79|23.65|23.82|23.68|23.78|23.64|10
1726199700000|2024-09-13 03:55:00|23.78|23.64|23.76|23.62|23.79|23.65|23.76|23.62|13
1726200000000|2024-09-13 04:00:00|23.75|23.61|23.8|23.66|23.81|23.67|23.75|23.61|31
1726200300000|2024-09-13 04:05:00|23.79|23.65|23.78|23.64|23.82|23.68|23.78|23.64|17
1726200600000|2024-09-13 04:10:00|23.79|23.65|23.79|23.65|23.82|23.68|23.78|23.64|21
1726200900000|2024-09-13 04:15:00|23.8|23.66|23.81|23.67|23.81|23.67|23.79|23.65|12
1726201200000|2024-09-13 04:20:00|23.8|23.66|23.79|23.65|23.8|23.66|23.79|23.65|4
1726201800000|2024-09-13 04:30:00|23.82|23.68|23.8|23.66|23.84|23.7|23.79|23.65|7
1726202100000|2024-09-13 04:35:00|23.79|23.65|23.8|23.66|23.84|23.7|23.79|23.65|20
1726202400000|2024-09-13 04:40:00|23.79|23.65|23.76|23.62|23.79|23.65|23.76|23.62|20
1726202700000|2024-09-13 04:45:00|23.77|23.63|23.8|23.66|23.82|23.68|23.77|23.63|12
1726203000000|2024-09-13 04:50:00|23.79|23.65|23.77|23.63|23.79|23.65|23.77|23.63|7
1726203300000|2024-09-13 04:55:00|23.76|23.62|23.75|23.61|23.76|23.62|23.75|23.61|4
1726203600000|2024-09-13 05:00:00|23.76|23.62|23.77|23.63|23.78|23.64|23.75|23.61|12
1726203900000|2024-09-13 05:05:00|23.78|23.64|23.79|23.65|23.8|23.66|23.77|23.63|10
1726204200000|2024-09-13 05:10:00|23.81|23.67|23.81|23.67|23.83|23.69|23.81|23.67|12
1726204500000|2024-09-13 05:15:00|23.82|23.68|23.82|23.68|23.83|23.69|23.8|23.66|23
1726204800000|2024-09-13 05:20:00|23.81|23.67|23.83|23.69|23.83|23.69|23.8|23.66|17
1726205100000|2024-09-13 05:25:00|23.82|23.68|23.83|23.69|23.83|23.69|23.81|23.67|12
1726205400000|2024-09-13 05:30:00|23.82|23.68|23.83|23.69|23.83|23.69|23.82|23.68|8
1726206000000|2024-09-13 05:40:00|23.91|23.77|23.91|23.77|23.92|23.78|23.9|23.76|7
1726206300000|2024-09-13 05:45:00|23.9|23.76|23.92|23.78|23.94|23.8|23.9|23.76|27
1726206600000|2024-09-13 05:50:00|23.91|23.77|23.89|23.75|23.93|23.79|23.89|23.75|29
1726206900000|2024-09-13 05:55:00|23.88|23.74|23.88|23.74|23.88|23.74|23.88|23.74|1
1726207200000|2024-09-13 06:00:00|23.87|23.73|23.89|23.75|23.89|23.75|23.86|23.72|9
1726207800000|2024-09-13 06:10:00|23.84|23.7|23.85|23.71|23.85|23.71|23.84|23.7|8
1726208100000|2024-09-13 06:15:00|23.84|23.7|23.86|23.72|23.88|23.74|23.83|23.69|71
1726208400000|2024-09-13 06:20:00|23.85|23.71|23.86|23.72|23.87|23.73|23.84|23.7|30
1726208700000|2024-09-13 06:25:00|23.85|23.71|23.81|23.67|23.85|23.71|23.81|23.67|35
1726209000000|2024-09-13 06:30:00|23.82|23.68|23.82|23.68|23.82|23.68|23.82|23.68|1
1726209300000|2024-09-13 06:35:00|23.8|23.66|23.8|23.66|23.81|23.67|23.78|23.64|28
1726209600000|2024-09-13 06:40:00|23.79|23.65|23.79|23.65|23.81|23.67|23.78|23.64|87
1726209900000|2024-09-13 06:45:00|23.78|23.64|23.76|23.62|23.8|23.66|23.76|23.62|11
1726210200000|2024-09-13 06:50:00|23.77|23.63|23.79|23.65|23.8|23.66|23.76|23.62|17
1726210500000|2024-09-13 06:55:00|23.78|23.64|23.78|23.64|23.79|23.65|23.78|23.64|3
1726210800000|2024-09-13 07:00:00|23.77|23.63|23.79|23.65|23.8|23.66|23.77|23.63|39
1726211100000|2024-09-13 07:05:00|23.8|23.66|23.8|23.66|23.8|23.66|23.8|23.66|1
1726211400000|2024-09-13 07:10:00|23.83|23.69|23.82|23.68|23.83|23.69|23.81|23.67|18
1726211700000|2024-09-13 07:15:00|23.83|23.69|23.87|23.73|23.87|23.73|23.83|23.69|37
1726212000000|2024-09-13 07:20:00|23.86|23.72|23.86|23.72|23.87|23.73|23.84|23.7|45
1726212300000|2024-09-13 07:25:00|23.85|23.71|23.9|23.76|23.91|23.77|23.85|23.71|58
1726212600000|2024-09-13 07:30:00|23.91|23.77|23.89|23.75|23.91|23.77|23.89|23.75|17
1726212900000|2024-09-13 07:35:00|23.83|23.69|23.84|23.7|23.85|23.71|23.82|23.68|6
1726213200000|2024-09-13 07:40:00|23.85|23.71|23.87|23.73|23.88|23.74|23.84|23.7|27
1726213500000|2024-09-13 07:45:00|23.88|23.74|23.88|23.74|23.89|23.75|23.86|23.72|16
1726213800000|2024-09-13 07:50:00|23.89|23.75|23.92|23.78|23.92|23.78|23.88|23.74|28
1726214100000|2024-09-13 07:55:00|23.93|23.79|23.9|23.76|23.93|23.79|23.9|23.76|26
1726214400000|2024-09-13 08:00:00|23.91|23.77|23.88|23.74|23.93|23.79|23.87|23.73|28
1726214700000|2024-09-13 08:05:00|23.87|23.73|23.89|23.75|23.91|23.77|23.87|23.73|51
1726215000000|2024-09-13 08:10:00|23.88|23.74|23.89|23.75|23.9|23.76|23.87|23.73|36
1726215300000|2024-09-13 08:15:00|23.88|23.74|23.8|23.66|23.88|23.74|23.8|23.66|17
1726215600000|2024-09-13 08:20:00|23.81|23.67|23.78|23.64|23.85|23.71|23.78|23.64|78
1726215900000|2024-09-13 08:25:00|23.79|23.65|23.8|23.66|23.81|23.67|23.79|23.65|6
1726216200000|2024-09-13 08:30:00|23.81|23.67|23.82|23.68|23.82|23.68|23.81|23.67|2
1726216500000|2024-09-13 08:35:00|23.83|23.69|23.84|23.7|23.85|23.71|23.83|23.69|6
1726216800000|2024-09-13 08:40:00|23.85|23.71|23.84|23.7|23.86|23.72|23.83|23.69|24
1726217100000|2024-09-13 08:45:00|23.85|23.71|23.83|23.69|23.85|23.71|23.83|23.69|25
1726217700000|2024-09-13 08:55:00|23.81|23.67|23.77|23.63|23.81|23.67|23.76|23.62|21
1726218000000|2024-09-13 09:00:00|23.76|23.62|23.77|23.63|23.78|23.64|23.76|23.62|6
1726218300000|2024-09-13 09:05:00|23.8|23.66|23.83|23.69|23.83|23.69|23.8|23.66|10
1726218600000|2024-09-13 09:10:00|23.82|23.68|23.81|23.67|23.82|23.68|23.8|23.66|8
1726218900000|2024-09-13 09:15:00|23.84|23.7|23.84|23.7|23.84|23.7|23.83|23.69|9
1726219200000|2024-09-13 09:20:00|23.83|23.69|23.85|23.71|23.87|23.73|23.81|23.67|71
1726219500000|2024-09-13 09:25:00|23.84|23.7|23.84|23.7|23.85|23.71|23.84|23.7|3
1726220100000|2024-09-13 09:35:00|23.82|23.68|23.84|23.7|23.84|23.7|23.81|23.67|25
1726220400000|2024-09-13 09:40:00|23.85|23.71|23.88|23.74|23.88|23.74|23.85|23.71|6
1726220700000|2024-09-13 09:45:00|23.86|23.72|23.86|23.72|23.87|23.73|23.86|23.72|7
1726221000000|2024-09-13 09:50:00|23.85|23.71|23.84|23.7|23.86|23.72|23.82|23.68|24
1726221300000|2024-09-13 09:55:00|23.83|23.69|23.83|23.69|23.84|23.7|23.82|23.68|11
1726221600000|2024-09-13 10:00:00|23.8|23.66|23.82|23.68|23.84|23.7|23.79|23.65|41
1726221900000|2024-09-13 10:05:00|23.83|23.69|23.83|23.69|23.87|23.73|23.81|23.67|27
1726222200000|2024-09-13 10:10:00|23.85|23.71|23.85|23.71|23.88|23.74|23.84|23.7|13
1726222500000|2024-09-13 10:15:00|23.84|23.7|23.8|23.66|23.84|23.7|23.8|23.66|37
1726222800000|2024-09-13 10:20:00|23.81|23.67|23.87|23.73|23.88|23.74|23.81|23.67|28
1726223100000|2024-09-13 10:25:00|23.86|23.72|23.88|23.74|23.93|23.79|23.86|23.72|20
1726223400000|2024-09-13 10:30:00|23.89|23.75|23.91|23.77|23.91|23.77|23.88|23.74|21
1726224600000|2024-09-13 10:50:00|24.04|23.9|24.15|24.01|24.18|24.04|24.04|23.9|21
1726225200000|2024-09-13 11:00:00|24.14|24|24.09|23.95|24.14|24|24.08|23.94|36
1726225500000|2024-09-13 11:05:00|24.1|23.96|24.1|23.96|24.1|23.96|24.1|23.96|1
1726226100000|2024-09-13 11:15:00|24.19|24.05|24.27|24.13|24.29|24.15|24.19|24.05|4
1726226400000|2024-09-13 11:20:00|24.28|24.14|24.27|24.13|24.32|24.18|24.26|24.12|56
1726227000000|2024-09-13 11:30:00|24.22|24.08|24.2|24.06|24.22|24.08|24.17|24.03|14
1726227600000|2024-09-13 11:40:00|24.14|24|24.12|23.98|24.15|24.01|24.11|23.97|15
1726227900000|2024-09-13 11:45:00|24.11|23.97|24.11|23.97|24.11|23.97|24.11|23.97|1
1726228200000|2024-09-13 11:50:00|24.1|23.96|24.08|23.94|24.11|23.97|24.08|23.94|20
1726228500000|2024-09-13 11:55:00|24.06|23.92|23.93|23.79|24.06|23.92|23.91|23.77|66
1726228800000|2024-09-13 12:00:00|23.94|23.8|24.01|23.87|24.03|23.89|23.93|23.79|69
1726229100000|2024-09-13 12:05:00|24.02|23.88|23.94|23.8|24.02|23.88|23.92|23.78|39
1726229400000|2024-09-13 12:10:00|23.93|23.79|23.99|23.85|24.01|23.87|23.91|23.77|53
1726229700000|2024-09-13 12:15:00|24|23.86|23.93|23.79|24.02|23.88|23.93|23.79|52
1726230300000|2024-09-13 12:25:00|23.9|23.76|23.81|23.67|23.9|23.76|23.75|23.61|140
1726230600000|2024-09-13 12:30:00|23.82|23.68|23.94|23.8|23.96|23.82|23.76|23.62|94
1726230900000|2024-09-13 12:35:00|23.93|23.79|23.79|23.65|23.95|23.81|23.76|23.62|95
1726231200000|2024-09-13 12:40:00|23.78|23.64|23.79|23.65|23.8|23.66|23.77|23.63|46
1726231500000|2024-09-13 12:45:00|23.8|23.66|23.89|23.75|23.89|23.75|23.78|23.64|64
1726231800000|2024-09-13 12:50:00|23.88|23.74|23.86|23.72|23.89|23.75|23.86|23.72|15
1726232100000|2024-09-13 12:55:00|23.85|23.71|23.93|23.79|23.95|23.81|23.85|23.71|33
1726232400000|2024-09-13 13:00:00|23.92|23.78|23.89|23.75|23.93|23.79|23.87|23.73|26
1726232700000|2024-09-13 13:05:00|23.88|23.74|23.84|23.7|23.92|23.78|23.84|23.7|36
1726233000000|2024-09-13 13:10:00|23.85|23.71|23.91|23.77|23.94|23.8|23.85|23.71|35
1726233900000|2024-09-13 13:25:00|23.9|23.76|23.92|23.78|23.93|23.79|23.89|23.75|25
1726234500000|2024-09-13 13:35:00|23.93|23.79|24.08|23.94|24.09|23.95|23.92|23.78|47
1726234800000|2024-09-13 13:40:00|24.06|23.92|24.07|23.93|24.09|23.95|24.03|23.89|47
1726235100000|2024-09-13 13:45:00|24.13|23.99|24.17|24.03|24.2|24.06|24.13|23.99|6
1726235400000|2024-09-13 13:50:00|24.16|24.02|24.13|23.99|24.16|24.02|24.11|23.97|66
1726235700000|2024-09-13 13:55:00|24.14|24|24.16|24.02|24.19|24.05|24.12|23.98|59
1726236000000|2024-09-13 14:00:00|24.17|24.03|24.06|23.92|24.19|24.05|24.02|23.88|99
1726236600000|2024-09-13 14:10:00|24.17|24.03|24.28|24.14|24.28|24.14|24.17|24.03|29
1726236900000|2024-09-13 14:15:00|24.27|24.13|24.28|24.14|24.28|24.14|24.27|24.13|2
1726238100000|2024-09-13 14:35:00|24.22|24.08|24.22|24.08|24.23|24.09|24.17|24.03|68
1726238400000|2024-09-13 14:40:00|24.23|24.09|24.24|24.1|24.3|24.16|24.22|24.08|78
1726238700000|2024-09-13 14:45:00|24.25|24.11|24.27|24.13|24.27|24.13|24.25|24.11|9
1726239000000|2024-09-13 14:50:00|24.28|24.14|24.26|24.12|24.29|24.15|24.23|24.09|42
1726239300000|2024-09-13 14:55:00|24.27|24.13|24.32|24.18|24.33|24.19|24.26|24.12|71
1726239600000|2024-09-13 15:00:00|24.33|24.19|24.32|24.18|24.35|24.21|24.32|24.18|30
1726239900000|2024-09-13 15:05:00|24.34|24.2|24.39|24.25|24.41|24.27|24.33|24.19|70
1726240200000|2024-09-13 15:10:00|24.4|24.26|24.29|24.15|24.42|24.28|24.28|24.14|107
1726240500000|2024-09-13 15:15:00|24.3|24.16|24.33|24.19|24.35|24.21|24.28|24.14|66
1726240800000|2024-09-13 15:20:00|24.36|24.22|24.38|24.24|24.39|24.25|24.36|24.22|29
1726241100000|2024-09-13 15:25:00|24.39|24.25|24.53|24.39|24.57|24.43|24.39|24.25|147
1726241400000|2024-09-13 15:30:00|24.54|24.4|24.66|24.52|24.67|24.53|24.53|24.39|159
1726241700000|2024-09-13 15:35:00|24.65|24.51|24.58|24.44|24.67|24.53|24.53|24.39|170
1726242000000|2024-09-13 15:40:00|24.59|24.45|24.65|24.51|24.74|24.6|24.59|24.45|76
1726242300000|2024-09-13 15:45:00|24.64|24.5|24.68|24.54|24.7|24.56|24.64|24.5|52
1726242900000|2024-09-13 15:55:00|24.73|24.59|24.77|24.63|24.78|24.64|24.73|24.59|33
1726243200000|2024-09-13 16:00:00|24.78|24.64|24.78|24.64|24.83|24.69|24.74|24.6|104
1726243500000|2024-09-13 16:05:00|24.77|24.63|24.82|24.68|24.89|24.75|24.74|24.6|97
1726243800000|2024-09-13 16:10:00|24.81|24.67|24.75|24.61|24.84|24.7|24.74|24.6|50
1726244100000|2024-09-13 16:15:00|24.76|24.62|24.81|24.67|24.81|24.67|24.75|24.61|64
1726244400000|2024-09-13 16:20:00|24.8|24.66|24.76|24.62|24.83|24.69|24.74|24.6|73
1726244700000|2024-09-13 16:25:00|24.75|24.61|24.69|24.55|24.76|24.62|24.68|24.54|36
1726245300000|2024-09-13 16:35:00|24.67|24.53|24.6|24.46|24.67|24.53|24.59|24.45|28
1726245600000|2024-09-13 16:40:00|24.61|24.47|24.64|24.5|24.64|24.5|24.6|24.46|12
1726245900000|2024-09-13 16:45:00|24.65|24.51|24.66|24.52|24.67|24.53|24.65|24.51|12
1726246500000|2024-09-13 16:55:00|24.7|24.56|24.69|24.55|24.72|24.58|24.69|24.55|24
1726246800000|2024-09-13 17:00:00|24.7|24.56|24.78|24.64|24.81|24.67|24.7|24.56|44
1726247100000|2024-09-13 17:05:00|24.79|24.65|24.79|24.65|24.8|24.66|24.75|24.61|43
1726247400000|2024-09-13 17:10:00|24.78|24.64|24.8|24.66|24.8|24.66|24.75|24.61|48
1726247700000|2024-09-13 17:15:00|24.79|24.65|24.75|24.61|24.81|24.67|24.75|24.61|43
1726248000000|2024-09-13 17:20:00|24.76|24.62|24.75|24.61|24.78|24.64|24.75|24.61|12
1726248600000|2024-09-13 17:30:00|24.73|24.59|24.73|24.59|24.73|24.59|24.73|24.59|1
1726248900000|2024-09-13 17:35:00|24.71|24.57|24.72|24.58|24.74|24.6|24.65|24.51|25
1726249200000|2024-09-13 17:40:00|24.73|24.59|24.7|24.56|24.73|24.59|24.69|24.55|31
1726249500000|2024-09-13 17:45:00|24.71|24.57|24.75|24.61|24.78|24.64|24.7|24.56|70
1726249800000|2024-09-13 17:50:00|24.76|24.62|24.7|24.56|24.76|24.62|24.65|24.51|58
1726250100000|2024-09-13 17:55:00|24.71|24.57|24.69|24.55|24.72|24.58|24.69|24.55|29
1726250400000|2024-09-13 18:00:00|24.7|24.56|24.69|24.55|24.72|24.58|24.67|24.53|20
1726250700000|2024-09-13 18:05:00|24.7|24.56|24.77|24.63|24.78|24.64|24.7|24.56|19
1726251000000|2024-09-13 18:10:00|24.76|24.62|24.71|24.57|24.76|24.62|24.71|24.57|16
1726251300000|2024-09-13 18:15:00|24.7|24.56|24.73|24.59|24.74|24.6|24.69|24.55|16
1726251600000|2024-09-13 18:20:00|24.74|24.6|24.7|24.56|24.74|24.6|24.7|24.56|15
1726252200000|2024-09-13 18:30:00|24.68|24.54|24.77|24.63|24.8|24.66|24.67|24.53|28
1726252500000|2024-09-13 18:35:00|24.76|24.62|24.79|24.65|24.81|24.67|24.75|24.61|28
1726252800000|2024-09-13 18:40:00|24.8|24.66|24.79|24.65|24.83|24.69|24.75|24.61|29
1726253100000|2024-09-13 18:45:00|24.8|24.66|24.77|24.63|24.8|24.66|24.77|24.63|12
1726253700000|2024-09-13 18:55:00|24.76|24.62|24.76|24.62|24.78|24.64|24.73|24.59|30
1726254300000|2024-09-13 19:05:00|24.77|24.63|24.77|24.63|24.78|24.64|24.75|24.61|11
1726254600000|2024-09-13 19:10:00|24.78|24.64|24.78|24.64|24.8|24.66|24.76|24.62|27
1726254900000|2024-09-13 19:15:00|24.79|24.65|24.79|24.65|24.8|24.66|24.77|24.63|19
1726255500000|2024-09-13 19:25:00|24.78|24.64|24.8|24.66|24.8|24.66|24.76|24.62|16
1726255800000|2024-09-13 19:30:00|24.79|24.65|24.8|24.66|24.81|24.67|24.78|24.64|17
1726256100000|2024-09-13 19:35:00|24.79|24.65|24.77|24.63|24.79|24.65|24.76|24.62|7
1726257300000|2024-09-13 19:55:00|24.78|24.64|24.79|24.65|24.79|24.65|24.72|24.58|26
1726257600000|2024-09-13 20:00:00|24.8|24.66|24.78|24.64|24.8|24.66|24.77|24.63|17
1726257900000|2024-09-13 20:05:00|24.79|24.65|24.84|24.7|24.85|24.71|24.78|24.64|39
1726258200000|2024-09-13 20:10:00|24.85|24.71|24.82|24.68|24.85|24.71|24.81|24.67|12
1726258500000|2024-09-13 20:15:00|24.81|24.67|24.8|24.66|24.83|24.69|24.79|24.65|15
1726258800000|2024-09-13 20:20:00|24.81|24.67|24.82|24.68|24.84|24.7|24.79|24.65|66
1726259100000|2024-09-13 20:25:00|24.83|24.69|24.84|24.7|24.88|24.74|24.83|24.69|26
1726259400000|2024-09-13 20:30:00|24.85|24.71|24.8|24.66|24.86|24.72|24.79|24.65|36
1726259700000|2024-09-13 20:35:00|24.79|24.65|24.82|24.68|24.82|24.68|24.79|24.65|18
1726260000000|2024-09-13 20:40:00|24.81|24.67|24.85|24.71|24.86|24.72|24.81|24.67|28
1726260300000|2024-09-13 20:45:00|24.84|24.7|24.83|24.69|24.84|24.7|24.8|24.66|22
1726260600000|2024-09-13 20:50:00|24.82|24.68|24.81|24.67|24.84|24.7|24.8|24.66|24
1726260900000|2024-09-13 20:55:00|24.82|24.68|24.83|24.69|24.85|24.71|24.81|24.67|20
1726297200000|2024-09-14 07:00:00|25|24.86|25.04|24.9|25.05|24.91|24.99|24.85|78
1726297500000|2024-09-14 07:05:00|25.03|24.89|24.98|24.84|25.04|24.9|24.98|24.84|40
1726297800000|2024-09-14 07:10:00|24.97|24.83|24.98|24.84|24.98|24.84|24.97|24.83|16
1726298100000|2024-09-14 07:15:00|25|24.86|24.96|24.82|25.01|24.87|24.95|24.81|55
1726298400000|2024-09-14 07:20:00|24.97|24.83|24.96|24.82|24.98|24.84|24.95|24.81|24
1726298700000|2024-09-14 07:25:00|24.95|24.81|24.96|24.82|24.96|24.82|24.94|24.8|20
1726299000000|2024-09-14 07:30:00|24.95|24.81|24.97|24.83|24.98|24.84|24.95|24.81|21
1726299300000|2024-09-14 07:35:00|24.98|24.84|24.98|24.84|25|24.86|24.97|24.83|31
1726299600000|2024-09-14 07:40:00|24.97|24.83|24.99|24.85|25|24.86|24.97|24.83|27
1726299900000|2024-09-14 07:45:00|24.98|24.84|25.03|24.89|25.04|24.9|24.98|24.84|42
1726300200000|2024-09-14 07:50:00|25.04|24.9|25.03|24.89|25.07|24.93|25.02|24.88|43
1726300500000|2024-09-14 07:55:00|25.02|24.88|25.02|24.88|25.04|24.9|25|24.86|17
1726300800000|2024-09-14 08:00:00|25.03|24.89|25.03|24.89|25.04|24.9|25.01|24.87|25
1726301100000|2024-09-14 08:05:00|25.04|24.9|25.05|24.91|25.07|24.93|25.04|24.9|22
1726301400000|2024-09-14 08:10:00|25.06|24.92|25.07|24.93|25.08|24.94|25.05|24.91|98
1726301700000|2024-09-14 08:15:00|25.06|24.92|25.06|24.92|25.08|24.94|25.05|24.91|61
1726302000000|2024-09-14 08:20:00|25.05|24.91|25|24.86|25.05|24.91|25|24.86|16
1726302300000|2024-09-14 08:25:00|24.99|24.85|24.95|24.81|24.99|24.85|24.95|24.81|27
1726302600000|2024-09-14 08:30:00|24.96|24.82|24.97|24.83|24.99|24.85|24.96|24.82|26
1726302900000|2024-09-14 08:35:00|24.98|24.84|24.95|24.81|24.99|24.85|24.94|24.8|38
1726303200000|2024-09-14 08:40:00|24.96|24.82|24.93|24.79|24.98|24.84|24.93|24.79|28
1726303500000|2024-09-14 08:45:00|24.92|24.78|24.89|24.75|24.93|24.79|24.87|24.73|48
1726303800000|2024-09-14 08:50:00|24.9|24.76|24.88|24.74|24.93|24.79|24.88|24.74|24
1726304100000|2024-09-14 08:55:00|24.89|24.75|24.87|24.73|24.89|24.75|24.86|24.72|21
1726304400000|2024-09-14 09:00:00|24.86|24.72|24.9|24.76|24.9|24.76|24.85|24.71|49
1726304700000|2024-09-14 09:05:00|24.89|24.75|24.94|24.8|24.96|24.82|24.89|24.75|62
1726305000000|2024-09-14 09:10:00|24.95|24.81|24.93|24.79|24.96|24.82|24.92|24.78|25
1726305300000|2024-09-14 09:15:00|24.92|24.78|24.91|24.77|24.92|24.78|24.9|24.76|32
1726305600000|2024-09-14 09:20:00|24.9|24.76|24.91|24.77|24.92|24.78|24.9|24.76|18
1726305900000|2024-09-14 09:25:00|24.9|24.76|24.87|24.73|24.91|24.77|24.86|24.72|34
1726306200000|2024-09-14 09:30:00|24.86|24.72|24.84|24.7|24.86|24.72|24.83|24.69|19
1726306500000|2024-09-14 09:35:00|24.83|24.69|24.91|24.77|24.91|24.77|24.83|24.69|33
1726306800000|2024-09-14 09:40:00|24.9|24.76|24.84|24.7|24.91|24.77|24.84|24.7|49
1726307100000|2024-09-14 09:45:00|24.83|24.69|24.87|24.73|24.87|24.73|24.82|24.68|50
1726307400000|2024-09-14 09:50:00|24.88|24.74|24.91|24.77|24.91|24.77|24.88|24.74|20
1726307700000|2024-09-14 09:55:00|24.92|24.78|24.95|24.81|24.95|24.81|24.92|24.78|14
1726308000000|2024-09-14 10:00:00|24.96|24.82|24.88|24.74|24.96|24.82|24.88|24.74|55
1726308300000|2024-09-14 10:05:00|24.89|24.75|24.9|24.76|24.91|24.77|24.87|24.73|23
1726308600000|2024-09-14 10:10:00|24.89|24.75|24.86|24.72|24.9|24.76|24.85|24.71|13
1726308900000|2024-09-14 10:15:00|24.85|24.71|24.87|24.73|24.87|24.73|24.82|24.68|15
1726309200000|2024-09-14 10:20:00|24.86|24.72|24.82|24.68|24.86|24.72|24.81|24.67|15
1726309500000|2024-09-14 10:25:00|24.83|24.69|24.86|24.72|24.88|24.74|24.82|24.68|26
1726309800000|2024-09-14 10:30:00|24.85|24.71|24.84|24.7|24.85|24.71|24.82|24.68|39
1726310100000|2024-09-14 10:35:00|24.83|24.69|24.88|24.74|24.89|24.75|24.83|24.69|32
1726310400000|2024-09-14 10:40:00|24.87|24.73|24.83|24.69|24.87|24.73|24.81|24.67|25
1726310700000|2024-09-14 10:45:00|24.84|24.7|24.79|24.65|24.84|24.7|24.79|24.65|51
1726311000000|2024-09-14 10:50:00|24.78|24.64|24.8|24.66|24.82|24.68|24.77|24.63|57
1726311300000|2024-09-14 10:55:00|24.79|24.65|24.81|24.67|24.82|24.68|24.78|24.64|57
1726311600000|2024-09-14 11:00:00|24.8|24.66|24.8|24.66|24.82|24.68|24.8|24.66|83
1726311900000|2024-09-14 11:05:00|24.81|24.67|24.76|24.62|24.84|24.7|24.76|24.62|28
1726312200000|2024-09-14 11:10:00|24.77|24.63|24.78|24.64|24.79|24.65|24.76|24.62|81
1726312500000|2024-09-14 11:15:00|24.79|24.65|24.83|24.69|24.85|24.71|24.76|24.62|71
1726312800000|2024-09-14 11:20:00|24.82|24.68|24.77|24.63|24.82|24.68|24.75|24.61|35
1726313100000|2024-09-14 11:25:00|24.76|24.62|24.76|24.62|24.81|24.67|24.75|24.61|97
1726313400000|2024-09-14 11:30:00|24.77|24.63|24.78|24.64|24.82|24.68|24.77|24.63|50
1726313700000|2024-09-14 11:35:00|24.79|24.65|24.77|24.63|24.79|24.65|24.76|24.62|12
1726314000000|2024-09-14 11:40:00|24.76|24.62|24.74|24.6|24.76|24.62|24.71|24.57|19
1726314300000|2024-09-14 11:45:00|24.73|24.59|24.7|24.56|24.73|24.59|24.7|24.56|54
1726314600000|2024-09-14 11:50:00|24.71|24.57|24.76|24.62|24.76|24.62|24.7|24.56|56
1726314900000|2024-09-14 11:55:00|24.75|24.61|24.75|24.61|24.77|24.63|24.74|24.6|22
1726315200000|2024-09-14 12:00:00|24.74|24.6|24.7|24.56|24.74|24.6|24.7|24.56|60
1726315500000|2024-09-14 12:05:00|24.71|24.57|24.77|24.63|24.77|24.63|24.7|24.56|47
1726315800000|2024-09-14 12:10:00|24.78|24.64|24.8|24.66|24.81|24.67|24.74|24.6|85
1726316100000|2024-09-14 12:15:00|24.81|24.67|24.82|24.68|24.82|24.68|24.78|24.64|62
1726316400000|2024-09-14 12:20:00|24.81|24.67|24.83|24.69|24.83|24.69|24.8|24.66|43
1726316700000|2024-09-14 12:25:00|24.82|24.68|24.86|24.72|24.86|24.72|24.81|24.67|23
1726317000000|2024-09-14 12:30:00|24.85|24.71|24.85|24.71|24.85|24.71|24.81|24.67|22
1726317300000|2024-09-14 12:35:00|24.84|24.7|24.8|24.66|24.84|24.7|24.78|24.64|27
1726317600000|2024-09-14 12:40:00|24.81|24.67|24.84|24.7|24.84|24.7|24.8|24.66|22
1726317900000|2024-09-14 12:45:00|24.85|24.71|24.91|24.77|24.92|24.78|24.85|24.71|58
1726318200000|2024-09-14 12:50:00|24.9|24.76|24.83|24.69|24.9|24.76|24.82|24.68|61
1726318500000|2024-09-14 12:55:00|24.84|24.7|24.83|24.69|24.86|24.72|24.82|24.68|34
1726318800000|2024-09-14 13:00:00|24.85|24.71|24.9|24.76|24.91|24.77|24.85|24.71|48
1726319100000|2024-09-14 13:05:00|24.89|24.75|24.89|24.75|24.91|24.77|24.88|24.74|69
1726319400000|2024-09-14 13:10:00|24.9|24.76|24.91|24.77|24.94|24.8|24.9|24.76|51
1726319700000|2024-09-14 13:15:00|24.92|24.78|24.89|24.75|24.93|24.79|24.87|24.73|30
1726320000000|2024-09-14 13:20:00|24.88|24.74|24.91|24.77|24.93|24.79|24.88|24.74|50
1726320300000|2024-09-14 13:25:00|24.92|24.78|24.95|24.81|24.98|24.84|24.92|24.78|32
1726320600000|2024-09-14 13:30:00|24.94|24.8|24.98|24.84|24.99|24.85|24.93|24.79|41
1726320900000|2024-09-14 13:35:00|24.99|24.85|24.92|24.78|25|24.86|24.91|24.77|46
1726321200000|2024-09-14 13:40:00|24.91|24.77|24.94|24.8|24.94|24.8|24.9|24.76|44
1726321500000|2024-09-14 13:45:00|24.93|24.79|24.95|24.81|24.97|24.83|24.93|24.79|41
1726321800000|2024-09-14 13:50:00|24.94|24.8|24.98|24.84|24.98|24.84|24.92|24.78|27
1726322100000|2024-09-14 13:55:00|24.97|24.83|24.97|24.83|24.98|24.84|24.96|24.82|27
1726322400000|2024-09-14 14:00:00|24.96|24.82|25|24.86|25.02|24.88|24.96|24.82|78
1726322700000|2024-09-14 14:05:00|24.99|24.85|25|24.86|25.01|24.87|24.97|24.83|38
1726323000000|2024-09-14 14:10:00|25.01|24.87|25.02|24.88|25.02|24.88|24.99|24.85|12
1726323300000|2024-09-14 14:15:00|25.01|24.87|24.99|24.85|25.01|24.87|24.96|24.82|41
1726323600000|2024-09-14 14:20:00|24.98|24.84|25.05|24.91|25.06|24.92|24.98|24.84|52
1726323900000|2024-09-14 14:25:00|25.04|24.9|25.18|25.04|25.19|25.05|25.03|24.89|66
1726324200000|2024-09-14 14:30:00|25.17|25.03|25.31|25.17|25.36|25.22|25.17|25.03|119
1726324500000|2024-09-14 14:35:00|25.3|25.16|25.28|25.14|25.3|25.16|25.24|25.1|89
1726324800000|2024-09-14 14:40:00|25.27|25.13|25.37|25.23|25.4|25.26|25.27|25.13|69
1726325100000|2024-09-14 14:45:00|25.36|25.22|25.36|25.22|25.37|25.23|25.28|25.14|76
1726325400000|2024-09-14 14:50:00|25.37|25.23|25.37|25.23|25.41|25.27|25.31|25.17|74
1726325700000|2024-09-14 14:55:00|25.38|25.24|25.32|25.18|25.38|25.24|25.31|25.17|67
1726326000000|2024-09-14 15:00:00|25.31|25.17|25.29|25.15|25.35|25.21|25.28|25.14|81
1726326300000|2024-09-14 15:05:00|25.3|25.16|25.41|25.27|25.42|25.28|25.27|25.13|73
1726326600000|2024-09-14 15:10:00|25.42|25.28|25.41|25.27|25.42|25.28|25.37|25.23|58
1726326900000|2024-09-14 15:15:00|25.42|25.28|25.48|25.34|25.48|25.34|25.35|25.21|75
1726327200000|2024-09-14 15:20:00|25.47|25.33|25.54|25.4|25.58|25.44|25.47|25.33|89
1726327500000|2024-09-14 15:25:00|25.55|25.41|25.65|25.51|25.68|25.54|25.53|25.39|141
1726327800000|2024-09-14 15:30:00|25.66|25.52|25.54|25.4|25.66|25.52|25.53|25.39|108
1726328100000|2024-09-14 15:35:00|25.53|25.39|25.62|25.48|25.63|25.49|25.51|25.37|80
1726328400000|2024-09-14 15:40:00|25.63|25.49|25.52|25.38|25.65|25.51|25.52|25.38|55
1726328700000|2024-09-14 15:45:00|25.51|25.37|25.53|25.39|25.55|25.41|25.49|25.35|74
1726329000000|2024-09-14 15:50:00|25.54|25.4|25.61|25.47|25.64|25.5|25.53|25.39|64
1726329300000|2024-09-14 15:55:00|25.6|25.46|25.55|25.41|25.6|25.46|25.55|25.41|64
1726329600000|2024-09-14 16:00:00|25.54|25.4|25.63|25.49|25.63|25.49|25.54|25.4|71
1726329900000|2024-09-14 16:05:00|25.64|25.5|25.61|25.47|25.66|25.52|25.61|25.47|70
1726330200000|2024-09-14 16:10:00|25.62|25.48|25.59|25.45|25.65|25.51|25.58|25.44|42
1726330500000|2024-09-14 16:15:00|25.6|25.46|25.61|25.47|25.66|25.52|25.59|25.45|71
1726330800000|2024-09-14 16:20:00|25.6|25.46|25.54|25.4|25.61|25.47|25.53|25.39|73
1726331100000|2024-09-14 16:25:00|25.53|25.39|25.55|25.41|25.57|25.43|25.5|25.36|66
1726331400000|2024-09-14 16:30:00|25.56|25.42|25.6|25.46|25.61|25.47|25.55|25.41|77
1726331700000|2024-09-14 16:35:00|25.59|25.45|25.62|25.48|25.63|25.49|25.58|25.44|56
1726332000000|2024-09-14 16:40:00|25.61|25.47|25.58|25.44|25.63|25.49|25.56|25.42|60
1726332300000|2024-09-14 16:45:00|25.59|25.45|25.59|25.45|25.65|25.51|25.56|25.42|82
1726332600000|2024-09-14 16:50:00|25.58|25.44|25.58|25.44|25.62|25.48|25.56|25.42|57
1726332900000|2024-09-14 16:55:00|25.57|25.43|25.62|25.48|25.62|25.48|25.57|25.43|40
1726333200000|2024-09-14 17:00:00|25.61|25.47|25.6|25.46|25.64|25.5|25.59|25.45|56
1726333500000|2024-09-14 17:05:00|25.61|25.47|25.52|25.38|25.61|25.47|25.52|25.38|52
1726333800000|2024-09-14 17:10:00|25.53|25.39|25.57|25.43|25.57|25.43|25.49|25.35|59
1726334100000|2024-09-14 17:15:00|25.56|25.42|25.57|25.43|25.63|25.49|25.56|25.42|67
1726334400000|2024-09-14 17:20:00|25.58|25.44|25.61|25.47|25.63|25.49|25.58|25.44|31
1726334700000|2024-09-14 17:25:00|25.6|25.46|25.61|25.47|25.65|25.51|25.59|25.45|34
1726335000000|2024-09-14 17:30:00|25.62|25.48|25.63|25.49|25.64|25.5|25.61|25.47|46
1726335300000|2024-09-14 17:35:00|25.64|25.5|25.72|25.58|25.74|25.6|25.63|25.49|79
1726335600000|2024-09-14 17:40:00|25.73|25.59|25.66|25.52|25.75|25.61|25.66|25.52|45
1726335900000|2024-09-14 17:45:00|25.67|25.53|25.65|25.51|25.67|25.53|25.64|25.5|25
1726336200000|2024-09-14 17:50:00|25.64|25.5|25.65|25.51|25.68|25.54|25.63|25.49|40
1726336500000|2024-09-14 17:55:00|25.64|25.5|25.61|25.47|25.65|25.51|25.59|25.45|59
1726336800000|2024-09-14 18:00:00|25.6|25.46|25.54|25.4|25.61|25.47|25.52|25.38|49
1726337100000|2024-09-14 18:05:00|25.53|25.39|25.37|25.23|25.55|25.41|25.34|25.2|166
1726337400000|2024-09-14 18:10:00|25.38|25.24|25.36|25.22|25.52|25.38|25.35|25.21|184
1726337700000|2024-09-14 18:15:00|25.37|25.23|25.4|25.26|25.41|25.27|25.32|25.18|105
1726338000000|2024-09-14 18:20:00|25.39|25.25|25.33|25.19|25.42|25.28|25.32|25.18|111
1726338300000|2024-09-14 18:25:00|25.34|25.2|25.26|25.12|25.34|25.2|25.26|25.12|69
1726338600000|2024-09-14 18:30:00|25.27|25.13|25.29|25.15|25.37|25.23|25.27|25.13|59
1726338900000|2024-09-14 18:35:00|25.3|25.16|25.3|25.16|25.3|25.16|25.28|25.14|17
1726339200000|2024-09-14 18:40:00|25.31|25.17|25.38|25.24|25.42|25.28|25.3|25.16|114
1726339500000|2024-09-14 18:45:00|25.37|25.23|25.37|25.23|25.39|25.25|25.35|25.21|48
1726339800000|2024-09-14 18:50:00|25.38|25.24|25.47|25.33|25.48|25.34|25.38|25.24|71
1726340100000|2024-09-14 18:55:00|25.48|25.34|25.43|25.29|25.49|25.35|25.43|25.29|56
1726340400000|2024-09-14 19:00:00|25.44|25.3|25.38|25.24|25.45|25.31|25.38|25.24|52
1726340700000|2024-09-14 19:05:00|25.39|25.25|25.36|25.22|25.39|25.25|25.34|25.2|50
1726341000000|2024-09-14 19:10:00|25.37|25.23|25.39|25.25|25.4|25.26|25.34|25.2|48
1726341300000|2024-09-14 19:15:00|25.38|25.24|25.4|25.26|25.41|25.27|25.36|25.22|46
1726341600000|2024-09-14 19:20:00|25.41|25.27|25.42|25.28|25.44|25.3|25.4|25.26|54
1726341900000|2024-09-14 19:25:00|25.43|25.29|25.4|25.26|25.44|25.3|25.4|25.26|42
1726342200000|2024-09-14 19:30:00|25.41|25.27|25.32|25.18|25.42|25.28|25.32|25.18|60
1726342500000|2024-09-14 19:35:00|25.33|25.19|25.35|25.21|25.35|25.21|25.31|25.17|45
1726342800000|2024-09-14 19:40:00|25.36|25.22|25.35|25.21|25.37|25.23|25.34|25.2|43
1726343100000|2024-09-14 19:45:00|25.36|25.22|25.36|25.22|25.37|25.23|25.33|25.19|59
1726343400000|2024-09-14 19:50:00|25.35|25.21|25.39|25.25|25.4|25.26|25.35|25.21|60
1726343700000|2024-09-14 19:55:00|25.4|25.26|25.35|25.21|25.4|25.26|25.35|25.21|28
1726344000000|2024-09-14 20:00:00|25.36|25.22|25.39|25.25|25.41|25.27|25.34|25.2|46
1726344300000|2024-09-14 20:05:00|25.4|25.26|25.35|25.21|25.4|25.26|25.35|25.21|25
1726344600000|2024-09-14 20:10:00|25.34|25.2|25.29|25.15|25.34|25.2|25.28|25.14|50
1726344900000|2024-09-14 20:15:00|25.3|25.16|25.33|25.19|25.34|25.2|25.27|25.13|62
1726345200000|2024-09-14 20:20:00|25.34|25.2|25.36|25.22|25.37|25.23|25.33|25.19|65
1726345500000|2024-09-14 20:25:00|25.37|25.23|25.32|25.18|25.43|25.29|25.32|25.18|105
1726345800000|2024-09-14 20:30:00|25.33|25.19|25.35|25.21|25.36|25.22|25.29|25.15|76
1726346100000|2024-09-14 20:35:00|25.36|25.22|25.4|25.26|25.41|25.27|25.3|25.16|77
1726346400000|2024-09-14 20:40:00|25.41|25.27|25.36|25.22|25.43|25.29|25.36|25.22|54
1726346700000|2024-09-14 20:45:00|25.37|25.23|25.39|25.25|25.39|25.25|25.34|25.2|58
1726347000000|2024-09-14 20:50:00|25.4|25.26|25.45|25.31|25.45|25.31|25.4|25.26|45
1726347300000|2024-09-14 20:55:00|25.44|25.3|25.45|25.31|25.46|25.32|25.42|25.28|32
1726347600000|2024-09-14 21:00:00|25.46|25.32|25.45|25.31|25.48|25.34|25.42|25.28|66
1726347900000|2024-09-14 21:05:00|25.46|25.32|25.46|25.32|25.47|25.33|25.44|25.3|51
1726348200000|2024-09-14 21:10:00|25.45|25.31|25.5|25.36|25.52|25.38|25.45|25.31|64
1726348500000|2024-09-14 21:15:00|25.49|25.35|25.5|25.36|25.5|25.36|25.45|25.31|43
1726348800000|2024-09-14 21:20:00|25.49|25.35|25.5|25.36|25.54|25.4|25.48|25.34|34
1726349100000|2024-09-14 21:25:00|25.51|25.37|25.51|25.37|25.55|25.41|25.51|25.37|52
1726349400000|2024-09-14 21:30:00|25.5|25.36|25.49|25.35|25.51|25.37|25.47|25.33|28
1726349700000|2024-09-14 21:35:00|25.47|25.33|25.44|25.3|25.49|25.35|25.43|25.29|39
1726350000000|2024-09-14 21:40:00|25.45|25.31|25.45|25.31|25.49|25.35|25.44|25.3|66
1726350300000|2024-09-14 21:45:00|25.46|25.32|25.46|25.32|25.47|25.33|25.44|25.3|24
1726350600000|2024-09-14 21:50:00|25.47|25.33|25.52|25.38|25.52|25.38|25.47|25.33|31
1726350900000|2024-09-14 21:55:00|25.51|25.37|25.42|25.28|25.52|25.38|25.42|25.28|44
1726351200000|2024-09-14 22:00:00|25.41|25.27|25.44|25.3|25.47|25.33|25.41|25.27|65
1726351500000|2024-09-14 22:05:00|25.43|25.29|25.37|25.23|25.43|25.29|25.36|25.22|43
1726351800000|2024-09-14 22:10:00|25.36|25.22|25.34|25.2|25.38|25.24|25.32|25.18|71
1726352100000|2024-09-14 22:15:00|25.35|25.21|25.29|25.15|25.35|25.21|25.29|25.15|53
1726352400000|2024-09-14 22:20:00|25.3|25.16|25.25|25.11|25.3|25.16|25.24|25.1|61
1726352700000|2024-09-14 22:25:00|25.24|25.1|25.18|25.04|25.27|25.13|25.16|25.02|59
1726353000000|2024-09-14 22:30:00|25.19|25.05|25.23|25.09|25.24|25.1|25.19|25.05|48
1726353300000|2024-09-14 22:35:00|25.24|25.1|25.29|25.15|25.32|25.18|25.23|25.09|114
1726353600000|2024-09-14 22:40:00|25.3|25.16|25.24|25.1|25.3|25.16|25.24|25.1|62
1726353900000|2024-09-14 22:45:00|25.23|25.09|25.29|25.15|25.3|25.16|25.23|25.09|37
1726354200000|2024-09-14 22:50:00|25.28|25.14|25.3|25.16|25.32|25.18|25.27|25.13|68
1726354500000|2024-09-14 22:55:00|25.29|25.15|25.29|25.15|25.31|25.17|25.28|25.14|82
1726354800000|2024-09-14 23:00:00|25.28|25.14|25.35|25.21|25.36|25.22|25.28|25.14|125
1726355100000|2024-09-14 23:05:00|25.34|25.2|25.37|25.23|25.39|25.25|25.33|25.19|52
1726355400000|2024-09-14 23:10:00|25.36|25.22|25.38|25.24|25.39|25.25|25.36|25.22|31
1726355700000|2024-09-14 23:15:00|25.39|25.25|25.36|25.22|25.42|25.28|25.35|25.21|42
1726356000000|2024-09-14 23:20:00|25.35|25.21|25.34|25.2|25.35|25.21|25.32|25.18|18
1726356300000|2024-09-14 23:25:00|25.32|25.18|25.33|25.19|25.35|25.21|25.32|25.18|52
1726356600000|2024-09-14 23:30:00|25.34|25.2|25.4|25.26|25.41|25.27|25.33|25.19|81
1726356900000|2024-09-14 23:35:00|25.41|25.27|25.39|25.25|25.42|25.28|25.39|25.25|64
1726357200000|2024-09-14 23:40:00|25.4|25.26|25.41|25.27|25.43|25.29|25.39|25.25|70
1726357500000|2024-09-14 23:45:00|25.42|25.28|25.39|25.25|25.43|25.29|25.39|25.25|59
1726357800000|2024-09-14 23:50:00|25.38|25.24|25.41|25.27|25.41|25.27|25.37|25.23|35
1726358100000|2024-09-14 23:55:00|25.4|25.26|25.41|25.27|25.42|25.28|25.4|25.26|34
1726358400000|2024-09-15 00:00:00|25.42|25.28|25.45|25.31|25.47|25.33|25.4|25.26|112
1726358700000|2024-09-15 00:05:00|25.44|25.3|25.4|25.26|25.45|25.31|25.39|25.25|73
1726359000000|2024-09-15 00:10:00|25.39|25.25|25.39|25.25|25.4|25.26|25.37|25.23|68
1726359300000|2024-09-15 00:15:00|25.38|25.24|25.36|25.22|25.38|25.24|25.33|25.19|93
1726359600000|2024-09-15 00:20:00|25.35|25.21|25.38|25.24|25.38|25.24|25.34|25.2|34
1726359900000|2024-09-15 00:25:00|25.39|25.25|25.37|25.23|25.41|25.27|25.36|25.22|39
1726360200000|2024-09-15 00:30:00|25.38|25.24|25.32|25.18|25.39|25.25|25.3|25.16|77
1726360500000|2024-09-15 00:35:00|25.31|25.17|25.32|25.18|25.34|25.2|25.31|25.17|18
1726360800000|2024-09-15 00:40:00|25.34|25.2|25.32|25.18|25.35|25.21|25.31|25.17|37
1726361100000|2024-09-15 00:45:00|25.31|25.17|25.38|25.24|25.39|25.25|25.31|25.17|56
1726361400000|2024-09-15 00:50:00|25.39|25.25|25.39|25.25|25.42|25.28|25.38|25.24|20
1726361700000|2024-09-15 00:55:00|25.38|25.24|25.34|25.2|25.39|25.25|25.34|25.2|19
1726362000000|2024-09-15 01:00:00|25.35|25.21|25.15|25.01|25.36|25.22|25.15|25.01|76
1726362300000|2024-09-15 01:05:00|25.16|25.02|25.18|25.04|25.19|25.05|25.06|24.92|113
1726362600000|2024-09-15 01:10:00|25.19|25.05|25.26|25.12|25.26|25.12|25.19|25.05|77
1726362900000|2024-09-15 01:15:00|25.25|25.11|25.23|25.09|25.26|25.12|25.18|25.04|90
1726363200000|2024-09-15 01:20:00|25.22|25.08|25.15|25.01|25.22|25.08|25.13|24.99|97
1726363500000|2024-09-15 01:25:00|25.16|25.02|25.17|25.03|25.17|25.03|25.13|24.99|39
1726363800000|2024-09-15 01:30:00|25.18|25.04|25.21|25.07|25.22|25.08|25.17|25.03|106
1726364100000|2024-09-15 01:35:00|25.2|25.06|25.2|25.06|25.21|25.07|25.16|25.02|88
1726364400000|2024-09-15 01:40:00|25.21|25.07|25.17|25.03|25.21|25.07|25.15|25.01|99
1726364700000|2024-09-15 01:45:00|25.18|25.04|25.16|25.02|25.2|25.06|25.15|25.01|94
1726365000000|2024-09-15 01:50:00|25.17|25.03|25.17|25.03|25.18|25.04|25.15|25.01|56
1726365300000|2024-09-15 01:55:00|25.18|25.04|25.18|25.04|25.19|25.05|25.16|25.02|14
1726365600000|2024-09-15 02:00:00|25.17|25.03|25.18|25.04|25.2|25.06|25.17|25.03|54
1726365900000|2024-09-15 02:05:00|25.19|25.05|25.21|25.07|25.22|25.08|25.17|25.03|55
1726366200000|2024-09-15 02:10:00|25.2|25.06|25.17|25.03|25.22|25.08|25.16|25.02|39
1726366500000|2024-09-15 02:15:00|25.16|25.02|25.15|25.01|25.17|25.03|25.14|25|104
1726366800000|2024-09-15 02:20:00|25.13|24.99|25.12|24.98|25.15|25.01|25.1|24.96|49
1726367100000|2024-09-15 02:25:00|25.13|24.99|25.14|25|25.16|25.02|25.12|24.98|40
1726367400000|2024-09-15 02:30:00|25.13|24.99|25.19|25.05|25.19|25.05|25.13|24.99|51
1726367700000|2024-09-15 02:35:00|25.18|25.04|25.19|25.05|25.24|25.1|25.18|25.04|52
1726368000000|2024-09-15 02:40:00|25.18|25.04|25.19|25.05|25.22|25.08|25.18|25.04|22
1726368300000|2024-09-15 02:45:00|25.2|25.06|25.16|25.02|25.2|25.06|25.15|25.01|39
1726368600000|2024-09-15 02:50:00|25.15|25.01|25.19|25.05|25.2|25.06|25.15|25.01|81
1726368900000|2024-09-15 02:55:00|25.2|25.06|25.2|25.06|25.22|25.08|25.18|25.04|26
1726369200000|2024-09-15 03:00:00|25.19|25.05|25.14|25|25.2|25.06|25.13|24.99|66
1726369500000|2024-09-15 03:05:00|25.15|25.01|25.19|25.05|25.19|25.05|25.15|25.01|44
1726369800000|2024-09-15 03:10:00|25.18|25.04|25.22|25.08|25.22|25.08|25.15|25.01|74
1726370100000|2024-09-15 03:15:00|25.23|25.09|25.23|25.09|25.23|25.09|25.21|25.07|18
1726370400000|2024-09-15 03:20:00|25.22|25.08|25.22|25.08|25.23|25.09|25.21|25.07|57
1726370700000|2024-09-15 03:25:00|25.21|25.07|25.19|25.05|25.23|25.09|25.18|25.04|30
1726371000000|2024-09-15 03:30:00|25.18|25.04|25.2|25.06|25.21|25.07|25.17|25.03|44
1726371300000|2024-09-15 03:35:00|25.19|25.05|25.23|25.09|25.24|25.1|25.18|25.04|29
1726371600000|2024-09-15 03:40:00|25.24|25.1|25.21|25.07|25.24|25.1|25.21|25.07|19
1726371900000|2024-09-15 03:45:00|25.2|25.06|25.15|25.01|25.2|25.06|25.14|25|24
1726372200000|2024-09-15 03:50:00|25.16|25.02|25.15|25.01|25.17|25.03|25.15|25.01|26
1726372500000|2024-09-15 03:55:00|25.16|25.02|25.15|25.01|25.16|25.02|25.12|24.98|61
1726372800000|2024-09-15 04:00:00|25.14|25|25.14|25|25.15|25.01|25.11|24.97|65
1726373100000|2024-09-15 04:05:00|25.15|25.01|25.14|25|25.16|25.02|25.12|24.98|26
1726373400000|2024-09-15 04:10:00|25.15|25.01|25.13|24.99|25.17|25.03|25.12|24.98|67
1726373700000|2024-09-15 04:15:00|25.14|25|25.13|24.99|25.14|25|25.11|24.97|29
1726374000000|2024-09-15 04:20:00|25.12|24.98|24.99|24.85|25.12|24.98|24.97|24.83|67
1726374300000|2024-09-15 04:25:00|25|24.86|24.99|24.85|25|24.86|24.97|24.83|27
1726374600000|2024-09-15 04:30:00|24.98|24.84|24.96|24.82|24.98|24.84|24.96|24.82|21
1726374900000|2024-09-15 04:35:00|24.95|24.81|24.97|24.83|24.98|24.84|24.94|24.8|32
1726375200000|2024-09-15 04:40:00|24.96|24.82|24.96|24.82|24.97|24.83|24.94|24.8|73
1726375500000|2024-09-15 04:45:00|24.95|24.81|24.97|24.83|24.99|24.85|24.95|24.81|107
1726375800000|2024-09-15 04:50:00|24.98|24.84|24.99|24.85|25|24.86|24.96|24.82|26
1726376100000|2024-09-15 04:55:00|24.98|24.84|24.95|24.81|24.98|24.84|24.93|24.79|36
1726376400000|2024-09-15 05:00:00|24.94|24.8|24.95|24.81|24.96|24.82|24.93|24.79|32
1726376700000|2024-09-15 05:05:00|24.94|24.8|24.98|24.84|24.99|24.85|24.94|24.8|91
1726377000000|2024-09-15 05:10:00|24.99|24.85|24.99|24.85|25|24.86|24.97|24.83|62
1726377300000|2024-09-15 05:15:00|24.98|24.84|24.99|24.85|25|24.86|24.96|24.82|23
1726377600000|2024-09-15 05:20:00|25|24.86|24.98|24.84|25.01|24.87|24.98|24.84|62
1726377900000|2024-09-15 05:25:00|24.99|24.85|25.03|24.89|25.03|24.89|24.97|24.83|27
1726378200000|2024-09-15 05:30:00|25.04|24.9|24.98|24.84|25.04|24.9|24.98|24.84|29
1726378500000|2024-09-15 05:35:00|24.99|24.85|24.98|24.84|25|24.86|24.97|24.83|27
1726378800000|2024-09-15 05:40:00|24.99|24.85|24.96|24.82|24.99|24.85|24.95|24.81|44
1726379100000|2024-09-15 05:45:00|24.97|24.83|24.95|24.81|24.99|24.85|24.95|24.81|11
1726379400000|2024-09-15 05:50:00|24.94|24.8|24.94|24.8|24.95|24.81|24.93|24.79|17
1726379700000|2024-09-15 05:55:00|24.95|24.81|24.94|24.8|24.97|24.83|24.93|24.79|36
1726380000000|2024-09-15 06:00:00|24.93|24.79|24.95|24.81|24.96|24.82|24.91|24.77|31
1726380300000|2024-09-15 06:05:00|24.96|24.82|25.01|24.87|25.02|24.88|24.95|24.81|48
1726380600000|2024-09-15 06:10:00|25.02|24.88|24.97|24.83|25.02|24.88|24.95|24.81|30
1726380900000|2024-09-15 06:15:00|24.96|24.82|24.99|24.85|25.01|24.87|24.96|24.82|36
1726381200000|2024-09-15 06:20:00|25|24.86|25.01|24.87|25.02|24.88|24.99|24.85|58
1726381500000|2024-09-15 06:25:00|24.99|24.85|25|24.86|25.02|24.88|24.98|24.84|27
1726381800000|2024-09-15 06:30:00|25.01|24.87|25.01|24.87|25.03|24.89|24.99|24.85|11
1726382100000|2024-09-15 06:35:00|25|24.86|25.01|24.87|25.01|24.87|24.98|24.84|77
1726382400000|2024-09-15 06:40:00|25|24.86|25|24.86|25.02|24.88|24.98|24.84|21
1726382700000|2024-09-15 06:45:00|24.99|24.85|25.01|24.87|25.01|24.87|24.98|24.84|12
1726383000000|2024-09-15 06:50:00|25|24.86|25.02|24.88|25.02|24.88|24.99|24.85|64
1726383300000|2024-09-15 06:55:00|25.01|24.87|25.01|24.87|25.01|24.87|24.99|24.85|45
1726383600000|2024-09-15 07:00:00|25|24.86|24.98|24.84|25|24.86|24.97|24.83|31
1726383900000|2024-09-15 07:05:00|24.96|24.82|24.97|24.83|24.98|24.84|24.96|24.82|27
1726384200000|2024-09-15 07:10:00|24.98|24.84|24.99|24.85|25|24.86|24.98|24.84|16
1726384500000|2024-09-15 07:15:00|24.98|24.84|24.99|24.85|24.99|24.85|24.97|24.83|14
1726384800000|2024-09-15 07:20:00|24.98|24.84|25.01|24.87|25.02|24.88|24.97|24.83|47
1726385100000|2024-09-15 07:25:00|25|24.86|25.06|24.92|25.06|24.92|24.99|24.85|49
1726385400000|2024-09-15 07:30:00|25.05|24.91|24.97|24.83|25.06|24.92|24.96|24.82|136
1726385700000|2024-09-15 07:35:00|24.96|24.82|24.88|24.74|24.97|24.83|24.87|24.73|75
1726386000000|2024-09-15 07:40:00|24.89|24.75|24.89|24.75|24.92|24.78|24.88|24.74|56
1726386300000|2024-09-15 07:45:00|24.88|24.74|24.86|24.72|24.9|24.76|24.86|24.72|47
1726386600000|2024-09-15 07:50:00|24.87|24.73|24.89|24.75|24.89|24.75|24.85|24.71|23
1726386900000|2024-09-15 07:55:00|24.9|24.76|24.96|24.82|24.96|24.82|24.9|24.76|13
1726387200000|2024-09-15 08:00:00|24.95|24.81|24.92|24.78|24.95|24.81|24.91|24.77|86
1726387500000|2024-09-15 08:05:00|24.93|24.79|24.89|24.75|24.93|24.79|24.89|24.75|91
1726387800000|2024-09-15 08:10:00|24.9|24.76|24.9|24.76|24.92|24.78|24.87|24.73|122
1726388100000|2024-09-15 08:15:00|24.91|24.77|24.88|24.74|24.92|24.78|24.88|24.74|104
1726388400000|2024-09-15 08:20:00|24.89|24.75|24.86|24.72|24.89|24.75|24.82|24.68|83
1726388700000|2024-09-15 08:25:00|24.85|24.71|24.85|24.71|24.86|24.72|24.83|24.69|34
1726389000000|2024-09-15 08:30:00|24.86|24.72|24.81|24.67|24.87|24.73|24.81|24.67|28
1726389300000|2024-09-15 08:35:00|24.82|24.68|24.84|24.7|24.84|24.7|24.79|24.65|24
1726389600000|2024-09-15 08:40:00|24.83|24.69|24.88|24.74|24.89|24.75|24.82|24.68|28
1726389900000|2024-09-15 08:45:00|24.87|24.73|24.87|24.73|24.9|24.76|24.86|24.72|50
1726390200000|2024-09-15 08:50:00|24.86|24.72|24.83|24.69|24.87|24.73|24.82|24.68|48
1726390500000|2024-09-15 08:55:00|24.84|24.7|24.83|24.69|24.84|24.7|24.82|24.68|15
1726390800000|2024-09-15 09:00:00|24.82|24.68|24.87|24.73|24.87|24.73|24.82|24.68|58
1726391100000|2024-09-15 09:05:00|24.86|24.72|24.82|24.68|24.87|24.73|24.81|24.67|27
1726391400000|2024-09-15 09:10:00|24.81|24.67|24.81|24.67|24.81|24.67|24.79|24.65|38
1726391700000|2024-09-15 09:15:00|24.82|24.68|24.85|24.71|24.86|24.72|24.82|24.68|33
1726392000000|2024-09-15 09:20:00|24.84|24.7|24.84|24.7|24.87|24.73|24.83|24.69|33
1726392300000|2024-09-15 09:25:00|24.83|24.69|24.82|24.68|24.85|24.71|24.81|24.67|43
1726392600000|2024-09-15 09:30:00|24.83|24.69|24.87|24.73|24.87|24.73|24.82|24.68|17
1726392900000|2024-09-15 09:35:00|24.88|24.74|24.87|24.73|24.9|24.76|24.87|24.73|28
1726393200000|2024-09-15 09:40:00|24.86|24.72|24.86|24.72|24.89|24.75|24.86|24.72|53
1726393500000|2024-09-15 09:45:00|24.87|24.73|24.87|24.73|24.88|24.74|24.86|24.72|74
1726393800000|2024-09-15 09:50:00|24.86|24.72|24.81|24.67|24.86|24.72|24.79|24.65|53
1726394100000|2024-09-15 09:55:00|24.82|24.68|24.8|24.66|24.82|24.68|24.8|24.66|57
1726394400000|2024-09-15 10:00:00|24.81|24.67|24.81|24.67|24.82|24.68|24.8|24.66|17
1726394700000|2024-09-15 10:05:00|24.8|24.66|24.77|24.63|24.8|24.66|24.76|24.62|41
1726395000000|2024-09-15 10:10:00|24.76|24.62|24.77|24.63|24.78|24.64|24.76|24.62|39
1726395300000|2024-09-15 10:15:00|24.76|24.62|24.75|24.61|24.78|24.64|24.75|24.61|69
1726395600000|2024-09-15 10:20:00|24.74|24.6|24.75|24.61|24.78|24.64|24.74|24.6|38
1726395900000|2024-09-15 10:25:00|24.76|24.62|24.75|24.61|24.76|24.62|24.73|24.59|39
1726396200000|2024-09-15 10:30:00|24.74|24.6|24.78|24.64|24.8|24.66|24.71|24.57|57
1726396500000|2024-09-15 10:35:00|24.77|24.63|24.82|24.68|24.83|24.69|24.77|24.63|88
1726396800000|2024-09-15 10:40:00|24.81|24.67|24.81|24.67|24.82|24.68|24.79|24.65|31
1726397100000|2024-09-15 10:45:00|24.82|24.68|24.71|24.57|24.82|24.68|24.7|24.56|116
1726397400000|2024-09-15 10:50:00|24.7|24.56|24.72|24.58|24.74|24.6|24.68|24.54|98
1726397700000|2024-09-15 10:55:00|24.71|24.57|24.75|24.61|24.77|24.63|24.71|24.57|52
1726398000000|2024-09-15 11:00:00|24.74|24.6|24.67|24.53|24.74|24.6|24.67|24.53|15
1726398300000|2024-09-15 11:05:00|24.68|24.54|24.7|24.56|24.72|24.58|24.67|24.53|31
1726398600000|2024-09-15 11:10:00|24.69|24.55|24.7|24.56|24.7|24.56|24.67|24.53|28
1726398900000|2024-09-15 11:15:00|24.69|24.55|24.73|24.59|24.75|24.61|24.68|24.54|46
1726399200000|2024-09-15 11:20:00|24.72|24.58|24.73|24.59|24.73|24.59|24.69|24.55|32
1726399500000|2024-09-15 11:25:00|24.72|24.58|24.7|24.56|24.72|24.58|24.7|24.56|67
1726399800000|2024-09-15 11:30:00|24.69|24.55|24.65|24.51|24.7|24.56|24.64|24.5|42
1726400100000|2024-09-15 11:35:00|24.64|24.5|24.66|24.52|24.67|24.53|24.62|24.48|42
1726400400000|2024-09-15 11:40:00|24.67|24.53|24.69|24.55|24.7|24.56|24.66|24.52|30
1726400700000|2024-09-15 11:45:00|24.68|24.54|24.69|24.55|24.69|24.55|24.66|24.52|78
1726401000000|2024-09-15 11:50:00|24.7|24.56|24.72|24.58|24.73|24.59|24.7|24.56|73
1726401300000|2024-09-15 11:55:00|24.71|24.57|24.7|24.56|24.72|24.58|24.69|24.55|26
1726401600000|2024-09-15 12:00:00|24.69|24.55|24.68|24.54|24.7|24.56|24.67|24.53|26
1726401900000|2024-09-15 12:05:00|24.69|24.55|24.69|24.55|24.72|24.58|24.68|24.54|35
1726402200000|2024-09-15 12:10:00|24.68|24.54|24.68|24.54|24.7|24.56|24.68|24.54|59
1726402500000|2024-09-15 12:15:00|24.69|24.55|24.69|24.55|24.7|24.56|24.66|24.52|65
1726402800000|2024-09-15 12:20:00|24.7|24.56|24.76|24.62|24.77|24.63|24.69|24.55|65
1726403100000|2024-09-15 12:25:00|24.77|24.63|24.74|24.6|24.78|24.64|24.74|24.6|76
1726403400000|2024-09-15 12:30:00|24.75|24.61|24.75|24.61|24.78|24.64|24.73|24.59|87
1726403700000|2024-09-15 12:35:00|24.74|24.6|24.72|24.58|24.75|24.61|24.72|24.58|25
1726404000000|2024-09-15 12:40:00|24.73|24.59|24.77|24.63|24.77|24.63|24.72|24.58|31
1726404300000|2024-09-15 12:45:00|24.78|24.64|24.77|24.63|24.8|24.66|24.76|24.62|36
1726404600000|2024-09-15 12:50:00|24.76|24.62|24.77|24.63|24.77|24.63|24.74|24.6|32
1726404900000|2024-09-15 12:55:00|24.76|24.62|24.81|24.67|24.81|24.67|24.76|24.62|16
1726405200000|2024-09-15 13:00:00|24.82|24.68|24.88|24.74|24.88|24.74|24.81|24.67|95
1726405500000|2024-09-15 13:05:00|24.87|24.73|24.87|24.73|24.87|24.73|24.84|24.7|108
1726405800000|2024-09-15 13:10:00|24.86|24.72|24.89|24.75|24.95|24.81|24.86|24.72|83
1726406100000|2024-09-15 13:15:00|24.88|24.74|24.91|24.77|24.93|24.79|24.87|24.73|82
1726406400000|2024-09-15 13:20:00|24.92|24.78|24.89|24.75|24.94|24.8|24.88|24.74|64
1726406700000|2024-09-15 13:25:00|24.88|24.74|24.88|24.74|24.92|24.78|24.86|24.72|88
1726407000000|2024-09-15 13:30:00|24.89|24.75|24.94|24.8|24.94|24.8|24.88|24.74|41
1726407300000|2024-09-15 13:35:00|24.93|24.79|24.94|24.8|24.96|24.82|24.93|24.79|101
1726407600000|2024-09-15 13:40:00|24.93|24.79|24.96|24.82|24.98|24.84|24.93|24.79|52
1726407900000|2024-09-15 13:45:00|24.95|24.81|24.91|24.77|24.95|24.81|24.9|24.76|27
1726408200000|2024-09-15 13:50:00|24.9|24.76|24.85|24.71|24.91|24.77|24.85|24.71|40
1726408500000|2024-09-15 13:55:00|24.84|24.7|24.86|24.72|24.87|24.73|24.84|24.7|37
1726408800000|2024-09-15 14:00:00|24.85|24.71|24.87|24.73|24.88|24.74|24.83|24.69|53
1726409100000|2024-09-15 14:05:00|24.88|24.74|24.88|24.74|24.88|24.74|24.86|24.72|20
1726409400000|2024-09-15 14:10:00|24.87|24.73|24.82|24.68|24.88|24.74|24.8|24.66|65
1726409700000|2024-09-15 14:15:00|24.81|24.67|24.72|24.58|24.81|24.67|24.71|24.57|113
1726410000000|2024-09-15 14:20:00|24.73|24.59|24.73|24.59|24.75|24.61|24.67|24.53|110
1726410300000|2024-09-15 14:25:00|24.72|24.58|24.76|24.62|24.79|24.65|24.72|24.58|50
1726410600000|2024-09-15 14:30:00|24.77|24.63|24.76|24.62|24.81|24.67|24.72|24.58|66
1726410900000|2024-09-15 14:35:00|24.77|24.63|24.8|24.66|24.81|24.67|24.75|24.61|36
1726411200000|2024-09-15 14:40:00|24.79|24.65|24.79|24.65|24.81|24.67|24.76|24.62|61
1726411500000|2024-09-15 14:45:00|24.8|24.66|24.81|24.67|24.82|24.68|24.77|24.63|70
1726411800000|2024-09-15 14:50:00|24.8|24.66|24.81|24.67|24.83|24.69|24.79|24.65|40
1726412100000|2024-09-15 14:55:00|24.8|24.66|24.84|24.7|24.84|24.7|24.79|24.65|49
1726412400000|2024-09-15 15:00:00|24.85|24.71|24.86|24.72|24.9|24.76|24.83|24.69|54
1726412700000|2024-09-15 15:05:00|24.87|24.73|24.82|24.68|24.87|24.73|24.79|24.65|58
1726413000000|2024-09-15 15:10:00|24.83|24.69|24.78|24.64|24.85|24.71|24.76|24.62|106
1726413300000|2024-09-15 15:15:00|24.77|24.63|24.77|24.63|24.8|24.66|24.76|24.62|37
1726413600000|2024-09-15 15:20:00|24.78|24.64|24.78|24.64|24.83|24.69|24.77|24.63|58
1726413900000|2024-09-15 15:25:00|24.77|24.63|24.78|24.64|24.79|24.65|24.75|24.61|86
1726414200000|2024-09-15 15:30:00|24.79|24.65|24.75|24.61|24.8|24.66|24.74|24.6|56
1726414500000|2024-09-15 15:35:00|24.76|24.62|24.75|24.61|24.79|24.65|24.75|24.61|37
1726414800000|2024-09-15 15:40:00|24.74|24.6|24.81|24.67|24.81|24.67|24.74|24.6|127
1726415100000|2024-09-15 15:45:00|24.8|24.66|24.81|24.67|24.82|24.68|24.77|24.63|100
1726415400000|2024-09-15 15:50:00|24.8|24.66|24.83|24.69|24.85|24.71|24.79|24.65|54
1726415700000|2024-09-15 15:55:00|24.84|24.7|24.82|24.68|24.85|24.71|24.82|24.68|74
1726416000000|2024-09-15 16:00:00|24.81|24.67|24.77|24.63|24.83|24.69|24.76|24.62|143
1726416300000|2024-09-15 16:05:00|24.76|24.62|24.75|24.61|24.82|24.68|24.75|24.61|65
1726416600000|2024-09-15 16:10:00|24.74|24.6|24.71|24.57|24.76|24.62|24.71|24.57|54
1726416900000|2024-09-15 16:15:00|24.72|24.58|24.73|24.59|24.77|24.63|24.71|24.57|117
1726417200000|2024-09-15 16:20:00|24.74|24.6|24.68|24.54|24.74|24.6|24.65|24.51|69
1726417500000|2024-09-15 16:25:00|24.69|24.55|24.69|24.55|24.71|24.57|24.65|24.51|68
1726417800000|2024-09-15 16:30:00|24.68|24.54|24.7|24.56|24.71|24.57|24.68|24.54|81
1726418100000|2024-09-15 16:35:00|24.69|24.55|24.69|24.55|24.7|24.56|24.67|24.53|45
1726418400000|2024-09-15 16:40:00|24.7|24.56|24.66|24.52|24.72|24.58|24.65|24.51|51
1726418700000|2024-09-15 16:45:00|24.65|24.51|24.68|24.54|24.7|24.56|24.64|24.5|75
1726419000000|2024-09-15 16:50:00|24.67|24.53|24.66|24.52|24.68|24.54|24.64|24.5|74
1726419300000|2024-09-15 16:55:00|24.65|24.51|24.53|24.39|24.66|24.52|24.52|24.38|137
1726419600000|2024-09-15 17:00:00|24.52|24.38|24.57|24.43|24.57|24.43|24.49|24.35|125
1726419900000|2024-09-15 17:05:00|24.58|24.44|24.47|24.33|24.59|24.45|24.46|24.32|99
1726420200000|2024-09-15 17:10:00|24.46|24.32|24.49|24.35|24.52|24.38|24.42|24.28|95
1726420500000|2024-09-15 17:15:00|24.48|24.34|24.49|24.35|24.53|24.39|24.45|24.31|107
1726420800000|2024-09-15 17:20:00|24.48|24.34|24.55|24.41|24.55|24.41|24.46|24.32|75
1726421100000|2024-09-15 17:25:00|24.56|24.42|24.5|24.36|24.56|24.42|24.48|24.34|78
1726421400000|2024-09-15 17:30:00|24.49|24.35|24.46|24.32|24.49|24.35|24.44|24.3|76
1726421700000|2024-09-15 17:35:00|24.45|24.31|24.47|24.33|24.48|24.34|24.41|24.27|91
1726422000000|2024-09-15 17:40:00|24.46|24.32|24.5|24.36|24.51|24.37|24.43|24.29|60
1726422300000|2024-09-15 17:45:00|24.49|24.35|24.47|24.33|24.5|24.36|24.45|24.31|63
1726422600000|2024-09-15 17:50:00|24.46|24.32|24.54|24.4|24.55|24.41|24.46|24.32|59
1726422900000|2024-09-15 17:55:00|24.55|24.41|24.52|24.38|24.57|24.43|24.51|24.37|86
1726423200000|2024-09-15 18:00:00|24.51|24.37|24.51|24.37|24.55|24.41|24.5|24.36|71
1726423500000|2024-09-15 18:05:00|24.52|24.38|24.51|24.37|24.54|24.4|24.49|24.35|34
1726423800000|2024-09-15 18:10:00|24.52|24.38|24.52|24.38|24.54|24.4|24.51|24.37|35
1726424100000|2024-09-15 18:15:00|24.51|24.37|24.52|24.38|24.52|24.38|24.48|24.34|44
1726424400000|2024-09-15 18:20:00|24.51|24.37|24.53|24.39|24.55|24.41|24.5|24.36|35
1726424700000|2024-09-15 18:25:00|24.54|24.4|24.55|24.41|24.56|24.42|24.53|24.39|48
1726425000000|2024-09-15 18:30:00|24.54|24.4|24.55|24.41|24.55|24.41|24.51|24.37|58
1726425300000|2024-09-15 18:35:00|24.54|24.4|24.5|24.36|24.55|24.41|24.49|24.35|43
1726425600000|2024-09-15 18:40:00|24.49|24.35|24.45|24.31|24.49|24.35|24.42|24.28|99
1726425900000|2024-09-15 18:45:00|24.46|24.32|24.47|24.33|24.49|24.35|24.42|24.28|83
1726426200000|2024-09-15 18:50:00|24.46|24.32|24.56|24.42|24.56|24.42|24.45|24.31|64
1726426500000|2024-09-15 18:55:00|24.57|24.43|24.5|24.36|24.62|24.48|24.48|24.34|155
1726426800000|2024-09-15 19:00:00|24.51|24.37|24.59|24.45|24.6|24.46|24.48|24.34|91
1726427100000|2024-09-15 19:05:00|24.6|24.46|24.57|24.43|24.61|24.47|24.55|24.41|66
1726427400000|2024-09-15 19:10:00|24.56|24.42|24.6|24.46|24.61|24.47|24.55|24.41|24
1726427700000|2024-09-15 19:15:00|24.59|24.45|24.58|24.44|24.6|24.46|24.57|24.43|67
1726428000000|2024-09-15 19:20:00|24.57|24.43|24.52|24.38|24.57|24.43|24.51|24.37|125
1726428300000|2024-09-15 19:25:00|24.51|24.37|24.71|24.07|24.74|24.38|24.47|24.05|81
1726428600000|2024-09-15 19:30:00|24.7|24.06|24.77|24.13|24.79|24.15|24.69|24.05|86
1726428900000|2024-09-15 19:35:00|24.76|24.12|24.79|24.15|24.8|24.16|24.76|24.12|50
1726429200000|2024-09-15 19:40:00|24.78|24.14|24.74|24.1|24.79|24.15|24.74|24.1|77
1726429500000|2024-09-15 19:45:00|24.73|24.09|24.71|24.07|24.74|24.1|24.7|24.06|35
1726429800000|2024-09-15 19:50:00|24.7|24.06|24.71|24.07|24.73|24.09|24.69|24.05|69
1726430100000|2024-09-15 19:55:00|24.72|24.08|24.69|24.05|24.72|24.08|24.66|24.02|64
1726430400000|2024-09-15 20:00:00|24.68|24.04|24.69|24.05|24.72|24.08|24.66|24.02|66
1726430700000|2024-09-15 20:05:00|24.7|24.06|24.62|23.98|24.7|24.06|24.57|23.93|84
1726431000000|2024-09-15 20:10:00|24.63|23.99|24.66|24.02|24.67|24.03|24.6|23.96|79
1726431300000|2024-09-15 20:15:00|24.67|24.03|24.68|24.04|24.69|24.05|24.65|24.01|42
1726431600000|2024-09-15 20:20:00|24.67|24.03|24.57|23.93|24.67|24.03|24.55|23.91|123
1726431900000|2024-09-15 20:25:00|24.56|23.92|24.54|23.9|24.6|23.96|24.49|23.85|113
1726432200000|2024-09-15 20:30:00|24.53|23.89|24.52|23.88|24.56|23.92|24.48|23.84|112
1726432500000|2024-09-15 20:35:00|24.51|23.87|24.57|23.93|24.57|23.93|24.51|23.87|95
1726432800000|2024-09-15 20:40:00|24.56|23.92|24.52|23.88|24.57|23.93|24.51|23.87|109
1726433100000|2024-09-15 20:45:00|24.51|23.87|24.53|23.89|24.55|23.91|24.5|23.86|69
1726433400000|2024-09-15 20:50:00|24.52|23.88|24.53|23.89|24.55|23.91|24.51|23.87|112
1726433700000|2024-09-15 20:55:00|24.54|23.9|24.48|23.84|24.55|23.91|24.47|23.83|158
1726434000000|2024-09-15 21:00:00|24.47|23.83|24.01|23.87|24.48|24.08|23.98|23.78|193
1726434300000|2024-09-15 21:05:00|24|23.86|23.95|23.81|24.07|23.93|23.95|23.81|146
1726434600000|2024-09-15 21:10:00|23.96|23.82|23.92|23.78|23.96|23.82|23.85|23.71|121
1726434900000|2024-09-15 21:15:00|23.93|23.79|23.96|23.82|24.02|23.88|23.92|23.78|62
1726435200000|2024-09-15 21:20:00|23.95|23.81|23.92|23.78|23.97|23.83|23.92|23.78|36
1726435500000|2024-09-15 21:25:00|23.93|23.79|23.98|23.84|23.99|23.85|23.92|23.78|57
1726435800000|2024-09-15 21:30:00|23.99|23.85|24.05|23.91|24.08|23.94|23.98|23.84|34
1726436100000|2024-09-15 21:35:00|24.06|23.92|24.03|23.89|24.07|23.93|24.02|23.88|60
1726436400000|2024-09-15 21:40:00|24.02|23.88|24.04|23.9|24.04|23.9|24.01|23.87|53
1726436700000|2024-09-15 21:45:00|24.03|23.89|23.96|23.82|24.04|23.9|23.96|23.82|42
1726437000000|2024-09-15 21:50:00|23.97|23.83|24.04|23.9|24.05|23.91|23.96|23.82|48
1726437900000|2024-09-15 22:05:00|24.02|23.88|24.06|23.92|24.08|23.94|23.98|23.84|36
1726438200000|2024-09-15 22:10:00|24.05|23.91|24.08|23.94|24.11|23.97|24.04|23.9|56
1726438500000|2024-09-15 22:15:00|24.09|23.95|24.09|23.95|24.11|23.97|24.09|23.95|7
1726438800000|2024-09-15 22:20:00|24.1|23.96|24.13|23.99|24.15|24.01|24.1|23.96|28
1726439100000|2024-09-15 22:25:00|24.14|24|24.1|23.96|24.14|24|24.1|23.96|9
1726439400000|2024-09-15 22:30:00|24.11|23.97|24.12|23.98|24.14|24|24.1|23.96|21
1726439700000|2024-09-15 22:35:00|24.11|23.97|24.1|23.96|24.11|23.97|24.1|23.96|2
1726440000000|2024-09-15 22:40:00|24.09|23.95|24.09|23.95|24.11|23.97|24.08|23.94|23
1726440300000|2024-09-15 22:45:00|24.08|23.94|24.08|23.94|24.09|23.95|24.07|23.93|13
1726440600000|2024-09-15 22:50:00|24.07|23.93|24.07|23.93|24.09|23.95|24.05|23.91|13
1726440900000|2024-09-15 22:55:00|24.06|23.92|24.05|23.91|24.06|23.92|24.04|23.9|4
1726441200000|2024-09-15 23:00:00|24.04|23.9|24.02|23.88|24.04|23.9|23.99|23.85|31
1726441500000|2024-09-15 23:05:00|24.03|23.89|23.88|23.74|24.03|23.89|23.88|23.74|61
1726441800000|2024-09-15 23:10:00|23.89|23.75|23.86|23.72|23.93|23.79|23.72|23.58|138
1726442100000|2024-09-15 23:15:00|23.87|23.73|23.94|23.8|23.96|23.82|23.83|23.69|69
1726442400000|2024-09-15 23:20:00|23.93|23.79|24.03|23.89|24.03|23.89|23.91|23.77|49
1726442700000|2024-09-15 23:25:00|24.04|23.9|23.99|23.85|24.04|23.9|23.97|23.83|42
1726443000000|2024-09-15 23:30:00|24.01|23.87|24|23.86|24.01|23.87|24|23.86|2
1726443300000|2024-09-15 23:35:00|23.94|23.8|23.92|23.78|23.94|23.8|23.87|23.73|17
1726443600000|2024-09-15 23:40:00|23.91|23.77|23.88|23.74|23.92|23.78|23.87|23.73|42
1726443900000|2024-09-15 23:45:00|23.89|23.75|23.9|23.76|23.91|23.77|23.87|23.73|34
1726444200000|2024-09-15 23:50:00|23.91|23.77|23.91|23.77|23.92|23.78|23.88|23.74|19
1726444500000|2024-09-15 23:55:00|23.9|23.76|23.91|23.77|23.91|23.77|23.89|23.75|6
1726444800000|2024-09-16 00:00:00|23.89|23.75|23.86|23.72|23.89|23.75|23.86|23.72|9
1726445100000|2024-09-16 00:05:00|23.87|23.73|23.91|23.77|23.92|23.78|23.87|23.73|15
1726445400000|2024-09-16 00:10:00|23.9|23.76|23.84|23.7|23.9|23.76|23.84|23.7|16
1726445700000|2024-09-16 00:15:00|23.83|23.69|23.81|23.67|23.86|23.72|23.77|23.63|59
1726446000000|2024-09-16 00:20:00|23.83|23.69|23.87|23.73|23.88|23.74|23.83|23.69|43
1726446300000|2024-09-16 00:25:00|23.88|23.74|23.85|23.71|23.9|23.76|23.82|23.68|34
1726446600000|2024-09-16 00:30:00|23.84|23.7|23.76|23.62|23.84|23.7|23.74|23.6|67
1726446900000|2024-09-16 00:35:00|23.75|23.61|23.74|23.6|23.81|23.67|23.73|23.59|88
1726447200000|2024-09-16 00:40:00|23.73|23.59|23.83|23.69|23.86|23.72|23.73|23.59|54
1726447500000|2024-09-16 00:45:00|23.82|23.68|23.83|23.69|23.84|23.7|23.79|23.65|35
1726447800000|2024-09-16 00:50:00|23.87|23.73|23.88|23.74|23.88|23.74|23.87|23.73|2
1726448100000|2024-09-16 00:55:00|23.87|23.73|23.85|23.71|23.87|23.73|23.85|23.71|29
1726448400000|2024-09-16 01:00:00|23.84|23.7|23.79|23.65|23.84|23.7|23.77|23.63|32
1726449000000|2024-09-16 01:10:00|23.78|23.64|23.7|23.56|23.78|23.64|23.65|23.51|65
1726449300000|2024-09-16 01:15:00|23.71|23.57|23.7|23.56|23.74|23.6|23.65|23.51|58
1726449600000|2024-09-16 01:20:00|23.69|23.55|23.74|23.6|23.76|23.62|23.69|23.55|46
1726449900000|2024-09-16 01:25:00|23.75|23.61|23.81|23.67|23.81|23.67|23.73|23.59|37
1726450200000|2024-09-16 01:30:00|23.8|23.66|23.76|23.62|23.83|23.69|23.74|23.6|51
1726450500000|2024-09-16 01:35:00|23.77|23.63|23.69|23.55|23.77|23.63|23.65|23.51|98
1726450800000|2024-09-16 01:40:00|23.7|23.56|23.75|23.61|23.75|23.61|23.69|23.55|41
1726451100000|2024-09-16 01:45:00|23.76|23.62|23.65|23.51|23.77|23.63|23.64|23.5|68
1726451400000|2024-09-16 01:50:00|23.64|23.5|23.65|23.51|23.67|23.53|23.61|23.47|88
1726451700000|2024-09-16 01:55:00|23.66|23.52|23.67|23.53|23.73|23.59|23.66|23.52|38
1726452000000|2024-09-16 02:00:00|23.68|23.54|23.65|23.51|23.71|23.57|23.62|23.48|62
1726452300000|2024-09-16 02:05:00|23.64|23.5|23.65|23.51|23.65|23.51|23.6|23.46|42
1726452600000|2024-09-16 02:10:00|23.66|23.52|23.61|23.47|23.67|23.53|23.59|23.45|39
1726453200000|2024-09-16 02:20:00|23.63|23.49|23.65|23.51|23.65|23.51|23.62|23.48|19
1726453500000|2024-09-16 02:25:00|23.64|23.5|23.59|23.45|23.64|23.5|23.58|23.44|38
1726453800000|2024-09-16 02:30:00|23.58|23.44|23.57|23.43|23.61|23.47|23.57|23.43|34
1726454100000|2024-09-16 02:35:00|23.58|23.44|23.6|23.46|23.62|23.48|23.57|23.43|34
1726454400000|2024-09-16 02:40:00|23.61|23.47|23.59|23.45|23.62|23.48|23.58|23.44|15
1726455000000|2024-09-16 02:50:00|23.58|23.44|23.56|23.42|23.59|23.45|23.55|23.41|14
1726455300000|2024-09-16 02:55:00|23.49|23.35|23.42|23.28|23.49|23.35|23.41|23.27|7
1726455600000|2024-09-16 03:00:00|23.46|23.32|23.48|23.34|23.51|23.37|23.46|23.32|19
1726455900000|2024-09-16 03:05:00|23.47|23.33|23.48|23.34|23.52|23.38|23.45|23.31|54
1726456200000|2024-09-16 03:10:00|23.49|23.35|23.54|23.4|23.54|23.4|23.49|23.35|44
1726456500000|2024-09-16 03:15:00|23.55|23.41|23.55|23.41|23.55|23.41|23.54|23.4|5
1726456800000|2024-09-16 03:20:00|23.56|23.42|23.58|23.44|23.58|23.44|23.56|23.42|8
1726457100000|2024-09-16 03:25:00|23.59|23.45|23.6|23.46|23.6|23.46|23.58|23.44|28
1726458000000|2024-09-16 03:40:00|23.65|23.51|23.72|23.58|23.73|23.59|23.65|23.51|26
1726458600000|2024-09-16 03:50:00|23.71|23.57|23.71|23.57|23.72|23.58|23.7|23.56|7
1726458900000|2024-09-16 03:55:00|23.7|23.56|23.74|23.6|23.74|23.6|23.7|23.56|33
1726459200000|2024-09-16 04:00:00|23.73|23.59|23.76|23.62|23.78|23.64|23.72|23.58|32
1726459500000|2024-09-16 04:05:00|23.75|23.61|23.73|23.59|23.75|23.61|23.72|23.58|11
1726459800000|2024-09-16 04:10:00|23.74|23.6|23.73|23.59|23.74|23.6|23.73|23.59|6
1726460100000|2024-09-16 04:15:00|23.72|23.58|23.64|23.5|23.72|23.58|23.64|23.5|39
1726460400000|2024-09-16 04:20:00|23.65|23.51|23.66|23.52|23.66|23.52|23.63|23.49|27
1726460700000|2024-09-16 04:25:00|23.67|23.53|23.65|23.51|23.68|23.54|23.65|23.51|17
1726461000000|2024-09-16 04:30:00|23.64|23.5|23.64|23.5|23.65|23.51|23.63|23.49|17
1726461300000|2024-09-16 04:35:00|23.66|23.52|23.67|23.53|23.68|23.54|23.66|23.52|3
1726461600000|2024-09-16 04:40:00|23.66|23.52|23.66|23.52|23.67|23.53|23.65|23.51|9
1726461900000|2024-09-16 04:45:00|23.67|23.53|23.65|23.51|23.68|23.54|23.65|23.51|9
1726462500000|2024-09-16 04:55:00|23.64|23.5|23.63|23.49|23.64|23.5|23.61|23.47|56
1726462800000|2024-09-16 05:00:00|23.62|23.48|23.67|23.53|23.68|23.54|23.62|23.48|26
1726463100000|2024-09-16 05:05:00|23.68|23.54|23.68|23.54|23.68|23.54|23.68|23.54|1
1726464000000|2024-09-16 05:20:00|23.7|23.56|23.82|23.68|23.82|23.68|23.7|23.56|36
1726464300000|2024-09-16 05:25:00|23.83|23.69|23.77|23.63|23.83|23.69|23.76|23.62|38
1726464600000|2024-09-16 05:30:00|23.76|23.62|23.82|23.68|23.82|23.68|23.76|23.62|15
1726464900000|2024-09-16 05:35:00|23.81|23.67|23.79|23.65|23.81|23.67|23.79|23.65|5
1726465500000|2024-09-16 05:45:00|23.81|23.67|23.84|23.7|23.84|23.7|23.81|23.67|7
1726465800000|2024-09-16 05:50:00|23.85|23.71|23.86|23.72|23.87|23.73|23.85|23.71|3
1726466100000|2024-09-16 05:55:00|23.85|23.71|23.85|23.71|23.85|23.71|23.85|23.71|1
1726466400000|2024-09-16 06:00:00|23.84|23.7|23.83|23.69|23.85|23.71|23.82|23.68|22
1726466700000|2024-09-16 06:05:00|23.82|23.68|23.84|23.7|23.86|23.72|23.81|23.67|51
1726467000000|2024-09-16 06:10:00|23.85|23.71|23.93|23.79|23.94|23.8|23.84|23.7|68
1726467300000|2024-09-16 06:15:00|23.92|23.78|23.89|23.75|23.97|23.83|23.89|23.75|50
1726467900000|2024-09-16 06:25:00|23.87|23.73|23.93|23.79|23.93|23.79|23.84|23.7|19
1726468200000|2024-09-16 06:30:00|23.91|23.77|23.9|23.76|23.91|23.77|23.89|23.75|6
1726468500000|2024-09-16 06:35:00|23.89|23.75|23.87|23.73|23.89|23.75|23.86|23.72|45
1726468800000|2024-09-16 06:40:00|23.86|23.72|23.83|23.69|23.88|23.74|23.83|23.69|30
1726469100000|2024-09-16 06:45:00|23.82|23.68|23.82|23.68|23.84|23.7|23.81|23.67|19
1726469700000|2024-09-16 06:55:00|23.83|23.69|23.82|23.68|23.83|23.69|23.81|23.67|42
1726470000000|2024-09-16 07:00:00|23.84|23.7|23.87|23.73|23.87|23.73|23.84|23.7|13
1726470300000|2024-09-16 07:05:00|23.86|23.72|23.88|23.74|23.91|23.77|23.86|23.72|21
1726470600000|2024-09-16 07:10:00|23.89|23.75|23.95|23.81|23.95|23.81|23.88|23.74|14
1726470900000|2024-09-16 07:15:00|23.94|23.8|23.93|23.79|23.95|23.81|23.92|23.78|16
1726471200000|2024-09-16 07:20:00|23.94|23.8|24|23.86|24|23.86|23.94|23.8|55
1726471500000|2024-09-16 07:25:00|23.99|23.85|24.03|23.89|24.03|23.89|23.99|23.85|54
1726471800000|2024-09-16 07:30:00|24.02|23.88|24.1|23.96|24.1|23.96|24.02|23.88|22
1726472100000|2024-09-16 07:35:00|24.09|23.95|24.08|23.94|24.1|23.96|24.07|23.93|84
1726472400000|2024-09-16 07:40:00|24.09|23.95|24.12|23.98|24.12|23.98|24.05|23.91|36
1726472700000|2024-09-16 07:45:00|24.11|23.97|24.13|23.99|24.13|23.99|24.1|23.96|5
1726473000000|2024-09-16 07:50:00|24.15|24.01|24.15|24.01|24.16|24.02|24.12|23.98|29
1726473300000|2024-09-16 07:55:00|24.14|24|24.13|23.99|24.14|24|24.12|23.98|12
1726473600000|2024-09-16 08:00:00|24.12|23.98|24.15|24.01|24.16|24.02|24.11|23.97|40
1726473900000|2024-09-16 08:05:00|24.14|24|24.17|24.03|24.18|24.04|24.14|24|17
1726474200000|2024-09-16 08:10:00|24.18|24.04|24.18|24.04|24.21|24.07|24.18|24.04|23
1726474500000|2024-09-16 08:15:00|24.17|24.03|24.17|24.03|24.21|24.07|24.16|24.02|49
1726474800000|2024-09-16 08:20:00|24.16|24.02|24.22|24.08|24.22|24.08|24.16|24.02|53
1726475100000|2024-09-16 08:25:00|24.21|24.07|24.29|24.15|24.3|24.16|24.21|24.07|83
1726475400000|2024-09-16 08:30:00|24.3|24.16|24.25|24.11|24.31|24.17|24.24|24.1|46
1726475700000|2024-09-16 08:35:00|24.26|24.12|24.2|24.06|24.26|24.12|24.2|24.06|37
1726476000000|2024-09-16 08:40:00|24.19|24.05|24.15|24.01|24.21|24.07|24.14|24|63
1726476300000|2024-09-16 08:45:00|24.16|24.02|24.1|23.96|24.16|24.02|24.09|23.95|49
1726476600000|2024-09-16 08:50:00|24.11|23.97|24.08|23.94|24.13|23.99|24.07|23.93|22
1726476900000|2024-09-16 08:55:00|24.07|23.93|24.13|23.99|24.13|23.99|24.05|23.91|40
1726477200000|2024-09-16 09:00:00|24.12|23.98|24.1|23.96|24.13|23.99|24.1|23.96|5
1726478700000|2024-09-16 09:25:00|24.09|23.95|24.1|23.96|24.12|23.98|24.08|23.94|10
1726479000000|2024-09-16 09:30:00|24.11|23.97|24.1|23.96|24.13|23.99|24.09|23.95|28
1726479300000|2024-09-16 09:35:00|24.11|23.97|24.08|23.94|24.13|23.99|24.08|23.94|26
1726479600000|2024-09-16 09:40:00|24.05|23.91|24.03|23.89|24.05|23.91|24|23.86|11
1726480200000|2024-09-16 09:50:00|24.01|23.87|23.96|23.82|24.01|23.87|23.95|23.81|36
1726480500000|2024-09-16 09:55:00|23.97|23.83|23.98|23.84|24.02|23.88|23.96|23.82|46
1726480800000|2024-09-16 10:00:00|23.99|23.85|23.97|23.83|24|23.86|23.94|23.8|51
1726481100000|2024-09-16 10:05:00|23.96|23.82|23.97|23.83|23.99|23.85|23.94|23.8|34
1726481400000|2024-09-16 10:10:00|23.98|23.84|24.03|23.89|24.04|23.9|23.96|23.82|32
1726481700000|2024-09-16 10:15:00|24.04|23.9|24.01|23.87|24.05|23.91|24|23.86|8
1726482000000|2024-09-16 10:20:00|24|23.86|24.01|23.87|24.02|23.88|23.99|23.85|28
1726482300000|2024-09-16 10:25:00|24|23.86|23.99|23.85|24|23.86|23.99|23.85|2
1726482600000|2024-09-16 10:30:00|23.98|23.84|23.97|23.83|24.01|23.87|23.97|23.83|14
1726483500000|2024-09-16 10:45:00|23.98|23.84|24.01|23.87|24.02|23.88|23.98|23.84|28
1726483800000|2024-09-16 10:50:00|24.04|23.9|24.06|23.92|24.07|23.93|24.04|23.9|5
1726484100000|2024-09-16 10:55:00|24.05|23.91|24.01|23.87|24.05|23.91|24|23.86|17
1726484400000|2024-09-16 11:00:00|23.99|23.85|24.01|23.87|24.04|23.9|23.97|23.83|20
1726484700000|2024-09-16 11:05:00|24|23.86|23.95|23.81|24.01|23.87|23.94|23.8|24
1726485000000|2024-09-16 11:10:00|23.96|23.82|23.97|23.83|23.97|23.83|23.95|23.81|6
1726485300000|2024-09-16 11:15:00|23.98|23.84|23.94|23.8|23.98|23.84|23.94|23.8|29
1726485900000|2024-09-16 11:25:00|23.93|23.79|23.96|23.82|23.96|23.82|23.92|23.78|18
1726486200000|2024-09-16 11:30:00|23.95|23.81|23.95|23.81|23.96|23.82|23.95|23.81|9
1726486500000|2024-09-16 11:35:00|23.98|23.84|24.01|23.87|24.03|23.89|23.98|23.84|59
1726486800000|2024-09-16 11:40:00|24.02|23.88|23.94|23.8|24.02|23.88|23.94|23.8|31
1726487100000|2024-09-16 11:45:00|23.95|23.81|23.96|23.82|23.99|23.85|23.95|23.81|32
1726487700000|2024-09-16 11:55:00|23.95|23.81|23.94|23.8|23.96|23.82|23.94|23.8|16
1726488300000|2024-09-16 12:05:00|23.95|23.81|23.95|23.81|23.96|23.82|23.94|23.8|7
1726488600000|2024-09-16 12:10:00|23.94|23.8|23.91|23.77|23.95|23.81|23.91|23.77|24
1726488900000|2024-09-16 12:15:00|23.9|23.76|23.87|23.73|23.9|23.76|23.87|23.73|38
1726489200000|2024-09-16 12:20:00|23.88|23.74|23.87|23.73|23.89|23.75|23.85|23.71|32
1726489500000|2024-09-16 12:25:00|23.86|23.72|23.88|23.74|23.89|23.75|23.84|23.7|21
1726489800000|2024-09-16 12:30:00|23.89|23.75|23.87|23.73|23.93|23.79|23.87|23.73|41
1726490100000|2024-09-16 12:35:00|23.88|23.74|23.85|23.71|23.88|23.74|23.84|23.7|36
1726490400000|2024-09-16 12:40:00|23.87|23.73|23.91|23.77|23.91|23.77|23.87|23.73|17
1726490700000|2024-09-16 12:45:00|23.9|23.76|23.84|23.7|23.93|23.79|23.83|23.69|33
1726491000000|2024-09-16 12:50:00|23.83|23.69|23.84|23.7|23.85|23.71|23.82|23.68|14
1726491300000|2024-09-16 12:55:00|23.82|23.68|23.79|23.65|23.82|23.68|23.79|23.65|21
1726491600000|2024-09-16 13:00:00|23.78|23.64|23.83|23.69|23.84|23.7|23.77|23.63|50
1726491900000|2024-09-16 13:05:00|23.81|23.67|23.82|23.68|23.83|23.69|23.79|23.65|25
1726492200000|2024-09-16 13:10:00|23.79|23.65|23.82|23.68|23.82|23.68|23.75|23.61|27
1726492500000|2024-09-16 13:15:00|23.83|23.69|23.78|23.64|23.85|23.71|23.77|23.63|32
1726492800000|2024-09-16 13:20:00|23.77|23.63|23.75|23.61|23.77|23.63|23.7|23.56|51
1726493100000|2024-09-16 13:25:00|23.74|23.6|23.77|23.63|23.8|23.66|23.73|23.59|42
1726493400000|2024-09-16 13:30:00|23.78|23.64|23.64|23.5|23.81|23.67|23.64|23.5|95
1726493700000|2024-09-16 13:35:00|23.63|23.49|23.66|23.52|23.7|23.56|23.57|23.43|100
1726494000000|2024-09-16 13:40:00|23.65|23.51|23.64|23.5|23.67|23.53|23.64|23.5|26
1726494300000|2024-09-16 13:45:00|23.66|23.52|23.71|23.57|23.71|23.57|23.66|23.52|30
1726494600000|2024-09-16 13:50:00|23.7|23.56|23.75|23.61|23.76|23.62|23.7|23.56|68
1726494900000|2024-09-16 13:55:00|23.76|23.62|23.74|23.6|23.76|23.62|23.72|23.58|11
1726495500000|2024-09-16 14:05:00|23.71|23.57|23.62|23.48|23.71|23.57|23.61|23.47|49
1726495800000|2024-09-16 14:10:00|23.61|23.47|23.6|23.46|23.65|23.51|23.58|23.44|56
1726496100000|2024-09-16 14:15:00|23.59|23.45|23.49|23.35|23.61|23.47|23.48|23.34|61
1726496400000|2024-09-16 14:20:00|23.48|23.34|23.5|23.36|23.5|23.36|23.46|23.32|25
1726496700000|2024-09-16 14:25:00|23.51|23.37|23.54|23.4|23.54|23.4|23.5|23.36|40
1726497000000|2024-09-16 14:30:00|23.53|23.39|23.39|23.25|23.53|23.39|23.37|23.23|101
1726497300000|2024-09-16 14:35:00|23.4|23.26|23.47|23.33|23.47|23.33|23.39|23.25|104
1726497600000|2024-09-16 14:40:00|23.48|23.34|23.45|23.31|23.49|23.35|23.43|23.29|94
1726497900000|2024-09-16 14:45:00|23.44|23.3|23.44|23.3|23.45|23.31|23.38|23.24|81
1726498200000|2024-09-16 14:50:00|23.46|23.32|23.48|23.34|23.51|23.37|23.44|23.3|56
1726498500000|2024-09-16 14:55:00|23.49|23.35|23.48|23.34|23.49|23.35|23.44|23.3|64
1726498800000|2024-09-16 15:00:00|23.47|23.33|23.48|23.34|23.49|23.35|23.47|23.33|16
1726499100000|2024-09-16 15:05:00|23.49|23.35|23.49|23.35|23.54|23.4|23.48|23.34|65
1726499400000|2024-09-16 15:10:00|23.5|23.36|23.48|23.34|23.51|23.37|23.46|23.32|61
1726499700000|2024-09-16 15:15:00|23.49|23.35|23.57|23.43|23.57|23.43|23.48|23.34|53
1726500000000|2024-09-16 15:20:00|23.58|23.44|23.64|23.5|23.65|23.51|23.57|23.43|47
1726500300000|2024-09-16 15:25:00|23.63|23.49|23.68|23.54|23.68|23.54|23.62|23.48|37
1726500600000|2024-09-16 15:30:00|23.67|23.53|23.74|23.6|23.75|23.61|23.67|23.53|57
1726500900000|2024-09-16 15:35:00|23.73|23.59|23.66|23.52|23.73|23.59|23.65|23.51|58
1726501200000|2024-09-16 15:40:00|23.67|23.53|23.58|23.44|23.68|23.54|23.57|23.43|76
1726501500000|2024-09-16 15:45:00|23.57|23.43|23.61|23.47|23.64|23.5|23.57|23.43|37
1726501800000|2024-09-16 15:50:00|23.63|23.49|23.64|23.5|23.67|23.53|23.61|23.47|50
1726502100000|2024-09-16 15:55:00|23.65|23.51|23.58|23.44|23.65|23.51|23.57|23.43|62
1726502400000|2024-09-16 16:00:00|23.59|23.45|23.52|23.38|23.59|23.45|23.52|23.38|60
1726502700000|2024-09-16 16:05:00|23.51|23.37|23.56|23.42|23.57|23.43|23.49|23.35|64
1726503000000|2024-09-16 16:10:00|23.55|23.41|23.49|23.35|23.56|23.42|23.49|23.35|41
1726503300000|2024-09-16 16:15:00|23.5|23.36|23.51|23.37|23.52|23.38|23.45|23.31|53
1726503600000|2024-09-16 16:20:00|23.52|23.38|23.5|23.36|23.52|23.38|23.46|23.32|66
1726503900000|2024-09-16 16:25:00|23.49|23.35|23.53|23.39|23.57|23.43|23.49|23.35|37
1726504200000|2024-09-16 16:30:00|23.52|23.38|23.47|23.33|23.54|23.4|23.45|23.31|56
1726504500000|2024-09-16 16:35:00|23.48|23.34|23.45|23.31|23.49|23.35|23.43|23.29|53
1726504800000|2024-09-16 16:40:00|23.46|23.32|23.45|23.31|23.46|23.32|23.43|23.29|34
1726505100000|2024-09-16 16:45:00|23.42|23.28|23.41|23.27|23.44|23.3|23.41|23.27|20
1726505700000|2024-09-16 16:55:00|23.47|23.33|23.48|23.34|23.55|23.41|23.47|23.33|47
1726506000000|2024-09-16 17:00:00|23.47|23.33|23.42|23.28|23.48|23.34|23.4|23.26|56
1726506300000|2024-09-16 17:05:00|23.43|23.29|23.37|23.23|23.44|23.3|23.36|23.22|69
1726506600000|2024-09-16 17:10:00|23.38|23.24|23.33|23.19|23.39|23.25|23.29|23.15|71
1726506900000|2024-09-16 17:15:00|23.34|23.2|23.42|23.28|23.44|23.3|23.34|23.2|35
1726507200000|2024-09-16 17:20:00|23.39|23.25|23.41|23.27|23.41|23.27|23.33|23.19|38
1726507500000|2024-09-16 17:25:00|23.42|23.28|23.4|23.26|23.44|23.3|23.38|23.24|41
1726507800000|2024-09-16 17:30:00|23.39|23.25|23.34|23.2|23.41|23.27|23.3|23.16|41
1726508100000|2024-09-16 17:35:00|23.33|23.19|23.31|23.17|23.34|23.2|23.31|23.17|31
1726508700000|2024-09-16 17:45:00|23.42|23.28|23.5|23.36|23.55|23.41|23.42|23.28|64
1726509000000|2024-09-16 17:50:00|23.51|23.37|23.59|23.45|23.6|23.46|23.5|23.36|67
1726509300000|2024-09-16 17:55:00|23.58|23.44|23.62|23.48|23.66|23.52|23.57|23.43|89
1726509600000|2024-09-16 18:00:00|23.63|23.49|23.6|23.46|23.63|23.49|23.57|23.43|49
1726510200000|2024-09-16 18:10:00|23.57|23.43|23.47|23.33|23.57|23.43|23.43|23.29|104
1726510500000|2024-09-16 18:15:00|23.48|23.34|23.47|23.33|23.53|23.39|23.47|23.33|72
1726510800000|2024-09-16 18:20:00|23.48|23.34|23.51|23.37|23.53|23.39|23.48|23.34|66
1726511100000|2024-09-16 18:25:00|23.52|23.38|23.52|23.38|23.55|23.41|23.52|23.38|28
1726511400000|2024-09-16 18:30:00|23.53|23.39|23.53|23.39|23.56|23.42|23.51|23.37|59
1726511700000|2024-09-16 18:35:00|23.54|23.4|23.5|23.36|23.57|23.43|23.5|23.36|22
1726512000000|2024-09-16 18:40:00|23.51|23.37|23.44|23.3|23.52|23.38|23.43|23.29|56
1726512300000|2024-09-16 18:45:00|23.45|23.31|23.45|23.31|23.45|23.31|23.45|23.31|1
1726512600000|2024-09-16 18:50:00|23.44|23.3|23.41|23.27|23.44|23.3|23.41|23.27|16
1726512900000|2024-09-16 18:55:00|23.42|23.28|23.42|23.28|23.44|23.3|23.42|23.28|27
1726513500000|2024-09-16 19:05:00|23.45|23.31|23.48|23.34|23.48|23.34|23.44|23.3|8
1726514100000|2024-09-16 19:15:00|23.46|23.32|23.47|23.33|23.47|23.33|23.41|23.27|20
1726514700000|2024-09-16 19:25:00|23.57|23.43|23.58|23.44|23.59|23.45|23.56|23.42|56
1726515000000|2024-09-16 19:30:00|23.59|23.45|23.58|23.44|23.61|23.47|23.56|23.42|98
1726515300000|2024-09-16 19:35:00|23.59|23.45|23.58|23.44|23.61|23.47|23.54|23.4|42
1726515600000|2024-09-16 19:40:00|23.59|23.45|23.57|23.43|23.59|23.45|23.57|23.43|5
1726515900000|2024-09-16 19:45:00|23.58|23.44|23.58|23.44|23.6|23.46|23.56|23.42|33
1726516200000|2024-09-16 19:50:00|23.59|23.45|23.57|23.43|23.63|23.49|23.56|23.42|36
1726516800000|2024-09-16 20:00:00|23.54|23.4|23.51|23.37|23.54|23.4|23.49|23.35|18
1726517100000|2024-09-16 20:05:00|23.5|23.36|23.55|23.41|23.57|23.43|23.49|23.35|62
1726517400000|2024-09-16 20:10:00|23.56|23.42|23.54|23.4|23.58|23.44|23.54|23.4|51
1726517700000|2024-09-16 20:15:00|23.53|23.39|23.5|23.36|23.54|23.4|23.5|23.36|26
1726518300000|2024-09-16 20:25:00|23.49|23.35|23.46|23.32|23.5|23.36|23.42|23.28|42
1726518600000|2024-09-16 20:30:00|23.47|23.33|23.5|23.36|23.51|23.37|23.47|23.33|20
1726518900000|2024-09-16 20:35:00|23.48|23.34|23.46|23.32|23.48|23.34|23.46|23.32|9
1726519200000|2024-09-16 20:40:00|23.47|23.33|23.49|23.35|23.51|23.37|23.45|23.31|40
1726519500000|2024-09-16 20:45:00|23.47|23.33|23.44|23.3|23.47|23.33|23.44|23.3|3
1726519800000|2024-09-16 20:50:00|23.45|23.31|23.45|23.31|23.46|23.32|23.45|23.31|5
1726520100000|2024-09-16 20:55:00|23.46|23.32|23.47|23.33|23.49|23.35|23.46|23.32|30
1726520400000|2024-09-16 21:00:00|23.48|23.34|23.48|23.34|23.5|23.36|23.44|23.3|103
1726520700000|2024-09-16 21:05:00|23.49|23.35|23.42|23.28|23.49|23.35|23.41|23.27|52
1726521000000|2024-09-16 21:10:00|23.43|23.29|23.42|23.28|23.46|23.32|23.4|23.26|57
1726521300000|2024-09-16 21:15:00|23.41|23.27|23.46|23.32|23.46|23.32|23.4|23.26|50
1726521600000|2024-09-16 21:20:00|23.45|23.31|23.52|23.38|23.52|23.38|23.45|23.31|51
1726521900000|2024-09-16 21:25:00|23.51|23.37|23.47|23.33|23.51|23.37|23.47|23.33|33
1726522200000|2024-09-16 21:30:00|23.48|23.34|23.49|23.35|23.49|23.35|23.44|23.3|47
1726522500000|2024-09-16 21:35:00|23.5|23.36|23.51|23.37|23.51|23.37|23.48|23.34|20
1726522800000|2024-09-16 21:40:00|23.5|23.36|23.49|23.35|23.5|23.36|23.47|23.33|18
1726523100000|2024-09-16 21:45:00|23.48|23.34|23.47|23.33|23.49|23.35|23.47|23.33|10
1726523400000|2024-09-16 21:50:00|23.48|23.34|23.51|23.37|23.52|23.38|23.47|23.33|19
1726523700000|2024-09-16 21:55:00|23.52|23.38|23.57|23.43|23.57|23.43|23.51|23.37|60
1726524000000|2024-09-16 22:00:00|23.56|23.42|23.5|23.36|23.56|23.42|23.48|23.34|25
1726524300000|2024-09-16 22:05:00|23.49|23.35|23.48|23.34|23.52|23.38|23.47|23.33|28
1726524600000|2024-09-16 22:10:00|23.47|23.33|23.44|23.3|23.47|23.33|23.43|23.29|10
1726524900000|2024-09-16 22:15:00|23.45|23.31|23.47|23.33|23.5|23.36|23.45|23.31|15
1726525200000|2024-09-16 22:20:00|23.49|23.35|23.44|23.3|23.49|23.35|23.43|23.29|22
1726525500000|2024-09-16 22:25:00|23.43|23.29|23.42|23.28|23.43|23.29|23.41|23.27|16
1726525800000|2024-09-16 22:30:00|23.41|23.27|23.42|23.28|23.42|23.28|23.41|23.27|6
1726526100000|2024-09-16 22:35:00|23.41|23.27|23.43|23.29|23.43|23.29|23.41|23.27|15
1726526400000|2024-09-16 22:40:00|23.42|23.28|23.41|23.27|23.44|23.3|23.4|23.26|16
1726526700000|2024-09-16 22:45:00|23.4|23.26|23.4|23.26|23.43|23.29|23.39|23.25|12
1726527000000|2024-09-16 22:50:00|23.41|23.27|23.42|23.28|23.42|23.28|23.41|23.27|4
1726527300000|2024-09-16 22:55:00|23.43|23.29|23.43|23.29|23.43|23.29|23.43|23.29|1
1726527600000|2024-09-16 23:00:00|23.44|23.3|23.45|23.31|23.45|23.31|23.44|23.3|4
1726527900000|2024-09-16 23:05:00|23.46|23.32|23.44|23.3|23.46|23.32|23.44|23.3|31
1726528500000|2024-09-16 23:15:00|23.43|23.29|23.41|23.27|23.43|23.29|23.41|23.27|11
1726528800000|2024-09-16 23:20:00|23.47|23.33|23.51|23.37|23.52|23.38|23.47|23.33|7
1726529400000|2024-09-16 23:30:00|23.53|23.39|23.55|23.41|23.55|23.41|23.53|23.39|2
1726530000000|2024-09-16 23:40:00|23.57|23.43|23.6|23.46|23.62|23.48|23.57|23.43|16
1726530300000|2024-09-16 23:45:00|23.59|23.45|23.62|23.48|23.67|23.53|23.59|23.45|40
1726530600000|2024-09-16 23:50:00|23.61|23.47|23.6|23.46|23.62|23.48|23.59|23.45|16
1726530900000|2024-09-16 23:55:00|23.59|23.45|23.59|23.45|23.6|23.46|23.58|23.44|17
1726531200000|2024-09-17 00:00:00|23.58|23.44|23.57|23.43|23.6|23.46|23.55|23.41|71
1726531500000|2024-09-17 00:05:00|23.58|23.44|23.61|23.47|23.62|23.48|23.58|23.44|52
1726531800000|2024-09-17 00:10:00|23.6|23.46|23.6|23.46|23.62|23.48|23.59|23.45|15
1726532100000|2024-09-17 00:15:00|23.59|23.45|23.54|23.4|23.6|23.46|23.52|23.38|59
1726532400000|2024-09-17 00:20:00|23.55|23.41|23.53|23.39|23.56|23.42|23.52|23.38|27
1726532700000|2024-09-17 00:25:00|23.54|23.4|23.5|23.36|23.54|23.4|23.48|23.34|25
1726533000000|2024-09-17 00:30:00|23.49|23.35|23.5|23.36|23.5|23.36|23.48|23.34|18
1726533300000|2024-09-17 00:35:00|23.49|23.35|23.47|23.33|23.5|23.36|23.47|23.33|11
1726533600000|2024-09-17 00:40:00|23.46|23.32|23.42|23.28|23.47|23.33|23.41|23.27|21
1726533900000|2024-09-17 00:45:00|23.43|23.29|23.39|23.25|23.44|23.3|23.39|23.25|49
1726534200000|2024-09-17 00:50:00|23.38|23.24|23.33|23.19|23.4|23.26|23.33|23.19|42
1726534500000|2024-09-17 00:55:00|23.34|23.2|23.33|23.19|23.37|23.23|23.32|23.18|64
1726534800000|2024-09-17 01:00:00|23.32|23.18|23.39|23.25|23.4|23.26|23.32|23.18|66
1726535100000|2024-09-17 01:05:00|23.38|23.24|23.36|23.22|23.4|23.26|23.36|23.22|19
1726535400000|2024-09-17 01:10:00|23.35|23.21|23.25|23.11|23.38|23.24|23.25|23.11|62
1726535700000|2024-09-17 01:15:00|23.24|23.1|23.25|23.11|23.3|23.16|23.24|23.1|90
1726536000000|2024-09-17 01:20:00|23.26|23.12|23.28|23.14|23.3|23.16|23.25|23.11|49
1726536300000|2024-09-17 01:25:00|23.29|23.15|23.29|23.15|23.29|23.15|23.27|23.13|9
1726536600000|2024-09-17 01:30:00|23.28|23.14|23.27|23.13|23.3|23.16|23.26|23.12|36
1726536900000|2024-09-17 01:35:00|23.26|23.12|23.24|23.1|23.27|23.13|23.24|23.1|15
1726537200000|2024-09-17 01:40:00|23.25|23.11|23.35|23.21|23.35|23.21|23.25|23.11|68
1726537500000|2024-09-17 01:45:00|23.36|23.22|23.34|23.2|23.37|23.23|23.34|23.2|43
1726537800000|2024-09-17 01:50:00|23.36|23.22|23.36|23.22|23.38|23.24|23.35|23.21|8
1726538100000|2024-09-17 01:55:00|23.35|23.21|23.36|23.22|23.37|23.23|23.35|23.21|8
1726538400000|2024-09-17 02:00:00|23.38|23.24|23.39|23.25|23.41|23.27|23.38|23.24|32
1726538700000|2024-09-17 02:05:00|23.4|23.26|23.38|23.24|23.41|23.27|23.38|23.24|17
1726539000000|2024-09-17 02:10:00|23.37|23.23|23.38|23.24|23.4|23.26|23.37|23.23|20
1726539300000|2024-09-17 02:15:00|23.39|23.25|23.43|23.29|23.43|23.29|23.38|23.24|31
1726539600000|2024-09-17 02:20:00|23.42|23.28|23.41|23.27|23.42|23.28|23.38|23.24|32
1726539900000|2024-09-17 02:25:00|23.42|23.28|23.43|23.29|23.45|23.31|23.42|23.28|16
1726540200000|2024-09-17 02:30:00|23.42|23.28|23.42|23.28|23.43|23.29|23.42|23.28|11
1726540500000|2024-09-17 02:35:00|23.44|23.3|23.48|23.34|23.48|23.34|23.44|23.3|17
1726541100000|2024-09-17 02:45:00|23.5|23.36|23.52|23.38|23.53|23.39|23.5|23.36|51
1726541400000|2024-09-17 02:50:00|23.51|23.37|23.47|23.33|23.51|23.37|23.45|23.31|89
1726541700000|2024-09-17 02:55:00|23.46|23.32|23.46|23.32|23.47|23.33|23.46|23.32|25
1726542000000|2024-09-17 03:00:00|23.47|23.33|23.45|23.31|23.47|23.33|23.43|23.29|33
1726542300000|2024-09-17 03:05:00|23.46|23.32|23.45|23.31|23.46|23.32|23.42|23.28|22
1726542600000|2024-09-17 03:10:00|23.46|23.32|23.45|23.31|23.46|23.32|23.45|23.31|2
1726542900000|2024-09-17 03:15:00|23.46|23.32|23.45|23.31|23.47|23.33|23.45|23.31|4
1726543200000|2024-09-17 03:20:00|23.44|23.3|23.48|23.34|23.49|23.35|23.44|23.3|19
1726543500000|2024-09-17 03:25:00|23.5|23.36|23.51|23.37|23.51|23.37|23.5|23.36|2
1726543800000|2024-09-17 03:30:00|23.52|23.38|23.53|23.39|23.53|23.39|23.51|23.37|4
1726544100000|2024-09-17 03:35:00|23.55|23.41|23.57|23.43|23.58|23.44|23.54|23.4|35
1726544400000|2024-09-17 03:40:00|23.58|23.44|23.6|23.46|23.6|23.46|23.58|23.44|5
1726545000000|2024-09-17 03:50:00|23.59|23.45|23.57|23.43|23.59|23.45|23.56|23.42|26
1726545300000|2024-09-17 03:55:00|23.56|23.42|23.56|23.42|23.58|23.44|23.56|23.42|15
1726545900000|2024-09-17 04:05:00|23.57|23.43|23.57|23.43|23.57|23.43|23.56|23.42|7
1726546500000|2024-09-17 04:15:00|23.58|23.44|23.57|23.43|23.58|23.44|23.56|23.42|6
1726546800000|2024-09-17 04:20:00|23.56|23.42|23.58|23.44|23.59|23.45|23.56|23.42|13
1726547100000|2024-09-17 04:25:00|23.57|23.43|23.61|23.47|23.64|23.5|23.57|23.43|29
1726547400000|2024-09-17 04:30:00|23.6|23.46|23.62|23.48|23.63|23.49|23.6|23.46|11
1726547700000|2024-09-17 04:35:00|23.63|23.49|23.66|23.52|23.66|23.52|23.62|23.48|42
1726548000000|2024-09-17 04:40:00|23.65|23.51|23.68|23.54|23.68|23.54|23.65|23.51|12
1726548600000|2024-09-17 04:50:00|23.7|23.56|23.68|23.54|23.72|23.58|23.68|23.54|15
1726548900000|2024-09-17 04:55:00|23.69|23.55|23.72|23.58|23.72|23.58|23.69|23.55|30
1726549200000|2024-09-17 05:00:00|23.73|23.59|23.75|23.61|23.75|23.61|23.7|23.56|27
1726549500000|2024-09-17 05:05:00|23.74|23.6|23.75|23.61|23.75|23.61|23.73|23.59|4
1726550400000|2024-09-17 05:20:00|23.76|23.62|23.76|23.62|23.76|23.62|23.76|23.62|1
1726551000000|2024-09-17 05:30:00|23.81|23.67|23.9|23.76|23.9|23.76|23.81|23.67|27
1726551300000|2024-09-17 05:35:00|23.89|23.75|23.86|23.72|23.89|23.75|23.86|23.72|32
1726551600000|2024-09-17 05:40:00|23.85|23.71|23.87|23.73|23.87|23.73|23.84|23.7|33
1726552500000|2024-09-17 05:55:00|23.96|23.82|24.08|23.94|24.11|23.97|23.96|23.82|108
1726552800000|2024-09-17 06:00:00|24.09|23.95|24.05|23.91|24.11|23.97|24.04|23.9|37
1726553100000|2024-09-17 06:05:00|24.02|23.88|23.99|23.85|24.02|23.88|23.98|23.84|14
1726553700000|2024-09-17 06:15:00|23.98|23.84|23.99|23.85|23.99|23.85|23.95|23.81|34
1726554000000|2024-09-17 06:20:00|23.98|23.84|23.97|23.83|24|23.86|23.96|23.82|22
1726554300000|2024-09-17 06:25:00|23.93|23.79|23.89|23.75|23.93|23.79|23.88|23.74|19
1726554600000|2024-09-17 06:30:00|23.88|23.74|23.87|23.73|23.89|23.75|23.86|23.72|14
1726554900000|2024-09-17 06:35:00|23.88|23.74|23.91|23.77|23.94|23.8|23.88|23.74|32
1726555200000|2024-09-17 06:40:00|23.9|23.76|23.9|23.76|23.93|23.79|23.89|23.75|49
1726555500000|2024-09-17 06:45:00|23.89|23.75|23.86|23.72|23.89|23.75|23.86|23.72|36
1726555800000|2024-09-17 06:50:00|23.85|23.71|23.84|23.7|23.86|23.72|23.84|23.7|8
1726556100000|2024-09-17 06:55:00|23.85|23.71|23.82|23.68|23.85|23.71|23.82|23.68|40
1726556400000|2024-09-17 07:00:00|23.83|23.69|23.79|23.65|23.83|23.69|23.79|23.65|9
1726556700000|2024-09-17 07:05:00|23.8|23.66|23.8|23.66|23.83|23.69|23.78|23.64|60
1726557000000|2024-09-17 07:10:00|23.81|23.67|23.8|23.66|23.81|23.67|23.8|23.66|14
1726557300000|2024-09-17 07:15:00|23.81|23.67|23.81|23.67|23.84|23.7|23.81|23.67|27
1726557600000|2024-09-17 07:20:00|23.8|23.66|23.75|23.61|23.8|23.66|23.75|23.61|56
1726557900000|2024-09-17 07:25:00|23.76|23.62|23.77|23.63|23.77|23.63|23.74|23.6|18
1726558200000|2024-09-17 07:30:00|23.78|23.64|23.81|23.67|23.81|23.67|23.77|23.63|18
1726558500000|2024-09-17 07:35:00|23.84|23.7|23.88|23.74|23.89|23.75|23.84|23.7|6
1726558800000|2024-09-17 07:40:00|23.89|23.75|23.88|23.74|23.89|23.75|23.86|23.72|26
1726559100000|2024-09-17 07:45:00|23.87|23.73|23.91|23.77|23.91|23.77|23.87|23.73|41
1726559700000|2024-09-17 07:55:00|23.88|23.74|23.87|23.73|23.88|23.74|23.85|23.71|41
1726560000000|2024-09-17 08:00:00|23.88|23.74|23.95|23.81|23.95|23.81|23.88|23.74|32
1726560300000|2024-09-17 08:05:00|23.96|23.82|23.91|23.77|23.96|23.82|23.87|23.73|60
1726560600000|2024-09-17 08:10:00|23.9|23.76|23.91|23.77|23.96|23.82|23.9|23.76|34
1726560900000|2024-09-17 08:15:00|23.92|23.78|23.92|23.78|23.94|23.8|23.91|23.77|33
1726561500000|2024-09-17 08:25:00|23.82|23.68|23.79|23.65|23.82|23.68|23.76|23.62|28
1726561800000|2024-09-17 08:30:00|23.82|23.68|23.8|23.66|23.82|23.68|23.8|23.66|9
1726562100000|2024-09-17 08:35:00|23.81|23.67|23.84|23.7|23.85|23.71|23.81|23.67|14
1726562700000|2024-09-17 08:45:00|23.83|23.69|23.84|23.7|23.85|23.71|23.81|23.67|23
1726563000000|2024-09-17 08:50:00|23.83|23.69|23.83|23.69|23.86|23.72|23.8|23.66|59
1726563300000|2024-09-17 08:55:00|23.82|23.68|23.8|23.66|23.83|23.69|23.8|23.66|29
1726563600000|2024-09-17 09:00:00|23.79|23.65|23.75|23.61|23.8|23.66|23.75|23.61|48
1726563900000|2024-09-17 09:05:00|23.76|23.62|23.86|23.72|23.87|23.73|23.76|23.62|42
1726564200000|2024-09-17 09:10:00|23.87|23.73|23.9|23.76|23.94|23.8|23.87|23.73|33
1726564500000|2024-09-17 09:15:00|23.84|23.7|23.77|23.63|23.84|23.7|23.77|23.63|5
1726564800000|2024-09-17 09:20:00|23.78|23.64|23.81|23.67|23.82|23.68|23.77|23.63|40
1726565100000|2024-09-17 09:25:00|23.82|23.68|23.82|23.68|23.84|23.7|23.81|23.67|33
1726565400000|2024-09-17 09:30:00|23.81|23.67|23.86|23.72|23.89|23.75|23.8|23.66|62
1726565700000|2024-09-17 09:35:00|23.85|23.71|23.92|23.78|23.93|23.79|23.85|23.71|56
1726566000000|2024-09-17 09:40:00|23.93|23.79|23.89|23.75|23.96|23.82|23.89|23.75|72
1726566300000|2024-09-17 09:45:00|23.9|23.76|23.91|23.77|23.91|23.77|23.88|23.74|18
1726566600000|2024-09-17 09:50:00|23.94|23.8|24.03|23.89|24.03|23.89|23.94|23.8|26
1726566900000|2024-09-17 09:55:00|24.02|23.88|23.96|23.82|24.03|23.89|23.93|23.79|108
1726567200000|2024-09-17 10:00:00|23.97|23.83|23.95|23.81|24.02|23.88|23.95|23.81|109
1726567500000|2024-09-17 10:05:00|23.96|23.82|24.02|23.88|24.03|23.89|23.93|23.79|84
1726567800000|2024-09-17 10:10:00|24.03|23.89|23.99|23.85|24.04|23.9|23.96|23.82|60
1726568100000|2024-09-17 10:15:00|23.98|23.84|24|23.86|24.01|23.87|23.98|23.84|15
1726568400000|2024-09-17 10:20:00|23.99|23.85|23.98|23.84|24.01|23.87|23.97|23.83|45
1726569000000|2024-09-17 10:30:00|23.97|23.83|23.97|23.83|23.99|23.85|23.95|23.81|21
1726569300000|2024-09-17 10:35:00|23.99|23.85|24.01|23.87|24.08|23.94|23.99|23.85|58
1726569600000|2024-09-17 10:40:00|24.02|23.88|24.02|23.88|24.03|23.89|23.99|23.85|33
1726569900000|2024-09-17 10:45:00|24.03|23.89|24.05|23.91|24.06|23.92|24.03|23.89|42
1726570500000|2024-09-17 10:55:00|24.06|23.92|24.09|23.95|24.09|23.95|24.06|23.92|41
1726570800000|2024-09-17 11:00:00|24.1|23.96|24.07|23.93|24.11|23.97|24.06|23.92|64
1726571100000|2024-09-17 11:05:00|24.08|23.94|24.01|23.87|24.09|23.95|24|23.86|52
1726571400000|2024-09-17 11:10:00|24|23.86|23.98|23.84|24.01|23.87|23.97|23.83|52
1726571700000|2024-09-17 11:15:00|23.97|23.83|23.95|23.81|23.99|23.85|23.92|23.78|47
1726572000000|2024-09-17 11:20:00|23.94|23.8|23.94|23.8|23.95|23.81|23.91|23.77|37
1726572300000|2024-09-17 11:25:00|23.95|23.81|23.94|23.8|23.96|23.82|23.93|23.79|20
1726572600000|2024-09-17 11:30:00|23.95|23.81|23.94|23.8|23.95|23.81|23.94|23.8|2
1726573200000|2024-09-17 11:40:00|23.93|23.79|23.89|23.75|23.94|23.8|23.88|23.74|49
1726573500000|2024-09-17 11:45:00|23.9|23.76|23.87|23.73|23.91|23.77|23.87|23.73|22
1726573800000|2024-09-17 11:50:00|23.88|23.74|23.93|23.79|23.94|23.8|23.88|23.74|30
1726574100000|2024-09-17 11:55:00|23.94|23.8|23.92|23.78|23.95|23.81|23.92|23.78|16
1726574400000|2024-09-17 12:00:00|23.91|23.77|23.93|23.79|23.94|23.8|23.9|23.76|49
1726574700000|2024-09-17 12:05:00|23.92|23.78|23.93|23.79|23.94|23.8|23.92|23.78|6
1726575000000|2024-09-17 12:10:00|23.92|23.78|23.89|23.75|23.93|23.79|23.89|23.75|28
1726575300000|2024-09-17 12:15:00|23.9|23.76|23.86|23.72|23.9|23.76|23.86|23.72|25
1726575600000|2024-09-17 12:20:00|23.87|23.73|23.91|23.77|23.92|23.78|23.87|23.73|15
1726575900000|2024-09-17 12:25:00|23.92|23.78|23.93|23.79|23.93|23.79|23.91|23.77|4
1726576200000|2024-09-17 12:30:00|23.94|23.8|23.9|23.76|23.95|23.81|23.88|23.74|92
1726576500000|2024-09-17 12:35:00|23.91|23.77|23.89|23.75|23.91|23.77|23.89|23.75|7
1726576800000|2024-09-17 12:40:00|23.88|23.74|23.93|23.79|23.93|23.79|23.88|23.74|55
1726577400000|2024-09-17 12:50:00|23.95|23.81|23.97|23.83|24.01|23.87|23.95|23.81|38
1726577700000|2024-09-17 12:55:00|23.98|23.84|23.98|23.84|24.01|23.87|23.96|23.82|26
1726578000000|2024-09-17 13:00:00|23.95|23.81|23.93|23.79|23.96|23.82|23.93|23.79|16
1726578300000|2024-09-17 13:05:00|23.94|23.8|23.97|23.83|23.97|23.83|23.93|23.79|12
1726578600000|2024-09-17 13:10:00|23.98|23.84|23.97|23.83|23.98|23.84|23.96|23.82|16
1726578900000|2024-09-17 13:15:00|23.94|23.8|23.96|23.82|23.97|23.83|23.91|23.77|22
1726579200000|2024-09-17 13:20:00|23.95|23.81|23.97|23.83|23.98|23.84|23.94|23.8|21
1726579500000|2024-09-17 13:25:00|23.96|23.82|23.96|23.82|23.96|23.82|23.95|23.81|5
1726579800000|2024-09-17 13:30:00|23.95|23.81|23.93|23.79|23.95|23.81|23.93|23.79|23
1726580700000|2024-09-17 13:45:00|23.87|23.73|23.83|23.69|23.87|23.73|23.81|23.67|50
1726581000000|2024-09-17 13:50:00|23.77|23.63|23.73|23.59|23.78|23.64|23.73|23.59|5
1726581300000|2024-09-17 13:55:00|23.72|23.58|23.74|23.6|23.74|23.6|23.7|23.56|33
1726581600000|2024-09-17 14:00:00|23.76|23.62|23.8|23.66|23.82|23.68|23.76|23.62|28
1726581900000|2024-09-17 14:05:00|23.79|23.65|23.86|23.72|23.89|23.75|23.79|23.65|50
1726582200000|2024-09-17 14:10:00|23.87|23.73|24.02|23.88|24.03|23.89|23.84|23.7|120
1726582500000|2024-09-17 14:15:00|24.03|23.89|24.17|24.03|24.22|24.08|24.03|23.89|115
1726582800000|2024-09-17 14:20:00|24.18|24.04|24.28|24.14|24.28|24.14|24.16|24.02|119
1726583100000|2024-09-17 14:25:00|24.29|24.15|24.34|24.2|24.39|24.25|24.25|24.11|183
1726583400000|2024-09-17 14:30:00|24.35|24.21|24.19|24.05|24.36|24.22|24.17|24.03|147
1726583700000|2024-09-17 14:35:00|24.18|24.04|24.25|24.11|24.27|24.13|24.04|23.9|143
1726584000000|2024-09-17 14:40:00|24.24|24.1|24.24|24.1|24.27|24.13|24.19|24.05|89
1726584300000|2024-09-17 14:45:00|24.25|24.11|24.34|24.2|24.35|24.21|24.25|24.11|68
1726584600000|2024-09-17 14:50:00|24.35|24.21|24.28|24.14|24.35|24.21|24.27|24.13|45
1726585500000|2024-09-17 15:05:00|24.34|24.2|24.46|24.32|24.5|24.36|24.34|24.2|63
1726585800000|2024-09-17 15:10:00|24.45|24.31|24.47|24.33|24.49|24.35|24.43|24.29|17
1726586100000|2024-09-17 15:15:00|24.51|24.37|24.51|24.37|24.53|24.39|24.46|24.32|54
1726586400000|2024-09-17 15:20:00|24.52|24.38|24.46|24.32|24.53|24.39|24.43|24.29|111
1726587000000|2024-09-17 15:30:00|24.45|24.31|24.43|24.29|24.46|24.32|24.43|24.29|11
1726587300000|2024-09-17 15:35:00|24.41|24.27|24.4|24.26|24.41|24.27|24.39|24.25|7
1726587600000|2024-09-17 15:40:00|24.41|24.27|24.42|24.28|24.49|24.35|24.41|24.27|37
1726587900000|2024-09-17 15:45:00|24.41|24.27|24.44|24.3|24.48|24.34|24.36|24.22|109
1726588200000|2024-09-17 15:50:00|24.45|24.31|24.52|24.38|24.53|24.39|24.45|24.31|50
1726588500000|2024-09-17 15:55:00|24.51|24.37|24.49|24.35|24.56|24.42|24.48|24.34|29
1726588800000|2024-09-17 16:00:00|24.5|24.36|24.51|24.37|24.55|24.41|24.49|24.35|105
1726589100000|2024-09-17 16:05:00|24.52|24.38|24.52|24.38|24.53|24.39|24.49|24.35|51
1726589400000|2024-09-17 16:10:00|24.53|24.39|24.48|24.34|24.53|24.39|24.47|24.33|57
1726589700000|2024-09-17 16:15:00|24.47|24.33|24.32|24.18|24.47|24.33|24.31|24.17|102
1726590000000|2024-09-17 16:20:00|24.31|24.17|24.38|24.24|24.38|24.24|24.26|24.12|105
1726590300000|2024-09-17 16:25:00|24.39|24.25|24.36|24.22|24.44|24.3|24.36|24.22|68
1726590600000|2024-09-17 16:30:00|24.35|24.21|24.24|24.1|24.36|24.22|24.23|24.09|92
1726590900000|2024-09-17 16:35:00|24.25|24.11|24.24|24.1|24.31|24.17|24.24|24.1|46
1726591500000|2024-09-17 16:45:00|24.27|24.13|24.2|24.06|24.3|24.16|24.19|24.05|66
1726591800000|2024-09-17 16:50:00|24.17|24.03|24.19|24.05|24.19|24.05|24.17|24.03|5
1726592100000|2024-09-17 16:55:00|24.21|24.07|24.19|24.05|24.23|24.09|24.19|24.05|25
1726592400000|2024-09-17 17:00:00|24.2|24.06|24.21|24.07|24.22|24.08|24.18|24.04|36
1726594200000|2024-09-17 17:30:00|24.23|24.09|24.2|24.06|24.24|24.1|24.2|24.06|10
1726594500000|2024-09-17 17:35:00|24.21|24.07|24.21|24.07|24.21|24.07|24.2|24.06|3
1726594800000|2024-09-17 17:40:00|24.22|24.08|24.19|24.05|24.23|24.09|24.14|24|35
1726595100000|2024-09-17 17:45:00|24.2|24.06|24.21|24.07|24.21|24.07|24.16|24.02|27
1726595400000|2024-09-17 17:50:00|24.2|24.06|24.21|24.07|24.25|24.11|24.2|24.06|34
1726595700000|2024-09-17 17:55:00|24.2|24.06|24.16|24.02|24.2|24.06|24.15|24.01|31
1726596000000|2024-09-17 18:00:00|24.15|24.01|24.14|24|24.18|24.04|24.12|23.98|46
1726596300000|2024-09-17 18:05:00|24.15|24.01|24.18|24.04|24.2|24.06|24.13|23.99|20
1726596600000|2024-09-17 18:10:00|24.17|24.03|24.12|23.98|24.2|24.06|24.12|23.98|22
1726596900000|2024-09-17 18:15:00|24.13|23.99|24.11|23.97|24.15|24.01|24.1|23.96|25
1726597200000|2024-09-17 18:20:00|24.1|23.96|24.16|24.02|24.16|24.02|24.08|23.94|51
1726597500000|2024-09-17 18:25:00|24.17|24.03|24.16|24.02|24.19|24.05|24.13|23.99|23
1726597800000|2024-09-17 18:30:00|24.15|24.01|24.14|24|24.17|24.03|24.13|23.99|26
1726598100000|2024-09-17 18:35:00|24.15|24.01|24.17|24.03|24.18|24.04|24.15|24.01|7
1726599000000|2024-09-17 18:50:00|24.11|23.97|23.97|23.83|24.11|23.97|23.96|23.82|64
1726599300000|2024-09-17 18:55:00|23.98|23.84|24.02|23.88|24.02|23.88|23.95|23.81|45
1726599600000|2024-09-17 19:00:00|24.04|23.9|24.02|23.88|24.05|23.91|24.01|23.87|13
1726599900000|2024-09-17 19:05:00|24.01|23.87|24.05|23.91|24.07|23.93|24.01|23.87|19
1726600200000|2024-09-17 19:10:00|24.06|23.92|24.1|23.96|24.11|23.97|24.05|23.91|18
1726600500000|2024-09-17 19:15:00|24.09|23.95|24.08|23.94|24.11|23.97|24.07|23.93|7
1726600800000|2024-09-17 19:20:00|24.07|23.93|24.05|23.91|24.08|23.94|24.04|23.9|23
1726602300000|2024-09-17 19:45:00|23.94|23.8|23.82|23.68|23.94|23.8|23.81|23.67|11
1726602600000|2024-09-17 19:50:00|23.81|23.67|23.96|23.82|23.97|23.83|23.78|23.64|127
1726602900000|2024-09-17 19:55:00|23.95|23.81|23.94|23.8|23.96|23.82|23.91|23.77|55
1726603200000|2024-09-17 20:00:00|23.93|23.79|23.88|23.74|23.95|23.81|23.87|23.73|71
1726603500000|2024-09-17 20:05:00|23.89|23.75|23.93|23.79|23.96|23.82|23.89|23.75|53
1726603800000|2024-09-17 20:10:00|23.94|23.8|23.89|23.75|23.98|23.84|23.88|23.74|40
1726604400000|2024-09-17 20:20:00|23.94|23.8|23.98|23.84|24|23.86|23.94|23.8|23
1726604700000|2024-09-17 20:25:00|23.97|23.83|23.99|23.85|24.02|23.88|23.97|23.83|39
1726605000000|2024-09-17 20:30:00|24|23.86|24.01|23.87|24.05|23.91|23.99|23.85|29
1726605300000|2024-09-17 20:35:00|24.02|23.88|23.95|23.81|24.02|23.88|23.94|23.8|30
1726606200000|2024-09-17 20:50:00|23.96|23.82|23.89|23.75|23.97|23.83|23.89|23.75|30
1726606500000|2024-09-17 20:55:00|23.88|23.74|23.89|23.75|23.91|23.77|23.88|23.74|28
1726606800000|2024-09-17 21:00:00|23.9|23.76|23.96|23.82|23.97|23.83|23.9|23.76|73
1726607100000|2024-09-17 21:05:00|23.97|23.83|23.99|23.85|24|23.86|23.97|23.83|23
1726607400000|2024-09-17 21:10:00|23.98|23.84|23.97|23.83|24|23.86|23.97|23.83|34
1726607700000|2024-09-17 21:15:00|23.98|23.84|23.99|23.85|24|23.86|23.96|23.82|62
1726608000000|2024-09-17 21:20:00|24|23.86|24.02|23.88|24.04|23.9|23.99|23.85|40
1726608300000|2024-09-17 21:25:00|24.03|23.89|24.02|23.88|24.03|23.89|24|23.86|8
1726608600000|2024-09-17 21:30:00|24.01|23.87|24.01|23.87|24.02|23.88|23.98|23.84|115
1726608900000|2024-09-17 21:35:00|24.02|23.88|24.03|23.89|24.05|23.91|24.02|23.88|28
1726609200000|2024-09-17 21:40:00|24.02|23.88|24.03|23.89|24.04|23.9|24.01|23.87|30
1726609500000|2024-09-17 21:45:00|24.02|23.88|24|23.86|24.02|23.88|23.98|23.84|14
1726609800000|2024-09-17 21:50:00|23.99|23.85|23.99|23.85|23.99|23.85|23.98|23.84|5
1726610100000|2024-09-17 21:55:00|23.97|23.83|24|23.86|24.02|23.88|23.95|23.81|22
1726610400000|2024-09-17 22:00:00|23.99|23.85|23.94|23.8|23.99|23.85|23.94|23.8|7
1726610700000|2024-09-17 22:05:00|23.95|23.81|23.97|23.83|23.97|23.83|23.9|23.76|45
1726611000000|2024-09-17 22:10:00|23.98|23.84|23.97|23.83|23.99|23.85|23.95|23.81|18
1726611300000|2024-09-17 22:15:00|23.96|23.82|23.98|23.84|23.98|23.84|23.96|23.82|7
1726611600000|2024-09-17 22:20:00|23.92|23.78|23.89|23.75|23.92|23.78|23.89|23.75|12
1726611900000|2024-09-17 22:25:00|23.9|23.76|23.88|23.74|23.9|23.76|23.88|23.74|11
1726612500000|2024-09-17 22:35:00|23.89|23.75|23.89|23.75|23.89|23.75|23.89|23.75|1
1726612800000|2024-09-17 22:40:00|23.9|23.76|23.91|23.77|23.92|23.78|23.89|23.75|13
1726613100000|2024-09-17 22:45:00|23.92|23.78|23.91|23.77|23.92|23.78|23.88|23.74|12
1726613400000|2024-09-17 22:50:00|23.9|23.76|23.89|23.75|23.93|23.79|23.89|23.75|20
1726613700000|2024-09-17 22:55:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|2
1726614000000|2024-09-17 23:00:00|23.86|23.72|23.82|23.68|23.86|23.72|23.8|23.66|27
1726614300000|2024-09-17 23:05:00|23.83|23.69|23.82|23.68|23.83|23.69|23.79|23.65|30
1726614600000|2024-09-17 23:10:00|23.81|23.67|23.79|23.65|23.82|23.68|23.79|23.65|16
1726614900000|2024-09-17 23:15:00|23.8|23.66|23.8|23.66|23.81|23.67|23.77|23.63|23
1726615200000|2024-09-17 23:20:00|23.79|23.65|23.79|23.65|23.81|23.67|23.77|23.63|15
1726615500000|2024-09-17 23:25:00|23.78|23.64|23.79|23.65|23.81|23.67|23.78|23.64|9
1726615800000|2024-09-17 23:30:00|23.8|23.66|23.81|23.67|23.81|23.67|23.8|23.66|2
1726616100000|2024-09-17 23:35:00|23.82|23.68|23.82|23.68|23.82|23.68|23.81|23.67|5
1726616400000|2024-09-17 23:40:00|23.83|23.69|23.8|23.66|23.83|23.69|23.8|23.66|12
1726616700000|2024-09-17 23:45:00|23.81|23.67|23.82|23.68|23.82|23.68|23.81|23.67|6
1726617000000|2024-09-17 23:50:00|23.83|23.69|23.83|23.69|23.85|23.71|23.82|23.68|20
1726617300000|2024-09-17 23:55:00|23.84|23.7|23.85|23.71|23.85|23.71|23.82|23.68|26
1726617600000|2024-09-18 00:00:00|23.84|23.7|23.82|23.68|23.85|23.71|23.82|23.68|15
1726617900000|2024-09-18 00:05:00|23.81|23.67|23.76|23.62|23.81|23.67|23.75|23.61|9
1726618200000|2024-09-18 00:10:00|23.77|23.63|23.75|23.61|23.77|23.63|23.74|23.6|19
1726618500000|2024-09-18 00:15:00|23.76|23.62|23.69|23.55|23.76|23.62|23.68|23.54|26
1726618800000|2024-09-18 00:20:00|23.68|23.54|23.66|23.52|23.68|23.54|23.65|23.51|39
1726619100000|2024-09-18 00:25:00|23.65|23.51|23.67|23.53|23.69|23.55|23.65|23.51|17
1726619400000|2024-09-18 00:30:00|23.65|23.51|23.62|23.48|23.65|23.51|23.61|23.47|36
1726619700000|2024-09-18 00:35:00|23.61|23.47|23.62|23.48|23.62|23.48|23.58|23.44|34
1726620000000|2024-09-18 00:40:00|23.63|23.49|23.67|23.53|23.67|23.53|23.61|23.47|13
1726620300000|2024-09-18 00:45:00|23.69|23.55|23.8|23.66|23.81|23.67|23.69|23.55|40
1726620600000|2024-09-18 00:50:00|23.81|23.67|23.83|23.69|23.85|23.71|23.76|23.62|46
1726620900000|2024-09-18 00:55:00|23.84|23.7|23.8|23.66|23.84|23.7|23.79|23.65|25
1726621200000|2024-09-18 01:00:00|23.79|23.65|23.75|23.61|23.79|23.65|23.73|23.59|17
1726621500000|2024-09-18 01:05:00|23.74|23.6|23.8|23.66|23.81|23.67|23.73|23.59|28
1726621800000|2024-09-18 01:10:00|23.81|23.67|23.71|23.57|23.81|23.67|23.7|23.56|27
1726622100000|2024-09-18 01:15:00|23.7|23.56|23.74|23.6|23.74|23.6|23.68|23.54|23
1726622400000|2024-09-18 01:20:00|23.73|23.59|23.74|23.6|23.74|23.6|23.72|23.58|10
1726622700000|2024-09-18 01:25:00|23.75|23.61|23.79|23.65|23.79|23.65|23.74|23.6|21
1726623000000|2024-09-18 01:30:00|23.8|23.66|23.78|23.64|23.83|23.69|23.78|23.64|35
1726623300000|2024-09-18 01:35:00|23.79|23.65|23.75|23.61|23.79|23.65|23.72|23.58|17
1726623600000|2024-09-18 01:40:00|23.74|23.6|23.78|23.64|23.8|23.66|23.74|23.6|29
1726623900000|2024-09-18 01:45:00|23.79|23.65|23.7|23.56|23.79|23.65|23.7|23.56|36
1726624200000|2024-09-18 01:50:00|23.71|23.57|23.73|23.59|23.77|23.63|23.71|23.57|27
1726624500000|2024-09-18 01:55:00|23.72|23.58|23.74|23.6|23.76|23.62|23.72|23.58|21
1726624800000|2024-09-18 02:00:00|23.73|23.59|23.74|23.6|23.75|23.61|23.71|23.57|34
1726625100000|2024-09-18 02:05:00|23.75|23.61|23.74|23.6|23.78|23.64|23.73|23.59|42
1726625400000|2024-09-18 02:10:00|23.73|23.59|23.74|23.6|23.76|23.62|23.71|23.57|51
1726625700000|2024-09-18 02:15:00|23.75|23.61|23.76|23.62|23.77|23.63|23.73|23.59|46
1726626000000|2024-09-18 02:20:00|23.75|23.61|23.74|23.6|23.75|23.61|23.72|23.58|28
1726626300000|2024-09-18 02:25:00|23.75|23.61|23.75|23.61|23.75|23.61|23.74|23.6|17
1726626600000|2024-09-18 02:30:00|23.74|23.6|23.79|23.65|23.81|23.67|23.73|23.59|42
1726626900000|2024-09-18 02:35:00|23.78|23.64|23.82|23.68|23.83|23.69|23.78|23.64|22
1726627200000|2024-09-18 02:40:00|23.83|23.69|23.83|23.69|23.83|23.69|23.79|23.65|30
1726627500000|2024-09-18 02:45:00|23.82|23.68|23.81|23.67|23.86|23.72|23.81|23.67|42
1726627800000|2024-09-18 02:50:00|23.82|23.68|23.84|23.7|23.85|23.71|23.81|23.67|31
1726628100000|2024-09-18 02:55:00|23.85|23.71|23.87|23.73|23.88|23.74|23.85|23.71|13
1726628400000|2024-09-18 03:00:00|23.88|23.74|23.96|23.82|23.97|23.83|23.87|23.73|38
1726628700000|2024-09-18 03:05:00|23.95|23.81|23.91|23.77|23.95|23.81|23.89|23.75|33
1726629000000|2024-09-18 03:10:00|23.92|23.78|23.94|23.8|23.95|23.81|23.91|23.77|43
1726629300000|2024-09-18 03:15:00|23.95|23.81|23.92|23.78|23.97|23.83|23.91|23.77|36
1726629600000|2024-09-18 03:20:00|23.93|23.79|23.94|23.8|23.96|23.82|23.93|23.79|12
1726629900000|2024-09-18 03:25:00|23.95|23.81|23.97|23.83|23.97|23.83|23.94|23.8|21
1726630200000|2024-09-18 03:30:00|23.96|23.82|23.95|23.81|23.97|23.83|23.95|23.81|10
1726630500000|2024-09-18 03:35:00|23.94|23.8|23.91|23.77|23.94|23.8|23.91|23.77|12
1726631100000|2024-09-18 03:45:00|23.94|23.8|23.95|23.81|23.96|23.82|23.94|23.8|3
1726632000000|2024-09-18 04:00:00|23.94|23.8|23.92|23.78|23.94|23.8|23.92|23.78|7
1726632300000|2024-09-18 04:05:00|23.91|23.77|23.9|23.76|23.92|23.78|23.9|23.76|6
1726632600000|2024-09-18 04:10:00|23.91|23.77|23.93|23.79|23.93|23.79|23.9|23.76|21
1726632900000|2024-09-18 04:15:00|23.92|23.78|23.92|23.78|23.93|23.79|23.91|23.77|15
1726633200000|2024-09-18 04:20:00|23.91|23.77|23.89|23.75|23.91|23.77|23.89|23.75|25
1726633500000|2024-09-18 04:25:00|23.88|23.74|23.9|23.76|23.91|23.77|23.88|23.74|11
1726633800000|2024-09-18 04:30:00|23.89|23.75|23.83|23.69|23.89|23.75|23.83|23.69|31
1726634100000|2024-09-18 04:35:00|23.84|23.7|23.82|23.68|23.85|23.71|23.81|23.67|21
1726634700000|2024-09-18 04:45:00|23.79|23.65|23.73|23.59|23.79|23.65|23.72|23.58|21
1726635000000|2024-09-18 04:50:00|23.72|23.58|23.69|23.55|23.72|23.58|23.68|23.54|34
1726635300000|2024-09-18 04:55:00|23.7|23.56|23.74|23.6|23.74|23.6|23.69|23.55|21
1726635600000|2024-09-18 05:00:00|23.73|23.59|23.7|23.56|23.73|23.59|23.69|23.55|26
1726635900000|2024-09-18 05:05:00|23.69|23.55|23.71|23.57|23.71|23.57|23.65|23.51|37
1726636200000|2024-09-18 05:10:00|23.7|23.56|23.71|23.57|23.71|23.57|23.69|23.55|12
1726636800000|2024-09-18 05:20:00|23.7|23.56|23.71|23.57|23.71|23.57|23.69|23.55|20
1726637100000|2024-09-18 05:25:00|23.7|23.56|23.75|23.61|23.75|23.61|23.7|23.56|14
1726637400000|2024-09-18 05:30:00|23.74|23.6|23.77|23.63|23.77|23.63|23.74|23.6|20
1726637700000|2024-09-18 05:35:00|23.76|23.62|23.75|23.61|23.76|23.62|23.75|23.61|2
1726638000000|2024-09-18 05:40:00|23.76|23.62|23.73|23.59|23.76|23.62|23.72|23.58|10
1726638300000|2024-09-18 05:45:00|23.72|23.58|23.74|23.6|23.74|23.6|23.71|23.57|5
1726638600000|2024-09-18 05:50:00|23.73|23.59|23.74|23.6|23.74|23.6|23.73|23.59|4
1726638900000|2024-09-18 05:55:00|23.75|23.61|23.76|23.62|23.76|23.62|23.75|23.61|4
1726639200000|2024-09-18 06:00:00|23.74|23.6|23.74|23.6|23.75|23.61|23.73|23.59|31
1726639500000|2024-09-18 06:05:00|23.75|23.61|23.77|23.63|23.77|23.63|23.74|23.6|12
1726639800000|2024-09-18 06:10:00|23.78|23.64|23.68|23.54|23.78|23.64|23.65|23.51|95
1726640100000|2024-09-18 06:15:00|23.69|23.55|23.71|23.57|23.71|23.57|23.68|23.54|26
1726640400000|2024-09-18 06:20:00|23.72|23.58|23.72|23.58|23.72|23.58|23.71|23.57|9
1726640700000|2024-09-18 06:25:00|23.71|23.57|23.69|23.55|23.71|23.57|23.69|23.55|9
1726641000000|2024-09-18 06:30:00|23.7|23.56|23.66|23.52|23.71|23.57|23.65|23.51|20
1726641600000|2024-09-18 06:40:00|23.68|23.54|23.66|23.52|23.68|23.54|23.66|23.52|9
1726641900000|2024-09-18 06:45:00|23.67|23.53|23.67|23.53|23.67|23.53|23.66|23.52|9
1726642200000|2024-09-18 06:50:00|23.7|23.56|23.71|23.57|23.72|23.58|23.69|23.55|40
1726642500000|2024-09-18 06:55:00|23.7|23.56|23.7|23.56|23.71|23.57|23.66|23.52|21
1726642800000|2024-09-18 07:00:00|23.69|23.55|23.7|23.56|23.7|23.56|23.68|23.54|20
1726643100000|2024-09-18 07:05:00|23.71|23.57|23.74|23.6|23.74|23.6|23.71|23.57|16
1726643400000|2024-09-18 07:10:00|23.73|23.59|23.75|23.61|23.78|23.64|23.73|23.59|27
1726643700000|2024-09-18 07:15:00|23.76|23.62|23.73|23.59|23.76|23.62|23.73|23.59|16
1726644000000|2024-09-18 07:20:00|23.74|23.6|23.7|23.56|23.74|23.6|23.69|23.55|15
1726644300000|2024-09-18 07:25:00|23.69|23.55|23.74|23.6|23.74|23.6|23.69|23.55|10
1726644600000|2024-09-18 07:30:00|23.75|23.61|23.73|23.59|23.79|23.65|23.73|23.59|32
1726644900000|2024-09-18 07:35:00|23.74|23.6|23.71|23.57|23.74|23.6|23.7|23.56|28
1726645200000|2024-09-18 07:40:00|23.72|23.58|23.73|23.59|23.74|23.6|23.7|23.56|28
1726645500000|2024-09-18 07:45:00|23.72|23.58|23.71|23.57|23.73|23.59|23.7|23.56|24
1726645800000|2024-09-18 07:50:00|23.69|23.55|23.69|23.55|23.69|23.55|23.69|23.55|1
1726646100000|2024-09-18 07:55:00|23.7|23.56|23.69|23.55|23.71|23.57|23.69|23.55|10
1726646400000|2024-09-18 08:00:00|23.68|23.54|23.68|23.54|23.69|23.55|23.66|23.52|25
1726646700000|2024-09-18 08:05:00|23.67|23.53|23.64|23.5|23.68|23.54|23.63|23.49|28
1726647000000|2024-09-18 08:10:00|23.63|23.49|23.6|23.46|23.64|23.5|23.6|23.46|22
1726647300000|2024-09-18 08:15:00|23.59|23.45|23.6|23.46|23.63|23.49|23.58|23.44|34
1726647600000|2024-09-18 08:20:00|23.59|23.45|23.6|23.46|23.61|23.47|23.59|23.45|14
1726647900000|2024-09-18 08:25:00|23.59|23.45|23.57|23.43|23.6|23.46|23.56|23.42|16
1726648200000|2024-09-18 08:30:00|23.56|23.42|23.53|23.39|23.58|23.44|23.53|23.39|24
1726650600000|2024-09-18 09:10:00|23.5|23.36|23.45|23.31|23.51|23.37|23.45|23.31|22
1726653900000|2024-09-18 10:05:00|23.37|23.23|23.26|23.12|23.37|23.23|23.26|23.12|41
1726654200000|2024-09-18 10:10:00|23.19|23.05|23.19|23.05|23.2|23.06|23.18|23.04|7
1726654500000|2024-09-18 10:15:00|23.18|23.04|23.17|23.03|23.22|23.08|23.15|23.01|167
1726654800000|2024-09-18 10:20:00|23.16|23.02|23.19|23.05|23.21|23.07|23.16|23.02|58
1726655100000|2024-09-18 10:25:00|23.18|23.04|23.2|23.06|23.21|23.07|23.18|23.04|31
1726655700000|2024-09-18 10:35:00|23.25|23.11|23.32|23.18|23.35|23.21|23.25|23.11|31
1726656000000|2024-09-18 10:40:00|23.31|23.17|23.33|23.19|23.34|23.2|23.29|23.15|35
1726656600000|2024-09-18 10:50:00|23.34|23.2|23.38|23.24|23.38|23.24|23.34|23.2|19
1726657200000|2024-09-18 11:00:00|23.37|23.23|23.38|23.24|23.38|23.24|23.37|23.23|36
1726657500000|2024-09-18 11:05:00|23.37|23.23|23.38|23.24|23.38|23.24|23.36|23.22|28
1726658100000|2024-09-18 11:15:00|23.4|23.26|23.43|23.29|23.43|23.29|23.4|23.26|3
1726658400000|2024-09-18 11:20:00|23.44|23.3|23.37|23.23|23.44|23.3|23.36|23.22|35
1726658700000|2024-09-18 11:25:00|23.38|23.24|23.42|23.28|23.42|23.28|23.38|23.24|17
1726659000000|2024-09-18 11:30:00|23.41|23.27|23.4|23.26|23.42|23.28|23.39|23.25|38
1726659300000|2024-09-18 11:35:00|23.41|23.27|23.41|23.27|23.41|23.27|23.39|23.25|15
1726659600000|2024-09-18 11:40:00|23.4|23.26|23.41|23.27|23.41|23.27|23.4|23.26|4
1726659900000|2024-09-18 11:45:00|23.42|23.28|23.42|23.28|23.42|23.28|23.42|23.28|1
1726660200000|2024-09-18 11:50:00|23.41|23.27|23.37|23.23|23.42|23.28|23.37|23.23|7
1726660500000|2024-09-18 11:55:00|23.38|23.24|23.33|23.19|23.38|23.24|23.32|23.18|28
1726660800000|2024-09-18 12:00:00|23.32|23.18|23.33|23.19|23.33|23.19|23.32|23.18|6
1726661100000|2024-09-18 12:05:00|23.32|23.18|23.29|23.15|23.33|23.19|23.29|23.15|43
1726661400000|2024-09-18 12:10:00|23.28|23.14|23.26|23.12|23.29|23.15|23.26|23.12|45
1726661700000|2024-09-18 12:15:00|23.27|23.13|23.26|23.12|23.27|23.13|23.24|23.1|40
1726662000000|2024-09-18 12:20:00|23.25|23.11|23.33|23.19|23.33|23.19|23.24|23.1|47
1726662300000|2024-09-18 12:25:00|23.34|23.2|23.34|23.2|23.34|23.2|23.32|23.18|25
1726662600000|2024-09-18 12:30:00|23.35|23.21|23.37|23.23|23.37|23.23|23.34|23.2|23
1726662900000|2024-09-18 12:35:00|23.38|23.24|23.36|23.22|23.39|23.25|23.36|23.22|37
1726663200000|2024-09-18 12:40:00|23.35|23.21|23.34|23.2|23.36|23.22|23.34|23.2|18
1726663500000|2024-09-18 12:45:00|23.33|23.19|23.36|23.22|23.36|23.22|23.33|23.19|10
1726663800000|2024-09-18 12:50:00|23.37|23.23|23.4|23.26|23.41|23.27|23.36|23.22|38
1726664100000|2024-09-18 12:55:00|23.39|23.25|23.4|23.26|23.4|23.26|23.39|23.25|12
1726664400000|2024-09-18 13:00:00|23.39|23.25|23.43|23.29|23.44|23.3|23.39|23.25|19
1726664700000|2024-09-18 13:05:00|23.41|23.27|23.34|23.2|23.43|23.29|23.34|23.2|45
1726665000000|2024-09-18 13:10:00|23.35|23.21|23.34|23.2|23.36|23.22|23.34|23.2|8
1726665300000|2024-09-18 13:15:00|23.33|23.19|23.36|23.22|23.36|23.22|23.33|23.19|4
1726665600000|2024-09-18 13:20:00|23.39|23.25|23.4|23.26|23.43|23.29|23.39|23.25|37
1726665900000|2024-09-18 13:25:00|23.39|23.25|23.36|23.22|23.4|23.26|23.34|23.2|44
1726666200000|2024-09-18 13:30:00|23.35|23.21|23.28|23.14|23.36|23.22|23.28|23.14|82
1726666500000|2024-09-18 13:35:00|23.29|23.15|23.23|23.09|23.29|23.15|23.22|23.08|89
1726666800000|2024-09-18 13:40:00|23.22|23.08|23.2|23.06|23.23|23.09|23.19|23.05|12
1726667100000|2024-09-18 13:45:00|23.16|23.02|23.1|22.96|23.16|23.02|23.09|22.95|37
1726667400000|2024-09-18 13:50:00|23.09|22.95|23.08|22.94|23.11|22.97|23.08|22.94|54
1726668000000|2024-09-18 14:00:00|23.11|22.97|23.15|23.01|23.19|23.05|23.11|22.97|105
1726668300000|2024-09-18 14:05:00|23.14|23|23.16|23.02|23.17|23.03|23.09|22.95|107
1726668600000|2024-09-18 14:10:00|23.15|23.01|23.16|23.02|23.16|23.02|23.15|23.01|10
1726668900000|2024-09-18 14:15:00|23.11|22.97|23.1|22.96|23.12|22.98|23.1|22.96|34
1726669200000|2024-09-18 14:20:00|23.09|22.95|23.1|22.96|23.12|22.98|23.08|22.94|50
1726669500000|2024-09-18 14:25:00|23.2|23.06|23.2|23.06|23.2|23.06|23.2|23.06|1
1726669800000|2024-09-18 14:30:00|23.19|23.05|23.17|23.03|23.19|23.05|23.13|22.99|60
1726670100000|2024-09-18 14:35:00|23.16|23.02|23.15|23.01|23.17|23.03|23.11|22.97|55
1726670400000|2024-09-18 14:40:00|23.16|23.02|23.18|23.04|23.22|23.08|23.15|23.01|113
1726670700000|2024-09-18 14:45:00|23.19|23.05|23.18|23.04|23.25|23.11|23.17|23.03|122
1726671000000|2024-09-18 14:50:00|23.19|23.05|23.18|23.04|23.19|23.05|23.14|23|83
1726671300000|2024-09-18 14:55:00|23.17|23.03|23.14|23|23.17|23.03|23.13|22.99|58
1726671600000|2024-09-18 15:00:00|23.15|23.01|23.16|23.02|23.17|23.03|23.13|22.99|91
1726671900000|2024-09-18 15:05:00|23.17|23.03|23.12|22.98|23.19|23.05|23.1|22.96|58
1726672200000|2024-09-18 15:10:00|23.11|22.97|23.14|23|23.18|23.04|23.1|22.96|74
1726672500000|2024-09-18 15:15:00|23.15|23.01|23.16|23.02|23.16|23.02|23.1|22.96|59
1726674000000|2024-09-18 15:40:00|23.09|22.95|22.98|22.84|23.09|22.95|22.96|22.82|49
1726674300000|2024-09-18 15:45:00|22.99|22.85|23|22.86|23.01|22.87|22.99|22.85|34
1726674600000|2024-09-18 15:50:00|23.01|22.87|23.03|22.89|23.05|22.91|23.01|22.87|89
1726675200000|2024-09-18 16:00:00|22.97|22.83|22.92|22.78|22.99|22.85|22.87|22.73|101
1726675500000|2024-09-18 16:05:00|22.93|22.79|23.08|22.94|23.09|22.95|22.92|22.78|115
1726675800000|2024-09-18 16:10:00|23.07|22.93|23.07|22.93|23.12|22.98|23.04|22.9|143
1726676100000|2024-09-18 16:15:00|23.06|22.92|23.11|22.97|23.15|23.01|23.06|22.92|168
1726676400000|2024-09-18 16:20:00|23.12|22.98|23.09|22.95|23.13|22.99|23.08|22.94|92
1726676700000|2024-09-18 16:25:00|23.08|22.94|23.1|22.96|23.1|22.96|23.04|22.9|31
1726677000000|2024-09-18 16:30:00|23.12|22.98|23.12|22.98|23.12|22.98|23.12|22.98|1
1726677300000|2024-09-18 16:35:00|23.13|22.99|23.19|23.05|23.2|23.06|23.09|22.95|107
1726677600000|2024-09-18 16:40:00|23.21|23.07|23.19|23.05|23.21|23.07|23.13|22.99|81
1726677900000|2024-09-18 16:45:00|23.18|23.04|23.17|23.03|23.19|23.05|23.16|23.02|6
1726678200000|2024-09-18 16:50:00|23.18|23.04|23.2|23.06|23.21|23.07|23.17|23.03|38
1726678500000|2024-09-18 16:55:00|23.21|23.07|23.21|23.07|23.23|23.09|23.21|23.07|23
1726678800000|2024-09-18 17:00:00|23.22|23.08|23.2|23.06|23.24|23.1|23.18|23.04|76
1726679100000|2024-09-18 17:05:00|23.19|23.05|23.1|22.96|23.2|23.06|23.09|22.95|96
1726679400000|2024-09-18 17:10:00|23.11|22.97|23.08|22.94|23.12|22.98|23.05|22.91|85
1726679700000|2024-09-18 17:15:00|23.09|22.95|23.15|23.01|23.16|23.02|23.08|22.94|89
1726680000000|2024-09-18 17:20:00|23.16|23.02|23.14|23|23.17|23.03|23.12|22.98|52
1726680300000|2024-09-18 17:25:00|23.15|23.01|23.16|23.02|23.18|23.04|23.15|23.01|24
1726680600000|2024-09-18 17:30:00|23.17|23.03|23.23|23.09|23.24|23.1|23.15|23.01|71
1726680900000|2024-09-18 17:35:00|23.24|23.1|23.18|23.04|23.28|23.14|23.16|23.02|121
1726681200000|2024-09-18 17:40:00|23.17|23.03|23.14|23|23.21|23.07|23.11|22.97|131
1726681500000|2024-09-18 17:45:00|23.15|23.01|23.19|23.05|23.21|23.07|23.12|22.98|119
1726681800000|2024-09-18 17:50:00|23.2|23.06|23.28|23.14|23.29|23.15|23.19|23.05|47
1726682100000|2024-09-18 17:55:00|23.27|23.13|23.22|23.08|23.27|23.13|23.2|23.06|139
1726682400000|2024-09-18 18:00:00|23.21|23.07|23.37|23.23|23.75|23.61|23.19|23.05|428
1726682700000|2024-09-18 18:05:00|23.38|23.24|23.4|23.26|23.5|23.36|23.25|23.11|305
1726683000000|2024-09-18 18:10:00|23.39|23.25|23.34|23.2|23.45|23.31|23.26|23.12|281
1726683300000|2024-09-18 18:15:00|23.35|23.21|23.58|23.44|23.63|23.49|23.34|23.2|313
1726683600000|2024-09-18 18:20:00|23.57|23.43|23.61|23.47|23.63|23.49|23.5|23.36|204
1726683900000|2024-09-18 18:25:00|23.6|23.46|23.6|23.46|23.62|23.48|23.52|23.38|198
1726684200000|2024-09-18 18:30:00|23.61|23.47|23.81|23.67|23.82|23.68|23.56|23.42|257
1726684500000|2024-09-18 18:35:00|23.82|23.68|23.7|23.56|23.89|23.75|23.61|23.47|350
1726684800000|2024-09-18 18:40:00|23.68|23.54|23.55|23.41|23.75|23.61|23.5|23.36|306
1726685100000|2024-09-18 18:45:00|23.54|23.4|23.66|23.52|23.71|23.57|23.53|23.39|284
1726685400000|2024-09-18 18:50:00|23.65|23.51|23.71|23.57|23.77|23.63|23.64|23.5|226
1726685700000|2024-09-18 18:55:00|23.7|23.56|23.65|23.51|23.78|23.64|23.64|23.5|249
1726686000000|2024-09-18 19:00:00|23.64|23.5|23.56|23.42|23.66|23.52|23.51|23.37|271
1726686300000|2024-09-18 19:05:00|23.55|23.41|23.51|23.37|23.55|23.41|23.45|23.31|299
1726686900000|2024-09-18 19:15:00|23.59|23.45|23.66|23.52|23.68|23.54|23.59|23.45|149
1726687200000|2024-09-18 19:20:00|23.65|23.51|23.52|23.38|23.66|23.52|23.38|23.24|344
1726687500000|2024-09-18 19:25:00|23.53|23.39|23.63|23.49|23.69|23.55|23.53|23.39|241
1726687800000|2024-09-18 19:30:00|23.64|23.5|23.55|23.41|23.69|23.55|23.51|23.37|285
1726688100000|2024-09-18 19:35:00|23.54|23.4|23.55|23.41|23.57|23.43|23.47|23.33|254
1726688400000|2024-09-18 19:40:00|23.54|23.4|23.54|23.4|23.56|23.42|23.51|23.37|55
1726688700000|2024-09-18 19:45:00|23.49|23.35|23.48|23.34|23.55|23.41|23.45|23.31|180
1726689000000|2024-09-18 19:50:00|23.47|23.33|23.47|23.33|23.53|23.39|23.43|23.29|265
1726689300000|2024-09-18 19:55:00|23.49|23.35|23.47|23.33|23.51|23.37|23.42|23.28|157
1726689600000|2024-09-18 20:00:00|23.46|23.32|23.41|23.27|23.49|23.35|23.29|23.15|194
1726689900000|2024-09-18 20:05:00|23.42|23.28|23.38|23.24|23.44|23.3|23.37|23.23|174
1726690200000|2024-09-18 20:10:00|23.39|23.25|23.3|23.16|23.39|23.25|23.26|23.12|197
1726690500000|2024-09-18 20:15:00|23.31|23.17|23.4|23.26|23.41|23.27|23.29|23.15|129
1726690800000|2024-09-18 20:20:00|23.39|23.25|23.43|23.29|23.47|23.33|23.38|23.24|107
1726691100000|2024-09-18 20:25:00|23.44|23.3|23.49|23.35|23.5|23.36|23.43|23.29|58
1726691400000|2024-09-18 20:30:00|23.5|23.36|23.54|23.4|23.58|23.44|23.49|23.35|105
1726691700000|2024-09-18 20:35:00|23.55|23.41|23.58|23.44|23.62|23.48|23.54|23.4|105
1726692000000|2024-09-18 20:40:00|23.59|23.45|23.63|23.49|23.66|23.52|23.55|23.41|94
1726692300000|2024-09-18 20:45:00|23.64|23.5|23.62|23.48|23.66|23.52|23.61|23.47|109
1726692600000|2024-09-18 20:50:00|23.63|23.49|23.69|23.55|23.71|23.57|23.63|23.49|90
1726692900000|2024-09-18 20:55:00|23.7|23.56|23.69|23.55|23.72|23.58|23.68|23.54|88
1726693200000|2024-09-18 21:00:00|23.7|23.56|23.7|23.56|23.73|23.59|23.69|23.55|44
1726693500000|2024-09-18 21:05:00|23.71|23.57|23.78|23.64|23.78|23.64|23.7|23.56|40
1726693800000|2024-09-18 21:10:00|23.79|23.65|23.78|23.64|23.79|23.65|23.76|23.62|40
1726694100000|2024-09-18 21:15:00|23.77|23.63|23.75|23.61|23.78|23.64|23.73|23.59|55
1726694400000|2024-09-18 21:20:00|23.76|23.62|23.78|23.64|23.79|23.65|23.75|23.61|54
1726694700000|2024-09-18 21:25:00|23.77|23.63|23.78|23.64|23.78|23.64|23.76|23.62|34
1726695000000|2024-09-18 21:30:00|23.77|23.63|23.78|23.64|23.79|23.65|23.76|23.62|38
1726695300000|2024-09-18 21:35:00|23.79|23.65|23.85|23.71|23.85|23.71|23.78|23.64|97
1726695600000|2024-09-18 21:40:00|23.84|23.7|23.81|23.67|23.85|23.71|23.81|23.67|44
1726695900000|2024-09-18 21:45:00|23.82|23.68|23.76|23.62|23.83|23.69|23.76|23.62|41
1726696200000|2024-09-18 21:50:00|23.74|23.6|23.75|23.61|23.76|23.62|23.72|23.58|12
1726696500000|2024-09-18 21:55:00|23.76|23.62|23.79|23.65|23.79|23.65|23.75|23.61|28
1726696800000|2024-09-18 22:00:00|23.82|23.68|23.86|23.72|23.87|23.73|23.82|23.68|4
1726697400000|2024-09-18 22:10:00|23.88|23.74|23.9|23.76|23.9|23.76|23.88|23.74|12
1726697700000|2024-09-18 22:15:00|23.92|23.78|23.95|23.81|23.96|23.82|23.92|23.78|62
1726698000000|2024-09-18 22:20:00|23.94|23.8|23.95|23.81|23.96|23.82|23.94|23.8|12
1726698300000|2024-09-18 22:25:00|23.96|23.82|24.03|23.89|24.04|23.9|23.96|23.82|33
1726698600000|2024-09-18 22:30:00|24.02|23.88|24.04|23.9|24.08|23.94|24.02|23.88|78
1726699200000|2024-09-18 22:40:00|24.03|23.89|23.99|23.85|24.04|23.9|23.99|23.85|26
1726699500000|2024-09-18 22:45:00|24|23.86|24.02|23.88|24.03|23.89|23.99|23.85|17
1726699800000|2024-09-18 22:50:00|24.04|23.9|24.03|23.89|24.04|23.9|24.03|23.89|2
1726700100000|2024-09-18 22:55:00|24.04|23.9|24.07|23.93|24.07|23.93|24.04|23.9|21
1726700400000|2024-09-18 23:00:00|24.08|23.94|24.13|23.99|24.13|23.99|24.07|23.93|56
1726700700000|2024-09-18 23:05:00|24.12|23.98|24.16|24.02|24.16|24.02|24.11|23.97|38
1726701000000|2024-09-18 23:10:00|24.15|24.01|24.18|24.04|24.19|24.05|24.15|24.01|56
1726701600000|2024-09-18 23:20:00|24.2|24.06|24.25|24.11|24.25|24.11|24.19|24.05|12
1726701900000|2024-09-18 23:25:00|24.24|24.1|24.32|24.18|24.32|24.18|24.24|24.1|82
1726702200000|2024-09-18 23:30:00|24.33|24.19|24.36|24.22|24.37|24.23|24.31|24.17|66
1726702500000|2024-09-18 23:35:00|24.37|24.23|24.44|24.3|24.44|24.3|24.36|24.22|64
1726702800000|2024-09-18 23:40:00|24.45|24.31|24.54|24.4|24.55|24.41|24.43|24.29|56
1726703100000|2024-09-18 23:45:00|24.55|24.41|24.53|24.39|24.56|24.42|24.46|24.32|61
1726703400000|2024-09-18 23:50:00|24.54|24.4|24.62|24.48|24.62|24.48|24.53|24.39|54
1726703700000|2024-09-18 23:55:00|24.61|24.47|24.78|24.64|24.81|24.67|24.61|24.47|128
1726704000000|2024-09-19 00:00:00|24.79|24.65|25.22|25.08|25.23|25.09|24.79|24.65|216
1726704300000|2024-09-19 00:05:00|25.23|25.09|25.35|25.21|25.37|25.23|25.22|25.08|216
1726704600000|2024-09-19 00:10:00|25.36|25.22|25.48|25.34|25.48|25.34|25.3|25.16|111
1726704900000|2024-09-19 00:15:00|25.5|25.36|25.49|25.35|25.56|25.42|25.49|25.35|91
1726705200000|2024-09-19 00:20:00|25.48|25.34|25.64|25.5|25.72|25.58|25.45|25.31|194
1726705500000|2024-09-19 00:25:00|25.65|25.51|25.85|25.71|25.89|25.75|25.65|25.51|209
1726705800000|2024-09-19 00:30:00|25.86|25.72|25.87|25.73|25.88|25.74|25.81|25.67|105
1726706100000|2024-09-19 00:35:00|25.92|25.78|26.03|25.89|26.06|25.92|25.92|25.78|158
1726706400000|2024-09-19 00:40:00|26.02|25.88|25.86|25.72|26.06|25.92|25.78|25.64|179
1726706700000|2024-09-19 00:45:00|25.87|25.73|25.94|25.8|26.03|25.89|25.87|25.73|263
1726707000000|2024-09-19 00:50:00|25.93|25.79|25.93|25.79|25.95|25.81|25.87|25.73|104
1726707300000|2024-09-19 00:55:00|25.92|25.78|26.11|25.97|26.11|25.97|25.87|25.73|182
1726707600000|2024-09-19 01:00:00|26.12|25.98|26.17|26.03|26.17|26.03|26.11|25.97|25
1726707900000|2024-09-19 01:05:00|26.14|26|26.03|25.89|26.14|26|26.03|25.89|47
1726708200000|2024-09-19 01:10:00|26.04|25.9|25.93|25.79|26.07|25.93|25.87|25.73|86
1726708500000|2024-09-19 01:15:00|25.94|25.8|25.91|25.77|25.96|25.82|25.89|25.75|71
1726709100000|2024-09-19 01:25:00|25.92|25.78|25.92|25.78|25.94|25.8|25.92|25.78|17
1726709400000|2024-09-19 01:30:00|25.93|25.79|25.75|25.61|25.93|25.79|25.74|25.6|63
1726709700000|2024-09-19 01:35:00|25.76|25.62|25.85|25.71|25.95|25.81|25.76|25.62|107
1726710000000|2024-09-19 01:40:00|25.87|25.73|26.01|25.87|26.03|25.89|25.86|25.72|146
1726710300000|2024-09-19 01:45:00|26|25.86|25.99|25.85|26.08|25.94|25.99|25.85|101
1726710600000|2024-09-19 01:50:00|26|25.86|26|25.86|26|25.86|25.97|25.83|9
1726710900000|2024-09-19 01:55:00|26.03|25.89|26.08|25.94|26.1|25.96|26.03|25.89|82
1726711200000|2024-09-19 02:00:00|26.09|25.95|26.02|25.88|26.12|25.98|25.98|25.84|71
1726711500000|2024-09-19 02:05:00|26.03|25.89|26.02|25.88|26.03|25.89|26.01|25.87|10
1726711800000|2024-09-19 02:10:00|26.03|25.89|26.04|25.9|26.13|25.99|26.01|25.87|63
1726712100000|2024-09-19 02:15:00|26.05|25.91|25.99|25.85|26.06|25.92|25.99|25.85|103
1726712400000|2024-09-19 02:20:00|26|25.86|25.92|25.78|26.03|25.89|25.92|25.78|93
1726712700000|2024-09-19 02:25:00|25.95|25.81|26.06|25.92|26.08|25.94|25.95|25.81|52
1726713000000|2024-09-19 02:30:00|26.05|25.91|26.05|25.91|26.06|25.92|26|25.86|24
1726713300000|2024-09-19 02:35:00|26.07|25.93|26.01|25.87|26.08|25.94|26.01|25.87|23
1726713900000|2024-09-19 02:45:00|25.98|25.84|25.85|25.71|25.98|25.84|25.85|25.71|32
1726714200000|2024-09-19 02:50:00|25.86|25.72|25.9|25.76|25.92|25.78|25.84|25.7|33
1726714500000|2024-09-19 02:55:00|25.91|25.77|25.88|25.74|25.92|25.78|25.85|25.71|65
1726714800000|2024-09-19 03:00:00|25.89|25.75|25.9|25.76|25.97|25.83|25.88|25.74|65
1726715400000|2024-09-19 03:10:00|25.89|25.75|25.88|25.74|25.9|25.76|25.88|25.74|18
1726715700000|2024-09-19 03:15:00|25.91|25.77|25.9|25.76|25.93|25.79|25.88|25.74|20
1726716000000|2024-09-19 03:20:00|25.91|25.77|25.91|25.77|25.96|25.82|25.91|25.77|29
1726716300000|2024-09-19 03:25:00|25.92|25.78|25.9|25.76|25.95|25.81|25.88|25.74|57
1726716600000|2024-09-19 03:30:00|25.92|25.78|25.85|25.71|25.93|25.79|25.84|25.7|64
1726716900000|2024-09-19 03:35:00|25.84|25.7|25.92|25.78|25.93|25.79|25.83|25.69|73
1726717200000|2024-09-19 03:40:00|25.91|25.77|25.93|25.79|25.94|25.8|25.91|25.77|33
1726717500000|2024-09-19 03:45:00|25.95|25.81|25.86|25.72|25.98|25.84|25.86|25.72|30
1726717800000|2024-09-19 03:50:00|25.87|25.73|25.84|25.7|25.88|25.74|25.83|25.69|28
1726718100000|2024-09-19 03:55:00|25.83|25.69|25.7|25.56|25.83|25.69|25.69|25.55|41
1726718400000|2024-09-19 04:00:00|25.71|25.57|25.8|25.66|25.8|25.66|25.71|25.57|74
1726718700000|2024-09-19 04:05:00|25.79|25.65|25.71|25.57|25.8|25.66|25.71|25.57|19
1726719000000|2024-09-19 04:10:00|25.7|25.56|25.7|25.56|25.71|25.57|25.67|25.53|27
1726719300000|2024-09-19 04:15:00|25.69|25.55|25.72|25.58|25.73|25.59|25.69|25.55|21
1726719600000|2024-09-19 04:20:00|25.73|25.59|25.73|25.59|25.74|25.6|25.72|25.58|24
1726719900000|2024-09-19 04:25:00|25.74|25.6|25.78|25.64|25.78|25.64|25.69|25.55|47
1726720200000|2024-09-19 04:30:00|25.77|25.63|25.77|25.63|25.79|25.65|25.76|25.62|33
1726720500000|2024-09-19 04:35:00|25.76|25.62|25.71|25.57|25.77|25.63|25.7|25.56|39
1726720800000|2024-09-19 04:40:00|25.72|25.58|25.73|25.59|25.73|25.59|25.72|25.58|2
1726721100000|2024-09-19 04:45:00|25.72|25.58|25.75|25.61|25.75|25.61|25.71|25.57|8
1726721400000|2024-09-19 04:50:00|25.76|25.62|25.81|25.67|25.81|25.67|25.76|25.62|8
1726721700000|2024-09-19 04:55:00|25.85|25.71|25.9|25.76|25.9|25.76|25.84|25.7|28
1726722300000|2024-09-19 05:05:00|25.91|25.77|25.88|25.74|25.93|25.79|25.87|25.73|29
1726722600000|2024-09-19 05:10:00|25.87|25.73|25.9|25.76|25.91|25.77|25.87|25.73|34
1726722900000|2024-09-19 05:15:00|25.91|25.77|25.86|25.72|25.91|25.77|25.86|25.72|18
1726723200000|2024-09-19 05:20:00|25.84|25.7|25.86|25.72|25.9|25.76|25.82|25.68|39
1726723500000|2024-09-19 05:25:00|25.85|25.71|25.76|25.62|25.85|25.71|25.75|25.61|40
1726723800000|2024-09-19 05:30:00|25.77|25.63|25.78|25.64|25.8|25.66|25.77|25.63|18
1726724100000|2024-09-19 05:35:00|25.77|25.63|25.76|25.62|25.8|25.66|25.75|25.61|42
1726724400000|2024-09-19 05:40:00|25.77|25.63|25.79|25.65|25.79|25.65|25.75|25.61|26
1726724700000|2024-09-19 05:45:00|25.78|25.64|25.78|25.64|25.79|25.65|25.74|25.6|44
1726725000000|2024-09-19 05:50:00|25.79|25.65|25.81|25.67|25.82|25.68|25.78|25.64|23
1726725300000|2024-09-19 05:55:00|25.82|25.68|25.82|25.68|25.83|25.69|25.8|25.66|19
1726725600000|2024-09-19 06:00:00|25.83|25.69|25.82|25.68|25.85|25.71|25.81|25.67|58
1726725900000|2024-09-19 06:05:00|25.83|25.69|25.94|25.8|25.97|25.83|25.79|25.65|62
1726726200000|2024-09-19 06:10:00|25.95|25.81|25.89|25.75|26|25.86|25.87|25.73|51
1726726500000|2024-09-19 06:15:00|25.9|25.76|25.91|25.77|25.92|25.78|25.85|25.71|49
1726726800000|2024-09-19 06:20:00|25.9|25.76|25.86|25.72|25.91|25.77|25.86|25.72|48
1726727100000|2024-09-19 06:25:00|25.85|25.71|25.86|25.72|25.88|25.74|25.85|25.71|18
1726727400000|2024-09-19 06:30:00|25.87|25.73|25.89|25.75|25.89|25.75|25.85|25.71|43
1726727700000|2024-09-19 06:35:00|25.88|25.74|25.89|25.75|25.9|25.76|25.88|25.74|10
1726728000000|2024-09-19 06:40:00|25.9|25.76|25.96|25.82|25.96|25.82|25.9|25.76|5
1726728300000|2024-09-19 06:45:00|25.95|25.81|25.93|25.79|25.95|25.81|25.91|25.77|31
1726728600000|2024-09-19 06:50:00|25.92|25.78|25.86|25.72|25.97|25.83|25.86|25.72|53
1726728900000|2024-09-19 06:55:00|25.87|25.73|25.83|25.69|25.87|25.73|25.81|25.67|47
1726729200000|2024-09-19 07:00:00|25.84|25.7|25.81|25.67|25.85|25.71|25.78|25.64|42
1726729500000|2024-09-19 07:05:00|25.82|25.68|25.87|25.73|25.89|25.75|25.81|25.67|84
1726729800000|2024-09-19 07:10:00|25.86|25.72|25.82|25.68|25.9|25.76|25.82|25.68|46
1726730100000|2024-09-19 07:15:00|25.83|25.69|25.83|25.69|25.84|25.7|25.81|25.67|35
1726730400000|2024-09-19 07:20:00|25.84|25.7|25.82|25.68|25.86|25.72|25.82|25.68|15
1726730700000|2024-09-19 07:25:00|25.84|25.7|25.86|25.72|25.88|25.74|25.83|25.69|19
1726731000000|2024-09-19 07:30:00|25.85|25.71|25.77|25.63|25.85|25.71|25.77|25.63|39
1726731300000|2024-09-19 07:35:00|25.78|25.64|25.84|25.7|25.84|25.7|25.77|25.63|37
1726731600000|2024-09-19 07:40:00|25.83|25.69|25.85|25.71|25.88|25.74|25.82|25.68|51
1726731900000|2024-09-19 07:45:00|25.86|25.72|25.93|25.79|25.93|25.79|25.85|25.71|48
1726732200000|2024-09-19 07:50:00|25.92|25.78|25.96|25.82|25.96|25.82|25.91|25.77|24
1726732500000|2024-09-19 07:55:00|25.97|25.83|25.98|25.84|26.01|25.87|25.96|25.82|34
1726732800000|2024-09-19 08:00:00|25.99|25.85|25.95|25.81|26.02|25.88|25.95|25.81|45
1726733100000|2024-09-19 08:05:00|25.96|25.82|26.08|25.94|26.08|25.94|25.96|25.82|36
1726733700000|2024-09-19 08:15:00|26.09|25.95|26.08|25.94|26.09|25.95|26.08|25.94|4
1726734300000|2024-09-19 08:25:00|26.09|25.95|26.08|25.94|26.12|25.98|26.06|25.92|26
1726734600000|2024-09-19 08:30:00|26.07|25.93|26.14|26|26.16|26.02|26.06|25.92|26
1726734900000|2024-09-19 08:35:00|26.16|26.02|26.16|26.02|26.18|26.04|26.15|26.01|43
1726735500000|2024-09-19 08:45:00|26.13|25.99|26.07|25.93|26.13|25.99|26.06|25.92|16
1726735800000|2024-09-19 08:50:00|26.06|25.92|26.06|25.92|26.06|25.92|26.06|25.92|1
1726736100000|2024-09-19 08:55:00|26.05|25.91|26.01|25.87|26.06|25.92|26.01|25.87|15
1726736400000|2024-09-19 09:00:00|26.02|25.88|26.16|26.02|26.16|26.02|26.01|25.87|41
1726736700000|2024-09-19 09:05:00|26.15|26.01|26.15|26.01|26.16|26.02|26.15|26.01|9
1726737000000|2024-09-19 09:10:00|26.13|25.99|26.15|26.01|26.16|26.02|26.11|25.97|18
1726737300000|2024-09-19 09:15:00|26.16|26.02|26.14|26|26.23|26.09|26.13|25.99|66
1726737600000|2024-09-19 09:20:00|26.13|25.99|26.22|26.08|26.22|26.08|26.13|25.99|61
1726737900000|2024-09-19 09:25:00|26.21|26.07|26.24|26.1|26.24|26.1|26.2|26.06|21
1726738200000|2024-09-19 09:30:00|26.23|26.09|26.22|26.08|26.24|26.1|26.18|26.04|21
1726738500000|2024-09-19 09:35:00|26.23|26.09|26.24|26.1|26.24|26.1|26.2|26.06|29
1726738800000|2024-09-19 09:40:00|26.25|26.11|26.26|26.12|26.33|26.19|26.25|26.11|55
1726739100000|2024-09-19 09:45:00|26.25|26.11|26.13|25.99|26.25|26.11|26.13|25.99|85
1726739400000|2024-09-19 09:50:00|26.14|26|26.16|26.02|26.16|26.02|26.12|25.98|45
1726739700000|2024-09-19 09:55:00|26.17|26.03|26.17|26.03|26.18|26.04|26.16|26.02|11
1726740000000|2024-09-19 10:00:00|26.16|26.02|26.18|26.04|26.22|26.08|26.16|26.02|40
1726740300000|2024-09-19 10:05:00|26.17|26.03|26.16|26.02|26.2|26.06|26.15|26.01|18
1726740600000|2024-09-19 10:10:00|26.19|26.05|26.17|26.03|26.21|26.07|26.16|26.02|10
1726740900000|2024-09-19 10:15:00|26.16|26.02|26.25|26.11|26.25|26.11|26.14|26|36
1726741200000|2024-09-19 10:20:00|26.26|26.12|26.29|26.15|26.29|26.15|26.25|26.11|21
1726741500000|2024-09-19 10:25:00|26.36|26.22|26.42|26.28|26.45|26.31|26.36|26.22|64
1726741800000|2024-09-19 10:30:00|26.4|26.26|26.33|26.19|26.41|26.27|26.33|26.19|39
1726742100000|2024-09-19 10:35:00|26.34|26.2|26.39|26.25|26.39|26.25|26.33|26.19|22
1726742400000|2024-09-19 10:40:00|26.4|26.26|26.44|26.3|26.45|26.31|26.36|26.22|55
1726742700000|2024-09-19 10:45:00|26.43|26.29|26.25|26.11|26.43|26.29|26.24|26.1|86
1726743000000|2024-09-19 10:50:00|26.26|26.12|26.24|26.1|26.26|26.12|26.21|26.07|37
1726743300000|2024-09-19 10:55:00|26.25|26.11|26.21|26.07|26.26|26.12|26.21|26.07|21
1726743600000|2024-09-19 11:00:00|26.22|26.08|26.23|26.09|26.25|26.11|26.22|26.08|32
1726743900000|2024-09-19 11:05:00|26.19|26.05|26.1|25.96|26.19|26.05|26.1|25.96|12
1726744200000|2024-09-19 11:10:00|26.11|25.97|26.13|25.99|26.14|26|26.09|25.95|30
1726744500000|2024-09-19 11:15:00|26.12|25.98|26.27|26.13|26.27|26.13|26.12|25.98|65
1726744800000|2024-09-19 11:20:00|26.26|26.12|26.24|26.1|26.31|26.17|26.24|26.1|65
1726745100000|2024-09-19 11:25:00|26.25|26.11|26.23|26.09|26.26|26.12|26.2|26.06|35
1726745400000|2024-09-19 11:30:00|26.24|26.1|26.24|26.1|26.26|26.12|26.22|26.08|46
1726745700000|2024-09-19 11:35:00|26.23|26.09|26.29|26.15|26.29|26.15|26.21|26.07|32
1726746000000|2024-09-19 11:40:00|26.3|26.16|26.33|26.19|26.35|26.21|26.29|26.15|44
1726746300000|2024-09-19 11:45:00|26.34|26.2|26.32|26.18|26.34|26.2|26.32|26.18|5
1726746600000|2024-09-19 11:50:00|26.31|26.17|26.3|26.16|26.33|26.19|26.29|26.15|36
1726746900000|2024-09-19 11:55:00|26.31|26.17|26.33|26.19|26.35|26.21|26.3|26.16|54
1726747200000|2024-09-19 12:00:00|26.32|26.18|26.37|26.23|26.37|26.23|26.29|26.15|83
1726747500000|2024-09-19 12:05:00|26.36|26.22|26.5|26.36|26.57|26.43|26.36|26.22|191
1726747800000|2024-09-19 12:10:00|26.51|26.37|26.51|26.37|26.55|26.41|26.46|26.32|110
1726748400000|2024-09-19 12:20:00|26.48|26.34|26.4|26.26|26.48|26.34|26.39|26.25|60
1726748700000|2024-09-19 12:25:00|26.39|26.25|26.38|26.24|26.4|26.26|26.34|26.2|74
1726749000000|2024-09-19 12:30:00|26.4|26.26|26.53|26.39|26.57|26.43|26.4|26.26|119
1726749300000|2024-09-19 12:35:00|26.52|26.38|26.46|26.32|26.53|26.39|26.45|26.31|96
1726749600000|2024-09-19 12:40:00|26.47|26.33|26.45|26.31|26.52|26.38|26.45|26.31|72
1726749900000|2024-09-19 12:45:00|26.46|26.32|26.44|26.3|26.46|26.32|26.4|26.26|69
1726750200000|2024-09-19 12:50:00|26.45|26.31|26.51|26.37|26.52|26.38|26.42|26.28|50
1726750500000|2024-09-19 12:55:00|26.52|26.38|26.48|26.34|26.53|26.39|26.47|26.33|50
1726750800000|2024-09-19 13:00:00|26.49|26.35|26.48|26.34|26.5|26.36|26.46|26.32|31
1726751100000|2024-09-19 13:05:00|26.41|26.27|26.47|26.33|26.47|26.33|26.41|26.27|33
1726751400000|2024-09-19 13:10:00|26.46|26.32|26.49|26.35|26.5|26.36|26.44|26.3|60
1726751700000|2024-09-19 13:15:00|26.48|26.34|26.45|26.31|26.5|26.36|26.45|26.31|74
1726752300000|2024-09-19 13:25:00|26.52|26.38|26.51|26.37|26.52|26.38|26.51|26.37|2
1726752600000|2024-09-19 13:30:00|26.52|26.38|26.31|26.17|26.52|26.38|26.31|26.17|173
1726752900000|2024-09-19 13:35:00|26.32|26.18|26.34|26.2|26.38|26.24|26.25|26.11|193
1726753200000|2024-09-19 13:40:00|26.33|26.19|26.31|26.17|26.35|26.21|26.31|26.17|40
1726753800000|2024-09-19 13:50:00|26.32|26.18|26.33|26.19|26.34|26.2|26.27|26.13|106
1726754400000|2024-09-19 14:00:00|26.36|26.22|26.46|26.32|26.5|26.36|26.36|26.22|72
1726754700000|2024-09-19 14:05:00|26.45|26.31|26.31|26.17|26.49|26.35|26.31|26.17|169
1726755000000|2024-09-19 14:10:00|26.32|26.18|26.38|26.24|26.46|26.32|26.3|26.16|174
1726755300000|2024-09-19 14:15:00|26.37|26.23|26.37|26.23|26.41|26.27|26.32|26.18|168
1726755900000|2024-09-19 14:25:00|26.43|26.29|26.41|26.27|26.43|26.29|26.39|26.25|39
1726756200000|2024-09-19 14:30:00|26.42|26.28|26.53|26.39|26.56|26.42|26.4|26.26|150
1726756500000|2024-09-19 14:35:00|26.54|26.4|26.4|26.26|26.55|26.41|26.4|26.26|166
1726756800000|2024-09-19 14:40:00|26.41|26.27|26.34|26.2|26.41|26.27|26.31|26.17|158
1726757100000|2024-09-19 14:45:00|26.35|26.21|26.31|26.17|26.35|26.21|26.26|26.12|190
1726757400000|2024-09-19 14:50:00|26.32|26.18|26.32|26.18|26.32|26.18|26.31|26.17|3
1726757700000|2024-09-19 14:55:00|26.29|26.15|26.27|26.13|26.29|26.15|26.26|26.12|28
1726758300000|2024-09-19 15:05:00|26.3|26.16|26.32|26.18|26.34|26.2|26.3|26.16|41
1726758600000|2024-09-19 15:10:00|26.38|26.24|26.35|26.21|26.43|26.29|26.35|26.21|33
1726758900000|2024-09-19 15:15:00|26.36|26.22|26.38|26.24|26.39|26.25|26.34|26.2|73
1726759200000|2024-09-19 15:20:00|26.39|26.25|26.45|26.31|26.45|26.31|26.36|26.22|66
1726759500000|2024-09-19 15:25:00|26.44|26.3|26.48|26.34|26.49|26.35|26.44|26.3|48
1726759800000|2024-09-19 15:30:00|26.47|26.33|26.43|26.29|26.47|26.33|26.42|26.28|43
1726760100000|2024-09-19 15:35:00|26.42|26.28|26.42|26.28|26.44|26.3|26.42|26.28|15
1726760400000|2024-09-19 15:40:00|26.43|26.29|26.4|26.26|26.45|26.31|26.4|26.26|28
1726760700000|2024-09-19 15:45:00|26.41|26.27|26.5|26.36|26.51|26.37|26.4|26.26|51
1726761000000|2024-09-19 15:50:00|26.49|26.35|26.5|26.36|26.5|26.36|26.44|26.3|63
1726761300000|2024-09-19 15:55:00|26.49|26.35|26.46|26.32|26.5|26.36|26.46|26.32|50
1726761600000|2024-09-19 16:00:00|26.47|26.33|26.45|26.31|26.53|26.39|26.45|26.31|61
1726761900000|2024-09-19 16:05:00|26.47|26.33|26.49|26.35|26.5|26.36|26.47|26.33|9
1726762500000|2024-09-19 16:15:00|26.37|26.23|26.54|26.4|26.55|26.41|26.37|26.23|73
1726762800000|2024-09-19 16:20:00|26.55|26.41|26.48|26.34|26.6|26.46|26.44|26.3|106
1726763100000|2024-09-19 16:25:00|26.49|26.35|26.53|26.39|26.53|26.39|26.47|26.33|33
1726763400000|2024-09-19 16:30:00|26.55|26.41|26.57|26.43|26.57|26.43|26.54|26.4|36
1726763700000|2024-09-19 16:35:00|26.58|26.44|26.6|26.46|26.69|26.55|26.58|26.44|60
1726764300000|2024-09-19 16:45:00|26.55|26.41|26.56|26.42|26.6|26.46|26.54|26.4|40
1726764900000|2024-09-19 16:55:00|26.58|26.44|26.57|26.43|26.59|26.45|26.57|26.43|8
1726765500000|2024-09-19 17:05:00|26.61|26.47|26.6|26.46|26.63|26.49|26.59|26.45|15
1726765800000|2024-09-19 17:10:00|26.58|26.44|26.53|26.39|26.58|26.44|26.53|26.39|4
1726766400000|2024-09-19 17:20:00|26.52|26.38|26.48|26.34|26.52|26.38|26.47|26.33|30
1726766700000|2024-09-19 17:25:00|26.49|26.35|26.44|26.3|26.49|26.35|26.42|26.28|56
1726767000000|2024-09-19 17:30:00|26.45|26.31|26.49|26.35|26.52|26.38|26.44|26.3|68
1726767300000|2024-09-19 17:35:00|26.5|26.36|26.53|26.39|26.55|26.41|26.49|26.35|32
1726767600000|2024-09-19 17:40:00|26.55|26.41|26.58|26.44|26.59|26.45|26.55|26.41|23
1726767900000|2024-09-19 17:45:00|26.59|26.45|26.59|26.45|26.61|26.47|26.58|26.44|11
1726768500000|2024-09-19 17:55:00|26.58|26.44|26.58|26.44|26.58|26.44|26.56|26.42|21
1726768800000|2024-09-19 18:00:00|26.59|26.45|26.66|26.52|26.67|26.53|26.59|26.45|25
1726769100000|2024-09-19 18:05:00|26.67|26.53|26.6|26.46|26.67|26.53|26.59|26.45|35
1726769400000|2024-09-19 18:10:00|26.59|26.45|26.57|26.43|26.59|26.45|26.54|26.4|17
1726770000000|2024-09-19 18:20:00|26.54|26.4|26.65|26.51|26.68|26.54|26.54|26.4|43
1726770300000|2024-09-19 18:25:00|26.64|26.5|26.59|26.45|26.64|26.5|26.57|26.43|61
1726770600000|2024-09-19 18:30:00|26.58|26.44|26.65|26.51|26.65|26.51|26.57|26.43|46
1726770900000|2024-09-19 18:35:00|26.64|26.5|26.66|26.52|26.67|26.53|26.61|26.47|37
1726771200000|2024-09-19 18:40:00|26.67|26.53|26.6|26.46|26.68|26.54|26.6|26.46|30
1726771500000|2024-09-19 18:45:00|26.59|26.45|26.55|26.41|26.6|26.46|26.55|26.41|25
1726771800000|2024-09-19 18:50:00|26.56|26.42|26.5|26.36|26.56|26.42|26.49|26.35|61
1726772100000|2024-09-19 18:55:00|26.49|26.35|26.54|26.4|26.54|26.4|26.48|26.34|14
1726773600000|2024-09-19 19:20:00|26.52|26.38|26.52|26.38|26.52|26.38|26.49|26.35|6
1726773900000|2024-09-19 19:25:00|26.53|26.39|26.53|26.39|26.53|26.39|26.53|26.39|1
1726774800000|2024-09-19 19:40:00|26.56|26.42|26.57|26.43|26.57|26.43|26.56|26.42|4
1726775100000|2024-09-19 19:45:00|26.56|26.42|26.59|26.45|26.6|26.46|26.56|26.42|28
1726775400000|2024-09-19 19:50:00|26.58|26.44|26.52|26.38|26.58|26.44|26.46|26.32|61
1726775700000|2024-09-19 19:55:00|26.51|26.37|26.5|26.36|26.53|26.39|26.48|26.34|12
1726776300000|2024-09-19 20:05:00|26.53|26.39|26.58|26.44|26.59|26.45|26.53|26.39|16
1726776600000|2024-09-19 20:10:00|26.59|26.45|26.61|26.47|26.62|26.48|26.59|26.45|10
1726776900000|2024-09-19 20:15:00|26.62|26.48|26.62|26.48|26.63|26.49|26.61|26.47|15
1726777200000|2024-09-19 20:20:00|26.63|26.49|26.6|26.46|26.63|26.49|26.6|26.46|6
1726777800000|2024-09-19 20:30:00|26.59|26.45|26.63|26.49|26.66|26.52|26.59|26.45|24
1726778100000|2024-09-19 20:35:00|26.62|26.48|26.67|26.53|26.71|26.57|26.61|26.47|37
1726778400000|2024-09-19 20:40:00|26.66|26.52|26.63|26.49|26.66|26.52|26.59|26.45|11
1726778700000|2024-09-19 20:45:00|26.64|26.5|26.61|26.47|26.64|26.5|26.61|26.47|49
1726779000000|2024-09-19 20:50:00|26.62|26.48|26.61|26.47|26.62|26.48|26.56|26.42|32
1726779300000|2024-09-19 20:55:00|26.57|26.43|26.53|26.39|26.57|26.43|26.52|26.38|12
1726779600000|2024-09-19 21:00:00|26.54|26.4|26.51|26.37|26.6|26.46|26.51|26.37|54
1726779900000|2024-09-19 21:05:00|26.5|26.36|26.53|26.39|26.53|26.39|26.49|26.35|64
1726780200000|2024-09-19 21:10:00|26.54|26.4|26.66|26.52|26.67|26.53|26.54|26.4|51
1726780500000|2024-09-19 21:15:00|26.65|26.51|26.58|26.44|26.66|26.52|26.57|26.43|54
1726780800000|2024-09-19 21:20:00|26.57|26.43|26.51|26.37|26.58|26.44|26.49|26.35|30
1726781100000|2024-09-19 21:25:00|26.5|26.36|26.49|26.35|26.51|26.37|26.48|26.34|14
1726781400000|2024-09-19 21:30:00|26.5|26.36|26.5|26.36|26.53|26.39|26.49|26.35|40
1726781700000|2024-09-19 21:35:00|26.51|26.37|26.41|26.27|26.51|26.37|26.41|26.27|47
1726782000000|2024-09-19 21:40:00|26.42|26.28|26.34|26.2|26.45|26.31|26.31|26.17|72
1726782300000|2024-09-19 21:45:00|26.35|26.21|26.33|26.19|26.36|26.22|26.33|26.19|83
1726782600000|2024-09-19 21:50:00|26.34|26.2|26.34|26.2|26.34|26.2|26.31|26.17|11
1726782900000|2024-09-19 21:55:00|26.33|26.19|26.25|26.11|26.34|26.2|26.23|26.09|46
1726783200000|2024-09-19 22:00:00|26.28|26.14|26.29|26.15|26.3|26.16|26.27|26.13|52
1726783500000|2024-09-19 22:05:00|26.3|26.16|26.26|26.12|26.32|26.18|26.26|26.12|85
1726783800000|2024-09-19 22:10:00|26.25|26.11|26.23|26.09|26.26|26.12|26.22|26.08|9
1726784100000|2024-09-19 22:15:00|26.27|26.13|26.31|26.17|26.32|26.18|26.27|26.13|6
1726785300000|2024-09-19 22:35:00|26.61|26.47|26.63|26.49|26.64|26.5|26.61|26.47|9
1726785600000|2024-09-19 22:40:00|26.62|26.48|26.67|26.53|26.7|26.56|26.62|26.48|28
1726785900000|2024-09-19 22:45:00|26.66|26.52|26.68|26.54|26.71|26.57|26.65|26.51|59
1726786200000|2024-09-19 22:50:00|26.69|26.55|26.75|26.61|26.77|26.63|26.68|26.54|92
1726786500000|2024-09-19 22:55:00|26.76|26.62|26.78|26.64|26.82|26.68|26.74|26.6|75
1726786800000|2024-09-19 23:00:00|26.79|26.65|26.76|26.62|26.88|26.74|26.76|26.62|134
1726787100000|2024-09-19 23:05:00|26.75|26.61|26.66|26.52|26.76|26.62|26.66|26.52|92
1726787400000|2024-09-19 23:10:00|26.67|26.53|26.72|26.58|26.72|26.58|26.66|26.52|77
1726787700000|2024-09-19 23:15:00|26.71|26.57|26.73|26.59|26.77|26.63|26.68|26.54|74
1726788000000|2024-09-19 23:20:00|26.74|26.6|26.76|26.62|26.76|26.62|26.7|26.56|49
1726788300000|2024-09-19 23:25:00|26.75|26.61|26.71|26.57|26.76|26.62|26.71|26.57|33
1726788600000|2024-09-19 23:30:00|26.69|26.55|26.67|26.53|26.69|26.55|26.65|26.51|13
1726788900000|2024-09-19 23:35:00|26.66|26.52|26.66|26.52|26.68|26.54|26.64|26.5|39
1726789200000|2024-09-19 23:40:00|26.67|26.53|26.66|26.52|26.67|26.53|26.66|26.52|2
1726789500000|2024-09-19 23:45:00|26.68|26.54|26.69|26.55|26.71|26.57|26.68|26.54|12
1726789800000|2024-09-19 23:50:00|26.7|26.56|26.71|26.57|26.74|26.6|26.7|26.56|36
1726790100000|2024-09-19 23:55:00|26.72|26.58|26.74|26.6|26.76|26.62|26.71|26.57|57
1726790400000|2024-09-20 00:00:00|26.75|26.61|26.88|26.74|26.89|26.75|26.74|26.6|39
1726790700000|2024-09-20 00:05:00|26.87|26.73|27.01|26.87|27.03|26.89|26.85|26.71|92
1726791300000|2024-09-20 00:15:00|26.99|26.85|27.02|26.88|27.04|26.9|26.97|26.83|61
1726791600000|2024-09-20 00:20:00|27.03|26.89|27.05|26.91|27.07|26.93|27.02|26.88|55
1726791900000|2024-09-20 00:25:00|27.03|26.89|26.98|26.84|27.03|26.89|26.98|26.84|26
1726792500000|2024-09-20 00:35:00|26.82|26.68|26.82|26.68|26.85|26.71|26.79|26.65|30
1726792800000|2024-09-20 00:40:00|26.83|26.69|26.84|26.7|26.85|26.71|26.83|26.69|9
1726793100000|2024-09-20 00:45:00|26.85|26.71|26.86|26.72|26.86|26.72|26.79|26.65|83
1726793400000|2024-09-20 00:50:00|26.87|26.73|26.89|26.75|26.9|26.76|26.83|26.69|76
1726793700000|2024-09-20 00:55:00|26.9|26.76|26.79|26.65|26.93|26.79|26.77|26.63|81
1726794000000|2024-09-20 01:00:00|26.8|26.66|26.76|26.62|26.85|26.71|26.76|26.62|29
1726794300000|2024-09-20 01:05:00|26.7|26.56|26.6|26.46|26.7|26.56|26.58|26.44|44
1726794900000|2024-09-20 01:15:00|26.61|26.47|26.65|26.51|26.68|26.54|26.61|26.47|67
1726795200000|2024-09-20 01:20:00|26.66|26.52|26.67|26.53|26.67|26.53|26.65|26.51|4
1726795500000|2024-09-20 01:25:00|26.63|26.49|26.65|26.51|26.68|26.54|26.6|26.46|56
1726795800000|2024-09-20 01:30:00|26.66|26.52|26.79|26.65|26.8|26.66|26.66|26.52|99
1726796100000|2024-09-20 01:35:00|26.8|26.66|26.79|26.65|26.88|26.74|26.79|26.65|34
1726796400000|2024-09-20 01:40:00|26.78|26.64|26.8|26.66|26.82|26.68|26.78|26.64|17
1726796700000|2024-09-20 01:45:00|26.81|26.67|26.89|26.75|26.92|26.78|26.8|26.66|54
1726797000000|2024-09-20 01:50:00|26.9|26.76|26.84|26.7|26.9|26.76|26.83|26.69|51
1726797300000|2024-09-20 01:55:00|26.83|26.69|26.82|26.68|26.92|26.78|26.81|26.67|81
1726797600000|2024-09-20 02:00:00|26.84|26.7|26.82|26.68|26.84|26.7|26.81|26.67|7
1726797900000|2024-09-20 02:05:00|26.81|26.67|26.74|26.6|26.81|26.67|26.74|26.6|20
1726798200000|2024-09-20 02:10:00|26.75|26.61|26.75|26.61|26.79|26.65|26.74|26.6|61
1726798500000|2024-09-20 02:15:00|26.76|26.62|26.81|26.67|26.85|26.71|26.76|26.62|40
1726798800000|2024-09-20 02:20:00|26.8|26.66|26.74|26.6|26.8|26.66|26.67|26.53|55
1726799100000|2024-09-20 02:25:00|26.73|26.59|26.81|26.67|26.85|26.71|26.72|26.58|41
1726799400000|2024-09-20 02:30:00|26.82|26.68|26.85|26.71|26.85|26.71|26.81|26.67|16
1726799700000|2024-09-20 02:35:00|26.89|26.75|26.93|26.79|26.94|26.8|26.87|26.73|25
1726800000000|2024-09-20 02:40:00|26.94|26.8|26.98|26.84|27.04|26.9|26.94|26.8|79
1726800300000|2024-09-20 02:45:00|26.97|26.83|27.01|26.87|27.02|26.88|26.94|26.8|79
1726800600000|2024-09-20 02:50:00|27.02|26.88|27.07|26.93|27.07|26.93|26.9|26.76|110
1726800900000|2024-09-20 02:55:00|27.06|26.92|27.21|27.07|27.21|27.07|27.06|26.92|111
1726801200000|2024-09-20 03:00:00|27.2|27.06|27.25|27.11|27.25|27.11|27.17|27.03|100
1726801500000|2024-09-20 03:05:00|27.24|27.1|27.32|27.18|27.34|27.2|27.23|27.09|102
1726801800000|2024-09-20 03:10:00|27.33|27.19|27.26|27.12|27.33|27.19|27.25|27.11|57
1726802100000|2024-09-20 03:15:00|27.27|27.13|27.39|27.25|27.42|27.28|27.27|27.13|46
1726802400000|2024-09-20 03:20:00|27.41|27.27|27.54|27.4|27.57|27.43|27.4|27.26|89
1726802700000|2024-09-20 03:25:00|27.55|27.41|27.45|27.31|27.56|27.42|27.43|27.29|93
1726803000000|2024-09-20 03:30:00|27.46|27.32|27.51|27.37|27.58|27.44|27.46|27.32|113
1726803300000|2024-09-20 03:35:00|27.5|27.36|27.44|27.3|27.5|27.36|27.41|27.27|35
1726803600000|2024-09-20 03:40:00|27.46|27.32|27.57|27.43|27.59|27.45|27.44|27.3|81
1726803900000|2024-09-20 03:45:00|27.58|27.44|27.81|27.67|27.84|27.7|27.57|27.43|129
1726804200000|2024-09-20 03:50:00|27.8|27.66|27.86|27.72|27.9|27.76|27.75|27.61|167
1726804500000|2024-09-20 03:55:00|27.85|27.71|27.94|27.8|27.95|27.81|27.82|27.68|145
1726804800000|2024-09-20 04:00:00|27.93|27.79|27.99|27.85|28|27.86|27.89|27.75|174
1726805100000|2024-09-20 04:05:00|28|27.86|28.1|27.96|28.13|27.99|27.96|27.82|247
1726805400000|2024-09-20 04:10:00|28.11|27.97|28.08|27.94|28.22|28.08|28.08|27.94|229
1726805700000|2024-09-20 04:15:00|28.06|27.92|28.03|27.89|28.17|28.03|28.02|27.88|193
1726806000000|2024-09-20 04:20:00|28.04|27.9|27.97|27.83|28.04|27.9|27.9|27.76|125
1726806300000|2024-09-20 04:25:00|27.98|27.84|27.98|27.84|28.04|27.9|27.95|27.81|142
1726806600000|2024-09-20 04:30:00|27.97|27.83|27.81|27.67|27.98|27.84|27.8|27.66|137
1726806900000|2024-09-20 04:35:00|27.8|27.66|27.9|27.76|27.91|27.77|27.76|27.62|115
1726807200000|2024-09-20 04:40:00|27.91|27.77|27.89|27.75|27.94|27.8|27.89|27.75|57
1726807800000|2024-09-20 04:50:00|28.05|27.91|28.11|27.97|28.17|28.03|28.02|27.88|125
1726808100000|2024-09-20 04:55:00|28.1|27.96|28.17|28.03|28.18|28.04|28.09|27.95|141
1726808400000|2024-09-20 05:00:00|28.16|28.02|28.16|28.02|28.17|28.03|28.12|27.98|76
1726808700000|2024-09-20 05:05:00|28.17|28.03|28.2|28.06|28.25|28.11|28.12|27.98|94
1726809000000|2024-09-20 05:10:00|28.21|28.07|28.15|28.01|28.22|28.08|28.09|27.95|120
1726809300000|2024-09-20 05:15:00|28.24|28.1|28.23|28.09|28.24|28.1|28.22|28.08|10
1726809600000|2024-09-20 05:20:00|28.24|28.1|28.09|27.95|28.27|28.13|28.08|27.94|101
1726809900000|2024-09-20 05:25:00|28.1|27.96|28.17|28.03|28.17|28.03|28.09|27.95|88
1726810200000|2024-09-20 05:30:00|28.18|28.04|28.19|28.05|28.26|28.12|28.16|28.02|119
1726810500000|2024-09-20 05:35:00|28.18|28.04|28.27|28.13|28.27|28.13|28.16|28.02|89
1726810800000|2024-09-20 05:40:00|28.28|28.14|28.22|28.08|28.28|28.14|28.17|28.03|97
1726811100000|2024-09-20 05:45:00|28.21|28.07|28.27|28.13|28.28|28.14|28.14|28|57
1726811400000|2024-09-20 05:50:00|28.26|28.12|28.33|28.19|28.35|28.21|28.21|28.07|86
1726812000000|2024-09-20 06:00:00|28.35|28.21|28.35|28.21|28.41|28.27|28.31|28.17|104
1726812300000|2024-09-20 06:05:00|28.3|28.16|28.26|28.12|28.3|28.16|28.25|28.11|3
1726812600000|2024-09-20 06:10:00|28.27|28.13|28.25|28.11|28.31|28.17|28.22|28.08|165
1726812900000|2024-09-20 06:15:00|28.24|28.1|28.19|28.05|28.25|28.11|28.19|28.05|16
1726813200000|2024-09-20 06:20:00|28.33|28.19|28.3|28.16|28.36|28.22|28.28|28.14|60
1726813500000|2024-09-20 06:25:00|28.29|28.15|28.24|28.1|28.34|28.2|28.22|28.08|92
1726813800000|2024-09-20 06:30:00|28.25|28.11|28.26|28.12|28.29|28.15|28.22|28.08|121
1726814100000|2024-09-20 06:35:00|28.25|28.11|28.33|28.19|28.36|28.22|28.25|28.11|84
1726814400000|2024-09-20 06:40:00|28.34|28.2|28.34|28.2|28.47|28.33|28.33|28.19|134
1726814700000|2024-09-20 06:45:00|28.33|28.19|28.32|28.18|28.39|28.25|28.3|28.16|113
1726815000000|2024-09-20 06:50:00|28.31|28.17|28.36|28.22|28.39|28.25|28.3|28.16|93
1726815300000|2024-09-20 06:55:00|28.46|28.32|28.35|28.21|28.46|28.32|28.34|28.2|99
1726815600000|2024-09-20 07:00:00|28.36|28.22|28.38|28.24|28.41|28.27|28.32|28.18|112
1726815900000|2024-09-20 07:05:00|28.39|28.25|28.33|28.19|28.39|28.25|28.24|28.1|120
1726816200000|2024-09-20 07:10:00|28.32|28.18|28.37|28.23|28.38|28.24|28.27|28.13|113
1726816500000|2024-09-20 07:15:00|28.36|28.22|28.24|28.1|28.36|28.22|28.21|28.07|104
1726816800000|2024-09-20 07:20:00|28.23|28.09|28.16|28.02|28.26|28.12|28.16|28.02|47
1726817100000|2024-09-20 07:25:00|28.15|28.01|28.12|27.98|28.19|28.05|28.12|27.98|116
1726817400000|2024-09-20 07:30:00|28.13|27.99|28.17|28.03|28.2|28.06|28.12|27.98|91
1726817700000|2024-09-20 07:35:00|28.16|28.02|28.19|28.05|28.23|28.09|28.15|28.01|76
1726818000000|2024-09-20 07:40:00|28.22|28.08|28.26|28.12|28.26|28.12|28.21|28.07|14
1726819200000|2024-09-20 08:00:00|28.28|28.14|28.31|28.17|28.33|28.19|28.26|28.12|43
1726819800000|2024-09-20 08:10:00|28.3|28.16|28.32|28.18|28.33|28.19|28.27|28.13|99
1726820100000|2024-09-20 08:15:00|28.33|28.19|28.38|28.24|28.43|28.29|28.32|28.18|64
1726820700000|2024-09-20 08:25:00|28.36|28.22|28.32|28.18|28.36|28.22|28.3|28.16|79
1726821000000|2024-09-20 08:30:00|28.33|28.19|28.32|28.18|28.38|28.24|28.31|28.17|88
1726821300000|2024-09-20 08:35:00|28.33|28.19|28.42|28.28|28.42|28.28|28.31|28.17|107
1726821900000|2024-09-20 08:45:00|28.62|28.48|28.75|28.61|28.75|28.61|28.6|28.46|70
1726822200000|2024-09-20 08:50:00|28.74|28.6|28.64|28.5|28.84|28.7|28.62|28.48|146
1726822500000|2024-09-20 08:55:00|28.63|28.49|28.54|28.4|28.64|28.5|28.52|28.38|113
1726822800000|2024-09-20 09:00:00|28.55|28.41|28.54|28.4|28.56|28.42|28.5|28.36|22
1726823100000|2024-09-20 09:05:00|28.56|28.42|28.55|28.41|28.59|28.45|28.52|28.38|41
1726823400000|2024-09-20 09:10:00|28.54|28.4|28.53|28.39|28.56|28.42|28.51|28.37|56
1726823700000|2024-09-20 09:15:00|28.59|28.45|28.7|28.56|28.71|28.57|28.59|28.45|58
1726824000000|2024-09-20 09:20:00|28.69|28.55|28.58|28.44|28.73|28.59|28.58|28.44|64
1726824300000|2024-09-20 09:25:00|28.57|28.43|28.64|28.5|28.68|28.54|28.57|28.43|72
1726824900000|2024-09-20 09:35:00|28.62|28.48|28.43|28.29|28.62|28.48|28.43|28.29|38
1726825200000|2024-09-20 09:40:00|28.42|28.28|28.45|28.31|28.49|28.35|28.41|28.27|92
1726825500000|2024-09-20 09:45:00|28.44|28.3|28.46|28.32|28.47|28.33|28.43|28.29|11
1726825800000|2024-09-20 09:50:00|28.47|28.33|28.47|28.33|28.48|28.34|28.46|28.32|7
1726826100000|2024-09-20 09:55:00|28.48|28.34|28.47|28.33|28.53|28.39|28.46|28.32|84
1726826400000|2024-09-20 10:00:00|28.48|28.34|28.55|28.41|28.56|28.42|28.46|28.32|64
1726827300000|2024-09-20 10:15:00|28.51|28.37|28.53|28.39|28.56|28.42|28.46|28.32|60
1726827600000|2024-09-20 10:20:00|28.54|28.4|28.54|28.4|28.54|28.4|28.52|28.38|21
1726827900000|2024-09-20 10:25:00|28.53|28.39|28.51|28.37|28.56|28.42|28.5|28.36|98
1726828200000|2024-09-20 10:30:00|28.49|28.35|28.49|28.35|28.5|28.36|28.48|28.34|13
1726828500000|2024-09-20 10:35:00|28.48|28.34|28.55|28.41|28.59|28.45|28.47|28.33|76
1726828800000|2024-09-20 10:40:00|28.56|28.42|28.55|28.41|28.57|28.43|28.54|28.4|71
1726829100000|2024-09-20 10:45:00|28.58|28.44|28.57|28.43|28.64|28.5|28.57|28.43|31
1726829700000|2024-09-20 10:55:00|28.63|28.49|28.68|28.54|28.7|28.56|28.63|28.49|90
1726830000000|2024-09-20 11:00:00|28.69|28.55|28.62|28.48|28.69|28.55|28.61|28.47|42
1726830600000|2024-09-20 11:10:00|28.57|28.43|28.47|28.33|28.57|28.43|28.47|28.33|27
1726830900000|2024-09-20 11:15:00|28.46|28.32|28.43|28.29|28.47|28.33|28.41|28.27|41
1726831500000|2024-09-20 11:25:00|28.41|28.27|28.3|28.16|28.41|28.27|28.28|28.14|66
1726831800000|2024-09-20 11:30:00|28.29|28.15|28.25|28.11|28.32|28.18|28.22|28.08|40
1726832100000|2024-09-20 11:35:00|28.26|28.12|28.27|28.13|28.3|28.16|28.26|28.12|20
1726832700000|2024-09-20 11:45:00|28.28|28.14|28.28|28.14|28.3|28.16|28.25|28.11|51
1726833000000|2024-09-20 11:50:00|28.29|28.15|28.23|28.09|28.32|28.18|28.23|28.09|94
1726833300000|2024-09-20 11:55:00|28.22|28.08|28.23|28.09|28.23|28.09|28.22|28.08|6
1726833600000|2024-09-20 12:00:00|28.22|28.08|28.25|28.11|28.28|28.14|28.22|28.08|83
1726834200000|2024-09-20 12:10:00|28.28|28.14|28.24|28.1|28.33|28.19|28.17|28.03|97
1726834500000|2024-09-20 12:15:00|28.25|28.11|28.2|28.06|28.25|28.11|28.13|27.99|114
1726834800000|2024-09-20 12:20:00|28.19|28.05|28.17|28.03|28.19|28.05|28.13|27.99|19
1726835100000|2024-09-20 12:25:00|28.22|28.08|28.27|28.13|28.29|28.15|28.22|28.08|21
1726835400000|2024-09-20 12:30:00|28.26|28.12|28.23|28.09|28.26|28.12|28.22|28.08|32
1726835700000|2024-09-20 12:35:00|28.22|28.08|28.17|28.03|28.24|28.1|28.15|28.01|64
1726836000000|2024-09-20 12:40:00|28.16|28.02|28.24|28.1|28.26|28.12|28.16|28.02|113
1726836300000|2024-09-20 12:45:00|28.25|28.11|28.21|28.07|28.26|28.12|28.2|28.06|71
1726836600000|2024-09-20 12:50:00|28.2|28.06|28.15|28.01|28.21|28.07|28.14|28|60
1726836900000|2024-09-20 12:55:00|28.16|28.02|28.16|28.02|28.17|28.03|28.13|27.99|27
1726837200000|2024-09-20 13:00:00|28.17|28.03|28.07|27.93|28.21|28.07|28.05|27.91|100
1726837500000|2024-09-20 13:05:00|28.06|27.92|28.04|27.9|28.08|27.94|28.04|27.9|35
1726837800000|2024-09-20 13:10:00|27.98|27.84|27.8|27.66|27.99|27.85|27.8|27.66|112
1726838100000|2024-09-20 13:15:00|27.81|27.67|27.9|27.76|27.98|27.84|27.77|27.63|191
1726838400000|2024-09-20 13:20:00|27.89|27.75|27.91|27.77|27.98|27.84|27.89|27.75|125
1726838700000|2024-09-20 13:25:00|27.92|27.78|27.87|27.73|27.96|27.82|27.86|27.72|122
1726839000000|2024-09-20 13:30:00|27.88|27.74|27.8|27.66|27.95|27.81|27.79|27.65|133
1726839300000|2024-09-20 13:35:00|27.84|27.7|27.85|27.71|27.89|27.75|27.84|27.7|17
1726839600000|2024-09-20 13:40:00|27.84|27.7|27.73|27.59|27.85|27.71|27.7|27.56|198
1726839900000|2024-09-20 13:45:00|27.72|27.58|27.71|27.57|27.75|27.61|27.71|27.57|16
1726840200000|2024-09-20 13:50:00|27.8|27.66|27.75|27.61|27.85|27.71|27.74|27.6|68
1726840500000|2024-09-20 13:55:00|27.76|27.62|27.72|27.58|27.79|27.65|27.67|27.53|86
1726840800000|2024-09-20 14:00:00|27.75|27.61|27.71|27.57|27.76|27.62|27.71|27.57|15
1726841100000|2024-09-20 14:05:00|27.72|27.58|27.66|27.52|27.79|27.65|27.64|27.5|146
1726841400000|2024-09-20 14:10:00|27.67|27.53|27.55|27.41|27.69|27.55|27.53|27.39|123
1726841700000|2024-09-20 14:15:00|27.56|27.42|27.58|27.44|27.63|27.49|27.51|27.37|166
1726842000000|2024-09-20 14:20:00|27.59|27.45|27.57|27.43|27.66|27.52|27.55|27.41|107
1726842300000|2024-09-20 14:25:00|27.59|27.45|27.59|27.45|27.66|27.52|27.59|27.45|31
1726842600000|2024-09-20 14:30:00|27.58|27.44|27.56|27.42|27.59|27.45|27.41|27.27|169
1726842900000|2024-09-20 14:35:00|27.55|27.41|27.54|27.4|27.58|27.44|27.46|27.32|166
1726843200000|2024-09-20 14:40:00|27.53|27.39|27.4|27.26|27.54|27.4|27.4|27.26|153
1726843800000|2024-09-20 14:50:00|27.41|27.27|27.59|27.45|27.62|27.48|27.29|27.15|190
1726844100000|2024-09-20 14:55:00|27.58|27.44|27.62|27.48|27.63|27.49|27.57|27.43|121
1726844400000|2024-09-20 15:00:00|27.63|27.49|27.4|27.26|27.67|27.53|27.39|27.25|193
1726844700000|2024-09-20 15:05:00|27.39|27.25|27.44|27.3|27.51|27.37|27.39|27.25|137
1726845000000|2024-09-20 15:10:00|27.45|27.31|27.43|27.29|27.49|27.35|27.41|27.27|102
1726845300000|2024-09-20 15:15:00|27.39|27.25|27.34|27.2|27.39|27.25|27.29|27.15|17
1726845600000|2024-09-20 15:20:00|27.35|27.21|27.34|27.2|27.38|27.24|27.34|27.2|48
1726845900000|2024-09-20 15:25:00|27.27|27.13|27.25|27.11|27.29|27.15|27.24|27.1|32
1726846200000|2024-09-20 15:30:00|27.24|27.1|27.29|27.15|27.32|27.18|27.2|27.06|110
1726846500000|2024-09-20 15:35:00|27.3|27.16|27.25|27.11|27.34|27.2|27.2|27.06|112
1726846800000|2024-09-20 15:40:00|27.31|27.17|27.36|27.22|27.37|27.23|27.31|27.17|16
1726847100000|2024-09-20 15:45:00|27.37|27.23|27.39|27.25|27.39|27.25|27.34|27.2|54
1726847400000|2024-09-20 15:50:00|27.35|27.21|27.29|27.15|27.35|27.21|27.28|27.14|64
1726847700000|2024-09-20 15:55:00|27.3|27.16|27.3|27.16|27.32|27.18|27.28|27.14|29
1726848000000|2024-09-20 16:00:00|27.31|27.17|27.38|27.24|27.42|27.28|27.3|27.16|85
1726848300000|2024-09-20 16:05:00|27.37|27.23|27.38|27.24|27.38|27.24|27.37|27.23|4
1726848600000|2024-09-20 16:10:00|27.39|27.25|27.27|27.13|27.39|27.25|27.27|27.13|92
1726848900000|2024-09-20 16:15:00|27.28|27.14|27.23|27.09|27.3|27.16|27.21|27.07|127
1726849200000|2024-09-20 16:20:00|27.22|27.08|27.32|27.18|27.32|27.18|27.16|27.02|198
1726849500000|2024-09-20 16:25:00|27.31|27.17|27.25|27.11|27.35|27.21|27.24|27.1|81
1726849800000|2024-09-20 16:30:00|27.2|27.06|27.21|27.07|27.22|27.08|27.15|27.01|76
1726850100000|2024-09-20 16:35:00|27.22|27.08|27.22|27.08|27.23|27.09|27.21|27.07|13
1726850400000|2024-09-20 16:40:00|27.17|27.03|27.19|27.05|27.21|27.07|27.1|26.96|74
1726850700000|2024-09-20 16:45:00|27.2|27.06|27.11|26.97|27.2|27.06|27.11|26.97|132
1726851000000|2024-09-20 16:50:00|27.1|26.96|27.12|26.98|27.14|27|27.1|26.96|15
1726851300000|2024-09-20 16:55:00|27.13|26.99|27.12|26.98|27.17|27.03|27.11|26.97|64
1726851600000|2024-09-20 17:00:00|27.08|26.94|27.05|26.91|27.08|26.94|27.05|26.91|16
1726851900000|2024-09-20 17:05:00|27.04|26.9|27.03|26.89|27.08|26.94|27.02|26.88|55
1726852200000|2024-09-20 17:10:00|27.01|26.87|27.05|26.91|27.07|26.93|26.98|26.84|94
1726852500000|2024-09-20 17:15:00|27.04|26.9|27.04|26.9|27.08|26.94|27.03|26.89|125
1726852800000|2024-09-20 17:20:00|27.03|26.89|26.95|26.81|27.05|26.91|26.95|26.81|31
1726853100000|2024-09-20 17:25:00|26.96|26.82|26.94|26.8|26.99|26.85|26.94|26.8|87
1726853400000|2024-09-20 17:30:00|26.96|26.82|26.97|26.83|26.99|26.85|26.93|26.79|61
1726853700000|2024-09-20 17:35:00|26.96|26.82|26.97|26.83|27|26.86|26.95|26.81|58
1726854000000|2024-09-20 17:40:00|26.96|26.82|27.07|26.93|27.07|26.93|26.96|26.82|27
1726854300000|2024-09-20 17:45:00|27.06|26.92|26.98|26.84|27.08|26.94|26.96|26.82|99
1726854600000|2024-09-20 17:50:00|26.99|26.85|27.02|26.88|27.04|26.9|26.96|26.82|95
1726854900000|2024-09-20 17:55:00|27.01|26.87|26.99|26.85|27.03|26.89|26.98|26.84|65
1726855200000|2024-09-20 18:00:00|27|26.86|26.94|26.8|27|26.86|26.93|26.79|61
1726855500000|2024-09-20 18:05:00|26.95|26.81|26.89|26.75|26.98|26.84|26.89|26.75|120
1726855800000|2024-09-20 18:10:00|26.88|26.74|26.99|26.85|27.05|26.91|26.87|26.73|168
1726856100000|2024-09-20 18:15:00|27|26.86|27.07|26.93|27.1|26.96|27|26.86|90
1726856400000|2024-09-20 18:20:00|27.08|26.94|27.09|26.95|27.1|26.96|27.04|26.9|70
1726857000000|2024-09-20 18:30:00|27.05|26.91|26.99|26.85|27.05|26.91|26.98|26.84|76
1726857300000|2024-09-20 18:35:00|27|26.86|27.02|26.88|27.02|26.88|26.95|26.81|85
1726857600000|2024-09-20 18:40:00|27.01|26.87|27.15|27.01|27.2|27.06|27.01|26.87|69
1726857900000|2024-09-20 18:45:00|27.14|27|27.19|27.05|27.2|27.06|27.11|26.97|114
1726858200000|2024-09-20 18:50:00|27.2|27.06|27.27|27.13|27.27|27.13|27.17|27.03|97
1726858500000|2024-09-20 18:55:00|27.26|27.12|27.26|27.12|27.31|27.17|27.21|27.07|66
1726858800000|2024-09-20 19:00:00|27.25|27.11|27.29|27.15|27.3|27.16|27.24|27.1|34
1726859100000|2024-09-20 19:05:00|27.26|27.12|27.24|27.1|27.26|27.12|27.22|27.08|22
1726859400000|2024-09-20 19:10:00|27.23|27.09|27.23|27.09|27.23|27.09|27.23|27.09|1
1726860000000|2024-09-20 19:20:00|27.29|27.15|27.25|27.11|27.36|27.22|27.25|27.11|55
1726860300000|2024-09-20 19:25:00|27.26|27.12|27.26|27.12|27.26|27.12|27.25|27.11|3
1726860600000|2024-09-20 19:30:00|27.25|27.11|27.23|27.09|27.26|27.12|27.2|27.06|55
1726860900000|2024-09-20 19:35:00|27.22|27.08|27.27|27.13|27.27|27.13|27.21|27.07|52
1726861200000|2024-09-20 19:40:00|27.26|27.12|27.29|27.15|27.29|27.15|27.25|27.11|27
1726861500000|2024-09-20 19:45:00|27.3|27.16|27.22|27.08|27.3|27.16|27.21|27.07|89
1726861800000|2024-09-20 19:50:00|27.23|27.09|27.21|27.07|27.26|27.12|27.2|27.06|103
1726862100000|2024-09-20 19:55:00|27.2|27.06|27.18|27.04|27.23|27.09|27.18|27.04|93
1726862400000|2024-09-20 20:00:00|27.19|27.05|27.28|27.14|27.28|27.14|27.19|27.05|50
1726862700000|2024-09-20 20:05:00|27.27|27.13|27.26|27.12|27.28|27.14|27.22|27.08|73
1726863000000|2024-09-20 20:10:00|27.25|27.11|27.21|27.07|27.27|27.13|27.21|27.07|57
1726863300000|2024-09-20 20:15:00|27.22|27.08|27.27|27.13|27.28|27.14|27.21|27.07|66
1726863600000|2024-09-20 20:20:00|27.26|27.12|27.31|27.17|27.31|27.17|27.25|27.11|24
1726863900000|2024-09-20 20:25:00|27.3|27.16|27.23|27.09|27.34|27.2|27.23|27.09|84
1726864200000|2024-09-20 20:30:00|27.24|27.1|27.22|27.08|27.28|27.14|27.22|27.08|99
1726864500000|2024-09-20 20:35:00|27.23|27.09|27.26|27.12|27.28|27.14|27.22|27.08|72
1726864800000|2024-09-20 20:40:00|27.25|27.11|27.31|27.17|27.32|27.18|27.24|27.1|30
1726865100000|2024-09-20 20:45:00|27.32|27.18|27.36|27.22|27.38|27.24|27.31|27.17|56
1726865400000|2024-09-20 20:50:00|27.37|27.23|27.38|27.24|27.39|27.25|27.34|27.2|64
1726865700000|2024-09-20 20:55:00|27.37|27.23|27.41|27.27|27.41|27.27|27.34|27.2|75
1726902000000|2024-09-21 07:00:00|27.18|27.04|27.24|27.1|27.24|27.1|27.18|27.04|43
1726902300000|2024-09-21 07:05:00|27.23|27.09|27.29|27.15|27.29|27.15|27.23|27.09|49
1726902600000|2024-09-21 07:10:00|27.28|27.14|27.3|27.16|27.31|27.17|27.26|27.12|53
1726902900000|2024-09-21 07:15:00|27.29|27.15|27.27|27.13|27.33|27.19|27.26|27.12|36
1726903200000|2024-09-21 07:20:00|27.26|27.12|27.21|27.07|27.28|27.14|27.2|27.06|54
1726903500000|2024-09-21 07:25:00|27.22|27.08|27.22|27.08|27.27|27.13|27.22|27.08|25
1726903800000|2024-09-21 07:30:00|27.23|27.09|27.29|27.15|27.29|27.15|27.22|27.08|49
1726904100000|2024-09-21 07:35:00|27.3|27.16|27.27|27.13|27.32|27.18|27.25|27.11|56
1726904400000|2024-09-21 07:40:00|27.26|27.12|27.28|27.14|27.29|27.15|27.25|27.11|23
1726904700000|2024-09-21 07:45:00|27.29|27.15|27.34|27.2|27.36|27.22|27.26|27.12|74
1726905000000|2024-09-21 07:50:00|27.35|27.21|27.34|27.2|27.38|27.24|27.33|27.19|84
1726905300000|2024-09-21 07:55:00|27.35|27.21|27.34|27.2|27.37|27.23|27.33|27.19|32
1726905600000|2024-09-21 08:00:00|27.35|27.21|27.35|27.21|27.38|27.24|27.34|27.2|39
1726905900000|2024-09-21 08:05:00|27.36|27.22|27.33|27.19|27.36|27.22|27.31|27.17|56
1726906200000|2024-09-21 08:10:00|27.32|27.18|27.38|27.24|27.38|27.24|27.32|27.18|38
1726906500000|2024-09-21 08:15:00|27.37|27.23|27.25|27.11|27.37|27.23|27.25|27.11|55
1726906800000|2024-09-21 08:20:00|27.26|27.12|27.28|27.14|27.31|27.17|27.25|27.11|55
1726907100000|2024-09-21 08:25:00|27.29|27.15|27.34|27.2|27.35|27.21|27.28|27.14|32
1726907400000|2024-09-21 08:30:00|27.33|27.19|27.33|27.19|27.35|27.21|27.31|27.17|55
1726907700000|2024-09-21 08:35:00|27.34|27.2|27.36|27.22|27.36|27.22|27.31|27.17|69
1726908000000|2024-09-21 08:40:00|27.35|27.21|27.44|27.3|27.46|27.32|27.35|27.21|66
1726908300000|2024-09-21 08:45:00|27.43|27.29|27.42|27.28|27.46|27.32|27.41|27.27|88
1726908600000|2024-09-21 08:50:00|27.41|27.27|27.48|27.34|27.48|27.34|27.41|27.27|48
1726908900000|2024-09-21 08:55:00|27.47|27.33|27.5|27.36|27.52|27.38|27.45|27.31|54
1726909200000|2024-09-21 09:00:00|27.51|27.37|27.54|27.4|27.55|27.41|27.49|27.35|54
1726909500000|2024-09-21 09:05:00|27.55|27.41|27.52|27.38|27.56|27.42|27.51|27.37|52
1726909800000|2024-09-21 09:10:00|27.53|27.39|27.54|27.4|27.54|27.4|27.49|27.35|44
1726910100000|2024-09-21 09:15:00|27.55|27.41|27.57|27.43|27.57|27.43|27.52|27.38|63
1726910400000|2024-09-21 09:20:00|27.56|27.42|27.53|27.39|27.58|27.44|27.53|27.39|48
1726910700000|2024-09-21 09:25:00|27.54|27.4|27.58|27.44|27.59|27.45|27.53|27.39|34
1726911000000|2024-09-21 09:30:00|27.59|27.45|27.5|27.36|27.6|27.46|27.5|27.36|72
1726911300000|2024-09-21 09:35:00|27.51|27.37|27.64|27.5|27.64|27.5|27.5|27.36|82
1726911600000|2024-09-21 09:40:00|27.63|27.49|27.6|27.46|27.63|27.49|27.59|27.45|81
1726911900000|2024-09-21 09:45:00|27.61|27.47|27.61|27.47|27.62|27.48|27.57|27.43|71
1726912200000|2024-09-21 09:50:00|27.6|27.46|27.62|27.48|27.63|27.49|27.59|27.45|39
1726912500000|2024-09-21 09:55:00|27.61|27.47|27.65|27.51|27.65|27.51|27.61|27.47|70
1726912800000|2024-09-21 10:00:00|27.66|27.52|27.57|27.43|27.66|27.52|27.56|27.42|47
1726913100000|2024-09-21 10:05:00|27.58|27.44|27.58|27.44|27.59|27.45|27.56|27.42|51
1726913400000|2024-09-21 10:10:00|27.59|27.45|27.61|27.47|27.62|27.48|27.58|27.44|31
1726913700000|2024-09-21 10:15:00|27.6|27.46|27.6|27.46|27.63|27.49|27.59|27.45|46
1726914000000|2024-09-21 10:20:00|27.59|27.45|27.54|27.4|27.61|27.47|27.52|27.38|82
1726914300000|2024-09-21 10:25:00|27.55|27.41|27.56|27.42|27.58|27.44|27.54|27.4|52
1726914600000|2024-09-21 10:30:00|27.55|27.41|27.54|27.4|27.58|27.44|27.53|27.39|66
1726914900000|2024-09-21 10:35:00|27.55|27.41|27.56|27.42|27.57|27.43|27.53|27.39|74
1726915200000|2024-09-21 10:40:00|27.57|27.43|27.54|27.4|27.59|27.45|27.54|27.4|86
1726915500000|2024-09-21 10:45:00|27.55|27.41|27.54|27.4|27.58|27.44|27.54|27.4|52
1726915800000|2024-09-21 10:50:00|27.55|27.41|27.54|27.4|27.56|27.42|27.51|27.37|64
1726916100000|2024-09-21 10:55:00|27.55|27.41|27.53|27.39|27.57|27.43|27.52|27.38|72
1726916400000|2024-09-21 11:00:00|27.54|27.4|27.59|27.45|27.6|27.46|27.53|27.39|42
1726916700000|2024-09-21 11:05:00|27.6|27.46|27.63|27.49|27.64|27.5|27.59|27.45|82
1726917000000|2024-09-21 11:10:00|27.64|27.5|27.62|27.48|27.64|27.5|27.58|27.44|51
1726917300000|2024-09-21 11:15:00|27.63|27.49|27.64|27.5|27.68|27.54|27.62|27.48|75
1726917600000|2024-09-21 11:20:00|27.65|27.51|27.6|27.46|27.66|27.52|27.6|27.46|40
1726917900000|2024-09-21 11:25:00|27.59|27.45|27.6|27.46|27.61|27.47|27.58|27.44|18
1726918200000|2024-09-21 11:30:00|27.59|27.45|27.58|27.44|27.62|27.48|27.57|27.43|70
1726918500000|2024-09-21 11:35:00|27.59|27.45|27.61|27.47|27.67|27.53|27.58|27.44|74
1726918800000|2024-09-21 11:40:00|27.62|27.48|27.61|27.47|27.62|27.48|27.6|27.46|50
1726919100000|2024-09-21 11:45:00|27.62|27.48|27.59|27.45|27.63|27.49|27.59|27.45|60
1726919400000|2024-09-21 11:50:00|27.6|27.46|27.61|27.47|27.62|27.48|27.59|27.45|50
1726919700000|2024-09-21 11:55:00|27.6|27.46|27.66|27.52|27.67|27.53|27.59|27.45|72
1726920000000|2024-09-21 12:00:00|27.67|27.53|27.67|27.53|27.68|27.54|27.63|27.49|47
1726920300000|2024-09-21 12:05:00|27.66|27.52|27.65|27.51|27.67|27.53|27.63|27.49|40
1726920600000|2024-09-21 12:10:00|27.66|27.52|27.64|27.5|27.67|27.53|27.62|27.48|71
1726920900000|2024-09-21 12:15:00|27.65|27.51|27.66|27.52|27.69|27.55|27.64|27.5|36
1726921200000|2024-09-21 12:20:00|27.65|27.51|27.65|27.51|27.68|27.54|27.61|27.47|55
1726921500000|2024-09-21 12:25:00|27.64|27.5|27.61|27.47|27.65|27.51|27.6|27.46|24
1726921800000|2024-09-21 12:30:00|27.62|27.48|27.64|27.5|27.64|27.5|27.59|27.45|63
1726922100000|2024-09-21 12:35:00|27.65|27.51|27.65|27.51|27.68|27.54|27.63|27.49|49
1726922400000|2024-09-21 12:40:00|27.64|27.5|27.67|27.53|27.67|27.53|27.63|27.49|67
1726922700000|2024-09-21 12:45:00|27.68|27.54|27.66|27.52|27.68|27.54|27.63|27.49|77
1726923000000|2024-09-21 12:50:00|27.65|27.51|27.62|27.48|27.68|27.54|27.61|27.47|75
1726923300000|2024-09-21 12:55:00|27.63|27.49|27.68|27.54|27.69|27.55|27.61|27.47|66
1726923600000|2024-09-21 13:00:00|27.67|27.53|27.65|27.51|27.69|27.55|27.63|27.49|81
1726923900000|2024-09-21 13:05:00|27.64|27.5|27.57|27.43|27.65|27.51|27.54|27.4|64
1726924200000|2024-09-21 13:10:00|27.56|27.42|27.57|27.43|27.58|27.44|27.56|27.42|38
1726924500000|2024-09-21 13:15:00|27.58|27.44|27.58|27.44|27.62|27.48|27.57|27.43|53
1726924800000|2024-09-21 13:20:00|27.59|27.45|27.61|27.47|27.63|27.49|27.58|27.44|81
1726925100000|2024-09-21 13:25:00|27.6|27.46|27.64|27.5|27.65|27.51|27.57|27.43|45
1726925400000|2024-09-21 13:30:00|27.65|27.51|27.63|27.49|27.65|27.51|27.6|27.46|91
1726925700000|2024-09-21 13:35:00|27.62|27.48|27.63|27.49|27.66|27.52|27.62|27.48|64
1726926000000|2024-09-21 13:40:00|27.64|27.5|27.71|27.57|27.71|27.57|27.63|27.49|47
1726926300000|2024-09-21 13:45:00|27.72|27.58|27.76|27.62|27.78|27.64|27.71|27.57|99
1726926600000|2024-09-21 13:50:00|27.77|27.63|27.79|27.65|27.86|27.72|27.76|27.62|151
1726926900000|2024-09-21 13:55:00|27.8|27.66|27.8|27.66|27.81|27.67|27.74|27.6|123
1726927200000|2024-09-21 14:00:00|27.79|27.65|27.95|27.81|27.96|27.82|27.79|27.65|116
1726927500000|2024-09-21 14:05:00|27.94|27.8|27.89|27.75|27.97|27.83|27.88|27.74|88
1726927800000|2024-09-21 14:10:00|27.88|27.74|28.03|27.89|28.04|27.9|27.88|27.74|85
1726928100000|2024-09-21 14:15:00|28.02|27.88|28.07|27.93|28.1|27.96|28.02|27.88|128
1726928400000|2024-09-21 14:20:00|28.08|27.94|28.08|27.94|28.21|28.07|28.07|27.93|123
1726928700000|2024-09-21 14:25:00|28.07|27.93|27.95|27.81|28.09|27.95|27.95|27.81|113
1726929000000|2024-09-21 14:30:00|27.94|27.8|28.04|27.9|28.1|27.96|27.94|27.8|119
1726929300000|2024-09-21 14:35:00|28.05|27.91|28.06|27.92|28.15|28.01|28.05|27.91|100
1726929600000|2024-09-21 14:40:00|28.05|27.91|28.06|27.92|28.1|27.96|28.03|27.89|91
1726929900000|2024-09-21 14:45:00|28.05|27.91|27.98|27.84|28.05|27.91|27.95|27.81|119
1726930200000|2024-09-21 14:50:00|27.97|27.83|27.94|27.8|27.99|27.85|27.93|27.79|29
1726930500000|2024-09-21 14:55:00|27.95|27.81|27.97|27.83|27.98|27.84|27.92|27.78|57
1726930800000|2024-09-21 15:00:00|27.96|27.82|27.82|27.68|27.96|27.82|27.79|27.65|67
1726931100000|2024-09-21 15:05:00|27.81|27.67|27.76|27.62|27.82|27.68|27.71|27.57|103
1726931400000|2024-09-21 15:10:00|27.75|27.61|27.69|27.55|27.75|27.61|27.65|27.51|143
1726931700000|2024-09-21 15:15:00|27.68|27.54|27.7|27.56|27.72|27.58|27.65|27.51|192
1726932000000|2024-09-21 15:20:00|27.71|27.57|27.68|27.54|27.72|27.58|27.67|27.53|95
1726932300000|2024-09-21 15:25:00|27.69|27.55|27.73|27.59|27.75|27.61|27.68|27.54|66
1726932600000|2024-09-21 15:30:00|27.72|27.58|27.7|27.56|27.74|27.6|27.68|27.54|83
1726932900000|2024-09-21 15:35:00|27.69|27.55|27.69|27.55|27.72|27.58|27.67|27.53|61
1726933200000|2024-09-21 15:40:00|27.7|27.56|27.67|27.53|27.71|27.57|27.65|27.51|66
1726933500000|2024-09-21 15:45:00|27.66|27.52|27.67|27.53|27.71|27.57|27.64|27.5|130
1726933800000|2024-09-21 15:50:00|27.68|27.54|27.7|27.56|27.71|27.57|27.66|27.52|71
1726934100000|2024-09-21 15:55:00|27.69|27.55|27.65|27.51|27.7|27.56|27.65|27.51|54
1726934400000|2024-09-21 16:00:00|27.64|27.5|27.71|27.57|27.72|27.58|27.64|27.5|56
1726934700000|2024-09-21 16:05:00|27.7|27.56|27.72|27.58|27.75|27.61|27.7|27.56|62
1726935000000|2024-09-21 16:10:00|27.73|27.59|27.77|27.63|27.77|27.63|27.71|27.57|55
1726935300000|2024-09-21 16:15:00|27.76|27.62|27.68|27.54|27.79|27.65|27.67|27.53|73
1726935600000|2024-09-21 16:20:00|27.67|27.53|27.64|27.5|27.68|27.54|27.62|27.48|66
1726935900000|2024-09-21 16:25:00|27.65|27.51|27.61|27.47|27.72|27.58|27.61|27.47|66
1726936200000|2024-09-21 16:30:00|27.62|27.48|27.63|27.49|27.65|27.51|27.6|27.46|70
1726936500000|2024-09-21 16:35:00|27.64|27.5|27.62|27.48|27.67|27.53|27.58|27.44|80
1726936800000|2024-09-21 16:40:00|27.61|27.47|27.58|27.44|27.62|27.48|27.56|27.42|98
1726937100000|2024-09-21 16:45:00|27.57|27.43|27.57|27.43|27.62|27.48|27.57|27.43|69
1726937400000|2024-09-21 16:50:00|27.56|27.42|27.58|27.44|27.61|27.47|27.55|27.41|89
1726937700000|2024-09-21 16:55:00|27.59|27.45|27.61|27.47|27.63|27.49|27.56|27.42|93
1726938000000|2024-09-21 17:00:00|27.6|27.46|27.64|27.5|27.67|27.53|27.59|27.45|103
1726938300000|2024-09-21 17:05:00|27.63|27.49|27.61|27.47|27.63|27.49|27.59|27.45|87
1726938600000|2024-09-21 17:10:00|27.6|27.46|27.66|27.52|27.68|27.54|27.59|27.45|69
1726938900000|2024-09-21 17:15:00|27.67|27.53|27.66|27.52|27.68|27.54|27.63|27.49|94
1726939200000|2024-09-21 17:20:00|27.65|27.51|27.66|27.52|27.67|27.53|27.63|27.49|44
1726939500000|2024-09-21 17:25:00|27.65|27.51|27.54|27.4|27.66|27.52|27.53|27.39|46
1726939800000|2024-09-21 17:30:00|27.55|27.41|27.61|27.47|27.61|27.47|27.54|27.4|75
1726940100000|2024-09-21 17:35:00|27.6|27.46|27.65|27.51|27.66|27.52|27.58|27.44|66
1726940400000|2024-09-21 17:40:00|27.64|27.5|27.63|27.49|27.65|27.51|27.59|27.45|56
1726940700000|2024-09-21 17:45:00|27.62|27.48|27.65|27.51|27.65|27.51|27.6|27.46|48
1726941000000|2024-09-21 17:50:00|27.64|27.5|27.59|27.45|27.65|27.51|27.58|27.44|66
1726941300000|2024-09-21 17:55:00|27.58|27.44|27.55|27.41|27.59|27.45|27.54|27.4|42
1726941600000|2024-09-21 18:00:00|27.56|27.42|27.6|27.46|27.63|27.49|27.54|27.4|71
1726941900000|2024-09-21 18:05:00|27.59|27.45|27.61|27.47|27.63|27.49|27.58|27.44|55
1726942200000|2024-09-21 18:10:00|27.62|27.48|27.61|27.47|27.64|27.5|27.6|27.46|62
1726942500000|2024-09-21 18:15:00|27.6|27.46|27.58|27.44|27.61|27.47|27.57|27.43|75
1726942800000|2024-09-21 18:20:00|27.59|27.45|27.61|27.47|27.63|27.49|27.57|27.43|41
1726943100000|2024-09-21 18:25:00|27.62|27.48|27.63|27.49|27.63|27.49|27.58|27.44|48
1726943400000|2024-09-21 18:30:00|27.64|27.5|27.59|27.45|27.66|27.52|27.58|27.44|56
1726943700000|2024-09-21 18:35:00|27.58|27.44|27.57|27.43|27.6|27.46|27.57|27.43|54
1726944000000|2024-09-21 18:40:00|27.56|27.42|27.56|27.42|27.58|27.44|27.54|27.4|31
1726944300000|2024-09-21 18:45:00|27.55|27.41|27.59|27.45|27.6|27.46|27.54|27.4|29
1726944600000|2024-09-21 18:50:00|27.58|27.44|27.59|27.45|27.59|27.45|27.54|27.4|35
1726944900000|2024-09-21 18:55:00|27.58|27.44|27.57|27.43|27.59|27.45|27.56|27.42|44
1726945200000|2024-09-21 19:00:00|27.58|27.44|27.59|27.45|27.6|27.46|27.57|27.43|36
1726945500000|2024-09-21 19:05:00|27.6|27.46|27.64|27.5|27.64|27.5|27.57|27.43|85
1726945800000|2024-09-21 19:10:00|27.65|27.51|27.64|27.5|27.66|27.52|27.63|27.49|54
1726946100000|2024-09-21 19:15:00|27.65|27.51|27.62|27.48|27.66|27.52|27.61|27.47|52
1726946400000|2024-09-21 19:20:00|27.61|27.47|27.56|27.42|27.61|27.47|27.55|27.41|80
1726946700000|2024-09-21 19:25:00|27.57|27.43|27.57|27.43|27.59|27.45|27.56|27.42|29
1726947000000|2024-09-21 19:30:00|27.56|27.42|27.53|27.39|27.59|27.45|27.52|27.38|40
1726947300000|2024-09-21 19:35:00|27.54|27.4|27.55|27.41|27.56|27.42|27.53|27.39|28
1726947600000|2024-09-21 19:40:00|27.54|27.4|27.53|27.39|27.54|27.4|27.52|27.38|12
1726947900000|2024-09-21 19:45:00|27.52|27.38|27.46|27.32|27.53|27.39|27.45|27.31|55
1726948200000|2024-09-21 19:50:00|27.45|27.31|27.44|27.3|27.46|27.32|27.43|27.29|56
1726948500000|2024-09-21 19:55:00|27.45|27.31|27.44|27.3|27.46|27.32|27.43|27.29|64
1726948800000|2024-09-21 20:00:00|27.45|27.31|27.45|27.31|27.45|27.31|27.41|27.27|62
1726949100000|2024-09-21 20:05:00|27.46|27.32|27.5|27.36|27.51|27.37|27.45|27.31|49
1726949400000|2024-09-21 20:10:00|27.51|27.37|27.51|27.37|27.55|27.41|27.51|27.37|53
1726949700000|2024-09-21 20:15:00|27.52|27.38|27.58|27.44|27.59|27.45|27.51|27.37|48
1726950000000|2024-09-21 20:20:00|27.57|27.43|27.57|27.43|27.59|27.45|27.57|27.43|21
1726950300000|2024-09-21 20:25:00|27.58|27.44|27.59|27.45|27.6|27.46|27.58|27.44|34
1726950600000|2024-09-21 20:30:00|27.6|27.46|27.55|27.41|27.6|27.46|27.53|27.39|74
1726950900000|2024-09-21 20:35:00|27.54|27.4|27.52|27.38|27.54|27.4|27.5|27.36|73
1726951200000|2024-09-21 20:40:00|27.51|27.37|27.5|27.36|27.54|27.4|27.5|27.36|59
1726951500000|2024-09-21 20:45:00|27.49|27.35|27.49|27.35|27.51|27.37|27.47|27.33|29
1726951800000|2024-09-21 20:50:00|27.48|27.34|27.47|27.33|27.49|27.35|27.46|27.32|32
1726952100000|2024-09-21 20:55:00|27.46|27.32|27.47|27.33|27.47|27.33|27.45|27.31|50
1726952400000|2024-09-21 21:00:00|27.46|27.32|27.48|27.34|27.48|27.34|27.46|27.32|63
1726952700000|2024-09-21 21:05:00|27.49|27.35|27.47|27.33|27.5|27.36|27.47|27.33|41
1726953000000|2024-09-21 21:10:00|27.48|27.34|27.52|27.38|27.55|27.41|27.47|27.33|51
1726953300000|2024-09-21 21:15:00|27.51|27.37|27.47|27.33|27.51|27.37|27.45|27.31|49
1726953600000|2024-09-21 21:20:00|27.46|27.32|27.43|27.29|27.46|27.32|27.43|27.29|64
1726953900000|2024-09-21 21:25:00|27.44|27.3|27.43|27.29|27.44|27.3|27.42|27.28|32
1726954200000|2024-09-21 21:30:00|27.42|27.28|27.46|27.32|27.47|27.33|27.42|27.28|57
1726954500000|2024-09-21 21:35:00|27.47|27.33|27.44|27.3|27.47|27.33|27.43|27.29|16
1726954800000|2024-09-21 21:40:00|27.45|27.31|27.42|27.28|27.45|27.31|27.42|27.28|48
1726955100000|2024-09-21 21:45:00|27.43|27.29|27.44|27.3|27.45|27.31|27.42|27.28|20
1726955400000|2024-09-21 21:50:00|27.45|27.31|27.46|27.32|27.46|27.32|27.44|27.3|38
1726955700000|2024-09-21 21:55:00|27.47|27.33|27.42|27.28|27.5|27.36|27.42|27.28|64
1726956000000|2024-09-21 22:00:00|27.43|27.29|27.49|27.35|27.49|27.35|27.42|27.28|55
1726956300000|2024-09-21 22:05:00|27.48|27.34|27.51|27.37|27.52|27.38|27.47|27.33|62
1726956600000|2024-09-21 22:10:00|27.52|27.38|27.52|27.38|27.56|27.42|27.5|27.36|39
1726956900000|2024-09-21 22:15:00|27.53|27.39|27.5|27.36|27.55|27.41|27.47|27.33|48
1726957200000|2024-09-21 22:20:00|27.49|27.35|27.56|27.42|27.57|27.43|27.49|27.35|62
1726957500000|2024-09-21 22:25:00|27.57|27.43|27.58|27.44|27.6|27.46|27.55|27.41|60
1726957800000|2024-09-21 22:30:00|27.59|27.45|27.62|27.48|27.63|27.49|27.57|27.43|84
1726958100000|2024-09-21 22:35:00|27.63|27.49|27.7|27.56|27.72|27.58|27.61|27.47|79
1726958400000|2024-09-21 22:40:00|27.71|27.57|27.71|27.57|27.73|27.59|27.68|27.54|91
1726958700000|2024-09-21 22:45:00|27.73|27.59|27.73|27.59|27.76|27.62|27.72|27.58|33
1726959000000|2024-09-21 22:50:00|27.72|27.58|27.78|27.64|27.79|27.65|27.72|27.58|51
1726959300000|2024-09-21 22:55:00|27.77|27.63|27.78|27.64|27.79|27.65|27.77|27.63|56
1726959600000|2024-09-21 23:00:00|27.77|27.63|27.76|27.62|27.8|27.66|27.73|27.59|60
1726959900000|2024-09-21 23:05:00|27.77|27.63|27.72|27.58|27.77|27.63|27.71|27.57|57
1726960200000|2024-09-21 23:10:00|27.71|27.57|27.72|27.58|27.73|27.59|27.7|27.56|92
1726960500000|2024-09-21 23:15:00|27.73|27.59|27.82|27.68|27.84|27.7|27.72|27.58|86
1726960800000|2024-09-21 23:20:00|27.81|27.67|27.82|27.68|27.86|27.72|27.8|27.66|61
1726961100000|2024-09-21 23:25:00|27.83|27.69|27.81|27.67|27.83|27.69|27.8|27.66|87
1726961400000|2024-09-21 23:30:00|27.82|27.68|27.78|27.64|27.82|27.68|27.77|27.63|71
1726961700000|2024-09-21 23:35:00|27.79|27.65|27.81|27.67|27.81|27.67|27.76|27.62|74
1726962000000|2024-09-21 23:40:00|27.8|27.66|27.96|27.82|27.96|27.82|27.8|27.66|97
1726962300000|2024-09-21 23:45:00|27.97|27.83|28.03|27.89|28.07|27.93|27.93|27.79|159
1726962600000|2024-09-21 23:50:00|28.02|27.88|27.93|27.79|28.02|27.88|27.92|27.78|130
1726962900000|2024-09-21 23:55:00|27.94|27.8|27.86|27.72|27.94|27.8|27.85|27.71|71
1726963200000|2024-09-22 00:00:00|27.87|27.73|27.77|27.63|27.87|27.73|27.76|27.62|101
1726963500000|2024-09-22 00:05:00|27.76|27.62|27.85|27.71|27.87|27.73|27.75|27.61|147
1726963800000|2024-09-22 00:10:00|27.84|27.7|27.78|27.64|27.87|27.73|27.75|27.61|141
1726964100000|2024-09-22 00:15:00|27.79|27.65|27.82|27.68|27.88|27.74|27.76|27.62|160
1726964400000|2024-09-22 00:20:00|27.81|27.67|27.71|27.57|27.81|27.67|27.69|27.55|110
1726964700000|2024-09-22 00:25:00|27.7|27.56|27.68|27.54|27.76|27.62|27.67|27.53|97
1726965000000|2024-09-22 00:30:00|27.69|27.55|27.76|27.62|27.78|27.64|27.63|27.49|128
1726965300000|2024-09-22 00:35:00|27.75|27.61|27.73|27.59|27.76|27.62|27.68|27.54|73
1726965600000|2024-09-22 00:40:00|27.74|27.6|27.71|27.57|27.76|27.62|27.7|27.56|58
1726965900000|2024-09-22 00:45:00|27.72|27.58|27.75|27.61|27.8|27.66|27.71|27.57|69
1726966200000|2024-09-22 00:50:00|27.76|27.62|27.7|27.56|27.77|27.63|27.69|27.55|95
1726966500000|2024-09-22 00:55:00|27.71|27.57|27.7|27.56|27.71|27.57|27.7|27.56|50
1726966800000|2024-09-22 01:00:00|27.71|27.57|27.7|27.56|27.75|27.61|27.69|27.55|80
1726967100000|2024-09-22 01:05:00|27.69|27.55|27.72|27.58|27.73|27.59|27.65|27.51|68
1726967400000|2024-09-22 01:10:00|27.71|27.57|27.69|27.55|27.71|27.57|27.66|27.52|31
1726967700000|2024-09-22 01:15:00|27.68|27.54|27.7|27.56|27.7|27.56|27.62|27.48|67
1726968000000|2024-09-22 01:20:00|27.71|27.57|27.65|27.51|27.74|27.6|27.65|27.51|50
1726968300000|2024-09-22 01:25:00|27.64|27.5|27.57|27.43|27.66|27.52|27.56|27.42|66
1726968600000|2024-09-22 01:30:00|27.56|27.42|27.51|27.37|27.57|27.43|27.51|27.37|64
1726968900000|2024-09-22 01:35:00|27.52|27.38|27.56|27.42|27.57|27.43|27.5|27.36|96
1726969200000|2024-09-22 01:40:00|27.55|27.41|27.53|27.39|27.56|27.42|27.51|27.37|55
1726969500000|2024-09-22 01:45:00|27.54|27.4|27.51|27.37|27.56|27.42|27.51|27.37|74
1726969800000|2024-09-22 01:50:00|27.5|27.36|27.46|27.32|27.5|27.36|27.41|27.27|91
1726970100000|2024-09-22 01:55:00|27.47|27.33|27.43|27.29|27.48|27.34|27.42|27.28|55
1726970400000|2024-09-22 02:00:00|27.42|27.28|27.48|27.34|27.52|27.38|27.42|27.28|47
1726970700000|2024-09-22 02:05:00|27.49|27.35|27.45|27.31|27.51|27.37|27.44|27.3|60
1726971000000|2024-09-22 02:10:00|27.46|27.32|27.29|27.15|27.46|27.32|27.26|27.12|102
1726971300000|2024-09-22 02:15:00|27.3|27.16|27.26|27.12|27.34|27.2|27.26|27.12|136
1726971600000|2024-09-22 02:20:00|27.27|27.13|27.34|27.2|27.35|27.21|27.26|27.12|100
1726971900000|2024-09-22 02:25:00|27.33|27.19|27.35|27.21|27.37|27.23|27.3|27.16|131
1726972200000|2024-09-22 02:30:00|27.34|27.2|27.31|27.17|27.36|27.22|27.24|27.1|89
1726972500000|2024-09-22 02:35:00|27.3|27.16|27.25|27.11|27.32|27.18|27.24|27.1|78
1726972800000|2024-09-22 02:40:00|27.26|27.12|27.25|27.11|27.29|27.15|27.23|27.09|97
1726973100000|2024-09-22 02:45:00|27.26|27.12|27.18|27.04|27.26|27.12|27.16|27.02|75
1726973400000|2024-09-22 02:50:00|27.17|27.03|27.21|27.07|27.23|27.09|27.16|27.02|110
1726973700000|2024-09-22 02:55:00|27.22|27.08|27.23|27.09|27.26|27.12|27.22|27.08|104
1726974000000|2024-09-22 03:00:00|27.24|27.1|27.24|27.1|27.24|27.1|27.18|27.04|81
1726974300000|2024-09-22 03:05:00|27.23|27.09|27.33|27.19|27.33|27.19|27.23|27.09|70
1726974600000|2024-09-22 03:10:00|27.32|27.18|27.38|27.24|27.41|27.27|27.3|27.16|138
1726974900000|2024-09-22 03:15:00|27.37|27.23|27.36|27.22|27.38|27.24|27.32|27.18|101
1726975200000|2024-09-22 03:20:00|27.37|27.23|27.4|27.26|27.42|27.28|27.35|27.21|96
1726975500000|2024-09-22 03:25:00|27.39|27.25|27.38|27.24|27.41|27.27|27.37|27.23|56
1726975800000|2024-09-22 03:30:00|27.39|27.25|27.39|27.25|27.41|27.27|27.34|27.2|55
1726976100000|2024-09-22 03:35:00|27.38|27.24|27.33|27.19|27.38|27.24|27.3|27.16|110
1726976400000|2024-09-22 03:40:00|27.32|27.18|27.34|27.2|27.36|27.22|27.32|27.18|105
1726976700000|2024-09-22 03:45:00|27.33|27.19|27.35|27.21|27.37|27.23|27.32|27.18|75
1726977000000|2024-09-22 03:50:00|27.34|27.2|27.34|27.2|27.37|27.23|27.33|27.19|51
1726977300000|2024-09-22 03:55:00|27.35|27.21|27.35|27.21|27.37|27.23|27.34|27.2|54
1726977600000|2024-09-22 04:00:00|27.34|27.2|27.36|27.22|27.36|27.22|27.32|27.18|39
1726977900000|2024-09-22 04:05:00|27.37|27.23|27.37|27.23|27.39|27.25|27.36|27.22|79
1726978200000|2024-09-22 04:10:00|27.38|27.24|27.36|27.22|27.38|27.24|27.35|27.21|86
1726978500000|2024-09-22 04:15:00|27.35|27.21|27.37|27.23|27.38|27.24|27.34|27.2|49
1726978800000|2024-09-22 04:20:00|27.36|27.22|27.38|27.24|27.4|27.26|27.36|27.22|65
1726979100000|2024-09-22 04:25:00|27.37|27.23|27.4|27.26|27.4|27.26|27.36|27.22|74
1726979400000|2024-09-22 04:30:00|27.39|27.25|27.43|27.29|27.46|27.32|27.39|27.25|69
1726979700000|2024-09-22 04:35:00|27.44|27.3|27.46|27.32|27.47|27.33|27.38|27.24|97
1726980000000|2024-09-22 04:40:00|27.45|27.31|27.47|27.33|27.48|27.34|27.43|27.29|75
1726980300000|2024-09-22 04:45:00|27.48|27.34|27.45|27.31|27.49|27.35|27.45|27.31|86
1726980600000|2024-09-22 04:50:00|27.44|27.3|27.45|27.31|27.47|27.33|27.44|27.3|93
1726980900000|2024-09-22 04:55:00|27.44|27.3|27.43|27.29|27.45|27.31|27.42|27.28|98
1726981200000|2024-09-22 05:00:00|27.42|27.28|27.41|27.27|27.43|27.29|27.4|27.26|68
1726981500000|2024-09-22 05:05:00|27.4|27.26|27.37|27.23|27.41|27.27|27.35|27.21|100
1726981800000|2024-09-22 05:10:00|27.36|27.22|27.33|27.19|27.39|27.25|27.32|27.18|124
1726982100000|2024-09-22 05:15:00|27.32|27.18|27.32|27.18|27.37|27.23|27.31|27.17|119
1726982400000|2024-09-22 05:20:00|27.33|27.19|27.36|27.22|27.39|27.25|27.29|27.15|88
1726982700000|2024-09-22 05:25:00|27.35|27.21|27.39|27.25|27.4|27.26|27.35|27.21|45
1726983000000|2024-09-22 05:30:00|27.4|27.26|27.44|27.3|27.45|27.31|27.38|27.24|68
1726983300000|2024-09-22 05:35:00|27.45|27.31|27.45|27.31|27.46|27.32|27.42|27.28|79
1726983600000|2024-09-22 05:40:00|27.46|27.32|27.44|27.3|27.47|27.33|27.41|27.27|45
1726983900000|2024-09-22 05:45:00|27.43|27.29|27.43|27.29|27.44|27.3|27.41|27.27|103
1726984200000|2024-09-22 05:50:00|27.42|27.28|27.37|27.23|27.43|27.29|27.37|27.23|109
1726984500000|2024-09-22 05:55:00|27.38|27.24|27.4|27.26|27.42|27.28|27.37|27.23|87
1726984800000|2024-09-22 06:00:00|27.41|27.27|27.47|27.33|27.47|27.33|27.37|27.23|83
1726985100000|2024-09-22 06:05:00|27.46|27.32|27.51|27.37|27.53|27.39|27.46|27.32|62
1726985400000|2024-09-22 06:10:00|27.5|27.36|27.52|27.38|27.55|27.41|27.5|27.36|39
1726985700000|2024-09-22 06:15:00|27.53|27.39|27.51|27.37|27.53|27.39|27.48|27.34|66
1726986000000|2024-09-22 06:20:00|27.5|27.36|27.51|27.37|27.52|27.38|27.5|27.36|51
1726986300000|2024-09-22 06:25:00|27.5|27.36|27.48|27.34|27.51|27.37|27.47|27.33|37
1726986600000|2024-09-22 06:30:00|27.47|27.33|27.38|27.24|27.48|27.34|27.38|27.24|38
1726986900000|2024-09-22 06:35:00|27.37|27.23|27.31|27.17|27.37|27.23|27.28|27.14|90
1726987200000|2024-09-22 06:40:00|27.32|27.18|27.32|27.18|27.36|27.22|27.3|27.16|80
1726987500000|2024-09-22 06:45:00|27.31|27.17|27.26|27.12|27.33|27.19|27.26|27.12|74
1726987800000|2024-09-22 06:50:00|27.25|27.11|27.26|27.12|27.27|27.13|27.23|27.09|90
1726988100000|2024-09-22 06:55:00|27.25|27.11|27.26|27.12|27.28|27.14|27.25|27.11|116
1726988400000|2024-09-22 07:00:00|27.25|27.11|27.24|27.1|27.29|27.15|27.21|27.07|114
1726988700000|2024-09-22 07:05:00|27.23|27.09|27.29|27.15|27.29|27.15|27.23|27.09|71
1726989000000|2024-09-22 07:10:00|27.28|27.14|27.39|27.25|27.4|27.26|27.28|27.14|70
1726989300000|2024-09-22 07:15:00|27.38|27.24|27.37|27.23|27.39|27.25|27.33|27.19|76
1726989600000|2024-09-22 07:20:00|27.36|27.22|27.41|27.27|27.41|27.27|27.34|27.2|44
1726989900000|2024-09-22 07:25:00|27.4|27.26|27.41|27.27|27.42|27.28|27.39|27.25|56
1726990200000|2024-09-22 07:30:00|27.4|27.26|27.44|27.3|27.45|27.31|27.4|27.26|63
1726990500000|2024-09-22 07:35:00|27.43|27.29|27.44|27.3|27.45|27.31|27.39|27.25|64
1726990800000|2024-09-22 07:40:00|27.45|27.31|27.47|27.33|27.48|27.34|27.44|27.3|77
1726991100000|2024-09-22 07:45:00|27.46|27.32|27.49|27.35|27.49|27.35|27.44|27.3|59
1726991400000|2024-09-22 07:50:00|27.48|27.34|27.47|27.33|27.5|27.36|27.46|27.32|52
1726991700000|2024-09-22 07:55:00|27.46|27.32|27.47|27.33|27.47|27.33|27.45|27.31|64
1726992000000|2024-09-22 08:00:00|27.46|27.32|27.46|27.32|27.53|27.39|27.46|27.32|73
1726992300000|2024-09-22 08:05:00|27.47|27.33|27.45|27.31|27.49|27.35|27.45|27.31|65
1726992600000|2024-09-22 08:10:00|27.44|27.3|27.47|27.33|27.49|27.35|27.43|27.29|100
1726992900000|2024-09-22 08:15:00|27.46|27.32|27.44|27.3|27.46|27.32|27.41|27.27|83
1726993200000|2024-09-22 08:20:00|27.45|27.31|27.48|27.34|27.49|27.35|27.44|27.3|64
1726993500000|2024-09-22 08:25:00|27.49|27.35|27.48|27.34|27.49|27.35|27.46|27.32|57
1726993800000|2024-09-22 08:30:00|27.47|27.33|27.39|27.25|27.48|27.34|27.37|27.23|68
1726994100000|2024-09-22 08:35:00|27.38|27.24|27.36|27.22|27.41|27.27|27.35|27.21|47
1726994400000|2024-09-22 08:40:00|27.37|27.23|27.37|27.23|27.38|27.24|27.35|27.21|49
1726994700000|2024-09-22 08:45:00|27.36|27.22|27.41|27.27|27.41|27.27|27.34|27.2|53
1726995000000|2024-09-22 08:50:00|27.42|27.28|27.4|27.26|27.42|27.28|27.38|27.24|64
1726995300000|2024-09-22 08:55:00|27.41|27.27|27.42|27.28|27.42|27.28|27.39|27.25|55
1726995600000|2024-09-22 09:00:00|27.41|27.27|27.4|27.26|27.42|27.28|27.38|27.24|112
1726995900000|2024-09-22 09:05:00|27.39|27.25|27.33|27.19|27.41|27.27|27.33|27.19|66
1726996200000|2024-09-22 09:10:00|27.34|27.2|27.34|27.2|27.36|27.22|27.32|27.18|74
1726996500000|2024-09-22 09:15:00|27.33|27.19|27.29|27.15|27.34|27.2|27.28|27.14|75
1726996800000|2024-09-22 09:20:00|27.3|27.16|27.21|27.07|27.32|27.18|27.2|27.06|69
1726997100000|2024-09-22 09:25:00|27.22|27.08|27.2|27.06|27.22|27.08|27.2|27.06|84
1726997400000|2024-09-22 09:30:00|27.19|27.05|27.26|27.12|27.26|27.12|27.17|27.03|92
1726997700000|2024-09-22 09:35:00|27.25|27.11|27.25|27.11|27.29|27.15|27.23|27.09|45
1726998000000|2024-09-22 09:40:00|27.24|27.1|27.13|26.99|27.24|27.1|27.13|26.99|65
1726998300000|2024-09-22 09:45:00|27.14|27|27.13|26.99|27.16|27.02|27.11|26.97|90
1726998600000|2024-09-22 09:50:00|27.12|26.98|27.15|27.01|27.18|27.04|27.12|26.98|76
1726998900000|2024-09-22 09:55:00|27.14|27|27.12|26.98|27.15|27.01|27.11|26.97|49
1726999200000|2024-09-22 10:00:00|27.11|26.97|27.15|27.01|27.16|27.02|27.11|26.97|99
1726999500000|2024-09-22 10:05:00|27.14|27|27.19|27.05|27.21|27.07|27.14|27|48
1726999800000|2024-09-22 10:10:00|27.2|27.06|27.17|27.03|27.22|27.08|27.17|27.03|60
1727000100000|2024-09-22 10:15:00|27.18|27.04|27.13|26.99|27.18|27.04|27.12|26.98|58
1727000400000|2024-09-22 10:20:00|27.12|26.98|27.1|26.96|27.13|26.99|27.09|26.95|70
1727000700000|2024-09-22 10:25:00|27.09|26.95|27.11|26.97|27.13|26.99|27.09|26.95|73
1727001000000|2024-09-22 10:30:00|27.1|26.96|27.05|26.91|27.13|26.99|27.05|26.91|86
1727001300000|2024-09-22 10:35:00|27.06|26.92|27|26.86|27.1|26.96|26.99|26.85|116
1727001600000|2024-09-22 10:40:00|26.99|26.85|27.01|26.87|27.02|26.88|26.93|26.79|95
1727001900000|2024-09-22 10:45:00|27.02|26.88|27|26.86|27.03|26.89|26.93|26.79|95
1727002200000|2024-09-22 10:50:00|27.01|26.87|27.06|26.92|27.06|26.92|27|26.86|70
1727002500000|2024-09-22 10:55:00|27.05|26.91|27.02|26.88|27.06|26.92|27.01|26.87|104
1727002800000|2024-09-22 11:00:00|27.03|26.89|27|26.86|27.1|26.96|27|26.86|85
1727003100000|2024-09-22 11:05:00|26.99|26.85|26.97|26.83|27|26.86|26.94|26.8|45
1727003400000|2024-09-22 11:10:00|26.98|26.84|26.96|26.82|26.99|26.85|26.95|26.81|44
1727003700000|2024-09-22 11:15:00|26.94|26.8|26.98|26.84|27.01|26.87|26.92|26.78|50
1727004000000|2024-09-22 11:20:00|26.97|26.83|27.02|26.88|27.07|26.93|26.97|26.83|58
1727004300000|2024-09-22 11:25:00|27.03|26.89|27|26.86|27.03|26.89|26.99|26.85|68
1727004600000|2024-09-22 11:30:00|27.01|26.87|26.99|26.85|27.05|26.91|26.99|26.85|34
1727004900000|2024-09-22 11:35:00|26.98|26.84|27.03|26.89|27.04|26.9|26.97|26.83|57
1727005200000|2024-09-22 11:40:00|27.02|26.88|27.03|26.89|27.06|26.92|27.01|26.87|50
1727005500000|2024-09-22 11:45:00|27.04|26.9|27.05|26.91|27.06|26.92|27.03|26.89|42
1727005800000|2024-09-22 11:50:00|27.04|26.9|27.01|26.87|27.06|26.92|27.01|26.87|68
1727006100000|2024-09-22 11:55:00|27.02|26.88|26.99|26.85|27.02|26.88|26.98|26.84|48
1727006400000|2024-09-22 12:00:00|26.98|26.84|27.02|26.88|27.02|26.88|26.98|26.84|25
1727006700000|2024-09-22 12:05:00|27.01|26.87|27.06|26.92|27.07|26.93|27|26.86|66
1727007000000|2024-09-22 12:10:00|27.07|26.93|27.07|26.93|27.08|26.94|27.03|26.89|58
1727007300000|2024-09-22 12:15:00|27.08|26.94|27.1|26.96|27.12|26.98|27.06|26.92|75
1727007600000|2024-09-22 12:20:00|27.09|26.95|27.13|26.99|27.13|26.99|27.07|26.93|51
1727007900000|2024-09-22 12:25:00|27.12|26.98|27.07|26.93|27.12|26.98|27.07|26.93|48
1727008200000|2024-09-22 12:30:00|27.06|26.92|27.06|26.92|27.12|26.98|27.05|26.91|78
1727008500000|2024-09-22 12:35:00|27.05|26.91|27|26.86|27.06|26.92|26.98|26.84|72
1727008800000|2024-09-22 12:40:00|26.99|26.85|27.02|26.88|27.03|26.89|26.98|26.84|87
1727009100000|2024-09-22 12:45:00|27.03|26.89|27.06|26.92|27.07|26.93|27.01|26.87|76
1727009400000|2024-09-22 12:50:00|27.05|26.91|27.09|26.95|27.1|26.96|27.05|26.91|65
1727009700000|2024-09-22 12:55:00|27.08|26.94|27.09|26.95|27.09|26.95|27.06|26.92|106
1727010000000|2024-09-22 13:00:00|27.08|26.94|27.06|26.92|27.09|26.95|27.03|26.89|69
1727010300000|2024-09-22 13:05:00|27.07|26.93|27.01|26.87|27.07|26.93|27|26.86|39
1727010600000|2024-09-22 13:10:00|27.02|26.88|27.11|26.97|27.11|26.97|27.01|26.87|56
1727010900000|2024-09-22 13:15:00|27.1|26.96|27.1|26.96|27.13|26.99|27.09|26.95|103
1727011200000|2024-09-22 13:20:00|27.09|26.95|27.02|26.88|27.1|26.96|27.02|26.88|102
1727011500000|2024-09-22 13:25:00|27.03|26.89|27.01|26.87|27.04|26.9|27.01|26.87|103
1727011800000|2024-09-22 13:30:00|27.02|26.88|26.91|26.77|27.04|26.9|26.91|26.77|111
1727012100000|2024-09-22 13:35:00|26.9|26.76|26.84|26.7|26.92|26.78|26.83|26.69|101
1727012400000|2024-09-22 13:40:00|26.83|26.69|26.86|26.72|26.88|26.74|26.83|26.69|91
1727012700000|2024-09-22 13:45:00|26.85|26.71|26.83|26.69|26.85|26.71|26.76|26.62|101
1727013000000|2024-09-22 13:50:00|26.82|26.68|26.82|26.68|26.85|26.71|26.8|26.66|95
1727013300000|2024-09-22 13:55:00|26.83|26.69|26.82|26.68|26.88|26.74|26.8|26.66|70
1727013600000|2024-09-22 14:00:00|26.81|26.67|26.83|26.69|26.91|26.77|26.81|26.67|112
1727013900000|2024-09-22 14:05:00|26.82|26.68|26.88|26.74|26.89|26.75|26.82|26.68|143
1727014200000|2024-09-22 14:10:00|26.89|26.75|26.99|26.85|26.99|26.85|26.88|26.74|97
1727014500000|2024-09-22 14:15:00|26.98|26.84|26.96|26.82|27.02|26.88|26.93|26.79|77
1727014800000|2024-09-22 14:20:00|26.95|26.81|26.89|26.75|26.97|26.83|26.88|26.74|102
1727015100000|2024-09-22 14:25:00|26.9|26.76|26.82|26.68|26.91|26.77|26.79|26.65|102
1727015400000|2024-09-22 14:30:00|26.81|26.67|26.82|26.68|26.85|26.71|26.75|26.61|149
1727015700000|2024-09-22 14:35:00|26.83|26.69|26.81|26.67|26.87|26.73|26.79|26.65|114
1727016000000|2024-09-22 14:40:00|26.8|26.66|26.78|26.64|26.81|26.67|26.72|26.58|133
1727016300000|2024-09-22 14:45:00|26.77|26.63|26.84|26.7|26.88|26.74|26.77|26.63|86
1727016600000|2024-09-22 14:50:00|26.85|26.71|26.84|26.7|26.88|26.74|26.81|26.67|97
1727016900000|2024-09-22 14:55:00|26.83|26.69|26.84|26.7|26.85|26.71|26.79|26.65|122
1727017200000|2024-09-22 15:00:00|26.83|26.69|26.9|26.76|26.9|26.76|26.82|26.68|90
1727017500000|2024-09-22 15:05:00|26.92|26.78|26.85|26.71|26.92|26.78|26.84|26.7|69
1727017800000|2024-09-22 15:10:00|26.84|26.7|26.8|26.66|26.84|26.7|26.76|26.62|62
1727018100000|2024-09-22 15:15:00|26.81|26.67|26.86|26.72|26.87|26.73|26.81|26.67|107
1727018400000|2024-09-22 15:20:00|26.85|26.71|26.9|26.76|26.91|26.77|26.85|26.71|102
1727018700000|2024-09-22 15:25:00|26.91|26.77|26.88|26.74|26.91|26.77|26.85|26.71|84
1727019000000|2024-09-22 15:30:00|26.87|26.73|26.93|26.79|26.95|26.81|26.85|26.71|99
1727019300000|2024-09-22 15:35:00|26.94|26.8|26.92|26.78|26.94|26.8|26.88|26.74|103
1727019600000|2024-09-22 15:40:00|26.91|26.77|26.92|26.78|26.95|26.81|26.89|26.75|88
1727019900000|2024-09-22 15:45:00|26.93|26.79|26.94|26.8|26.97|26.83|26.92|26.78|74
1727020200000|2024-09-22 15:50:00|26.95|26.81|26.95|26.81|26.97|26.83|26.91|26.77|109
1727020500000|2024-09-22 15:55:00|26.94|26.8|26.95|26.81|26.97|26.83|26.92|26.78|62
1727020800000|2024-09-22 16:00:00|26.94|26.8|26.92|26.78|26.97|26.83|26.91|26.77|62
1727021100000|2024-09-22 16:05:00|26.91|26.77|26.85|26.71|26.96|26.82|26.84|26.7|119
1727021400000|2024-09-22 16:10:00|26.86|26.72|26.74|26.6|26.87|26.73|26.74|26.6|105
1727021700000|2024-09-22 16:15:00|26.75|26.61|26.83|26.69|26.83|26.69|26.72|26.58|159
1727022000000|2024-09-22 16:20:00|26.82|26.68|26.85|26.71|26.87|26.73|26.74|26.6|134
1727022300000|2024-09-22 16:25:00|26.84|26.7|26.95|26.81|26.97|26.83|26.83|26.69|136
1727022600000|2024-09-22 16:30:00|26.96|26.82|26.98|26.84|26.99|26.85|26.91|26.77|160
1727022900000|2024-09-22 16:35:00|26.97|26.83|27.02|26.88|27.03|26.89|26.97|26.83|102
1727023200000|2024-09-22 16:40:00|27.03|26.89|27.03|26.89|27.08|26.94|27.02|26.88|110
1727023500000|2024-09-22 16:45:00|27.04|26.9|27.03|26.89|27.06|26.92|27.01|26.87|92
1727023800000|2024-09-22 16:50:00|27.02|26.88|27.04|26.9|27.04|26.9|26.99|26.85|79
1727024100000|2024-09-22 16:55:00|27.03|26.89|27.03|26.89|27.05|26.91|27|26.86|83
1727024400000|2024-09-22 17:00:00|27.02|26.88|27.03|26.89|27.05|26.91|27.01|26.87|117
1727024700000|2024-09-22 17:05:00|27.04|26.9|27.05|26.91|27.07|26.93|27.01|26.87|88
1727025000000|2024-09-22 17:10:00|27.06|26.92|27.11|26.97|27.15|27.01|27.05|26.91|112
1727025300000|2024-09-22 17:15:00|27.12|26.98|27.09|26.95|27.13|26.99|27.08|26.94|132
1727025600000|2024-09-22 17:20:00|27.08|26.94|27.09|26.95|27.11|26.97|27.06|26.92|82
1727025900000|2024-09-22 17:25:00|27.1|26.96|27.11|26.97|27.13|26.99|27.1|26.96|76
1727026200000|2024-09-22 17:30:00|27.12|26.98|27.15|27.01|27.16|27.02|27.1|26.96|82
1727026500000|2024-09-22 17:35:00|27.14|27|27.19|27.05|27.23|27.09|27.14|27|108
1727026800000|2024-09-22 17:40:00|27.2|27.06|27.19|27.05|27.21|27.07|27.16|27.02|125
1727027100000|2024-09-22 17:45:00|27.18|27.04|27.21|27.07|27.22|27.08|27.16|27.02|100
1727027400000|2024-09-22 17:50:00|27.22|27.08|27.21|27.07|27.24|27.1|27.18|27.04|74
1727027700000|2024-09-22 17:55:00|27.2|27.06|27.17|27.03|27.21|27.07|27.15|27.01|88
1727028000000|2024-09-22 18:00:00|27.18|27.04|27.12|26.98|27.18|27.04|27.11|26.97|119
1727028300000|2024-09-22 18:05:00|27.11|26.97|27.08|26.94|27.12|26.98|27.07|26.93|96
1727028600000|2024-09-22 18:10:00|27.07|26.93|27.08|26.94|27.09|26.95|27.05|26.91|106
1727028900000|2024-09-22 18:15:00|27.09|26.95|27.07|26.93|27.12|26.98|27.02|26.88|74
1727029200000|2024-09-22 18:20:00|27.06|26.92|27.15|27.01|27.16|27.02|27.06|26.92|95
1727029500000|2024-09-22 18:25:00|27.14|27|27.16|27.02|27.16|27.02|27.11|26.97|61
1727029800000|2024-09-22 18:30:00|27.15|27.01|27.19|27.05|27.2|27.06|27.13|26.99|107
1727030100000|2024-09-22 18:35:00|27.2|27.06|27.19|27.05|27.2|27.06|27.18|27.04|44
1727030400000|2024-09-22 18:40:00|27.18|27.04|27.17|27.03|27.2|27.06|27.16|27.02|34
1727030700000|2024-09-22 18:45:00|27.16|27.02|27.18|27.04|27.2|27.06|27.16|27.02|73
1727031000000|2024-09-22 18:50:00|27.17|27.03|27.16|27.02|27.18|27.04|27.14|27|66
1727031300000|2024-09-22 18:55:00|27.17|27.03|27.16|27.02|27.18|27.04|27.13|26.99|50
1727031600000|2024-09-22 19:00:00|27.17|27.03|27.14|27|27.18|27.04|27.13|26.99|36
1727031900000|2024-09-22 19:05:00|27.15|27.01|27.08|26.94|27.16|27.02|27.08|26.94|38
1727032200000|2024-09-22 19:10:00|27.07|26.93|27.08|26.94|27.1|26.96|27.07|26.93|20
1727032500000|2024-09-22 19:15:00|27.07|26.93|27.03|26.89|27.09|26.95|27.03|26.89|47
1727032800000|2024-09-22 19:20:00|27.04|26.9|26.96|26.82|27.04|26.9|26.96|26.82|50
1727033100000|2024-09-22 19:25:00|26.97|26.83|27.21|26.57|27.23|26.84|26.95|26.57|117
1727033400000|2024-09-22 19:30:00|27.22|26.58|27.28|26.64|27.31|26.67|27.22|26.58|99
1727033700000|2024-09-22 19:35:00|27.29|26.65|27.29|26.65|27.31|26.67|27.27|26.63|68
1727034000000|2024-09-22 19:40:00|27.3|26.66|27.28|26.64|27.3|26.66|27.27|26.63|75
1727034300000|2024-09-22 19:45:00|27.29|26.65|27.28|26.64|27.3|26.66|27.28|26.64|80
1727034600000|2024-09-22 19:50:00|27.27|26.63|27.34|26.7|27.35|26.71|27.26|26.62|52
1727034900000|2024-09-22 19:55:00|27.35|26.71|27.44|26.8|27.48|26.84|27.35|26.71|142
1727035200000|2024-09-22 20:00:00|27.43|26.79|27.45|26.81|27.52|26.88|27.43|26.79|99
1727035500000|2024-09-22 20:05:00|27.44|26.8|27.52|26.88|27.54|26.9|27.41|26.77|100
1727035800000|2024-09-22 20:10:00|27.51|26.87|27.52|26.88|27.52|26.88|27.47|26.83|62
1727036100000|2024-09-22 20:15:00|27.51|26.87|27.51|26.87|27.57|26.93|27.5|26.86|121
1727036400000|2024-09-22 20:20:00|27.52|26.88|27.54|26.9|27.56|26.92|27.51|26.87|64
1727036700000|2024-09-22 20:25:00|27.53|26.89|27.57|26.93|27.57|26.93|27.48|26.84|65
1727037000000|2024-09-22 20:30:00|27.56|26.92|27.54|26.9|27.57|26.93|27.52|26.88|71
1727037300000|2024-09-22 20:35:00|27.53|26.89|27.54|26.9|27.56|26.92|27.52|26.88|82
1727037600000|2024-09-22 20:40:00|27.53|26.89|27.51|26.87|27.53|26.89|27.47|26.83|53
1727037900000|2024-09-22 20:45:00|27.52|26.88|27.54|26.9|27.55|26.91|27.49|26.85|71
1727038200000|2024-09-22 20:50:00|27.53|26.89|27.53|26.89|27.56|26.92|27.52|26.88|43
1727038500000|2024-09-22 20:55:00|27.52|26.88|27.26|27.12|27.52|27.12|27.23|26.83|73
1727038800000|2024-09-22 21:00:00|27.27|27.13|27.31|27.17|27.32|27.18|27.25|27.11|20
1727039100000|2024-09-22 21:05:00|27.32|27.18|27.32|27.18|27.33|27.19|27.28|27.14|28
1727039400000|2024-09-22 21:10:00|27.33|27.19|27.32|27.18|27.33|27.19|27.3|27.16|24
1727039700000|2024-09-22 21:15:00|27.31|27.17|27.32|27.18|27.34|27.2|27.27|27.13|68
1727040000000|2024-09-22 21:20:00|27.33|27.19|27.28|27.14|27.33|27.19|27.27|27.13|30
1727040300000|2024-09-22 21:25:00|27.27|27.13|27.25|27.11|27.28|27.14|27.24|27.1|41
1727040600000|2024-09-22 21:30:00|27.26|27.12|27.21|27.07|27.27|27.13|27.21|27.07|28
1727040900000|2024-09-22 21:35:00|27.2|27.06|27.05|26.91|27.21|27.07|27.05|26.91|64
1727041200000|2024-09-22 21:40:00|27.06|26.92|27.1|26.96|27.11|26.97|27.06|26.92|63
1727041500000|2024-09-22 21:45:00|27.09|26.95|27.12|26.98|27.12|26.98|27.09|26.95|26
1727041800000|2024-09-22 21:50:00|27.13|26.99|27.07|26.93|27.14|27|27.07|26.93|19
1727042100000|2024-09-22 21:55:00|27.08|26.94|26.81|26.67|27.08|26.94|26.77|26.63|136
1727042400000|2024-09-22 22:00:00|26.8|26.66|26.62|26.48|26.86|26.72|26.53|26.39|241
1727042700000|2024-09-22 22:05:00|26.61|26.47|26.6|26.46|26.65|26.51|26.54|26.4|185
1727043000000|2024-09-22 22:10:00|26.59|26.45|26.71|26.57|26.79|26.65|26.57|26.43|174
1727043300000|2024-09-22 22:15:00|26.7|26.56|26.83|26.69|26.86|26.72|26.69|26.55|169
1727043600000|2024-09-22 22:20:00|26.84|26.7|26.91|26.77|26.95|26.81|26.77|26.63|177
1727043900000|2024-09-22 22:25:00|26.9|26.76|26.97|26.83|26.98|26.84|26.88|26.74|120
1727044200000|2024-09-22 22:30:00|26.98|26.84|27.13|26.99|27.16|27.02|26.98|26.84|110
1727044500000|2024-09-22 22:35:00|27.12|26.98|27.24|27.1|27.27|27.13|27.05|26.91|177
1727044800000|2024-09-22 22:40:00|27.25|27.11|27.3|27.16|27.44|27.3|27.24|27.1|289
1727045100000|2024-09-22 22:45:00|27.31|27.17|27.33|27.19|27.38|27.24|27.27|27.13|185
1727045400000|2024-09-22 22:50:00|27.32|27.18|27.43|27.29|27.44|27.3|27.26|27.12|192
1727045700000|2024-09-22 22:55:00|27.42|27.28|27.5|27.36|27.55|27.41|27.41|27.27|226
1727046000000|2024-09-22 23:00:00|27.51|27.37|27.51|27.37|27.58|27.44|27.5|27.36|179
1727046300000|2024-09-22 23:05:00|27.52|27.38|27.5|27.36|27.55|27.41|27.38|27.24|141
1727046600000|2024-09-22 23:10:00|27.51|27.37|27.45|27.31|27.52|27.38|27.41|27.27|91
1727046900000|2024-09-22 23:15:00|27.43|27.29|27.38|27.24|27.45|27.31|27.32|27.18|158
1727047200000|2024-09-22 23:20:00|27.39|27.25|27.38|27.24|27.46|27.32|27.38|27.24|128
1727047500000|2024-09-22 23:25:00|27.39|27.25|27.31|27.17|27.4|27.26|27.3|27.16|77
1727047800000|2024-09-22 23:30:00|27.3|27.16|27.28|27.14|27.32|27.18|27.26|27.12|75
1727048100000|2024-09-22 23:35:00|27.29|27.15|27.38|27.24|27.39|27.25|27.29|27.15|95
1727048400000|2024-09-22 23:40:00|27.37|27.23|27.43|27.29|27.47|27.33|27.37|27.23|79
1727048700000|2024-09-22 23:45:00|27.44|27.3|27.38|27.24|27.48|27.34|27.37|27.23|117
1727049000000|2024-09-22 23:50:00|27.37|27.23|27.38|27.24|27.43|27.29|27.36|27.22|72
1727049300000|2024-09-22 23:55:00|27.39|27.25|27.37|27.23|27.45|27.31|27.36|27.22|51
1727049600000|2024-09-23 00:00:00|27.4|27.26|27.31|27.17|27.4|27.26|27.31|27.17|79
1727049900000|2024-09-23 00:05:00|27.22|27.08|27.04|26.9|27.23|27.09|27.04|26.9|182
1727050200000|2024-09-23 00:10:00|27.03|26.89|26.86|26.72|27.04|26.9|26.86|26.72|160
1727050500000|2024-09-23 00:15:00|26.87|26.73|26.85|26.71|26.88|26.74|26.85|26.71|8
1727051100000|2024-09-23 00:25:00|26.95|26.81|27.04|26.9|27.05|26.91|26.95|26.81|15
1727051400000|2024-09-23 00:30:00|27.03|26.89|27.07|26.93|27.19|27.05|26.97|26.83|234
1727051700000|2024-09-23 00:35:00|27.08|26.94|27.11|26.97|27.18|27.04|27.05|26.91|185
1727052000000|2024-09-23 00:40:00|27.12|26.98|27.1|26.96|27.16|27.02|27.09|26.95|153
1727052300000|2024-09-23 00:45:00|27.17|27.03|27.23|27.09|27.24|27.1|27.17|27.03|15
1727052600000|2024-09-23 00:50:00|27.24|27.1|27.38|27.24|27.41|27.27|27.18|27.04|243
1727052900000|2024-09-23 00:55:00|27.37|27.23|27.27|27.13|27.39|27.25|27.27|27.13|175
1727053800000|2024-09-23 01:10:00|27.29|27.15|27.31|27.17|27.35|27.21|27.29|27.15|104
1727054100000|2024-09-23 01:15:00|27.3|27.16|27.31|27.17|27.36|27.22|27.26|27.12|254
1727054400000|2024-09-23 01:20:00|27.3|27.16|27.3|27.16|27.39|27.25|27.28|27.14|248
1727054700000|2024-09-23 01:25:00|27.29|27.15|27.34|27.2|27.35|27.21|27.28|27.14|133
1727055600000|2024-09-23 01:40:00|27.42|27.28|27.46|27.32|27.5|27.36|27.42|27.28|39
1727056500000|2024-09-23 01:55:00|27.47|27.33|27.46|27.32|27.48|27.34|27.46|27.32|20
1727056800000|2024-09-23 02:00:00|27.47|27.33|27.49|27.35|27.5|27.36|27.44|27.3|116
1727057100000|2024-09-23 02:05:00|27.48|27.34|27.45|27.31|27.51|27.37|27.43|27.29|128
1727057400000|2024-09-23 02:10:00|27.44|27.3|27.52|27.38|27.55|27.41|27.43|27.29|96
1727057700000|2024-09-23 02:15:00|27.53|27.39|27.51|27.37|27.53|27.39|27.51|27.37|7
1727058900000|2024-09-23 02:35:00|27.52|27.38|27.58|27.44|27.61|27.47|27.51|27.37|81
1727059200000|2024-09-23 02:40:00|27.57|27.43|27.49|27.35|27.59|27.45|27.48|27.34|83
1727059500000|2024-09-23 02:45:00|27.48|27.34|27.56|27.42|27.56|27.42|27.48|27.34|59
1727061000000|2024-09-23 03:10:00|27.74|27.6|27.97|27.83|28.02|27.88|27.74|27.6|111
1727061300000|2024-09-23 03:15:00|27.98|27.84|28.08|27.94|28.08|27.94|27.94|27.8|235
1727061600000|2024-09-23 03:20:00|28.07|27.93|28.08|27.94|28.09|27.95|28.03|27.89|22
1727063400000|2024-09-23 03:50:00|28.05|27.91|27.99|27.85|28.05|27.91|27.99|27.85|19
1727063700000|2024-09-23 03:55:00|27.95|27.81|27.95|27.81|27.96|27.82|27.92|27.78|19
1727064000000|2024-09-23 04:00:00|27.94|27.8|28.02|27.88|28.03|27.89|27.92|27.78|88
1727064300000|2024-09-23 04:05:00|28.03|27.89|28.01|27.87|28.04|27.9|27.96|27.82|83
1727065200000|2024-09-23 04:20:00|27.93|27.79|27.76|27.62|27.93|27.79|27.76|27.62|102
1727065500000|2024-09-23 04:25:00|27.75|27.61|27.69|27.55|27.79|27.65|27.69|27.55|87
1727065800000|2024-09-23 04:30:00|27.68|27.54|27.68|27.54|27.75|27.61|27.67|27.53|138
1727066100000|2024-09-23 04:35:00|27.67|27.53|27.77|27.63|27.78|27.64|27.67|27.53|81
1727066400000|2024-09-23 04:40:00|27.78|27.64|27.74|27.6|27.78|27.64|27.72|27.58|23
1727066700000|2024-09-23 04:45:00|27.71|27.57|27.67|27.53|27.71|27.57|27.66|27.52|32
1727067000000|2024-09-23 04:50:00|27.66|27.52|27.66|27.52|27.67|27.53|27.65|27.51|57
1727067300000|2024-09-23 04:55:00|27.67|27.53|27.68|27.54|27.69|27.55|27.67|27.53|14
1727067900000|2024-09-23 05:05:00|27.64|27.5|27.59|27.45|27.64|27.5|27.59|27.45|5
1727068200000|2024-09-23 05:10:00|27.58|27.44|27.54|27.4|27.58|27.44|27.51|27.37|53
1727068800000|2024-09-23 05:20:00|27.56|27.42|27.51|27.37|27.58|27.44|27.51|27.37|34
1727069100000|2024-09-23 05:25:00|27.52|27.38|27.55|27.41|27.56|27.42|27.49|27.35|56
1727069400000|2024-09-23 05:30:00|27.54|27.4|27.6|27.46|27.62|27.48|27.54|27.4|105
1727069700000|2024-09-23 05:35:00|27.61|27.47|27.66|27.52|27.66|27.52|27.6|27.46|39
1727070000000|2024-09-23 05:40:00|27.7|27.56|27.74|27.6|27.75|27.61|27.7|27.56|40
1727070300000|2024-09-23 05:45:00|27.75|27.61|27.79|27.65|27.79|27.65|27.74|27.6|11
1727070600000|2024-09-23 05:50:00|27.71|27.57|27.72|27.58|27.72|27.58|27.7|27.56|6
1727070900000|2024-09-23 05:55:00|27.68|27.54|27.69|27.55|27.69|27.55|27.65|27.51|48
1727072100000|2024-09-23 06:15:00|27.73|27.59|27.77|27.63|27.77|27.63|27.73|27.59|2
1727072700000|2024-09-23 06:25:00|27.78|27.64|27.75|27.61|27.8|27.66|27.74|27.6|66
1727073000000|2024-09-23 06:30:00|27.8|27.66|27.85|27.71|27.87|27.73|27.8|27.66|38
1727073300000|2024-09-23 06:35:00|27.84|27.7|27.86|27.72|27.88|27.74|27.84|27.7|65
1727073600000|2024-09-23 06:40:00|27.81|27.67|27.82|27.68|27.82|27.68|27.76|27.62|15
1727073900000|2024-09-23 06:45:00|27.86|27.72|27.87|27.73|27.9|27.76|27.85|27.71|28
1727074200000|2024-09-23 06:50:00|27.86|27.72|27.87|27.73|27.92|27.78|27.85|27.71|78
1727074500000|2024-09-23 06:55:00|27.86|27.72|27.82|27.68|27.87|27.73|27.81|27.67|49
1727075100000|2024-09-23 07:05:00|27.86|27.72|27.84|27.7|27.95|27.81|27.83|27.69|88
1727077500000|2024-09-23 07:45:00|27.72|27.58|27.61|27.47|27.72|27.58|27.6|27.46|10
1727077800000|2024-09-23 07:50:00|27.6|27.46|27.66|27.52|27.68|27.54|27.57|27.43|107
1727078100000|2024-09-23 07:55:00|27.67|27.53|27.73|27.59|27.74|27.6|27.66|27.52|81
1727078400000|2024-09-23 08:00:00|27.74|27.6|27.66|27.52|27.76|27.62|27.63|27.49|111
1727078700000|2024-09-23 08:05:00|27.67|27.53|27.6|27.46|27.7|27.56|27.54|27.4|157
1727079000000|2024-09-23 08:10:00|27.61|27.47|27.51|27.37|27.61|27.47|27.51|27.37|124
1727079300000|2024-09-23 08:15:00|27.52|27.38|27.45|27.31|27.54|27.4|27.4|27.26|128
1727079600000|2024-09-23 08:20:00|27.4|27.26|27.45|27.31|27.5|27.36|27.39|27.25|111
1727081400000|2024-09-23 08:50:00|27.4|27.26|27.37|27.23|27.41|27.27|27.36|27.22|32
1727081700000|2024-09-23 08:55:00|27.38|27.24|27.42|27.28|27.45|27.31|27.37|27.23|74
1727082000000|2024-09-23 09:00:00|27.43|27.29|27.52|27.38|27.52|27.38|27.41|27.27|64
1727082300000|2024-09-23 09:05:00|27.51|27.37|27.46|27.32|27.52|27.38|27.46|27.32|44
1727082600000|2024-09-23 09:10:00|27.47|27.33|27.45|27.31|27.5|27.36|27.44|27.3|82
1727082900000|2024-09-23 09:15:00|27.46|27.32|27.48|27.34|27.52|27.38|27.44|27.3|63
1727083200000|2024-09-23 09:20:00|27.47|27.33|27.5|27.36|27.51|27.37|27.46|27.32|47
1727084400000|2024-09-23 09:40:00|27.52|27.38|27.55|27.41|27.55|27.41|27.51|27.37|21
1727084700000|2024-09-23 09:45:00|27.54|27.4|27.55|27.41|27.56|27.42|27.52|27.38|38
1727085000000|2024-09-23 09:50:00|27.56|27.42|27.54|27.4|27.56|27.42|27.52|27.38|35
1727085900000|2024-09-23 10:05:00|27.47|27.33|27.49|27.35|27.49|27.35|27.47|27.33|9
1727086500000|2024-09-23 10:15:00|27.42|27.28|27.42|27.28|27.43|27.29|27.42|27.28|7
1727086800000|2024-09-23 10:20:00|27.43|27.29|27.49|27.35|27.5|27.36|27.42|27.28|49
1727087700000|2024-09-23 10:35:00|27.5|27.36|27.54|27.4|27.54|27.4|27.49|27.35|45
1727088000000|2024-09-23 10:40:00|27.55|27.41|27.57|27.43|27.57|27.43|27.5|27.36|61
1727088300000|2024-09-23 10:45:00|27.56|27.42|27.53|27.39|27.61|27.47|27.53|27.39|64
1727088600000|2024-09-23 10:50:00|27.54|27.4|27.55|27.41|27.56|27.42|27.53|27.39|34
1727089500000|2024-09-23 11:05:00|27.47|27.33|27.41|27.27|27.47|27.33|27.38|27.24|41
1727089800000|2024-09-23 11:10:00|27.4|27.26|27.35|27.21|27.42|27.28|27.35|27.21|79
1727090100000|2024-09-23 11:15:00|27.34|27.2|27.41|27.27|27.42|27.28|27.32|27.18|76
1727090400000|2024-09-23 11:20:00|27.42|27.28|27.42|27.28|27.47|27.33|27.41|27.27|103
1727090700000|2024-09-23 11:25:00|27.41|27.27|27.38|27.24|27.43|27.29|27.37|27.23|72
1727091000000|2024-09-23 11:30:00|27.4|27.26|27.39|27.25|27.41|27.27|27.37|27.23|56
1727091300000|2024-09-23 11:35:00|27.38|27.24|27.45|27.31|27.45|27.31|27.37|27.23|40
1727092200000|2024-09-23 11:50:00|27.46|27.32|27.43|27.29|27.47|27.33|27.43|27.29|14
1727092500000|2024-09-23 11:55:00|27.42|27.28|27.4|27.26|27.43|27.29|27.37|27.23|69
1727092800000|2024-09-23 12:00:00|27.41|27.27|27.56|27.42|27.56|27.42|27.4|27.26|93
1727093100000|2024-09-23 12:05:00|27.55|27.41|27.55|27.41|27.62|27.48|27.53|27.39|114
1727093400000|2024-09-23 12:10:00|27.54|27.4|27.52|27.38|27.57|27.43|27.45|27.31|131
1727093700000|2024-09-23 12:15:00|27.53|27.39|27.61|27.47|27.63|27.49|27.5|27.36|118
1727094000000|2024-09-23 12:20:00|27.6|27.46|27.67|27.53|27.69|27.55|27.57|27.43|94
1727094300000|2024-09-23 12:25:00|27.66|27.52|27.69|27.55|27.71|27.57|27.64|27.5|73
1727094600000|2024-09-23 12:30:00|27.7|27.56|27.62|27.48|27.7|27.56|27.61|27.47|72
1727094900000|2024-09-23 12:35:00|27.63|27.49|27.6|27.46|27.65|27.51|27.59|27.45|45
1727095200000|2024-09-23 12:40:00|27.59|27.45|27.53|27.39|27.59|27.45|27.49|27.35|71
1727095800000|2024-09-23 12:50:00|27.47|27.33|27.44|27.3|27.47|27.33|27.37|27.23|62
1727096100000|2024-09-23 12:55:00|27.43|27.29|27.46|27.32|27.49|27.35|27.39|27.25|84
1727096400000|2024-09-23 13:00:00|27.47|27.33|27.46|27.32|27.49|27.35|27.41|27.27|66
1727099400000|2024-09-23 13:50:00|27.45|27.31|27.44|27.3|27.45|27.31|27.44|27.3|6
1727100000000|2024-09-23 14:00:00|27.45|27.31|27.48|27.34|27.48|27.34|27.42|27.28|26
1727100300000|2024-09-23 14:05:00|27.5|27.36|27.62|27.48|27.67|27.53|27.5|27.36|105
1727100600000|2024-09-23 14:10:00|27.63|27.49|27.66|27.52|27.75|27.61|27.63|27.49|166
1727100900000|2024-09-23 14:15:00|27.65|27.51|27.74|27.6|27.81|27.67|27.63|27.49|228
1727101200000|2024-09-23 14:20:00|27.75|27.61|27.74|27.6|27.78|27.64|27.69|27.55|152
1727101500000|2024-09-23 14:25:00|27.73|27.59|27.72|27.58|27.74|27.6|27.69|27.55|98
1727103000000|2024-09-23 14:50:00|27.61|27.47|27.62|27.48|27.63|27.49|27.51|27.37|89
1727103300000|2024-09-23 14:55:00|27.61|27.47|27.58|27.44|27.63|27.49|27.56|27.42|116
1727103600000|2024-09-23 15:00:00|27.57|27.43|27.45|27.31|27.59|27.45|27.45|27.31|133
1727104200000|2024-09-23 15:10:00|27.48|27.34|27.45|27.31|27.48|27.34|27.45|27.31|32
1727104500000|2024-09-23 15:15:00|27.44|27.3|27.42|27.28|27.48|27.34|27.37|27.23|159
1727104800000|2024-09-23 15:20:00|27.44|27.3|27.58|27.44|27.59|27.45|27.44|27.3|124
1727105100000|2024-09-23 15:25:00|27.59|27.45|27.53|27.39|27.61|27.47|27.53|27.39|47
1727106600000|2024-09-23 15:50:00|27.59|27.45|27.74|27.6|27.75|27.61|27.59|27.45|80
1727106900000|2024-09-23 15:55:00|27.71|27.57|27.63|27.49|27.71|27.57|27.62|27.48|33
1727107800000|2024-09-23 16:10:00|27.64|27.5|27.59|27.45|27.66|27.52|27.59|27.45|50
1727108400000|2024-09-23 16:20:00|27.44|27.3|27.44|27.3|27.46|27.32|27.35|27.21|186
1727108700000|2024-09-23 16:25:00|27.43|27.29|27.41|27.27|27.47|27.33|27.38|27.24|171
1727109000000|2024-09-23 16:30:00|27.42|27.28|27.45|27.31|27.45|27.31|27.35|27.21|173
1727109300000|2024-09-23 16:35:00|27.44|27.3|27.43|27.29|27.48|27.34|27.41|27.27|78
1727110200000|2024-09-23 16:50:00|27.39|27.25|27.39|27.25|27.4|27.26|27.33|27.19|49
1727110800000|2024-09-23 17:00:00|27.35|27.21|27.33|27.19|27.37|27.23|27.26|27.12|176
1727111700000|2024-09-23 17:15:00|27.38|27.24|27.37|27.23|27.43|27.29|27.33|27.19|97
1727112000000|2024-09-23 17:20:00|27.38|27.24|27.32|27.18|27.4|27.26|27.29|27.15|146
1727112300000|2024-09-23 17:25:00|27.31|27.17|27.31|27.17|27.35|27.21|27.28|27.14|42
1727112600000|2024-09-23 17:30:00|27.38|27.24|27.49|27.35|27.5|27.36|27.38|27.24|28
1727113500000|2024-09-23 17:45:00|27.43|27.29|27.4|27.26|27.43|27.29|27.36|27.22|65
1727113800000|2024-09-23 17:50:00|27.41|27.27|27.44|27.3|27.47|27.33|27.4|27.26|46
1727114100000|2024-09-23 17:55:00|27.46|27.32|27.44|27.3|27.48|27.34|27.44|27.3|50
1727114400000|2024-09-23 18:00:00|27.47|27.33|27.51|27.37|27.53|27.39|27.47|27.33|76
1727114700000|2024-09-23 18:05:00|27.48|27.34|27.56|27.42|27.57|27.43|27.45|27.31|48
1727115000000|2024-09-23 18:10:00|27.57|27.43|27.53|27.39|27.57|27.43|27.53|27.39|41
1727115300000|2024-09-23 18:15:00|27.52|27.38|27.53|27.39|27.57|27.43|27.5|27.36|87
1727115600000|2024-09-23 18:20:00|27.56|27.42|27.58|27.44|27.59|27.45|27.55|27.41|80
1727115900000|2024-09-23 18:25:00|27.57|27.43|27.56|27.42|27.59|27.45|27.56|27.42|22
1727116500000|2024-09-23 18:35:00|27.55|27.41|27.58|27.44|27.61|27.47|27.55|27.41|71
1727116800000|2024-09-23 18:40:00|27.59|27.45|27.58|27.44|27.59|27.45|27.58|27.44|8
1727117400000|2024-09-23 18:50:00|27.54|27.4|27.53|27.39|27.54|27.4|27.49|27.35|44
1727117700000|2024-09-23 18:55:00|27.52|27.38|27.47|27.33|27.53|27.39|27.47|27.33|68
1727118000000|2024-09-23 19:00:00|27.48|27.34|27.46|27.32|27.5|27.36|27.45|27.31|80
1727119200000|2024-09-23 19:20:00|27.48|27.34|27.47|27.33|27.49|27.35|27.43|27.29|76
1727119500000|2024-09-23 19:25:00|27.46|27.32|27.5|27.36|27.51|27.37|27.46|27.32|47
1727119800000|2024-09-23 19:30:00|27.49|27.35|27.5|27.36|27.51|27.37|27.45|27.31|80
1727120100000|2024-09-23 19:35:00|27.49|27.35|27.46|27.32|27.54|27.4|27.46|27.32|88
1727120400000|2024-09-23 19:40:00|27.47|27.33|27.49|27.35|27.51|27.37|27.46|27.32|80
1727120700000|2024-09-23 19:45:00|27.52|27.38|27.56|27.42|27.56|27.42|27.52|27.38|13
1727121000000|2024-09-23 19:50:00|27.54|27.4|27.48|27.34|27.55|27.41|27.46|27.32|118
1727121300000|2024-09-23 19:55:00|27.49|27.35|27.47|27.33|27.49|27.35|27.46|27.32|15
1727121900000|2024-09-23 20:05:00|27.45|27.31|27.44|27.3|27.45|27.31|27.43|27.29|6
1727122200000|2024-09-23 20:10:00|27.45|27.31|27.48|27.34|27.49|27.35|27.44|27.3|22
1727122500000|2024-09-23 20:15:00|27.49|27.35|27.48|27.34|27.49|27.35|27.47|27.33|20
1727123400000|2024-09-23 20:30:00|27.44|27.3|27.39|27.25|27.45|27.31|27.39|27.25|58
1727123700000|2024-09-23 20:35:00|27.4|27.26|27.41|27.27|27.44|27.3|27.39|27.25|39
1727124000000|2024-09-23 20:40:00|27.42|27.28|27.37|27.23|27.42|27.28|27.37|27.23|30
1727124900000|2024-09-23 20:55:00|27.34|27.2|27.35|27.21|27.35|27.21|27.34|27.2|6
1727125200000|2024-09-23 21:00:00|27.34|27.2|27.33|27.19|27.35|27.21|27.32|27.18|60
1727125500000|2024-09-23 21:05:00|27.35|27.21|27.34|27.2|27.36|27.22|27.34|27.2|54
1727125800000|2024-09-23 21:10:00|27.35|27.21|27.32|27.18|27.37|27.23|27.31|27.17|42
1727126100000|2024-09-23 21:15:00|27.31|27.17|27.17|27.03|27.32|27.18|27.16|27.02|109
1727126400000|2024-09-23 21:20:00|27.18|27.04|27.33|27.19|27.41|27.27|27.17|27.03|144
1727126700000|2024-09-23 21:25:00|27.34|27.2|27.34|27.2|27.39|27.25|27.33|27.19|72
1727127000000|2024-09-23 21:30:00|27.35|27.21|27.44|27.3|27.46|27.32|27.34|27.2|65
1727127300000|2024-09-23 21:35:00|27.43|27.29|27.4|27.26|27.44|27.3|27.4|27.26|54
1727127600000|2024-09-23 21:40:00|27.39|27.25|27.35|27.21|27.4|27.26|27.34|27.2|35
1727127900000|2024-09-23 21:45:00|27.36|27.22|27.36|27.22|27.36|27.22|27.33|27.19|43
1727128200000|2024-09-23 21:50:00|27.37|27.23|27.44|27.3|27.44|27.3|27.36|27.22|38
1727128500000|2024-09-23 21:55:00|27.43|27.29|27.4|27.26|27.44|27.3|27.4|27.26|44
1727129100000|2024-09-23 22:05:00|27.36|27.22|27.36|27.22|27.36|27.22|27.36|27.22|1
1727129400000|2024-09-23 22:10:00|27.33|27.19|27.36|27.22|27.37|27.23|27.33|27.19|44
1727129700000|2024-09-23 22:15:00|27.37|27.23|27.39|27.25|27.4|27.26|27.35|27.21|49
1727130000000|2024-09-23 22:20:00|27.4|27.26|27.43|27.29|27.43|27.29|27.39|27.25|8
1727130300000|2024-09-23 22:25:00|27.42|27.28|27.4|27.26|27.43|27.29|27.39|27.25|41
1727130600000|2024-09-23 22:30:00|27.39|27.25|27.46|27.32|27.47|27.33|27.39|27.25|62
1727130900000|2024-09-23 22:35:00|27.47|27.33|27.45|27.31|27.47|27.33|27.42|27.28|54
1727131200000|2024-09-23 22:40:00|27.44|27.3|27.43|27.29|27.45|27.31|27.4|27.26|29
1727132700000|2024-09-23 23:05:00|27.41|27.27|27.4|27.26|27.41|27.27|27.37|27.23|33
1727133000000|2024-09-23 23:10:00|27.41|27.27|27.45|27.31|27.46|27.32|27.39|27.25|53
1727134200000|2024-09-23 23:30:00|27.43|27.29|27.42|27.28|27.43|27.29|27.38|27.24|30
1727134500000|2024-09-23 23:35:00|27.43|27.29|27.48|27.34|27.49|27.35|27.43|27.29|45
1727134800000|2024-09-23 23:40:00|27.49|27.35|27.51|27.37|27.54|27.4|27.47|27.33|74
1727135100000|2024-09-23 23:45:00|27.52|27.38|27.48|27.34|27.56|27.42|27.48|27.34|60
1727135400000|2024-09-23 23:50:00|27.47|27.33|27.48|27.34|27.49|27.35|27.47|27.33|12
1727135700000|2024-09-23 23:55:00|27.49|27.35|27.46|27.32|27.5|27.36|27.45|27.31|68
1727136000000|2024-09-24 00:00:00|27.47|27.33|27.45|27.31|27.49|27.35|27.44|27.3|69
1727136300000|2024-09-24 00:05:00|27.38|27.24|27.37|27.23|27.4|27.26|27.36|27.22|34
1727136600000|2024-09-24 00:10:00|27.38|27.24|27.36|27.22|27.41|27.27|27.36|27.22|71
1727136900000|2024-09-24 00:15:00|27.37|27.23|27.45|27.31|27.46|27.32|27.36|27.22|140
1727137200000|2024-09-24 00:20:00|27.46|27.32|27.36|27.22|27.47|27.33|27.36|27.22|42
1727139000000|2024-09-24 00:50:00|27.1|26.96|27.09|26.95|27.1|26.96|27.08|26.94|42
1727139300000|2024-09-24 00:55:00|27.1|26.96|27.1|26.96|27.11|26.97|27.07|26.93|47
1727139600000|2024-09-24 01:00:00|27.04|26.9|27.1|26.96|27.11|26.97|27.02|26.88|106
1727139900000|2024-09-24 01:05:00|27.11|26.97|27.14|27|27.18|27.04|27.08|26.94|120
1727140200000|2024-09-24 01:10:00|27.15|27.01|27.13|26.99|27.18|27.04|27.12|26.98|75
1727140500000|2024-09-24 01:15:00|27.14|27|27.18|27.04|27.2|27.06|27.13|26.99|50
1727141400000|2024-09-24 01:30:00|27.05|26.91|26.94|26.8|27.05|26.91|26.91|26.77|48
1727141700000|2024-09-24 01:35:00|26.93|26.79|26.99|26.85|27.08|26.94|26.93|26.79|144
1727142000000|2024-09-24 01:40:00|26.98|26.84|27.06|26.92|27.07|26.93|26.96|26.82|100
1727142300000|2024-09-24 01:45:00|27.07|26.93|27.12|26.98|27.13|26.99|27.06|26.92|54
1727142900000|2024-09-24 01:55:00|27.13|26.99|27.13|26.99|27.15|27.01|27.12|26.98|23
1727143200000|2024-09-24 02:00:00|27.12|26.98|27.08|26.94|27.16|27.02|27.03|26.89|69
1727143500000|2024-09-24 02:05:00|27.09|26.95|27.02|26.88|27.1|26.96|27|26.86|116
1727143800000|2024-09-24 02:10:00|27.01|26.87|26.99|26.85|27.04|26.9|26.95|26.81|154
1727144100000|2024-09-24 02:15:00|26.98|26.84|27.07|26.93|27.08|26.94|26.96|26.82|109
1727144400000|2024-09-24 02:20:00|27.08|26.94|27.15|27.01|27.16|27.02|27.08|26.94|91
1727144700000|2024-09-24 02:25:00|27.14|27|27.11|26.97|27.16|27.02|27.11|26.97|92
1727145000000|2024-09-24 02:30:00|27.12|26.98|27.1|26.96|27.17|27.03|27.1|26.96|137
1727145300000|2024-09-24 02:35:00|27.11|26.97|27.09|26.95|27.14|27|27.09|26.95|137
1727145600000|2024-09-24 02:40:00|27.1|26.96|27.17|27.03|27.17|27.03|27.07|26.93|62
1727145900000|2024-09-24 02:45:00|27.16|27.02|27.19|27.05|27.22|27.08|27.16|27.02|104
1727146800000|2024-09-24 03:00:00|27.26|27.12|27.23|27.09|27.26|27.12|27.23|27.09|67
1727147100000|2024-09-24 03:05:00|27.24|27.1|27.23|27.09|27.25|27.11|27.23|27.09|15
1727147700000|2024-09-24 03:15:00|27.28|27.14|27.32|27.18|27.33|27.19|27.28|27.14|28
1727148300000|2024-09-24 03:25:00|27.28|27.14|27.22|27.08|27.28|27.14|27.22|27.08|11
1727148600000|2024-09-24 03:30:00|27.23|27.09|27.23|27.09|27.27|27.13|27.21|27.07|67
1727148900000|2024-09-24 03:35:00|27.24|27.1|27.25|27.11|27.26|27.12|27.23|27.09|18
1727149500000|2024-09-24 03:45:00|27.27|27.13|27.34|27.2|27.36|27.22|27.27|27.13|19
1727149800000|2024-09-24 03:50:00|27.33|27.19|27.33|27.19|27.35|27.21|27.3|27.16|107
1727150100000|2024-09-24 03:55:00|27.32|27.18|27.34|27.2|27.34|27.2|27.32|27.18|7
1727150700000|2024-09-24 04:05:00|27.35|27.21|27.3|27.16|27.37|27.23|27.3|27.16|84
1727151000000|2024-09-24 04:10:00|27.29|27.15|27.29|27.15|27.31|27.17|27.28|27.14|27
1727151300000|2024-09-24 04:15:00|27.28|27.14|27.22|27.08|27.28|27.14|27.22|27.08|46
1727152200000|2024-09-24 04:30:00|27.25|27.11|27.22|27.08|27.27|27.13|27.22|27.08|48
1727152500000|2024-09-24 04:35:00|27.23|27.09|27.2|27.06|27.23|27.09|27.2|27.06|58
1727152800000|2024-09-24 04:40:00|27.21|27.07|27.2|27.06|27.22|27.08|27.2|27.06|14
1727153700000|2024-09-24 04:55:00|27.18|27.04|27.16|27.02|27.18|27.04|27.14|27|47
1727154000000|2024-09-24 05:00:00|27.15|27.01|27.17|27.03|27.2|27.06|27.15|27.01|59
1727154300000|2024-09-24 05:05:00|27.16|27.02|27.21|27.07|27.22|27.08|27.16|27.02|70
1727154600000|2024-09-24 05:10:00|27.22|27.08|27.21|27.07|27.25|27.11|27.19|27.05|53
1727154900000|2024-09-24 05:15:00|27.22|27.08|27.22|27.08|27.22|27.08|27.2|27.06|9
1727155500000|2024-09-24 05:25:00|27.21|27.07|27.21|27.07|27.23|27.09|27.2|27.06|15
1727155800000|2024-09-24 05:30:00|27.22|27.08|27.21|27.07|27.25|27.11|27.19|27.05|90
1727156100000|2024-09-24 05:35:00|27.2|27.06|27.18|27.04|27.21|27.07|27.17|27.03|21
1727156700000|2024-09-24 05:45:00|27.2|27.06|27.2|27.06|27.2|27.06|27.19|27.05|11
1727157000000|2024-09-24 05:50:00|27.21|27.07|27.26|27.12|27.26|27.12|27.2|27.06|34
1727157300000|2024-09-24 05:55:00|27.24|27.1|27.22|27.08|27.24|27.1|27.2|27.06|43
1727157600000|2024-09-24 06:00:00|27.21|27.07|27.24|27.1|27.28|27.14|27.21|27.07|48
1727157900000|2024-09-24 06:05:00|27.25|27.11|27.27|27.13|27.28|27.14|27.25|27.11|21
1727159400000|2024-09-24 06:30:00|27.28|27.14|27.28|27.14|27.28|27.14|27.28|27.14|1
1727159700000|2024-09-24 06:35:00|27.27|27.13|27.28|27.14|27.29|27.15|27.27|27.13|26
1727160000000|2024-09-24 06:40:00|27.29|27.15|27.35|27.21|27.36|27.22|27.28|27.14|92
1727161500000|2024-09-24 07:05:00|27.36|27.22|27.39|27.25|27.4|27.26|27.36|27.22|79
1727161800000|2024-09-24 07:10:00|27.38|27.24|27.43|27.29|27.43|27.29|27.37|27.23|98
1727162100000|2024-09-24 07:15:00|27.45|27.31|27.47|27.33|27.48|27.34|27.41|27.27|99
1727162400000|2024-09-24 07:20:00|27.46|27.32|27.47|27.33|27.51|27.37|27.46|27.32|123
1727162700000|2024-09-24 07:25:00|27.48|27.34|27.47|27.33|27.48|27.34|27.46|27.32|32
1727163600000|2024-09-24 07:40:00|27.34|27.2|27.35|27.21|27.37|27.23|27.33|27.19|26
1727164200000|2024-09-24 07:50:00|27.41|27.27|27.49|27.35|27.5|27.36|27.41|27.27|12
1727164500000|2024-09-24 07:55:00|27.48|27.34|27.47|27.33|27.49|27.35|27.45|27.31|45
1727164800000|2024-09-24 08:00:00|27.46|27.32|27.59|27.45|27.6|27.46|27.44|27.3|120
1727165100000|2024-09-24 08:05:00|27.58|27.44|27.55|27.41|27.59|27.45|27.52|27.38|77
1727165400000|2024-09-24 08:10:00|27.56|27.42|27.56|27.42|27.56|27.42|27.55|27.41|7
1727165700000|2024-09-24 08:15:00|27.55|27.41|27.56|27.42|27.56|27.42|27.53|27.39|24
1727166000000|2024-09-24 08:20:00|27.57|27.43|27.54|27.4|27.59|27.45|27.54|27.4|38
1727167200000|2024-09-24 08:40:00|27.63|27.49|27.73|27.59|27.74|27.6|27.63|27.49|18
1727167500000|2024-09-24 08:45:00|27.72|27.58|27.77|27.63|27.77|27.63|27.72|27.58|71
1727168400000|2024-09-24 09:00:00|27.79|27.65|27.84|27.7|27.85|27.71|27.79|27.65|86
1727168700000|2024-09-24 09:05:00|27.83|27.69|27.71|27.57|27.84|27.7|27.69|27.55|73
1727169000000|2024-09-24 09:10:00|27.7|27.56|27.67|27.53|27.73|27.59|27.65|27.51|74
1727169300000|2024-09-24 09:15:00|27.68|27.54|27.62|27.48|27.68|27.54|27.61|27.47|29
1727169600000|2024-09-24 09:20:00|27.63|27.49|27.61|27.47|27.63|27.49|27.59|27.45|35
1727169900000|2024-09-24 09:25:00|27.58|27.44|27.58|27.44|27.58|27.44|27.58|27.44|1
1727170200000|2024-09-24 09:30:00|27.56|27.42|27.59|27.45|27.6|27.46|27.56|27.42|12
1727170500000|2024-09-24 09:35:00|27.56|27.42|27.59|27.45|27.6|27.46|27.52|27.38|32
1727170800000|2024-09-24 09:40:00|27.6|27.46|27.55|27.41|27.61|27.47|27.54|27.4|74
1727171100000|2024-09-24 09:45:00|27.56|27.42|27.54|27.4|27.59|27.45|27.53|27.39|73
1727171400000|2024-09-24 09:50:00|27.53|27.39|27.53|27.39|27.55|27.41|27.53|27.39|55
1727171700000|2024-09-24 09:55:00|27.54|27.4|27.53|27.39|27.55|27.41|27.53|27.39|20
1727172900000|2024-09-24 10:15:00|27.57|27.43|27.67|27.53|27.72|27.58|27.57|27.43|75
1727173200000|2024-09-24 10:20:00|27.68|27.54|27.74|27.6|27.78|27.64|27.67|27.53|110
1727173500000|2024-09-24 10:25:00|27.73|27.59|27.72|27.58|27.75|27.61|27.7|27.56|38
1727174400000|2024-09-24 10:40:00|27.69|27.55|27.72|27.58|27.73|27.59|27.69|27.55|3
1727174700000|2024-09-24 10:45:00|27.73|27.59|27.72|27.58|27.73|27.59|27.69|27.55|62
1727175000000|2024-09-24 10:50:00|27.71|27.57|27.64|27.5|27.71|27.57|27.63|27.49|68
1727175300000|2024-09-24 10:55:00|27.65|27.51|27.65|27.51|27.67|27.53|27.64|27.5|32
1727176800000|2024-09-24 11:20:00|27.64|27.5|27.6|27.46|27.64|27.5|27.59|27.45|49
1727177100000|2024-09-24 11:25:00|27.61|27.47|27.64|27.5|27.66|27.52|27.61|27.47|36
1727177400000|2024-09-24 11:30:00|27.65|27.51|27.69|27.55|27.7|27.56|27.61|27.47|81
1727177700000|2024-09-24 11:35:00|27.7|27.56|27.69|27.55|27.72|27.58|27.69|27.55|66
1727178000000|2024-09-24 11:40:00|27.7|27.56|27.69|27.55|27.72|27.58|27.66|27.52|54
1727178600000|2024-09-24 11:50:00|27.73|27.59|27.8|27.66|27.8|27.66|27.73|27.59|12
1727178900000|2024-09-24 11:55:00|27.79|27.65|27.76|27.62|27.79|27.65|27.74|27.6|78
1727179200000|2024-09-24 12:00:00|27.75|27.61|27.77|27.63|27.77|27.63|27.75|27.61|19
1727179800000|2024-09-24 12:10:00|27.75|27.61|27.73|27.59|27.75|27.61|27.73|27.59|37
1727180100000|2024-09-24 12:15:00|27.74|27.6|27.75|27.61|27.75|27.61|27.7|27.56|51
1727180400000|2024-09-24 12:20:00|27.76|27.62|27.86|27.72|27.87|27.73|27.76|27.62|48
1727180700000|2024-09-24 12:25:00|27.85|27.71|27.78|27.64|27.88|27.74|27.78|27.64|116
1727181000000|2024-09-24 12:30:00|27.79|27.65|27.79|27.65|27.86|27.72|27.78|27.64|142
1727181300000|2024-09-24 12:35:00|27.78|27.64|27.71|27.57|27.8|27.66|27.67|27.53|134
1727181600000|2024-09-24 12:40:00|27.72|27.58|27.67|27.53|27.72|27.58|27.66|27.52|93
1727181900000|2024-09-24 12:45:00|27.68|27.54|27.59|27.45|27.69|27.55|27.58|27.44|90
1727182200000|2024-09-24 12:50:00|27.6|27.46|27.62|27.48|27.63|27.49|27.57|27.43|144
1727182500000|2024-09-24 12:55:00|27.61|27.47|27.62|27.48|27.64|27.5|27.58|27.44|98
1727182800000|2024-09-24 13:00:00|27.63|27.49|27.7|27.56|27.72|27.58|27.62|27.48|117
1727183100000|2024-09-24 13:05:00|27.69|27.55|27.69|27.55|27.7|27.56|27.65|27.51|79
1727184300000|2024-09-24 13:25:00|27.67|27.53|27.62|27.48|27.67|27.53|27.6|27.46|68
1727185500000|2024-09-24 13:45:00|27.69|27.55|27.76|27.62|27.77|27.63|27.69|27.55|44
1727186400000|2024-09-24 14:00:00|27.66|27.52|27.4|27.26|27.66|27.52|27.36|27.22|161
1727186700000|2024-09-24 14:05:00|27.41|27.27|27.56|27.42|27.6|27.46|27.36|27.22|193
1727187900000|2024-09-24 14:25:00|27.44|27.3|27.27|27.13|27.44|27.3|27.27|27.13|12
1727188800000|2024-09-24 14:40:00|27.2|27.06|27.19|27.05|27.2|27.06|27.12|26.98|43
1727189700000|2024-09-24 14:55:00|27.24|27.1|27.24|27.1|27.24|27.1|27.24|27.1|1
1727190600000|2024-09-24 15:10:00|27.27|27.13|27.3|27.16|27.37|27.23|27.27|27.13|81
1727190900000|2024-09-24 15:15:00|27.29|27.15|27.32|27.18|27.36|27.22|27.28|27.14|107
1727191200000|2024-09-24 15:20:00|27.31|27.17|27.26|27.12|27.34|27.2|27.26|27.12|51
1727191500000|2024-09-24 15:25:00|27.25|27.11|27.18|27.04|27.25|27.11|27.17|27.03|33
1727191800000|2024-09-24 15:30:00|27.17|27.03|27.19|27.05|27.2|27.06|27.15|27.01|33
1727192700000|2024-09-24 15:45:00|27.18|27.04|27.21|27.07|27.21|27.07|27.16|27.02|27
1727193000000|2024-09-24 15:50:00|27.22|27.08|27.28|27.14|27.3|27.16|27.18|27.04|96
1727193300000|2024-09-24 15:55:00|27.29|27.15|27.22|27.08|27.29|27.15|27.21|27.07|72
1727193600000|2024-09-24 16:00:00|27.24|27.1|27.3|27.16|27.32|27.18|27.24|27.1|156
1727193900000|2024-09-24 16:05:00|27.31|27.17|27.29|27.15|27.32|27.18|27.27|27.13|68
1727194800000|2024-09-24 16:20:00|27.32|27.18|27.32|27.18|27.34|27.2|27.31|27.17|6
1727195100000|2024-09-24 16:25:00|27.3|27.16|27.2|27.06|27.3|27.16|27.19|27.05|92
1727196600000|2024-09-24 16:50:00|27.25|27.11|27.34|27.2|27.35|27.21|27.25|27.11|52
1727198100000|2024-09-24 17:15:00|27.36|27.22|27.38|27.24|27.39|27.25|27.36|27.22|16
1727198400000|2024-09-24 17:20:00|27.41|27.27|27.45|27.31|27.45|27.31|27.41|27.27|2
1727198700000|2024-09-24 17:25:00|27.46|27.32|27.43|27.29|27.53|27.39|27.43|27.29|162
1727199000000|2024-09-24 17:30:00|27.44|27.3|27.51|27.37|27.52|27.38|27.41|27.27|160
1727200500000|2024-09-24 17:55:00|27.58|27.44|27.54|27.4|27.67|27.53|27.54|27.4|77
1727201100000|2024-09-24 18:05:00|27.63|27.49|27.6|27.46|27.63|27.49|27.59|27.45|21
1727202300000|2024-09-24 18:25:00|27.55|27.41|27.44|27.3|27.55|27.41|27.43|27.29|53
1727202600000|2024-09-24 18:30:00|27.42|27.28|27.47|27.33|27.48|27.34|27.39|27.25|92
1727202900000|2024-09-24 18:35:00|27.48|27.34|27.52|27.38|27.53|27.39|27.45|27.31|101
1727203200000|2024-09-24 18:40:00|27.53|27.39|27.48|27.34|27.53|27.39|27.46|27.32|81
1727203500000|2024-09-24 18:45:00|27.47|27.33|27.43|27.29|27.5|27.36|27.41|27.27|88
1727203800000|2024-09-24 18:50:00|27.42|27.28|27.43|27.29|27.46|27.32|27.41|27.27|99
1727204700000|2024-09-24 19:05:00|27.48|27.34|27.55|27.41|27.56|27.42|27.48|27.34|32
1727205000000|2024-09-24 19:10:00|27.56|27.42|27.56|27.42|27.56|27.42|27.55|27.41|19
1727205300000|2024-09-24 19:15:00|27.54|27.4|27.52|27.38|27.54|27.4|27.49|27.35|53
1727205900000|2024-09-24 19:25:00|27.54|27.4|27.54|27.4|27.58|27.44|27.53|27.39|81
1727206200000|2024-09-24 19:30:00|27.53|27.39|27.5|27.36|27.53|27.39|27.5|27.36|11
1727206500000|2024-09-24 19:35:00|27.49|27.35|27.55|27.41|27.56|27.42|27.48|27.34|72
1727206800000|2024-09-24 19:40:00|27.56|27.42|27.56|27.42|27.59|27.45|27.54|27.4|57
1727207100000|2024-09-24 19:45:00|27.57|27.43|27.65|27.51|27.65|27.51|27.56|27.42|134
1727208000000|2024-09-24 20:00:00|27.7|27.56|27.8|27.66|27.81|27.67|27.7|27.56|35
1727208300000|2024-09-24 20:05:00|27.81|27.67|27.76|27.62|27.87|27.73|27.72|27.58|157
1727208600000|2024-09-24 20:10:00|27.75|27.61|27.78|27.64|27.79|27.65|27.72|27.58|134
1727208900000|2024-09-24 20:15:00|27.77|27.63|27.75|27.61|27.79|27.65|27.73|27.59|41
1727209500000|2024-09-24 20:25:00|27.69|27.55|27.71|27.57|27.73|27.59|27.63|27.49|58
1727209800000|2024-09-24 20:30:00|27.72|27.58|27.67|27.53|27.73|27.59|27.67|27.53|56
1727210400000|2024-09-24 20:40:00|27.64|27.5|27.61|27.47|27.65|27.51|27.6|27.46|41
1727210700000|2024-09-24 20:45:00|27.62|27.48|27.65|27.51|27.65|27.51|27.61|27.47|10
1727211000000|2024-09-24 20:50:00|27.66|27.52|27.66|27.52|27.7|27.56|27.64|27.5|43
1727211300000|2024-09-24 20:55:00|27.67|27.53|27.66|27.52|27.67|27.53|27.64|27.5|36
1727211600000|2024-09-24 21:00:00|27.65|27.51|27.67|27.53|27.69|27.55|27.64|27.5|63
1727211900000|2024-09-24 21:05:00|27.66|27.52|27.71|27.57|27.71|27.57|27.66|27.52|46
1727212200000|2024-09-24 21:10:00|27.7|27.56|27.76|27.62|27.77|27.63|27.69|27.55|58
1727212500000|2024-09-24 21:15:00|27.77|27.63|27.68|27.54|27.77|27.63|27.67|27.53|108
1727212800000|2024-09-24 21:20:00|27.69|27.55|27.63|27.49|27.69|27.55|27.63|27.49|43
1727213100000|2024-09-24 21:25:00|27.64|27.5|27.62|27.48|27.64|27.5|27.61|27.47|51
1727213400000|2024-09-24 21:30:00|27.61|27.47|27.61|27.47|27.65|27.51|27.61|27.47|43
1727213700000|2024-09-24 21:35:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|53
1727214000000|2024-09-24 21:40:00|27.63|27.49|27.59|27.45|27.65|27.51|27.58|27.44|97
1727214300000|2024-09-24 21:45:00|27.58|27.44|27.67|27.53|27.67|27.53|27.58|27.44|72
1727214600000|2024-09-24 21:50:00|27.68|27.54|27.67|27.53|27.68|27.54|27.67|27.53|18
1727214900000|2024-09-24 21:55:00|27.68|27.54|27.7|27.56|27.7|27.56|27.66|27.52|63
1727215200000|2024-09-24 22:00:00|27.69|27.55|27.85|27.71|27.86|27.72|27.69|27.55|125
1727216100000|2024-09-24 22:15:00|27.94|27.8|27.93|27.79|28.03|27.89|27.91|27.77|178
1727217000000|2024-09-24 22:30:00|27.98|27.84|27.99|27.85|28.04|27.9|27.98|27.84|34
1727217300000|2024-09-24 22:35:00|27.98|27.84|28.03|27.89|28.06|27.92|27.97|27.83|135
1727217600000|2024-09-24 22:40:00|28.04|27.9|28.05|27.91|28.07|27.93|28.02|27.88|70
1727219400000|2024-09-24 23:10:00|28.34|28.2|28.29|28.15|28.38|28.24|28.29|28.15|106
1727219700000|2024-09-24 23:15:00|28.28|28.14|28.32|28.18|28.34|28.2|28.28|28.14|23
1727221500000|2024-09-24 23:45:00|28.33|28.19|28.42|28.28|28.42|28.28|28.32|28.18|53
1727221800000|2024-09-24 23:50:00|28.43|28.29|28.59|28.45|28.6|28.46|28.43|28.29|180
1727222100000|2024-09-24 23:55:00|28.6|28.46|28.55|28.41|28.63|28.49|28.53|28.39|146
1727222400000|2024-09-25 00:00:00|28.56|28.42|28.55|28.41|28.58|28.44|28.54|28.4|38
1727223900000|2024-09-25 00:25:00|28.31|28.17|28.07|27.93|28.31|28.17|28.01|27.87|32
1727224200000|2024-09-25 00:30:00|28.06|27.92|28.12|27.98|28.13|27.99|28.04|27.9|57
1727225100000|2024-09-25 00:45:00|28.02|27.88|28.07|27.93|28.08|27.94|27.98|27.84|59
1727225400000|2024-09-25 00:50:00|28.02|27.88|27.91|27.77|28.02|27.88|27.87|27.73|98
1727225700000|2024-09-25 00:55:00|27.92|27.78|27.86|27.72|27.95|27.81|27.86|27.72|151
1727226600000|2024-09-25 01:10:00|27.93|27.79|28.04|27.9|28.05|27.91|27.93|27.79|51
1727226900000|2024-09-25 01:15:00|28.03|27.89|28.04|27.9|28.07|27.93|28.02|27.88|55
1727227200000|2024-09-25 01:20:00|28.03|27.89|28.17|28.03|28.18|28.04|28.02|27.88|133
1727227500000|2024-09-25 01:25:00|28.16|28.02|28.22|28.08|28.27|28.13|28.15|28.01|122
1727228100000|2024-09-25 01:35:00|28.14|28|28.13|27.99|28.15|28.01|28.13|27.99|22
1727228700000|2024-09-25 01:45:00|28.14|28|28.04|27.9|28.15|28.01|28.01|27.87|127
1727229300000|2024-09-25 01:55:00|28.03|27.89|28|27.86|28.03|27.89|27.99|27.85|56
1727229600000|2024-09-25 02:00:00|28.01|27.87|28.02|27.88|28.05|27.91|27.97|27.83|122
1727229900000|2024-09-25 02:05:00|28.01|27.87|28.03|27.89|28.07|27.93|27.97|27.83|102
1727230200000|2024-09-25 02:10:00|28.04|27.9|28|27.86|28.04|27.9|27.92|27.78|138
1727230500000|2024-09-25 02:15:00|27.99|27.85|28.03|27.89|28.05|27.91|27.98|27.84|102
1727230800000|2024-09-25 02:20:00|28.02|27.88|27.98|27.84|28.02|27.88|27.98|27.84|20
1727232600000|2024-09-25 02:50:00|27.97|27.83|27.94|27.8|27.97|27.83|27.93|27.79|41
1727232900000|2024-09-25 02:55:00|27.93|27.79|27.96|27.82|27.97|27.83|27.93|27.79|20
1727233200000|2024-09-25 03:00:00|27.95|27.81|27.88|27.74|27.96|27.82|27.87|27.73|95
1727233500000|2024-09-25 03:05:00|27.89|27.75|27.91|27.77|27.92|27.78|27.88|27.74|63
1727234100000|2024-09-25 03:15:00|27.89|27.75|27.85|27.71|27.89|27.75|27.83|27.69|42
1727234400000|2024-09-25 03:20:00|27.86|27.72|27.85|27.71|27.9|27.76|27.8|27.66|80
1727234700000|2024-09-25 03:25:00|27.84|27.7|27.85|27.71|27.85|27.71|27.8|27.66|115
1727235000000|2024-09-25 03:30:00|27.84|27.7|27.86|27.72|27.9|27.76|27.83|27.69|68
1727235600000|2024-09-25 03:40:00|27.88|27.74|27.88|27.74|27.9|27.76|27.87|27.73|24
1727236200000|2024-09-25 03:50:00|27.91|27.77|28.03|27.89|28.03|27.89|27.91|27.77|63
1727236500000|2024-09-25 03:55:00|28.02|27.88|28|27.86|28.03|27.89|28|27.86|19
1727237400000|2024-09-25 04:10:00|27.96|27.82|27.9|27.76|27.96|27.82|27.9|27.76|10
1727237700000|2024-09-25 04:15:00|27.91|27.77|27.9|27.76|27.92|27.78|27.9|27.76|8
1727238000000|2024-09-25 04:20:00|27.89|27.75|27.87|27.73|27.89|27.75|27.86|27.72|13
1727238300000|2024-09-25 04:25:00|27.86|27.72|27.88|27.74|27.89|27.75|27.85|27.71|24
1727238600000|2024-09-25 04:30:00|27.89|27.75|27.74|27.6|27.89|27.75|27.74|27.6|85
1727238900000|2024-09-25 04:35:00|27.75|27.61|27.75|27.61|27.77|27.63|27.73|27.59|61
1727239200000|2024-09-25 04:40:00|27.76|27.62|27.74|27.6|27.77|27.63|27.74|27.6|19
1727239500000|2024-09-25 04:45:00|27.73|27.59|27.78|27.64|27.8|27.66|27.73|27.59|76
1727239800000|2024-09-25 04:50:00|27.79|27.65|27.75|27.61|27.8|27.66|27.75|27.61|53
1727240700000|2024-09-25 05:05:00|27.77|27.63|27.81|27.67|27.85|27.71|27.77|27.63|34
1727241000000|2024-09-25 05:10:00|27.82|27.68|27.79|27.65|27.82|27.68|27.76|27.62|58
1727241300000|2024-09-25 05:15:00|27.78|27.64|27.81|27.67|27.82|27.68|27.78|27.64|68
1727241600000|2024-09-25 05:20:00|27.82|27.68|27.74|27.6|27.82|27.68|27.74|27.6|34
1727241900000|2024-09-25 05:25:00|27.73|27.59|27.77|27.63|27.78|27.64|27.72|27.58|54
1727242200000|2024-09-25 05:30:00|27.78|27.64|27.78|27.64|27.79|27.65|27.77|27.63|5
1727243400000|2024-09-25 05:50:00|27.73|27.59|27.72|27.58|27.74|27.6|27.71|27.57|18
1727243700000|2024-09-25 05:55:00|27.73|27.59|27.72|27.58|27.75|27.61|27.71|27.57|27
1727244000000|2024-09-25 06:00:00|27.71|27.57|27.69|27.55|27.73|27.59|27.69|27.55|66
1727244300000|2024-09-25 06:05:00|27.7|27.56|27.72|27.58|27.74|27.6|27.69|27.55|79
1727244600000|2024-09-25 06:10:00|27.71|27.57|27.71|27.57|27.75|27.61|27.69|27.55|53
1727244900000|2024-09-25 06:15:00|27.72|27.58|27.64|27.5|27.72|27.58|27.63|27.49|80
1727245200000|2024-09-25 06:20:00|27.65|27.51|27.57|27.43|27.65|27.51|27.57|27.43|75
1727245500000|2024-09-25 06:25:00|27.58|27.44|27.6|27.46|27.63|27.49|27.53|27.39|99
1727245800000|2024-09-25 06:30:00|27.61|27.47|27.52|27.38|27.62|27.48|27.51|27.37|127
1727246100000|2024-09-25 06:35:00|27.51|27.37|27.59|27.45|27.61|27.47|27.51|27.37|88
1727247600000|2024-09-25 07:00:00|27.56|27.42|27.56|27.42|27.56|27.42|27.52|27.38|49
1727247900000|2024-09-25 07:05:00|27.55|27.41|27.57|27.43|27.58|27.44|27.52|27.38|89
1727248800000|2024-09-25 07:20:00|27.56|27.42|27.55|27.41|27.56|27.42|27.55|27.41|4
1727249100000|2024-09-25 07:25:00|27.56|27.42|27.58|27.44|27.59|27.45|27.54|27.4|42
1727252400000|2024-09-25 08:20:00|27.73|27.59|27.77|27.63|27.77|27.63|27.7|27.56|77
1727252700000|2024-09-25 08:25:00|27.76|27.62|27.74|27.6|27.79|27.65|27.74|27.6|100
1727253000000|2024-09-25 08:30:00|27.75|27.61|27.78|27.64|27.79|27.65|27.74|27.6|73
1727253300000|2024-09-25 08:35:00|27.79|27.65|27.81|27.67|27.84|27.7|27.78|27.64|68
1727253600000|2024-09-25 08:40:00|27.8|27.66|27.77|27.63|27.81|27.67|27.75|27.61|47
1727253900000|2024-09-25 08:45:00|27.76|27.62|27.74|27.6|27.77|27.63|27.74|27.6|26
1727254200000|2024-09-25 08:50:00|27.77|27.63|27.76|27.62|27.78|27.64|27.76|27.62|8
1727254500000|2024-09-25 08:55:00|27.75|27.61|27.78|27.64|27.78|27.64|27.74|27.6|30
1727254800000|2024-09-25 09:00:00|27.77|27.63|27.78|27.64|27.82|27.68|27.77|27.63|49
1727255100000|2024-09-25 09:05:00|27.79|27.65|27.79|27.65|27.82|27.68|27.78|27.64|81
1727255400000|2024-09-25 09:10:00|27.78|27.64|27.82|27.68|27.84|27.7|27.78|27.64|131
1727255700000|2024-09-25 09:15:00|27.81|27.67|27.78|27.64|27.81|27.67|27.78|27.64|12
1727256000000|2024-09-25 09:20:00|27.75|27.61|27.7|27.56|27.75|27.61|27.7|27.56|22
1727256300000|2024-09-25 09:25:00|27.71|27.57|27.77|27.63|27.86|27.72|27.71|27.57|181
1727256600000|2024-09-25 09:30:00|27.78|27.64|27.8|27.66|27.81|27.67|27.71|27.57|209
1727256900000|2024-09-25 09:35:00|27.79|27.65|27.76|27.62|27.83|27.69|27.76|27.62|111
1727257200000|2024-09-25 09:40:00|27.77|27.63|27.71|27.57|27.79|27.65|27.71|27.57|185
1727257500000|2024-09-25 09:45:00|27.72|27.58|27.71|27.57|27.73|27.59|27.7|27.56|55
1727257800000|2024-09-25 09:50:00|27.7|27.56|27.69|27.55|27.72|27.58|27.68|27.54|40
1727258100000|2024-09-25 09:55:00|27.68|27.54|27.66|27.52|27.71|27.57|27.65|27.51|158
1727258400000|2024-09-25 10:00:00|27.67|27.53|27.62|27.48|27.73|27.59|27.61|27.47|226
1727258700000|2024-09-25 10:05:00|27.63|27.49|27.71|27.57|27.76|27.62|27.62|27.48|235
1727259000000|2024-09-25 10:10:00|27.72|27.58|27.8|27.66|27.81|27.67|27.7|27.56|208
1727259300000|2024-09-25 10:15:00|27.79|27.65|27.79|27.65|27.81|27.67|27.78|27.64|23
1727259600000|2024-09-25 10:20:00|27.82|27.68|27.79|27.65|27.83|27.69|27.79|27.65|86
1727259900000|2024-09-25 10:25:00|27.8|27.66|27.84|27.7|27.86|27.72|27.78|27.64|133
1727260200000|2024-09-25 10:30:00|27.85|27.71|27.8|27.66|27.87|27.73|27.78|27.64|66
1727260500000|2024-09-25 10:35:00|27.79|27.65|27.8|27.66|27.8|27.66|27.78|27.64|8
1727260800000|2024-09-25 10:40:00|27.78|27.64|27.78|27.64|27.8|27.66|27.76|27.62|33
1727261100000|2024-09-25 10:45:00|27.77|27.63|27.73|27.59|27.8|27.66|27.73|27.59|92
1727261400000|2024-09-25 10:50:00|27.74|27.6|27.74|27.6|27.77|27.63|27.72|27.58|55
1727261700000|2024-09-25 10:55:00|27.73|27.59|27.74|27.6|27.74|27.6|27.73|27.59|18
1727262000000|2024-09-25 11:00:00|27.75|27.61|27.73|27.59|27.77|27.63|27.7|27.56|149
1727262300000|2024-09-25 11:05:00|27.72|27.58|27.74|27.6|27.75|27.61|27.69|27.55|88
1727263200000|2024-09-25 11:20:00|27.65|27.51|27.65|27.51|27.65|27.51|27.65|27.51|1
1727263500000|2024-09-25 11:25:00|27.64|27.5|27.8|27.66|27.81|27.67|27.64|27.5|119
1727263800000|2024-09-25 11:30:00|27.79|27.65|27.79|27.65|27.84|27.7|27.79|27.65|103
1727264100000|2024-09-25 11:35:00|27.8|27.66|27.86|27.72|27.92|27.78|27.79|27.65|83
1727264400000|2024-09-25 11:40:00|27.85|27.71|27.89|27.75|27.92|27.78|27.85|27.71|81
1727264700000|2024-09-25 11:45:00|27.88|27.74|27.84|27.7|27.88|27.74|27.81|27.67|101
1727265000000|2024-09-25 11:50:00|27.83|27.69|27.89|27.75|27.89|27.75|27.82|27.68|63
1727265300000|2024-09-25 11:55:00|27.9|27.76|27.92|27.78|27.92|27.78|27.87|27.73|78
1727265600000|2024-09-25 12:00:00|27.91|27.77|27.91|27.77|27.92|27.78|27.89|27.75|47
1727265900000|2024-09-25 12:05:00|27.92|27.78|27.88|27.74|27.94|27.8|27.88|27.74|113
1727266200000|2024-09-25 12:10:00|27.87|27.73|27.9|27.76|27.91|27.77|27.85|27.71|92
1727266500000|2024-09-25 12:15:00|27.89|27.75|27.89|27.75|27.94|27.8|27.89|27.75|76
1727266800000|2024-09-25 12:20:00|27.88|27.74|27.9|27.76|27.91|27.77|27.88|27.74|39
1727267100000|2024-09-25 12:25:00|27.87|27.73|27.84|27.7|27.87|27.73|27.84|27.7|13
1727267700000|2024-09-25 12:35:00|27.83|27.69|27.8|27.66|27.84|27.7|27.79|27.65|65
1727268000000|2024-09-25 12:40:00|27.81|27.67|27.81|27.67|27.81|27.67|27.81|27.67|1
1727268300000|2024-09-25 12:45:00|27.8|27.66|27.74|27.6|27.81|27.67|27.73|27.59|59
1727268600000|2024-09-25 12:50:00|27.75|27.61|27.73|27.59|27.78|27.64|27.73|27.59|62
1727268900000|2024-09-25 12:55:00|27.74|27.6|27.78|27.64|27.79|27.65|27.73|27.59|35
1727269500000|2024-09-25 13:05:00|27.75|27.61|27.71|27.57|27.76|27.62|27.71|27.57|30
1727269800000|2024-09-25 13:10:00|27.72|27.58|27.64|27.5|27.75|27.61|27.64|27.5|47
1727270100000|2024-09-25 13:15:00|27.65|27.51|27.69|27.55|27.72|27.58|27.64|27.5|62
1727270400000|2024-09-25 13:20:00|27.7|27.56|27.67|27.53|27.7|27.56|27.63|27.49|101
1727270700000|2024-09-25 13:25:00|27.68|27.54|27.72|27.58|27.74|27.6|27.64|27.5|48
1727271000000|2024-09-25 13:30:00|27.71|27.57|27.73|27.59|27.79|27.65|27.64|27.5|218
1727271300000|2024-09-25 13:35:00|27.71|27.57|27.71|27.57|27.77|27.63|27.68|27.54|151
1727271600000|2024-09-25 13:40:00|27.67|27.53|27.65|27.51|27.69|27.55|27.61|27.47|144
1727271900000|2024-09-25 13:45:00|27.66|27.52|27.8|27.66|27.8|27.66|27.66|27.52|161
1727272200000|2024-09-25 13:50:00|27.81|27.67|27.84|27.7|27.85|27.71|27.78|27.64|101
1727272500000|2024-09-25 13:55:00|27.83|27.69|27.88|27.74|27.9|27.76|27.8|27.66|162
1727272800000|2024-09-25 14:00:00|27.89|27.75|27.88|27.74|27.94|27.8|27.86|27.72|150
1727273100000|2024-09-25 14:05:00|27.87|27.73|27.98|27.84|28.01|27.87|27.85|27.71|174
1727273400000|2024-09-25 14:10:00|27.99|27.85|27.98|27.84|27.99|27.85|27.92|27.78|165
1727273700000|2024-09-25 14:15:00|27.97|27.83|28.03|27.89|28.04|27.9|27.96|27.82|161
1727274000000|2024-09-25 14:20:00|28.02|27.88|28.04|27.9|28.07|27.93|27.98|27.84|168
1727274300000|2024-09-25 14:25:00|28.03|27.89|28|27.86|28.06|27.92|27.94|27.8|113
1727274900000|2024-09-25 14:35:00|28.02|27.88|28.06|27.92|28.07|27.93|28.02|27.88|79
1727275200000|2024-09-25 14:40:00|28.07|27.93|28.06|27.92|28.08|27.94|28.04|27.9|66
1727275500000|2024-09-25 14:45:00|27.99|27.85|27.91|27.77|27.99|27.85|27.89|27.75|16
1727275800000|2024-09-25 14:50:00|27.9|27.76|27.94|27.8|27.98|27.84|27.9|27.76|120
1727276400000|2024-09-25 15:00:00|28|27.86|28.07|27.93|28.08|27.94|28|27.86|14
1727277000000|2024-09-25 15:10:00|28.06|27.92|28.06|27.92|28.09|27.95|28.03|27.89|85
1727277300000|2024-09-25 15:15:00|28.07|27.93|28.1|27.96|28.11|27.97|28|27.86|94
1727277600000|2024-09-25 15:20:00|28.11|27.97|28.12|27.98|28.16|28.02|28.07|27.93|113
1727277900000|2024-09-25 15:25:00|28.11|27.97|28.12|27.98|28.15|28.01|28.1|27.96|126
1727278200000|2024-09-25 15:30:00|28.11|27.97|27.97|27.83|28.13|27.99|27.97|27.83|149
1727278500000|2024-09-25 15:35:00|27.98|27.84|28.04|27.9|28.12|27.98|27.95|27.81|106
1727278800000|2024-09-25 15:40:00|28.05|27.91|28.01|27.87|28.08|27.94|27.98|27.84|97
1727279100000|2024-09-25 15:45:00|28.02|27.88|27.9|27.76|28.02|27.88|27.88|27.74|98
1727279400000|2024-09-25 15:50:00|27.89|27.75|27.86|27.72|27.93|27.79|27.83|27.69|126
1727279700000|2024-09-25 15:55:00|27.87|27.73|27.75|27.61|27.87|27.73|27.74|27.6|185
1727280000000|2024-09-25 16:00:00|27.76|27.62|27.62|27.48|27.76|27.62|27.61|27.47|204
1727280300000|2024-09-25 16:05:00|27.63|27.49|27.7|27.56|27.72|27.58|27.56|27.42|163
1727280600000|2024-09-25 16:10:00|27.69|27.55|27.66|27.52|27.69|27.55|27.66|27.52|10
1727280900000|2024-09-25 16:15:00|27.65|27.51|27.72|27.58|27.74|27.6|27.62|27.48|184
1727281200000|2024-09-25 16:20:00|27.73|27.59|27.78|27.64|27.78|27.64|27.72|27.58|99
1727281500000|2024-09-25 16:25:00|27.79|27.65|27.74|27.6|27.8|27.66|27.72|27.58|92
1727281800000|2024-09-25 16:30:00|27.73|27.59|27.7|27.56|27.74|27.6|27.63|27.49|139
1727282100000|2024-09-25 16:35:00|27.69|27.55|27.76|27.62|27.79|27.65|27.68|27.54|100
1727282400000|2024-09-25 16:40:00|27.77|27.63|27.74|27.6|27.77|27.63|27.7|27.56|76
1727282700000|2024-09-25 16:45:00|27.75|27.61|27.69|27.55|27.79|27.65|27.68|27.54|62
1727283000000|2024-09-25 16:50:00|27.68|27.54|27.75|27.61|27.77|27.63|27.68|27.54|91
1727283300000|2024-09-25 16:55:00|27.74|27.6|27.68|27.54|27.76|27.62|27.66|27.52|144
1727283600000|2024-09-25 17:00:00|27.67|27.53|27.66|27.52|27.74|27.6|27.63|27.49|144
1727283900000|2024-09-25 17:05:00|27.65|27.51|27.55|27.41|27.66|27.52|27.53|27.39|125
1727284200000|2024-09-25 17:10:00|27.54|27.4|27.55|27.41|27.59|27.45|27.52|27.38|145
1727284500000|2024-09-25 17:15:00|27.56|27.42|27.52|27.38|27.58|27.44|27.49|27.35|154
1727284800000|2024-09-25 17:20:00|27.51|27.37|27.52|27.38|27.58|27.44|27.49|27.35|144
1727285100000|2024-09-25 17:25:00|27.53|27.39|27.4|27.26|27.54|27.4|27.4|27.26|163
1727285400000|2024-09-25 17:30:00|27.41|27.27|27.4|27.26|27.46|27.32|27.4|27.26|150
1727285700000|2024-09-25 17:35:00|27.41|27.27|27.46|27.32|27.47|27.33|27.36|27.22|192
1727286000000|2024-09-25 17:40:00|27.45|27.31|27.43|27.29|27.46|27.32|27.39|27.25|108
1727286300000|2024-09-25 17:45:00|27.42|27.28|27.41|27.27|27.43|27.29|27.35|27.21|159
1727286600000|2024-09-25 17:50:00|27.42|27.28|27.4|27.26|27.42|27.28|27.37|27.23|93
1727286900000|2024-09-25 17:55:00|27.41|27.27|27.39|27.25|27.44|27.3|27.39|27.25|100
1727287200000|2024-09-25 18:00:00|27.4|27.26|27.43|27.29|27.43|27.29|27.36|27.22|112
1727287500000|2024-09-25 18:05:00|27.42|27.28|27.45|27.31|27.47|27.33|27.4|27.26|114
1727287800000|2024-09-25 18:10:00|27.46|27.32|27.52|27.38|27.54|27.4|27.46|27.32|127
1727288100000|2024-09-25 18:15:00|27.53|27.39|27.48|27.34|27.54|27.4|27.45|27.31|78
1727288400000|2024-09-25 18:20:00|27.47|27.33|27.43|27.29|27.48|27.34|27.4|27.26|38
1727288700000|2024-09-25 18:25:00|27.44|27.3|27.48|27.34|27.48|27.34|27.42|27.28|82
1727289000000|2024-09-25 18:30:00|27.49|27.35|27.48|27.34|27.53|27.39|27.47|27.33|78
1727289300000|2024-09-25 18:35:00|27.49|27.35|27.52|27.38|27.55|27.41|27.48|27.34|54
1727289600000|2024-09-25 18:40:00|27.57|27.43|27.59|27.45|27.6|27.46|27.56|27.42|59
1727289900000|2024-09-25 18:45:00|27.58|27.44|27.6|27.46|27.6|27.46|27.57|27.43|15
1727290500000|2024-09-25 18:55:00|27.64|27.5|27.67|27.53|27.68|27.54|27.63|27.49|66
1727290800000|2024-09-25 19:00:00|27.68|27.54|27.68|27.54|27.68|27.54|27.68|27.54|1
1727291100000|2024-09-25 19:05:00|27.69|27.55|27.72|27.58|27.72|27.58|27.66|27.52|46
1727291400000|2024-09-25 19:10:00|27.7|27.56|27.66|27.52|27.7|27.56|27.64|27.5|41
1727291700000|2024-09-25 19:15:00|27.65|27.51|27.63|27.49|27.72|27.58|27.6|27.46|167
1727292000000|2024-09-25 19:20:00|27.62|27.48|27.62|27.48|27.63|27.49|27.59|27.45|133
1727292300000|2024-09-25 19:25:00|27.61|27.47|27.6|27.46|27.64|27.5|27.59|27.45|194
1727292600000|2024-09-25 19:30:00|27.59|27.45|27.68|27.54|27.69|27.55|27.57|27.43|117
1727293200000|2024-09-25 19:40:00|27.6|27.46|27.6|27.46|27.61|27.47|27.6|27.46|5
1727294100000|2024-09-25 19:55:00|27.63|27.49|27.56|27.42|27.65|27.51|27.55|27.41|64
1727294400000|2024-09-25 20:00:00|27.57|27.43|27.66|27.52|27.67|27.53|27.56|27.42|114
1727294700000|2024-09-25 20:05:00|27.67|27.53|27.64|27.5|27.71|27.57|27.64|27.5|108
1727295000000|2024-09-25 20:10:00|27.65|27.51|27.72|27.58|27.72|27.58|27.63|27.49|92
1727295300000|2024-09-25 20:15:00|27.71|27.57|27.64|27.5|27.72|27.58|27.6|27.46|41
1727295900000|2024-09-25 20:25:00|27.63|27.49|27.56|27.42|27.63|27.49|27.56|27.42|51
1727296500000|2024-09-25 20:35:00|27.58|27.44|27.57|27.43|27.58|27.44|27.57|27.43|42
1727297100000|2024-09-25 20:45:00|27.6|27.46|27.65|27.51|27.66|27.52|27.59|27.45|72
1727297400000|2024-09-25 20:50:00|27.64|27.5|27.61|27.47|27.67|27.53|27.59|27.45|104
1727297700000|2024-09-25 20:55:00|27.6|27.46|27.66|27.52|27.67|27.53|27.59|27.45|80
1727298000000|2024-09-25 21:00:00|27.67|27.53|27.61|27.47|27.67|27.53|27.6|27.46|161
1727298300000|2024-09-25 21:05:00|27.62|27.48|27.65|27.51|27.65|27.51|27.59|27.45|179
1727298600000|2024-09-25 21:10:00|27.66|27.52|27.64|27.5|27.66|27.52|27.62|27.48|103
1727298900000|2024-09-25 21:15:00|27.63|27.49|27.7|27.56|27.71|27.57|27.63|27.49|110
1727299200000|2024-09-25 21:20:00|27.71|27.57|27.71|27.57|27.72|27.58|27.68|27.54|91
1727299500000|2024-09-25 21:25:00|27.72|27.58|27.7|27.56|27.73|27.59|27.67|27.53|28
1727299800000|2024-09-25 21:30:00|27.69|27.55|27.68|27.54|27.69|27.55|27.67|27.53|54
1727300100000|2024-09-25 21:35:00|27.69|27.55|27.68|27.54|27.69|27.55|27.66|27.52|44
1727300400000|2024-09-25 21:40:00|27.67|27.53|27.67|27.53|27.68|27.54|27.66|27.52|69
1727300700000|2024-09-25 21:45:00|27.66|27.52|27.66|27.52|27.67|27.53|27.66|27.52|15
1727301000000|2024-09-25 21:50:00|27.65|27.51|27.64|27.5|27.66|27.52|27.63|27.49|22
1727301300000|2024-09-25 21:55:00|27.63|27.49|27.56|27.42|27.64|27.5|27.56|27.42|60
1727301600000|2024-09-25 22:00:00|27.52|27.38|27.52|27.38|27.53|27.39|27.5|27.36|19
1727301900000|2024-09-25 22:05:00|27.53|27.39|27.52|27.38|27.55|27.41|27.5|27.36|46
1727302200000|2024-09-25 22:10:00|27.48|27.34|27.41|27.27|27.48|27.34|27.41|27.27|33
1727302500000|2024-09-25 22:15:00|27.44|27.3|27.48|27.34|27.48|27.34|27.44|27.3|6
1727302800000|2024-09-25 22:20:00|27.49|27.35|27.46|27.32|27.51|27.37|27.46|27.32|32
1727303400000|2024-09-25 22:30:00|27.52|27.38|27.58|27.44|27.59|27.45|27.52|27.38|57
1727303700000|2024-09-25 22:35:00|27.57|27.43|27.52|27.38|27.57|27.43|27.5|27.36|90
1727304300000|2024-09-25 22:45:00|27.43|27.29|27.4|27.26|27.44|27.3|27.38|27.24|85
1727304900000|2024-09-25 22:55:00|27.49|27.35|27.49|27.35|27.58|27.44|27.48|27.34|87
1727305200000|2024-09-25 23:00:00|27.5|27.36|27.42|27.28|27.51|27.37|27.41|27.27|111
1727305500000|2024-09-25 23:05:00|27.41|27.27|27.41|27.27|27.44|27.3|27.39|27.25|56
1727305800000|2024-09-25 23:10:00|27.42|27.28|27.39|27.25|27.47|27.33|27.39|27.25|130
1727306100000|2024-09-25 23:15:00|27.4|27.26|27.44|27.3|27.44|27.3|27.39|27.25|97
1727306400000|2024-09-25 23:20:00|27.45|27.31|27.33|27.19|27.46|27.32|27.33|27.19|99
1727306700000|2024-09-25 23:25:00|27.34|27.2|27.37|27.23|27.38|27.24|27.33|27.19|66
1727307000000|2024-09-25 23:30:00|27.38|27.24|27.25|27.11|27.39|27.25|27.24|27.1|136
1727307300000|2024-09-25 23:35:00|27.26|27.12|27.29|27.15|27.34|27.2|27.26|27.12|119
1727307600000|2024-09-25 23:40:00|27.28|27.14|27.26|27.12|27.29|27.15|27.23|27.09|105
1727307900000|2024-09-25 23:45:00|27.25|27.11|27.27|27.13|27.32|27.18|27.25|27.11|58
1727308200000|2024-09-25 23:50:00|27.3|27.16|27.4|27.26|27.41|27.27|27.3|27.16|65
1727308500000|2024-09-25 23:55:00|27.39|27.25|27.36|27.22|27.39|27.25|27.35|27.21|96
1727308800000|2024-09-26 00:00:00|27.37|27.23|27.35|27.21|27.38|27.24|27.32|27.18|147
1727309100000|2024-09-26 00:05:00|27.36|27.22|27.42|27.28|27.43|27.29|27.36|27.22|163
1727309400000|2024-09-26 00:10:00|27.41|27.27|27.38|27.24|27.44|27.3|27.37|27.23|140
1727309700000|2024-09-26 00:15:00|27.39|27.25|27.38|27.24|27.42|27.28|27.36|27.22|162
1727310300000|2024-09-26 00:25:00|27.34|27.2|27.35|27.21|27.35|27.21|27.31|27.17|56
1727310600000|2024-09-26 00:30:00|27.34|27.2|27.35|27.21|27.42|27.28|27.34|27.2|82
1727311200000|2024-09-26 00:40:00|27.29|27.15|27.26|27.12|27.29|27.15|27.25|27.11|70
1727311500000|2024-09-26 00:45:00|27.27|27.13|27.1|26.96|27.27|27.13|27.08|26.94|134
1727311800000|2024-09-26 00:50:00|27.09|26.95|27.22|27.08|27.22|27.08|27.08|26.94|148
1727312100000|2024-09-26 00:55:00|27.21|27.07|27.16|27.02|27.22|27.08|27.13|26.99|129
1727312400000|2024-09-26 01:00:00|27.15|27.01|27.13|26.99|27.16|27.02|27.1|26.96|128
1727312700000|2024-09-26 01:05:00|27.14|27|27.14|27|27.16|27.02|27.1|26.96|135
1727313000000|2024-09-26 01:10:00|27.15|27.01|27.22|27.08|27.27|27.13|27.14|27|105
1727313300000|2024-09-26 01:15:00|27.21|27.07|27.17|27.03|27.21|27.07|27.13|26.99|155
1727313600000|2024-09-26 01:20:00|27.18|27.04|27.21|27.07|27.22|27.08|27.11|26.97|160
1727313900000|2024-09-26 01:25:00|27.2|27.06|27.18|27.04|27.21|27.07|27.12|26.98|165
1727314200000|2024-09-26 01:30:00|27.17|27.03|27.14|27|27.19|27.05|27.12|26.98|136
1727314500000|2024-09-26 01:35:00|27.13|26.99|27.1|26.96|27.14|27|27.05|26.91|127
1727314800000|2024-09-26 01:40:00|27.09|26.95|27.25|27.11|27.25|27.11|27.09|26.95|109
1727315100000|2024-09-26 01:45:00|27.26|27.12|27.27|27.13|27.28|27.14|27.26|27.12|3
1727315400000|2024-09-26 01:50:00|27.28|27.14|27.33|27.19|27.35|27.21|27.28|27.14|88
1727315700000|2024-09-26 01:55:00|27.34|27.2|27.37|27.23|27.37|27.23|27.33|27.19|22
1727316000000|2024-09-26 02:00:00|27.42|27.28|27.39|27.25|27.46|27.32|27.39|27.25|50
1727316300000|2024-09-26 02:05:00|27.4|27.26|27.44|27.3|27.44|27.3|27.4|27.26|21
1727316600000|2024-09-26 02:10:00|27.43|27.29|27.4|27.26|27.44|27.3|27.39|27.25|74
1727316900000|2024-09-26 02:15:00|27.41|27.27|27.45|27.31|27.47|27.33|27.4|27.26|106
1727317200000|2024-09-26 02:20:00|27.46|27.32|27.47|27.33|27.47|27.33|27.45|27.31|8
1727317800000|2024-09-26 02:30:00|27.5|27.36|27.52|27.38|27.55|27.41|27.49|27.35|28
1727318100000|2024-09-26 02:35:00|27.51|27.37|27.5|27.36|27.53|27.39|27.48|27.34|64
1727318400000|2024-09-26 02:40:00|27.49|27.35|27.53|27.39|27.54|27.4|27.48|27.34|70
1727318700000|2024-09-26 02:45:00|27.51|27.37|27.55|27.41|27.56|27.42|27.51|27.37|77
1727319000000|2024-09-26 02:50:00|27.56|27.42|27.53|27.39|27.56|27.42|27.52|27.38|74
1727319300000|2024-09-26 02:55:00|27.54|27.4|27.54|27.4|27.55|27.41|27.53|27.39|15
1727319600000|2024-09-26 03:00:00|27.56|27.42|27.54|27.4|27.57|27.43|27.54|27.4|65
1727319900000|2024-09-26 03:05:00|27.55|27.41|27.61|27.47|27.61|27.47|27.54|27.4|91
1727320200000|2024-09-26 03:10:00|27.6|27.46|27.61|27.47|27.62|27.48|27.59|27.45|58
1727320500000|2024-09-26 03:15:00|27.62|27.48|27.62|27.48|27.66|27.52|27.61|27.47|64
1727320800000|2024-09-26 03:20:00|27.61|27.47|27.56|27.42|27.62|27.48|27.55|27.41|53
1727321100000|2024-09-26 03:25:00|27.55|27.41|27.5|27.36|27.55|27.41|27.5|27.36|20
1727321400000|2024-09-26 03:30:00|27.51|27.37|27.51|27.37|27.51|27.37|27.49|27.35|21
1727321700000|2024-09-26 03:35:00|27.53|27.39|27.57|27.43|27.58|27.44|27.52|27.38|61
1727322000000|2024-09-26 03:40:00|27.56|27.42|27.59|27.45|27.6|27.46|27.56|27.42|110
1727322300000|2024-09-26 03:45:00|27.6|27.46|27.64|27.5|27.64|27.5|27.58|27.44|63
1727322600000|2024-09-26 03:50:00|27.63|27.49|27.61|27.47|27.64|27.5|27.6|27.46|53
1727322900000|2024-09-26 03:55:00|27.62|27.48|27.61|27.47|27.63|27.49|27.6|27.46|52
1727323200000|2024-09-26 04:00:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|68
1727323500000|2024-09-26 04:05:00|27.58|27.44|27.59|27.45|27.59|27.45|27.56|27.42|36
1727323800000|2024-09-26 04:10:00|27.6|27.46|27.61|27.47|27.61|27.47|27.59|27.45|26
1727324100000|2024-09-26 04:15:00|27.62|27.48|27.6|27.46|27.63|27.49|27.6|27.46|37
1727324700000|2024-09-26 04:25:00|27.62|27.48|27.64|27.5|27.64|27.5|27.62|27.48|3
1727325000000|2024-09-26 04:30:00|27.65|27.51|27.57|27.43|27.65|27.51|27.57|27.43|57
1727325300000|2024-09-26 04:35:00|27.58|27.44|27.61|27.47|27.63|27.49|27.57|27.43|46
1727325600000|2024-09-26 04:40:00|27.62|27.48|27.62|27.48|27.62|27.48|27.6|27.46|83
1727325900000|2024-09-26 04:45:00|27.63|27.49|27.58|27.44|27.63|27.49|27.58|27.44|38
1727326200000|2024-09-26 04:50:00|27.57|27.43|27.56|27.42|27.58|27.44|27.56|27.42|65
1727326500000|2024-09-26 04:55:00|27.57|27.43|27.57|27.43|27.58|27.44|27.55|27.41|109
1727326800000|2024-09-26 05:00:00|27.56|27.42|27.55|27.41|27.57|27.43|27.52|27.38|109
1727327100000|2024-09-26 05:05:00|27.56|27.42|27.64|27.5|27.65|27.51|27.56|27.42|55
1727327400000|2024-09-26 05:10:00|27.65|27.51|27.7|27.56|27.7|27.56|27.65|27.51|131
1727327700000|2024-09-26 05:15:00|27.71|27.57|27.72|27.58|27.73|27.59|27.68|27.54|70
1727328000000|2024-09-26 05:20:00|27.71|27.57|27.71|27.57|27.72|27.58|27.66|27.52|67
1727328300000|2024-09-26 05:25:00|27.72|27.58|27.73|27.59|27.74|27.6|27.71|27.57|38
1727328900000|2024-09-26 05:35:00|27.74|27.6|27.75|27.61|27.77|27.63|27.73|27.59|65
1727329200000|2024-09-26 05:40:00|27.76|27.62|27.77|27.63|27.78|27.64|27.75|27.61|16
1727329500000|2024-09-26 05:45:00|27.81|27.67|27.84|27.7|27.85|27.71|27.8|27.66|18
1727329800000|2024-09-26 05:50:00|27.85|27.71|27.85|27.71|27.85|27.71|27.84|27.7|35
1727330100000|2024-09-26 05:55:00|27.84|27.7|27.83|27.69|27.84|27.7|27.83|27.69|2
1727330400000|2024-09-26 06:00:00|27.85|27.71|27.86|27.72|27.88|27.74|27.84|27.7|47
1727331600000|2024-09-26 06:20:00|27.92|27.78|27.92|27.78|28|27.86|27.91|27.77|98
1727331900000|2024-09-26 06:25:00|27.91|27.77|28.01|27.87|28.01|27.87|27.91|27.77|65
1727332200000|2024-09-26 06:30:00|28.02|27.88|28.05|27.91|28.07|27.93|28.01|27.87|80
1727332500000|2024-09-26 06:35:00|28.04|27.9|28.05|27.91|28.05|27.91|28.04|27.9|2
1727332800000|2024-09-26 06:40:00|28.06|27.92|28.07|27.93|28.08|27.94|28.02|27.88|52
1727333100000|2024-09-26 06:45:00|28.08|27.94|27.96|27.82|28.08|27.94|27.95|27.81|77
1727333400000|2024-09-26 06:50:00|27.97|27.83|28.02|27.88|28.03|27.89|27.95|27.81|69
1727333700000|2024-09-26 06:55:00|28.01|27.87|28|27.86|28.01|27.87|27.98|27.84|20
1727334000000|2024-09-26 07:00:00|28.01|27.87|27.98|27.84|28.04|27.9|27.98|27.84|50
1727334300000|2024-09-26 07:05:00|27.99|27.85|27.97|27.83|27.99|27.85|27.95|27.81|33
1727334600000|2024-09-26 07:10:00|27.96|27.82|27.91|27.77|27.97|27.83|27.9|27.76|56
1727334900000|2024-09-26 07:15:00|27.96|27.82|28.01|27.87|28.02|27.88|27.96|27.82|4
1727335200000|2024-09-26 07:20:00|28|27.86|28.06|27.92|28.06|27.92|27.98|27.84|111
1727335500000|2024-09-26 07:25:00|28.07|27.93|28.01|27.87|28.07|27.93|28.01|27.87|93
1727336100000|2024-09-26 07:35:00|28.02|27.88|28.03|27.89|28.05|27.91|28.01|27.87|64
1727336700000|2024-09-26 07:45:00|28.04|27.9|28.09|27.95|28.09|27.95|28.04|27.9|57
1727337000000|2024-09-26 07:50:00|28.08|27.94|28.09|27.95|28.09|27.95|28.06|27.92|71
1727337300000|2024-09-26 07:55:00|28.08|27.94|28.08|27.94|28.09|27.95|28.03|27.89|97
1727337600000|2024-09-26 08:00:00|28.09|27.95|28.19|28.05|28.2|28.06|28.08|27.94|115
1727337900000|2024-09-26 08:05:00|28.2|28.06|28.22|28.08|28.31|28.17|28.2|28.06|128
1727338200000|2024-09-26 08:10:00|28.21|28.07|28.11|27.97|28.23|28.09|28.11|27.97|112
1727338500000|2024-09-26 08:15:00|28.1|27.96|28.12|27.98|28.16|28.02|28.09|27.95|132
1727338800000|2024-09-26 08:20:00|28.13|27.99|28.05|27.91|28.13|27.99|28.04|27.9|89
1727339100000|2024-09-26 08:25:00|28.04|27.9|28.02|27.88|28.05|27.91|28.01|27.87|110
1727339400000|2024-09-26 08:30:00|28.01|27.87|28.03|27.89|28.06|27.92|27.99|27.85|117
1727339700000|2024-09-26 08:35:00|28.04|27.9|28.02|27.88|28.08|27.94|28.01|27.87|93
1727340000000|2024-09-26 08:40:00|28.01|27.87|27.93|27.79|28.01|27.87|27.92|27.78|66
1727340300000|2024-09-26 08:45:00|27.92|27.78|27.91|27.77|27.93|27.79|27.9|27.76|104
1727340600000|2024-09-26 08:50:00|27.9|27.76|27.89|27.75|27.98|27.84|27.88|27.74|102
1727340900000|2024-09-26 08:55:00|27.9|27.76|27.86|27.72|27.9|27.76|27.84|27.7|56
1727341200000|2024-09-26 09:00:00|27.87|27.73|27.9|27.76|27.9|27.76|27.86|27.72|33
1727341800000|2024-09-26 09:10:00|27.86|27.72|27.83|27.69|27.86|27.72|27.82|27.68|20
1727342400000|2024-09-26 09:20:00|27.86|27.72|27.9|27.76|27.92|27.78|27.86|27.72|103
1727342700000|2024-09-26 09:25:00|27.89|27.75|28.01|27.87|28.05|27.91|27.89|27.75|101
1727343000000|2024-09-26 09:30:00|28.02|27.88|28|27.86|28.03|27.89|27.97|27.83|100
1727343300000|2024-09-26 09:35:00|28.01|27.87|27.98|27.84|28.03|27.89|27.97|27.83|96
1727343600000|2024-09-26 09:40:00|27.99|27.85|27.97|27.83|27.99|27.85|27.93|27.79|82
1727343900000|2024-09-26 09:45:00|27.96|27.82|27.91|27.77|27.98|27.84|27.9|27.76|125
1727344200000|2024-09-26 09:50:00|27.9|27.76|27.93|27.79|27.93|27.79|27.9|27.76|98
1727344500000|2024-09-26 09:55:00|27.92|27.78|27.9|27.76|27.95|27.81|27.9|27.76|69
1727344800000|2024-09-26 10:00:00|27.91|27.77|27.91|27.77|27.94|27.8|27.89|27.75|60
1727345100000|2024-09-26 10:05:00|27.9|27.76|27.97|27.83|27.97|27.83|27.9|27.76|50
1727345400000|2024-09-26 10:10:00|27.98|27.84|28|27.86|28|27.86|27.96|27.82|52
1727345700000|2024-09-26 10:15:00|27.99|27.85|28.06|27.92|28.07|27.93|27.96|27.82|101
1727346000000|2024-09-26 10:20:00|28.07|27.93|28.04|27.9|28.1|27.96|28.02|27.88|121
1727346300000|2024-09-26 10:25:00|28.05|27.91|28.14|28|28.14|28|28.05|27.91|115
1727346600000|2024-09-26 10:30:00|28.13|27.99|28.23|28.09|28.24|28.1|28.13|27.99|157
1727346900000|2024-09-26 10:35:00|28.24|28.1|28.22|28.08|28.24|28.1|28.2|28.06|23
1727347200000|2024-09-26 10:40:00|28.21|28.07|28.24|28.1|28.24|28.1|28.21|28.07|11
1727347800000|2024-09-26 10:50:00|28.2|28.06|28.2|28.06|28.21|28.07|28.13|27.99|94
1727348100000|2024-09-26 10:55:00|28.21|28.07|28.2|28.06|28.22|28.08|28.16|28.02|89
1727348400000|2024-09-26 11:00:00|28.19|28.05|28.15|28.01|28.24|28.1|28.13|27.99|103
1727348700000|2024-09-26 11:05:00|28.14|28|28.14|28|28.16|28.02|28.13|27.99|33
1727349000000|2024-09-26 11:10:00|28.15|28.01|28.17|28.03|28.18|28.04|28.13|27.99|85
1727349300000|2024-09-26 11:15:00|28.18|28.04|28.25|28.11|28.25|28.11|28.18|28.04|116
1727349600000|2024-09-26 11:20:00|28.26|28.12|28.2|28.06|28.29|28.15|28.19|28.05|83
1727349900000|2024-09-26 11:25:00|28.19|28.05|28.13|27.99|28.2|28.06|28.13|27.99|45
1727350200000|2024-09-26 11:30:00|28.12|27.98|28.14|28|28.16|28.02|28.12|27.98|77
1727350800000|2024-09-26 11:40:00|28.21|28.07|28.22|28.08|28.22|28.08|28.2|28.06|20
1727351100000|2024-09-26 11:45:00|28.21|28.07|28.17|28.03|28.22|28.08|28.17|28.03|47
1727351400000|2024-09-26 11:50:00|28.25|28.11|28.25|28.11|28.28|28.14|28.25|28.11|39
1727351700000|2024-09-26 11:55:00|28.26|28.12|28.29|28.15|28.32|28.18|28.25|28.11|78
1727352300000|2024-09-26 12:05:00|28.39|28.25|28.47|28.33|28.51|28.37|28.39|28.25|159
1727352600000|2024-09-26 12:10:00|28.48|28.34|28.44|28.3|28.51|28.37|28.39|28.25|196
1727352900000|2024-09-26 12:15:00|28.45|28.31|28.4|28.26|28.46|28.32|28.37|28.23|130
1727353500000|2024-09-26 12:25:00|28.52|28.38|28.53|28.39|28.57|28.43|28.5|28.36|123
1727353800000|2024-09-26 12:30:00|28.54|28.4|28.54|28.4|28.55|28.41|28.52|28.38|19
1727354100000|2024-09-26 12:35:00|28.47|28.33|28.41|28.27|28.49|28.35|28.4|28.26|87
1727354400000|2024-09-26 12:40:00|28.47|28.33|28.57|28.43|28.58|28.44|28.47|28.33|65
1727354700000|2024-09-26 12:45:00|28.56|28.42|28.5|28.36|28.6|28.46|28.5|28.36|169
1727355000000|2024-09-26 12:50:00|28.51|28.37|28.56|28.42|28.58|28.44|28.46|28.32|67
1727355300000|2024-09-26 12:55:00|28.58|28.44|28.52|28.38|28.58|28.44|28.52|28.38|45
1727355600000|2024-09-26 13:00:00|28.53|28.39|28.67|28.53|28.71|28.57|28.52|28.38|70
1727355900000|2024-09-26 13:05:00|28.71|28.57|28.79|28.65|28.83|28.69|28.71|28.57|53
1727356200000|2024-09-26 13:10:00|28.81|28.67|28.78|28.64|28.84|28.7|28.74|28.6|112
1727356500000|2024-09-26 13:15:00|28.77|28.63|28.76|28.62|28.8|28.66|28.74|28.6|61
1727356800000|2024-09-26 13:20:00|28.69|28.55|28.54|28.4|28.69|28.55|28.53|28.39|158
1727357100000|2024-09-26 13:25:00|28.53|28.39|28.56|28.42|28.59|28.45|28.5|28.36|178
1727357400000|2024-09-26 13:30:00|28.57|28.43|28.52|28.38|28.58|28.44|28.5|28.36|32
1727357700000|2024-09-26 13:35:00|28.56|28.42|28.53|28.39|28.67|28.53|28.51|28.37|179
1727358000000|2024-09-26 13:40:00|28.52|28.38|28.52|28.38|28.52|28.38|28.51|28.37|3
1727358300000|2024-09-26 13:45:00|28.55|28.41|28.53|28.39|28.63|28.49|28.5|28.36|213
1727358600000|2024-09-26 13:50:00|28.52|28.38|28.57|28.43|28.58|28.44|28.45|28.31|235
1727358900000|2024-09-26 13:55:00|28.58|28.44|28.59|28.45|28.61|28.47|28.57|28.43|89
1727359200000|2024-09-26 14:00:00|28.71|28.57|28.73|28.59|28.76|28.62|28.7|28.56|53
1727359800000|2024-09-26 14:10:00|28.81|28.67|28.88|28.74|28.93|28.79|28.81|28.67|152
1727360100000|2024-09-26 14:15:00|28.9|28.76|29.01|28.87|29.08|28.94|28.89|28.75|265
1727360400000|2024-09-26 14:20:00|29.02|28.88|28.98|28.84|29.02|28.88|28.98|28.84|14
1727361000000|2024-09-26 14:30:00|28.96|28.82|28.91|28.77|28.96|28.82|28.87|28.73|114
1727361300000|2024-09-26 14:35:00|28.92|28.78|29.02|28.88|29.06|28.92|28.9|28.76|164
1727362200000|2024-09-26 14:50:00|28.97|28.83|28.92|28.78|28.98|28.84|28.91|28.77|10
1727362500000|2024-09-26 14:55:00|28.91|28.77|28.72|28.58|28.91|28.77|28.72|28.58|225
1727362800000|2024-09-26 15:00:00|28.73|28.59|28.84|28.7|28.86|28.72|28.71|28.57|237
1727363100000|2024-09-26 15:05:00|28.85|28.71|28.78|28.64|28.86|28.72|28.7|28.56|275
1727363400000|2024-09-26 15:10:00|28.77|28.63|28.82|28.68|28.83|28.69|28.77|28.63|80
1727364300000|2024-09-26 15:25:00|28.89|28.75|29.06|28.92|29.07|28.93|28.89|28.75|176
1727364600000|2024-09-26 15:30:00|29.07|28.93|29.3|29.16|29.3|29.16|29.04|28.9|302
1727364900000|2024-09-26 15:35:00|29.29|29.15|29.34|29.2|29.35|29.21|29.23|29.09|220
1727365500000|2024-09-26 15:45:00|29.33|29.19|29.31|29.17|29.37|29.23|29.28|29.14|144
1727366100000|2024-09-26 15:55:00|29.26|29.12|29.24|29.1|29.29|29.15|29.19|29.05|161
1727366400000|2024-09-26 16:00:00|29.23|29.09|29.25|29.11|29.26|29.12|29.2|29.06|51
1727366700000|2024-09-26 16:05:00|29.26|29.12|29.37|29.23|29.39|29.25|29.21|29.07|232
1727367000000|2024-09-26 16:10:00|29.38|29.24|29.43|29.29|29.47|29.33|29.37|29.23|287
1727367300000|2024-09-26 16:15:00|29.44|29.3|29.46|29.32|29.5|29.36|29.39|29.25|243
1727367600000|2024-09-26 16:20:00|29.45|29.31|29.39|29.25|29.48|29.34|29.38|29.24|148
1727367900000|2024-09-26 16:25:00|29.48|29.34|29.48|29.34|29.48|29.34|29.48|29.34|1
1727368200000|2024-09-26 16:30:00|29.49|29.35|29.46|29.32|29.49|29.35|29.45|29.31|53
1727368500000|2024-09-26 16:35:00|29.37|29.23|29.41|29.27|29.44|29.3|29.37|29.23|55
1727368800000|2024-09-26 16:40:00|29.4|29.26|29.33|29.19|29.41|29.27|29.32|29.18|191
1727369100000|2024-09-26 16:45:00|29.34|29.2|29.3|29.16|29.39|29.25|29.29|29.15|110
1727369400000|2024-09-26 16:50:00|29.31|29.17|29.33|29.19|29.37|29.23|29.3|29.16|137
1727369700000|2024-09-26 16:55:00|29.34|29.2|29.26|29.12|29.35|29.21|29.25|29.11|125
1727370000000|2024-09-26 17:00:00|29.27|29.13|29.4|29.26|29.43|29.29|29.27|29.13|132
1727370300000|2024-09-26 17:05:00|29.41|29.27|29.36|29.22|29.48|29.34|29.33|29.19|203
1727370600000|2024-09-26 17:10:00|29.35|29.21|29.32|29.18|29.39|29.25|29.31|29.17|144
1727370900000|2024-09-26 17:15:00|29.33|29.19|29.24|29.1|29.33|29.19|29.24|29.1|82
1727371500000|2024-09-26 17:25:00|29.22|29.08|29.18|29.04|29.23|29.09|29.17|29.03|104
1727371800000|2024-09-26 17:30:00|29.19|29.05|29.14|29|29.22|29.08|29.11|28.97|132
1727372100000|2024-09-26 17:35:00|29.13|28.99|29.01|28.87|29.14|29|29|28.86|110
1727372400000|2024-09-26 17:40:00|29.02|28.88|28.99|28.85|29.04|28.9|28.95|28.81|175
1727372700000|2024-09-26 17:45:00|29|28.86|28.97|28.83|29.09|28.95|28.97|28.83|148
1727373000000|2024-09-26 17:50:00|28.98|28.84|28.97|28.83|29.03|28.89|28.97|28.83|80
1727373300000|2024-09-26 17:55:00|28.96|28.82|28.95|28.81|28.97|28.83|28.94|28.8|52
1727373600000|2024-09-26 18:00:00|28.94|28.8|29.04|28.9|29.07|28.93|28.94|28.8|107
1727373900000|2024-09-26 18:05:00|29.05|28.91|29.06|28.92|29.1|28.96|29.04|28.9|87
1727374200000|2024-09-26 18:10:00|29.07|28.93|29.13|28.99|29.13|28.99|29.03|28.89|114
1727374500000|2024-09-26 18:15:00|29.14|29|29.08|28.94|29.17|29.03|29.08|28.94|97
1727374800000|2024-09-26 18:20:00|29.09|28.95|29.06|28.92|29.11|28.97|29.01|28.87|107
1727375100000|2024-09-26 18:25:00|29.07|28.93|29.06|28.92|29.07|28.93|29.06|28.92|4
1727375400000|2024-09-26 18:30:00|29.04|28.9|29.02|28.88|29.04|28.9|29.01|28.87|5
1727375700000|2024-09-26 18:35:00|29.06|28.92|29.06|28.92|29.06|28.92|29.06|28.92|1
1727376000000|2024-09-26 18:40:00|29.11|28.97|29.08|28.94|29.11|28.97|29.04|28.9|25
1727376300000|2024-09-26 18:45:00|29.07|28.93|29.06|28.92|29.09|28.95|29.05|28.91|16
1727376600000|2024-09-26 18:50:00|29.07|28.93|29.16|29.02|29.16|29.02|29.06|28.92|32
1727376900000|2024-09-26 18:55:00|29.17|29.03|29.19|29.05|29.19|29.05|29.16|29.02|13
1727377200000|2024-09-26 19:00:00|29.2|29.06|29.19|29.05|29.2|29.06|29.14|29|36
1727377800000|2024-09-26 19:10:00|29.18|29.04|29.15|29.01|29.18|29.04|29.14|29|12
1727378100000|2024-09-26 19:15:00|29.16|29.02|29.16|29.02|29.18|29.04|29.16|29.02|10
1727378400000|2024-09-26 19:20:00|29.17|29.03|29.15|29.01|29.17|29.03|29.14|29|23
1727379000000|2024-09-26 19:30:00|29.12|28.98|29.11|28.97|29.13|28.99|29.07|28.93|69
1727379300000|2024-09-26 19:35:00|29.1|28.96|29.09|28.95|29.11|28.97|29.09|28.95|6
1727379600000|2024-09-26 19:40:00|29.12|28.98|29.13|28.99|29.16|29.02|29.12|28.98|11
1727379900000|2024-09-26 19:45:00|29.1|28.96|29.07|28.93|29.11|28.97|29.07|28.93|12
1727380200000|2024-09-26 19:50:00|29.08|28.94|29.02|28.88|29.08|28.94|29.02|28.88|73
1727380800000|2024-09-26 20:00:00|29.07|28.93|29.11|28.97|29.15|29.01|29.07|28.93|55
1727381100000|2024-09-26 20:05:00|29.12|28.98|29.09|28.95|29.12|28.98|29.09|28.95|6
1727381400000|2024-09-26 20:10:00|29.05|28.91|29.01|28.87|29.05|28.91|28.98|28.84|30
1727381700000|2024-09-26 20:15:00|29.03|28.89|29.05|28.91|29.06|28.92|29.03|28.89|8
1727382000000|2024-09-26 20:20:00|29.06|28.92|28.94|28.8|29.06|28.92|28.93|28.79|76
1727382300000|2024-09-26 20:25:00|28.95|28.81|28.89|28.75|28.98|28.84|28.88|28.74|128
1727382600000|2024-09-26 20:30:00|28.9|28.76|28.97|28.83|28.98|28.84|28.88|28.74|56
1727383200000|2024-09-26 20:40:00|28.98|28.84|28.99|28.85|29|28.86|28.98|28.84|12
1727383500000|2024-09-26 20:45:00|28.91|28.77|28.91|28.77|28.91|28.77|28.9|28.76|3
1727383800000|2024-09-26 20:50:00|28.92|28.78|28.92|28.78|28.93|28.79|28.88|28.74|86
1727384100000|2024-09-26 20:55:00|28.93|28.79|28.89|28.75|28.93|28.79|28.89|28.75|58
1727384400000|2024-09-26 21:00:00|28.88|28.74|28.9|28.76|28.91|28.77|28.85|28.71|115
1727384700000|2024-09-26 21:05:00|28.91|28.77|29.01|28.87|29.01|28.87|28.9|28.76|139
1727385000000|2024-09-26 21:10:00|29.02|28.88|29.11|28.97|29.14|29|29.02|28.88|176
1727385300000|2024-09-26 21:15:00|29.12|28.98|29.16|29.02|29.17|29.03|29.11|28.97|89
1727385600000|2024-09-26 21:20:00|29.15|29.01|29.16|29.02|29.28|29.14|29.15|29.01|158
1727385900000|2024-09-26 21:25:00|29.15|29.01|29.16|29.02|29.17|29.03|29.08|28.94|122
1727386200000|2024-09-26 21:30:00|29.15|29.01|29.1|28.96|29.16|29.02|29.09|28.95|175
1727386500000|2024-09-26 21:35:00|29.11|28.97|29.16|29.02|29.19|29.05|29.1|28.96|120
1727386800000|2024-09-26 21:40:00|29.17|29.03|29.13|28.99|29.17|29.03|29.12|28.98|26
1727387100000|2024-09-26 21:45:00|29.14|29|29.14|29|29.14|29|29.11|28.97|27
1727387400000|2024-09-26 21:50:00|29.15|29.01|29.16|29.02|29.2|29.06|29.14|29|38
1727387700000|2024-09-26 21:55:00|29.17|29.03|29.2|29.06|29.23|29.09|29.17|29.03|62
1727388000000|2024-09-26 22:00:00|29.21|29.07|29.26|29.12|29.27|29.13|29.17|29.03|37
1727388300000|2024-09-26 22:05:00|29.27|29.13|29.32|29.18|29.35|29.21|29.25|29.11|91
1727388600000|2024-09-26 22:10:00|29.31|29.17|29.3|29.16|29.37|29.23|29.29|29.15|64
1727388900000|2024-09-26 22:15:00|29.29|29.15|29.25|29.11|29.3|29.16|29.22|29.08|63
1727389200000|2024-09-26 22:20:00|29.26|29.12|29.24|29.1|29.26|29.12|29.22|29.08|39
1727389500000|2024-09-26 22:25:00|29.23|29.09|29.27|29.13|29.27|29.13|29.23|29.09|26
1727389800000|2024-09-26 22:30:00|29.28|29.14|29.37|29.23|29.39|29.25|29.28|29.14|87
1727390100000|2024-09-26 22:35:00|29.38|29.24|29.39|29.25|29.39|29.25|29.36|29.22|57
1727390400000|2024-09-26 22:40:00|29.38|29.24|29.33|29.19|29.4|29.26|29.32|29.18|64
1727390700000|2024-09-26 22:45:00|29.32|29.18|29.32|29.18|29.33|29.19|29.32|29.18|3
1727391000000|2024-09-26 22:50:00|29.3|29.16|29.24|29.1|29.3|29.16|29.24|29.1|42
1727391300000|2024-09-26 22:55:00|29.23|29.09|29.24|29.1|29.24|29.1|29.21|29.07|8
1727391600000|2024-09-26 23:00:00|29.23|29.09|29.26|29.12|29.28|29.14|29.22|29.08|30
1727391900000|2024-09-26 23:05:00|29.25|29.11|29.21|29.07|29.26|29.12|29.19|29.05|35
1727392500000|2024-09-26 23:15:00|29.14|29|29.01|28.87|29.14|29|29|28.86|32
1727392800000|2024-09-26 23:20:00|28.99|28.85|29.08|28.94|29.08|28.94|28.97|28.83|64
1727393100000|2024-09-26 23:25:00|29.1|28.96|29.14|29|29.14|29|29.08|28.94|24
1727393400000|2024-09-26 23:30:00|29.13|28.99|29.15|29.01|29.15|29.01|29.08|28.94|35
1727393700000|2024-09-26 23:35:00|29.14|29|29.14|29|29.15|29.01|29.12|28.98|26
1727394000000|2024-09-26 23:40:00|29.15|29.01|29.18|29.04|29.21|29.07|29.14|29|30
1727394300000|2024-09-26 23:45:00|29.19|29.05|29.19|29.05|29.24|29.1|29.18|29.04|44
1727394600000|2024-09-26 23:50:00|29.18|29.04|29.19|29.05|29.23|29.09|29.17|29.03|36
1727394900000|2024-09-26 23:55:00|29.2|29.06|29.24|29.1|29.25|29.11|29.2|29.06|31
1727395200000|2024-09-27 00:00:00|29.23|29.09|29.28|29.14|29.28|29.14|29.22|29.08|76
1727395500000|2024-09-27 00:05:00|29.27|29.13|29.24|29.1|29.29|29.15|29.24|29.1|18
1727395800000|2024-09-27 00:10:00|29.23|29.09|29.28|29.14|29.28|29.14|29.2|29.06|56
1727396100000|2024-09-27 00:15:00|29.29|29.15|29.34|29.2|29.34|29.2|29.28|29.14|67
1727396400000|2024-09-27 00:20:00|29.33|29.19|29.3|29.16|29.34|29.2|29.23|29.09|66
1727396700000|2024-09-27 00:25:00|29.29|29.15|29.26|29.12|29.31|29.17|29.23|29.09|59
1727397000000|2024-09-27 00:30:00|29.27|29.13|29.36|29.22|29.38|29.24|29.26|29.12|61
1727397300000|2024-09-27 00:35:00|29.37|29.23|29.25|29.11|29.37|29.23|29.22|29.08|63
1727397600000|2024-09-27 00:40:00|29.26|29.12|29.24|29.1|29.29|29.15|29.21|29.07|69
1727397900000|2024-09-27 00:45:00|29.25|29.11|29.19|29.05|29.27|29.13|29.16|29.02|55
1727398200000|2024-09-27 00:50:00|29.2|29.06|29.25|29.11|29.31|29.17|29.2|29.06|81
1727398500000|2024-09-27 00:55:00|29.24|29.1|29.32|29.18|29.32|29.18|29.18|29.04|51
1727398800000|2024-09-27 01:00:00|29.31|29.17|29.28|29.14|29.32|29.18|29.25|29.11|64
1727399100000|2024-09-27 01:05:00|29.29|29.15|29.36|29.22|29.38|29.24|29.29|29.15|71
1727399400000|2024-09-27 01:10:00|29.35|29.21|29.26|29.12|29.35|29.21|29.26|29.12|62
1727399700000|2024-09-27 01:15:00|29.25|29.11|29.1|28.96|29.25|29.11|29.1|28.96|60
1727400000000|2024-09-27 01:20:00|29.09|28.95|29.17|29.03|29.21|29.07|29.08|28.94|75
1727400300000|2024-09-27 01:25:00|29.16|29.02|29.17|29.03|29.21|29.07|29.15|29.01|21
1727400600000|2024-09-27 01:30:00|29.18|29.04|29.19|29.05|29.21|29.07|29.17|29.03|32
1727400900000|2024-09-27 01:35:00|29.18|29.04|29.1|28.96|29.18|29.04|29.06|28.92|50
1727401200000|2024-09-27 01:40:00|29.09|28.95|29.04|28.9|29.1|28.96|29.02|28.88|34
1727401500000|2024-09-27 01:45:00|29.05|28.91|29.03|28.89|29.05|28.91|29.03|28.89|9
1727401800000|2024-09-27 01:50:00|29.06|28.92|29.1|28.96|29.11|28.97|29.06|28.92|16
1727402100000|2024-09-27 01:55:00|29.11|28.97|29.19|29.05|29.21|29.07|29.11|28.97|42
1727402400000|2024-09-27 02:00:00|29.2|29.06|29.21|29.07|29.3|29.16|29.19|29.05|90
1727403000000|2024-09-27 02:10:00|29.22|29.08|29.21|29.07|29.25|29.11|29.21|29.07|33
1727403300000|2024-09-27 02:15:00|29.2|29.06|29.19|29.05|29.23|29.09|29.18|29.04|31
1727403600000|2024-09-27 02:20:00|29.16|29.02|29.12|28.98|29.16|29.02|29.1|28.96|11
1727403900000|2024-09-27 02:25:00|29.13|28.99|29.09|28.95|29.14|29|29.04|28.9|58
1727404500000|2024-09-27 02:35:00|29.12|28.98|29.1|28.96|29.15|29.01|29.07|28.93|36
1727404800000|2024-09-27 02:40:00|29.09|28.95|29.13|28.99|29.15|29.01|29.09|28.95|28
1727405100000|2024-09-27 02:45:00|29.14|29|29.12|28.98|29.14|29|29.12|28.98|3
1727405400000|2024-09-27 02:50:00|29.13|28.99|29.11|28.97|29.13|28.99|29.11|28.97|7
1727405700000|2024-09-27 02:55:00|29.1|28.96|29.12|28.98|29.14|29|29.07|28.93|59
1727406000000|2024-09-27 03:00:00|29.13|28.99|29.08|28.94|29.13|28.99|29.05|28.91|33
1727406300000|2024-09-27 03:05:00|29.09|28.95|29.09|28.95|29.12|28.98|29.05|28.91|41
1727406600000|2024-09-27 03:10:00|29.07|28.93|29.11|28.97|29.11|28.97|29.07|28.93|23
1727406900000|2024-09-27 03:15:00|29.1|28.96|29.06|28.92|29.1|28.96|29.05|28.91|49
1727407200000|2024-09-27 03:20:00|29.07|28.93|29.24|29.1|29.26|29.12|29.07|28.93|73
1727407500000|2024-09-27 03:25:00|29.25|29.11|29.27|29.13|29.27|29.13|29.23|29.09|20
1727407800000|2024-09-27 03:30:00|29.28|29.14|29.32|29.18|29.34|29.2|29.27|29.13|39
1727408100000|2024-09-27 03:35:00|29.33|29.19|29.35|29.21|29.39|29.25|29.29|29.15|77
1727408400000|2024-09-27 03:40:00|29.34|29.2|29.35|29.21|29.39|29.25|29.31|29.17|96
1727408700000|2024-09-27 03:45:00|29.34|29.2|29.4|29.26|29.41|29.27|29.32|29.18|104
1727409000000|2024-09-27 03:50:00|29.41|29.27|29.47|29.33|29.48|29.34|29.4|29.26|98
1727409300000|2024-09-27 03:55:00|29.46|29.32|29.49|29.35|29.5|29.36|29.46|29.32|44
1727409600000|2024-09-27 04:00:00|29.51|29.37|29.54|29.4|29.56|29.42|29.46|29.32|121
1727409900000|2024-09-27 04:05:00|29.55|29.41|29.55|29.41|29.56|29.42|29.54|29.4|91
1727410200000|2024-09-27 04:10:00|29.54|29.4|29.52|29.38|29.54|29.4|29.49|29.35|94
1727410500000|2024-09-27 04:15:00|29.51|29.37|29.46|29.32|29.54|29.4|29.46|29.32|108
1727410800000|2024-09-27 04:20:00|29.45|29.31|29.46|29.32|29.46|29.32|29.42|29.28|38
1727411100000|2024-09-27 04:25:00|29.39|29.25|29.39|29.25|29.4|29.26|29.38|29.24|5
1727411400000|2024-09-27 04:30:00|29.38|29.24|29.43|29.29|29.43|29.29|29.36|29.22|74
1727411700000|2024-09-27 04:35:00|29.42|29.28|29.49|29.35|29.49|29.35|29.42|29.28|75
1727412000000|2024-09-27 04:40:00|29.48|29.34|29.47|29.33|29.52|29.38|29.47|29.33|74
1727412300000|2024-09-27 04:45:00|29.48|29.34|29.46|29.32|29.52|29.38|29.45|29.31|106
1727412600000|2024-09-27 04:50:00|29.47|29.33|29.47|29.33|29.47|29.33|29.46|29.32|13
1727412900000|2024-09-27 04:55:00|29.45|29.31|29.49|29.35|29.49|29.35|29.43|29.29|33
1727413200000|2024-09-27 05:00:00|29.48|29.34|29.5|29.36|29.52|29.38|29.46|29.32|63
1727413500000|2024-09-27 05:05:00|29.51|29.37|29.51|29.37|29.53|29.39|29.48|29.34|93
1727413800000|2024-09-27 05:10:00|29.5|29.36|29.47|29.33|29.53|29.39|29.47|29.33|64
1727414100000|2024-09-27 05:15:00|29.46|29.32|29.41|29.27|29.47|29.33|29.39|29.25|68
1727414400000|2024-09-27 05:20:00|29.4|29.26|29.45|29.31|29.46|29.32|29.38|29.24|87
1727414700000|2024-09-27 05:25:00|29.46|29.32|29.48|29.34|29.48|29.34|29.44|29.3|57
1727415000000|2024-09-27 05:30:00|29.47|29.33|29.43|29.29|29.5|29.36|29.43|29.29|81
1727415300000|2024-09-27 05:35:00|29.44|29.3|29.4|29.26|29.44|29.3|29.39|29.25|33
1727415600000|2024-09-27 05:40:00|29.44|29.3|29.47|29.33|29.53|29.39|29.44|29.3|53
1727415900000|2024-09-27 05:45:00|29.48|29.34|29.49|29.35|29.5|29.36|29.47|29.33|18
1727416200000|2024-09-27 05:50:00|29.52|29.38|29.56|29.42|29.57|29.43|29.52|29.38|39
1727416500000|2024-09-27 05:55:00|29.57|29.43|29.59|29.45|29.61|29.47|29.55|29.41|101
1727416800000|2024-09-27 06:00:00|29.6|29.46|29.64|29.5|29.66|29.52|29.59|29.45|144
1727417100000|2024-09-27 06:05:00|29.63|29.49|29.68|29.54|29.71|29.57|29.6|29.46|178
1727417400000|2024-09-27 06:10:00|29.67|29.53|29.71|29.57|29.74|29.6|29.65|29.51|184
1727417700000|2024-09-27 06:15:00|29.7|29.56|29.7|29.56|29.72|29.58|29.66|29.52|99
1727418000000|2024-09-27 06:20:00|29.71|29.57|29.63|29.49|29.71|29.57|29.63|29.49|93
1727418300000|2024-09-27 06:25:00|29.64|29.5|29.66|29.52|29.7|29.56|29.61|29.47|127
1727418600000|2024-09-27 06:30:00|29.65|29.51|29.76|29.62|29.77|29.63|29.63|29.49|132
1727418900000|2024-09-27 06:35:00|29.77|29.63|29.78|29.64|29.81|29.67|29.74|29.6|98
1727419200000|2024-09-27 06:40:00|29.77|29.63|29.74|29.6|29.83|29.69|29.72|29.58|107
1727419500000|2024-09-27 06:45:00|29.76|29.62|29.7|29.56|29.76|29.62|29.69|29.55|43
1727419800000|2024-09-27 06:50:00|29.69|29.55|29.69|29.55|29.7|29.56|29.62|29.48|58
1727420100000|2024-09-27 06:55:00|29.7|29.56|29.67|29.53|29.7|29.56|29.65|29.51|59
1727420700000|2024-09-27 07:05:00|29.66|29.52|29.56|29.42|29.67|29.53|29.54|29.4|62
1727421600000|2024-09-27 07:20:00|29.73|29.59|29.67|29.53|29.74|29.6|29.67|29.53|21
1727421900000|2024-09-27 07:25:00|29.66|29.52|29.72|29.58|29.73|29.59|29.66|29.52|47
1727422200000|2024-09-27 07:30:00|29.73|29.59|29.73|29.59|29.74|29.6|29.73|29.59|7
1727422500000|2024-09-27 07:35:00|29.71|29.57|29.64|29.5|29.71|29.57|29.63|29.49|24
1727422800000|2024-09-27 07:40:00|29.63|29.49|29.68|29.54|29.72|29.58|29.63|29.49|36
1727423100000|2024-09-27 07:45:00|29.69|29.55|29.69|29.55|29.72|29.58|29.68|29.54|45
1727423400000|2024-09-27 07:50:00|29.68|29.54|29.72|29.58|29.73|29.59|29.68|29.54|43
1727423700000|2024-09-27 07:55:00|29.71|29.57|29.71|29.57|29.73|29.59|29.68|29.54|55
1727424000000|2024-09-27 08:00:00|29.72|29.58|29.77|29.63|29.78|29.64|29.7|29.56|50
1727424300000|2024-09-27 08:05:00|29.76|29.62|29.81|29.67|29.84|29.7|29.75|29.61|55
1727424600000|2024-09-27 08:10:00|29.8|29.66|29.8|29.66|29.84|29.7|29.77|29.63|55
1727424900000|2024-09-27 08:15:00|29.81|29.67|29.81|29.67|29.85|29.71|29.8|29.66|75
1727425200000|2024-09-27 08:20:00|29.82|29.68|29.9|29.76|29.9|29.76|29.8|29.66|79
1727425500000|2024-09-27 08:25:00|29.91|29.77|29.91|29.77|29.97|29.83|29.89|29.75|70
1727425800000|2024-09-27 08:30:00|29.9|29.76|29.94|29.8|29.95|29.81|29.87|29.73|30
1727426100000|2024-09-27 08:35:00|29.95|29.81|29.9|29.76|30|29.86|29.86|29.72|86
1727426400000|2024-09-27 08:40:00|29.91|29.77|29.9|29.76|29.92|29.78|29.82|29.68|53
1727426700000|2024-09-27 08:45:00|29.89|29.75|29.96|29.82|29.96|29.82|29.89|29.75|50
1727427000000|2024-09-27 08:50:00|29.97|29.83|29.91|29.77|29.97|29.83|29.88|29.74|61
1727427300000|2024-09-27 08:55:00|29.9|29.76|29.9|29.76|29.91|29.77|29.88|29.74|29
1727427600000|2024-09-27 09:00:00|29.91|29.77|29.93|29.79|29.95|29.81|29.87|29.73|59
1727427900000|2024-09-27 09:05:00|29.94|29.8|29.96|29.82|30|29.86|29.94|29.8|41
1727428200000|2024-09-27 09:10:00|29.97|29.83|30.02|29.88|30.03|29.89|29.97|29.83|50
1727428500000|2024-09-27 09:15:00|30.01|29.87|30.12|29.98|30.14|30|30.01|29.87|79
1727428800000|2024-09-27 09:20:00|30.13|29.99|30.11|29.97|30.16|30.02|30.07|29.93|74
1727429100000|2024-09-27 09:25:00|30.1|29.96|30.09|29.95|30.12|29.98|30.06|29.92|79
1727429700000|2024-09-27 09:35:00|30.08|29.94|29.95|29.81|30.09|29.95|29.95|29.81|63
1727430000000|2024-09-27 09:40:00|29.94|29.8|29.96|29.82|29.99|29.85|29.93|29.79|49
1727430300000|2024-09-27 09:45:00|29.97|29.83|30.04|29.9|30.06|29.92|29.96|29.82|94
1727430600000|2024-09-27 09:50:00|30.05|29.91|30.06|29.92|30.08|29.94|30.03|29.89|103
1727430900000|2024-09-27 09:55:00|30.05|29.91|29.97|29.83|30.08|29.94|29.97|29.83|53
1727431200000|2024-09-27 10:00:00|29.98|29.84|29.92|29.78|30|29.86|29.9|29.76|45
1727431500000|2024-09-27 10:05:00|29.93|29.79|29.82|29.68|29.93|29.79|29.77|29.63|115
1727431800000|2024-09-27 10:10:00|29.81|29.67|29.83|29.69|29.86|29.72|29.76|29.62|98
1727432100000|2024-09-27 10:15:00|29.82|29.68|29.69|29.55|29.84|29.7|29.69|29.55|113
1727432400000|2024-09-27 10:20:00|29.7|29.56|29.74|29.6|29.78|29.64|29.7|29.56|118
1727432700000|2024-09-27 10:25:00|29.75|29.61|29.79|29.65|29.8|29.66|29.74|29.6|71
1727433000000|2024-09-27 10:30:00|29.81|29.67|29.78|29.64|29.83|29.69|29.78|29.64|30
1727433300000|2024-09-27 10:35:00|29.79|29.65|29.79|29.65|29.83|29.69|29.78|29.64|21
1727434500000|2024-09-27 10:55:00|29.77|29.63|29.78|29.64|29.78|29.64|29.76|29.62|3
1727434800000|2024-09-27 11:00:00|29.77|29.63|29.76|29.62|29.78|29.64|29.74|29.6|30
1727435100000|2024-09-27 11:05:00|29.77|29.63|29.79|29.65|29.8|29.66|29.76|29.62|9
1727435400000|2024-09-27 11:10:00|29.81|29.67|29.82|29.68|29.85|29.71|29.81|29.67|19
1727436000000|2024-09-27 11:20:00|29.87|29.73|29.92|29.78|29.96|29.82|29.86|29.72|44
1727436300000|2024-09-27 11:25:00|29.91|29.77|29.8|29.66|29.92|29.78|29.8|29.66|32
1727436600000|2024-09-27 11:30:00|29.86|29.72|29.9|29.76|29.9|29.76|29.85|29.71|5
1727436900000|2024-09-27 11:35:00|29.89|29.75|29.95|29.81|29.95|29.81|29.89|29.75|22
1727437200000|2024-09-27 11:40:00|29.97|29.83|29.96|29.82|30|29.86|29.96|29.82|61
1727437500000|2024-09-27 11:45:00|29.97|29.83|30|29.86|30.02|29.88|29.97|29.83|20
1727438400000|2024-09-27 12:00:00|29.97|29.83|30.03|29.89|30.05|29.91|29.94|29.8|77
1727439300000|2024-09-27 12:15:00|29.97|29.83|29.83|29.69|29.97|29.83|29.83|29.69|33
1727439900000|2024-09-27 12:25:00|29.88|29.74|30|29.86|30|29.86|29.87|29.73|50
1727440200000|2024-09-27 12:30:00|30.01|29.87|30.09|29.95|30.1|29.96|29.98|29.84|191
1727440500000|2024-09-27 12:35:00|30.08|29.94|30.17|30.03|30.18|30.04|30.08|29.94|123
1727440800000|2024-09-27 12:40:00|30.16|30.02|30.19|30.05|30.2|30.06|30.14|30|130
1727441100000|2024-09-27 12:45:00|30.2|30.06|30.18|30.04|30.25|30.11|30.18|30.04|192
1727441400000|2024-09-27 12:50:00|30.19|30.05|30.21|30.07|30.23|30.09|30.17|30.03|42
1727442300000|2024-09-27 13:05:00|30.18|30.04|30.18|30.04|30.19|30.05|30.17|30.03|15
1727442600000|2024-09-27 13:10:00|30.17|30.03|30.21|30.07|30.21|30.07|30.17|30.03|49
1727442900000|2024-09-27 13:15:00|30.19|30.05|30.19|30.05|30.21|30.07|30.16|30.02|53
1727443200000|2024-09-27 13:20:00|30.2|30.06|30.21|30.07|30.22|30.08|30.2|30.06|10
1727443500000|2024-09-27 13:25:00|30.16|30.02|30.07|29.93|30.16|30.02|30.06|29.92|47
1727443800000|2024-09-27 13:30:00|30.06|29.92|30.15|30.01|30.17|30.03|30|29.86|237
1727444100000|2024-09-27 13:35:00|30.16|30.02|29.99|29.85|30.16|30.02|29.99|29.85|136
1727444400000|2024-09-27 13:40:00|30|29.86|29.96|29.82|30.04|29.9|29.94|29.8|116
1727444700000|2024-09-27 13:45:00|29.97|29.83|30.08|29.94|30.12|29.98|29.97|29.83|185
1727445000000|2024-09-27 13:50:00|30.07|29.93|30.07|29.93|30.14|30|30.01|29.87|165
1727445300000|2024-09-27 13:55:00|30.06|29.92|30.22|30.08|30.23|30.09|30.06|29.92|95
1727445600000|2024-09-27 14:00:00|30.23|30.09|30.15|30.01|30.24|30.1|30.13|29.99|187
1727445900000|2024-09-27 14:05:00|30.16|30.02|30.27|30.13|30.3|30.16|30.12|29.98|212
1727446200000|2024-09-27 14:10:00|30.28|30.14|30.32|30.18|30.36|30.22|30.22|30.08|274
1727446500000|2024-09-27 14:15:00|30.33|30.19|30.22|30.08|30.33|30.19|30.22|30.08|106
1727446800000|2024-09-27 14:20:00|30.3|30.16|30.46|30.32|30.49|30.35|30.3|30.16|141
1727447100000|2024-09-27 14:25:00|30.47|30.33|30.56|30.42|30.56|30.42|30.43|30.29|138
1727447700000|2024-09-27 14:35:00|30.59|30.45|30.63|30.49|30.66|30.52|30.58|30.44|182
1727448000000|2024-09-27 14:40:00|30.64|30.5|30.58|30.44|30.66|30.52|30.57|30.43|191
1727448300000|2024-09-27 14:45:00|30.59|30.45|30.8|30.66|30.88|30.74|30.59|30.45|254
1727448600000|2024-09-27 14:50:00|30.79|30.65|30.81|30.67|30.82|30.68|30.78|30.64|10
1727449200000|2024-09-27 15:00:00|30.73|30.59|30.65|30.51|30.73|30.59|30.64|30.5|41
1727449800000|2024-09-27 15:10:00|30.58|30.44|30.48|30.34|30.59|30.45|30.48|30.34|60
1727450100000|2024-09-27 15:15:00|30.49|30.35|30.49|30.35|30.49|30.35|30.49|30.35|1
1727451000000|2024-09-27 15:30:00|30.41|30.27|30.26|30.12|30.41|30.27|30.25|30.11|57
1727452200000|2024-09-27 15:50:00|30.29|30.15|30.3|30.16|30.3|30.16|30.29|30.15|4
1727452500000|2024-09-27 15:55:00|30.29|30.15|30.26|30.12|30.29|30.15|30.22|30.08|16
1727452800000|2024-09-27 16:00:00|30.28|30.14|30.36|30.22|30.36|30.22|30.27|30.13|12
1727453100000|2024-09-27 16:05:00|30.39|30.25|30.4|30.26|30.4|30.26|30.39|30.25|2
1727453700000|2024-09-27 16:15:00|30.35|30.21|30.31|30.17|30.36|30.22|30.31|30.17|41
1727454000000|2024-09-27 16:20:00|30.27|30.13|30.14|30|30.27|30.13|30.12|29.98|112
1727454300000|2024-09-27 16:25:00|30.15|30.01|30.22|30.08|30.22|30.08|30.15|30.01|41
1727454600000|2024-09-27 16:30:00|30.28|30.14|30.44|30.3|30.44|30.3|30.28|30.14|62
1727454900000|2024-09-27 16:35:00|30.45|30.31|30.48|30.34|30.5|30.36|30.44|30.3|23
1727455200000|2024-09-27 16:40:00|30.5|30.36|30.52|30.38|30.53|30.39|30.46|30.32|51
1727455800000|2024-09-27 16:50:00|30.51|30.37|30.56|30.42|30.57|30.43|30.49|30.35|40
1727456700000|2024-09-27 17:05:00|30.57|30.43|30.56|30.42|30.63|30.49|30.56|30.42|48
1727457000000|2024-09-27 17:10:00|30.57|30.43|30.57|30.43|30.61|30.47|30.56|30.42|71
1727457600000|2024-09-27 17:20:00|30.49|30.35|30.36|30.22|30.5|30.36|30.36|30.22|25
1727458200000|2024-09-27 17:30:00|30.34|30.2|30.37|30.23|30.4|30.26|30.34|30.2|26
1727458500000|2024-09-27 17:35:00|30.38|30.24|30.38|30.24|30.41|30.27|30.35|30.21|36
1727458800000|2024-09-27 17:40:00|30.36|30.22|30.34|30.2|30.37|30.23|30.31|30.17|43
1727459100000|2024-09-27 17:45:00|30.33|30.19|30.34|30.2|30.35|30.21|30.24|30.1|108
1727459400000|2024-09-27 17:50:00|30.35|30.21|30.44|30.3|30.46|30.32|30.34|30.2|75
1727459700000|2024-09-27 17:55:00|30.45|30.31|30.52|30.38|30.53|30.39|30.45|30.31|84
1727460000000|2024-09-27 18:00:00|30.53|30.39|30.44|30.3|30.54|30.4|30.4|30.26|68
1727460300000|2024-09-27 18:05:00|30.35|30.21|30.24|30.1|30.35|30.21|30.24|30.1|33
1727460600000|2024-09-27 18:10:00|30.25|30.11|30.23|30.09|30.27|30.13|30.23|30.09|77
1727460900000|2024-09-27 18:15:00|30.24|30.1|30.27|30.13|30.27|30.13|30.22|30.08|77
1727461500000|2024-09-27 18:25:00|30.29|30.15|30.26|30.12|30.34|30.2|30.26|30.12|86
1727461800000|2024-09-27 18:30:00|30.27|30.13|30.34|30.2|30.34|30.2|30.24|30.1|76
1727462100000|2024-09-27 18:35:00|30.33|30.19|30.26|30.12|30.33|30.19|30.26|30.12|55
1727462400000|2024-09-27 18:40:00|30.25|30.11|30.24|30.1|30.26|30.12|30.22|30.08|55
1727462700000|2024-09-27 18:45:00|30.25|30.11|30.26|30.12|30.28|30.14|30.23|30.09|57
1727463300000|2024-09-27 18:55:00|30.3|30.16|30.33|30.19|30.35|30.21|30.3|30.16|42
1727463600000|2024-09-27 19:00:00|30.35|30.21|30.35|30.21|30.36|30.22|30.35|30.21|11
1727463900000|2024-09-27 19:05:00|30.36|30.22|30.25|30.11|30.38|30.24|30.22|30.08|98
1727464200000|2024-09-27 19:10:00|30.24|30.1|30.16|30.02|30.25|30.11|30.14|30|111
1727464500000|2024-09-27 19:15:00|30.15|30.01|30.16|30.02|30.17|30.03|30.15|30.01|8
1727464800000|2024-09-27 19:20:00|30.17|30.03|30.16|30.02|30.22|30.08|30.15|30.01|42
1727465100000|2024-09-27 19:25:00|30.17|30.03|30.18|30.04|30.2|30.06|30.15|30.01|42
1727465400000|2024-09-27 19:30:00|30.17|30.03|30.16|30.02|30.19|30.05|30.16|30.02|35
1727466000000|2024-09-27 19:40:00|30.17|30.03|30.18|30.04|30.18|30.04|30.17|30.03|2
1727467500000|2024-09-27 20:05:00|30.21|30.07|30.17|30.03|30.25|30.11|30.14|30|103
1727467800000|2024-09-27 20:10:00|30.18|30.04|30.24|30.1|30.26|30.12|30.12|29.98|147
1727468100000|2024-09-27 20:15:00|30.23|30.09|30.17|30.03|30.24|30.1|30.14|30|102
1727468400000|2024-09-27 20:20:00|30.16|30.02|30.21|30.07|30.23|30.09|30.16|30.02|52
1727468700000|2024-09-27 20:25:00|30.22|30.08|30.16|30.02|30.23|30.09|30.15|30.01|31
1727469000000|2024-09-27 20:30:00|30.17|30.03|30.19|30.05|30.19|30.05|30.17|30.03|7
1727469300000|2024-09-27 20:35:00|30.2|30.06|30.28|30.14|30.28|30.14|30.2|30.06|36
1727469600000|2024-09-27 20:40:00|30.29|30.15|30.32|30.18|30.33|30.19|30.26|30.12|56
1727469900000|2024-09-27 20:45:00|30.31|30.17|30.37|30.23|30.39|30.25|30.31|30.17|52
1727470200000|2024-09-27 20:50:00|30.38|30.24|30.35|30.21|30.38|30.24|30.29|30.15|110
1727470500000|2024-09-27 20:55:00|30.36|30.22|30.37|30.23|30.41|30.27|30.36|30.22|106
1727506800000|2024-09-28 07:00:00|29.59|29.45|29.6|29.46|29.66|29.52|29.58|29.44|124
1727507100000|2024-09-28 07:05:00|29.61|29.47|29.58|29.44|29.62|29.48|29.57|29.43|122
1727507400000|2024-09-28 07:10:00|29.57|29.43|29.5|29.36|29.58|29.44|29.5|29.36|104
1727507700000|2024-09-28 07:15:00|29.51|29.37|29.55|29.41|29.58|29.44|29.51|29.37|63
1727508000000|2024-09-28 07:20:00|29.56|29.42|29.57|29.43|29.6|29.46|29.55|29.41|39
1727508300000|2024-09-28 07:25:00|29.58|29.44|29.52|29.38|29.58|29.44|29.52|29.38|71
1727508600000|2024-09-28 07:30:00|29.51|29.37|29.54|29.4|29.54|29.4|29.47|29.33|81
1727508900000|2024-09-28 07:35:00|29.55|29.41|29.59|29.45|29.6|29.46|29.54|29.4|57
1727509200000|2024-09-28 07:40:00|29.6|29.46|29.62|29.48|29.65|29.51|29.6|29.46|75
1727509500000|2024-09-28 07:45:00|29.61|29.47|29.53|29.39|29.63|29.49|29.51|29.37|109
1727509800000|2024-09-28 07:50:00|29.52|29.38|29.55|29.41|29.58|29.44|29.51|29.37|76
1727510100000|2024-09-28 07:55:00|29.56|29.42|29.55|29.41|29.58|29.44|29.53|29.39|93
1727510400000|2024-09-28 08:00:00|29.56|29.42|29.46|29.32|29.56|29.42|29.45|29.31|108
1727510700000|2024-09-28 08:05:00|29.45|29.31|29.4|29.26|29.46|29.32|29.36|29.22|165
1727511000000|2024-09-28 08:10:00|29.41|29.27|29.37|29.23|29.43|29.29|29.35|29.21|110
1727511300000|2024-09-28 08:15:00|29.38|29.24|29.43|29.29|29.44|29.3|29.36|29.22|71
1727511600000|2024-09-28 08:20:00|29.44|29.3|29.4|29.26|29.47|29.33|29.39|29.25|100
1727511900000|2024-09-28 08:25:00|29.39|29.25|29.4|29.26|29.41|29.27|29.37|29.23|122
1727512200000|2024-09-28 08:30:00|29.41|29.27|29.39|29.25|29.44|29.3|29.36|29.22|116
1727512500000|2024-09-28 08:35:00|29.4|29.26|29.38|29.24|29.41|29.27|29.36|29.22|109
1727512800000|2024-09-28 08:40:00|29.37|29.23|29.42|29.28|29.42|29.28|29.34|29.2|77
1727513100000|2024-09-28 08:45:00|29.43|29.29|29.36|29.22|29.45|29.31|29.34|29.2|78
1727513400000|2024-09-28 08:50:00|29.37|29.23|29.35|29.21|29.37|29.23|29.28|29.14|111
1727513700000|2024-09-28 08:55:00|29.36|29.22|29.34|29.2|29.38|29.24|29.33|29.19|82
1727514000000|2024-09-28 09:00:00|29.33|29.19|29.28|29.14|29.35|29.21|29.25|29.11|115
1727514300000|2024-09-28 09:05:00|29.29|29.15|29.22|29.08|29.31|29.17|29.12|28.98|193
1727514600000|2024-09-28 09:10:00|29.23|29.09|29.18|29.04|29.27|29.13|29.14|29|185
1727514900000|2024-09-28 09:15:00|29.19|29.05|29.27|29.13|29.27|29.13|29.19|29.05|130
1727515200000|2024-09-28 09:20:00|29.26|29.12|29.24|29.1|29.3|29.16|29.23|29.09|107
1727515500000|2024-09-28 09:25:00|29.25|29.11|29.36|29.22|29.37|29.23|29.25|29.11|126
1727515800000|2024-09-28 09:30:00|29.35|29.21|29.42|29.28|29.47|29.33|29.34|29.2|175
1727516100000|2024-09-28 09:35:00|29.43|29.29|29.46|29.32|29.47|29.33|29.41|29.27|127
1727516400000|2024-09-28 09:40:00|29.47|29.33|29.54|29.4|29.54|29.4|29.43|29.29|107
1727516700000|2024-09-28 09:45:00|29.52|29.38|29.48|29.34|29.54|29.4|29.47|29.33|188
1727517000000|2024-09-28 09:50:00|29.49|29.35|29.47|29.33|29.5|29.36|29.44|29.3|101
1727517300000|2024-09-28 09:55:00|29.52|29.38|29.48|29.34|29.53|29.39|29.45|29.31|121
1727517600000|2024-09-28 10:00:00|29.47|29.33|29.49|29.35|29.49|29.35|29.41|29.27|102
1727517900000|2024-09-28 10:05:00|29.48|29.34|29.51|29.37|29.52|29.38|29.43|29.29|165
1727518200000|2024-09-28 10:10:00|29.52|29.38|29.6|29.46|29.6|29.46|29.51|29.37|126
1727518500000|2024-09-28 10:15:00|29.61|29.47|29.6|29.46|29.64|29.5|29.58|29.44|144
1727518800000|2024-09-28 10:20:00|29.59|29.45|29.61|29.47|29.65|29.51|29.59|29.45|66
1727519100000|2024-09-28 10:25:00|29.62|29.48|29.65|29.51|29.66|29.52|29.61|29.47|95
1727519400000|2024-09-28 10:30:00|29.66|29.52|29.72|29.58|29.73|29.59|29.63|29.49|205
1727519700000|2024-09-28 10:35:00|29.71|29.57|29.75|29.61|29.78|29.64|29.7|29.56|125
1727520000000|2024-09-28 10:40:00|29.74|29.6|29.77|29.63|29.78|29.64|29.72|29.58|125
1727520300000|2024-09-28 10:45:00|29.78|29.64|29.71|29.57|29.8|29.66|29.71|29.57|122
1727520600000|2024-09-28 10:50:00|29.72|29.58|29.68|29.54|29.72|29.58|29.65|29.51|97
1727520900000|2024-09-28 10:55:00|29.67|29.53|29.72|29.58|29.72|29.58|29.65|29.51|133
1727521200000|2024-09-28 11:00:00|29.71|29.57|29.69|29.55|29.71|29.57|29.66|29.52|122
1727521500000|2024-09-28 11:05:00|29.68|29.54|29.59|29.45|29.68|29.54|29.59|29.45|84
1727521800000|2024-09-28 11:10:00|29.6|29.46|29.58|29.44|29.6|29.46|29.56|29.42|77
1727522100000|2024-09-28 11:15:00|29.59|29.45|29.64|29.5|29.66|29.52|29.58|29.44|192
1727522400000|2024-09-28 11:20:00|29.65|29.51|29.59|29.45|29.65|29.51|29.58|29.44|106
1727522700000|2024-09-28 11:25:00|29.58|29.44|29.55|29.41|29.59|29.45|29.55|29.41|41
1727523000000|2024-09-28 11:30:00|29.56|29.42|29.54|29.4|29.58|29.44|29.52|29.38|94
1727523300000|2024-09-28 11:35:00|29.53|29.39|29.6|29.46|29.61|29.47|29.52|29.38|61
1727523600000|2024-09-28 11:40:00|29.59|29.45|29.59|29.45|29.6|29.46|29.56|29.42|107
1727523900000|2024-09-28 11:45:00|29.6|29.46|29.52|29.38|29.6|29.46|29.51|29.37|82
1727524200000|2024-09-28 11:50:00|29.51|29.37|29.53|29.39|29.56|29.42|29.51|29.37|56
1727524500000|2024-09-28 11:55:00|29.54|29.4|29.59|29.45|29.59|29.45|29.54|29.4|80
1727524800000|2024-09-28 12:00:00|29.58|29.44|29.5|29.36|29.59|29.45|29.5|29.36|78
1727525100000|2024-09-28 12:05:00|29.51|29.37|29.52|29.38|29.52|29.38|29.5|29.36|51
1727525400000|2024-09-28 12:10:00|29.51|29.37|29.48|29.34|29.52|29.38|29.44|29.3|65
1727525700000|2024-09-28 12:15:00|29.49|29.35|29.49|29.35|29.5|29.36|29.4|29.26|72
1727526000000|2024-09-28 12:20:00|29.5|29.36|29.49|29.35|29.51|29.37|29.47|29.33|73
1727526300000|2024-09-28 12:25:00|29.48|29.34|29.41|29.27|29.49|29.35|29.4|29.26|48
1727526600000|2024-09-28 12:30:00|29.42|29.28|29.39|29.25|29.45|29.31|29.33|29.19|109
1727526900000|2024-09-28 12:35:00|29.38|29.24|29.35|29.21|29.41|29.27|29.34|29.2|86
1727527200000|2024-09-28 12:40:00|29.36|29.22|29.33|29.19|29.41|29.27|29.31|29.17|107
1727527500000|2024-09-28 12:45:00|29.34|29.2|29.35|29.21|29.39|29.25|29.33|29.19|68
1727527800000|2024-09-28 12:50:00|29.36|29.22|29.42|29.28|29.43|29.29|29.35|29.21|91
1727528100000|2024-09-28 12:55:00|29.43|29.29|29.4|29.26|29.45|29.31|29.38|29.24|57
1727528400000|2024-09-28 13:00:00|29.41|29.27|29.31|29.17|29.43|29.29|29.31|29.17|132
1727528700000|2024-09-28 13:05:00|29.32|29.18|29.26|29.12|29.35|29.21|29.24|29.1|115
1727529000000|2024-09-28 13:10:00|29.27|29.13|29.22|29.08|29.27|29.13|29.21|29.07|179
1727529300000|2024-09-28 13:15:00|29.21|29.07|29.3|29.16|29.33|29.19|29.21|29.07|55
1727529600000|2024-09-28 13:20:00|29.31|29.17|29.31|29.17|29.33|29.19|29.28|29.14|94
1727529900000|2024-09-28 13:25:00|29.32|29.18|29.37|29.23|29.37|29.23|29.28|29.14|125
1727530200000|2024-09-28 13:30:00|29.36|29.22|29.34|29.2|29.38|29.24|29.32|29.18|114
1727530500000|2024-09-28 13:35:00|29.33|29.19|29.34|29.2|29.35|29.21|29.29|29.15|101
1727530800000|2024-09-28 13:40:00|29.33|29.19|29.42|29.28|29.42|29.28|29.33|29.19|68
1727531100000|2024-09-28 13:45:00|29.41|29.27|29.41|29.27|29.42|29.28|29.38|29.24|142
1727531400000|2024-09-28 13:50:00|29.39|29.25|29.39|29.25|29.4|29.26|29.36|29.22|45
1727531700000|2024-09-28 13:55:00|29.4|29.26|29.38|29.24|29.41|29.27|29.37|29.23|125
1727532000000|2024-09-28 14:00:00|29.39|29.25|29.46|29.32|29.49|29.35|29.38|29.24|115
1727532300000|2024-09-28 14:05:00|29.47|29.33|29.54|29.4|29.55|29.41|29.46|29.32|95
1727532600000|2024-09-28 14:10:00|29.53|29.39|29.49|29.35|29.55|29.41|29.49|29.35|94
1727532900000|2024-09-28 14:15:00|29.5|29.36|29.56|29.42|29.57|29.43|29.5|29.36|110
1727533200000|2024-09-28 14:20:00|29.57|29.43|29.68|29.54|29.68|29.54|29.57|29.43|148
1727533500000|2024-09-28 14:25:00|29.67|29.53|29.66|29.52|29.72|29.58|29.65|29.51|147
1727533800000|2024-09-28 14:30:00|29.67|29.53|29.67|29.53|29.7|29.56|29.66|29.52|104
1727534100000|2024-09-28 14:35:00|29.66|29.52|29.72|29.58|29.73|29.59|29.63|29.49|136
1727534400000|2024-09-28 14:40:00|29.71|29.57|29.66|29.52|29.72|29.58|29.63|29.49|101
1727534700000|2024-09-28 14:45:00|29.65|29.51|29.58|29.44|29.66|29.52|29.58|29.44|109
1727535000000|2024-09-28 14:50:00|29.59|29.45|29.64|29.5|29.65|29.51|29.58|29.44|85
1727535300000|2024-09-28 14:55:00|29.65|29.51|29.71|29.57|29.71|29.57|29.64|29.5|86
1727535600000|2024-09-28 15:00:00|29.7|29.56|29.67|29.53|29.71|29.57|29.64|29.5|186
1727535900000|2024-09-28 15:05:00|29.66|29.52|29.69|29.55|29.7|29.56|29.64|29.5|140
1727536200000|2024-09-28 15:10:00|29.68|29.54|29.63|29.49|29.71|29.57|29.62|29.48|132
1727536500000|2024-09-28 15:15:00|29.62|29.48|29.57|29.43|29.63|29.49|29.57|29.43|108
1727536800000|2024-09-28 15:20:00|29.58|29.44|29.58|29.44|29.61|29.47|29.55|29.41|78
1727537100000|2024-09-28 15:25:00|29.57|29.43|29.57|29.43|29.62|29.48|29.55|29.41|55
1727537400000|2024-09-28 15:30:00|29.58|29.44|29.57|29.43|29.58|29.44|29.53|29.39|112
1727537700000|2024-09-28 15:35:00|29.56|29.42|29.51|29.37|29.57|29.43|29.5|29.36|90
1727538000000|2024-09-28 15:40:00|29.52|29.38|29.48|29.34|29.53|29.39|29.48|29.34|129
1727538300000|2024-09-28 15:45:00|29.49|29.35|29.51|29.37|29.53|29.39|29.48|29.34|108
1727538600000|2024-09-28 15:50:00|29.52|29.38|29.53|29.39|29.54|29.4|29.48|29.34|104
1727538900000|2024-09-28 15:55:00|29.52|29.38|29.56|29.42|29.57|29.43|29.49|29.35|90
1727539200000|2024-09-28 16:00:00|29.55|29.41|29.45|29.31|29.55|29.41|29.35|29.21|200
1727539500000|2024-09-28 16:05:00|29.44|29.3|29.38|29.24|29.45|29.31|29.37|29.23|126
1727539800000|2024-09-28 16:10:00|29.37|29.23|29.43|29.29|29.44|29.3|29.37|29.23|98
1727540100000|2024-09-28 16:15:00|29.44|29.3|29.36|29.22|29.45|29.31|29.35|29.21|88
1727540400000|2024-09-28 16:20:00|29.35|29.21|29.42|29.28|29.44|29.3|29.31|29.17|82
1727540700000|2024-09-28 16:25:00|29.43|29.29|29.41|29.27|29.44|29.3|29.4|29.26|83
1727541000000|2024-09-28 16:30:00|29.4|29.26|29.38|29.24|29.41|29.27|29.37|29.23|128
1727541300000|2024-09-28 16:35:00|29.37|29.23|29.34|29.2|29.38|29.24|29.3|29.16|118
1727541600000|2024-09-28 16:40:00|29.33|29.19|29.31|29.17|29.36|29.22|29.29|29.15|84
1727541900000|2024-09-28 16:45:00|29.3|29.16|29.3|29.16|29.35|29.21|29.3|29.16|113
1727542200000|2024-09-28 16:50:00|29.31|29.17|29.25|29.11|29.33|29.19|29.25|29.11|83
1727542500000|2024-09-28 16:55:00|29.26|29.12|29.32|29.18|29.33|29.19|29.25|29.11|148
1727542800000|2024-09-28 17:00:00|29.31|29.17|29.39|29.25|29.39|29.25|29.28|29.14|136
1727543100000|2024-09-28 17:05:00|29.4|29.26|29.4|29.26|29.42|29.28|29.38|29.24|84
1727543400000|2024-09-28 17:10:00|29.41|29.27|29.42|29.28|29.44|29.3|29.39|29.25|67
1727543700000|2024-09-28 17:15:00|29.41|29.27|29.41|29.27|29.44|29.3|29.39|29.25|54
1727544000000|2024-09-28 17:20:00|29.42|29.28|29.4|29.26|29.44|29.3|29.4|29.26|55
1727544300000|2024-09-28 17:25:00|29.41|29.27|29.5|29.36|29.53|29.39|29.4|29.26|71
1727544600000|2024-09-28 17:30:00|29.51|29.37|29.43|29.29|29.52|29.38|29.43|29.29|122
1727544900000|2024-09-28 17:35:00|29.44|29.3|29.44|29.3|29.48|29.34|29.43|29.29|102
1727545200000|2024-09-28 17:40:00|29.45|29.31|29.48|29.34|29.49|29.35|29.44|29.3|54
1727545500000|2024-09-28 17:45:00|29.49|29.35|29.45|29.31|29.5|29.36|29.43|29.29|97
1727545800000|2024-09-28 17:50:00|29.44|29.3|29.43|29.29|29.48|29.34|29.43|29.29|51
1727546100000|2024-09-28 17:55:00|29.44|29.3|29.46|29.32|29.47|29.33|29.42|29.28|57
1727546400000|2024-09-28 18:00:00|29.47|29.33|29.51|29.37|29.51|29.37|29.44|29.3|87
1727546700000|2024-09-28 18:05:00|29.5|29.36|29.42|29.28|29.52|29.38|29.41|29.27|99
1727547000000|2024-09-28 18:10:00|29.41|29.27|29.43|29.29|29.44|29.3|29.39|29.25|40
1727547300000|2024-09-28 18:15:00|29.44|29.3|29.5|29.36|29.51|29.37|29.43|29.29|87
1727547600000|2024-09-28 18:20:00|29.51|29.37|29.53|29.39|29.54|29.4|29.5|29.36|118
1727547900000|2024-09-28 18:25:00|29.54|29.4|29.56|29.42|29.57|29.43|29.52|29.38|47
1727548200000|2024-09-28 18:30:00|29.55|29.41|29.55|29.41|29.57|29.43|29.53|29.39|104
1727548500000|2024-09-28 18:35:00|29.54|29.4|29.51|29.37|29.55|29.41|29.5|29.36|96
1727548800000|2024-09-28 18:40:00|29.5|29.36|29.52|29.38|29.53|29.39|29.47|29.33|51
1727549100000|2024-09-28 18:45:00|29.51|29.37|29.51|29.37|29.53|29.39|29.51|29.37|39
1727549400000|2024-09-28 18:50:00|29.52|29.38|29.45|29.31|29.52|29.38|29.45|29.31|48
1727549700000|2024-09-28 18:55:00|29.46|29.32|29.45|29.31|29.48|29.34|29.44|29.3|32
1727550000000|2024-09-28 19:00:00|29.46|29.32|29.47|29.33|29.5|29.36|29.46|29.32|95
1727550300000|2024-09-28 19:05:00|29.46|29.32|29.51|29.37|29.51|29.37|29.46|29.32|76
1727550600000|2024-09-28 19:10:00|29.52|29.38|29.52|29.38|29.54|29.4|29.46|29.32|48
1727550900000|2024-09-28 19:15:00|29.53|29.39|29.51|29.37|29.56|29.42|29.5|29.36|95
1727551200000|2024-09-28 19:20:00|29.52|29.38|29.49|29.35|29.53|29.39|29.47|29.33|65
1727551500000|2024-09-28 19:25:00|29.48|29.34|29.49|29.35|29.51|29.37|29.47|29.33|49
1727551800000|2024-09-28 19:30:00|29.5|29.36|29.49|29.35|29.5|29.36|29.46|29.32|82
1727552100000|2024-09-28 19:35:00|29.5|29.36|29.47|29.33|29.5|29.36|29.44|29.3|62
1727552400000|2024-09-28 19:40:00|29.48|29.34|29.48|29.34|29.49|29.35|29.46|29.32|28
1727552700000|2024-09-28 19:45:00|29.49|29.35|29.48|29.34|29.51|29.37|29.48|29.34|54
1727553000000|2024-09-28 19:50:00|29.49|29.35|29.44|29.3|29.49|29.35|29.44|29.3|50
1727553300000|2024-09-28 19:55:00|29.45|29.31|29.46|29.32|29.47|29.33|29.44|29.3|43
1727553600000|2024-09-28 20:00:00|29.45|29.31|29.45|29.31|29.45|29.31|29.41|29.27|71
1727553900000|2024-09-28 20:05:00|29.46|29.32|29.47|29.33|29.47|29.33|29.44|29.3|47
1727554200000|2024-09-28 20:10:00|29.46|29.32|29.46|29.32|29.47|29.33|29.43|29.29|60
1727554500000|2024-09-28 20:15:00|29.45|29.31|29.48|29.34|29.48|29.34|29.44|29.3|46
1727554800000|2024-09-28 20:20:00|29.49|29.35|29.45|29.31|29.49|29.35|29.44|29.3|43
1727555100000|2024-09-28 20:25:00|29.46|29.32|29.47|29.33|29.5|29.36|29.45|29.31|112
1727555400000|2024-09-28 20:30:00|29.46|29.32|29.42|29.28|29.47|29.33|29.41|29.27|75
1727555700000|2024-09-28 20:35:00|29.43|29.29|29.46|29.32|29.47|29.33|29.41|29.27|45
1727556000000|2024-09-28 20:40:00|29.45|29.31|29.44|29.3|29.46|29.32|29.43|29.29|36
1727556300000|2024-09-28 20:45:00|29.45|29.31|29.41|29.27|29.45|29.31|29.4|29.26|60
1727556600000|2024-09-28 20:50:00|29.42|29.28|29.37|29.23|29.42|29.28|29.36|29.22|30
1727556900000|2024-09-28 20:55:00|29.36|29.22|29.39|29.25|29.39|29.25|29.36|29.22|33
1727557200000|2024-09-28 21:00:00|29.4|29.26|29.4|29.26|29.42|29.28|29.37|29.23|103
1727557500000|2024-09-28 21:05:00|29.39|29.25|29.37|29.23|29.4|29.26|29.37|29.23|72
1727557800000|2024-09-28 21:10:00|29.36|29.22|29.26|29.12|29.37|29.23|29.26|29.12|53
1727558100000|2024-09-28 21:15:00|29.27|29.13|29.24|29.1|29.28|29.14|29.23|29.09|35
1727558400000|2024-09-28 21:20:00|29.23|29.09|29.26|29.12|29.26|29.12|29.19|29.05|103
1727558700000|2024-09-28 21:25:00|29.25|29.11|29.33|29.19|29.34|29.2|29.23|29.09|72
1727559000000|2024-09-28 21:30:00|29.32|29.18|29.36|29.22|29.37|29.23|29.32|29.18|43
1727559300000|2024-09-28 21:35:00|29.35|29.21|29.35|29.21|29.39|29.25|29.34|29.2|102
1727559600000|2024-09-28 21:40:00|29.36|29.22|29.35|29.21|29.36|29.22|29.33|29.19|43
1727559900000|2024-09-28 21:45:00|29.36|29.22|29.33|29.19|29.37|29.23|29.33|29.19|31
1727560200000|2024-09-28 21:50:00|29.34|29.2|29.37|29.23|29.37|29.23|29.33|29.19|82
1727560500000|2024-09-28 21:55:00|29.36|29.22|29.41|29.27|29.41|29.27|29.35|29.21|46
1727560800000|2024-09-28 22:00:00|29.4|29.26|29.34|29.2|29.44|29.3|29.34|29.2|83
1727561100000|2024-09-28 22:05:00|29.35|29.21|29.32|29.18|29.38|29.24|29.29|29.15|63
1727561400000|2024-09-28 22:10:00|29.33|29.19|29.35|29.21|29.37|29.23|29.29|29.15|89
1727561700000|2024-09-28 22:15:00|29.36|29.22|29.39|29.25|29.39|29.25|29.33|29.19|94
1727562000000|2024-09-28 22:20:00|29.4|29.26|29.41|29.27|29.43|29.29|29.39|29.25|50
1727562300000|2024-09-28 22:25:00|29.42|29.28|29.39|29.25|29.43|29.29|29.38|29.24|78
1727562600000|2024-09-28 22:30:00|29.4|29.26|29.39|29.25|29.4|29.26|29.34|29.2|99
1727562900000|2024-09-28 22:35:00|29.38|29.24|29.4|29.26|29.42|29.28|29.35|29.21|87
1727563200000|2024-09-28 22:40:00|29.39|29.25|29.36|29.22|29.4|29.26|29.34|29.2|94
1727563500000|2024-09-28 22:45:00|29.37|29.23|29.37|29.23|29.39|29.25|29.35|29.21|39
1727563800000|2024-09-28 22:50:00|29.38|29.24|29.39|29.25|29.39|29.25|29.37|29.23|48
1727564100000|2024-09-28 22:55:00|29.38|29.24|29.35|29.21|29.38|29.24|29.34|29.2|48
1727564400000|2024-09-28 23:00:00|29.36|29.22|29.33|29.19|29.36|29.22|29.32|29.18|56
1727564700000|2024-09-28 23:05:00|29.32|29.18|29.32|29.18|29.33|29.19|29.31|29.17|60
1727565000000|2024-09-28 23:10:00|29.31|29.17|29.29|29.15|29.31|29.17|29.29|29.15|49
1727565300000|2024-09-28 23:15:00|29.3|29.16|29.26|29.12|29.3|29.16|29.26|29.12|33
1727565600000|2024-09-28 23:20:00|29.27|29.13|29.23|29.09|29.29|29.15|29.21|29.07|82
1727565900000|2024-09-28 23:25:00|29.24|29.1|29.27|29.13|29.27|29.13|29.21|29.07|54
1727566200000|2024-09-28 23:30:00|29.26|29.12|29.34|29.2|29.35|29.21|29.26|29.12|68
1727566500000|2024-09-28 23:35:00|29.33|29.19|29.35|29.21|29.35|29.21|29.32|29.18|65
1727566800000|2024-09-28 23:40:00|29.34|29.2|29.34|29.2|29.35|29.21|29.31|29.17|122
1727567100000|2024-09-28 23:45:00|29.33|29.19|29.37|29.23|29.43|29.29|29.32|29.18|158
1727567400000|2024-09-28 23:50:00|29.38|29.24|29.43|29.29|29.44|29.3|29.36|29.22|111
1727567700000|2024-09-28 23:55:00|29.42|29.28|29.37|29.23|29.43|29.29|29.37|29.23|125
1727568000000|2024-09-29 00:00:00|29.38|29.24|29.39|29.25|29.41|29.27|29.35|29.21|99
1727568300000|2024-09-29 00:05:00|29.38|29.24|29.42|29.28|29.43|29.29|29.35|29.21|111
1727568600000|2024-09-29 00:10:00|29.43|29.29|29.44|29.3|29.46|29.32|29.41|29.27|91
1727568900000|2024-09-29 00:15:00|29.43|29.29|29.49|29.35|29.52|29.38|29.41|29.27|101
1727569200000|2024-09-29 00:20:00|29.5|29.36|29.53|29.39|29.56|29.42|29.49|29.35|115
1727569500000|2024-09-29 00:25:00|29.54|29.4|29.48|29.34|29.54|29.4|29.45|29.31|97
1727569800000|2024-09-29 00:30:00|29.49|29.35|29.34|29.2|29.49|29.35|29.33|29.19|104
1727570100000|2024-09-29 00:35:00|29.35|29.21|29.33|29.19|29.4|29.26|29.32|29.18|96
1727570400000|2024-09-29 00:40:00|29.31|29.17|29.27|29.13|29.34|29.2|29.26|29.12|114
1727570700000|2024-09-29 00:45:00|29.26|29.12|29.28|29.14|29.32|29.18|29.21|29.07|161
1727571000000|2024-09-29 00:50:00|29.29|29.15|29.28|29.14|29.3|29.16|29.23|29.09|139
1727571300000|2024-09-29 00:55:00|29.27|29.13|29.23|29.09|29.31|29.17|29.22|29.08|96
1727571600000|2024-09-29 01:00:00|29.24|29.1|29.28|29.14|29.31|29.17|29.23|29.09|125
1727571900000|2024-09-29 01:05:00|29.29|29.15|29.24|29.1|29.31|29.17|29.21|29.07|113
1727572200000|2024-09-29 01:10:00|29.25|29.11|29.24|29.1|29.27|29.13|29.22|29.08|101
1727572500000|2024-09-29 01:15:00|29.25|29.11|29.24|29.1|29.28|29.14|29.19|29.05|115
1727572800000|2024-09-29 01:20:00|29.23|29.09|29.24|29.1|29.28|29.14|29.21|29.07|114
1727573100000|2024-09-29 01:25:00|29.23|29.09|29.22|29.08|29.28|29.14|29.21|29.07|115
1727573400000|2024-09-29 01:30:00|29.23|29.09|29.24|29.1|29.27|29.13|29.22|29.08|108
1727573700000|2024-09-29 01:35:00|29.25|29.11|29.21|29.07|29.25|29.11|29.18|29.04|85
1727574000000|2024-09-29 01:40:00|29.2|29.06|29.17|29.03|29.21|29.07|29.16|29.02|43
1727574300000|2024-09-29 01:45:00|29.18|29.04|29.21|29.07|29.21|29.07|29.17|29.03|110
1727574600000|2024-09-29 01:50:00|29.22|29.08|29.26|29.12|29.26|29.12|29.19|29.05|119
1727574900000|2024-09-29 01:55:00|29.25|29.11|29.31|29.17|29.34|29.2|29.25|29.11|65
1727575200000|2024-09-29 02:00:00|29.32|29.18|29.25|29.11|29.32|29.18|29.22|29.08|94
1727575500000|2024-09-29 02:05:00|29.24|29.1|29.3|29.16|29.3|29.16|29.22|29.08|120
1727575800000|2024-09-29 02:10:00|29.29|29.15|29.34|29.2|29.4|29.26|29.29|29.15|126
1727576100000|2024-09-29 02:15:00|29.33|29.19|29.38|29.24|29.38|29.24|29.27|29.13|126
1727576400000|2024-09-29 02:20:00|29.39|29.25|29.4|29.26|29.43|29.29|29.38|29.24|118
1727576700000|2024-09-29 02:25:00|29.39|29.25|29.36|29.22|29.4|29.26|29.33|29.19|107
1727577000000|2024-09-29 02:30:00|29.37|29.23|29.29|29.15|29.4|29.26|29.28|29.14|101
1727577300000|2024-09-29 02:35:00|29.28|29.14|29.27|29.13|29.3|29.16|29.25|29.11|135
1727577600000|2024-09-29 02:40:00|29.26|29.12|29.31|29.17|29.32|29.18|29.23|29.09|68
1727577900000|2024-09-29 02:45:00|29.32|29.18|29.35|29.21|29.36|29.22|29.3|29.16|96
1727578200000|2024-09-29 02:50:00|29.34|29.2|29.32|29.18|29.35|29.21|29.27|29.13|116
1727578500000|2024-09-29 02:55:00|29.3|29.16|29.26|29.12|29.31|29.17|29.24|29.1|72
1727578800000|2024-09-29 03:00:00|29.25|29.11|29.24|29.1|29.26|29.12|29.21|29.07|85
1727579100000|2024-09-29 03:05:00|29.23|29.09|29.22|29.08|29.24|29.1|29.19|29.05|90
1727579400000|2024-09-29 03:10:00|29.21|29.07|29.16|29.02|29.23|29.09|29.16|29.02|77
1727579700000|2024-09-29 03:15:00|29.17|29.03|29.15|29.01|29.19|29.05|29.12|28.98|93
1727580000000|2024-09-29 03:20:00|29.16|29.02|29.2|29.06|29.2|29.06|29.15|29.01|59
1727580300000|2024-09-29 03:25:00|29.19|29.05|29.23|29.09|29.26|29.12|29.19|29.05|119
1727580600000|2024-09-29 03:30:00|29.24|29.1|29.24|29.1|29.25|29.11|29.19|29.05|92
1727580900000|2024-09-29 03:35:00|29.23|29.09|29.24|29.1|29.26|29.12|29.22|29.08|49
1727581200000|2024-09-29 03:40:00|29.26|29.12|29.25|29.11|29.27|29.13|29.24|29.1|52
1727581500000|2024-09-29 03:45:00|29.26|29.12|29.22|29.08|29.26|29.12|29.22|29.08|130
1727581800000|2024-09-29 03:50:00|29.23|29.09|29.21|29.07|29.24|29.1|29.21|29.07|112
1727582100000|2024-09-29 03:55:00|29.22|29.08|29.2|29.06|29.25|29.11|29.2|29.06|83
1727582400000|2024-09-29 04:00:00|29.21|29.07|29.17|29.03|29.21|29.07|29.15|29.01|64
1727582700000|2024-09-29 04:05:00|29.18|29.04|29.17|29.03|29.19|29.05|29.12|28.98|93
1727583000000|2024-09-29 04:10:00|29.16|29.02|29.12|28.98|29.17|29.03|29.12|28.98|79
1727583300000|2024-09-29 04:15:00|29.11|28.97|29.09|28.95|29.12|28.98|29.06|28.92|87
1727583600000|2024-09-29 04:20:00|29.08|28.94|29.1|28.96|29.11|28.97|29.03|28.89|78
1727583900000|2024-09-29 04:25:00|29.11|28.97|29.14|29|29.17|29.03|29.09|28.95|52
1727584200000|2024-09-29 04:30:00|29.15|29.01|29.11|28.97|29.15|29.01|29.09|28.95|84
1727584500000|2024-09-29 04:35:00|29.12|28.98|29.13|28.99|29.15|29.01|29.1|28.96|131
1727584800000|2024-09-29 04:40:00|29.14|29|29.15|29.01|29.18|29.04|29.12|28.98|66
1727585100000|2024-09-29 04:45:00|29.16|29.02|29.1|28.96|29.17|29.03|29.1|28.96|53
1727585400000|2024-09-29 04:50:00|29.11|28.97|29.09|28.95|29.12|28.98|29.07|28.93|83
1727585700000|2024-09-29 04:55:00|29.1|28.96|29.14|29|29.16|29.02|29.1|28.96|74
1727586000000|2024-09-29 05:00:00|29.13|28.99|29.1|28.96|29.14|29|29.08|28.94|72
1727586300000|2024-09-29 05:05:00|29.11|28.97|29.11|28.97|29.14|29|29.1|28.96|77
1727586600000|2024-09-29 05:10:00|29.12|28.98|29.11|28.97|29.15|29.01|29.1|28.96|70
1727586900000|2024-09-29 05:15:00|29.12|28.98|29.14|29|29.15|29.01|29.1|28.96|135
1727587200000|2024-09-29 05:20:00|29.15|29.01|29.2|29.06|29.23|29.09|29.14|29|101
1727587500000|2024-09-29 05:25:00|29.19|29.05|29.21|29.07|29.26|29.12|29.19|29.05|79
1727587800000|2024-09-29 05:30:00|29.2|29.06|29.1|28.96|29.21|29.07|29.09|28.95|67
1727588100000|2024-09-29 05:35:00|29.09|28.95|29.09|28.95|29.12|28.98|29.06|28.92|144
1727588400000|2024-09-29 05:40:00|29.08|28.94|29.04|28.9|29.12|28.98|29.04|28.9|99
1727588700000|2024-09-29 05:45:00|29.05|28.91|29.04|28.9|29.08|28.94|29.02|28.88|113
1727589000000|2024-09-29 05:50:00|29.05|28.91|29.06|28.92|29.08|28.94|29.03|28.89|105
1727589300000|2024-09-29 05:55:00|29.05|28.91|29.07|28.93|29.1|28.96|29.05|28.91|98
1727589600000|2024-09-29 06:00:00|29.06|28.92|29.05|28.91|29.1|28.96|29.04|28.9|117
1727589900000|2024-09-29 06:05:00|29.06|28.92|29.07|28.93|29.08|28.94|29.02|28.88|74
1727590200000|2024-09-29 06:10:00|29.06|28.92|28.98|28.84|29.06|28.92|28.98|28.84|134
1727590500000|2024-09-29 06:15:00|28.97|28.83|28.9|28.76|28.98|28.84|28.89|28.75|152
1727590800000|2024-09-29 06:20:00|28.89|28.75|28.95|28.81|28.95|28.81|28.86|28.72|134
1727591100000|2024-09-29 06:25:00|28.96|28.82|28.92|28.78|28.96|28.82|28.9|28.76|123
1727591400000|2024-09-29 06:30:00|28.91|28.77|28.81|28.67|28.94|28.8|28.81|28.67|76
1727591700000|2024-09-29 06:35:00|28.82|28.68|28.83|28.69|28.88|28.74|28.8|28.66|120
1727592000000|2024-09-29 06:40:00|28.82|28.68|28.84|28.7|28.87|28.73|28.8|28.66|85
1727592300000|2024-09-29 06:45:00|28.83|28.69|28.82|28.68|28.86|28.72|28.78|28.64|106
1727592600000|2024-09-29 06:50:00|28.83|28.69|28.86|28.72|28.87|28.73|28.79|28.65|118
1727592900000|2024-09-29 06:55:00|28.85|28.71|28.85|28.71|28.9|28.76|28.83|28.69|84
1727593200000|2024-09-29 07:00:00|28.84|28.7|28.86|28.72|28.9|28.76|28.81|28.67|120
1727593500000|2024-09-29 07:05:00|28.87|28.73|28.92|28.78|28.93|28.79|28.86|28.72|179
1727593800000|2024-09-29 07:10:00|28.93|28.79|28.93|28.79|28.94|28.8|28.89|28.75|157
1727594100000|2024-09-29 07:15:00|28.94|28.8|28.91|28.77|28.94|28.8|28.87|28.73|129
1727594400000|2024-09-29 07:20:00|28.9|28.76|28.77|28.63|28.91|28.77|28.75|28.61|155
1727594700000|2024-09-29 07:25:00|28.76|28.62|28.82|28.68|28.82|28.68|28.76|28.62|135
1727595000000|2024-09-29 07:30:00|28.81|28.67|28.8|28.66|28.84|28.7|28.76|28.62|85
1727595300000|2024-09-29 07:35:00|28.78|28.64|28.77|28.63|28.8|28.66|28.76|28.62|90
1727595600000|2024-09-29 07:40:00|28.76|28.62|28.74|28.6|28.77|28.63|28.72|28.58|98
1727595900000|2024-09-29 07:45:00|28.73|28.59|28.68|28.54|28.75|28.61|28.66|28.52|96
1727596200000|2024-09-29 07:50:00|28.69|28.55|28.69|28.55|28.7|28.56|28.64|28.5|148
1727596500000|2024-09-29 07:55:00|28.68|28.54|28.7|28.56|28.71|28.57|28.65|28.51|94
1727596800000|2024-09-29 08:00:00|28.69|28.55|28.68|28.54|28.7|28.56|28.62|28.48|143
1727597100000|2024-09-29 08:05:00|28.69|28.55|28.81|28.67|28.81|28.67|28.69|28.55|135
1727597400000|2024-09-29 08:10:00|28.8|28.66|28.79|28.65|28.81|28.67|28.75|28.61|96
1727597700000|2024-09-29 08:15:00|28.78|28.64|28.7|28.56|28.79|28.65|28.7|28.56|108
1727598000000|2024-09-29 08:20:00|28.71|28.57|28.63|28.49|28.72|28.58|28.63|28.49|107
1727598300000|2024-09-29 08:25:00|28.64|28.5|28.65|28.51|28.68|28.54|28.63|28.49|86
1727598600000|2024-09-29 08:30:00|28.66|28.52|28.71|28.57|28.71|28.57|28.63|28.49|79
1727598900000|2024-09-29 08:35:00|28.7|28.56|28.71|28.57|28.77|28.63|28.68|28.54|131
1727599200000|2024-09-29 08:40:00|28.72|28.58|28.76|28.62|28.77|28.63|28.7|28.56|64
1727599500000|2024-09-29 08:45:00|28.75|28.61|28.71|28.57|28.77|28.63|28.69|28.55|70
1727599800000|2024-09-29 08:50:00|28.7|28.56|28.69|28.55|28.71|28.57|28.66|28.52|82
1727600100000|2024-09-29 08:55:00|28.7|28.56|28.69|28.55|28.7|28.56|28.67|28.53|73
1727600400000|2024-09-29 09:00:00|28.68|28.54|28.78|28.64|28.79|28.65|28.68|28.54|81
1727600700000|2024-09-29 09:05:00|28.79|28.65|28.84|28.7|28.86|28.72|28.78|28.64|65
1727601000000|2024-09-29 09:10:00|28.85|28.71|28.85|28.71|28.86|28.72|28.83|28.69|45
1727601300000|2024-09-29 09:15:00|28.86|28.72|28.87|28.73|28.87|28.73|28.84|28.7|105
1727601600000|2024-09-29 09:20:00|28.86|28.72|28.86|28.72|28.87|28.73|28.84|28.7|120
1727601900000|2024-09-29 09:25:00|28.85|28.71|28.86|28.72|28.87|28.73|28.84|28.7|132
1727602200000|2024-09-29 09:30:00|28.87|28.73|28.88|28.74|28.9|28.76|28.86|28.72|67
1727602500000|2024-09-29 09:35:00|28.89|28.75|28.9|28.76|28.91|28.77|28.88|28.74|77
1727602800000|2024-09-29 09:40:00|28.91|28.77|28.86|28.72|28.91|28.77|28.85|28.71|98
1727603100000|2024-09-29 09:45:00|28.87|28.73|28.83|28.69|28.87|28.73|28.82|28.68|63
1727603400000|2024-09-29 09:50:00|28.82|28.68|28.79|28.65|28.83|28.69|28.78|28.64|104
1727603700000|2024-09-29 09:55:00|28.78|28.64|28.78|28.64|28.79|28.65|28.76|28.62|49
1727604000000|2024-09-29 10:00:00|28.77|28.63|28.74|28.6|28.78|28.64|28.74|28.6|108
1727604300000|2024-09-29 10:05:00|28.75|28.61|28.77|28.63|28.8|28.66|28.74|28.6|59
1727604600000|2024-09-29 10:10:00|28.76|28.62|28.74|28.6|28.78|28.64|28.73|28.59|107
1727604900000|2024-09-29 10:15:00|28.73|28.59|28.73|28.59|28.74|28.6|28.69|28.55|80
1727605200000|2024-09-29 10:20:00|28.72|28.58|28.69|28.55|28.73|28.59|28.67|28.53|81
1727605500000|2024-09-29 10:25:00|28.68|28.54|28.66|28.52|28.69|28.55|28.65|28.51|64
1727605800000|2024-09-29 10:30:00|28.67|28.53|28.68|28.54|28.7|28.56|28.63|28.49|69
1727606100000|2024-09-29 10:35:00|28.69|28.55|28.7|28.56|28.7|28.56|28.67|28.53|59
1727606400000|2024-09-29 10:40:00|28.69|28.55|28.72|28.58|28.72|28.58|28.69|28.55|50
1727606700000|2024-09-29 10:45:00|28.73|28.59|28.74|28.6|28.75|28.61|28.72|28.58|86
1727607000000|2024-09-29 10:50:00|28.73|28.59|28.68|28.54|28.74|28.6|28.66|28.52|63
1727607300000|2024-09-29 10:55:00|28.67|28.53|28.69|28.55|28.7|28.56|28.67|28.53|92
1727607600000|2024-09-29 11:00:00|28.68|28.54|28.7|28.56|28.71|28.57|28.67|28.53|43
1727607900000|2024-09-29 11:05:00|28.71|28.57|28.74|28.6|28.74|28.6|28.7|28.56|64
1727608200000|2024-09-29 11:10:00|28.73|28.59|28.75|28.61|28.76|28.62|28.69|28.55|53
1727608500000|2024-09-29 11:15:00|28.76|28.62|28.72|28.58|28.77|28.63|28.71|28.57|33
1727608800000|2024-09-29 11:20:00|28.71|28.57|28.71|28.57|28.73|28.59|28.7|28.56|97
1727609100000|2024-09-29 11:25:00|28.72|28.58|28.74|28.6|28.75|28.61|28.7|28.56|56
1727609400000|2024-09-29 11:30:00|28.73|28.59|28.73|28.59|28.74|28.6|28.71|28.57|90
1727609700000|2024-09-29 11:35:00|28.74|28.6|28.74|28.6|28.77|28.63|28.73|28.59|58
1727610000000|2024-09-29 11:40:00|28.75|28.61|28.79|28.65|28.79|28.65|28.74|28.6|65
1727610300000|2024-09-29 11:45:00|28.78|28.64|28.8|28.66|28.8|28.66|28.76|28.62|61
1727610600000|2024-09-29 11:50:00|28.81|28.67|28.77|28.63|28.81|28.67|28.77|28.63|67
1727610900000|2024-09-29 11:55:00|28.78|28.64|28.77|28.63|28.79|28.65|28.76|28.62|67
1727611200000|2024-09-29 12:00:00|28.76|28.62|28.77|28.63|28.78|28.64|28.73|28.59|79
1727611500000|2024-09-29 12:05:00|28.78|28.64|28.78|28.64|28.81|28.67|28.77|28.63|68
1727611800000|2024-09-29 12:10:00|28.77|28.63|28.79|28.65|28.79|28.65|28.75|28.61|117
1727612100000|2024-09-29 12:15:00|28.78|28.64|28.77|28.63|28.79|28.65|28.74|28.6|87
1727612400000|2024-09-29 12:20:00|28.76|28.62|28.68|28.54|28.77|28.63|28.68|28.54|111
1727612700000|2024-09-29 12:25:00|28.67|28.53|28.68|28.54|28.71|28.57|28.64|28.5|99
1727613000000|2024-09-29 12:30:00|28.69|28.55|28.65|28.51|28.7|28.56|28.62|28.48|101
1727613300000|2024-09-29 12:35:00|28.64|28.5|28.66|28.52|28.68|28.54|28.63|28.49|71
1727613600000|2024-09-29 12:40:00|28.67|28.53|28.66|28.52|28.68|28.54|28.64|28.5|94
1727613900000|2024-09-29 12:45:00|28.65|28.51|28.63|28.49|28.67|28.53|28.62|28.48|66
1727614200000|2024-09-29 12:50:00|28.62|28.48|28.51|28.37|28.62|28.48|28.5|28.36|101
1727614500000|2024-09-29 12:55:00|28.5|28.36|28.45|28.31|28.51|28.37|28.43|28.29|115
1727614800000|2024-09-29 13:00:00|28.46|28.32|28.37|28.23|28.46|28.32|28.33|28.19|146
1727615100000|2024-09-29 13:05:00|28.38|28.24|28.46|28.32|28.47|28.33|28.37|28.23|153
1727615400000|2024-09-29 13:10:00|28.47|28.33|28.55|28.41|28.57|28.43|28.46|28.32|170
1727615700000|2024-09-29 13:15:00|28.54|28.4|28.52|28.38|28.6|28.46|28.5|28.36|119
1727616000000|2024-09-29 13:20:00|28.51|28.37|28.59|28.45|28.61|28.47|28.51|28.37|118
1727616300000|2024-09-29 13:25:00|28.6|28.46|28.55|28.41|28.6|28.46|28.53|28.39|62
1727616600000|2024-09-29 13:30:00|28.54|28.4|28.57|28.43|28.59|28.45|28.53|28.39|64
1727616900000|2024-09-29 13:35:00|28.58|28.44|28.6|28.46|28.6|28.46|28.54|28.4|83
1727617200000|2024-09-29 13:40:00|28.61|28.47|28.7|28.56|28.7|28.56|28.6|28.46|176
1727617500000|2024-09-29 13:45:00|28.69|28.55|28.75|28.61|28.76|28.62|28.67|28.53|105
1727617800000|2024-09-29 13:50:00|28.74|28.6|28.72|28.58|28.8|28.66|28.71|28.57|62
1727618100000|2024-09-29 13:55:00|28.71|28.57|28.76|28.62|28.76|28.62|28.69|28.55|60
1727618400000|2024-09-29 14:00:00|28.75|28.61|28.72|28.58|28.76|28.62|28.69|28.55|114
1727618700000|2024-09-29 14:05:00|28.73|28.59|28.65|28.51|28.74|28.6|28.65|28.51|128
1727619000000|2024-09-29 14:10:00|28.66|28.52|28.67|28.53|28.71|28.57|28.63|28.49|98
1727619300000|2024-09-29 14:15:00|28.66|28.52|28.71|28.57|28.74|28.6|28.66|28.52|99
1727619600000|2024-09-29 14:20:00|28.7|28.56|28.65|28.51|28.74|28.6|28.65|28.51|146
1727619900000|2024-09-29 14:25:00|28.66|28.52|28.72|28.58|28.72|28.58|28.65|28.51|76
1727620200000|2024-09-29 14:30:00|28.71|28.57|28.67|28.53|28.77|28.63|28.67|28.53|107
1727620500000|2024-09-29 14:35:00|28.68|28.54|28.65|28.51|28.72|28.58|28.65|28.51|127
1727620800000|2024-09-29 14:40:00|28.66|28.52|28.63|28.49|28.67|28.53|28.61|28.47|80
1727621100000|2024-09-29 14:45:00|28.64|28.5|28.6|28.46|28.7|28.56|28.6|28.46|107
1727621400000|2024-09-29 14:50:00|28.59|28.45|28.6|28.46|28.62|28.48|28.57|28.43|78
1727621700000|2024-09-29 14:55:00|28.61|28.47|28.62|28.48|28.64|28.5|28.58|28.44|86
1727622000000|2024-09-29 15:00:00|28.63|28.49|28.64|28.5|28.65|28.51|28.58|28.44|102
1727622300000|2024-09-29 15:05:00|28.63|28.49|28.58|28.44|28.63|28.49|28.57|28.43|172
1727622600000|2024-09-29 15:10:00|28.59|28.45|28.66|28.52|28.67|28.53|28.54|28.4|116
1727622900000|2024-09-29 15:15:00|28.67|28.53|28.69|28.55|28.75|28.61|28.67|28.53|160
1727623200000|2024-09-29 15:20:00|28.7|28.56|28.72|28.58|28.73|28.59|28.68|28.54|113
1727623500000|2024-09-29 15:25:00|28.73|28.59|28.68|28.54|28.76|28.62|28.65|28.51|118
1727623800000|2024-09-29 15:30:00|28.69|28.55|28.8|28.66|28.82|28.68|28.66|28.52|105
1727624100000|2024-09-29 15:35:00|28.79|28.65|28.85|28.71|28.88|28.74|28.79|28.65|73
1727624400000|2024-09-29 15:40:00|28.86|28.72|28.89|28.75|28.9|28.76|28.84|28.7|89
1727624700000|2024-09-29 15:45:00|28.9|28.76|28.85|28.71|28.9|28.76|28.83|28.69|88
1727625000000|2024-09-29 15:50:00|28.87|28.73|28.85|28.71|28.9|28.76|28.85|28.71|67
1727625300000|2024-09-29 15:55:00|28.86|28.72|28.93|28.79|28.94|28.8|28.86|28.72|69
1727625600000|2024-09-29 16:00:00|28.92|28.78|29.02|28.88|29.04|28.9|28.9|28.76|154
1727625900000|2024-09-29 16:05:00|29.01|28.87|28.93|28.79|29.02|28.88|28.93|28.79|148
1727626200000|2024-09-29 16:10:00|28.94|28.8|28.94|28.8|28.96|28.82|28.9|28.76|125
1727626500000|2024-09-29 16:15:00|28.93|28.79|28.85|28.71|28.94|28.8|28.84|28.7|111
1727626800000|2024-09-29 16:20:00|28.84|28.7|28.88|28.74|28.89|28.75|28.83|28.69|63
1727627100000|2024-09-29 16:25:00|28.87|28.73|28.82|28.68|28.87|28.73|28.8|28.66|70
1727627400000|2024-09-29 16:30:00|28.81|28.67|28.81|28.67|28.88|28.74|28.81|28.67|75
1727627700000|2024-09-29 16:35:00|28.8|28.66|28.77|28.63|28.81|28.67|28.72|28.58|142
1727628000000|2024-09-29 16:40:00|28.76|28.62|28.86|28.72|28.86|28.72|28.76|28.62|152
1727628300000|2024-09-29 16:45:00|28.87|28.73|28.92|28.78|28.94|28.8|28.85|28.71|135
1727628600000|2024-09-29 16:50:00|28.93|28.79|28.97|28.83|28.99|28.85|28.9|28.76|115
1727628900000|2024-09-29 16:55:00|28.96|28.82|28.98|28.84|29.04|28.9|28.93|28.79|78
1727629200000|2024-09-29 17:00:00|28.99|28.85|29.08|28.94|29.09|28.95|28.97|28.83|136
1727629500000|2024-09-29 17:05:00|29.09|28.95|29.14|29|29.16|29.02|29.07|28.93|137
1727629800000|2024-09-29 17:10:00|29.15|29.01|29.19|29.05|29.22|29.08|29.12|28.98|177
1727630100000|2024-09-29 17:15:00|29.2|29.06|29.23|29.09|29.26|29.12|29.19|29.05|119
1727630400000|2024-09-29 17:20:00|29.22|29.08|29.17|29.03|29.24|29.1|29.17|29.03|175
1727630700000|2024-09-29 17:25:00|29.16|29.02|29.16|29.02|29.18|29.04|29.13|28.99|84
1727631000000|2024-09-29 17:30:00|29.17|29.03|29.23|29.09|29.24|29.1|29.17|29.03|126
1727631300000|2024-09-29 17:35:00|29.22|29.08|29.18|29.04|29.25|29.11|29.17|29.03|60
1727631600000|2024-09-29 17:40:00|29.17|29.03|29.17|29.03|29.22|29.08|29.17|29.03|98
1727631900000|2024-09-29 17:45:00|29.16|29.02|29.12|28.98|29.21|29.07|29.11|28.97|133
1727632200000|2024-09-29 17:50:00|29.13|28.99|29.11|28.97|29.14|29|29.07|28.93|93
1727632500000|2024-09-29 17:55:00|29.1|28.96|29.09|28.95|29.14|29|29.09|28.95|76
1727632800000|2024-09-29 18:00:00|29.1|28.96|29.12|28.98|29.13|28.99|29.07|28.93|138
1727633100000|2024-09-29 18:05:00|29.13|28.99|29.17|29.03|29.18|29.04|29.1|28.96|150
1727633400000|2024-09-29 18:10:00|29.18|29.04|29.12|28.98|29.19|29.05|29.12|28.98|29
1727633700000|2024-09-29 18:15:00|29.13|28.99|29.07|28.93|29.15|29.01|29.07|28.93|59
1727634000000|2024-09-29 18:20:00|29.08|28.94|29.04|28.9|29.09|28.95|29.03|28.89|85
1727634300000|2024-09-29 18:25:00|29.03|28.89|29.05|28.91|29.08|28.94|29.03|28.89|82
1727634600000|2024-09-29 18:30:00|29.04|28.9|29.09|28.95|29.09|28.95|29.02|28.88|131
1727634900000|2024-09-29 18:35:00|29.1|28.96|29.13|28.99|29.14|29|29.1|28.96|63
1727635200000|2024-09-29 18:40:00|29.14|29|29.12|28.98|29.16|29.02|29.12|28.98|63
1727635500000|2024-09-29 18:45:00|29.13|28.99|29.09|28.95|29.14|29|29.08|28.94|73
1727635800000|2024-09-29 18:50:00|29.08|28.94|29.08|28.94|29.09|28.95|29.05|28.91|101
1727636100000|2024-09-29 18:55:00|29.07|28.93|29.07|28.93|29.12|28.98|29.04|28.9|129
1727636400000|2024-09-29 19:00:00|29.06|28.92|29.1|28.96|29.12|28.98|29.06|28.92|113
1727636700000|2024-09-29 19:05:00|29.11|28.97|29.11|28.97|29.13|28.99|29.09|28.95|100
1727637000000|2024-09-29 19:10:00|29.1|28.96|29.13|28.99|29.13|28.99|29.07|28.93|82
1727637300000|2024-09-29 19:15:00|29.12|28.98|29.11|28.97|29.12|28.98|29.06|28.92|109
1727637600000|2024-09-29 19:20:00|29.12|28.98|29.18|29.04|29.19|29.05|29.11|28.97|77
1727637900000|2024-09-29 19:25:00|29.19|29.05|29.14|29|29.2|29.06|29.14|29|77
1727638200000|2024-09-29 19:30:00|29.15|29.01|29.18|29.04|29.18|29.04|29.12|28.98|83
1727638500000|2024-09-29 19:35:00|29.19|29.05|29.42|28.78|29.42|29.05|29.15|28.78|56
1727638800000|2024-09-29 19:40:00|29.41|28.77|29.47|28.83|29.47|28.83|29.4|28.76|64
1727639100000|2024-09-29 19:45:00|29.46|28.82|29.47|28.83|29.52|28.88|29.46|28.82|110
1727639400000|2024-09-29 19:50:00|29.46|28.82|29.51|28.87|29.52|28.88|29.46|28.82|84
1727639700000|2024-09-29 19:55:00|29.52|28.88|29.6|28.96|29.6|28.96|29.51|28.87|117
1727640000000|2024-09-29 20:00:00|29.61|28.97|29.69|29.05|29.71|29.07|29.58|28.94|133
1727640300000|2024-09-29 20:05:00|29.68|29.04|29.56|28.92|29.71|29.07|29.54|28.9|184
1727640600000|2024-09-29 20:10:00|29.57|28.93|29.47|28.83|29.57|28.93|29.43|28.79|181
1727640900000|2024-09-29 20:15:00|29.48|28.84|29.56|28.92|29.61|28.97|29.48|28.84|160
1727641200000|2024-09-29 20:20:00|29.57|28.93|29.42|28.78|29.57|28.93|29.4|28.76|147
1727641500000|2024-09-29 20:25:00|29.41|28.77|29.4|28.76|29.43|28.79|29.37|28.73|127
1727641800000|2024-09-29 20:30:00|29.41|28.77|29.48|28.84|29.52|28.88|29.36|28.72|142
1727642100000|2024-09-29 20:35:00|29.47|28.83|29.51|28.87|29.53|28.89|29.44|28.8|107
1727642400000|2024-09-29 20:40:00|29.5|28.86|29.46|28.82|29.54|28.9|29.44|28.8|116
1727642700000|2024-09-29 20:45:00|29.47|28.83|29.39|28.75|29.5|28.86|29.39|28.75|75
1727643000000|2024-09-29 20:50:00|29.4|28.76|29.46|28.82|29.47|28.83|29.39|28.75|137
1727643300000|2024-09-29 20:55:00|29.45|28.81|29.47|28.83|29.48|28.84|29.41|28.77|92
1727643600000|2024-09-29 21:00:00|29.22|29.08|29.34|29.2|29.35|29.21|29.2|29.06|103
1727643900000|2024-09-29 21:05:00|29.33|29.19|29.37|29.23|29.39|29.25|29.33|29.19|81
1727644200000|2024-09-29 21:10:00|29.38|29.24|29.35|29.21|29.39|29.25|29.32|29.18|82
1727644500000|2024-09-29 21:15:00|29.34|29.2|29.39|29.25|29.4|29.26|29.32|29.18|53
1727644800000|2024-09-29 21:20:00|29.4|29.26|29.48|29.34|29.51|29.37|29.39|29.25|84
1727645100000|2024-09-29 21:25:00|29.49|29.35|29.39|29.25|29.49|29.35|29.39|29.25|66
1727645400000|2024-09-29 21:30:00|29.38|29.24|29.32|29.18|29.39|29.25|29.32|29.18|60
1727645700000|2024-09-29 21:35:00|29.33|29.19|29.34|29.2|29.34|29.2|29.27|29.13|44
1727646000000|2024-09-29 21:40:00|29.33|29.19|29.3|29.16|29.35|29.21|29.29|29.15|14
1727646300000|2024-09-29 21:45:00|29.29|29.15|29.29|29.15|29.3|29.16|29.29|29.15|3
1727646600000|2024-09-29 21:50:00|29.28|29.14|29.27|29.13|29.29|29.15|29.27|29.13|14
1727646900000|2024-09-29 21:55:00|29.28|29.14|29.32|29.18|29.32|29.18|29.28|29.14|29
1727647200000|2024-09-29 22:00:00|29.31|29.17|29.33|29.19|29.33|29.19|29.25|29.11|106
1727647500000|2024-09-29 22:05:00|29.32|29.18|29.35|29.21|29.38|29.24|29.3|29.16|50
1727647800000|2024-09-29 22:10:00|29.36|29.22|29.25|29.11|29.36|29.22|29.14|29|121
1727648100000|2024-09-29 22:15:00|29.24|29.1|29.19|29.05|29.27|29.13|29.14|29|86
1727648400000|2024-09-29 22:20:00|29.18|29.04|29.23|29.09|29.24|29.1|29.12|28.98|83
1727648700000|2024-09-29 22:25:00|29.24|29.1|29.21|29.07|29.25|29.11|29.18|29.04|71
1727649000000|2024-09-29 22:30:00|29.22|29.08|29.34|29.2|29.37|29.23|29.22|29.08|67
1727649300000|2024-09-29 22:35:00|29.35|29.21|29.29|29.15|29.38|29.24|29.29|29.15|70
1727649600000|2024-09-29 22:40:00|29.3|29.16|29.19|29.05|29.3|29.16|29.19|29.05|52
1727649900000|2024-09-29 22:45:00|29.2|29.06|29.23|29.09|29.28|29.14|29.19|29.05|73
1727650200000|2024-09-29 22:50:00|29.22|29.08|29.18|29.04|29.25|29.11|29.18|29.04|69
1727650500000|2024-09-29 22:55:00|29.19|29.05|29.15|29.01|29.2|29.06|29.14|29|53
1727650800000|2024-09-29 23:00:00|29.16|29.02|29.2|29.06|29.22|29.08|29.16|29.02|78
1727651100000|2024-09-29 23:05:00|29.21|29.07|29.11|28.97|29.21|29.07|29.09|28.95|88
1727651400000|2024-09-29 23:10:00|29.12|28.98|29.15|29.01|29.15|29.01|29.08|28.94|64
1727651700000|2024-09-29 23:15:00|29.16|29.02|29.16|29.02|29.18|29.04|29.11|28.97|87
1727652000000|2024-09-29 23:20:00|29.14|29|29.1|28.96|29.18|29.04|29.1|28.96|70
1727652300000|2024-09-29 23:25:00|29.11|28.97|28.98|28.84|29.11|28.97|28.98|28.84|41
1727652600000|2024-09-29 23:30:00|28.99|28.85|28.99|28.85|29.01|28.87|28.98|28.84|17
1727652900000|2024-09-29 23:35:00|28.98|28.84|29.04|28.9|29.07|28.93|28.98|28.84|37
1727653200000|2024-09-29 23:40:00|29.05|28.91|29.06|28.92|29.08|28.94|29.01|28.87|61
1727653500000|2024-09-29 23:45:00|29.05|28.91|29.19|29.05|29.2|29.06|29.05|28.91|98
1727653800000|2024-09-29 23:50:00|29.18|29.04|29.16|29.02|29.2|29.06|29.13|28.99|61
1727654100000|2024-09-29 23:55:00|29.15|29.01|29.13|28.99|29.16|29.02|29.11|28.97|14
1727654700000|2024-09-30 00:05:00|29.11|28.97|29.13|28.99|29.17|29.03|29.05|28.91|90
1727655000000|2024-09-30 00:10:00|29.14|29|29.08|28.94|29.15|29.01|29.07|28.93|35
1727655300000|2024-09-30 00:15:00|29.07|28.93|29.08|28.94|29.13|28.99|29.06|28.92|53
1727655900000|2024-09-30 00:25:00|28.89|28.75|28.86|28.72|28.92|28.78|28.83|28.69|97
1727656200000|2024-09-30 00:30:00|28.87|28.73|28.65|28.51|28.87|28.73|28.65|28.51|204
1727656500000|2024-09-30 00:35:00|28.66|28.52|28.74|28.6|28.74|28.6|28.63|28.49|158
1727656800000|2024-09-30 00:40:00|28.75|28.61|28.84|28.7|28.84|28.7|28.74|28.6|40
1727657100000|2024-09-30 00:45:00|28.86|28.72|28.94|28.8|28.96|28.82|28.8|28.66|178
1727657400000|2024-09-30 00:50:00|28.95|28.81|28.92|28.78|28.96|28.82|28.91|28.77|24
1727657700000|2024-09-30 00:55:00|28.96|28.82|29.02|28.88|29.03|28.89|28.96|28.82|49
1727658000000|2024-09-30 01:00:00|29.01|28.87|29.01|28.87|29.04|28.9|28.94|28.8|173
1727658300000|2024-09-30 01:05:00|29.02|28.88|29.01|28.87|29.1|28.96|29|28.86|99
1727658900000|2024-09-30 01:15:00|28.89|28.75|28.75|28.61|28.89|28.75|28.74|28.6|18
1727659200000|2024-09-30 01:20:00|28.76|28.62|28.75|28.61|28.77|28.63|28.74|28.6|15
1727659500000|2024-09-30 01:25:00|28.74|28.6|28.85|28.71|28.85|28.71|28.73|28.59|90
1727659800000|2024-09-30 01:30:00|28.86|28.72|28.92|28.78|28.94|28.8|28.83|28.69|133
1727660100000|2024-09-30 01:35:00|28.91|28.77|28.83|28.69|28.93|28.79|28.81|28.67|140
1727660400000|2024-09-30 01:40:00|28.82|28.68|28.76|28.62|28.85|28.71|28.76|28.62|105
1727660700000|2024-09-30 01:45:00|28.71|28.57|28.55|28.41|28.71|28.57|28.54|28.4|95
1727661000000|2024-09-30 01:50:00|28.56|28.42|28.54|28.4|28.6|28.46|28.51|28.37|165
1727661300000|2024-09-30 01:55:00|28.55|28.41|28.5|28.36|28.56|28.42|28.47|28.33|130
1727661600000|2024-09-30 02:00:00|28.49|28.35|28.47|28.33|28.55|28.41|28.46|28.32|189
1727661900000|2024-09-30 02:05:00|28.48|28.34|28.55|28.41|28.55|28.41|28.47|28.33|172
1727662200000|2024-09-30 02:10:00|28.54|28.4|28.45|28.31|28.54|28.4|28.36|28.22|262
1727662500000|2024-09-30 02:15:00|28.46|28.32|28.44|28.3|28.46|28.32|28.42|28.28|9
1727662800000|2024-09-30 02:20:00|28.47|28.33|28.51|28.37|28.54|28.4|28.47|28.33|150
1727663100000|2024-09-30 02:25:00|28.5|28.36|28.45|28.31|28.51|28.37|28.43|28.29|121
1727663400000|2024-09-30 02:30:00|28.44|28.3|28.44|28.3|28.44|28.3|28.44|28.3|1
1727663700000|2024-09-30 02:35:00|28.42|28.28|28.4|28.26|28.44|28.3|28.34|28.2|204
1727664000000|2024-09-30 02:40:00|28.41|28.27|28.46|28.32|28.46|28.32|28.4|28.26|31
1727664300000|2024-09-30 02:45:00|28.45|28.31|28.48|28.34|28.49|28.35|28.42|28.28|73
1727664600000|2024-09-30 02:50:00|28.43|28.29|28.43|28.29|28.43|28.29|28.43|28.29|1
1727664900000|2024-09-30 02:55:00|28.44|28.3|28.4|28.26|28.45|28.31|28.39|28.25|103
1727665200000|2024-09-30 03:00:00|28.41|28.27|28.4|28.26|28.41|28.27|28.34|28.2|111
1727665500000|2024-09-30 03:05:00|28.38|28.24|28.34|28.2|28.4|28.26|28.34|28.2|60
1727665800000|2024-09-30 03:10:00|28.23|28.09|28.38|28.24|28.4|28.26|28.22|28.08|111
1727666100000|2024-09-30 03:15:00|28.37|28.23|28.43|28.29|28.45|28.31|28.31|28.17|232
1727666400000|2024-09-30 03:20:00|28.44|28.3|28.45|28.31|28.47|28.33|28.41|28.27|140
1727666700000|2024-09-30 03:25:00|28.44|28.3|28.48|28.34|28.49|28.35|28.44|28.3|68
1727667000000|2024-09-30 03:30:00|28.51|28.37|28.55|28.41|28.55|28.41|28.51|28.37|13
1727667300000|2024-09-30 03:35:00|28.54|28.4|28.61|28.47|28.64|28.5|28.54|28.4|111
1727667600000|2024-09-30 03:40:00|28.62|28.48|28.64|28.5|28.68|28.54|28.6|28.46|99
1727667900000|2024-09-30 03:45:00|28.65|28.51|28.59|28.45|28.66|28.52|28.59|28.45|117
1727668200000|2024-09-30 03:50:00|28.6|28.46|28.61|28.47|28.65|28.51|28.59|28.45|74
1727668500000|2024-09-30 03:55:00|28.6|28.46|28.66|28.52|28.66|28.52|28.6|28.46|41
1727668800000|2024-09-30 04:00:00|28.65|28.51|28.56|28.42|28.67|28.53|28.54|28.4|127
1727669100000|2024-09-30 04:05:00|28.57|28.43|28.59|28.45|28.63|28.49|28.57|28.43|53
1727669400000|2024-09-30 04:10:00|28.6|28.46|28.56|28.42|28.61|28.47|28.53|28.39|53
1727669700000|2024-09-30 04:15:00|28.57|28.43|28.53|28.39|28.58|28.44|28.52|28.38|46
1727670300000|2024-09-30 04:25:00|28.5|28.36|28.44|28.3|28.5|28.36|28.43|28.29|49
1727670600000|2024-09-30 04:30:00|28.48|28.34|28.5|28.36|28.5|28.36|28.47|28.33|7
1727670900000|2024-09-30 04:35:00|28.51|28.37|28.52|28.38|28.54|28.4|28.5|28.36|66
1727671200000|2024-09-30 04:40:00|28.53|28.39|28.49|28.35|28.53|28.39|28.46|28.32|61
1727671500000|2024-09-30 04:45:00|28.5|28.36|28.5|28.36|28.53|28.39|28.47|28.33|59
1727671800000|2024-09-30 04:50:00|28.51|28.37|28.55|28.41|28.57|28.43|28.49|28.35|47
1727672100000|2024-09-30 04:55:00|28.54|28.4|28.56|28.42|28.59|28.45|28.54|28.4|53
1727672400000|2024-09-30 05:00:00|28.57|28.43|28.53|28.39|28.57|28.43|28.48|28.34|85
1727672700000|2024-09-30 05:05:00|28.52|28.38|28.64|28.5|28.66|28.52|28.52|28.38|59
1727673000000|2024-09-30 05:10:00|28.65|28.51|28.59|28.45|28.65|28.51|28.59|28.45|55
1727673300000|2024-09-30 05:15:00|28.58|28.44|28.64|28.5|28.66|28.52|28.58|28.44|68
1727673600000|2024-09-30 05:20:00|28.65|28.51|28.68|28.54|28.69|28.55|28.63|28.49|51
1727673900000|2024-09-30 05:25:00|28.69|28.55|28.73|28.59|28.74|28.6|28.67|28.53|67
1727674200000|2024-09-30 05:30:00|28.74|28.6|28.71|28.57|28.74|28.6|28.69|28.55|50
1727674500000|2024-09-30 05:35:00|28.7|28.56|28.71|28.57|28.73|28.59|28.68|28.54|55
1727674800000|2024-09-30 05:40:00|28.72|28.58|28.68|28.54|28.72|28.58|28.67|28.53|50
1727675100000|2024-09-30 05:45:00|28.69|28.55|28.75|28.61|28.77|28.63|28.68|28.54|41
1727675400000|2024-09-30 05:50:00|28.74|28.6|28.76|28.62|28.79|28.65|28.73|28.59|74
1727675700000|2024-09-30 05:55:00|28.77|28.63|28.8|28.66|28.81|28.67|28.77|28.63|38
1727676000000|2024-09-30 06:00:00|28.81|28.67|28.85|28.71|28.88|28.74|28.78|28.64|107
1727676300000|2024-09-30 06:05:00|28.86|28.72|28.89|28.75|28.9|28.76|28.86|28.72|22
1727676600000|2024-09-30 06:10:00|28.88|28.74|28.9|28.76|28.9|28.76|28.87|28.73|8
1727676900000|2024-09-30 06:15:00|28.89|28.75|28.86|28.72|28.92|28.78|28.86|28.72|85
1727677200000|2024-09-30 06:20:00|28.85|28.71|28.81|28.67|28.86|28.72|28.81|28.67|47
1727677500000|2024-09-30 06:25:00|28.82|28.68|28.81|28.67|28.83|28.69|28.77|28.63|66
1727677800000|2024-09-30 06:30:00|28.82|28.68|28.82|28.68|28.84|28.7|28.77|28.63|65
1727678100000|2024-09-30 06:35:00|28.83|28.69|28.72|28.58|28.83|28.69|28.72|28.58|81
1727678400000|2024-09-30 06:40:00|28.73|28.59|28.71|28.57|28.75|28.61|28.69|28.55|57
1727678700000|2024-09-30 06:45:00|28.7|28.56|28.69|28.55|28.74|28.6|28.67|28.53|93
1727679000000|2024-09-30 06:50:00|28.68|28.54|28.68|28.54|28.69|28.55|28.67|28.53|13
1727679300000|2024-09-30 06:55:00|28.64|28.5|28.59|28.45|28.64|28.5|28.59|28.45|32
1727679600000|2024-09-30 07:00:00|28.58|28.44|28.6|28.46|28.6|28.46|28.57|28.43|27
1727679900000|2024-09-30 07:05:00|28.64|28.5|28.7|28.56|28.71|28.57|28.64|28.5|12
1727680200000|2024-09-30 07:10:00|28.75|28.61|28.75|28.61|28.75|28.61|28.75|28.61|1
1727680500000|2024-09-30 07:15:00|28.8|28.66|28.84|28.7|28.86|28.72|28.74|28.6|101
1727680800000|2024-09-30 07:20:00|28.85|28.71|28.82|28.68|28.85|28.71|28.82|28.68|42
1727681100000|2024-09-30 07:25:00|28.81|28.67|28.8|28.66|28.84|28.7|28.8|28.66|19
1727681400000|2024-09-30 07:30:00|28.81|28.67|28.86|28.72|28.87|28.73|28.79|28.65|78
1727681700000|2024-09-30 07:35:00|28.87|28.73|28.78|28.64|28.88|28.74|28.78|28.64|66
1727682000000|2024-09-30 07:40:00|28.79|28.65|28.76|28.62|28.81|28.67|28.76|28.62|77
1727682300000|2024-09-30 07:45:00|28.77|28.63|28.89|28.75|28.9|28.76|28.77|28.63|40
1727682600000|2024-09-30 07:50:00|28.88|28.74|28.99|28.85|28.99|28.85|28.85|28.71|69
1727682900000|2024-09-30 07:55:00|29|28.86|29.04|28.9|29.06|28.92|28.98|28.84|68
1727683200000|2024-09-30 08:00:00|29.03|28.89|28.96|28.82|29.08|28.94|28.96|28.82|90
1727683500000|2024-09-30 08:05:00|28.95|28.81|28.94|28.8|29|28.86|28.91|28.77|122
1727683800000|2024-09-30 08:10:00|28.95|28.81|28.92|28.78|28.96|28.82|28.86|28.72|95
1727684100000|2024-09-30 08:15:00|28.91|28.77|28.89|28.75|28.94|28.8|28.87|28.73|66
1727684400000|2024-09-30 08:20:00|28.88|28.74|28.78|28.64|28.9|28.76|28.77|28.63|102
1727684700000|2024-09-30 08:25:00|28.77|28.63|28.81|28.67|28.85|28.71|28.75|28.61|96
1727685000000|2024-09-30 08:30:00|28.8|28.66|28.87|28.73|28.89|28.75|28.78|28.64|131
1727685300000|2024-09-30 08:35:00|28.88|28.74|28.79|28.65|28.89|28.75|28.79|28.65|92
1727685600000|2024-09-30 08:40:00|28.78|28.64|28.8|28.66|28.86|28.72|28.77|28.63|82
1727685900000|2024-09-30 08:45:00|28.81|28.67|28.83|28.69|28.84|28.7|28.68|28.54|159
1727686200000|2024-09-30 08:50:00|28.84|28.7|28.9|28.76|28.91|28.77|28.83|28.69|62
1727686500000|2024-09-30 08:55:00|28.96|28.82|28.94|28.8|29.04|28.9|28.94|28.8|64
1727686800000|2024-09-30 09:00:00|28.93|28.79|28.78|28.64|28.95|28.81|28.73|28.59|106
1727687100000|2024-09-30 09:05:00|28.79|28.65|28.73|28.59|28.83|28.69|28.73|28.59|149
1727687400000|2024-09-30 09:10:00|28.74|28.6|28.72|28.58|28.8|28.66|28.68|28.54|93
1727687700000|2024-09-30 09:15:00|28.73|28.59|28.8|28.66|28.81|28.67|28.61|28.47|191
1727688000000|2024-09-30 09:20:00|28.81|28.67|28.8|28.66|28.82|28.68|28.75|28.61|99
1727688300000|2024-09-30 09:25:00|28.81|28.67|28.73|28.59|28.83|28.69|28.72|28.58|109
1727688600000|2024-09-30 09:30:00|28.74|28.6|28.69|28.55|28.78|28.64|28.64|28.5|129
1727688900000|2024-09-30 09:35:00|28.68|28.54|28.6|28.46|28.75|28.61|28.6|28.46|136
1727689200000|2024-09-30 09:40:00|28.61|28.47|28.61|28.47|28.63|28.49|28.58|28.44|138
1727689500000|2024-09-30 09:45:00|28.62|28.48|28.48|28.34|28.63|28.49|28.48|28.34|161
1727689800000|2024-09-30 09:50:00|28.47|28.33|28.44|28.3|28.49|28.35|28.41|28.27|167
1727690100000|2024-09-30 09:55:00|28.43|28.29|28.31|28.17|28.45|28.31|28.31|28.17|27
1727690400000|2024-09-30 10:00:00|28.32|28.18|28.35|28.21|28.4|28.26|28.26|28.12|196
1727690700000|2024-09-30 10:05:00|28.34|28.2|28.34|28.2|28.38|28.24|28.34|28.2|78
1727691600000|2024-09-30 10:20:00|28.12|27.98|28.22|28.08|28.24|28.1|28.11|27.97|135
1727691900000|2024-09-30 10:25:00|28.21|28.07|28.24|28.1|28.3|28.16|28.17|28.03|161
1727692200000|2024-09-30 10:30:00|28.25|28.11|28.14|28|28.25|28.11|28.12|27.98|160
1727692500000|2024-09-30 10:35:00|28.15|28.01|28.1|27.96|28.17|28.03|28.08|27.94|74
1727692800000|2024-09-30 10:40:00|28.09|27.95|28.13|27.99|28.17|28.03|28.09|27.95|73
1727693400000|2024-09-30 10:50:00|28.19|28.05|28.15|28.01|28.19|28.05|28.13|27.99|37
1727693700000|2024-09-30 10:55:00|28.14|28|28.23|28.09|28.24|28.1|28.14|28|68
1727694000000|2024-09-30 11:00:00|28.14|28|28.14|28|28.14|28|28.13|27.99|5
1727694300000|2024-09-30 11:05:00|28.15|28.01|28.16|28.02|28.18|28.04|28.08|27.94|133
1727694600000|2024-09-30 11:10:00|28.17|28.03|28.23|28.09|28.25|28.11|28.14|28|89
1727694900000|2024-09-30 11:15:00|28.24|28.1|28.22|28.08|28.24|28.1|28.22|28.08|5
1727695200000|2024-09-30 11:20:00|28.21|28.07|28.27|28.13|28.29|28.15|28.19|28.05|78
1727695500000|2024-09-30 11:25:00|28.28|28.14|28.35|28.21|28.36|28.22|28.27|28.13|117
1727695800000|2024-09-30 11:30:00|28.34|28.2|28.39|28.25|28.39|28.25|28.3|28.16|153
1727696100000|2024-09-30 11:35:00|28.4|28.26|28.38|28.24|28.4|28.26|28.38|28.24|39
1727696400000|2024-09-30 11:40:00|28.33|28.19|28.29|28.15|28.33|28.19|28.28|28.14|29
1727696700000|2024-09-30 11:45:00|28.25|28.11|28.2|28.06|28.25|28.11|28.19|28.05|88
1727697000000|2024-09-30 11:50:00|28.21|28.07|28.22|28.08|28.24|28.1|28.18|28.04|95
1727697300000|2024-09-30 11:55:00|28.23|28.09|28.4|28.26|28.4|28.26|28.22|28.08|210
1727697600000|2024-09-30 12:00:00|28.39|28.25|28.35|28.21|28.41|28.27|28.34|28.2|123
1727698200000|2024-09-30 12:10:00|28.4|28.26|28.49|28.35|28.49|28.35|28.4|28.26|16
1727698500000|2024-09-30 12:15:00|28.48|28.34|28.52|28.38|28.54|28.4|28.48|28.34|42
1727698800000|2024-09-30 12:20:00|28.49|28.35|28.46|28.32|28.49|28.35|28.43|28.29|40
1727699100000|2024-09-30 12:25:00|28.47|28.33|28.45|28.31|28.49|28.35|28.45|28.31|53
1727699700000|2024-09-30 12:35:00|28.47|28.33|28.43|28.29|28.51|28.37|28.41|28.27|105
1727700000000|2024-09-30 12:40:00|28.44|28.3|28.37|28.23|28.45|28.31|28.37|28.23|41
1727700300000|2024-09-30 12:45:00|28.52|28.38|28.53|28.39|28.54|28.4|28.51|28.37|43
1727700600000|2024-09-30 12:50:00|28.54|28.4|28.64|28.5|28.64|28.5|28.53|28.39|164
1727701200000|2024-09-30 13:00:00|28.57|28.43|28.63|28.49|28.66|28.52|28.56|28.42|134
1727701500000|2024-09-30 13:05:00|28.61|28.47|28.55|28.41|28.63|28.49|28.55|28.41|62
1727702100000|2024-09-30 13:15:00|28.58|28.44|28.64|28.5|28.66|28.52|28.58|28.44|49
1727702400000|2024-09-30 13:20:00|28.63|28.49|28.6|28.46|28.63|28.49|28.57|28.43|71
1727702700000|2024-09-30 13:25:00|28.58|28.44|28.56|28.42|28.58|28.44|28.53|28.39|49
1727703000000|2024-09-30 13:30:00|28.57|28.43|28.59|28.45|28.59|28.45|28.52|28.38|67
1727703600000|2024-09-30 13:40:00|28.55|28.41|28.56|28.42|28.56|28.42|28.48|28.34|155
1727703900000|2024-09-30 13:45:00|28.57|28.43|28.58|28.44|28.63|28.49|28.57|28.43|229
1727704200000|2024-09-30 13:50:00|28.59|28.45|28.46|28.32|28.61|28.47|28.46|28.32|132
1727704500000|2024-09-30 13:55:00|28.47|28.33|28.39|28.25|28.49|28.35|28.39|28.25|133
1727704800000|2024-09-30 14:00:00|28.4|28.26|28.31|28.17|28.43|28.29|28.3|28.16|190
1727705100000|2024-09-30 14:05:00|28.32|28.18|28.27|28.13|28.36|28.22|28.22|28.08|155
1727705400000|2024-09-30 14:10:00|28.28|28.14|28.27|28.13|28.34|28.2|28.23|28.09|163
1727705700000|2024-09-30 14:15:00|28.25|28.11|28.14|28|28.27|28.13|28.14|28|227
1727706000000|2024-09-30 14:20:00|28.13|27.99|28.13|27.99|28.2|28.06|28.13|27.99|161
1727706300000|2024-09-30 14:25:00|28.12|27.98|28.2|28.06|28.21|28.07|28.12|27.98|65
1727706600000|2024-09-30 14:30:00|28.25|28.11|28.28|28.14|28.28|28.14|28.21|28.07|48
1727706900000|2024-09-30 14:35:00|28.33|28.19|28.42|28.28|28.45|28.31|28.33|28.19|39
1727707200000|2024-09-30 14:40:00|28.43|28.29|28.37|28.23|28.46|28.32|28.35|28.21|170
1727707500000|2024-09-30 14:45:00|28.36|28.22|28.36|28.22|28.39|28.25|28.35|28.21|48
1727707800000|2024-09-30 14:50:00|28.35|28.21|28.35|28.21|28.39|28.25|28.3|28.16|146
1727708100000|2024-09-30 14:55:00|28.32|28.18|28.23|28.09|28.35|28.21|28.22|28.08|57
1727708400000|2024-09-30 15:00:00|28.24|28.1|28.38|28.24|28.39|28.25|28.24|28.1|165
1727708700000|2024-09-30 15:05:00|28.37|28.23|28.28|28.14|28.39|28.25|28.28|28.14|110
1727709300000|2024-09-30 15:15:00|28.32|28.18|28.39|28.25|28.45|28.31|28.32|28.18|142
1727709600000|2024-09-30 15:20:00|28.4|28.26|28.4|28.26|28.4|28.26|28.39|28.25|7
1727709900000|2024-09-30 15:25:00|28.39|28.25|28.38|28.24|28.4|28.26|28.35|28.21|59
1727710200000|2024-09-30 15:30:00|28.33|28.19|28.27|28.13|28.33|28.19|28.26|28.12|67
1727710500000|2024-09-30 15:35:00|28.26|28.12|28.25|28.11|28.28|28.14|28.24|28.1|28
1727710800000|2024-09-30 15:40:00|28.19|28.05|28.19|28.05|28.25|28.11|28.11|27.97|112
1727711100000|2024-09-30 15:45:00|28.2|28.06|28.16|28.02|28.27|28.13|28.14|28|175
1727711400000|2024-09-30 15:50:00|28.15|28.01|28.09|27.95|28.17|28.03|28.08|27.94|196
1727711700000|2024-09-30 15:55:00|28.1|27.96|28.04|27.9|28.13|27.99|28.02|27.88|171
1727712000000|2024-09-30 16:00:00|28.05|27.91|28.11|27.97|28.11|27.97|28.04|27.9|132
1727712300000|2024-09-30 16:05:00|28.1|27.96|28.07|27.93|28.15|28.01|28.07|27.93|158
1727712600000|2024-09-30 16:10:00|28.08|27.94|28.17|28.03|28.18|28.04|28.08|27.94|171
1727712900000|2024-09-30 16:15:00|28.18|28.04|28.21|28.07|28.23|28.09|28.17|28.03|33
1727713200000|2024-09-30 16:20:00|28.18|28.04|28.29|28.15|28.29|28.15|28.18|28.04|134
1727713500000|2024-09-30 16:25:00|28.3|28.16|28.31|28.17|28.35|28.21|28.29|28.15|121
1727713800000|2024-09-30 16:30:00|28.32|28.18|28.28|28.14|28.34|28.2|28.23|28.09|155
1727714100000|2024-09-30 16:35:00|28.29|28.15|28.32|28.18|28.32|28.18|28.28|28.14|17
1727714400000|2024-09-30 16:40:00|28.25|28.11|28.29|28.15|28.29|28.15|28.19|28.05|57
1727715300000|2024-09-30 16:55:00|28.3|28.16|28.31|28.17|28.32|28.18|28.3|28.16|12
1727715600000|2024-09-30 17:00:00|28.32|28.18|28.22|28.08|28.34|28.2|28.22|28.08|107
1727715900000|2024-09-30 17:05:00|28.23|28.09|28.21|28.07|28.24|28.1|28.17|28.03|58
1727716200000|2024-09-30 17:10:00|28.23|28.09|28.27|28.13|28.29|28.15|28.23|28.09|67
1727716500000|2024-09-30 17:15:00|28.28|28.14|28.24|28.1|28.28|28.14|28.24|28.1|45
1727716800000|2024-09-30 17:20:00|28.27|28.13|28.34|28.2|28.36|28.22|28.27|28.13|94
1727717100000|2024-09-30 17:25:00|28.33|28.19|28.23|28.09|28.35|28.21|28.23|28.09|94
1727717400000|2024-09-30 17:30:00|28.22|28.08|28.23|28.09|28.25|28.11|28.22|28.08|38
1727717700000|2024-09-30 17:35:00|28.24|28.1|28.28|28.14|28.28|28.14|28.24|28.1|27
1727718000000|2024-09-30 17:40:00|28.27|28.13|28.27|28.13|28.31|28.17|28.23|28.09|134
1727718300000|2024-09-30 17:45:00|28.26|28.12|28.25|28.11|28.28|28.14|28.23|28.09|83
1727718600000|2024-09-30 17:50:00|28.26|28.12|28.23|28.09|28.26|28.12|28.22|28.08|32
1727718900000|2024-09-30 17:55:00|28.22|28.08|28.3|28.16|28.31|28.17|28.19|28.05|154
1727719200000|2024-09-30 18:00:00|28.31|28.17|28.26|28.12|28.35|28.21|28.25|28.11|126
1727719500000|2024-09-30 18:05:00|28.27|28.13|28.15|28.01|28.27|28.13|28.13|27.99|111
1727719800000|2024-09-30 18:10:00|28.14|28|28.16|28.02|28.17|28.03|28.1|27.96|153
1727720100000|2024-09-30 18:15:00|28.15|28.01|28.13|27.99|28.15|28.01|28.06|27.92|166
1727720400000|2024-09-30 18:20:00|28.12|27.98|28.11|27.97|28.14|28|28.06|27.92|207
1727720700000|2024-09-30 18:25:00|28.1|27.96|28.07|27.93|28.17|28.03|28.06|27.92|82
1727721000000|2024-09-30 18:30:00|28.06|27.92|28.1|27.96|28.12|27.98|28.06|27.92|51
1727721300000|2024-09-30 18:35:00|28.09|27.95|28.17|28.03|28.17|28.03|28.07|27.93|116
1727721600000|2024-09-30 18:40:00|28.18|28.04|28.17|28.03|28.18|28.04|28.14|28|18
1727721900000|2024-09-30 18:45:00|28.18|28.04|28.21|28.07|28.29|28.15|28.18|28.04|142
1727722200000|2024-09-30 18:50:00|28.22|28.08|28.25|28.11|28.28|28.14|28.2|28.06|94
1727722500000|2024-09-30 18:55:00|28.24|28.1|28.23|28.09|28.25|28.11|28.22|28.08|22
1727722800000|2024-09-30 19:00:00|28.24|28.1|28.24|28.1|28.26|28.12|28.18|28.04|114
1727723100000|2024-09-30 19:05:00|28.25|28.11|28.27|28.13|28.3|28.16|28.25|28.11|83
1727723400000|2024-09-30 19:10:00|28.28|28.14|28.19|28.05|28.29|28.15|28.18|28.04|107
1727723700000|2024-09-30 19:15:00|28.18|28.04|28.26|28.12|28.27|28.13|28.18|28.04|39
1727724000000|2024-09-30 19:20:00|28.25|28.11|28.24|28.1|28.29|28.15|28.22|28.08|56
1727724300000|2024-09-30 19:25:00|28.25|28.11|28.16|28.02|28.26|28.12|28.14|28|77
1727724900000|2024-09-30 19:35:00|28.14|28|28.13|27.99|28.17|28.03|28.09|27.95|83
1727725800000|2024-09-30 19:50:00|28.07|27.93|28.05|27.91|28.07|27.93|28.04|27.9|33
1727726100000|2024-09-30 19:55:00|28.06|27.92|28.03|27.89|28.09|27.95|28.01|27.87|95
1727726400000|2024-09-30 20:00:00|28.02|27.88|28.03|27.89|28.07|27.93|28.01|27.87|74
1727727000000|2024-09-30 20:10:00|28.09|27.95|28.1|27.96|28.14|28|28.09|27.95|69
1727727300000|2024-09-30 20:15:00|28.11|27.97|28.24|28.1|28.24|28.1|28.1|27.96|75
1727727600000|2024-09-30 20:20:00|28.23|28.09|28.33|28.19|28.38|28.24|28.22|28.08|113
1727727900000|2024-09-30 20:25:00|28.34|28.2|28.27|28.13|28.34|28.2|28.27|28.13|80
1727728200000|2024-09-30 20:30:00|28.28|28.14|28.38|28.24|28.41|28.27|28.27|28.13|116
1727728500000|2024-09-30 20:35:00|28.39|28.25|28.36|28.22|28.39|28.25|28.33|28.19|50
1727728800000|2024-09-30 20:40:00|28.35|28.21|28.3|28.16|28.38|28.24|28.29|28.15|70
1727729100000|2024-09-30 20:45:00|28.29|28.15|28.32|28.18|28.32|28.18|28.28|28.14|65
1727729400000|2024-09-30 20:50:00|28.33|28.19|28.34|28.2|28.4|28.26|28.31|28.17|73
1727729700000|2024-09-30 20:55:00|28.35|28.21|28.33|28.19|28.36|28.22|28.32|28.18|25
1727730000000|2024-09-30 21:00:00|28.34|28.2|28.27|28.13|28.34|28.2|28.26|28.12|98
1727730300000|2024-09-30 21:05:00|28.28|28.14|28.34|28.2|28.35|28.21|28.27|28.13|57
1727730600000|2024-09-30 21:10:00|28.33|28.19|28.3|28.16|28.35|28.21|28.3|28.16|70
1727730900000|2024-09-30 21:15:00|28.31|28.17|28.29|28.15|28.31|28.17|28.27|28.13|18
1727731200000|2024-09-30 21:20:00|28.28|28.14|28.3|28.16|28.3|28.16|28.27|28.13|47
1727731500000|2024-09-30 21:25:00|28.29|28.15|28.3|28.16|28.3|28.16|28.27|28.13|62
1727731800000|2024-09-30 21:30:00|28.31|28.17|28.29|28.15|28.33|28.19|28.29|28.15|37
1727732100000|2024-09-30 21:35:00|28.28|28.14|28.24|28.1|28.29|28.15|28.24|28.1|77
1727732400000|2024-09-30 21:40:00|28.23|28.09|28.15|28.01|28.24|28.1|28.14|28|33
1727732700000|2024-09-30 21:45:00|28.17|28.03|28.2|28.06|28.2|28.06|28.17|28.03|20
1727733000000|2024-09-30 21:50:00|28.19|28.05|28.19|28.05|28.2|28.06|28.18|28.04|35
1727733300000|2024-09-30 21:55:00|28.18|28.04|28.19|28.05|28.24|28.1|28.18|28.04|62
1727733600000|2024-09-30 22:00:00|28.2|28.06|28.22|28.08|28.22|28.08|28.15|28.01|43
1727733900000|2024-09-30 22:05:00|28.23|28.09|28.22|28.08|28.25|28.11|28.18|28.04|42
1727734200000|2024-09-30 22:10:00|28.23|28.09|28.16|28.02|28.23|28.09|28.16|28.02|34
1727734500000|2024-09-30 22:15:00|28.15|28.01|28.03|27.89|28.16|28.02|28.02|27.88|53
1727734800000|2024-09-30 22:20:00|28.04|27.9|28.06|27.92|28.09|27.95|28.02|27.88|23
1727735100000|2024-09-30 22:25:00|28.05|27.91|27.98|27.84|28.06|27.92|27.96|27.82|81
1727735400000|2024-09-30 22:30:00|27.96|27.82|27.99|27.85|28|27.86|27.91|27.77|83
1727735700000|2024-09-30 22:35:00|28|27.86|27.94|27.8|28.01|27.87|27.91|27.77|38
1727736000000|2024-09-30 22:40:00|27.95|27.81|27.96|27.82|27.98|27.84|27.93|27.79|62
1727736300000|2024-09-30 22:45:00|27.97|27.83|27.96|27.82|27.97|27.83|27.95|27.81|8
1727736600000|2024-09-30 22:50:00|27.98|27.84|28.02|27.88|28.02|27.88|27.98|27.84|7
1727736900000|2024-09-30 22:55:00|27.95|27.81|27.87|27.73|27.95|27.81|27.86|27.72|4
1727737200000|2024-09-30 23:00:00|27.88|27.74|27.82|27.68|27.88|27.74|27.72|27.58|183
1727737500000|2024-09-30 23:05:00|27.81|27.67|27.97|27.83|27.98|27.84|27.77|27.63|157
1727737800000|2024-09-30 23:10:00|27.96|27.82|28.02|27.88|28.05|27.91|27.96|27.82|157
1727738100000|2024-09-30 23:15:00|28.03|27.89|28.02|27.88|28.04|27.9|27.95|27.81|125
1727738400000|2024-09-30 23:20:00|28.03|27.89|27.95|27.81|28.04|27.9|27.9|27.76|130
1727738700000|2024-09-30 23:25:00|27.94|27.8|27.89|27.75|27.96|27.82|27.87|27.73|42
1727739600000|2024-09-30 23:40:00|27.67|27.53|27.69|27.55|27.75|27.61|27.63|27.49|102
1727739900000|2024-09-30 23:45:00|27.71|27.57|27.72|27.58|27.8|27.66|27.67|27.53|163
1727740500000|2024-09-30 23:55:00|27.82|27.68|27.78|27.64|27.86|27.72|27.78|27.64|56
1727740800000|2024-10-01 00:00:00|27.79|27.65|27.77|27.63|27.86|27.72|27.71|27.57|164
1727741100000|2024-10-01 00:05:00|27.78|27.64|27.81|27.67|27.83|27.69|27.77|27.63|53
1727741400000|2024-10-01 00:10:00|27.83|27.69|27.83|27.69|27.85|27.71|27.81|27.67|36
1727741700000|2024-10-01 00:15:00|27.82|27.68|27.77|27.63|27.85|27.71|27.76|27.62|128
1727742000000|2024-10-01 00:20:00|27.78|27.64|27.77|27.63|27.8|27.66|27.76|27.62|46
1727742300000|2024-10-01 00:25:00|27.89|27.75|27.94|27.8|27.96|27.82|27.88|27.74|131
1727742600000|2024-10-01 00:30:00|27.95|27.81|27.88|27.74|28.01|27.87|27.88|27.74|164
1727742900000|2024-10-01 00:35:00|27.89|27.75|27.9|27.76|27.96|27.82|27.87|27.73|142
1727743200000|2024-10-01 00:40:00|27.91|27.77|27.94|27.8|27.97|27.83|27.9|27.76|132
1727743500000|2024-10-01 00:45:00|27.95|27.81|28.03|27.89|28.05|27.91|27.94|27.8|91
1727743800000|2024-10-01 00:50:00|28.04|27.9|28.06|27.92|28.12|27.98|28.03|27.89|131
1727744100000|2024-10-01 00:55:00|28.07|27.93|28.09|27.95|28.1|27.96|28.07|27.93|45
1727744700000|2024-10-01 01:05:00|28.1|27.96|28.11|27.97|28.16|28.02|28.09|27.95|99
1727745000000|2024-10-01 01:10:00|28.12|27.98|28.11|27.97|28.16|28.02|28.1|27.96|107
1727745300000|2024-10-01 01:15:00|28.1|27.96|28.1|27.96|28.14|28|28.09|27.95|111
1727745600000|2024-10-01 01:20:00|28.11|27.97|28.11|27.97|28.12|27.98|28.1|27.96|7
1727745900000|2024-10-01 01:25:00|28.12|27.98|28.15|28.01|28.15|28.01|28.1|27.96|36
1727746200000|2024-10-01 01:30:00|28.2|28.06|28.2|28.06|28.25|28.11|28.19|28.05|75
1727746500000|2024-10-01 01:35:00|28.19|28.05|28.16|28.02|28.22|28.08|28.14|28|81
1727746800000|2024-10-01 01:40:00|28.15|28.01|28.18|28.04|28.18|28.04|28.15|28.01|26
1727747100000|2024-10-01 01:45:00|28.19|28.05|28.18|28.04|28.19|28.05|28.14|28|52
1727747400000|2024-10-01 01:50:00|28.12|27.98|28.11|27.97|28.12|27.98|28.09|27.95|16
1727747700000|2024-10-01 01:55:00|28.12|27.98|28.1|27.96|28.13|27.99|28.09|27.95|11
1727748000000|2024-10-01 02:00:00|28.07|27.93|28.07|27.93|28.09|27.95|28.07|27.93|11
1727748600000|2024-10-01 02:10:00|28|27.86|27.9|27.76|28|27.86|27.88|27.74|109
1727748900000|2024-10-01 02:15:00|27.91|27.77|27.98|27.84|27.99|27.85|27.88|27.74|90
1727749200000|2024-10-01 02:20:00|27.97|27.83|27.98|27.84|27.99|27.85|27.96|27.82|38
1727749500000|2024-10-01 02:25:00|28.08|27.94|28.06|27.92|28.08|27.94|28.03|27.89|42
1727749800000|2024-10-01 02:30:00|28.05|27.91|28.09|27.95|28.11|27.97|28.03|27.89|31
1727750400000|2024-10-01 02:40:00|28.18|28.04|28.17|28.03|28.19|28.05|28.17|28.03|28
1727750700000|2024-10-01 02:45:00|28.12|27.98|28.12|27.98|28.13|27.99|28.11|27.97|7
1727751000000|2024-10-01 02:50:00|28.11|27.97|28.19|28.05|28.2|28.06|28.11|27.97|87
1727751300000|2024-10-01 02:55:00|28.2|28.06|28.23|28.09|28.23|28.09|28.18|28.04|46
1727751600000|2024-10-01 03:00:00|28.22|28.08|28.22|28.08|28.24|28.1|28.2|28.06|47
1727751900000|2024-10-01 03:05:00|28.23|28.09|28.29|28.15|28.29|28.15|28.22|28.08|74
1727752200000|2024-10-01 03:10:00|28.28|28.14|28.37|28.23|28.37|28.23|28.28|28.14|88
1727752500000|2024-10-01 03:15:00|28.36|28.22|28.39|28.25|28.43|28.29|28.36|28.22|103
1727752800000|2024-10-01 03:20:00|28.4|28.26|28.36|28.22|28.44|28.3|28.36|28.22|71
1727753100000|2024-10-01 03:25:00|28.35|28.21|28.33|28.19|28.36|28.22|28.33|28.19|22
1727754000000|2024-10-01 03:40:00|28.4|28.26|28.47|28.33|28.48|28.34|28.39|28.25|40
1727754300000|2024-10-01 03:45:00|28.48|28.34|28.46|28.32|28.49|28.35|28.46|28.32|51
1727754600000|2024-10-01 03:50:00|28.44|28.3|28.44|28.3|28.45|28.31|28.44|28.3|3
1727754900000|2024-10-01 03:55:00|28.43|28.29|28.46|28.32|28.47|28.33|28.42|28.28|49
1727755200000|2024-10-01 04:00:00|28.47|28.33|28.45|28.31|28.47|28.33|28.45|28.31|19
1727755500000|2024-10-01 04:05:00|28.49|28.35|28.44|28.3|28.53|28.39|28.42|28.28|75
1727755800000|2024-10-01 04:10:00|28.43|28.29|28.39|28.25|28.44|28.3|28.38|28.24|73
1727756100000|2024-10-01 04:15:00|28.4|28.26|28.49|28.35|28.49|28.35|28.39|28.25|86
1727756400000|2024-10-01 04:20:00|28.5|28.36|28.48|28.34|28.51|28.37|28.46|28.32|77
1727756700000|2024-10-01 04:25:00|28.49|28.35|28.52|28.38|28.53|28.39|28.49|28.35|44
1727757000000|2024-10-01 04:30:00|28.51|28.37|28.56|28.42|28.57|28.43|28.5|28.36|92
1727757300000|2024-10-01 04:35:00|28.58|28.44|28.63|28.49|28.63|28.49|28.57|28.43|106
1727757600000|2024-10-01 04:40:00|28.62|28.48|28.55|28.41|28.63|28.49|28.54|28.4|111
1727757900000|2024-10-01 04:45:00|28.54|28.4|28.55|28.41|28.55|28.41|28.54|28.4|42
1727758200000|2024-10-01 04:50:00|28.54|28.4|28.58|28.44|28.59|28.45|28.51|28.37|53
1727758500000|2024-10-01 04:55:00|28.57|28.43|28.59|28.45|28.59|28.45|28.56|28.42|23
1727759400000|2024-10-01 05:10:00|28.52|28.38|28.47|28.33|28.52|28.38|28.44|28.3|36
1727759700000|2024-10-01 05:15:00|28.48|28.34|28.49|28.35|28.53|28.39|28.47|28.33|78
1727760000000|2024-10-01 05:20:00|28.48|28.34|28.5|28.36|28.53|28.39|28.48|28.34|45
1727760300000|2024-10-01 05:25:00|28.49|28.35|28.45|28.31|28.49|28.35|28.43|28.29|40
1727760600000|2024-10-01 05:30:00|28.44|28.3|28.45|28.31|28.45|28.31|28.41|28.27|56
1727760900000|2024-10-01 05:35:00|28.46|28.32|28.43|28.29|28.48|28.34|28.43|28.29|42
1727761200000|2024-10-01 05:40:00|28.42|28.28|28.43|28.29|28.43|28.29|28.41|28.27|50
1727761500000|2024-10-01 05:45:00|28.42|28.28|28.45|28.31|28.45|28.31|28.4|28.26|44
1727761800000|2024-10-01 05:50:00|28.44|28.3|28.43|28.29|28.48|28.34|28.42|28.28|54
1727762100000|2024-10-01 05:55:00|28.42|28.28|28.44|28.3|28.44|28.3|28.42|28.28|19
1727762400000|2024-10-01 06:00:00|28.46|28.32|28.52|28.38|28.53|28.39|28.46|28.32|63
1727762700000|2024-10-01 06:05:00|28.51|28.37|28.53|28.39|28.55|28.41|28.51|28.37|37
1727763000000|2024-10-01 06:10:00|28.52|28.38|28.56|28.42|28.56|28.42|28.52|28.38|18
1727763300000|2024-10-01 06:15:00|28.57|28.43|28.58|28.44|28.6|28.46|28.56|28.42|67
1727763600000|2024-10-01 06:20:00|28.57|28.43|28.55|28.41|28.57|28.43|28.53|28.39|62
1727763900000|2024-10-01 06:25:00|28.58|28.44|28.6|28.46|28.63|28.49|28.58|28.44|65
1727764200000|2024-10-01 06:30:00|28.59|28.45|28.64|28.5|28.68|28.54|28.59|28.45|98
1727764500000|2024-10-01 06:35:00|28.63|28.49|28.72|28.58|28.72|28.58|28.63|28.49|8
1727764800000|2024-10-01 06:40:00|28.65|28.51|28.66|28.52|28.66|28.52|28.65|28.51|12
1727765100000|2024-10-01 06:45:00|28.67|28.53|28.65|28.51|28.7|28.56|28.65|28.51|58
1727765700000|2024-10-01 06:55:00|28.71|28.57|28.76|28.62|28.8|28.66|28.71|28.57|57
1727766000000|2024-10-01 07:00:00|28.75|28.61|28.75|28.61|28.78|28.64|28.72|28.58|75
1727766300000|2024-10-01 07:05:00|28.76|28.62|28.69|28.55|28.77|28.63|28.69|28.55|66
1727766600000|2024-10-01 07:10:00|28.7|28.56|28.7|28.56|28.73|28.59|28.67|28.53|99
1727766900000|2024-10-01 07:15:00|28.71|28.57|28.71|28.57|28.72|28.58|28.71|28.57|9
1727767200000|2024-10-01 07:20:00|28.69|28.55|28.64|28.5|28.69|28.55|28.63|28.49|22
1727767500000|2024-10-01 07:25:00|28.63|28.49|28.67|28.53|28.69|28.55|28.63|28.49|45
1727767800000|2024-10-01 07:30:00|28.66|28.52|28.7|28.56|28.7|28.56|28.62|28.48|94
1727768100000|2024-10-01 07:35:00|28.71|28.57|28.76|28.62|28.78|28.64|28.69|28.55|70
1727769600000|2024-10-01 08:00:00|28.71|28.57|28.76|28.62|28.77|28.63|28.66|28.52|69
1727769900000|2024-10-01 08:05:00|28.77|28.63|28.78|28.64|28.82|28.68|28.73|28.59|56
1727770200000|2024-10-01 08:10:00|28.79|28.65|28.71|28.57|28.79|28.65|28.7|28.56|61
1727770500000|2024-10-01 08:15:00|28.7|28.56|28.73|28.59|28.76|28.62|28.69|28.55|75
1727770800000|2024-10-01 08:20:00|28.74|28.6|28.71|28.57|28.75|28.61|28.7|28.56|69
1727771100000|2024-10-01 08:25:00|28.7|28.56|28.75|28.61|28.75|28.61|28.7|28.56|66
1727771400000|2024-10-01 08:30:00|28.76|28.62|28.78|28.64|28.78|28.64|28.76|28.62|9
1727771700000|2024-10-01 08:35:00|28.79|28.65|28.73|28.59|28.82|28.68|28.73|28.59|69
1727772000000|2024-10-01 08:40:00|28.72|28.58|28.68|28.54|28.74|28.6|28.68|28.54|110
1727772300000|2024-10-01 08:45:00|28.69|28.55|28.68|28.54|28.7|28.56|28.65|28.51|74
1727772600000|2024-10-01 08:50:00|28.69|28.55|28.76|28.62|28.76|28.62|28.68|28.54|73
1727772900000|2024-10-01 08:55:00|28.75|28.61|28.71|28.57|28.76|28.62|28.69|28.55|59
1727773200000|2024-10-01 09:00:00|28.72|28.58|28.78|28.64|28.8|28.66|28.69|28.55|100
1727773500000|2024-10-01 09:05:00|28.77|28.63|28.85|28.71|28.86|28.72|28.77|28.63|109
1727773800000|2024-10-01 09:10:00|28.84|28.7|28.84|28.7|28.85|28.71|28.81|28.67|74
1727774100000|2024-10-01 09:15:00|28.83|28.69|28.85|28.71|28.85|28.71|28.8|28.66|18
1727774400000|2024-10-01 09:20:00|28.84|28.7|28.82|28.68|28.86|28.72|28.8|28.66|90
1727774700000|2024-10-01 09:25:00|28.81|28.67|28.84|28.7|28.87|28.73|28.8|28.66|65
1727775000000|2024-10-01 09:30:00|28.85|28.71|28.78|28.64|28.86|28.72|28.76|28.62|64
1727775300000|2024-10-01 09:35:00|28.79|28.65|28.79|28.65|28.8|28.66|28.77|28.63|44
1727775600000|2024-10-01 09:40:00|28.77|28.63|28.74|28.6|28.78|28.64|28.74|28.6|18
1727775900000|2024-10-01 09:45:00|28.75|28.61|28.75|28.61|28.75|28.61|28.74|28.6|7
1727776200000|2024-10-01 09:50:00|28.76|28.62|28.74|28.6|28.76|28.62|28.73|28.59|9
1727776500000|2024-10-01 09:55:00|28.76|28.62|28.72|28.58|28.78|28.64|28.72|28.58|16
1727776800000|2024-10-01 10:00:00|28.73|28.59|28.76|28.62|28.81|28.67|28.72|28.58|52
1727777100000|2024-10-01 10:05:00|28.77|28.63|28.74|28.6|28.81|28.67|28.74|28.6|55
1727777400000|2024-10-01 10:10:00|28.73|28.59|28.77|28.63|28.78|28.64|28.73|28.59|26
1727777700000|2024-10-01 10:15:00|28.78|28.64|28.78|28.64|28.8|28.66|28.78|28.64|4
1727778000000|2024-10-01 10:20:00|28.79|28.65|28.77|28.63|28.8|28.66|28.75|28.61|37
1727778300000|2024-10-01 10:25:00|28.76|28.62|28.76|28.62|28.78|28.64|28.76|28.62|17
1727778600000|2024-10-01 10:30:00|28.77|28.63|28.78|28.64|28.78|28.64|28.72|28.58|53
1727778900000|2024-10-01 10:35:00|28.79|28.65|28.79|28.65|28.79|28.65|28.78|28.64|5
1727779200000|2024-10-01 10:40:00|28.82|28.68|28.86|28.72|28.86|28.72|28.82|28.68|20
1727779500000|2024-10-01 10:45:00|28.85|28.71|28.93|28.79|28.93|28.79|28.85|28.71|65
1727779800000|2024-10-01 10:50:00|28.96|28.82|28.94|28.8|28.97|28.83|28.92|28.78|48
1727780100000|2024-10-01 10:55:00|28.93|28.79|28.93|28.79|28.93|28.79|28.93|28.79|1
1727780400000|2024-10-01 11:00:00|28.94|28.8|28.88|28.74|28.96|28.82|28.88|28.74|68
1727780700000|2024-10-01 11:05:00|28.89|28.75|28.9|28.76|28.92|28.78|28.88|28.74|67
1727781000000|2024-10-01 11:10:00|28.91|28.77|28.94|28.8|28.95|28.81|28.89|28.75|37
1727781600000|2024-10-01 11:20:00|28.89|28.75|28.83|28.69|28.89|28.75|28.83|28.69|58
1727781900000|2024-10-01 11:25:00|28.84|28.7|28.83|28.69|28.89|28.75|28.82|28.68|84
1727782200000|2024-10-01 11:30:00|28.84|28.7|28.8|28.66|28.86|28.72|28.78|28.64|47
1727782500000|2024-10-01 11:35:00|28.77|28.63|28.74|28.6|28.77|28.63|28.73|28.59|20
1727782800000|2024-10-01 11:40:00|28.73|28.59|28.75|28.61|28.76|28.62|28.72|28.58|49
1727783100000|2024-10-01 11:45:00|28.74|28.6|28.74|28.6|28.78|28.64|28.73|28.59|56
1727783400000|2024-10-01 11:50:00|28.73|28.59|28.77|28.63|28.81|28.67|28.73|28.59|72
1727783700000|2024-10-01 11:55:00|28.78|28.64|28.73|28.59|28.78|28.64|28.71|28.57|41
1727784000000|2024-10-01 12:00:00|28.72|28.58|28.76|28.62|28.76|28.62|28.72|28.58|59
1727784300000|2024-10-01 12:05:00|28.77|28.63|28.81|28.67|28.82|28.68|28.76|28.62|22
1727784600000|2024-10-01 12:10:00|28.82|28.68|28.79|28.65|28.82|28.68|28.76|28.62|55
1727784900000|2024-10-01 12:15:00|28.8|28.66|28.81|28.67|28.83|28.69|28.75|28.61|69
1727785200000|2024-10-01 12:20:00|28.8|28.66|28.79|28.65|28.82|28.68|28.73|28.59|98
1727785500000|2024-10-01 12:25:00|28.8|28.66|28.79|28.65|28.82|28.68|28.79|28.65|50
1727785800000|2024-10-01 12:30:00|28.78|28.64|28.78|28.64|28.78|28.64|28.72|28.58|114
1727786100000|2024-10-01 12:35:00|28.77|28.63|28.74|28.6|28.79|28.65|28.73|28.59|38
1727786400000|2024-10-01 12:40:00|28.73|28.59|28.65|28.51|28.74|28.6|28.65|28.51|104
1727786700000|2024-10-01 12:45:00|28.66|28.52|28.72|28.58|28.72|28.58|28.62|28.48|106
1727787000000|2024-10-01 12:50:00|28.73|28.59|28.72|28.58|28.76|28.62|28.69|28.55|77
1727787300000|2024-10-01 12:55:00|28.73|28.59|28.72|28.58|28.75|28.61|28.71|28.57|80
1727787600000|2024-10-01 13:00:00|28.68|28.54|28.61|28.47|28.68|28.54|28.61|28.47|23
1727787900000|2024-10-01 13:05:00|28.62|28.48|28.59|28.45|28.63|28.49|28.56|28.42|136
1727788200000|2024-10-01 13:10:00|28.58|28.44|28.6|28.46|28.65|28.51|28.58|28.44|103
1727788500000|2024-10-01 13:15:00|28.59|28.45|28.5|28.36|28.61|28.47|28.5|28.36|140
1727788800000|2024-10-01 13:20:00|28.51|28.37|28.52|28.38|28.57|28.43|28.48|28.34|96
1727789700000|2024-10-01 13:35:00|28.08|27.94|28.04|27.9|28.08|27.94|28.02|27.88|45
1727790000000|2024-10-01 13:40:00|28.03|27.89|28.08|27.94|28.1|27.96|27.77|27.63|309
1727790300000|2024-10-01 13:45:00|28.09|27.95|28.04|27.9|28.09|27.95|27.9|27.76|308
1727790600000|2024-10-01 13:50:00|28.03|27.89|27.93|27.79|28.04|27.9|27.89|27.75|254
1727790900000|2024-10-01 13:55:00|27.92|27.78|27.92|27.78|27.98|27.84|27.88|27.74|82
1727791500000|2024-10-01 14:05:00|28.1|27.96|27.86|27.72|28.12|27.98|27.85|27.71|236
1727791800000|2024-10-01 14:10:00|27.85|27.71|27.81|27.67|27.93|27.79|27.78|27.64|241
1727792100000|2024-10-01 14:15:00|27.82|27.68|27.88|27.74|27.9|27.76|27.8|27.66|65
1727792400000|2024-10-01 14:20:00|27.94|27.8|27.88|27.74|28.06|27.92|27.88|27.74|129
1727792700000|2024-10-01 14:25:00|27.89|27.75|27.86|27.72|27.91|27.77|27.84|27.7|50
1727793000000|2024-10-01 14:30:00|27.81|27.67|27.56|27.42|27.81|27.67|27.55|27.41|196
1727793300000|2024-10-01 14:35:00|27.55|27.41|27.56|27.42|27.59|27.45|27.44|27.3|267
1727793600000|2024-10-01 14:40:00|27.55|27.41|27.62|27.48|27.76|27.62|27.55|27.41|227
1727793900000|2024-10-01 14:45:00|27.63|27.49|27.6|27.46|27.65|27.51|27.56|27.42|67
1727794200000|2024-10-01 14:50:00|27.23|27.09|27.25|27.11|27.3|27.16|27.23|27.09|86
1727794500000|2024-10-01 14:55:00|27.26|27.12|27.18|27.04|27.27|27.13|27.14|27|180
1727794800000|2024-10-01 15:00:00|27.03|26.89|26.58|26.44|27.03|26.89|26.58|26.44|82
1727795100000|2024-10-01 15:05:00|26.59|26.45|26.23|26.09|26.65|26.51|26.22|26.08|423
1727795400000|2024-10-01 15:10:00|26.22|26.08|26.46|26.32|26.47|26.33|26.06|25.92|305
1727795700000|2024-10-01 15:15:00|26.59|26.45|26.77|26.63|26.79|26.65|26.58|26.44|60
1727796000000|2024-10-01 15:20:00|26.78|26.64|26.72|26.58|26.85|26.71|26.69|26.55|200
1727796300000|2024-10-01 15:25:00|26.78|26.64|26.82|26.68|26.84|26.7|26.78|26.64|4
1727796600000|2024-10-01 15:30:00|26.81|26.67|27.03|26.89|27.09|26.95|26.79|26.65|283
1727796900000|2024-10-01 15:35:00|27.02|26.88|27.1|26.96|27.11|26.97|26.99|26.85|134
1727797200000|2024-10-01 15:40:00|26.96|26.82|26.96|26.82|26.96|26.82|26.96|26.82|1
1727797500000|2024-10-01 15:45:00|26.95|26.81|26.89|26.75|27.02|26.88|26.88|26.74|228
1727797800000|2024-10-01 15:50:00|26.88|26.74|26.79|26.65|26.92|26.78|26.79|26.65|115
1727798100000|2024-10-01 15:55:00|26.8|26.66|26.76|26.62|26.84|26.7|26.75|26.61|185
1727798400000|2024-10-01 16:00:00|26.77|26.63|26.72|26.58|26.77|26.63|26.72|26.58|17
1727798700000|2024-10-01 16:05:00|26.83|26.69|26.83|26.69|26.92|26.78|26.79|26.65|106
1727799300000|2024-10-01 16:15:00|26.79|26.65|26.73|26.59|26.85|26.71|26.72|26.58|239
1727799600000|2024-10-01 16:20:00|26.72|26.58|26.72|26.58|26.74|26.6|26.63|26.49|224
1727799900000|2024-10-01 16:25:00|26.71|26.57|26.65|26.51|26.71|26.57|26.52|26.38|165
1727800200000|2024-10-01 16:30:00|26.64|26.5|26.61|26.47|26.69|26.55|26.5|26.36|261
1727800500000|2024-10-01 16:35:00|26.62|26.48|26.56|26.42|26.71|26.57|26.56|26.42|219
1727800800000|2024-10-01 16:40:00|26.55|26.41|26.42|26.28|26.63|26.49|26.42|26.28|165
1727801100000|2024-10-01 16:45:00|26.29|26.15|26.29|26.15|26.29|26.15|26.29|26.15|1
1727801400000|2024-10-01 16:50:00|26.3|26.16|26.44|26.3|26.46|26.32|26.29|26.15|221
1727801700000|2024-10-01 16:55:00|26.45|26.31|26.6|26.46|26.65|26.51|26.37|26.23|286
1727802000000|2024-10-01 17:00:00|26.59|26.45|26.33|26.19|26.59|26.45|26.31|26.17|287
1727802300000|2024-10-01 17:05:00|26.32|26.18|26.21|26.07|26.35|26.21|26.17|26.03|257
1727802600000|2024-10-01 17:10:00|26.2|26.06|25.94|25.8|26.23|26.09|25.92|25.78|299
1727802900000|2024-10-01 17:15:00|25.95|25.81|25.94|25.8|25.97|25.83|25.85|25.71|76
1727803200000|2024-10-01 17:20:00|25.58|25.44|25.63|25.49|25.63|25.49|25.57|25.43|23
1727803500000|2024-10-01 17:25:00|25.64|25.5|25.78|25.64|25.79|25.65|25.44|25.3|401
1727803800000|2024-10-01 17:30:00|25.79|25.65|25.93|25.79|26.09|25.95|25.71|25.57|377
1727804100000|2024-10-01 17:35:00|25.92|25.78|25.9|25.76|25.93|25.79|25.83|25.69|77
1727804400000|2024-10-01 17:40:00|25.85|25.71|26.07|25.93|26.09|25.95|25.74|25.6|163
1727804700000|2024-10-01 17:45:00|26.06|25.92|26.31|26.17|26.32|26.18|26.06|25.92|250
1727805000000|2024-10-01 17:50:00|26.32|26.18|26.44|26.3|26.47|26.33|26.3|26.16|295
1727805300000|2024-10-01 17:55:00|26.45|26.31|26.43|26.29|26.55|26.41|26.4|26.26|296
1727805600000|2024-10-01 18:00:00|26.44|26.3|26.39|26.25|26.44|26.3|26.34|26.2|89
1727805900000|2024-10-01 18:05:00|26.4|26.26|26.52|26.38|26.53|26.39|26.38|26.24|122
1727806200000|2024-10-01 18:10:00|26.51|26.37|26.52|26.38|26.56|26.42|26.46|26.32|253
1727806800000|2024-10-01 18:20:00|26.47|26.33|26.47|26.33|26.48|26.34|26.4|26.26|149
1727807100000|2024-10-01 18:25:00|26.46|26.32|26.56|26.42|26.57|26.43|26.46|26.32|156
1727807400000|2024-10-01 18:30:00|26.55|26.41|26.51|26.37|26.61|26.47|26.47|26.33|234
1727807700000|2024-10-01 18:35:00|26.45|26.31|26.36|26.22|26.45|26.31|26.32|26.18|104
1727808000000|2024-10-01 18:40:00|26.35|26.21|26.32|26.18|26.4|26.26|26.29|26.15|219
1727808300000|2024-10-01 18:45:00|26.33|26.19|26.34|26.2|26.35|26.21|26.31|26.17|30
1727808600000|2024-10-01 18:50:00|26.18|26.04|26.17|26.03|26.23|26.09|26.09|25.95|119
1727808900000|2024-10-01 18:55:00|26.16|26.02|26.28|26.14|26.29|26.15|26.16|26.02|70
1727809200000|2024-10-01 19:00:00|26.25|26.11|26.22|26.08|26.25|26.11|26.19|26.05|24
1727809500000|2024-10-01 19:05:00|26.21|26.07|26.21|26.07|26.29|26.15|26.19|26.05|155
1727809800000|2024-10-01 19:10:00|26.22|26.08|26.11|25.97|26.23|26.09|26.1|25.96|156
1727810100000|2024-10-01 19:15:00|26.12|25.98|26.26|26.12|26.28|26.14|26.03|25.89|184
1727810400000|2024-10-01 19:20:00|26.25|26.11|26.3|26.16|26.31|26.17|26.19|26.05|157
1727810700000|2024-10-01 19:25:00|26.31|26.17|26.33|26.19|26.42|26.28|26.31|26.17|155
1727811000000|2024-10-01 19:30:00|26.3|26.16|26.23|26.09|26.33|26.19|26.22|26.08|142
1727811600000|2024-10-01 19:40:00|26.22|26.08|26.2|26.06|26.23|26.09|26.18|26.04|37
1727811900000|2024-10-01 19:45:00|26.21|26.07|26.08|25.94|26.22|26.08|26.07|25.93|145
1727812200000|2024-10-01 19:50:00|26.07|25.93|26.08|25.94|26.13|25.99|26.05|25.91|171
1727812500000|2024-10-01 19:55:00|26.09|25.95|26.07|25.93|26.11|25.97|26.06|25.92|27
1727812800000|2024-10-01 20:00:00|26.01|25.87|26.01|25.87|26.01|25.87|26.01|25.87|1
1727813100000|2024-10-01 20:05:00|25.96|25.82|25.88|25.74|26.01|25.87|25.84|25.7|191
1727813400000|2024-10-01 20:10:00|25.87|25.73|25.94|25.8|26.01|25.87|25.87|25.73|155
1727813700000|2024-10-01 20:15:00|25.93|25.79|25.94|25.8|26.01|25.87|25.91|25.77|152
1727814000000|2024-10-01 20:20:00|25.95|25.81|25.95|25.81|26.03|25.89|25.9|25.76|205
1727814300000|2024-10-01 20:25:00|25.94|25.8|25.78|25.64|25.97|25.83|25.75|25.61|223
1727814600000|2024-10-01 20:30:00|25.77|25.63|25.8|25.66|25.93|25.79|25.75|25.61|204
1727814900000|2024-10-01 20:35:00|25.79|25.65|25.68|25.54|25.85|25.71|25.61|25.47|271
1727815200000|2024-10-01 20:40:00|25.67|25.53|25.85|25.71|25.87|25.73|25.49|25.35|292
1727815500000|2024-10-01 20:45:00|25.84|25.7|25.94|25.8|25.97|25.83|25.7|25.56|244
1727815800000|2024-10-01 20:50:00|25.93|25.79|25.94|25.8|26.03|25.89|25.87|25.73|206
1727816100000|2024-10-01 20:55:00|25.95|25.81|25.98|25.84|26.02|25.88|25.9|25.76|129
1727816400000|2024-10-01 21:00:00|25.99|25.85|26.03|25.89|26.06|25.92|25.95|25.81|207
1727816700000|2024-10-01 21:05:00|26.02|25.88|25.8|25.66|26.03|25.89|25.8|25.66|150
1727817000000|2024-10-01 21:10:00|25.79|25.65|25.94|25.8|25.95|25.81|25.76|25.62|159
1727817300000|2024-10-01 21:15:00|25.95|25.81|25.88|25.74|25.95|25.81|25.86|25.72|161
1727817600000|2024-10-01 21:20:00|25.89|25.75|25.91|25.77|25.92|25.78|25.81|25.67|91
1727817900000|2024-10-01 21:25:00|25.92|25.78|25.99|25.85|25.99|25.85|25.86|25.72|104
1727818200000|2024-10-01 21:30:00|25.98|25.84|25.96|25.82|26.01|25.87|25.91|25.77|125
1727818500000|2024-10-01 21:35:00|25.95|25.81|26.04|25.9|26.04|25.9|25.9|25.76|101
1727818800000|2024-10-01 21:40:00|26.03|25.89|26.15|26.01|26.19|26.05|26.02|25.88|99
1727819100000|2024-10-01 21:45:00|26.14|26|26.2|26.06|26.2|26.06|26.11|25.97|55
1727819400000|2024-10-01 21:50:00|26.19|26.05|26.27|26.13|26.3|26.16|26.19|26.05|107
1727819700000|2024-10-01 21:55:00|26.28|26.14|26.29|26.15|26.3|26.16|26.25|26.11|62
1727820000000|2024-10-01 22:00:00|26.28|26.14|26.08|25.94|26.3|26.16|26.06|25.92|124
1727820300000|2024-10-01 22:05:00|26.07|25.93|26.03|25.89|26.13|25.99|26.03|25.89|97
1727820600000|2024-10-01 22:10:00|26.04|25.9|26.08|25.94|26.12|25.98|26.01|25.87|85
1727820900000|2024-10-01 22:15:00|26.07|25.93|26.04|25.9|26.14|26|26.03|25.89|88
1727821200000|2024-10-01 22:20:00|26.05|25.91|25.99|25.85|26.07|25.93|25.97|25.83|47
1727821500000|2024-10-01 22:25:00|26|25.86|26.11|25.97|26.13|25.99|25.98|25.84|73
1727821800000|2024-10-01 22:30:00|26.12|25.98|26.1|25.96|26.13|25.99|26.07|25.93|52
1727822100000|2024-10-01 22:35:00|26.09|25.95|26.07|25.93|26.1|25.96|26.04|25.9|43
1727822400000|2024-10-01 22:40:00|25.95|25.81|25.9|25.76|25.96|25.82|25.89|25.75|56
1727822700000|2024-10-01 22:45:00|25.91|25.77|25.95|25.81|25.96|25.82|25.9|25.76|52
1727823000000|2024-10-01 22:50:00|25.94|25.8|26.05|25.91|26.1|25.96|25.94|25.8|133
1727823300000|2024-10-01 22:55:00|26.04|25.9|26.04|25.9|26.07|25.93|26.02|25.88|68
1727823600000|2024-10-01 23:00:00|26.05|25.91|26.04|25.9|26.06|25.92|25.95|25.81|53
1727823900000|2024-10-01 23:05:00|26.03|25.89|26.06|25.92|26.06|25.92|26.01|25.87|29
1727824500000|2024-10-01 23:15:00|26.05|25.91|26.05|25.91|26.05|25.91|26.05|25.91|1
1727824800000|2024-10-01 23:20:00|26.04|25.9|26.02|25.88|26.08|25.94|26.02|25.88|40
1727825100000|2024-10-01 23:25:00|26.01|25.87|25.89|25.75|26.02|25.88|25.89|25.75|60
1727825400000|2024-10-01 23:30:00|25.88|25.74|25.94|25.8|25.95|25.81|25.87|25.73|102
1727825700000|2024-10-01 23:35:00|25.95|25.81|25.97|25.83|25.97|25.83|25.94|25.8|39
1727826000000|2024-10-01 23:40:00|26|25.86|26.03|25.89|26.04|25.9|25.98|25.84|57
1727826300000|2024-10-01 23:45:00|26.02|25.88|25.97|25.83|26.03|25.89|25.96|25.82|73
1727826600000|2024-10-01 23:50:00|25.98|25.84|25.98|25.84|26.01|25.87|25.97|25.83|53
1727826900000|2024-10-01 23:55:00|25.99|25.85|25.89|25.75|25.99|25.85|25.89|25.75|39
1727827200000|2024-10-02 00:00:00|25.88|25.74|25.89|25.75|25.89|25.75|25.81|25.67|99
1727827500000|2024-10-02 00:05:00|25.88|25.74|25.93|25.79|25.98|25.84|25.88|25.74|150
1727827800000|2024-10-02 00:10:00|25.94|25.8|25.8|25.66|25.95|25.81|25.8|25.66|138
1727828100000|2024-10-02 00:15:00|25.81|25.67|25.87|25.73|25.88|25.74|25.73|25.59|153
1727828400000|2024-10-02 00:20:00|25.88|25.74|25.74|25.6|25.88|25.74|25.69|25.55|167
1727828700000|2024-10-02 00:25:00|25.73|25.59|25.9|25.76|25.93|25.79|25.73|25.59|58
1727829000000|2024-10-02 00:30:00|25.91|25.77|26.04|25.9|26.06|25.92|25.88|25.74|149
1727829300000|2024-10-02 00:35:00|26.05|25.91|26.08|25.94|26.12|25.98|26.03|25.89|192
1727829600000|2024-10-02 00:40:00|26.09|25.95|26.08|25.94|26.14|26|26.05|25.91|133
1727829900000|2024-10-02 00:45:00|26.09|25.95|25.94|25.8|26.09|25.95|25.9|25.76|166
1727830200000|2024-10-02 00:50:00|25.93|25.79|25.9|25.76|25.96|25.82|25.89|25.75|95
1727830500000|2024-10-02 00:55:00|25.91|25.77|25.91|25.77|25.92|25.78|25.85|25.71|94
1727830800000|2024-10-02 01:00:00|25.9|25.76|26.03|25.89|26.04|25.9|25.85|25.71|119
1727831100000|2024-10-02 01:05:00|26.04|25.9|26.04|25.9|26.1|25.96|26.03|25.89|153
1727831400000|2024-10-02 01:10:00|26.06|25.92|26.12|25.98|26.12|25.98|26.04|25.9|46
1727831700000|2024-10-02 01:15:00|26.11|25.97|26.13|25.99|26.18|26.04|26.09|25.95|119
1727832000000|2024-10-02 01:20:00|26.14|26|26.18|26.04|26.19|26.05|26.13|25.99|94
1727832300000|2024-10-02 01:25:00|26.19|26.05|26.27|26.13|26.29|26.15|26.18|26.04|96
1727832600000|2024-10-02 01:30:00|26.25|26.11|26.21|26.07|26.29|26.15|26.17|26.03|143
1727832900000|2024-10-02 01:35:00|26.22|26.08|26.21|26.07|26.27|26.13|26.2|26.06|123
1727833200000|2024-10-02 01:40:00|26.2|26.06|26.16|26.02|26.21|26.07|26.11|25.97|84
1727833500000|2024-10-02 01:45:00|26.15|26.01|26.25|26.11|26.25|26.11|26.15|26.01|78
1727833800000|2024-10-02 01:50:00|26.26|26.12|26.31|26.17|26.31|26.17|26.25|26.11|70
1727834100000|2024-10-02 01:55:00|26.3|26.16|26.31|26.17|26.32|26.18|26.27|26.13|60
1727834400000|2024-10-02 02:00:00|26.3|26.16|26.26|26.12|26.3|26.16|26.21|26.07|54
1727834700000|2024-10-02 02:05:00|26.25|26.11|26.3|26.16|26.3|26.16|26.19|26.05|96
1727835000000|2024-10-02 02:10:00|26.29|26.15|26.28|26.14|26.29|26.15|26.23|26.09|91
1727835300000|2024-10-02 02:15:00|26.29|26.15|26.27|26.13|26.31|26.17|26.22|26.08|86
1727835900000|2024-10-02 02:25:00|26.24|26.1|26.33|26.19|26.35|26.21|26.24|26.1|101
1727836200000|2024-10-02 02:30:00|26.34|26.2|26.31|26.17|26.35|26.21|26.27|26.13|119
1727836500000|2024-10-02 02:35:00|26.3|26.16|26.28|26.14|26.34|26.2|26.28|26.14|25
1727836800000|2024-10-02 02:40:00|26.3|26.16|26.33|26.19|26.34|26.2|26.3|26.16|15
1727837400000|2024-10-02 02:50:00|26.44|26.3|26.42|26.28|26.44|26.3|26.39|26.25|54
1727837700000|2024-10-02 02:55:00|26.41|26.27|26.38|26.24|26.43|26.29|26.34|26.2|46
1727838300000|2024-10-02 03:05:00|26.4|26.26|26.36|26.22|26.46|26.32|26.35|26.21|59
1727838600000|2024-10-02 03:10:00|26.35|26.21|26.36|26.22|26.37|26.23|26.32|26.18|24
1727838900000|2024-10-02 03:15:00|26.37|26.23|26.39|26.25|26.41|26.27|26.36|26.22|34
1727839200000|2024-10-02 03:20:00|26.42|26.28|26.43|26.29|26.5|26.36|26.42|26.28|65
1727839500000|2024-10-02 03:25:00|26.42|26.28|26.41|26.27|26.45|26.31|26.4|26.26|85
1727839800000|2024-10-02 03:30:00|26.4|26.26|26.44|26.3|26.46|26.32|26.38|26.24|99
1727840100000|2024-10-02 03:35:00|26.43|26.29|26.48|26.34|26.49|26.35|26.41|26.27|89
1727840400000|2024-10-02 03:40:00|26.49|26.35|26.51|26.37|26.52|26.38|26.47|26.33|13
1727840700000|2024-10-02 03:45:00|26.52|26.38|26.52|26.38|26.56|26.42|26.52|26.38|26
1727841000000|2024-10-02 03:50:00|26.51|26.37|26.53|26.39|26.54|26.4|26.5|26.36|36
1727841600000|2024-10-02 04:00:00|26.48|26.34|26.38|26.24|26.48|26.34|26.37|26.23|49
1727841900000|2024-10-02 04:05:00|26.39|26.25|26.34|26.2|26.4|26.26|26.34|26.2|103
1727842200000|2024-10-02 04:10:00|26.35|26.21|26.38|26.24|26.38|26.24|26.33|26.19|63
1727842500000|2024-10-02 04:15:00|26.37|26.23|26.36|26.22|26.38|26.24|26.33|26.19|47
1727842800000|2024-10-02 04:20:00|26.37|26.23|26.29|26.15|26.38|26.24|26.28|26.14|91
1727843100000|2024-10-02 04:25:00|26.3|26.16|26.36|26.22|26.36|26.22|26.28|26.14|85
1727843400000|2024-10-02 04:30:00|26.35|26.21|26.34|26.2|26.38|26.24|26.32|26.18|69
1727843700000|2024-10-02 04:35:00|26.36|26.22|26.35|26.21|26.37|26.23|26.35|26.21|12
1727844000000|2024-10-02 04:40:00|26.34|26.2|26.36|26.22|26.37|26.23|26.33|26.19|22
1727844300000|2024-10-02 04:45:00|26.35|26.21|26.28|26.14|26.35|26.21|26.28|26.14|33
1727844600000|2024-10-02 04:50:00|26.32|26.18|26.38|26.24|26.39|26.25|26.32|26.18|24
1727844900000|2024-10-02 04:55:00|26.39|26.25|26.35|26.21|26.42|26.28|26.33|26.19|91
1727845200000|2024-10-02 05:00:00|26.34|26.2|26.35|26.21|26.42|26.28|26.32|26.18|71
1727845500000|2024-10-02 05:05:00|26.34|26.2|26.4|26.26|26.42|26.28|26.33|26.19|53
1727845800000|2024-10-02 05:10:00|26.39|26.25|26.41|26.27|26.42|26.28|26.39|26.25|11
1727846400000|2024-10-02 05:20:00|26.37|26.23|26.33|26.19|26.37|26.23|26.33|26.19|8
1727846700000|2024-10-02 05:25:00|26.32|26.18|26.24|26.1|26.35|26.21|26.21|26.07|107
1727847000000|2024-10-02 05:30:00|26.25|26.11|26.24|26.1|26.27|26.13|26.22|26.08|41
1727847300000|2024-10-02 05:35:00|26.25|26.11|26.23|26.09|26.27|26.13|26.23|26.09|57
1727847600000|2024-10-02 05:40:00|26.24|26.1|26.29|26.15|26.31|26.17|26.24|26.1|60
1727847900000|2024-10-02 05:45:00|26.28|26.14|26.26|26.12|26.29|26.15|26.25|26.11|65
1727848200000|2024-10-02 05:50:00|26.27|26.13|26.15|26.01|26.27|26.13|26.14|26|98
1727848500000|2024-10-02 05:55:00|26.14|26|26.25|26.11|26.26|26.12|26.14|26|72
1727848800000|2024-10-02 06:00:00|26.24|26.1|26.25|26.11|26.27|26.13|26.23|26.09|46
1727849100000|2024-10-02 06:05:00|26.21|26.07|26.16|26.02|26.21|26.07|26.11|25.97|52
1727849400000|2024-10-02 06:10:00|26.17|26.03|26.25|26.11|26.25|26.11|26.17|26.03|57
1727850000000|2024-10-02 06:20:00|26.23|26.09|26.24|26.1|26.26|26.12|26.2|26.06|29
1727850300000|2024-10-02 06:25:00|26.26|26.12|26.3|26.16|26.3|26.16|26.25|26.11|52
1727850600000|2024-10-02 06:30:00|26.29|26.15|26.42|26.28|26.44|26.3|26.29|26.15|136
1727850900000|2024-10-02 06:35:00|26.43|26.29|26.53|26.39|26.57|26.43|26.43|26.29|180
1727851200000|2024-10-02 06:40:00|26.52|26.38|26.58|26.44|26.6|26.46|26.52|26.38|111
1727851500000|2024-10-02 06:45:00|26.57|26.43|26.63|26.49|26.65|26.51|26.57|26.43|132
1727851800000|2024-10-02 06:50:00|26.64|26.5|26.63|26.49|26.67|26.53|26.61|26.47|108
1727852100000|2024-10-02 06:55:00|26.62|26.48|26.62|26.48|26.66|26.52|26.62|26.48|70
1727852400000|2024-10-02 07:00:00|26.63|26.49|26.66|26.52|26.7|26.56|26.62|26.48|85
1727852700000|2024-10-02 07:05:00|26.65|26.51|26.59|26.45|26.71|26.57|26.57|26.43|174
1727853000000|2024-10-02 07:10:00|26.6|26.46|26.56|26.42|26.62|26.48|26.53|26.39|97
1727853300000|2024-10-02 07:15:00|26.55|26.41|26.63|26.49|26.67|26.53|26.53|26.39|129
1727853600000|2024-10-02 07:20:00|26.64|26.5|26.53|26.39|26.65|26.51|26.53|26.39|113
1727853900000|2024-10-02 07:25:00|26.54|26.4|26.56|26.42|26.56|26.42|26.49|26.35|66
1727854200000|2024-10-02 07:30:00|26.58|26.44|26.75|26.61|26.75|26.61|26.57|26.43|126
1727854500000|2024-10-02 07:35:00|26.74|26.6|26.76|26.62|26.82|26.68|26.73|26.59|208
1727854800000|2024-10-02 07:40:00|26.77|26.63|26.73|26.59|26.79|26.65|26.73|26.59|65
1727855100000|2024-10-02 07:45:00|26.76|26.62|26.75|26.61|26.86|26.72|26.75|26.61|81
1727855400000|2024-10-02 07:50:00|26.76|26.62|26.72|26.58|26.77|26.63|26.7|26.56|59
1727855700000|2024-10-02 07:55:00|26.69|26.55|26.68|26.54|26.7|26.56|26.65|26.51|96
1727856000000|2024-10-02 08:00:00|26.67|26.53|26.69|26.55|26.69|26.55|26.59|26.45|131
1727856300000|2024-10-02 08:05:00|26.68|26.54|26.58|26.44|26.69|26.55|26.55|26.41|106
1727856600000|2024-10-02 08:10:00|26.59|26.45|26.64|26.5|26.64|26.5|26.59|26.45|86
1727856900000|2024-10-02 08:15:00|26.65|26.51|26.66|26.52|26.69|26.55|26.61|26.47|113
1727857200000|2024-10-02 08:20:00|26.65|26.51|26.67|26.53|26.7|26.56|26.61|26.47|85
1727857500000|2024-10-02 08:25:00|26.68|26.54|26.63|26.49|26.68|26.54|26.62|26.48|66
1727857800000|2024-10-02 08:30:00|26.64|26.5|26.77|26.63|26.77|26.63|26.62|26.48|121
1727858100000|2024-10-02 08:35:00|26.76|26.62|26.77|26.63|26.78|26.64|26.71|26.57|98
1727858400000|2024-10-02 08:40:00|26.76|26.62|26.73|26.59|26.81|26.67|26.71|26.57|74
1727858700000|2024-10-02 08:45:00|26.71|26.57|26.72|26.58|26.74|26.6|26.71|26.57|25
1727859000000|2024-10-02 08:50:00|26.7|26.56|26.64|26.5|26.71|26.57|26.63|26.49|22
1727859300000|2024-10-02 08:55:00|26.65|26.51|26.69|26.55|26.7|26.56|26.65|26.51|42
1727859600000|2024-10-02 09:00:00|26.68|26.54|26.68|26.54|26.7|26.56|26.67|26.53|31
1727859900000|2024-10-02 09:05:00|26.61|26.47|26.6|26.46|26.62|26.48|26.58|26.44|13
1727860200000|2024-10-02 09:10:00|26.59|26.45|26.56|26.42|26.61|26.47|26.55|26.41|88
1727860500000|2024-10-02 09:15:00|26.57|26.43|26.48|26.34|26.57|26.43|26.44|26.3|142
1727860800000|2024-10-02 09:20:00|26.47|26.33|26.49|26.35|26.5|26.36|26.47|26.33|12
1727861700000|2024-10-02 09:35:00|26.39|26.25|26.29|26.15|26.39|26.25|26.28|26.14|38
1727862000000|2024-10-02 09:40:00|26.25|26.11|26.21|26.07|26.25|26.11|26.2|26.06|20
1727862300000|2024-10-02 09:45:00|26.22|26.08|26.21|26.07|26.22|26.08|26.21|26.07|2
1727862600000|2024-10-02 09:50:00|26.03|25.89|26.06|25.92|26.07|25.93|26.02|25.88|74
1727862900000|2024-10-02 09:55:00|26.07|25.93|26.08|25.94|26.15|26.01|26.04|25.9|179
1727863200000|2024-10-02 10:00:00|26.07|25.93|26.04|25.9|26.1|25.96|25.99|25.85|168
1727863500000|2024-10-02 10:05:00|26.06|25.92|26.12|25.98|26.17|26.03|26.05|25.91|140
1727863800000|2024-10-02 10:10:00|26.13|25.99|26.07|25.93|26.15|26.01|26.04|25.9|139
1727864100000|2024-10-02 10:15:00|26.08|25.94|26.1|25.96|26.1|25.96|26.06|25.92|20
1727864400000|2024-10-02 10:20:00|26.13|25.99|26.16|26.02|26.17|26.03|26.13|25.99|10
1727865000000|2024-10-02 10:30:00|26.2|26.06|26.23|26.09|26.3|26.16|26.19|26.05|127
1727865300000|2024-10-02 10:35:00|26.24|26.1|26.2|26.06|26.25|26.11|26.18|26.04|48
1727865900000|2024-10-02 10:45:00|26.17|26.03|26.14|26|26.17|26.03|26.14|26|20
1727866200000|2024-10-02 10:50:00|26.15|26.01|26.01|25.87|26.15|26.01|26.01|25.87|94
1727866500000|2024-10-02 10:55:00|26.02|25.88|25.91|25.77|26.04|25.9|25.9|25.76|150
1727866800000|2024-10-02 11:00:00|25.92|25.78|26.03|25.89|26.11|25.97|25.89|25.75|102
1727867100000|2024-10-02 11:05:00|26.04|25.9|25.81|25.67|26.04|25.9|25.81|25.67|82
1727867400000|2024-10-02 11:10:00|25.82|25.68|26.09|25.95|26.09|25.95|25.82|25.68|89
1727867700000|2024-10-02 11:15:00|26.08|25.94|25.99|25.85|26.15|26.01|25.97|25.83|80
1727868000000|2024-10-02 11:20:00|26|25.86|26.08|25.94|26.13|25.99|25.99|25.85|87
1727868300000|2024-10-02 11:25:00|26.07|25.93|26.19|26.05|26.19|26.05|26.07|25.93|69
1727868600000|2024-10-02 11:30:00|26.18|26.04|26.2|26.06|26.25|26.11|26.11|25.97|176
1727868900000|2024-10-02 11:35:00|26.19|26.05|26.15|26.01|26.24|26.1|26.14|26|150
1727869200000|2024-10-02 11:40:00|26.14|26|26.12|25.98|26.17|26.03|26.11|25.97|88
1727869500000|2024-10-02 11:45:00|26.13|25.99|26.1|25.96|26.14|26|26.03|25.89|74
1727869800000|2024-10-02 11:50:00|26.11|25.97|26.05|25.91|26.12|25.98|26.02|25.88|90
1727870100000|2024-10-02 11:55:00|26.06|25.92|26.11|25.97|26.13|25.99|26.05|25.91|52
1727870400000|2024-10-02 12:00:00|26.02|25.88|26|25.86|26.07|25.93|25.99|25.85|63
1727870700000|2024-10-02 12:05:00|25.99|25.85|25.91|25.77|26|25.86|25.85|25.71|179
1727871300000|2024-10-02 12:15:00|25.9|25.76|25.86|25.72|25.93|25.79|25.85|25.71|84
1727871600000|2024-10-02 12:20:00|26.02|25.88|25.99|25.85|26.03|25.89|25.99|25.85|18
1727871900000|2024-10-02 12:25:00|25.98|25.84|25.93|25.79|26.05|25.91|25.9|25.76|154
1727872200000|2024-10-02 12:30:00|25.92|25.78|26.01|25.87|26.02|25.88|25.9|25.76|168
1727872500000|2024-10-02 12:35:00|26|25.86|26.03|25.89|26.03|25.89|25.94|25.8|128
1727872800000|2024-10-02 12:40:00|26.04|25.9|25.95|25.81|26.1|25.96|25.95|25.81|146
1727873100000|2024-10-02 12:45:00|25.96|25.82|25.85|25.71|25.96|25.82|25.81|25.67|139
1727873400000|2024-10-02 12:50:00|25.86|25.72|25.76|25.62|25.86|25.72|25.74|25.6|140
1727873700000|2024-10-02 12:55:00|25.75|25.61|25.73|25.59|25.8|25.66|25.69|25.55|186
1727874000000|2024-10-02 13:00:00|25.72|25.58|25.74|25.6|25.82|25.68|25.71|25.57|242
1727874300000|2024-10-02 13:05:00|25.75|25.61|25.74|25.6|25.77|25.63|25.71|25.57|82
1727874600000|2024-10-02 13:10:00|25.73|25.59|25.76|25.62|25.8|25.66|25.73|25.59|87
1727874900000|2024-10-02 13:15:00|25.75|25.61|25.74|25.6|25.76|25.62|25.65|25.51|181
1727875200000|2024-10-02 13:20:00|25.75|25.61|25.82|25.68|25.85|25.71|25.73|25.59|135
1727875500000|2024-10-02 13:25:00|25.81|25.67|25.69|25.55|25.81|25.67|25.69|25.55|115
1727875800000|2024-10-02 13:30:00|25.7|25.56|25.61|25.47|25.7|25.56|25.54|25.4|180
1727876100000|2024-10-02 13:35:00|25.6|25.46|25.65|25.51|25.68|25.54|25.54|25.4|276
1727876400000|2024-10-02 13:40:00|25.66|25.52|25.6|25.46|25.66|25.52|25.58|25.44|163
1727876700000|2024-10-02 13:45:00|25.61|25.47|25.85|25.71|25.91|25.77|25.58|25.44|251
1727877000000|2024-10-02 13:50:00|25.86|25.72|26.05|25.91|26.11|25.97|25.86|25.72|267
1727877300000|2024-10-02 13:55:00|26.04|25.9|25.97|25.83|26.04|25.9|25.94|25.8|81
1727877600000|2024-10-02 14:00:00|25.98|25.84|26.11|25.97|26.16|26.02|25.96|25.82|278
1727877900000|2024-10-02 14:05:00|26.1|25.96|26.1|25.96|26.18|26.04|26.07|25.93|169
1727878200000|2024-10-02 14:10:00|26.09|25.95|25.95|25.81|26.13|25.99|25.94|25.8|183
1727878500000|2024-10-02 14:15:00|25.94|25.8|26.18|26.04|26.18|26.04|25.91|25.77|325
1727878800000|2024-10-02 14:20:00|26.2|26.06|25.89|25.75|26.25|26.11|25.89|25.75|293
1727879100000|2024-10-02 14:25:00|25.9|25.76|25.97|25.83|26.04|25.9|25.9|25.76|234
1727879400000|2024-10-02 14:30:00|25.96|25.82|26|25.86|26.06|25.92|25.92|25.78|247
1727879700000|2024-10-02 14:35:00|25.99|25.85|26.1|25.96|26.12|25.98|25.99|25.85|89
1727880000000|2024-10-02 14:40:00|26.09|25.95|26.11|25.97|26.16|26.02|26.09|25.95|146
1727880300000|2024-10-02 14:45:00|26.1|25.96|26.13|25.99|26.14|26|26.1|25.96|8
1727880600000|2024-10-02 14:50:00|26.14|26|25.96|25.82|26.15|26.01|25.95|25.81|125
1727880900000|2024-10-02 14:55:00|25.95|25.81|25.95|25.81|25.99|25.85|25.93|25.79|61
1727881200000|2024-10-02 15:00:00|25.99|25.85|26.05|25.91|26.05|25.91|25.99|25.85|5
1727881500000|2024-10-02 15:05:00|26.04|25.9|26.03|25.89|26.13|25.99|26.02|25.88|152
1727882400000|2024-10-02 15:20:00|26.1|25.96|26.15|26.01|26.21|26.07|26.1|25.96|44
1727883000000|2024-10-02 15:30:00|26.18|26.04|26.27|26.13|26.28|26.14|26.18|26.04|121
1727883300000|2024-10-02 15:35:00|26.26|26.12|26.27|26.13|26.33|26.19|26.25|26.11|115
1727883600000|2024-10-02 15:40:00|26.28|26.14|26.26|26.12|26.34|26.2|26.25|26.11|109
1727883900000|2024-10-02 15:45:00|26.27|26.13|26.28|26.14|26.31|26.17|26.18|26.04|167
1727884200000|2024-10-02 15:50:00|26.27|26.13|26.26|26.12|26.31|26.17|26.26|26.12|52
1727884500000|2024-10-02 15:55:00|26.27|26.13|26.29|26.15|26.32|26.18|26.26|26.12|59
1727884800000|2024-10-02 16:00:00|26.3|26.16|26.44|26.3|26.46|26.32|26.25|26.11|135
1727885100000|2024-10-02 16:05:00|26.45|26.31|26.49|26.35|26.55|26.41|26.44|26.3|228
1727885400000|2024-10-02 16:10:00|26.46|26.32|26.4|26.26|26.46|26.32|26.4|26.26|17
1727886000000|2024-10-02 16:20:00|26.35|26.21|26.38|26.24|26.43|26.29|26.34|26.2|61
1727886300000|2024-10-02 16:25:00|26.37|26.23|26.32|26.18|26.41|26.27|26.32|26.18|53
1727886600000|2024-10-02 16:30:00|26.33|26.19|26.28|26.14|26.33|26.19|26.27|26.13|110
1727886900000|2024-10-02 16:35:00|26.27|26.13|26.24|26.1|26.32|26.18|26.24|26.1|98
1727888100000|2024-10-02 16:55:00|26.15|26.01|26.03|25.89|26.15|26.01|26.02|25.88|51
1727888400000|2024-10-02 17:00:00|26.02|25.88|25.91|25.77|26.06|25.92|25.91|25.77|165
1727888700000|2024-10-02 17:05:00|25.9|25.76|26|25.86|26.06|25.92|25.88|25.74|145
1727889000000|2024-10-02 17:10:00|25.99|25.85|26.07|25.93|26.08|25.94|25.99|25.85|84
1727889300000|2024-10-02 17:15:00|26.08|25.94|26.08|25.94|26.09|25.95|26.03|25.89|85
1727889600000|2024-10-02 17:20:00|26.07|25.93|26.03|25.89|26.1|25.96|26.03|25.89|60
1727889900000|2024-10-02 17:25:00|26.02|25.88|25.99|25.85|26.03|25.89|25.95|25.81|120
1727890200000|2024-10-02 17:30:00|25.98|25.84|25.77|25.63|25.99|25.85|25.77|25.63|191
1727890500000|2024-10-02 17:35:00|25.76|25.62|25.9|25.76|25.92|25.78|25.76|25.62|232
1727890800000|2024-10-02 17:40:00|25.91|25.77|25.9|25.76|25.92|25.78|25.85|25.71|130
1727891100000|2024-10-02 17:45:00|25.91|25.77|25.95|25.81|25.97|25.83|25.87|25.73|168
1727891400000|2024-10-02 17:50:00|25.96|25.82|25.95|25.81|25.96|25.82|25.89|25.75|83
1727892000000|2024-10-02 18:00:00|25.94|25.8|25.82|25.68|25.98|25.84|25.82|25.68|72
1727892300000|2024-10-02 18:05:00|25.83|25.69|25.79|25.65|25.83|25.69|25.73|25.59|196
1727892600000|2024-10-02 18:10:00|25.8|25.66|25.65|25.51|25.81|25.67|25.62|25.48|231
1727892900000|2024-10-02 18:15:00|25.64|25.5|25.51|25.37|25.69|25.55|25.5|25.36|171
1727893200000|2024-10-02 18:20:00|25.52|25.38|25.66|25.52|25.72|25.58|25.44|25.3|334
1727893500000|2024-10-02 18:25:00|25.67|25.53|25.66|25.52|25.68|25.54|25.57|25.43|108
1727893800000|2024-10-02 18:30:00|25.65|25.51|25.61|25.47|25.67|25.53|25.54|25.4|244
1727894100000|2024-10-02 18:35:00|25.54|25.4|25.59|25.45|25.61|25.47|25.51|25.37|145
1727894400000|2024-10-02 18:40:00|25.58|25.44|25.72|25.58|25.72|25.58|25.54|25.4|211
1727894700000|2024-10-02 18:45:00|25.71|25.57|25.53|25.39|25.72|25.58|25.49|25.35|263
1727895000000|2024-10-02 18:50:00|25.54|25.4|25.48|25.34|25.55|25.41|25.44|25.3|224
1727895300000|2024-10-02 18:55:00|25.47|25.33|25.37|25.23|25.5|25.36|25.33|25.19|230
1727895600000|2024-10-02 19:00:00|25.36|25.22|25.26|25.12|25.4|25.26|25.26|25.12|240
1727895900000|2024-10-02 19:05:00|25.27|25.13|25.24|25.1|25.3|25.16|25.11|24.97|394
1727896200000|2024-10-02 19:10:00|25.25|25.11|25.31|25.17|25.37|25.23|25.17|25.03|218
1727896800000|2024-10-02 19:20:00|25.25|25.11|25.2|25.06|25.26|25.12|25.16|25.02|144
1727897100000|2024-10-02 19:25:00|25.18|25.04|25.2|25.06|25.23|25.09|25.17|25.03|39
1727897400000|2024-10-02 19:30:00|25.21|25.07|25.26|25.12|25.33|25.19|25.2|25.06|244
1727897700000|2024-10-02 19:35:00|25.27|25.13|25.35|25.21|25.37|25.23|25.16|25.02|221
1727898000000|2024-10-02 19:40:00|25.34|25.2|25.25|25.11|25.37|25.23|25.2|25.06|232
1727898300000|2024-10-02 19:45:00|25.26|25.12|25.22|25.08|25.35|25.21|25.17|25.03|315
1727898600000|2024-10-02 19:50:00|25.23|25.09|25.35|25.21|25.39|25.25|25.22|25.08|279
1727898900000|2024-10-02 19:55:00|25.36|25.22|25.3|25.16|25.4|25.26|25.29|25.15|216
1727899200000|2024-10-02 20:00:00|25.31|25.17|25.29|25.15|25.36|25.22|25.2|25.06|258
1727899500000|2024-10-02 20:05:00|25.28|25.14|25.36|25.22|25.36|25.22|25.19|25.05|239
1727899800000|2024-10-02 20:10:00|25.35|25.21|25.26|25.12|25.39|25.25|25.2|25.06|269
1727900100000|2024-10-02 20:15:00|25.28|25.14|25.24|25.1|25.28|25.14|25.23|25.09|29
1727900400000|2024-10-02 20:20:00|25.25|25.11|25.21|25.07|25.3|25.16|25.18|25.04|196
1727900700000|2024-10-02 20:25:00|25.22|25.08|25.19|25.05|25.23|25.09|25.16|25.02|118
1727901000000|2024-10-02 20:30:00|25.36|25.22|25.34|25.2|25.38|25.24|25.34|25.2|66
1727901300000|2024-10-02 20:35:00|25.36|25.22|25.44|25.3|25.46|25.32|25.31|25.17|188
1727901600000|2024-10-02 20:40:00|25.45|25.31|25.44|25.3|25.45|25.31|25.4|25.26|90
1727902200000|2024-10-02 20:50:00|25.5|25.36|25.61|25.47|25.67|25.53|25.5|25.36|113
1727902500000|2024-10-02 20:55:00|25.6|25.46|25.59|25.45|25.65|25.51|25.52|25.38|259
1727902800000|2024-10-02 21:00:00|25.58|25.44|25.58|25.44|25.67|25.53|25.57|25.43|203
1727903100000|2024-10-02 21:05:00|25.59|25.45|25.43|25.29|25.59|25.45|25.43|25.29|232
1727903400000|2024-10-02 21:10:00|25.44|25.3|25.44|25.3|25.49|25.35|25.41|25.27|170
1727903700000|2024-10-02 21:15:00|25.43|25.29|25.43|25.29|25.44|25.3|25.37|25.23|159
1727904000000|2024-10-02 21:20:00|25.44|25.3|25.4|25.26|25.45|25.31|25.39|25.25|61
1727904300000|2024-10-02 21:25:00|25.41|25.27|25.49|25.35|25.49|25.35|25.4|25.26|52
1727904600000|2024-10-02 21:30:00|25.48|25.34|25.5|25.36|25.55|25.41|25.48|25.34|76
1727904900000|2024-10-02 21:35:00|25.49|25.35|25.48|25.34|25.49|25.35|25.42|25.28|90
1727905200000|2024-10-02 21:40:00|25.47|25.33|25.48|25.34|25.48|25.34|25.43|25.29|43
1727905500000|2024-10-02 21:45:00|25.49|25.35|25.54|25.4|25.56|25.42|25.49|25.35|84
1727905800000|2024-10-02 21:50:00|25.55|25.41|25.55|25.41|25.57|25.43|25.54|25.4|71
1727906100000|2024-10-02 21:55:00|25.56|25.42|25.52|25.38|25.61|25.47|25.5|25.36|77
1727906400000|2024-10-02 22:00:00|25.51|25.37|25.46|25.32|25.51|25.37|25.46|25.32|22
1727906700000|2024-10-02 22:05:00|25.45|25.31|25.38|25.24|25.48|25.34|25.36|25.22|114
1727907000000|2024-10-02 22:10:00|25.39|25.25|25.3|25.16|25.4|25.26|25.26|25.12|166
1727907300000|2024-10-02 22:15:00|25.28|25.14|25.36|25.22|25.37|25.23|25.25|25.11|187
1727907900000|2024-10-02 22:25:00|25.33|25.19|25.31|25.17|25.34|25.2|25.28|25.14|35
1727908200000|2024-10-02 22:30:00|25.3|25.16|25.36|25.22|25.39|25.25|25.28|25.14|64
1727908500000|2024-10-02 22:35:00|25.35|25.21|25.46|25.32|25.47|25.33|25.35|25.21|115
1727908800000|2024-10-02 22:40:00|25.47|25.33|25.53|25.39|25.55|25.41|25.45|25.31|98
1727909400000|2024-10-02 22:50:00|25.56|25.42|25.58|25.44|25.59|25.45|25.55|25.41|25
1727910000000|2024-10-02 23:00:00|25.61|25.47|25.62|25.48|25.66|25.52|25.56|25.42|76
1727910300000|2024-10-02 23:05:00|25.63|25.49|25.6|25.46|25.63|25.49|25.6|25.46|5
1727910600000|2024-10-02 23:10:00|25.59|25.45|25.61|25.47|25.62|25.48|25.56|25.42|56
1727910900000|2024-10-02 23:15:00|25.6|25.46|25.59|25.45|25.65|25.51|25.58|25.44|118
1727911200000|2024-10-02 23:20:00|25.6|25.46|25.58|25.44|25.64|25.5|25.57|25.43|60
1727911800000|2024-10-02 23:30:00|25.57|25.43|25.58|25.44|25.6|25.46|25.55|25.41|60
1727912100000|2024-10-02 23:35:00|25.57|25.43|25.54|25.4|25.57|25.43|25.53|25.39|48
1727912400000|2024-10-02 23:40:00|25.53|25.39|25.53|25.39|25.55|25.41|25.53|25.39|9
1727913300000|2024-10-02 23:55:00|25.48|25.34|25.41|25.27|25.48|25.34|25.4|25.26|12
1727913600000|2024-10-03 00:00:00|25.42|25.28|25.31|25.17|25.47|25.33|25.31|25.17|172
1727913900000|2024-10-03 00:05:00|25.3|25.16|25.43|25.29|25.43|25.29|25.3|25.16|178
1727914200000|2024-10-03 00:10:00|25.44|25.3|25.45|25.31|25.5|25.36|25.41|25.27|210
1727914500000|2024-10-03 00:15:00|25.46|25.32|25.31|25.17|25.46|25.32|25.3|25.16|215
1727914800000|2024-10-03 00:20:00|25.3|25.16|25.25|25.11|25.34|25.2|25.22|25.08|188
1727915100000|2024-10-03 00:25:00|25.24|25.1|25.35|25.21|25.35|25.21|25.2|25.06|194
1727915400000|2024-10-03 00:30:00|25.34|25.2|25.53|25.39|25.55|25.41|25.33|25.19|289
1727915700000|2024-10-03 00:35:00|25.52|25.38|25.67|25.53|25.68|25.54|25.47|25.33|265
1727916000000|2024-10-03 00:40:00|25.68|25.54|25.48|25.34|25.7|25.56|25.47|25.33|246
1727916300000|2024-10-03 00:45:00|25.49|25.35|25.53|25.39|25.53|25.39|25.49|25.35|30
1727916600000|2024-10-03 00:50:00|25.52|25.38|25.46|25.32|25.52|25.38|25.45|25.31|38
1727916900000|2024-10-03 00:55:00|25.45|25.31|25.46|25.32|25.48|25.34|25.4|25.26|150
1727917200000|2024-10-03 01:00:00|25.45|25.31|25.62|25.48|25.63|25.49|25.44|25.3|116
1727917500000|2024-10-03 01:05:00|25.61|25.47|25.5|25.36|25.64|25.5|25.49|25.35|216
1727917800000|2024-10-03 01:10:00|25.52|25.38|25.6|25.46|25.63|25.49|25.5|25.36|186
1727918100000|2024-10-03 01:15:00|25.59|25.45|25.56|25.42|25.64|25.5|25.54|25.4|210
1727918400000|2024-10-03 01:20:00|25.55|25.41|25.66|25.52|25.66|25.52|25.55|25.41|195
1727918700000|2024-10-03 01:25:00|25.65|25.51|25.65|25.51|25.66|25.52|25.59|25.45|53
1727919000000|2024-10-03 01:30:00|25.66|25.52|25.64|25.5|25.67|25.53|25.6|25.46|147
1727919600000|2024-10-03 01:40:00|25.63|25.49|25.56|25.42|25.64|25.5|25.56|25.42|80
1727919900000|2024-10-03 01:45:00|25.55|25.41|25.48|25.34|25.57|25.43|25.47|25.33|143
1727920200000|2024-10-03 01:50:00|25.47|25.33|25.53|25.39|25.56|25.42|25.44|25.3|129
1727920500000|2024-10-03 01:55:00|25.52|25.38|25.52|25.38|25.6|25.46|25.5|25.36|96
1727920800000|2024-10-03 02:00:00|25.51|25.37|25.5|25.36|25.56|25.42|25.47|25.33|153
1727921100000|2024-10-03 02:05:00|25.51|25.37|25.65|25.51|25.65|25.51|25.5|25.36|126
1727921400000|2024-10-03 02:10:00|25.64|25.5|25.61|25.47|25.7|25.56|25.56|25.42|156
1727921700000|2024-10-03 02:15:00|25.6|25.46|25.54|25.4|25.62|25.48|25.52|25.38|116
1727922000000|2024-10-03 02:20:00|25.53|25.39|25.53|25.39|25.59|25.45|25.52|25.38|58
1727922300000|2024-10-03 02:25:00|25.5|25.36|25.5|25.36|25.51|25.37|25.47|25.33|22
1727922600000|2024-10-03 02:30:00|25.51|25.37|25.49|25.35|25.51|25.37|25.49|25.35|11
1727922900000|2024-10-03 02:35:00|25.48|25.34|25.43|25.29|25.5|25.36|25.42|25.28|82
1727923200000|2024-10-03 02:40:00|25.44|25.3|25.46|25.32|25.46|25.32|25.42|25.28|56
1727923500000|2024-10-03 02:45:00|25.47|25.33|25.57|25.43|25.59|25.45|25.47|25.33|32
1727923800000|2024-10-03 02:50:00|25.56|25.42|25.58|25.44|25.59|25.45|25.55|25.41|69
1727924100000|2024-10-03 02:55:00|25.57|25.43|25.52|25.38|25.58|25.44|25.51|25.37|68
1727924400000|2024-10-03 03:00:00|25.51|25.37|25.44|25.3|25.52|25.38|25.43|25.29|76
1727924700000|2024-10-03 03:05:00|25.43|25.29|25.44|25.3|25.45|25.31|25.41|25.27|88
1727925000000|2024-10-03 03:10:00|25.43|25.29|25.45|25.31|25.48|25.34|25.43|25.29|45
1727925300000|2024-10-03 03:15:00|25.46|25.32|25.52|25.38|25.53|25.39|25.41|25.27|69
1727925600000|2024-10-03 03:20:00|25.51|25.37|25.56|25.42|25.59|25.45|25.5|25.36|92
1727925900000|2024-10-03 03:25:00|25.57|25.43|25.51|25.37|25.57|25.43|25.51|25.37|43
1727926200000|2024-10-03 03:30:00|25.52|25.38|25.54|25.4|25.61|25.47|25.51|25.37|82
1727926500000|2024-10-03 03:35:00|25.53|25.39|25.46|25.32|25.56|25.42|25.45|25.31|87
1727926800000|2024-10-03 03:40:00|25.45|25.31|25.46|25.32|25.49|25.35|25.43|25.29|96
1727927100000|2024-10-03 03:45:00|25.47|25.33|25.5|25.36|25.51|25.37|25.44|25.3|72
1727927400000|2024-10-03 03:50:00|25.51|25.37|25.53|25.39|25.55|25.41|25.49|25.35|77
1727927700000|2024-10-03 03:55:00|25.54|25.4|25.63|25.49|25.67|25.53|25.52|25.38|84
1727928000000|2024-10-03 04:00:00|25.62|25.48|25.62|25.48|25.64|25.5|25.58|25.44|97
1727928300000|2024-10-03 04:05:00|25.61|25.47|25.59|25.45|25.62|25.48|25.55|25.41|101
1727928600000|2024-10-03 04:10:00|25.6|25.46|25.51|25.37|25.6|25.46|25.5|25.36|43
1727928900000|2024-10-03 04:15:00|25.52|25.38|25.56|25.42|25.58|25.44|25.52|25.38|61
1727929200000|2024-10-03 04:20:00|25.53|25.39|25.48|25.34|25.53|25.39|25.46|25.32|49
1727929500000|2024-10-03 04:25:00|25.49|25.35|25.52|25.38|25.53|25.39|25.47|25.33|64
1727929800000|2024-10-03 04:30:00|25.51|25.37|25.61|25.47|25.62|25.48|25.51|25.37|57
1727930100000|2024-10-03 04:35:00|25.6|25.46|25.66|25.52|25.66|25.52|25.58|25.44|84
1727930400000|2024-10-03 04:40:00|25.65|25.51|25.67|25.53|25.68|25.54|25.62|25.48|56
1727930700000|2024-10-03 04:45:00|25.68|25.54|25.65|25.51|25.75|25.61|25.65|25.51|69
1727931000000|2024-10-03 04:50:00|25.64|25.5|25.62|25.48|25.65|25.51|25.62|25.48|59
1727931300000|2024-10-03 04:55:00|25.61|25.47|25.57|25.43|25.62|25.48|25.54|25.4|40
1727931600000|2024-10-03 05:00:00|25.58|25.44|25.58|25.44|25.59|25.45|25.56|25.42|17
1727931900000|2024-10-03 05:05:00|25.55|25.41|25.63|25.49|25.63|25.49|25.55|25.41|53
1727932200000|2024-10-03 05:10:00|25.62|25.48|25.58|25.44|25.66|25.52|25.57|25.43|57
1727932500000|2024-10-03 05:15:00|25.59|25.45|25.58|25.44|25.61|25.47|25.58|25.44|42
1727933400000|2024-10-03 05:30:00|25.54|25.4|25.5|25.36|25.54|25.4|25.48|25.34|64
1727933700000|2024-10-03 05:35:00|25.51|25.37|25.48|25.34|25.53|25.39|25.46|25.32|119
1727934000000|2024-10-03 05:40:00|25.49|25.35|25.55|25.41|25.56|25.42|25.48|25.34|50
1727934300000|2024-10-03 05:45:00|25.54|25.4|25.51|25.37|25.58|25.44|25.5|25.36|108
1727934600000|2024-10-03 05:50:00|25.5|25.36|25.54|25.4|25.57|25.43|25.48|25.34|63
1727934900000|2024-10-03 05:55:00|25.52|25.38|25.55|25.41|25.58|25.44|25.52|25.38|39
1727935200000|2024-10-03 06:00:00|25.54|25.4|25.5|25.36|25.54|25.4|25.49|25.35|71
1727935500000|2024-10-03 06:05:00|25.51|25.37|25.57|25.43|25.57|25.43|25.49|25.35|60
1727935800000|2024-10-03 06:10:00|25.58|25.44|25.59|25.45|25.63|25.49|25.58|25.44|52
1727936100000|2024-10-03 06:15:00|25.6|25.46|25.56|25.42|25.61|25.47|25.54|25.4|30
1727936400000|2024-10-03 06:20:00|25.55|25.41|25.5|25.36|25.57|25.43|25.5|25.36|45
1727937300000|2024-10-03 06:35:00|25.54|25.4|25.55|25.41|25.6|25.46|25.54|25.4|37
1727937600000|2024-10-03 06:40:00|25.54|25.4|25.64|25.5|25.64|25.5|25.53|25.39|71
1727937900000|2024-10-03 06:45:00|25.63|25.49|25.64|25.5|25.64|25.5|25.6|25.46|58
1727938200000|2024-10-03 06:50:00|25.63|25.49|25.58|25.44|25.64|25.5|25.57|25.43|42
1727938500000|2024-10-03 06:55:00|25.59|25.45|25.56|25.42|25.59|25.45|25.56|25.42|39
1727938800000|2024-10-03 07:00:00|25.57|25.43|25.56|25.42|25.59|25.45|25.54|25.4|77
1727939100000|2024-10-03 07:05:00|25.57|25.43|25.49|25.35|25.62|25.48|25.49|25.35|117
1727939400000|2024-10-03 07:10:00|25.5|25.36|25.42|25.28|25.51|25.37|25.41|25.27|101
1727939700000|2024-10-03 07:15:00|25.41|25.27|25.4|25.26|25.43|25.29|25.39|25.25|29
1727940000000|2024-10-03 07:20:00|25.37|25.23|25.45|25.31|25.46|25.32|25.34|25.2|82
1727940300000|2024-10-03 07:25:00|25.46|25.32|25.38|25.24|25.46|25.32|25.36|25.22|45
1727940600000|2024-10-03 07:30:00|25.39|25.25|25.39|25.25|25.41|25.27|25.39|25.25|31
1727941200000|2024-10-03 07:40:00|25.35|25.21|25.27|25.13|25.37|25.23|25.26|25.12|71
1727941500000|2024-10-03 07:45:00|25.26|25.12|25.21|25.07|25.28|25.14|25.2|25.06|78
1727941800000|2024-10-03 07:50:00|25.07|24.93|25.07|24.93|25.08|24.94|25.06|24.92|23
1727942100000|2024-10-03 07:55:00|25.08|24.94|24.96|24.82|25.08|24.94|24.96|24.82|176
1727942400000|2024-10-03 08:00:00|24.97|24.83|25.04|24.9|25.07|24.93|24.93|24.79|249
1727942700000|2024-10-03 08:05:00|25.03|24.89|24.93|24.79|25.03|24.89|24.92|24.78|100
1727943300000|2024-10-03 08:15:00|24.84|24.7|24.72|24.58|24.86|24.72|24.66|24.52|210
1727943600000|2024-10-03 08:20:00|24.73|24.59|24.8|24.66|24.8|24.66|24.62|24.48|298
1727943900000|2024-10-03 08:25:00|24.79|24.65|24.71|24.57|24.83|24.69|24.71|24.57|290
1727944200000|2024-10-03 08:30:00|24.72|24.58|24.81|24.67|24.82|24.68|24.68|24.54|273
1727944500000|2024-10-03 08:35:00|24.8|24.66|24.7|24.56|24.82|24.68|24.67|24.53|208
1727944800000|2024-10-03 08:40:00|24.74|24.6|24.75|24.61|24.75|24.61|24.74|24.6|6
1727945400000|2024-10-03 08:50:00|24.71|24.57|24.57|24.43|24.71|24.57|24.51|24.37|218
1727945700000|2024-10-03 08:55:00|24.58|24.44|24.54|24.4|24.59|24.45|24.53|24.39|108
1727946600000|2024-10-03 09:10:00|24.39|24.25|24.39|24.25|24.45|24.31|24.38|24.24|75
1727946900000|2024-10-03 09:15:00|24.38|24.24|24.42|24.28|24.45|24.31|24.27|24.13|247
1727947200000|2024-10-03 09:20:00|24.41|24.27|24.6|24.46|24.6|24.46|24.38|24.24|237
1727947500000|2024-10-03 09:25:00|24.61|24.47|24.69|24.55|24.7|24.56|24.6|24.46|179
1727947800000|2024-10-03 09:30:00|24.7|24.56|24.71|24.57|24.8|24.66|24.65|24.51|226
1727948100000|2024-10-03 09:35:00|24.72|24.58|24.79|24.65|24.82|24.68|24.68|24.54|208
1727948400000|2024-10-03 09:40:00|24.78|24.64|24.76|24.62|24.79|24.65|24.65|24.51|255
1727948700000|2024-10-03 09:45:00|24.77|24.63|24.76|24.62|24.79|24.65|24.76|24.62|30
1727949000000|2024-10-03 09:50:00|24.79|24.65|24.72|24.58|24.8|24.66|24.71|24.57|138
1727949300000|2024-10-03 09:55:00|24.73|24.59|24.76|24.62|24.77|24.63|24.72|24.58|28
1727949900000|2024-10-03 10:05:00|24.8|24.66|24.83|24.69|24.86|24.72|24.8|24.66|44
1727950200000|2024-10-03 10:10:00|24.84|24.7|24.88|24.74|24.91|24.77|24.84|24.7|164
1727950500000|2024-10-03 10:15:00|24.89|24.75|24.74|24.6|24.9|24.76|24.72|24.58|200
1727950800000|2024-10-03 10:20:00|24.75|24.61|24.81|24.67|24.87|24.73|24.74|24.6|101
1727951100000|2024-10-03 10:25:00|24.82|24.68|24.79|24.65|24.83|24.69|24.73|24.59|135
1727951400000|2024-10-03 10:30:00|24.78|24.64|24.86|24.72|24.94|24.8|24.78|24.64|137
1727951700000|2024-10-03 10:35:00|24.85|24.71|24.78|24.64|24.86|24.72|24.77|24.63|119
1727952000000|2024-10-03 10:40:00|24.85|24.71|24.91|24.77|24.92|24.78|24.85|24.71|40
1727952300000|2024-10-03 10:45:00|24.9|24.76|24.93|24.79|24.96|24.82|24.9|24.76|100
1727952900000|2024-10-03 10:55:00|24.94|24.8|25.07|24.93|25.08|24.94|24.94|24.8|133
1727953200000|2024-10-03 11:00:00|25.08|24.94|25.09|24.95|25.16|25.02|25.05|24.91|221
1727953500000|2024-10-03 11:05:00|25.1|24.96|25.05|24.91|25.1|24.96|24.99|24.85|172
1727953800000|2024-10-03 11:10:00|25.03|24.89|25.05|24.91|25.09|24.95|25.02|24.88|94
1727954100000|2024-10-03 11:15:00|25.04|24.9|24.9|24.76|25.04|24.9|24.88|24.74|70
1727954400000|2024-10-03 11:20:00|24.89|24.75|24.79|24.65|24.91|24.77|24.79|24.65|145
1727954700000|2024-10-03 11:25:00|24.81|24.67|24.8|24.66|24.84|24.7|24.78|24.64|89
1727955000000|2024-10-03 11:30:00|24.79|24.65|24.77|24.63|24.86|24.72|24.75|24.61|135
1727955300000|2024-10-03 11:35:00|24.76|24.62|24.84|24.7|24.85|24.71|24.76|24.62|57
1727955600000|2024-10-03 11:40:00|24.85|24.71|24.86|24.72|24.86|24.72|24.84|24.7|22
1727955900000|2024-10-03 11:45:00|24.87|24.73|24.83|24.69|24.87|24.73|24.81|24.67|139
1727956200000|2024-10-03 11:50:00|24.82|24.68|24.79|24.65|24.83|24.69|24.76|24.62|137
1727956500000|2024-10-03 11:55:00|24.78|24.64|24.76|24.62|24.8|24.66|24.76|24.62|74
1727956800000|2024-10-03 12:00:00|24.75|24.61|24.61|24.47|24.76|24.62|24.6|24.46|140
1727957100000|2024-10-03 12:05:00|24.59|24.45|24.53|24.39|24.6|24.46|24.47|24.33|273
1727957400000|2024-10-03 12:10:00|24.54|24.4|24.59|24.45|24.63|24.49|24.53|24.39|68
1727957700000|2024-10-03 12:15:00|24.58|24.44|24.66|24.52|24.7|24.56|24.55|24.41|186
1727958000000|2024-10-03 12:20:00|24.65|24.51|24.66|24.52|24.67|24.53|24.64|24.5|10
1727958300000|2024-10-03 12:25:00|24.63|24.49|24.59|24.45|24.64|24.5|24.57|24.43|48
1727958900000|2024-10-03 12:35:00|24.56|24.42|24.56|24.42|24.66|24.52|24.51|24.37|220
1727959200000|2024-10-03 12:40:00|24.57|24.43|24.61|24.47|24.61|24.47|24.53|24.39|119
1727960100000|2024-10-03 12:55:00|24.6|24.46|24.56|24.42|24.64|24.5|24.55|24.41|79
1727960700000|2024-10-03 13:05:00|24.35|24.21|24.26|24.12|24.37|24.23|24.26|24.12|173
1727961000000|2024-10-03 13:10:00|24.27|24.13|24.22|24.08|24.29|24.15|24.21|24.07|171
1727961600000|2024-10-03 13:20:00|24.34|24.2|24.37|24.23|24.38|24.24|24.3|24.16|72
1727961900000|2024-10-03 13:25:00|24.36|24.22|24.52|24.38|24.61|24.47|24.36|24.22|227
1727962500000|2024-10-03 13:35:00|24.44|24.3|24.3|24.16|24.44|24.3|24.26|24.12|162
1727962800000|2024-10-03 13:40:00|24.29|24.15|24.38|24.24|24.48|24.34|24.25|24.11|267
1727963100000|2024-10-03 13:45:00|24.37|24.23|24.38|24.24|24.43|24.29|24.33|24.19|165
1727963400000|2024-10-03 13:50:00|24.34|24.2|24.37|24.23|24.39|24.25|24.32|24.18|53
1727963700000|2024-10-03 13:55:00|24.38|24.24|24.51|24.37|24.56|24.42|24.36|24.22|281
1727964000000|2024-10-03 14:00:00|24.52|24.38|24.55|24.41|24.61|24.47|24.48|24.34|282
1727964300000|2024-10-03 14:05:00|24.56|24.42|24.72|24.58|24.79|24.65|24.54|24.4|295
1727964600000|2024-10-03 14:10:00|24.73|24.59|24.6|24.46|24.88|24.74|24.58|24.44|311
1727964900000|2024-10-03 14:15:00|24.62|24.48|24.7|24.56|24.82|24.68|24.61|24.47|334
1727965200000|2024-10-03 14:20:00|24.69|24.55|24.47|24.33|24.72|24.58|24.46|24.32|322
1727965500000|2024-10-03 14:25:00|24.48|24.34|24.37|24.23|24.5|24.36|24.34|24.2|290
1727965800000|2024-10-03 14:30:00|24.36|24.22|24.38|24.24|24.42|24.28|24.32|24.18|126
1727966700000|2024-10-03 14:45:00|24.27|24.13|24.23|24.09|24.37|24.23|24.22|24.08|207
1727967000000|2024-10-03 14:50:00|24.24|24.1|24.25|24.11|24.25|24.11|24.22|24.08|24
1727967300000|2024-10-03 14:55:00|24.19|24.05|24.1|23.96|24.19|24.05|24.09|23.95|41
1727967600000|2024-10-03 15:00:00|24.11|23.97|24.19|24.05|24.19|24.05|24.09|23.95|232
1727967900000|2024-10-03 15:05:00|24.18|24.04|24.11|23.97|24.25|24.11|24.09|23.95|217
1727968200000|2024-10-03 15:10:00|24.12|23.98|24.12|23.98|24.13|23.99|24.1|23.96|64
1727968500000|2024-10-03 15:15:00|24.14|24|24.11|23.97|24.24|24.1|24.1|23.96|130
1727968800000|2024-10-03 15:20:00|24.1|23.96|24.26|24.12|24.32|24.18|24.05|23.91|259
1727969100000|2024-10-03 15:25:00|24.25|24.11|24.01|23.87|24.25|24.11|24.01|23.87|236
1727969400000|2024-10-03 15:30:00|24.02|23.88|24.02|23.88|24.1|23.96|24|23.86|175
1727969700000|2024-10-03 15:35:00|24.01|23.87|24.14|24|24.15|24.01|24.01|23.87|84
1727970000000|2024-10-03 15:40:00|24.07|23.93|24.08|23.94|24.11|23.97|24|23.86|138
1727970300000|2024-10-03 15:45:00|24.09|23.95|24.29|24.15|24.37|24.23|24.08|23.94|294
1727970600000|2024-10-03 15:50:00|24.28|24.14|24.41|24.27|24.43|24.29|24.28|24.14|89
1727971500000|2024-10-03 16:05:00|24.42|24.28|24.5|24.36|24.54|24.4|24.41|24.27|85
1727971800000|2024-10-03 16:10:00|24.49|24.35|24.41|24.27|24.49|24.35|24.4|24.26|187
1727972400000|2024-10-03 16:20:00|24.37|24.23|24.32|24.18|24.37|24.23|24.28|24.14|98
1727973000000|2024-10-03 16:30:00|24.1|23.96|24.16|24.02|24.16|24.02|24.02|23.88|287
1727973600000|2024-10-03 16:40:00|24.15|24.01|24.18|24.04|24.19|24.05|24.12|23.98|103
1727973900000|2024-10-03 16:45:00|24.17|24.03|24.2|24.06|24.27|24.13|24.17|24.03|170
1727974200000|2024-10-03 16:50:00|24.21|24.07|24.21|24.07|24.29|24.15|24.18|24.04|183
1727974500000|2024-10-03 16:55:00|24.2|24.06|24.24|24.1|24.25|24.11|24.2|24.06|19
1727974800000|2024-10-03 17:00:00|24.22|24.08|24.19|24.05|24.22|24.08|24.11|23.97|221
1727975100000|2024-10-03 17:05:00|24.18|24.04|24.33|24.19|24.34|24.2|24.18|24.04|257
1727975400000|2024-10-03 17:10:00|24.32|24.18|24.42|24.28|24.47|24.33|24.31|24.17|256
1727975700000|2024-10-03 17:15:00|24.43|24.29|24.43|24.29|24.48|24.34|24.37|24.23|223
1727976000000|2024-10-03 17:20:00|24.45|24.31|24.55|24.41|24.56|24.42|24.42|24.28|220
1727976300000|2024-10-03 17:25:00|24.56|24.42|24.56|24.42|24.6|24.46|24.52|24.38|206
1727976600000|2024-10-03 17:30:00|24.57|24.43|24.53|24.39|24.6|24.46|24.51|24.37|174
1727976900000|2024-10-03 17:35:00|24.52|24.38|24.39|24.25|24.54|24.4|24.38|24.24|124
1727977200000|2024-10-03 17:40:00|24.38|24.24|24.48|24.34|24.51|24.37|24.33|24.19|155
1727977500000|2024-10-03 17:45:00|24.49|24.35|24.53|24.39|24.56|24.42|24.45|24.31|109
1727977800000|2024-10-03 17:50:00|24.52|24.38|24.58|24.44|24.58|24.44|24.51|24.37|66
1727978100000|2024-10-03 17:55:00|24.59|24.45|24.53|24.39|24.6|24.46|24.52|24.38|90
1727978400000|2024-10-03 18:00:00|24.52|24.38|24.56|24.42|24.57|24.43|24.48|24.34|97
1727978700000|2024-10-03 18:05:00|24.54|24.4|24.47|24.33|24.54|24.4|24.46|24.32|45
1727979000000|2024-10-03 18:10:00|24.46|24.32|24.47|24.33|24.51|24.37|24.46|24.32|54
1727979300000|2024-10-03 18:15:00|24.5|24.36|24.6|24.46|24.6|24.46|24.5|24.36|21
1727979600000|2024-10-03 18:20:00|24.59|24.45|24.51|24.37|24.65|24.51|24.5|24.36|159
1727979900000|2024-10-03 18:25:00|24.52|24.38|24.56|24.42|24.59|24.45|24.5|24.36|110
1727980200000|2024-10-03 18:30:00|24.55|24.41|24.49|24.35|24.57|24.43|24.46|24.32|151
1727980500000|2024-10-03 18:35:00|24.5|24.36|24.5|24.36|24.53|24.39|24.47|24.33|113
1727980800000|2024-10-03 18:40:00|24.51|24.37|24.56|24.42|24.59|24.45|24.48|24.34|97
1727981100000|2024-10-03 18:45:00|24.57|24.43|24.56|24.42|24.61|24.47|24.51|24.37|123
1727981400000|2024-10-03 18:50:00|24.55|24.41|24.56|24.42|24.62|24.48|24.55|24.41|94
1727981700000|2024-10-03 18:55:00|24.57|24.43|24.56|24.42|24.6|24.46|24.56|24.42|33
1727982000000|2024-10-03 19:00:00|24.54|24.4|24.59|24.45|24.6|24.46|24.53|24.39|84
1727982300000|2024-10-03 19:05:00|24.6|24.46|24.61|24.47|24.62|24.48|24.59|24.45|16
1727982600000|2024-10-03 19:10:00|24.57|24.43|24.6|24.46|24.6|24.46|24.49|24.35|65
1727982900000|2024-10-03 19:15:00|24.59|24.45|24.57|24.43|24.63|24.49|24.56|24.42|32
1727983200000|2024-10-03 19:20:00|24.56|24.42|24.62|24.48|24.62|24.48|24.54|24.4|49
1727983500000|2024-10-03 19:25:00|24.61|24.47|24.64|24.5|24.68|24.54|24.6|24.46|82
1727983800000|2024-10-03 19:30:00|24.63|24.49|24.75|24.61|24.75|24.61|24.62|24.48|138
1727984100000|2024-10-03 19:35:00|24.76|24.62|24.74|24.6|24.76|24.62|24.69|24.55|91
1727984400000|2024-10-03 19:40:00|24.75|24.61|24.73|24.59|24.75|24.61|24.69|24.55|87
1727984700000|2024-10-03 19:45:00|24.74|24.6|24.79|24.65|24.79|24.65|24.71|24.57|66
1727985000000|2024-10-03 19:50:00|24.8|24.66|24.84|24.7|24.85|24.71|24.76|24.62|124
1727985300000|2024-10-03 19:55:00|24.85|24.71|24.84|24.7|24.86|24.72|24.81|24.67|128
1727985600000|2024-10-03 20:00:00|24.85|24.71|24.87|24.73|24.87|24.73|24.78|24.64|101
1727985900000|2024-10-03 20:05:00|24.88|24.74|24.79|24.65|24.91|24.77|24.78|24.64|115
1727986200000|2024-10-03 20:10:00|24.8|24.66|24.79|24.65|24.8|24.66|24.74|24.6|59
1727986500000|2024-10-03 20:15:00|24.8|24.66|24.72|24.58|24.81|24.67|24.71|24.57|99
1727986800000|2024-10-03 20:20:00|24.73|24.59|24.71|24.57|24.75|24.61|24.7|24.56|64
1727987700000|2024-10-03 20:35:00|24.67|24.53|24.68|24.54|24.69|24.55|24.64|24.5|20
1727988000000|2024-10-03 20:40:00|24.67|24.53|24.64|24.5|24.68|24.54|24.64|24.5|53
1727988600000|2024-10-03 20:50:00|24.66|24.52|24.66|24.52|24.68|24.54|24.66|24.52|4
1727988900000|2024-10-03 20:55:00|24.67|24.53|24.65|24.51|24.67|24.53|24.6|24.46|53
1727989200000|2024-10-03 21:00:00|24.66|24.52|24.55|24.41|24.66|24.52|24.54|24.4|111
1727989500000|2024-10-03 21:05:00|24.54|24.4|24.6|24.46|24.61|24.47|24.51|24.37|141
1727989800000|2024-10-03 21:10:00|24.61|24.47|24.71|24.57|24.71|24.57|24.6|24.46|64
1727990100000|2024-10-03 21:15:00|24.72|24.58|24.76|24.62|24.77|24.63|24.68|24.54|87
1727990400000|2024-10-03 21:20:00|24.75|24.61|24.81|24.67|24.81|24.67|24.72|24.58|53
1727990700000|2024-10-03 21:25:00|24.82|24.68|24.78|24.64|24.82|24.68|24.78|24.64|19
1727991000000|2024-10-03 21:30:00|24.79|24.65|24.8|24.66|24.81|24.67|24.75|24.61|40
1727991300000|2024-10-03 21:35:00|24.81|24.67|24.77|24.63|24.82|24.68|24.75|24.61|70
1727991600000|2024-10-03 21:40:00|24.78|24.64|24.78|24.64|24.8|24.66|24.77|24.63|25
1727991900000|2024-10-03 21:45:00|24.79|24.65|24.78|24.64|24.79|24.65|24.78|24.64|2
1727992200000|2024-10-03 21:50:00|24.79|24.65|24.82|24.68|24.82|24.68|24.78|24.64|9
1727992500000|2024-10-03 21:55:00|24.81|24.67|24.81|24.67|24.85|24.71|24.8|24.66|44
1727992800000|2024-10-03 22:00:00|24.8|24.66|24.81|24.67|24.81|24.67|24.76|24.62|37
1727993100000|2024-10-03 22:05:00|24.8|24.66|24.76|24.62|24.81|24.67|24.7|24.56|74
1727993400000|2024-10-03 22:10:00|24.75|24.61|24.79|24.65|24.79|24.65|24.72|24.58|52
1727993700000|2024-10-03 22:15:00|24.78|24.64|24.69|24.55|24.8|24.66|24.66|24.52|162
1727994000000|2024-10-03 22:20:00|24.71|24.57|24.75|24.61|24.78|24.64|24.71|24.57|114
1727994300000|2024-10-03 22:25:00|24.74|24.6|24.81|24.67|24.82|24.68|24.74|24.6|75
1727994600000|2024-10-03 22:30:00|24.8|24.66|24.87|24.73|24.9|24.76|24.79|24.65|94
1727994900000|2024-10-03 22:35:00|24.86|24.72|24.72|24.58|24.87|24.73|24.72|24.58|113
1727995500000|2024-10-03 22:45:00|24.73|24.59|24.72|24.58|24.74|24.6|24.68|24.54|91
1727995800000|2024-10-03 22:50:00|24.73|24.59|24.78|24.64|24.78|24.64|24.71|24.57|22
1727996400000|2024-10-03 23:00:00|24.77|24.63|24.8|24.66|24.88|24.74|24.77|24.63|162
1727996700000|2024-10-03 23:05:00|24.79|24.65|24.74|24.6|24.87|24.73|24.73|24.59|166
1727997000000|2024-10-03 23:10:00|24.75|24.61|24.78|24.64|24.82|24.68|24.74|24.6|89
1727997300000|2024-10-03 23:15:00|24.79|24.65|24.73|24.59|24.8|24.66|24.71|24.57|115
1727997600000|2024-10-03 23:20:00|24.74|24.6|24.72|24.58|24.75|24.61|24.65|24.51|117
1727998200000|2024-10-03 23:30:00|24.74|24.6|24.75|24.61|24.76|24.62|24.74|24.6|12
1727998500000|2024-10-03 23:35:00|24.76|24.62|24.76|24.62|24.78|24.64|24.7|24.56|103
1727999400000|2024-10-03 23:50:00|24.74|24.6|24.74|24.6|24.76|24.62|24.69|24.55|73
1727999700000|2024-10-03 23:55:00|24.72|24.58|24.74|24.6|24.75|24.61|24.7|24.56|85
1728000000000|2024-10-04 00:00:00|24.73|24.59|24.72|24.58|24.76|24.62|24.63|24.49|240
1728000300000|2024-10-04 00:05:00|24.73|24.59|24.67|24.53|24.75|24.61|24.62|24.48|138
1728000600000|2024-10-04 00:10:00|24.68|24.54|24.69|24.55|24.77|24.63|24.67|24.53|50
1728000900000|2024-10-04 00:15:00|24.65|24.51|24.64|24.5|24.71|24.57|24.6|24.46|199
1728001200000|2024-10-04 00:20:00|24.65|24.51|24.67|24.53|24.7|24.56|24.6|24.46|186
1728001500000|2024-10-04 00:25:00|24.65|24.51|24.66|24.52|24.71|24.57|24.56|24.42|128
1728001800000|2024-10-04 00:30:00|24.67|24.53|24.61|24.47|24.71|24.57|24.56|24.42|273
1728002100000|2024-10-04 00:35:00|24.62|24.48|24.56|24.42|24.63|24.49|24.52|24.38|223
1728002400000|2024-10-04 00:40:00|24.55|24.41|24.58|24.44|24.59|24.45|24.51|24.37|193
1728002700000|2024-10-04 00:45:00|24.57|24.43|24.59|24.45|24.67|24.53|24.57|24.43|192
1728003000000|2024-10-04 00:50:00|24.58|24.44|24.55|24.41|24.65|24.51|24.55|24.41|174
1728003300000|2024-10-04 00:55:00|24.56|24.42|24.52|24.38|24.59|24.45|24.52|24.38|117
1728003600000|2024-10-04 01:00:00|24.54|24.4|24.65|24.51|24.67|24.53|24.52|24.38|110
1728003900000|2024-10-04 01:05:00|24.64|24.5|24.71|24.57|24.71|24.57|24.58|24.44|88
1728004200000|2024-10-04 01:10:00|24.72|24.58|24.7|24.56|24.79|24.65|24.7|24.56|92
1728004500000|2024-10-04 01:15:00|24.71|24.57|24.81|24.67|24.83|24.69|24.69|24.55|76
1728004800000|2024-10-04 01:20:00|24.8|24.66|24.94|24.8|24.96|24.82|24.76|24.62|186
1728005100000|2024-10-04 01:25:00|24.95|24.81|25|24.86|25.05|24.91|24.87|24.73|250
1728005400000|2024-10-04 01:30:00|24.99|24.85|24.93|24.79|25.08|24.94|24.92|24.78|250
1728005700000|2024-10-04 01:35:00|24.91|24.77|24.88|24.74|24.94|24.8|24.87|24.73|178
1728006000000|2024-10-04 01:40:00|24.89|24.75|24.88|24.74|24.92|24.78|24.83|24.69|142
1728006300000|2024-10-04 01:45:00|24.89|24.75|24.96|24.82|24.97|24.83|24.88|24.74|183
1728006600000|2024-10-04 01:50:00|24.95|24.81|24.95|24.81|24.98|24.84|24.93|24.79|143
1728006900000|2024-10-04 01:55:00|24.97|24.83|25.03|24.89|25.05|24.91|24.97|24.83|27
1728007200000|2024-10-04 02:00:00|25.04|24.9|24.99|24.85|25.08|24.94|24.98|24.84|107
1728007500000|2024-10-04 02:05:00|25|24.86|24.96|24.82|25.01|24.87|24.96|24.82|14
1728007800000|2024-10-04 02:10:00|25|24.86|25|24.86|25|24.86|25|24.86|1
1728008100000|2024-10-04 02:15:00|25.04|24.9|25.01|24.87|25.06|24.92|25|24.86|67
1728008400000|2024-10-04 02:20:00|25.02|24.88|24.95|24.81|25.02|24.88|24.95|24.81|46
1728008700000|2024-10-04 02:25:00|24.96|24.82|25.03|24.89|25.03|24.89|24.96|24.82|67
1728009000000|2024-10-04 02:30:00|25.02|24.88|25.02|24.88|25.04|24.9|25.01|24.87|14
1728009600000|2024-10-04 02:40:00|25.06|24.92|25.1|24.96|25.1|24.96|25.05|24.91|8
1728009900000|2024-10-04 02:45:00|25.14|25|25.18|25.04|25.18|25.04|25.14|25|2
1728010200000|2024-10-04 02:50:00|25.17|25.03|25.16|25.02|25.18|25.04|25.14|25|32
1728011100000|2024-10-04 03:05:00|25.09|24.95|25|24.86|25.09|24.95|24.99|24.85|14
1728011700000|2024-10-04 03:15:00|24.99|24.85|24.96|24.82|25.02|24.88|24.95|24.81|61
1728012000000|2024-10-04 03:20:00|24.97|24.83|24.98|24.84|25.01|24.87|24.97|24.83|65
1728012300000|2024-10-04 03:25:00|24.96|24.82|24.94|24.8|24.96|24.82|24.94|24.8|6
1728012600000|2024-10-04 03:30:00|24.95|24.81|24.95|24.81|24.96|24.82|24.92|24.78|40
1728012900000|2024-10-04 03:35:00|24.96|24.82|25|24.86|25.02|24.88|24.95|24.81|65
1728013200000|2024-10-04 03:40:00|24.99|24.85|24.98|24.84|24.99|24.85|24.96|24.82|54
1728013500000|2024-10-04 03:45:00|24.99|24.85|24.98|24.84|25|24.86|24.95|24.81|62
1728013800000|2024-10-04 03:50:00|24.97|24.83|25.01|24.87|25.05|24.91|24.97|24.83|53
1728014100000|2024-10-04 03:55:00|25.02|24.88|25.01|24.87|25.02|24.88|24.99|24.85|32
1728014400000|2024-10-04 04:00:00|25|24.86|24.99|24.85|25|24.86|24.97|24.83|14
1728014700000|2024-10-04 04:05:00|25|24.86|25.01|24.87|25.02|24.88|24.98|24.84|23
1728015300000|2024-10-04 04:15:00|24.98|24.84|25.04|24.9|25.04|24.9|24.98|24.84|62
1728015600000|2024-10-04 04:20:00|25.05|24.91|25.11|24.97|25.11|24.97|25.03|24.89|78
1728015900000|2024-10-04 04:25:00|25.1|24.96|25.16|25.02|25.18|25.04|25.09|24.95|96
1728016200000|2024-10-04 04:30:00|25.15|25.01|25.18|25.04|25.21|25.07|25.15|25.01|94
1728016500000|2024-10-04 04:35:00|25.19|25.05|25.17|25.03|25.19|25.05|25.16|25.02|19
1728016800000|2024-10-04 04:40:00|25.13|24.99|25.12|24.98|25.14|25|25.1|24.96|17
1728017100000|2024-10-04 04:45:00|25.13|24.99|25|24.86|25.13|24.99|24.99|24.85|88
1728017400000|2024-10-04 04:50:00|25.01|24.87|25.01|24.87|25.04|24.9|25.01|24.87|23
1728017700000|2024-10-04 04:55:00|25|24.86|25.02|24.88|25.03|24.89|25|24.86|11
1728018000000|2024-10-04 05:00:00|25.03|24.89|25.06|24.92|25.06|24.92|25.01|24.87|43
1728018300000|2024-10-04 05:05:00|25.07|24.93|25.16|25.02|25.16|25.02|25.07|24.93|35
1728018600000|2024-10-04 05:10:00|25.17|25.03|25.18|25.04|25.18|25.04|25.12|24.98|78
1728018900000|2024-10-04 05:15:00|25.17|25.03|25.12|24.98|25.19|25.05|25.12|24.98|66
1728019200000|2024-10-04 05:20:00|25.13|24.99|25.08|24.94|25.17|25.03|25.07|24.93|59
1728019500000|2024-10-04 05:25:00|25.07|24.93|25.1|24.96|25.12|24.98|25.05|24.91|58
1728019800000|2024-10-04 05:30:00|25.11|24.97|25.11|24.97|25.12|24.98|25.08|24.94|40
1728020100000|2024-10-04 05:35:00|25.1|24.96|25.15|25.01|25.16|25.02|25.08|24.94|42
1728020400000|2024-10-04 05:40:00|25.16|25.02|25.2|25.06|25.21|25.07|25.15|25.01|37
1728020700000|2024-10-04 05:45:00|25.21|25.07|25.26|25.12|25.27|25.13|25.18|25.04|73
1728021000000|2024-10-04 05:50:00|25.24|25.1|25.26|25.12|25.29|25.15|25.21|25.07|64
1728021300000|2024-10-04 05:55:00|25.27|25.13|25.23|25.09|25.29|25.15|25.22|25.08|55
1728021600000|2024-10-04 06:00:00|25.24|25.1|25.13|24.99|25.25|25.11|25.12|24.98|92
1728021900000|2024-10-04 06:05:00|25.12|24.98|25.11|24.97|25.14|25|25.1|24.96|36
1728022500000|2024-10-04 06:15:00|25.15|25.01|25.17|25.03|25.2|25.06|25.15|25.01|22
1728023100000|2024-10-04 06:25:00|25.21|25.07|25.25|25.11|25.27|25.13|25.21|25.07|23
1728023700000|2024-10-04 06:35:00|25.26|25.12|25.26|25.12|25.27|25.13|25.24|25.1|23
1728024900000|2024-10-04 06:55:00|25.21|25.07|25.14|25|25.21|25.07|25.13|24.99|19
1728025200000|2024-10-04 07:00:00|25.12|24.98|25.11|24.97|25.12|24.98|25.09|24.95|6
1728025800000|2024-10-04 07:10:00|25.1|24.96|25.11|24.97|25.12|24.98|25.09|24.95|12
1728026400000|2024-10-04 07:20:00|25.21|25.07|25.25|25.11|25.26|25.12|25.2|25.06|19
1728026700000|2024-10-04 07:25:00|25.26|25.12|25.26|25.12|25.3|25.16|25.25|25.11|34
1728027000000|2024-10-04 07:30:00|25.27|25.13|25.29|25.15|25.31|25.17|25.25|25.11|73
1728027300000|2024-10-04 07:35:00|25.3|25.16|25.31|25.17|25.35|25.21|25.27|25.13|72
1728027600000|2024-10-04 07:40:00|25.32|25.18|25.31|25.17|25.32|25.18|25.28|25.14|32
1728027900000|2024-10-04 07:45:00|25.32|25.18|25.33|25.19|25.37|25.23|25.3|25.16|113
1728028200000|2024-10-04 07:50:00|25.34|25.2|25.39|25.25|25.41|25.27|25.33|25.19|112
1728028500000|2024-10-04 07:55:00|25.38|25.24|25.37|25.23|25.4|25.26|25.36|25.22|42
1728028800000|2024-10-04 08:00:00|25.36|25.22|25.39|25.25|25.4|25.26|25.34|25.2|79
1728029100000|2024-10-04 08:05:00|25.4|25.26|25.46|25.32|25.46|25.32|25.37|25.23|54
1728029400000|2024-10-04 08:10:00|25.48|25.34|25.52|25.38|25.52|25.38|25.48|25.34|8
1728029700000|2024-10-04 08:15:00|25.51|25.37|25.48|25.34|25.53|25.39|25.44|25.3|41
1728030000000|2024-10-04 08:20:00|25.52|25.38|25.59|25.45|25.6|25.46|25.52|25.38|47
1728030300000|2024-10-04 08:25:00|25.6|25.46|25.58|25.44|25.66|25.52|25.57|25.43|110
1728030600000|2024-10-04 08:30:00|25.59|25.45|25.64|25.5|25.64|25.5|25.55|25.41|98
1728030900000|2024-10-04 08:35:00|25.63|25.49|25.62|25.48|25.69|25.55|25.6|25.46|166
1728031200000|2024-10-04 08:40:00|25.61|25.47|25.64|25.5|25.65|25.51|25.61|25.47|38
1728031500000|2024-10-04 08:45:00|25.63|25.49|25.58|25.44|25.63|25.49|25.57|25.43|76
1728031800000|2024-10-04 08:50:00|25.59|25.45|25.58|25.44|25.6|25.46|25.57|25.43|26
1728032100000|2024-10-04 08:55:00|25.56|25.42|25.55|25.41|25.56|25.42|25.55|25.41|10
1728032400000|2024-10-04 09:00:00|25.54|25.4|25.63|25.49|25.64|25.5|25.52|25.38|62
1728032700000|2024-10-04 09:05:00|25.64|25.5|25.69|25.55|25.71|25.57|25.64|25.5|69
1728033000000|2024-10-04 09:10:00|25.68|25.54|25.69|25.55|25.72|25.58|25.64|25.5|92
1728033300000|2024-10-04 09:15:00|25.68|25.54|25.7|25.56|25.74|25.6|25.66|25.52|100
1728033600000|2024-10-04 09:20:00|25.69|25.55|25.61|25.47|25.7|25.56|25.59|25.45|83
1728033900000|2024-10-04 09:25:00|25.6|25.46|25.6|25.46|25.63|25.49|25.57|25.43|112
1728034200000|2024-10-04 09:30:00|25.61|25.47|25.61|25.47|25.61|25.47|25.57|25.43|69
1728034500000|2024-10-04 09:35:00|25.62|25.48|25.67|25.53|25.68|25.54|25.58|25.44|43
1728034800000|2024-10-04 09:40:00|25.68|25.54|25.67|25.53|25.72|25.58|25.67|25.53|32
1728035100000|2024-10-04 09:45:00|25.64|25.5|25.64|25.5|25.64|25.5|25.64|25.5|1
1728035400000|2024-10-04 09:50:00|25.61|25.47|25.55|25.41|25.62|25.48|25.55|25.41|60
1728035700000|2024-10-04 09:55:00|25.56|25.42|25.56|25.42|25.57|25.43|25.54|25.4|39
1728036000000|2024-10-04 10:00:00|25.6|25.46|25.62|25.48|25.67|25.53|25.59|25.45|27
1728036300000|2024-10-04 10:05:00|25.63|25.49|25.54|25.4|25.63|25.49|25.53|25.39|75
1728036600000|2024-10-04 10:10:00|25.55|25.41|25.56|25.42|25.56|25.42|25.53|25.39|25
1728036900000|2024-10-04 10:15:00|25.57|25.43|25.53|25.39|25.58|25.44|25.52|25.38|29
1728037200000|2024-10-04 10:20:00|25.54|25.4|25.5|25.36|25.57|25.43|25.5|25.36|64
1728037500000|2024-10-04 10:25:00|25.51|25.37|25.48|25.34|25.53|25.39|25.47|25.33|33
1728038100000|2024-10-04 10:35:00|25.52|25.38|25.6|25.46|25.61|25.47|25.52|25.38|43
1728038400000|2024-10-04 10:40:00|25.61|25.47|25.6|25.46|25.61|25.47|25.59|25.45|38
1728038700000|2024-10-04 10:45:00|25.59|25.45|25.59|25.45|25.61|25.47|25.56|25.42|53
1728039000000|2024-10-04 10:50:00|25.6|25.46|25.53|25.39|25.6|25.46|25.53|25.39|57
1728039300000|2024-10-04 10:55:00|25.54|25.4|25.51|25.37|25.54|25.4|25.49|25.35|32
1728039600000|2024-10-04 11:00:00|25.52|25.38|25.53|25.39|25.53|25.39|25.52|25.38|10
1728039900000|2024-10-04 11:05:00|25.52|25.38|25.53|25.39|25.53|25.39|25.52|25.38|2
1728040200000|2024-10-04 11:10:00|25.54|25.4|25.62|25.48|25.62|25.48|25.53|25.39|36
1728040500000|2024-10-04 11:15:00|25.63|25.49|25.61|25.47|25.63|25.49|25.61|25.47|23
1728041100000|2024-10-04 11:25:00|25.6|25.46|25.61|25.47|25.63|25.49|25.6|25.46|34
1728041400000|2024-10-04 11:30:00|25.58|25.44|25.58|25.44|25.58|25.44|25.58|25.44|1
1728042300000|2024-10-04 11:45:00|25.66|25.52|25.73|25.59|25.74|25.6|25.66|25.52|13
1728042600000|2024-10-04 11:50:00|25.74|25.6|25.75|25.61|25.77|25.63|25.72|25.58|42
1728042900000|2024-10-04 11:55:00|25.76|25.62|25.77|25.63|25.78|25.64|25.72|25.58|64
1728043200000|2024-10-04 12:00:00|25.76|25.62|25.76|25.62|25.77|25.63|25.75|25.61|11
1728043500000|2024-10-04 12:05:00|25.75|25.61|25.69|25.55|25.77|25.63|25.69|25.55|64
1728043800000|2024-10-04 12:10:00|25.68|25.54|25.68|25.54|25.73|25.59|25.64|25.5|55
1728044400000|2024-10-04 12:20:00|25.7|25.56|25.75|25.61|25.77|25.63|25.7|25.56|88
1728044700000|2024-10-04 12:25:00|25.76|25.62|25.75|25.61|25.77|25.63|25.72|25.58|91
1728045000000|2024-10-04 12:30:00|25.76|25.62|25.65|25.51|25.93|25.79|25.56|25.42|315
1728045300000|2024-10-04 12:35:00|25.66|25.52|25.71|25.57|25.78|25.64|25.6|25.46|298
1728045600000|2024-10-04 12:40:00|25.7|25.56|25.59|25.45|25.74|25.6|25.54|25.4|239
1728045900000|2024-10-04 12:45:00|25.6|25.46|25.75|25.61|25.77|25.63|25.59|25.45|264
1728046200000|2024-10-04 12:50:00|25.74|25.6|25.85|25.71|25.87|25.73|25.7|25.56|226
1728046500000|2024-10-04 12:55:00|25.86|25.72|25.96|25.82|25.96|25.82|25.85|25.71|226
1728046800000|2024-10-04 13:00:00|25.87|25.73|25.87|25.73|25.87|25.73|25.87|25.73|1
1728047100000|2024-10-04 13:05:00|25.86|25.72|25.82|25.68|25.91|25.77|25.78|25.64|277
1728047400000|2024-10-04 13:10:00|25.81|25.67|25.88|25.74|25.93|25.79|25.81|25.67|193
1728047700000|2024-10-04 13:15:00|25.89|25.75|25.93|25.79|25.96|25.82|25.88|25.74|71
1728048000000|2024-10-04 13:20:00|25.85|25.71|25.79|25.65|25.85|25.71|25.77|25.63|113
1728048300000|2024-10-04 13:25:00|25.8|25.66|25.74|25.6|25.82|25.68|25.73|25.59|124
1728048900000|2024-10-04 13:35:00|25.76|25.62|25.86|25.72|25.86|25.72|25.74|25.6|192
1728049200000|2024-10-04 13:40:00|25.85|25.71|25.88|25.74|25.94|25.8|25.83|25.69|169
1728050100000|2024-10-04 13:55:00|25.81|25.67|25.79|25.65|25.84|25.7|25.72|25.58|139
1728050700000|2024-10-04 14:05:00|25.76|25.62|25.64|25.5|25.81|25.67|25.63|25.49|177
1728051000000|2024-10-04 14:10:00|25.63|25.49|25.64|25.5|25.66|25.52|25.53|25.39|296
1728051300000|2024-10-04 14:15:00|25.63|25.49|25.74|25.6|25.77|25.63|25.63|25.49|213
1728051600000|2024-10-04 14:20:00|25.75|25.61|25.68|25.54|25.75|25.61|25.68|25.54|44
1728051900000|2024-10-04 14:25:00|25.63|25.49|25.52|25.38|25.63|25.49|25.46|25.32|306
1728052200000|2024-10-04 14:30:00|25.51|25.37|25.48|25.34|25.52|25.38|25.38|25.24|368
1728052500000|2024-10-04 14:35:00|25.47|25.33|25.55|25.41|25.63|25.49|25.46|25.32|252
1728052800000|2024-10-04 14:40:00|25.56|25.42|25.64|25.5|25.68|25.54|25.55|25.41|206
1728053100000|2024-10-04 14:45:00|25.63|25.49|25.68|25.54|25.71|25.57|25.58|25.44|192
1728053400000|2024-10-04 14:50:00|25.67|25.53|25.69|25.55|25.73|25.59|25.66|25.52|136
1728053700000|2024-10-04 14:55:00|25.7|25.56|25.67|25.53|25.71|25.57|25.63|25.49|92
1728054300000|2024-10-04 15:05:00|25.78|25.64|25.97|25.83|26.04|25.9|25.78|25.64|200
1728054600000|2024-10-04 15:10:00|25.98|25.84|25.96|25.82|26.03|25.89|25.96|25.82|97
1728054900000|2024-10-04 15:15:00|25.97|25.83|25.98|25.84|26.04|25.9|25.93|25.79|183
1728055200000|2024-10-04 15:20:00|25.99|25.85|25.91|25.77|25.99|25.85|25.89|25.75|173
1728055500000|2024-10-04 15:25:00|25.92|25.78|25.95|25.81|25.96|25.82|25.91|25.77|43
1728055800000|2024-10-04 15:30:00|25.94|25.8|25.93|25.79|25.97|25.83|25.9|25.76|85
1728056100000|2024-10-04 15:35:00|25.94|25.8|25.88|25.74|25.97|25.83|25.87|25.73|75
1728056400000|2024-10-04 15:40:00|25.89|25.75|26.01|25.87|26.01|25.87|25.87|25.73|173
1728056700000|2024-10-04 15:45:00|26|25.86|26.02|25.88|26.03|25.89|25.99|25.85|39
1728057600000|2024-10-04 16:00:00|26.11|25.97|26.18|26.04|26.23|26.09|26.11|25.97|35
1728058200000|2024-10-04 16:10:00|26.16|26.02|26.13|25.99|26.18|26.04|26.13|25.99|47
1728058500000|2024-10-04 16:15:00|26.17|26.03|26.16|26.02|26.17|26.03|26.16|26.02|2
1728058800000|2024-10-04 16:20:00|26.17|26.03|26.19|26.05|26.23|26.09|26.17|26.03|64
1728059100000|2024-10-04 16:25:00|26.27|26.13|26.34|26.2|26.35|26.21|26.27|26.13|41
1728059400000|2024-10-04 16:30:00|26.35|26.21|26.43|26.29|26.44|26.3|26.33|26.19|311
1728059700000|2024-10-04 16:35:00|26.42|26.28|26.41|26.27|26.46|26.32|26.38|26.24|230
1728060000000|2024-10-04 16:40:00|26.39|26.25|26.44|26.3|26.46|26.32|26.32|26.18|209
1728060300000|2024-10-04 16:45:00|26.45|26.31|26.45|26.31|26.47|26.33|26.44|26.3|71
1728060600000|2024-10-04 16:50:00|26.48|26.34|26.52|26.38|26.53|26.39|26.48|26.34|5
1728060900000|2024-10-04 16:55:00|26.53|26.39|26.55|26.41|26.56|26.42|26.48|26.34|45
1728061200000|2024-10-04 17:00:00|26.53|26.39|26.55|26.41|26.56|26.42|26.53|26.39|58
1728061500000|2024-10-04 17:05:00|26.56|26.42|26.56|26.42|26.58|26.44|26.54|26.4|72
1728061800000|2024-10-04 17:10:00|26.55|26.41|26.4|26.26|26.56|26.42|26.4|26.26|153
1728062100000|2024-10-04 17:15:00|26.41|26.27|26.35|26.21|26.43|26.29|26.33|26.19|117
1728062400000|2024-10-04 17:20:00|26.34|26.2|26.36|26.22|26.39|26.25|26.33|26.19|113
1728062700000|2024-10-04 17:25:00|26.37|26.23|26.39|26.25|26.41|26.27|26.34|26.2|153
1728063000000|2024-10-04 17:30:00|26.4|26.26|26.4|26.26|26.41|26.27|26.39|26.25|17
1728063300000|2024-10-04 17:35:00|26.38|26.24|26.31|26.17|26.39|26.25|26.29|26.15|164
1728063600000|2024-10-04 17:40:00|26.32|26.18|26.39|26.25|26.39|26.25|26.28|26.14|147
1728063900000|2024-10-04 17:45:00|26.38|26.24|26.34|26.2|26.4|26.26|26.33|26.19|146
1728064200000|2024-10-04 17:50:00|26.35|26.21|26.28|26.14|26.35|26.21|26.25|26.11|124
1728064500000|2024-10-04 17:55:00|26.29|26.15|26.24|26.1|26.31|26.17|26.24|26.1|85
1728064800000|2024-10-04 18:00:00|26.25|26.11|26.18|26.04|26.28|26.14|26.18|26.04|101
1728065100000|2024-10-04 18:05:00|26.19|26.05|26.31|26.17|26.32|26.18|26.16|26.02|100
1728065400000|2024-10-04 18:10:00|26.32|26.18|26.29|26.15|26.32|26.18|26.26|26.12|123
1728065700000|2024-10-04 18:15:00|26.28|26.14|26.35|26.21|26.36|26.22|26.28|26.14|56
1728066300000|2024-10-04 18:25:00|26.36|26.22|26.34|26.2|26.37|26.23|26.34|26.2|65
1728066600000|2024-10-04 18:30:00|26.35|26.21|26.38|26.24|26.39|26.25|26.35|26.21|16
1728066900000|2024-10-04 18:35:00|26.4|26.26|26.45|26.31|26.46|26.32|26.4|26.26|17
1728067200000|2024-10-04 18:40:00|26.46|26.32|26.44|26.3|26.51|26.37|26.42|26.28|56
1728067500000|2024-10-04 18:45:00|26.43|26.29|26.45|26.31|26.48|26.34|26.43|26.29|47
1728068100000|2024-10-04 18:55:00|26.43|26.29|26.45|26.31|26.46|26.32|26.4|26.26|83
1728068400000|2024-10-04 19:00:00|26.46|26.32|26.48|26.34|26.49|26.35|26.44|26.3|15
1728068700000|2024-10-04 19:05:00|26.46|26.32|26.44|26.3|26.47|26.33|26.42|26.28|61
1728069000000|2024-10-04 19:10:00|26.45|26.31|26.52|26.38|26.52|26.38|26.45|26.31|46
1728069300000|2024-10-04 19:15:00|26.53|26.39|26.49|26.35|26.53|26.39|26.47|26.33|55
1728069600000|2024-10-04 19:20:00|26.47|26.33|26.47|26.33|26.47|26.33|26.47|26.33|1
1728069900000|2024-10-04 19:25:00|26.44|26.3|26.42|26.28|26.45|26.31|26.42|26.28|7
1728070200000|2024-10-04 19:30:00|26.41|26.27|26.41|26.27|26.41|26.27|26.41|26.27|1
1728070500000|2024-10-04 19:35:00|26.4|26.26|26.34|26.2|26.41|26.27|26.34|26.2|63
1728070800000|2024-10-04 19:40:00|26.35|26.21|26.33|26.19|26.37|26.23|26.32|26.18|65
1728071100000|2024-10-04 19:45:00|26.32|26.18|26.39|26.25|26.39|26.25|26.32|26.18|64
1728071400000|2024-10-04 19:50:00|26.38|26.24|26.38|26.24|26.39|26.25|26.35|26.21|45
1728071700000|2024-10-04 19:55:00|26.39|26.25|26.36|26.22|26.41|26.27|26.34|26.2|61
1728072000000|2024-10-04 20:00:00|26.37|26.23|26.36|26.22|26.38|26.24|26.33|26.19|47
1728072300000|2024-10-04 20:05:00|26.37|26.23|26.37|26.23|26.38|26.24|26.34|26.2|17
1728072600000|2024-10-04 20:10:00|26.36|26.22|26.37|26.23|26.39|26.25|26.36|26.22|14
1728072900000|2024-10-04 20:15:00|26.36|26.22|26.36|26.22|26.39|26.25|26.35|26.21|19
1728073200000|2024-10-04 20:20:00|26.37|26.23|26.36|26.22|26.4|26.26|26.35|26.21|34
1728073500000|2024-10-04 20:25:00|26.35|26.21|26.34|26.2|26.36|26.22|26.34|26.2|36
1728073800000|2024-10-04 20:30:00|26.35|26.21|26.34|26.2|26.35|26.21|26.31|26.17|39
1728074100000|2024-10-04 20:35:00|26.35|26.21|26.42|26.28|26.44|26.3|26.35|26.21|70
1728074400000|2024-10-04 20:40:00|26.43|26.29|26.43|26.29|26.46|26.32|26.4|26.26|69
1728074700000|2024-10-04 20:45:00|26.42|26.28|26.44|26.3|26.45|26.31|26.4|26.26|42
1728075000000|2024-10-04 20:50:00|26.43|26.29|26.43|26.29|26.45|26.31|26.42|26.28|44
1728075300000|2024-10-04 20:55:00|26.44|26.3|26.43|26.29|26.45|26.31|26.4|26.26|51
1728111600000|2024-10-05 07:00:00|26.27|26.13|26.23|26.09|26.29|26.15|26.22|26.08|70
1728111900000|2024-10-05 07:05:00|26.24|26.1|26.19|26.05|26.24|26.1|26.18|26.04|116
1728112200000|2024-10-05 07:10:00|26.18|26.04|26.16|26.02|26.19|26.05|26.16|26.02|104
1728112500000|2024-10-05 07:15:00|26.17|26.03|26.22|26.08|26.23|26.09|26.17|26.03|80
1728112800000|2024-10-05 07:20:00|26.24|26.1|26.21|26.07|26.24|26.1|26.21|26.07|79
1728113100000|2024-10-05 07:25:00|26.2|26.06|26.15|26.01|26.21|26.07|26.14|26|58
1728113400000|2024-10-05 07:30:00|26.14|26|26.21|26.07|26.21|26.07|26.14|26|39
1728113700000|2024-10-05 07:35:00|26.22|26.08|26.2|26.06|26.24|26.1|26.19|26.05|56
1728114000000|2024-10-05 07:40:00|26.19|26.05|26.17|26.03|26.21|26.07|26.16|26.02|45
1728114300000|2024-10-05 07:45:00|26.18|26.04|26.12|25.98|26.2|26.06|26.1|25.96|51
1728114600000|2024-10-05 07:50:00|26.13|25.99|26.14|26|26.17|26.03|26.12|25.98|55
1728114900000|2024-10-05 07:55:00|26.15|26.01|26.08|25.94|26.15|26.01|26.08|25.94|54
1728115200000|2024-10-05 08:00:00|26.09|25.95|26.16|26.02|26.16|26.02|26.08|25.94|59
1728115500000|2024-10-05 08:05:00|26.15|26.01|26.13|25.99|26.16|26.02|26.07|25.93|42
1728115800000|2024-10-05 08:10:00|26.12|25.98|26.13|25.99|26.15|26.01|26.09|25.95|50
1728116100000|2024-10-05 08:15:00|26.12|25.98|26.16|26.02|26.17|26.03|26.11|25.97|49
1728116400000|2024-10-05 08:20:00|26.17|26.03|26.19|26.05|26.19|26.05|26.15|26.01|39
1728116700000|2024-10-05 08:25:00|26.2|26.06|26.16|26.02|26.21|26.07|26.15|26.01|57
1728117000000|2024-10-05 08:30:00|26.15|26.01|26.18|26.04|26.19|26.05|26.15|26.01|56
1728117300000|2024-10-05 08:35:00|26.17|26.03|26.09|25.95|26.18|26.04|26.09|25.95|69
1728117600000|2024-10-05 08:40:00|26.1|25.96|26.09|25.95|26.1|25.96|26.06|25.92|86
1728117900000|2024-10-05 08:45:00|26.08|25.94|26.12|25.98|26.13|25.99|26.06|25.92|103
1728118200000|2024-10-05 08:50:00|26.11|25.97|26.13|25.99|26.13|25.99|26.09|25.95|83
1728118500000|2024-10-05 08:55:00|26.14|26|26.14|26|26.14|26|26.11|25.97|53
1728118800000|2024-10-05 09:00:00|26.13|25.99|26.12|25.98|26.14|26|26.1|25.96|92
1728119100000|2024-10-05 09:05:00|26.13|25.99|26.16|26.02|26.18|26.04|26.12|25.98|96
1728119400000|2024-10-05 09:10:00|26.17|26.03|26.19|26.05|26.21|26.07|26.16|26.02|83
1728119700000|2024-10-05 09:15:00|26.2|26.06|26.14|26|26.2|26.06|26.13|25.99|64
1728120000000|2024-10-05 09:20:00|26.13|25.99|26.16|26.02|26.2|26.06|26.13|25.99|147
1728120300000|2024-10-05 09:25:00|26.17|26.03|26.15|26.01|26.18|26.04|26.13|25.99|81
1728120600000|2024-10-05 09:30:00|26.14|26|26.12|25.98|26.16|26.02|26.12|25.98|59
1728120900000|2024-10-05 09:35:00|26.13|25.99|26.16|26.02|26.16|26.02|26.12|25.98|58
1728121200000|2024-10-05 09:40:00|26.15|26.01|26.16|26.02|26.18|26.04|26.14|26|69
1728121500000|2024-10-05 09:45:00|26.17|26.03|26.16|26.02|26.2|26.06|26.16|26.02|82
1728121800000|2024-10-05 09:50:00|26.17|26.03|26.15|26.01|26.17|26.03|26.14|26|37
1728122100000|2024-10-05 09:55:00|26.14|26|26.15|26.01|26.18|26.04|26.14|26|56
1728122400000|2024-10-05 10:00:00|26.14|26|26.08|25.94|26.15|26.01|26.07|25.93|78
1728122700000|2024-10-05 10:05:00|26.07|25.93|26.1|25.96|26.11|25.97|26.06|25.92|62
1728123000000|2024-10-05 10:10:00|26.11|25.97|26.12|25.98|26.13|25.99|26.09|25.95|48
1728123300000|2024-10-05 10:15:00|26.11|25.97|26.09|25.95|26.13|25.99|26.09|25.95|51
1728123600000|2024-10-05 10:20:00|26.08|25.94|26.03|25.89|26.09|25.95|26.03|25.89|63
1728123900000|2024-10-05 10:25:00|26.04|25.9|26.07|25.93|26.07|25.93|26.03|25.89|46
1728124200000|2024-10-05 10:30:00|26.08|25.94|26.01|25.87|26.09|25.95|26.01|25.87|48
1728124500000|2024-10-05 10:35:00|26|25.86|26|25.86|26.01|25.87|25.99|25.85|11
1728124800000|2024-10-05 10:40:00|26.02|25.88|26.01|25.87|26.03|25.89|26|25.86|32
1728125100000|2024-10-05 10:45:00|26|25.86|25.98|25.84|26.01|25.87|25.97|25.83|109
1728125400000|2024-10-05 10:50:00|25.97|25.83|25.97|25.83|25.98|25.84|25.96|25.82|67
1728125700000|2024-10-05 10:55:00|25.98|25.84|25.92|25.78|25.98|25.84|25.91|25.77|69
1728126000000|2024-10-05 11:00:00|25.91|25.77|25.96|25.82|25.96|25.82|25.89|25.75|86
1728126300000|2024-10-05 11:05:00|25.95|25.81|26|25.86|26.01|25.87|25.94|25.8|68
1728126600000|2024-10-05 11:10:00|26.01|25.87|26|25.86|26.01|25.87|25.99|25.85|40
1728126900000|2024-10-05 11:15:00|25.99|25.85|26.01|25.87|26.03|25.89|25.99|25.85|33
1728127200000|2024-10-05 11:20:00|26.02|25.88|26.03|25.89|26.04|25.9|26.01|25.87|42
1728127500000|2024-10-05 11:25:00|26.04|25.9|26.03|25.89|26.04|25.9|26.01|25.87|22
1728127800000|2024-10-05 11:30:00|26.02|25.88|26.03|25.89|26.04|25.9|26|25.86|42
1728128100000|2024-10-05 11:35:00|26.02|25.88|25.96|25.82|26.06|25.92|25.96|25.82|44
1728128400000|2024-10-05 11:40:00|25.95|25.81|25.96|25.82|25.98|25.84|25.92|25.78|52
1728128700000|2024-10-05 11:45:00|25.95|25.81|25.94|25.8|25.97|25.83|25.94|25.8|56
1728129000000|2024-10-05 11:50:00|25.93|25.79|25.94|25.8|25.95|25.81|25.9|25.76|28
1728129300000|2024-10-05 11:55:00|25.95|25.81|25.94|25.8|25.95|25.81|25.93|25.79|52
1728129600000|2024-10-05 12:00:00|25.95|25.81|26|25.86|26|25.86|25.93|25.79|82
1728129900000|2024-10-05 12:05:00|25.99|25.85|25.94|25.8|26|25.86|25.94|25.8|34
1728130200000|2024-10-05 12:10:00|25.95|25.81|25.93|25.79|25.97|25.83|25.92|25.78|43
1728130500000|2024-10-05 12:15:00|25.94|25.8|25.95|25.81|25.95|25.81|25.92|25.78|68
1728130800000|2024-10-05 12:20:00|25.96|25.82|25.93|25.79|25.98|25.84|25.93|25.79|52
1728131100000|2024-10-05 12:25:00|25.94|25.8|25.92|25.78|25.94|25.8|25.92|25.78|23
1728131400000|2024-10-05 12:30:00|25.93|25.79|25.98|25.84|25.98|25.84|25.92|25.78|56
1728131700000|2024-10-05 12:35:00|25.97|25.83|25.95|25.81|25.98|25.84|25.93|25.79|55
1728132000000|2024-10-05 12:40:00|25.94|25.8|25.94|25.8|25.96|25.82|25.93|25.79|43
1728132300000|2024-10-05 12:45:00|25.95|25.81|25.97|25.83|25.97|25.83|25.93|25.79|27
1728132600000|2024-10-05 12:50:00|25.96|25.82|25.99|25.85|26|25.86|25.94|25.8|52
1728132900000|2024-10-05 12:55:00|25.98|25.84|26.02|25.88|26.03|25.89|25.98|25.84|45
1728133200000|2024-10-05 13:00:00|26.03|25.89|25.96|25.82|26.03|25.89|25.96|25.82|54
1728133500000|2024-10-05 13:05:00|25.97|25.83|25.99|25.85|26|25.86|25.95|25.81|49
1728133800000|2024-10-05 13:10:00|25.98|25.84|26|25.86|26.03|25.89|25.97|25.83|61
1728134100000|2024-10-05 13:15:00|25.99|25.85|25.99|25.85|26.03|25.89|25.99|25.85|73
1728134400000|2024-10-05 13:20:00|26|25.86|25.96|25.82|26.01|25.87|25.95|25.81|57
1728134700000|2024-10-05 13:25:00|25.95|25.81|25.93|25.79|25.97|25.83|25.93|25.79|35
1728135000000|2024-10-05 13:30:00|25.92|25.78|25.9|25.76|25.93|25.79|25.9|25.76|77
1728135300000|2024-10-05 13:35:00|25.91|25.77|25.9|25.76|25.93|25.79|25.9|25.76|68
1728135600000|2024-10-05 13:40:00|25.91|25.77|25.77|25.63|25.91|25.77|25.75|25.61|56
1728135900000|2024-10-05 13:45:00|25.76|25.62|25.75|25.61|25.78|25.64|25.73|25.59|88
1728136200000|2024-10-05 13:50:00|25.74|25.6|25.73|25.59|25.77|25.63|25.71|25.57|88
1728136500000|2024-10-05 13:55:00|25.74|25.6|25.73|25.59|25.76|25.62|25.68|25.54|52
1728136800000|2024-10-05 14:00:00|25.74|25.6|25.81|25.67|25.83|25.69|25.7|25.56|66
1728137100000|2024-10-05 14:05:00|25.82|25.68|25.74|25.6|25.83|25.69|25.73|25.59|61
1728137400000|2024-10-05 14:10:00|25.75|25.61|25.71|25.57|25.76|25.62|25.69|25.55|93
1728137700000|2024-10-05 14:15:00|25.7|25.56|25.7|25.56|25.75|25.61|25.66|25.52|67
1728138000000|2024-10-05 14:20:00|25.71|25.57|25.73|25.59|25.77|25.63|25.71|25.57|53
1728138300000|2024-10-05 14:25:00|25.74|25.6|25.73|25.59|25.78|25.64|25.71|25.57|64
1728138600000|2024-10-05 14:30:00|25.74|25.6|25.71|25.57|25.77|25.63|25.7|25.56|74
1728138900000|2024-10-05 14:35:00|25.72|25.58|25.74|25.6|25.76|25.62|25.7|25.56|83
1728139200000|2024-10-05 14:40:00|25.73|25.59|25.79|25.65|25.8|25.66|25.73|25.59|69
1728139500000|2024-10-05 14:45:00|25.8|25.66|25.83|25.69|25.86|25.72|25.8|25.66|52
1728139800000|2024-10-05 14:50:00|25.82|25.68|25.81|25.67|25.83|25.69|25.8|25.66|52
1728140100000|2024-10-05 14:55:00|25.82|25.68|25.78|25.64|25.83|25.69|25.78|25.64|15
1728140400000|2024-10-05 15:00:00|25.79|25.65|25.81|25.67|25.83|25.69|25.78|25.64|59
1728140700000|2024-10-05 15:05:00|25.82|25.68|25.71|25.57|25.84|25.7|25.71|25.57|78
1728141000000|2024-10-05 15:10:00|25.72|25.58|25.67|25.53|25.74|25.6|25.67|25.53|76
1728141300000|2024-10-05 15:15:00|25.68|25.54|25.67|25.53|25.69|25.55|25.65|25.51|73
1728141600000|2024-10-05 15:20:00|25.68|25.54|25.72|25.58|25.72|25.58|25.68|25.54|41
1728141900000|2024-10-05 15:25:00|25.73|25.59|25.73|25.59|25.74|25.6|25.7|25.56|65
1728142200000|2024-10-05 15:30:00|25.74|25.6|25.72|25.58|25.77|25.63|25.72|25.58|63
1728142500000|2024-10-05 15:35:00|25.73|25.59|25.73|25.59|25.75|25.61|25.72|25.58|45
1728142800000|2024-10-05 15:40:00|25.72|25.58|25.75|25.61|25.75|25.61|25.72|25.58|64
1728143100000|2024-10-05 15:45:00|25.76|25.62|25.79|25.65|25.79|25.65|25.73|25.59|30
1728143400000|2024-10-05 15:50:00|25.78|25.64|25.82|25.68|25.84|25.7|25.78|25.64|41
1728143700000|2024-10-05 15:55:00|25.81|25.67|25.81|25.67|25.83|25.69|25.79|25.65|33
1728144000000|2024-10-05 16:00:00|25.8|25.66|25.79|25.65|25.82|25.68|25.77|25.63|48
1728144300000|2024-10-05 16:05:00|25.78|25.64|25.74|25.6|25.79|25.65|25.71|25.57|60
1728144600000|2024-10-05 16:10:00|25.73|25.59|25.69|25.55|25.74|25.6|25.69|25.55|47
1728144900000|2024-10-05 16:15:00|25.68|25.54|25.71|25.57|25.73|25.59|25.63|25.49|84
1728145200000|2024-10-05 16:20:00|25.72|25.58|25.78|25.64|25.79|25.65|25.72|25.58|55
1728145500000|2024-10-05 16:25:00|25.77|25.63|25.77|25.63|25.81|25.67|25.74|25.6|75
1728145800000|2024-10-05 16:30:00|25.78|25.64|25.68|25.54|25.79|25.65|25.68|25.54|85
1728146100000|2024-10-05 16:35:00|25.69|25.55|25.64|25.5|25.69|25.55|25.63|25.49|104
1728146400000|2024-10-05 16:40:00|25.65|25.51|25.62|25.48|25.65|25.51|25.61|25.47|62
1728146700000|2024-10-05 16:45:00|25.63|25.49|25.6|25.46|25.67|25.53|25.6|25.46|76
1728147000000|2024-10-05 16:50:00|25.61|25.47|25.58|25.44|25.65|25.51|25.57|25.43|72
1728147300000|2024-10-05 16:55:00|25.57|25.43|25.59|25.45|25.6|25.46|25.56|25.42|39
1728147600000|2024-10-05 17:00:00|25.58|25.44|25.59|25.45|25.63|25.49|25.56|25.42|86
1728147900000|2024-10-05 17:05:00|25.6|25.46|25.56|25.42|25.61|25.47|25.56|25.42|85
1728148200000|2024-10-05 17:10:00|25.57|25.43|25.59|25.45|25.63|25.49|25.57|25.43|101
1728148500000|2024-10-05 17:15:00|25.58|25.44|25.64|25.5|25.65|25.51|25.57|25.43|99
1728148800000|2024-10-05 17:20:00|25.63|25.49|25.64|25.5|25.68|25.54|25.62|25.48|57
1728149100000|2024-10-05 17:25:00|25.65|25.51|25.62|25.48|25.67|25.53|25.61|25.47|62
1728149400000|2024-10-05 17:30:00|25.63|25.49|25.72|25.58|25.74|25.6|25.62|25.48|66
1728149700000|2024-10-05 17:35:00|25.73|25.59|25.71|25.57|25.75|25.61|25.7|25.56|47
1728150000000|2024-10-05 17:40:00|25.72|25.58|25.7|25.56|25.73|25.59|25.69|25.55|49
1728150300000|2024-10-05 17:45:00|25.71|25.57|25.7|25.56|25.72|25.58|25.67|25.53|42
1728150600000|2024-10-05 17:50:00|25.69|25.55|25.7|25.56|25.7|25.56|25.68|25.54|18
1728150900000|2024-10-05 17:55:00|25.69|25.55|25.68|25.54|25.7|25.56|25.67|25.53|28
1728151200000|2024-10-05 18:00:00|25.69|25.55|25.68|25.54|25.74|25.6|25.67|25.53|62
1728151500000|2024-10-05 18:05:00|25.67|25.53|25.59|25.45|25.68|25.54|25.59|25.45|45
1728151800000|2024-10-05 18:10:00|25.6|25.46|25.61|25.47|25.63|25.49|25.59|25.45|73
1728152100000|2024-10-05 18:15:00|25.62|25.48|25.67|25.53|25.7|25.56|25.61|25.47|56
1728152400000|2024-10-05 18:20:00|25.66|25.52|25.67|25.53|25.7|25.56|25.65|25.51|52
1728152700000|2024-10-05 18:25:00|25.66|25.52|25.66|25.52|25.68|25.54|25.65|25.51|43
1728153000000|2024-10-05 18:30:00|25.67|25.53|25.69|25.55|25.69|25.55|25.66|25.52|89
1728153300000|2024-10-05 18:35:00|25.7|25.56|25.67|25.53|25.7|25.56|25.66|25.52|30
1728153600000|2024-10-05 18:40:00|25.66|25.52|25.62|25.48|25.66|25.52|25.61|25.47|75
1728153900000|2024-10-05 18:45:00|25.63|25.49|25.54|25.4|25.63|25.49|25.53|25.39|56
1728154200000|2024-10-05 18:50:00|25.55|25.41|25.58|25.44|25.59|25.45|25.54|25.4|84
1728154500000|2024-10-05 18:55:00|25.59|25.45|25.6|25.46|25.61|25.47|25.57|25.43|52
1728154800000|2024-10-05 19:00:00|25.59|25.45|25.53|25.39|25.6|25.46|25.52|25.38|69
1728155100000|2024-10-05 19:05:00|25.54|25.4|25.59|25.45|25.61|25.47|25.52|25.38|59
1728155400000|2024-10-05 19:10:00|25.6|25.46|25.62|25.48|25.63|25.49|25.59|25.45|55
1728155700000|2024-10-05 19:15:00|25.61|25.47|25.56|25.42|25.61|25.47|25.54|25.4|43
1728156000000|2024-10-05 19:20:00|25.57|25.43|25.57|25.43|25.62|25.48|25.53|25.39|49
1728156300000|2024-10-05 19:25:00|25.58|25.44|25.62|25.48|25.63|25.49|25.58|25.44|37
1728156600000|2024-10-05 19:30:00|25.63|25.49|25.56|25.42|25.64|25.5|25.56|25.42|46
1728156900000|2024-10-05 19:35:00|25.57|25.43|25.56|25.42|25.59|25.45|25.55|25.41|51
1728157200000|2024-10-05 19:40:00|25.57|25.43|25.54|25.4|25.58|25.44|25.54|25.4|42
1728157500000|2024-10-05 19:45:00|25.53|25.39|25.52|25.38|25.55|25.41|25.52|25.38|22
1728157800000|2024-10-05 19:50:00|25.53|25.39|25.52|25.38|25.55|25.41|25.49|25.35|66
1728158100000|2024-10-05 19:55:00|25.53|25.39|25.53|25.39|25.54|25.4|25.52|25.38|29
1728158400000|2024-10-05 20:00:00|25.54|25.4|25.46|25.32|25.54|25.4|25.45|25.31|43
1728158700000|2024-10-05 20:05:00|25.45|25.31|25.4|25.26|25.46|25.32|25.38|25.24|80
1728159000000|2024-10-05 20:10:00|25.39|25.25|25.47|25.33|25.48|25.34|25.39|25.25|63
1728159300000|2024-10-05 20:15:00|25.46|25.32|25.46|25.32|25.51|25.37|25.44|25.3|37
1728159600000|2024-10-05 20:20:00|25.45|25.31|25.44|25.3|25.47|25.33|25.41|25.27|62
1728159900000|2024-10-05 20:25:00|25.45|25.31|25.48|25.34|25.49|25.35|25.45|25.31|43
1728160200000|2024-10-05 20:30:00|25.47|25.33|25.44|25.3|25.49|25.35|25.44|25.3|58
1728160500000|2024-10-05 20:35:00|25.43|25.29|25.37|25.23|25.43|25.29|25.35|25.21|41
1728160800000|2024-10-05 20:40:00|25.36|25.22|25.35|25.21|25.38|25.24|25.33|25.19|50
1728161100000|2024-10-05 20:45:00|25.36|25.22|25.3|25.16|25.36|25.22|25.26|25.12|82
1728161400000|2024-10-05 20:50:00|25.29|25.15|25.27|25.13|25.3|25.16|25.24|25.1|67
1728161700000|2024-10-05 20:55:00|25.26|25.12|25.25|25.11|25.28|25.14|25.25|25.11|48
1728162000000|2024-10-05 21:00:00|25.24|25.1|25.22|25.08|25.26|25.12|25.21|25.07|75
1728162300000|2024-10-05 21:05:00|25.21|25.07|25.29|25.15|25.29|25.15|25.18|25.04|52
1728162600000|2024-10-05 21:10:00|25.3|25.16|25.42|25.28|25.44|25.3|25.3|25.16|45
1728162900000|2024-10-05 21:15:00|25.41|25.27|25.47|25.33|25.47|25.33|25.39|25.25|55
1728163200000|2024-10-05 21:20:00|25.48|25.34|25.52|25.38|25.54|25.4|25.47|25.33|102
1728163500000|2024-10-05 21:25:00|25.53|25.39|25.52|25.38|25.53|25.39|25.5|25.36|34
1728163800000|2024-10-05 21:30:00|25.51|25.37|25.55|25.41|25.58|25.44|25.51|25.37|29
1728164100000|2024-10-05 21:35:00|25.54|25.4|25.53|25.39|25.57|25.43|25.53|25.39|26
1728164400000|2024-10-05 21:40:00|25.54|25.4|25.56|25.42|25.58|25.44|25.54|25.4|27
1728164700000|2024-10-05 21:45:00|25.55|25.41|25.5|25.36|25.55|25.41|25.5|25.36|16
1728165000000|2024-10-05 21:50:00|25.51|25.37|25.49|25.35|25.51|25.37|25.49|25.35|19
1728165300000|2024-10-05 21:55:00|25.5|25.36|25.47|25.33|25.51|25.37|25.45|25.31|26
1728165600000|2024-10-05 22:00:00|25.46|25.32|25.54|25.4|25.54|25.4|25.46|25.32|55
1728165900000|2024-10-05 22:05:00|25.55|25.41|25.6|25.46|25.6|25.46|25.53|25.39|42
1728166200000|2024-10-05 22:10:00|25.59|25.45|25.58|25.44|25.62|25.48|25.58|25.44|22
1728166500000|2024-10-05 22:15:00|25.57|25.43|25.65|25.51|25.66|25.52|25.56|25.42|47
1728166800000|2024-10-05 22:20:00|25.64|25.5|25.65|25.51|25.68|25.54|25.64|25.5|44
1728167100000|2024-10-05 22:25:00|25.64|25.5|25.62|25.48|25.64|25.5|25.6|25.46|23
1728167400000|2024-10-05 22:30:00|25.63|25.49|25.67|25.53|25.67|25.53|25.63|25.49|65
1728167700000|2024-10-05 22:35:00|25.68|25.54|25.69|25.55|25.71|25.57|25.68|25.54|34
1728168000000|2024-10-05 22:40:00|25.68|25.54|25.67|25.53|25.7|25.56|25.66|25.52|32
1728168300000|2024-10-05 22:45:00|25.66|25.52|25.65|25.51|25.66|25.52|25.63|25.49|34
1728168600000|2024-10-05 22:50:00|25.64|25.5|25.7|25.56|25.71|25.57|25.64|25.5|45
1728168900000|2024-10-05 22:55:00|25.69|25.55|25.7|25.56|25.71|25.57|25.68|25.54|74
1728169200000|2024-10-05 23:00:00|25.69|25.55|25.7|25.56|25.72|25.58|25.69|25.55|77
1728169500000|2024-10-05 23:05:00|25.71|25.57|25.68|25.54|25.71|25.57|25.67|25.53|38
1728169800000|2024-10-05 23:10:00|25.67|25.53|25.69|25.55|25.69|25.55|25.66|25.52|21
1728170100000|2024-10-05 23:15:00|25.68|25.54|25.66|25.52|25.69|25.55|25.65|25.51|47
1728170400000|2024-10-05 23:20:00|25.65|25.51|25.67|25.53|25.68|25.54|25.62|25.48|23
1728170700000|2024-10-05 23:25:00|25.66|25.52|25.66|25.52|25.67|25.53|25.65|25.51|123
1728171000000|2024-10-05 23:30:00|25.65|25.51|25.66|25.52|25.68|25.54|25.65|25.51|64
1728171300000|2024-10-05 23:35:00|25.65|25.51|25.66|25.52|25.68|25.54|25.65|25.51|36
1728171600000|2024-10-05 23:40:00|25.67|25.53|25.72|25.58|25.72|25.58|25.67|25.53|17
1728171900000|2024-10-05 23:45:00|25.71|25.57|25.81|25.67|25.82|25.68|25.71|25.57|72
1728172200000|2024-10-05 23:50:00|25.8|25.66|25.74|25.6|25.82|25.68|25.74|25.6|99
1728172500000|2024-10-05 23:55:00|25.75|25.61|25.74|25.6|25.76|25.62|25.74|25.6|26
1728172800000|2024-10-06 00:00:00|25.75|25.61|25.7|25.56|25.75|25.61|25.69|25.55|50
1728173100000|2024-10-06 00:05:00|25.69|25.55|25.63|25.49|25.69|25.55|25.63|25.49|17
1728173400000|2024-10-06 00:10:00|25.64|25.5|25.67|25.53|25.69|25.55|25.63|25.49|48
1728173700000|2024-10-06 00:15:00|25.66|25.52|25.67|25.53|25.71|25.57|25.65|25.51|50
1728174000000|2024-10-06 00:20:00|25.68|25.54|25.69|25.55|25.71|25.57|25.65|25.51|50
1728174300000|2024-10-06 00:25:00|25.7|25.56|25.7|25.56|25.73|25.59|25.69|25.55|41
1728174600000|2024-10-06 00:30:00|25.71|25.57|25.67|25.53|25.71|25.57|25.66|25.52|35
1728174900000|2024-10-06 00:35:00|25.66|25.52|25.64|25.5|25.66|25.52|25.61|25.47|45
1728175200000|2024-10-06 00:40:00|25.65|25.51|25.62|25.48|25.65|25.51|25.61|25.47|88
1728175500000|2024-10-06 00:45:00|25.61|25.47|25.61|25.47|25.64|25.5|25.61|25.47|31
1728175800000|2024-10-06 00:50:00|25.6|25.46|25.59|25.45|25.62|25.48|25.57|25.43|54
1728176100000|2024-10-06 00:55:00|25.6|25.46|25.62|25.48|25.62|25.48|25.57|25.43|25
1728176400000|2024-10-06 01:00:00|25.61|25.47|25.65|25.51|25.66|25.52|25.61|25.47|63
1728176700000|2024-10-06 01:05:00|25.66|25.52|25.66|25.52|25.67|25.53|25.62|25.48|39
1728177000000|2024-10-06 01:10:00|25.65|25.51|25.76|25.62|25.76|25.62|25.65|25.51|66
1728177300000|2024-10-06 01:15:00|25.77|25.63|25.73|25.59|25.79|25.65|25.72|25.58|89
1728177600000|2024-10-06 01:20:00|25.74|25.6|25.85|25.71|25.86|25.72|25.73|25.59|84
1728177900000|2024-10-06 01:25:00|25.86|25.72|25.86|25.72|25.88|25.74|25.82|25.68|74
1728178200000|2024-10-06 01:30:00|25.85|25.71|25.92|25.78|25.92|25.78|25.83|25.69|70
1728178500000|2024-10-06 01:35:00|25.91|25.77|25.84|25.7|25.92|25.78|25.84|25.7|50
1728178800000|2024-10-06 01:40:00|25.85|25.71|25.84|25.7|25.85|25.71|25.81|25.67|26
1728179100000|2024-10-06 01:45:00|25.85|25.71|25.82|25.68|25.85|25.71|25.81|25.67|26
1728179400000|2024-10-06 01:50:00|25.83|25.69|25.82|25.68|25.86|25.72|25.82|25.68|20
1728179700000|2024-10-06 01:55:00|25.81|25.67|25.88|25.74|25.88|25.74|25.8|25.66|30
1728180000000|2024-10-06 02:00:00|25.89|25.75|25.93|25.79|25.94|25.8|25.89|25.75|47
1728180300000|2024-10-06 02:05:00|25.92|25.78|25.86|25.72|25.93|25.79|25.86|25.72|29
1728180600000|2024-10-06 02:10:00|25.87|25.73|25.92|25.78|25.94|25.8|25.87|25.73|58
1728180900000|2024-10-06 02:15:00|25.93|25.79|25.92|25.78|25.95|25.81|25.9|25.76|30
1728181200000|2024-10-06 02:20:00|25.93|25.79|25.91|25.77|25.94|25.8|25.88|25.74|35
1728181500000|2024-10-06 02:25:00|25.92|25.78|25.91|25.77|25.93|25.79|25.89|25.75|40
1728181800000|2024-10-06 02:30:00|25.92|25.78|25.84|25.7|25.92|25.78|25.84|25.7|59
1728182100000|2024-10-06 02:35:00|25.85|25.71|25.85|25.71|25.86|25.72|25.81|25.67|33
1728182400000|2024-10-06 02:40:00|25.84|25.7|25.82|25.68|25.85|25.71|25.81|25.67|37
1728182700000|2024-10-06 02:45:00|25.83|25.69|25.83|25.69|25.85|25.71|25.79|25.65|55
1728183000000|2024-10-06 02:50:00|25.84|25.7|25.82|25.68|25.85|25.71|25.81|25.67|37
1728183300000|2024-10-06 02:55:00|25.83|25.69|25.84|25.7|25.86|25.72|25.82|25.68|32
1728183600000|2024-10-06 03:00:00|25.83|25.69|25.8|25.66|25.87|25.73|25.8|25.66|50
1728183900000|2024-10-06 03:05:00|25.79|25.65|25.78|25.64|25.83|25.69|25.77|25.63|38
1728184200000|2024-10-06 03:10:00|25.79|25.65|25.8|25.66|25.81|25.67|25.78|25.64|18
1728184500000|2024-10-06 03:15:00|25.79|25.65|25.9|25.76|25.9|25.76|25.79|25.65|86
1728184800000|2024-10-06 03:20:00|25.89|25.75|25.9|25.76|25.92|25.78|25.87|25.73|40
1728185100000|2024-10-06 03:25:00|25.89|25.75|25.89|25.75|25.9|25.76|25.87|25.73|31
1728185400000|2024-10-06 03:30:00|25.9|25.76|25.91|25.77|25.94|25.8|25.89|25.75|42
1728185700000|2024-10-06 03:35:00|25.9|25.76|25.82|25.68|25.91|25.77|25.82|25.68|29
1728186000000|2024-10-06 03:40:00|25.81|25.67|25.76|25.62|25.81|25.67|25.75|25.61|30
1728186300000|2024-10-06 03:45:00|25.75|25.61|25.76|25.62|25.78|25.64|25.73|25.59|38
1728186600000|2024-10-06 03:50:00|25.75|25.61|25.69|25.55|25.76|25.62|25.68|25.54|61
1728186900000|2024-10-06 03:55:00|25.68|25.54|25.7|25.56|25.73|25.59|25.68|25.54|49
1728187200000|2024-10-06 04:00:00|25.71|25.57|25.77|25.63|25.78|25.64|25.71|25.57|35
1728187500000|2024-10-06 04:05:00|25.76|25.62|25.81|25.67|25.81|25.67|25.73|25.59|54
1728187800000|2024-10-06 04:10:00|25.8|25.66|25.81|25.67|25.81|25.67|25.75|25.61|46
1728188100000|2024-10-06 04:15:00|25.8|25.66|25.89|25.75|25.9|25.76|25.79|25.65|44
1728188400000|2024-10-06 04:20:00|25.9|25.76|25.88|25.74|25.9|25.76|25.85|25.71|59
1728188700000|2024-10-06 04:25:00|25.87|25.73|25.9|25.76|25.91|25.77|25.87|25.73|49
1728189000000|2024-10-06 04:30:00|25.89|25.75|25.85|25.71|25.91|25.77|25.84|25.7|51
1728189300000|2024-10-06 04:35:00|25.84|25.7|25.77|25.63|25.84|25.7|25.77|25.63|52
1728189600000|2024-10-06 04:40:00|25.76|25.62|25.73|25.59|25.76|25.62|25.7|25.56|84
1728189900000|2024-10-06 04:45:00|25.74|25.6|25.75|25.61|25.76|25.62|25.71|25.57|56
1728190200000|2024-10-06 04:50:00|25.76|25.62|25.87|25.73|25.87|25.73|25.75|25.61|80
1728190500000|2024-10-06 04:55:00|25.86|25.72|25.92|25.78|25.92|25.78|25.86|25.72|49
1728190800000|2024-10-06 05:00:00|25.91|25.77|25.99|25.85|26.02|25.88|25.91|25.77|64
1728191100000|2024-10-06 05:05:00|26|25.86|25.87|25.73|26|25.86|25.86|25.72|54
1728191400000|2024-10-06 05:10:00|25.86|25.72|25.87|25.73|25.9|25.76|25.85|25.71|40
1728191700000|2024-10-06 05:15:00|25.86|25.72|25.89|25.75|25.91|25.77|25.84|25.7|60
1728192000000|2024-10-06 05:20:00|25.88|25.74|25.99|25.85|26|25.86|25.87|25.73|66
1728192300000|2024-10-06 05:25:00|26|25.86|25.94|25.8|26.02|25.88|25.93|25.79|51
1728192600000|2024-10-06 05:30:00|25.95|25.81|25.91|25.77|25.98|25.84|25.9|25.76|91
1728192900000|2024-10-06 05:35:00|25.9|25.76|25.9|25.76|25.91|25.77|25.87|25.73|25
1728193200000|2024-10-06 05:40:00|25.91|25.77|25.95|25.81|25.95|25.81|25.88|25.74|60
1728193500000|2024-10-06 05:45:00|25.96|25.82|25.97|25.83|26.01|25.87|25.95|25.81|70
1728193800000|2024-10-06 05:50:00|25.98|25.84|26|25.86|26|25.86|25.94|25.8|49
1728194100000|2024-10-06 05:55:00|25.99|25.85|26|25.86|26|25.86|25.97|25.83|52
1728194400000|2024-10-06 06:00:00|26.01|25.87|26.01|25.87|26.04|25.9|25.97|25.83|57
1728194700000|2024-10-06 06:05:00|26|25.86|26.04|25.9|26.06|25.92|25.98|25.84|44
1728195000000|2024-10-06 06:10:00|26.03|25.89|26|25.86|26.03|25.89|25.98|25.84|50
1728195300000|2024-10-06 06:15:00|25.99|25.85|26.04|25.9|26.06|25.92|25.99|25.85|60
1728195600000|2024-10-06 06:20:00|26.05|25.91|26.09|25.95|26.09|25.95|26.04|25.9|57
1728195900000|2024-10-06 06:25:00|26.08|25.94|26.09|25.95|26.1|25.96|26.06|25.92|46
1728196200000|2024-10-06 06:30:00|26.1|25.96|26.08|25.94|26.1|25.96|26.06|25.92|31
1728196500000|2024-10-06 06:35:00|26.07|25.93|26.11|25.97|26.13|25.99|26.06|25.92|31
1728196800000|2024-10-06 06:40:00|26.1|25.96|26.14|26|26.14|26|26.07|25.93|55
1728197100000|2024-10-06 06:45:00|26.13|25.99|26|25.86|26.16|26.02|25.99|25.85|63
1728197400000|2024-10-06 06:50:00|26.01|25.87|26.05|25.91|26.07|25.93|26|25.86|85
1728197700000|2024-10-06 06:55:00|26.04|25.9|26.08|25.94|26.08|25.94|26.01|25.87|59
1728198000000|2024-10-06 07:00:00|26.09|25.95|26.14|26|26.15|26.01|26.09|25.95|52
1728198300000|2024-10-06 07:05:00|26.15|26.01|26.14|26|26.16|26.02|26.13|25.99|44
1728198600000|2024-10-06 07:10:00|26.15|26.01|26.15|26.01|26.17|26.03|26.14|26|39
1728198900000|2024-10-06 07:15:00|26.14|26|26.19|26.05|26.2|26.06|26.13|25.99|60
1728199200000|2024-10-06 07:20:00|26.18|26.04|26.22|26.08|26.24|26.1|26.18|26.04|59
1728199500000|2024-10-06 07:25:00|26.23|26.09|26.28|26.14|26.28|26.14|26.23|26.09|40
1728199800000|2024-10-06 07:30:00|26.29|26.15|26.31|26.17|26.34|26.2|26.26|26.12|64
1728200100000|2024-10-06 07:35:00|26.3|26.16|26.33|26.19|26.34|26.2|26.27|26.13|70
1728200400000|2024-10-06 07:40:00|26.34|26.2|26.27|26.13|26.34|26.2|26.23|26.09|64
1728200700000|2024-10-06 07:45:00|26.28|26.14|26.33|26.19|26.34|26.2|26.24|26.1|42
1728201000000|2024-10-06 07:50:00|26.34|26.2|26.3|26.16|26.34|26.2|26.3|26.16|49
1728201300000|2024-10-06 07:55:00|26.29|26.15|26.27|26.13|26.31|26.17|26.27|26.13|51
1728201600000|2024-10-06 08:00:00|26.28|26.14|26.27|26.13|26.34|26.2|26.26|26.12|69
1728201900000|2024-10-06 08:05:00|26.28|26.14|26.2|26.06|26.28|26.14|26.17|26.03|77
1728202200000|2024-10-06 08:10:00|26.19|26.05|26.17|26.03|26.23|26.09|26.17|26.03|21
1728202500000|2024-10-06 08:15:00|26.18|26.04|26.26|26.12|26.26|26.12|26.17|26.03|48
1728202800000|2024-10-06 08:20:00|26.25|26.11|26.27|26.13|26.31|26.17|26.24|26.1|57
1728203100000|2024-10-06 08:25:00|26.28|26.14|26.31|26.17|26.32|26.18|26.27|26.13|44
1728203400000|2024-10-06 08:30:00|26.32|26.18|26.24|26.1|26.33|26.19|26.22|26.08|67
1728203700000|2024-10-06 08:35:00|26.23|26.09|26.21|26.07|26.24|26.1|26.18|26.04|62
1728204000000|2024-10-06 08:40:00|26.22|26.08|26.28|26.14|26.29|26.15|26.21|26.07|67
1728204300000|2024-10-06 08:45:00|26.29|26.15|26.26|26.12|26.29|26.15|26.23|26.09|72
1728204600000|2024-10-06 08:50:00|26.25|26.11|26.23|26.09|26.27|26.13|26.23|26.09|29
1728204900000|2024-10-06 08:55:00|26.22|26.08|26.22|26.08|26.23|26.09|26.19|26.05|44
1728205200000|2024-10-06 09:00:00|26.21|26.07|26.18|26.04|26.22|26.08|26.17|26.03|56
1728205500000|2024-10-06 09:05:00|26.19|26.05|26.2|26.06|26.21|26.07|26.17|26.03|50
1728205800000|2024-10-06 09:10:00|26.21|26.07|26.13|25.99|26.21|26.07|26.12|25.98|57
1728206100000|2024-10-06 09:15:00|26.14|26|26.16|26.02|26.17|26.03|26.13|25.99|43
1728206400000|2024-10-06 09:20:00|26.15|26.01|26.2|26.06|26.2|26.06|26.13|25.99|68
1728206700000|2024-10-06 09:25:00|26.21|26.07|26.19|26.05|26.21|26.07|26.17|26.03|51
1728207000000|2024-10-06 09:30:00|26.2|26.06|26.22|26.08|26.23|26.09|26.18|26.04|69
1728207300000|2024-10-06 09:35:00|26.21|26.07|26.26|26.12|26.27|26.13|26.2|26.06|46
1728207600000|2024-10-06 09:40:00|26.27|26.13|26.28|26.14|26.28|26.14|26.25|26.11|26
1728207900000|2024-10-06 09:45:00|26.29|26.15|26.32|26.18|26.33|26.19|26.28|26.14|50
1728208200000|2024-10-06 09:50:00|26.33|26.19|26.27|26.13|26.33|26.19|26.26|26.12|51
1728208500000|2024-10-06 09:55:00|26.28|26.14|26.29|26.15|26.3|26.16|26.26|26.12|44
1728208800000|2024-10-06 10:00:00|26.3|26.16|26.28|26.14|26.36|26.22|26.27|26.13|77
1728209100000|2024-10-06 10:05:00|26.29|26.15|26.29|26.15|26.32|26.18|26.26|26.12|65
1728209400000|2024-10-06 10:10:00|26.3|26.16|26.29|26.15|26.34|26.2|26.28|26.14|48
1728209700000|2024-10-06 10:15:00|26.3|26.16|26.21|26.07|26.31|26.17|26.21|26.07|82
1728210000000|2024-10-06 10:20:00|26.22|26.08|26.19|26.05|26.22|26.08|26.17|26.03|24
1728210300000|2024-10-06 10:25:00|26.18|26.04|26.21|26.07|26.21|26.07|26.17|26.03|30
1728210600000|2024-10-06 10:30:00|26.2|26.06|26.17|26.03|26.21|26.07|26.17|26.03|50
1728210900000|2024-10-06 10:35:00|26.16|26.02|26.22|26.08|26.22|26.08|26.16|26.02|65
1728211200000|2024-10-06 10:40:00|26.21|26.07|26.25|26.11|26.26|26.12|26.2|26.06|49
1728211500000|2024-10-06 10:45:00|26.26|26.12|26.23|26.09|26.28|26.14|26.22|26.08|90
1728211800000|2024-10-06 10:50:00|26.22|26.08|26.16|26.02|26.26|26.12|26.16|26.02|72
1728212100000|2024-10-06 10:55:00|26.17|26.03|26.17|26.03|26.18|26.04|26.16|26.02|51
1728212400000|2024-10-06 11:00:00|26.18|26.04|26.19|26.05|26.2|26.06|26.17|26.03|28
1728212700000|2024-10-06 11:05:00|26.2|26.06|26.19|26.05|26.2|26.06|26.16|26.02|34
1728213000000|2024-10-06 11:10:00|26.18|26.04|26.16|26.02|26.19|26.05|26.14|26|25
1728213300000|2024-10-06 11:15:00|26.15|26.01|26.21|26.07|26.21|26.07|26.15|26.01|31
1728213600000|2024-10-06 11:20:00|26.22|26.08|26.24|26.1|26.24|26.1|26.21|26.07|35
1728213900000|2024-10-06 11:25:00|26.25|26.11|26.25|26.11|26.25|26.11|26.24|26.1|3
1728214200000|2024-10-06 11:30:00|26.26|26.12|26.32|26.18|26.32|26.18|26.25|26.11|69
1728214500000|2024-10-06 11:35:00|26.31|26.17|26.36|26.22|26.36|26.22|26.31|26.17|68
1728214800000|2024-10-06 11:40:00|26.37|26.23|26.4|26.26|26.43|26.29|26.34|26.2|68
1728215100000|2024-10-06 11:45:00|26.41|26.27|26.4|26.26|26.43|26.29|26.37|26.23|70
1728215400000|2024-10-06 11:50:00|26.39|26.25|26.38|26.24|26.44|26.3|26.36|26.22|60
1728215700000|2024-10-06 11:55:00|26.39|26.25|26.42|26.28|26.43|26.29|26.35|26.21|72
1728216000000|2024-10-06 12:00:00|26.43|26.29|26.48|26.34|26.49|26.35|26.43|26.29|74
1728216300000|2024-10-06 12:05:00|26.49|26.35|26.52|26.38|26.57|26.43|26.49|26.35|74
1728216600000|2024-10-06 12:10:00|26.51|26.37|26.47|26.33|26.52|26.38|26.45|26.31|71
1728216900000|2024-10-06 12:15:00|26.48|26.34|26.53|26.39|26.53|26.39|26.46|26.32|120
1728217200000|2024-10-06 12:20:00|26.52|26.38|26.57|26.43|26.57|26.43|26.48|26.34|104
1728217500000|2024-10-06 12:25:00|26.58|26.44|26.58|26.44|26.65|26.51|26.57|26.43|102
1728217800000|2024-10-06 12:30:00|26.57|26.43|26.58|26.44|26.63|26.49|26.57|26.43|66
1728218100000|2024-10-06 12:35:00|26.59|26.45|26.63|26.49|26.63|26.49|26.56|26.42|66
1728218400000|2024-10-06 12:40:00|26.64|26.5|26.7|26.56|26.73|26.59|26.62|26.48|106
1728218700000|2024-10-06 12:45:00|26.71|26.57|26.67|26.53|26.75|26.61|26.62|26.48|85
1728219000000|2024-10-06 12:50:00|26.66|26.52|26.64|26.5|26.7|26.56|26.6|26.46|139
1728219300000|2024-10-06 12:55:00|26.65|26.51|26.73|26.59|26.74|26.6|26.62|26.48|79
1728219600000|2024-10-06 13:00:00|26.74|26.6|26.82|26.68|26.83|26.69|26.73|26.59|131
1728219900000|2024-10-06 13:05:00|26.83|26.69|26.81|26.67|26.9|26.76|26.78|26.64|161
1728220200000|2024-10-06 13:10:00|26.82|26.68|26.81|26.67|26.84|26.7|26.75|26.61|119
1728220500000|2024-10-06 13:15:00|26.8|26.66|26.8|26.66|26.82|26.68|26.73|26.59|107
1728220800000|2024-10-06 13:20:00|26.79|26.65|26.75|26.61|26.79|26.65|26.71|26.57|69
1728221100000|2024-10-06 13:25:00|26.76|26.62|26.68|26.54|26.76|26.62|26.67|26.53|63
1728221400000|2024-10-06 13:30:00|26.69|26.55|26.75|26.61|26.76|26.62|26.67|26.53|95
1728221700000|2024-10-06 13:35:00|26.76|26.62|26.75|26.61|26.8|26.66|26.74|26.6|74
1728222000000|2024-10-06 13:40:00|26.74|26.6|26.71|26.57|26.77|26.63|26.68|26.54|48
1728222300000|2024-10-06 13:45:00|26.7|26.56|26.67|26.53|26.7|26.56|26.63|26.49|96
1728222600000|2024-10-06 13:50:00|26.66|26.52|26.56|26.42|26.67|26.53|26.56|26.42|77
1728222900000|2024-10-06 13:55:00|26.57|26.43|26.53|26.39|26.57|26.43|26.52|26.38|78
1728223200000|2024-10-06 14:00:00|26.54|26.4|26.53|26.39|26.55|26.41|26.51|26.37|89
1728223500000|2024-10-06 14:05:00|26.54|26.4|26.63|26.49|26.63|26.49|26.54|26.4|108
1728223800000|2024-10-06 14:10:00|26.62|26.48|26.66|26.52|26.68|26.54|26.62|26.48|71
1728224100000|2024-10-06 14:15:00|26.67|26.53|26.73|26.59|26.74|26.6|26.67|26.53|82
1728224400000|2024-10-06 14:20:00|26.74|26.6|26.76|26.62|26.79|26.65|26.7|26.56|72
1728224700000|2024-10-06 14:25:00|26.75|26.61|26.87|26.73|26.91|26.77|26.73|26.59|106
1728225000000|2024-10-06 14:30:00|26.86|26.72|26.79|26.65|26.87|26.73|26.78|26.64|129
1728225300000|2024-10-06 14:35:00|26.78|26.64|26.87|26.73|26.9|26.76|26.76|26.62|156
1728225600000|2024-10-06 14:40:00|26.86|26.72|26.86|26.72|26.89|26.75|26.8|26.66|137
1728225900000|2024-10-06 14:45:00|26.87|26.73|26.94|26.8|26.96|26.82|26.83|26.69|171
1728226200000|2024-10-06 14:50:00|26.95|26.81|26.89|26.75|26.96|26.82|26.88|26.74|91
1728226500000|2024-10-06 14:55:00|26.9|26.76|26.94|26.8|26.99|26.85|26.9|26.76|117
1728226800000|2024-10-06 15:00:00|26.93|26.79|26.97|26.83|27.02|26.88|26.93|26.79|149
1728227100000|2024-10-06 15:05:00|26.96|26.82|26.93|26.79|26.99|26.85|26.87|26.73|128
1728227400000|2024-10-06 15:10:00|26.94|26.8|27.02|26.88|27.04|26.9|26.93|26.79|79
1728227700000|2024-10-06 15:15:00|27.03|26.89|27|26.86|27.04|26.9|26.95|26.81|112
1728228000000|2024-10-06 15:20:00|26.99|26.85|26.96|26.82|27|26.86|26.9|26.76|132
1728228300000|2024-10-06 15:25:00|26.95|26.81|26.94|26.8|26.96|26.82|26.86|26.72|90
1728228600000|2024-10-06 15:30:00|26.95|26.81|26.92|26.78|26.99|26.85|26.9|26.76|108
1728228900000|2024-10-06 15:35:00|26.93|26.79|26.92|26.78|26.94|26.8|26.9|26.76|71
1728229200000|2024-10-06 15:40:00|26.93|26.79|26.98|26.84|27.01|26.87|26.92|26.78|46
1728229500000|2024-10-06 15:45:00|26.99|26.85|26.95|26.81|26.99|26.85|26.91|26.77|85
1728229800000|2024-10-06 15:50:00|26.94|26.8|27|26.86|27|26.86|26.92|26.78|95
1728230100000|2024-10-06 15:55:00|26.99|26.85|26.99|26.85|27.03|26.89|26.99|26.85|66
1728230400000|2024-10-06 16:00:00|27|26.86|27.08|26.94|27.09|26.95|26.99|26.85|133
1728230700000|2024-10-06 16:05:00|27.09|26.95|27.02|26.88|27.09|26.95|27.02|26.88|118
1728231000000|2024-10-06 16:10:00|27.01|26.87|26.99|26.85|27.02|26.88|26.93|26.79|105
1728231300000|2024-10-06 16:15:00|27|26.86|26.99|26.85|27.04|26.9|26.96|26.82|140
1728231600000|2024-10-06 16:20:00|26.98|26.84|26.92|26.78|27|26.86|26.92|26.78|79
1728231900000|2024-10-06 16:25:00|26.91|26.77|26.91|26.77|26.92|26.78|26.83|26.69|87
1728232200000|2024-10-06 16:30:00|26.92|26.78|26.93|26.79|26.97|26.83|26.87|26.73|108
1728232500000|2024-10-06 16:35:00|26.92|26.78|26.9|26.76|26.93|26.79|26.9|26.76|73
1728232800000|2024-10-06 16:40:00|26.91|26.77|26.85|26.71|26.94|26.8|26.85|26.71|67
1728233100000|2024-10-06 16:45:00|26.84|26.7|26.88|26.74|26.89|26.75|26.82|26.68|81
1728233400000|2024-10-06 16:50:00|26.87|26.73|26.92|26.78|26.92|26.78|26.86|26.72|50
1728233700000|2024-10-06 16:55:00|26.91|26.77|26.81|26.67|26.93|26.79|26.81|26.67|83
1728234000000|2024-10-06 17:00:00|26.82|26.68|26.92|26.78|26.93|26.79|26.81|26.67|105
1728234300000|2024-10-06 17:05:00|26.93|26.79|26.97|26.83|26.97|26.83|26.92|26.78|65
1728234600000|2024-10-06 17:10:00|26.96|26.82|26.93|26.79|26.97|26.83|26.91|26.77|44
1728234900000|2024-10-06 17:15:00|26.94|26.8|26.99|26.85|27|26.86|26.92|26.78|87
1728235200000|2024-10-06 17:20:00|27|26.86|26.97|26.83|27.02|26.88|26.96|26.82|28
1728235500000|2024-10-06 17:25:00|26.98|26.84|26.96|26.82|26.98|26.84|26.94|26.8|82
1728235800000|2024-10-06 17:30:00|26.95|26.81|26.9|26.76|26.97|26.83|26.9|26.76|46
1728236100000|2024-10-06 17:35:00|26.89|26.75|26.9|26.76|26.92|26.78|26.87|26.73|55
1728236400000|2024-10-06 17:40:00|26.89|26.75|26.87|26.73|26.91|26.77|26.87|26.73|50
1728236700000|2024-10-06 17:45:00|26.88|26.74|26.9|26.76|26.9|26.76|26.84|26.7|61
1728237000000|2024-10-06 17:50:00|26.91|26.77|26.96|26.82|26.96|26.82|26.9|26.76|50
1728237300000|2024-10-06 17:55:00|26.97|26.83|26.96|26.82|26.97|26.83|26.9|26.76|63
1728237600000|2024-10-06 18:00:00|26.97|26.83|27.06|26.92|27.06|26.92|26.94|26.8|76
1728237900000|2024-10-06 18:05:00|27.05|26.91|27.07|26.93|27.09|26.95|27.04|26.9|45
1728238200000|2024-10-06 18:10:00|27.06|26.92|27.01|26.87|27.08|26.94|27.01|26.87|44
1728238500000|2024-10-06 18:15:00|27.02|26.88|26.99|26.85|27.03|26.89|26.99|26.85|71
1728238800000|2024-10-06 18:20:00|27.01|26.87|27.02|26.88|27.03|26.89|26.99|26.85|78
1728239100000|2024-10-06 18:25:00|27.03|26.89|27.03|26.89|27.06|26.92|27.02|26.88|35
1728239400000|2024-10-06 18:30:00|27.02|26.88|26.96|26.82|27.04|26.9|26.95|26.81|57
1728239700000|2024-10-06 18:35:00|26.97|26.83|27.01|26.87|27.01|26.87|26.95|26.81|55
1728240000000|2024-10-06 18:40:00|27|26.86|27.03|26.89|27.04|26.9|26.99|26.85|40
1728240300000|2024-10-06 18:45:00|27.02|26.88|27.07|26.93|27.09|26.95|27.02|26.88|54
1728240600000|2024-10-06 18:50:00|27.06|26.92|27.1|26.96|27.11|26.97|27.06|26.92|31
1728240900000|2024-10-06 18:55:00|27.11|26.97|27.13|26.99|27.14|27|27.11|26.97|33
1728241200000|2024-10-06 19:00:00|27.14|27|27.11|26.97|27.14|27|27.08|26.94|52
1728241500000|2024-10-06 19:05:00|27.1|26.96|27.13|26.99|27.15|27.01|27.1|26.96|40
1728241800000|2024-10-06 19:10:00|27.14|27|27.13|26.99|27.14|27|27.09|26.95|34
1728242100000|2024-10-06 19:15:00|27.12|26.98|27.37|26.73|27.39|27|27.12|26.73|28
1728242400000|2024-10-06 19:20:00|27.36|26.72|27.37|26.73|27.37|26.73|27.33|26.69|74
1728242700000|2024-10-06 19:25:00|27.38|26.74|27.39|26.75|27.39|26.75|27.37|26.73|32
1728243000000|2024-10-06 19:30:00|27.38|26.74|27.33|26.69|27.4|26.76|27.28|26.64|84
1728243300000|2024-10-06 19:35:00|27.34|26.7|27.31|26.67|27.38|26.74|27.3|26.66|72
1728243600000|2024-10-06 19:40:00|27.32|26.68|27.23|26.59|27.32|26.68|27.2|26.56|70
1728243900000|2024-10-06 19:45:00|27.22|26.58|27.18|26.54|27.23|26.59|27.17|26.53|41
1728244200000|2024-10-06 19:50:00|27.19|26.55|27.15|26.51|27.2|26.56|27.13|26.49|53
1728244500000|2024-10-06 19:55:00|27.14|26.5|27.17|26.53|27.2|26.56|27.13|26.49|99
1728244800000|2024-10-06 20:00:00|27.16|26.52|27.21|26.57|27.21|26.57|27.14|26.5|80
1728245100000|2024-10-06 20:05:00|27.22|26.58|27.26|26.62|27.26|26.62|27.19|26.55|91
1728245400000|2024-10-06 20:10:00|27.27|26.63|27.32|26.68|27.33|26.69|27.27|26.63|48
1728245700000|2024-10-06 20:15:00|27.31|26.67|27.3|26.66|27.33|26.69|27.3|26.66|34
1728246000000|2024-10-06 20:20:00|27.31|26.67|27.21|26.57|27.31|26.67|27.21|26.57|41
1728246300000|2024-10-06 20:25:00|27.2|26.56|27.19|26.55|27.21|26.57|27.18|26.54|28
1728246600000|2024-10-06 20:30:00|27.18|26.54|27.16|26.52|27.21|26.57|27.16|26.52|57
1728246900000|2024-10-06 20:35:00|27.17|26.53|27.19|26.55|27.2|26.56|27.15|26.51|55
1728247200000|2024-10-06 20:40:00|27.18|26.54|27.17|26.53|27.2|26.56|27.17|26.53|42
1728247500000|2024-10-06 20:45:00|27.18|26.54|27.16|26.52|27.19|26.55|27.15|26.51|63
1728247800000|2024-10-06 20:50:00|27.15|26.51|27.13|26.49|27.16|26.52|27.12|26.48|73
1728248100000|2024-10-06 20:55:00|27.14|26.5|27.19|26.55|27.2|26.56|27.14|26.5|41
1728248400000|2024-10-06 21:00:00|27.18|26.54|26.96|26.82|27.22|26.83|26.96|26.52|89
1728248700000|2024-10-06 21:05:00|26.97|26.83|26.95|26.81|26.99|26.85|26.93|26.79|55
1728249000000|2024-10-06 21:10:00|26.94|26.8|26.97|26.83|27.02|26.88|26.93|26.79|67
1728249300000|2024-10-06 21:15:00|26.98|26.84|26.87|26.73|26.98|26.84|26.87|26.73|76
1728249600000|2024-10-06 21:20:00|26.86|26.72|26.84|26.7|26.87|26.73|26.81|26.67|72
1728249900000|2024-10-06 21:25:00|26.85|26.71|26.9|26.76|26.91|26.77|26.84|26.7|64
1728250200000|2024-10-06 21:30:00|26.89|26.75|26.95|26.81|26.96|26.82|26.88|26.74|65
1728250500000|2024-10-06 21:35:00|26.94|26.8|26.89|26.75|26.94|26.8|26.88|26.74|30
1728250800000|2024-10-06 21:40:00|26.88|26.74|26.85|26.71|26.91|26.77|26.83|26.69|54
1728251100000|2024-10-06 21:45:00|26.86|26.72|26.74|26.6|26.86|26.72|26.74|26.6|73
1728251400000|2024-10-06 21:50:00|26.75|26.61|26.79|26.65|26.8|26.66|26.74|26.6|65
1728251700000|2024-10-06 21:55:00|26.78|26.64|26.71|26.57|26.79|26.65|26.7|26.56|54
1728252000000|2024-10-06 22:00:00|26.72|26.58|26.79|26.65|26.82|26.68|26.71|26.57|70
1728252300000|2024-10-06 22:05:00|26.8|26.66|26.83|26.69|26.87|26.73|26.79|26.65|74
1728252600000|2024-10-06 22:10:00|26.84|26.7|26.86|26.72|26.88|26.74|26.83|26.69|73
1728252900000|2024-10-06 22:15:00|26.87|26.73|26.95|26.81|26.95|26.81|26.83|26.69|26
1728253200000|2024-10-06 22:20:00|26.96|26.82|26.88|26.74|26.96|26.82|26.87|26.73|53
1728253500000|2024-10-06 22:25:00|26.89|26.75|26.89|26.75|26.9|26.76|26.88|26.74|43
1728253800000|2024-10-06 22:30:00|26.9|26.76|26.86|26.72|26.92|26.78|26.85|26.71|23
1728254100000|2024-10-06 22:35:00|26.85|26.71|26.91|26.77|26.93|26.79|26.85|26.71|79
1728254400000|2024-10-06 22:40:00|26.9|26.76|26.92|26.78|26.95|26.81|26.89|26.75|47
1728255000000|2024-10-06 22:50:00|26.88|26.74|26.82|26.68|26.88|26.74|26.82|26.68|8
1728255300000|2024-10-06 22:55:00|26.83|26.69|26.84|26.7|26.86|26.72|26.81|26.67|32
1728255600000|2024-10-06 23:00:00|26.89|26.75|26.94|26.8|27.02|26.88|26.89|26.75|71
1728255900000|2024-10-06 23:05:00|26.93|26.79|26.94|26.8|26.95|26.81|26.89|26.75|119
1728256200000|2024-10-06 23:10:00|26.93|26.79|26.92|26.78|26.98|26.84|26.9|26.76|71
1728256500000|2024-10-06 23:15:00|26.91|26.77|26.95|26.81|26.95|26.81|26.88|26.74|63
1728256800000|2024-10-06 23:20:00|26.97|26.83|26.96|26.82|26.99|26.85|26.96|26.82|13
1728257100000|2024-10-06 23:25:00|26.95|26.81|26.91|26.77|26.98|26.84|26.91|26.77|69
1728257400000|2024-10-06 23:30:00|26.92|26.78|26.94|26.8|26.98|26.84|26.9|26.76|102
1728257700000|2024-10-06 23:35:00|26.95|26.81|27.01|26.87|27.01|26.87|26.93|26.79|91
1728258000000|2024-10-06 23:40:00|27|26.86|27.06|26.92|27.06|26.92|26.99|26.85|85
1728258300000|2024-10-06 23:45:00|27.05|26.91|27|26.86|27.05|26.91|26.97|26.83|84
1728258600000|2024-10-06 23:50:00|27.01|26.87|26.99|26.85|27.01|26.87|26.97|26.83|57
1728258900000|2024-10-06 23:55:00|27|26.86|27.01|26.87|27.03|26.89|26.99|26.85|42
1728259200000|2024-10-07 00:00:00|27|26.86|27.06|26.92|27.06|26.92|26.99|26.85|77
1728259500000|2024-10-07 00:05:00|27.05|26.91|27.02|26.88|27.06|26.92|26.98|26.84|25
1728259800000|2024-10-07 00:10:00|27.01|26.87|27.05|26.91|27.06|26.92|26.91|26.77|79
1728260100000|2024-10-07 00:15:00|27.04|26.9|27.11|26.97|27.14|27|26.99|26.85|150
1728260700000|2024-10-07 00:25:00|27.05|26.91|27.02|26.88|27.05|26.91|26.99|26.85|24
1728261300000|2024-10-07 00:35:00|27.11|26.97|27.22|27.08|27.22|27.08|27.11|26.97|103
1728261600000|2024-10-07 00:40:00|27.23|27.09|27.21|27.07|27.27|27.13|27.2|27.06|207
1728261900000|2024-10-07 00:45:00|27.22|27.08|27.2|27.06|27.22|27.08|27.15|27.01|48
1728262200000|2024-10-07 00:50:00|27.21|27.07|27.21|27.07|27.21|27.07|27.21|27.07|1
1728262500000|2024-10-07 00:55:00|27.22|27.08|27.29|27.15|27.29|27.15|27.2|27.06|111
1728262800000|2024-10-07 01:00:00|27.28|27.14|27.33|27.19|27.33|27.19|27.27|27.13|118
1728263100000|2024-10-07 01:05:00|27.32|27.18|27.31|27.17|27.34|27.2|27.27|27.13|129
1728263700000|2024-10-07 01:15:00|27.3|27.16|27.34|27.2|27.37|27.23|27.28|27.14|129
1728264000000|2024-10-07 01:20:00|27.33|27.19|27.3|27.16|27.35|27.21|27.27|27.13|108
1728264300000|2024-10-07 01:25:00|27.31|27.17|27.36|27.22|27.37|27.23|27.31|27.17|49
1728264600000|2024-10-07 01:30:00|27.39|27.25|27.4|27.26|27.41|27.27|27.38|27.24|28
1728264900000|2024-10-07 01:35:00|27.41|27.27|27.42|27.28|27.47|27.33|27.41|27.27|122
1728265800000|2024-10-07 01:50:00|27.43|27.29|27.48|27.34|27.48|27.34|27.43|27.29|11
1728266400000|2024-10-07 02:00:00|27.57|27.43|27.57|27.43|27.59|27.45|27.56|27.42|29
1728266700000|2024-10-07 02:05:00|27.58|27.44|27.55|27.41|27.59|27.45|27.53|27.39|50
1728267000000|2024-10-07 02:10:00|27.54|27.4|27.53|27.39|27.56|27.42|27.53|27.39|26
1728267300000|2024-10-07 02:15:00|27.54|27.4|27.53|27.39|27.55|27.41|27.5|27.36|35
1728267600000|2024-10-07 02:20:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|25
1728268200000|2024-10-07 02:30:00|27.49|27.35|27.43|27.29|27.49|27.35|27.42|27.28|18
1728268500000|2024-10-07 02:35:00|27.42|27.28|27.37|27.23|27.44|27.3|27.37|27.23|66
1728268800000|2024-10-07 02:40:00|27.38|27.24|27.33|27.19|27.39|27.25|27.3|27.16|97
1728269100000|2024-10-07 02:45:00|27.34|27.2|27.37|27.23|27.38|27.24|27.33|27.19|38
1728269700000|2024-10-07 02:55:00|27.36|27.22|27.36|27.22|27.37|27.23|27.33|27.19|26
1728270000000|2024-10-07 03:00:00|27.37|27.23|27.4|27.26|27.4|27.26|27.34|27.2|78
1728270300000|2024-10-07 03:05:00|27.41|27.27|27.41|27.27|27.41|27.27|27.4|27.26|5
1728270600000|2024-10-07 03:10:00|27.46|27.32|27.44|27.3|27.46|27.32|27.44|27.3|9
1728271200000|2024-10-07 03:20:00|27.38|27.24|27.35|27.21|27.38|27.24|27.35|27.21|21
1728271800000|2024-10-07 03:30:00|27.34|27.2|27.27|27.13|27.35|27.21|27.26|27.12|98
1728272100000|2024-10-07 03:35:00|27.28|27.14|27.28|27.14|27.29|27.15|27.21|27.07|113
1728272400000|2024-10-07 03:40:00|27.29|27.15|27.28|27.14|27.29|27.15|27.27|27.13|28
1728272700000|2024-10-07 03:45:00|27.32|27.18|27.36|27.22|27.39|27.25|27.32|27.18|18
1728273000000|2024-10-07 03:50:00|27.37|27.23|27.37|27.23|27.42|27.28|27.37|27.23|37
1728273600000|2024-10-07 04:00:00|27.38|27.24|27.42|27.28|27.42|27.28|27.37|27.23|23
1728273900000|2024-10-07 04:05:00|27.43|27.29|27.43|27.29|27.43|27.29|27.43|27.29|1
1728274200000|2024-10-07 04:10:00|27.42|27.28|27.42|27.28|27.44|27.3|27.41|27.27|47
1728274500000|2024-10-07 04:15:00|27.43|27.29|27.45|27.31|27.45|27.31|27.42|27.28|29
1728274800000|2024-10-07 04:20:00|27.46|27.32|27.47|27.33|27.5|27.36|27.45|27.31|66
1728275100000|2024-10-07 04:25:00|27.46|27.32|27.45|27.31|27.47|27.33|27.44|27.3|40
1728275400000|2024-10-07 04:30:00|27.44|27.3|27.44|27.3|27.45|27.31|27.44|27.3|13
1728275700000|2024-10-07 04:35:00|27.36|27.22|27.36|27.22|27.37|27.23|27.35|27.21|33
1728276000000|2024-10-07 04:40:00|27.37|27.23|27.36|27.22|27.37|27.23|27.34|27.2|32
1728276300000|2024-10-07 04:45:00|27.35|27.21|27.35|27.21|27.38|27.24|27.34|27.2|25
1728276600000|2024-10-07 04:50:00|27.36|27.22|27.34|27.2|27.36|27.22|27.3|27.16|49
1728276900000|2024-10-07 04:55:00|27.33|27.19|27.33|27.19|27.35|27.21|27.31|27.17|79
1728277200000|2024-10-07 05:00:00|27.34|27.2|27.36|27.22|27.37|27.23|27.3|27.16|104
1728277500000|2024-10-07 05:05:00|27.37|27.23|27.39|27.25|27.4|27.26|27.36|27.22|37
1728277800000|2024-10-07 05:10:00|27.38|27.24|27.46|27.32|27.46|27.32|27.38|27.24|44
1728278100000|2024-10-07 05:15:00|27.45|27.31|27.46|27.32|27.47|27.33|27.44|27.3|12
1728278400000|2024-10-07 05:20:00|27.49|27.35|27.43|27.29|27.49|27.35|27.42|27.28|35
1728278700000|2024-10-07 05:25:00|27.42|27.28|27.44|27.3|27.45|27.31|27.41|27.27|29
1728279000000|2024-10-07 05:30:00|27.45|27.31|27.41|27.27|27.48|27.34|27.38|27.24|67
1728279300000|2024-10-07 05:35:00|27.4|27.26|27.37|27.23|27.41|27.27|27.35|27.21|67
1728279600000|2024-10-07 05:40:00|27.36|27.22|27.39|27.25|27.4|27.26|27.36|27.22|28
1728279900000|2024-10-07 05:45:00|27.4|27.26|27.39|27.25|27.41|27.27|27.39|27.25|10
1728280200000|2024-10-07 05:50:00|27.4|27.26|27.4|27.26|27.4|27.26|27.39|27.25|9
1728280800000|2024-10-07 06:00:00|27.36|27.22|27.38|27.24|27.38|27.24|27.34|27.2|41
1728281100000|2024-10-07 06:05:00|27.39|27.25|27.51|27.37|27.51|27.37|27.39|27.25|49
1728281400000|2024-10-07 06:10:00|27.5|27.36|27.52|27.38|27.52|27.38|27.5|27.36|19
1728281700000|2024-10-07 06:15:00|27.54|27.4|27.58|27.44|27.62|27.48|27.54|27.4|60
1728282000000|2024-10-07 06:20:00|27.57|27.43|27.53|27.39|27.59|27.45|27.5|27.36|64
1728282300000|2024-10-07 06:25:00|27.52|27.38|27.53|27.39|27.53|27.39|27.48|27.34|61
1728282600000|2024-10-07 06:30:00|27.52|27.38|27.5|27.36|27.53|27.39|27.49|27.35|64
1728282900000|2024-10-07 06:35:00|27.51|27.37|27.48|27.34|27.52|27.38|27.47|27.33|84
1728283200000|2024-10-07 06:40:00|27.49|27.35|27.58|27.44|27.59|27.45|27.49|27.35|54
1728283500000|2024-10-07 06:45:00|27.57|27.43|27.61|27.47|27.61|27.47|27.55|27.41|55
1728283800000|2024-10-07 06:50:00|27.6|27.46|27.56|27.42|27.61|27.47|27.55|27.41|45
1728284100000|2024-10-07 06:55:00|27.55|27.41|27.55|27.41|27.57|27.43|27.53|27.39|39
1728284400000|2024-10-07 07:00:00|27.54|27.4|27.5|27.36|27.55|27.41|27.5|27.36|73
1728284700000|2024-10-07 07:05:00|27.49|27.35|27.48|27.34|27.49|27.35|27.47|27.33|32
1728285000000|2024-10-07 07:10:00|27.47|27.33|27.45|27.31|27.48|27.34|27.44|27.3|27
1728285300000|2024-10-07 07:15:00|27.43|27.29|27.43|27.29|27.46|27.32|27.42|27.28|43
1728285600000|2024-10-07 07:20:00|27.42|27.28|27.37|27.23|27.44|27.3|27.35|27.21|52
1728285900000|2024-10-07 07:25:00|27.36|27.22|27.37|27.23|27.4|27.26|27.36|27.22|54
1728286200000|2024-10-07 07:30:00|27.38|27.24|27.41|27.27|27.43|27.29|27.37|27.23|68
1728286500000|2024-10-07 07:35:00|27.42|27.28|27.38|27.24|27.42|27.28|27.38|27.24|11
1728287100000|2024-10-07 07:45:00|27.35|27.21|27.3|27.16|27.35|27.21|27.3|27.16|4
1728287700000|2024-10-07 07:55:00|27.31|27.17|27.31|27.17|27.32|27.18|27.31|27.17|5
1728288000000|2024-10-07 08:00:00|27.32|27.18|27.32|27.18|27.34|27.2|27.31|27.17|13
1728288300000|2024-10-07 08:05:00|27.36|27.22|27.37|27.23|27.37|27.23|27.36|27.22|2
1728288900000|2024-10-07 08:15:00|27.36|27.22|27.39|27.25|27.39|27.25|27.36|27.22|12
1728289200000|2024-10-07 08:20:00|27.4|27.26|27.37|27.23|27.42|27.28|27.36|27.22|44
1728289500000|2024-10-07 08:25:00|27.36|27.22|27.3|27.16|27.39|27.25|27.3|27.16|50
1728289800000|2024-10-07 08:30:00|27.31|27.17|27.32|27.18|27.34|27.2|27.3|27.16|23
1728290100000|2024-10-07 08:35:00|27.33|27.19|27.34|27.2|27.35|27.21|27.31|27.17|12
1728290400000|2024-10-07 08:40:00|27.31|27.17|27.29|27.15|27.32|27.18|27.29|27.15|17
1728290700000|2024-10-07 08:45:00|27.28|27.14|27.21|27.07|27.31|27.17|27.2|27.06|52
1728291000000|2024-10-07 08:50:00|27.2|27.06|27.22|27.08|27.24|27.1|27.19|27.05|29
1728291600000|2024-10-07 09:00:00|27.2|27.06|27.16|27.02|27.2|27.06|27.16|27.02|11
1728292200000|2024-10-07 09:10:00|27.1|26.96|27.1|26.96|27.13|26.99|27.1|26.96|36
1728292500000|2024-10-07 09:15:00|27.11|26.97|27.07|26.93|27.15|27.01|27.07|26.93|45
1728292800000|2024-10-07 09:20:00|27.06|26.92|27.07|26.93|27.09|26.95|27.05|26.91|41
1728293100000|2024-10-07 09:25:00|27.06|26.92|26.98|26.84|27.06|26.92|26.98|26.84|108
1728293400000|2024-10-07 09:30:00|26.99|26.85|27.06|26.92|27.09|26.95|26.97|26.83|113
1728293700000|2024-10-07 09:35:00|27.05|26.91|27.06|26.92|27.09|26.95|26.99|26.85|130
1728294000000|2024-10-07 09:40:00|27.05|26.91|27.08|26.94|27.1|26.96|27.02|26.88|116
1728294300000|2024-10-07 09:45:00|27.07|26.93|27.05|26.91|27.08|26.94|27.05|26.91|34
1728294600000|2024-10-07 09:50:00|27.06|26.92|27.05|26.91|27.07|26.93|27.02|26.88|104
1728294900000|2024-10-07 09:55:00|27.04|26.9|27.06|26.92|27.07|26.93|27.04|26.9|43
1728295200000|2024-10-07 10:00:00|27.05|26.91|26.99|26.85|27.05|26.91|26.99|26.85|123
1728295500000|2024-10-07 10:05:00|27|26.86|26.97|26.83|27.01|26.87|26.96|26.82|69
1728295800000|2024-10-07 10:10:00|26.92|26.78|26.84|26.7|26.92|26.78|26.83|26.69|38
1728296100000|2024-10-07 10:15:00|26.83|26.69|26.9|26.76|26.96|26.82|26.83|26.69|153
1728296400000|2024-10-07 10:20:00|26.91|26.77|26.79|26.65|26.91|26.77|26.74|26.6|155
1728296700000|2024-10-07 10:25:00|26.8|26.66|26.85|26.71|26.86|26.72|26.8|26.66|72
1728297300000|2024-10-07 10:35:00|26.92|26.78|26.93|26.79|26.95|26.81|26.86|26.72|87
1728297600000|2024-10-07 10:40:00|26.94|26.8|26.93|26.79|26.95|26.81|26.92|26.78|66
1728297900000|2024-10-07 10:45:00|26.94|26.8|26.93|26.79|26.95|26.81|26.87|26.73|103
1728298200000|2024-10-07 10:50:00|26.94|26.8|26.98|26.84|26.99|26.85|26.91|26.77|113
1728298500000|2024-10-07 10:55:00|26.97|26.83|26.93|26.79|26.97|26.83|26.93|26.79|79
1728298800000|2024-10-07 11:00:00|26.92|26.78|26.85|26.71|26.94|26.8|26.85|26.71|39
1728299100000|2024-10-07 11:05:00|26.82|26.68|26.84|26.7|26.84|26.7|26.71|26.57|117
1728299400000|2024-10-07 11:10:00|26.85|26.71|26.99|26.85|27|26.86|26.84|26.7|176
1728299700000|2024-10-07 11:15:00|26.98|26.84|26.95|26.81|27|26.86|26.87|26.73|154
1728300000000|2024-10-07 11:20:00|26.96|26.82|26.94|26.8|26.96|26.82|26.89|26.75|106
1728300600000|2024-10-07 11:30:00|26.93|26.79|26.88|26.74|26.95|26.81|26.87|26.73|62
1728300900000|2024-10-07 11:35:00|26.89|26.75|26.96|26.82|26.97|26.83|26.88|26.74|100
1728301200000|2024-10-07 11:40:00|26.97|26.83|26.96|26.82|26.97|26.83|26.94|26.8|20
1728301500000|2024-10-07 11:45:00|26.95|26.81|26.93|26.79|26.96|26.82|26.92|26.78|18
1728301800000|2024-10-07 11:50:00|26.92|26.78|26.91|26.77|26.94|26.8|26.9|26.76|60
1728302100000|2024-10-07 11:55:00|26.96|26.82|27.09|26.95|27.09|26.95|26.96|26.82|76
1728302400000|2024-10-07 12:00:00|27.08|26.94|26.99|26.85|27.1|26.96|26.98|26.84|85
1728303900000|2024-10-07 12:25:00|27.19|27.05|27.28|27.14|27.29|27.15|27.18|27.04|46
1728304200000|2024-10-07 12:30:00|27.29|27.15|27.27|27.13|27.29|27.15|27.23|27.09|49
1728305700000|2024-10-07 12:55:00|27.2|27.06|27.13|26.99|27.2|27.06|27.12|26.98|32
1728306000000|2024-10-07 13:00:00|27.12|26.98|27.13|26.99|27.16|27.02|27.09|26.95|100
1728306300000|2024-10-07 13:05:00|27.14|27|27.18|27.04|27.21|27.07|27.14|27|66
1728306600000|2024-10-07 13:10:00|27.19|27.05|27.19|27.05|27.21|27.07|27.17|27.03|33
1728306900000|2024-10-07 13:15:00|27.16|27.02|27.16|27.02|27.17|27.03|27.13|26.99|31
1728307200000|2024-10-07 13:20:00|27.19|27.05|27.28|27.14|27.3|27.16|27.19|27.05|69
1728307500000|2024-10-07 13:25:00|27.29|27.15|27.22|27.08|27.29|27.15|27.2|27.06|129
1728307800000|2024-10-07 13:30:00|27.23|27.09|27.11|26.97|27.26|27.12|27.08|26.94|178
1728308100000|2024-10-07 13:35:00|27.12|26.98|27.09|26.95|27.15|27.01|27.04|26.9|171
1728308400000|2024-10-07 13:40:00|27.08|26.94|27.2|27.06|27.21|27.07|27.07|26.93|101
1728309000000|2024-10-07 13:50:00|27.3|27.16|27.16|27.02|27.34|27.2|27.13|26.99|182
1728309300000|2024-10-07 13:55:00|27.18|27.04|27.15|27.01|27.2|27.06|27.12|26.98|186
1728309900000|2024-10-07 14:05:00|27.34|27.2|27.3|27.16|27.35|27.21|27.26|27.12|78
1728310200000|2024-10-07 14:10:00|27.31|27.17|27.44|27.3|27.45|27.31|27.25|27.11|211
1728310500000|2024-10-07 14:15:00|27.45|27.31|27.57|27.43|27.58|27.44|27.35|27.21|248
1728310800000|2024-10-07 14:20:00|27.58|27.44|27.77|27.63|27.81|27.67|27.56|27.42|295
1728311100000|2024-10-07 14:25:00|27.75|27.61|27.52|27.38|27.78|27.64|27.49|27.35|292
1728311700000|2024-10-07 14:35:00|27.6|27.46|27.58|27.44|27.62|27.48|27.55|27.41|29
1728312300000|2024-10-07 14:45:00|27.56|27.42|27.55|27.41|27.58|27.44|27.47|27.33|107
1728312600000|2024-10-07 14:50:00|27.54|27.4|27.37|27.23|27.59|27.45|27.36|27.22|201
1728312900000|2024-10-07 14:55:00|27.38|27.24|27.46|27.32|27.46|27.32|27.38|27.24|24
1728313200000|2024-10-07 15:00:00|27.41|27.27|27.21|27.07|27.41|27.27|27.12|26.98|189
1728313500000|2024-10-07 15:05:00|27.2|27.06|27.24|27.1|27.24|27.1|27.2|27.06|31
1728313800000|2024-10-07 15:10:00|27.19|27.05|27.26|27.12|27.29|27.15|27.17|27.03|91
1728314100000|2024-10-07 15:15:00|27.2|27.06|27.18|27.04|27.2|27.06|27.14|27|30
1728315000000|2024-10-07 15:30:00|27.32|27.18|27.46|27.32|27.47|27.33|27.32|27.18|12
1728315300000|2024-10-07 15:35:00|27.45|27.31|27.37|27.23|27.45|27.31|27.36|27.22|45
1728315600000|2024-10-07 15:40:00|27.33|27.19|27.32|27.18|27.33|27.19|27.28|27.14|30
1728315900000|2024-10-07 15:45:00|27.31|27.17|27.25|27.11|27.32|27.18|27.19|27.05|141
1728317100000|2024-10-07 16:05:00|27.31|27.17|27.31|27.17|27.32|27.18|27.3|27.16|25
1728317400000|2024-10-07 16:10:00|27.3|27.16|27.24|27.1|27.31|27.17|27.24|27.1|49
1728318000000|2024-10-07 16:20:00|27.28|27.14|27.34|27.2|27.37|27.23|27.28|27.14|26
1728318600000|2024-10-07 16:30:00|27.37|27.23|27.37|27.23|27.37|27.23|27.35|27.21|13
1728318900000|2024-10-07 16:35:00|27.38|27.24|27.36|27.22|27.38|27.24|27.36|27.22|13
1728319200000|2024-10-07 16:40:00|27.37|27.23|27.41|27.27|27.47|27.33|27.37|27.23|78
1728319500000|2024-10-07 16:45:00|27.42|27.28|27.38|27.24|27.42|27.28|27.38|27.24|22
1728319800000|2024-10-07 16:50:00|27.43|27.29|27.45|27.31|27.51|27.37|27.43|27.29|94
1728320100000|2024-10-07 16:55:00|27.46|27.32|27.46|27.32|27.48|27.34|27.42|27.28|76
1728320400000|2024-10-07 17:00:00|27.44|27.3|27.45|27.31|27.5|27.36|27.43|27.29|51
1728320700000|2024-10-07 17:05:00|27.46|27.32|27.39|27.25|27.47|27.33|27.37|27.23|7
1728321000000|2024-10-07 17:10:00|27.4|27.26|27.44|27.3|27.44|27.3|27.36|27.22|115
1728321300000|2024-10-07 17:15:00|27.43|27.29|27.43|27.29|27.45|27.31|27.38|27.24|70
1728321600000|2024-10-07 17:20:00|27.44|27.3|27.43|27.29|27.47|27.33|27.42|27.28|82
1728322200000|2024-10-07 17:30:00|27.37|27.23|27.29|27.15|27.37|27.23|27.24|27.1|76
1728322500000|2024-10-07 17:35:00|27.28|27.14|27.31|27.17|27.33|27.19|27.28|27.14|28
1728322800000|2024-10-07 17:40:00|27.35|27.21|27.33|27.19|27.35|27.21|27.32|27.18|46
1728323400000|2024-10-07 17:50:00|27.35|27.21|27.36|27.22|27.37|27.23|27.35|27.21|4
1728324000000|2024-10-07 18:00:00|27.38|27.24|27.39|27.25|27.41|27.27|27.38|27.24|37
1728324300000|2024-10-07 18:05:00|27.37|27.23|27.28|27.14|27.41|27.27|27.28|27.14|87
1728324600000|2024-10-07 18:10:00|27.29|27.15|27.27|27.13|27.34|27.2|27.23|27.09|129
1728324900000|2024-10-07 18:15:00|27.26|27.12|27.24|27.1|27.27|27.13|27.14|27|158
1728325200000|2024-10-07 18:20:00|27.23|27.09|27.33|27.19|27.36|27.22|27.21|27.07|84
1728325500000|2024-10-07 18:25:00|27.34|27.2|27.41|27.27|27.44|27.3|27.32|27.18|74
1728325800000|2024-10-07 18:30:00|27.4|27.26|27.31|27.17|27.4|27.26|27.28|27.14|209
1728326100000|2024-10-07 18:35:00|27.3|27.16|27.33|27.19|27.37|27.23|27.25|27.11|119
1728326700000|2024-10-07 18:45:00|27.25|27.11|27.25|27.11|27.28|27.14|27.25|27.11|13
1728327000000|2024-10-07 18:50:00|27.11|26.97|26.94|26.8|27.11|26.97|26.91|26.77|70
1728327300000|2024-10-07 18:55:00|26.93|26.79|26.96|26.82|26.96|26.82|26.93|26.79|4
1728327600000|2024-10-07 19:00:00|26.95|26.81|27.12|26.98|27.14|27|26.93|26.79|205
1728327900000|2024-10-07 19:05:00|27.13|26.99|27.21|27.07|27.22|27.08|27.11|26.97|142
1728328200000|2024-10-07 19:10:00|27.22|27.08|27.2|27.06|27.23|27.09|27.19|27.05|51
1728328500000|2024-10-07 19:15:00|27.16|27.02|27.18|27.04|27.2|27.06|27.13|26.99|88
1728328800000|2024-10-07 19:20:00|27.19|27.05|27.13|26.99|27.19|27.05|27.09|26.95|90
1728329100000|2024-10-07 19:25:00|27.08|26.94|27.05|26.91|27.11|26.97|27.05|26.91|41
1728329400000|2024-10-07 19:30:00|27.06|26.92|27.12|26.98|27.12|26.98|27.04|26.9|37
1728329700000|2024-10-07 19:35:00|27.09|26.95|27.09|26.95|27.1|26.96|27.07|26.93|18
1728330300000|2024-10-07 19:45:00|27.12|26.98|27.15|27.01|27.16|27.02|27.11|26.97|81
1728330600000|2024-10-07 19:50:00|27.16|27.02|27.2|27.06|27.2|27.06|27.15|27.01|63
1728331500000|2024-10-07 20:05:00|27.11|26.97|27.14|27|27.15|27.01|27.11|26.97|26
1728331800000|2024-10-07 20:10:00|27.15|27.01|27.14|27|27.16|27.02|27.13|26.99|15
1728332400000|2024-10-07 20:20:00|27.09|26.95|27.08|26.94|27.09|26.95|27.03|26.89|21
1728332700000|2024-10-07 20:25:00|27.1|26.96|27.07|26.93|27.1|26.96|27.07|26.93|12
1728333000000|2024-10-07 20:30:00|27.09|26.95|27|26.86|27.09|26.95|26.99|26.85|105
1728333300000|2024-10-07 20:35:00|27.01|26.87|27|26.86|27.01|26.87|27|26.86|2
1728333600000|2024-10-07 20:40:00|27.02|26.88|26.99|26.85|27.05|26.91|26.98|26.84|48
1728333900000|2024-10-07 20:45:00|27|26.86|26.99|26.85|27.04|26.9|26.96|26.82|83
1728334200000|2024-10-07 20:50:00|27|26.86|26.96|26.82|27|26.86|26.95|26.81|32
1728334500000|2024-10-07 20:55:00|26.94|26.8|26.96|26.82|26.96|26.82|26.94|26.8|7
1728334800000|2024-10-07 21:00:00|26.95|26.81|27.05|26.91|27.05|26.91|26.95|26.81|90
1728335100000|2024-10-07 21:05:00|27.06|26.92|27.08|26.94|27.11|26.97|27.06|26.92|60
1728335400000|2024-10-07 21:10:00|27.07|26.93|27.1|26.96|27.1|26.96|27.06|26.92|28
1728335700000|2024-10-07 21:15:00|27.11|26.97|27.04|26.9|27.11|26.97|27.03|26.89|46
1728336000000|2024-10-07 21:20:00|27.03|26.89|27.06|26.92|27.07|26.93|27.02|26.88|20
1728336300000|2024-10-07 21:25:00|27.05|26.91|27.13|26.99|27.13|26.99|27.05|26.91|35
1728336600000|2024-10-07 21:30:00|27.12|26.98|27.22|27.08|27.22|27.08|27.12|26.98|48
1728336900000|2024-10-07 21:35:00|27.21|27.07|27.22|27.08|27.24|27.1|27.19|27.05|30
1728337200000|2024-10-07 21:40:00|27.21|27.07|27.18|27.04|27.21|27.07|27.17|27.03|34
1728337500000|2024-10-07 21:45:00|27.17|27.03|27.16|27.02|27.18|27.04|27.16|27.02|16
1728337800000|2024-10-07 21:50:00|27.17|27.03|27.2|27.06|27.2|27.06|27.17|27.03|20
1728338100000|2024-10-07 21:55:00|27.19|27.05|27.19|27.05|27.21|27.07|27.13|26.99|30
1728338400000|2024-10-07 22:00:00|27.2|27.06|27.09|26.95|27.2|27.06|27.09|26.95|64
1728339000000|2024-10-07 22:10:00|27.15|27.01|27.17|27.03|27.17|27.03|27.15|27.01|3
1728339600000|2024-10-07 22:20:00|27.13|26.99|27.15|27.01|27.16|27.02|27.11|26.97|35
1728340200000|2024-10-07 22:30:00|27.17|27.03|27.08|26.94|27.19|27.05|27.07|26.93|115
1728340500000|2024-10-07 22:35:00|27.07|26.93|27.11|26.97|27.13|26.99|27.07|26.93|80
1728340800000|2024-10-07 22:40:00|27.06|26.92|27.04|26.9|27.06|26.92|27.03|26.89|15
1728341100000|2024-10-07 22:45:00|27.03|26.89|27.02|26.88|27.05|26.91|27.02|26.88|24
1728341400000|2024-10-07 22:50:00|27.06|26.92|26.94|26.8|27.06|26.92|26.91|26.77|87
1728341700000|2024-10-07 22:55:00|26.93|26.79|26.77|26.63|26.97|26.83|26.75|26.61|286
1728342000000|2024-10-07 23:00:00|26.78|26.64|26.61|26.47|26.78|26.64|26.59|26.45|304
1728342300000|2024-10-07 23:05:00|26.62|26.48|26.82|26.68|26.86|26.72|26.61|26.47|279
1728342600000|2024-10-07 23:10:00|26.81|26.67|26.85|26.71|26.85|26.71|26.8|26.66|71
1728343800000|2024-10-07 23:30:00|26.79|26.65|26.79|26.65|26.84|26.7|26.78|26.64|59
1728344100000|2024-10-07 23:35:00|26.8|26.66|26.73|26.59|26.81|26.67|26.73|26.59|103
1728344400000|2024-10-07 23:40:00|26.74|26.6|26.74|26.6|26.76|26.62|26.73|26.59|37
1728345300000|2024-10-07 23:55:00|26.62|26.48|26.64|26.5|26.66|26.52|26.6|26.46|71
1728345600000|2024-10-08 00:00:00|26.65|26.51|26.73|26.59|26.76|26.62|26.64|26.5|144
1728345900000|2024-10-08 00:05:00|26.74|26.6|26.66|26.52|26.8|26.66|26.63|26.49|129
1728346200000|2024-10-08 00:10:00|26.67|26.53|26.79|26.65|26.79|26.65|26.66|26.52|143
1728346500000|2024-10-08 00:15:00|26.8|26.66|26.74|26.6|26.84|26.7|26.68|26.54|163
1728346800000|2024-10-08 00:20:00|26.75|26.61|26.81|26.67|26.83|26.69|26.73|26.59|113
1728347100000|2024-10-08 00:25:00|26.8|26.66|26.81|26.67|26.87|26.73|26.79|26.65|140
1728347400000|2024-10-08 00:30:00|26.82|26.68|26.94|26.8|26.95|26.81|26.81|26.67|117
1728347700000|2024-10-08 00:35:00|26.95|26.81|26.9|26.76|26.95|26.81|26.86|26.72|68
1728348000000|2024-10-08 00:40:00|26.91|26.77|26.93|26.79|26.94|26.8|26.91|26.77|13
1728348600000|2024-10-08 00:50:00|26.92|26.78|26.94|26.8|26.95|26.81|26.91|26.77|25
1728348900000|2024-10-08 00:55:00|26.95|26.81|26.99|26.85|27|26.86|26.94|26.8|63
1728349200000|2024-10-08 01:00:00|26.98|26.84|26.98|26.84|27|26.86|26.96|26.82|53
1728350100000|2024-10-08 01:15:00|26.97|26.83|26.96|26.82|26.97|26.83|26.96|26.82|10
1728350400000|2024-10-08 01:20:00|26.88|26.74|26.91|26.77|26.92|26.78|26.88|26.74|12
1728350700000|2024-10-08 01:25:00|26.9|26.76|26.94|26.8|26.95|26.81|26.87|26.73|75
1728351000000|2024-10-08 01:30:00|26.95|26.81|26.99|26.85|27.01|26.87|26.89|26.75|125
1728351300000|2024-10-08 01:35:00|26.98|26.84|27.03|26.89|27.09|26.95|26.98|26.84|168
1728351600000|2024-10-08 01:40:00|27.02|26.88|27.05|26.91|27.08|26.94|27.02|26.88|70
1728351900000|2024-10-08 01:45:00|27.07|26.93|27.07|26.93|27.07|26.93|27.07|26.93|1
1728352200000|2024-10-08 01:50:00|27.09|26.95|27.05|26.91|27.09|26.95|27.01|26.87|103
1728352500000|2024-10-08 01:55:00|27.06|26.92|27.03|26.89|27.08|26.94|27.02|26.88|70
1728352800000|2024-10-08 02:00:00|27.04|26.9|27.1|26.96|27.1|26.96|27.02|26.88|93
1728353100000|2024-10-08 02:05:00|27.09|26.95|27.13|26.99|27.15|27.01|27.09|26.95|89
1728354300000|2024-10-08 02:25:00|27.03|26.89|27.05|26.91|27.05|26.91|27.03|26.89|15
1728354600000|2024-10-08 02:30:00|27.04|26.9|27.07|26.93|27.1|26.96|27.03|26.89|90
1728354900000|2024-10-08 02:35:00|27.06|26.92|27.07|26.93|27.11|26.97|27.04|26.9|91
1728355200000|2024-10-08 02:40:00|27.06|26.92|27.07|26.93|27.09|26.95|27.01|26.87|84
1728355500000|2024-10-08 02:45:00|27.08|26.94|27.01|26.87|27.09|26.95|27.01|26.87|72
1728355800000|2024-10-08 02:50:00|27.02|26.88|27.1|26.96|27.11|26.97|27.01|26.87|61
1728356100000|2024-10-08 02:55:00|27.09|26.95|27.23|27.09|27.23|27.09|27.09|26.95|41
1728356400000|2024-10-08 03:00:00|27.24|27.1|27.19|27.05|27.26|27.12|27.16|27.02|109
1728356700000|2024-10-08 03:05:00|27.18|27.04|27.2|27.06|27.2|27.06|27.12|26.98|66
1728357000000|2024-10-08 03:10:00|27.19|27.05|27.17|27.03|27.2|27.06|27.14|27|107
1728357300000|2024-10-08 03:15:00|27.16|27.02|27.16|27.02|27.18|27.04|27.11|26.97|101
1728357600000|2024-10-08 03:20:00|27.17|27.03|27.19|27.05|27.21|27.07|27.15|27.01|37
1728357900000|2024-10-08 03:25:00|27.17|27.03|27.13|26.99|27.19|27.05|27.13|26.99|43
1728358200000|2024-10-08 03:30:00|27.14|27|27.2|27.06|27.21|27.07|27.13|26.99|73
1728358500000|2024-10-08 03:35:00|27.19|27.05|27.19|27.05|27.21|27.07|27.17|27.03|51
1728358800000|2024-10-08 03:40:00|27.18|27.04|27.18|27.04|27.23|27.09|27.17|27.03|50
1728359100000|2024-10-08 03:45:00|27.17|27.03|27.15|27.01|27.18|27.04|27.15|27.01|35
1728359700000|2024-10-08 03:55:00|27.13|26.99|27.17|27.03|27.17|27.03|27.12|26.98|27
1728360000000|2024-10-08 04:00:00|27.18|27.04|27.19|27.05|27.2|27.06|27.16|27.02|46
1728360300000|2024-10-08 04:05:00|27.2|27.06|27.13|26.99|27.2|27.06|27.13|26.99|62
1728360600000|2024-10-08 04:10:00|27.14|27|27.13|26.99|27.14|27|27.1|26.96|70
1728360900000|2024-10-08 04:15:00|27.16|27.02|27.15|27.01|27.17|27.03|27.12|26.98|46
1728361200000|2024-10-08 04:20:00|27.16|27.02|27.16|27.02|27.2|27.06|27.15|27.01|69
1728361500000|2024-10-08 04:25:00|27.17|27.03|27.17|27.03|27.18|27.04|27.15|27.01|49
1728361800000|2024-10-08 04:30:00|27.16|27.02|27.19|27.05|27.2|27.06|27.15|27.01|28
1728362100000|2024-10-08 04:35:00|27.18|27.04|27.09|26.95|27.18|27.04|27.09|26.95|70
1728362400000|2024-10-08 04:40:00|27.1|26.96|26.95|26.81|27.1|26.96|26.95|26.81|92
1728362700000|2024-10-08 04:45:00|26.96|26.82|26.96|26.82|27|26.86|26.91|26.77|109
1728363000000|2024-10-08 04:50:00|26.97|26.83|26.98|26.84|27|26.86|26.94|26.8|62
1728363300000|2024-10-08 04:55:00|26.97|26.83|26.97|26.83|27.02|26.88|26.97|26.83|63
1728363600000|2024-10-08 05:00:00|26.96|26.82|26.93|26.79|27|26.86|26.92|26.78|92
1728363900000|2024-10-08 05:05:00|26.92|26.78|26.84|26.7|26.93|26.79|26.8|26.66|92
1728364200000|2024-10-08 05:10:00|26.83|26.69|26.78|26.64|26.84|26.7|26.77|26.63|64
1728364500000|2024-10-08 05:15:00|26.79|26.65|26.77|26.63|26.79|26.65|26.74|26.6|86
1728364800000|2024-10-08 05:20:00|26.78|26.64|26.64|26.5|26.78|26.64|26.63|26.49|108
1728365100000|2024-10-08 05:25:00|26.65|26.51|26.61|26.47|26.66|26.52|26.58|26.44|112
1728365400000|2024-10-08 05:30:00|26.62|26.48|26.62|26.48|26.68|26.54|26.6|26.46|119
1728365700000|2024-10-08 05:35:00|26.61|26.47|26.6|26.46|26.63|26.49|26.56|26.42|70
1728366000000|2024-10-08 05:40:00|26.61|26.47|26.6|26.46|26.62|26.48|26.59|26.45|22
1728366300000|2024-10-08 05:45:00|26.61|26.47|26.62|26.48|26.64|26.5|26.54|26.4|99
1728366600000|2024-10-08 05:50:00|26.6|26.46|26.57|26.43|26.61|26.47|26.56|26.42|31
1728366900000|2024-10-08 05:55:00|26.56|26.42|26.65|26.51|26.69|26.55|26.54|26.4|106
1728367200000|2024-10-08 06:00:00|26.66|26.52|26.55|26.41|26.66|26.52|26.55|26.41|88
1728367500000|2024-10-08 06:05:00|26.56|26.42|26.41|26.27|26.56|26.42|26.4|26.26|136
1728367800000|2024-10-08 06:10:00|26.42|26.28|26.41|26.27|26.43|26.29|26.39|26.25|48
1728368100000|2024-10-08 06:15:00|26.42|26.28|26.43|26.29|26.45|26.31|26.36|26.22|140
1728368400000|2024-10-08 06:20:00|26.44|26.3|26.41|26.27|26.45|26.31|26.39|26.25|84
1728368700000|2024-10-08 06:25:00|26.4|26.26|26.43|26.29|26.44|26.3|26.39|26.25|92
1728369000000|2024-10-08 06:30:00|26.44|26.3|26.54|26.4|26.57|26.43|26.44|26.3|94
1728369300000|2024-10-08 06:35:00|26.55|26.41|26.6|26.46|26.65|26.51|26.55|26.41|77
1728369600000|2024-10-08 06:40:00|26.61|26.47|26.6|26.46|26.62|26.48|26.59|26.45|41
1728369900000|2024-10-08 06:45:00|26.61|26.47|26.61|26.47|26.64|26.5|26.6|26.46|55
1728370200000|2024-10-08 06:50:00|26.62|26.48|26.67|26.53|26.68|26.54|26.62|26.48|70
1728370500000|2024-10-08 06:55:00|26.66|26.52|26.68|26.54|26.68|26.54|26.64|26.5|61
1728371100000|2024-10-08 07:05:00|26.58|26.44|26.52|26.38|26.58|26.44|26.5|26.36|91
1728371400000|2024-10-08 07:10:00|26.53|26.39|26.49|26.35|26.56|26.42|26.49|26.35|117
1728371700000|2024-10-08 07:15:00|26.48|26.34|26.43|26.29|26.48|26.34|26.43|26.29|36
1728372000000|2024-10-08 07:20:00|26.41|26.27|26.43|26.29|26.45|26.31|26.38|26.24|42
1728372300000|2024-10-08 07:25:00|26.44|26.3|26.42|26.28|26.45|26.31|26.31|26.17|159
1728372600000|2024-10-08 07:30:00|26.41|26.27|26.46|26.32|26.48|26.34|26.36|26.22|106
1728373200000|2024-10-08 07:40:00|26.54|26.4|26.58|26.44|26.6|26.46|26.53|26.39|59
1728373500000|2024-10-08 07:45:00|26.59|26.45|26.57|26.43|26.6|26.46|26.55|26.41|63
1728373800000|2024-10-08 07:50:00|26.63|26.49|26.63|26.49|26.63|26.49|26.62|26.48|7
1728374700000|2024-10-08 08:05:00|26.54|26.4|26.54|26.4|26.54|26.4|26.54|26.4|1
1728375000000|2024-10-08 08:10:00|26.52|26.38|26.49|26.35|26.52|26.38|26.47|26.33|20
1728375600000|2024-10-08 08:20:00|26.53|26.39|26.59|26.45|26.6|26.46|26.53|26.39|40
1728375900000|2024-10-08 08:25:00|26.58|26.44|26.63|26.49|26.68|26.54|26.58|26.44|148
1728376200000|2024-10-08 08:30:00|26.62|26.48|26.68|26.54|26.7|26.56|26.61|26.47|95
1728376500000|2024-10-08 08:35:00|26.69|26.55|26.72|26.58|26.73|26.59|26.68|26.54|22
1728376800000|2024-10-08 08:40:00|26.69|26.55|26.68|26.54|26.69|26.55|26.66|26.52|8
1728377100000|2024-10-08 08:45:00|26.66|26.52|26.67|26.53|26.68|26.54|26.62|26.48|48
1728377400000|2024-10-08 08:50:00|26.66|26.52|26.62|26.48|26.68|26.54|26.61|26.47|27
1728377700000|2024-10-08 08:55:00|26.63|26.49|26.64|26.5|26.64|26.5|26.63|26.49|14
1728378000000|2024-10-08 09:00:00|26.65|26.51|26.68|26.54|26.69|26.55|26.63|26.49|50
1728378600000|2024-10-08 09:10:00|26.57|26.43|26.54|26.4|26.58|26.44|26.54|26.4|24
1728378900000|2024-10-08 09:15:00|26.55|26.41|26.58|26.44|26.58|26.44|26.51|26.37|62
1728379200000|2024-10-08 09:20:00|26.57|26.43|26.56|26.42|26.58|26.44|26.54|26.4|53
1728379500000|2024-10-08 09:25:00|26.57|26.43|26.56|26.42|26.58|26.44|26.54|26.4|82
1728379800000|2024-10-08 09:30:00|26.57|26.43|26.64|26.5|26.66|26.52|26.55|26.41|92
1728380100000|2024-10-08 09:35:00|26.63|26.49|26.59|26.45|26.64|26.5|26.59|26.45|75
1728380400000|2024-10-08 09:40:00|26.6|26.46|26.6|26.46|26.6|26.46|26.54|26.4|79
1728380700000|2024-10-08 09:45:00|26.59|26.45|26.54|26.4|26.61|26.47|26.53|26.39|32
1728381300000|2024-10-08 09:55:00|26.6|26.46|26.67|26.53|26.73|26.59|26.6|26.46|83
1728381600000|2024-10-08 10:00:00|26.68|26.54|26.68|26.54|26.68|26.54|26.67|26.53|7
1728381900000|2024-10-08 10:05:00|26.6|26.46|26.6|26.46|26.62|26.48|26.6|26.46|15
1728382500000|2024-10-08 10:15:00|26.62|26.48|26.57|26.43|26.63|26.49|26.56|26.42|60
1728383100000|2024-10-08 10:25:00|26.55|26.41|26.56|26.42|26.6|26.46|26.55|26.41|50
1728383400000|2024-10-08 10:30:00|26.58|26.44|26.55|26.41|26.59|26.45|26.53|26.39|15
1728384300000|2024-10-08 10:45:00|26.62|26.48|26.65|26.51|26.67|26.53|26.61|26.47|51
1728384600000|2024-10-08 10:50:00|26.64|26.5|26.67|26.53|26.67|26.53|26.64|26.5|10
1728384900000|2024-10-08 10:55:00|26.65|26.51|26.65|26.51|26.67|26.53|26.63|26.49|49
1728385200000|2024-10-08 11:00:00|26.64|26.5|26.62|26.48|26.65|26.51|26.6|26.46|33
1728385500000|2024-10-08 11:05:00|26.64|26.5|26.63|26.49|26.64|26.5|26.63|26.49|2
1728386400000|2024-10-08 11:20:00|26.67|26.53|26.66|26.52|26.68|26.54|26.64|26.5|20
1728387000000|2024-10-08 11:30:00|26.64|26.5|26.69|26.55|26.69|26.55|26.61|26.47|46
1728387300000|2024-10-08 11:35:00|26.7|26.56|26.7|26.56|26.72|26.58|26.7|26.56|5
1728387600000|2024-10-08 11:40:00|26.71|26.57|26.72|26.58|26.73|26.59|26.71|26.57|10
1728387900000|2024-10-08 11:45:00|26.78|26.64|26.78|26.64|26.8|26.66|26.76|26.62|21
1728388200000|2024-10-08 11:50:00|26.77|26.63|26.82|26.68|26.84|26.7|26.77|26.63|36
1728389100000|2024-10-08 12:05:00|26.71|26.57|26.66|26.52|26.72|26.58|26.66|26.52|32
1728390900000|2024-10-08 12:35:00|26.56|26.42|26.47|26.33|26.6|26.46|26.46|26.32|68
1728391500000|2024-10-08 12:45:00|26.55|26.41|26.55|26.41|26.56|26.42|26.54|26.4|17
1728391800000|2024-10-08 12:50:00|26.54|26.4|26.55|26.41|26.57|26.43|26.5|26.36|82
1728392100000|2024-10-08 12:55:00|26.54|26.4|26.5|26.36|26.56|26.42|26.5|26.36|58
1728392400000|2024-10-08 13:00:00|26.51|26.37|26.46|26.32|26.52|26.38|26.45|26.31|68
1728392700000|2024-10-08 13:05:00|26.47|26.33|26.45|26.31|26.51|26.37|26.43|26.29|80
1728393000000|2024-10-08 13:10:00|26.44|26.3|26.3|26.16|26.46|26.32|26.29|26.15|107
1728393300000|2024-10-08 13:15:00|26.29|26.15|26.21|26.07|26.35|26.21|26.21|26.07|141
1728393600000|2024-10-08 13:20:00|26.22|26.08|26.43|26.29|26.45|26.31|26.22|26.08|148
1728393900000|2024-10-08 13:25:00|26.44|26.3|26.39|26.25|26.49|26.35|26.36|26.22|134
1728394200000|2024-10-08 13:30:00|26.4|26.26|26.59|26.45|26.61|26.47|26.35|26.21|168
1728394500000|2024-10-08 13:35:00|26.6|26.46|26.6|26.46|26.7|26.56|26.52|26.38|244
1728394800000|2024-10-08 13:40:00|26.59|26.45|26.63|26.49|26.68|26.54|26.58|26.44|237
1728395100000|2024-10-08 13:45:00|26.64|26.5|26.62|26.48|26.65|26.51|26.53|26.39|201
1728395400000|2024-10-08 13:50:00|26.69|26.55|26.67|26.53|26.7|26.56|26.64|26.5|47
1728395700000|2024-10-08 13:55:00|26.68|26.54|26.84|26.7|26.85|26.71|26.64|26.5|185
1728396000000|2024-10-08 14:00:00|26.85|26.71|26.85|26.71|26.93|26.79|26.81|26.67|213
1728396300000|2024-10-08 14:05:00|26.86|26.72|26.66|26.52|26.86|26.72|26.63|26.49|203
1728396600000|2024-10-08 14:10:00|26.67|26.53|26.53|26.39|26.68|26.54|26.52|26.38|155
1728396900000|2024-10-08 14:15:00|26.52|26.38|26.37|26.23|26.53|26.39|26.29|26.15|201
1728397200000|2024-10-08 14:20:00|26.38|26.24|26.42|26.28|26.51|26.37|26.36|26.22|187
1728397500000|2024-10-08 14:25:00|26.41|26.27|26.28|26.14|26.47|26.33|26.28|26.14|215
1728397800000|2024-10-08 14:30:00|26.27|26.13|26.37|26.23|26.38|26.24|26.24|26.1|246
1728398100000|2024-10-08 14:35:00|26.38|26.24|26.42|26.28|26.47|26.33|26.37|26.23|196
1728398400000|2024-10-08 14:40:00|26.43|26.29|26.42|26.28|26.45|26.31|26.33|26.19|176
1728398700000|2024-10-08 14:45:00|26.41|26.27|26.53|26.39|26.53|26.39|26.37|26.23|75
1728399000000|2024-10-08 14:50:00|26.54|26.4|26.59|26.45|26.61|26.47|26.46|26.32|146
1728399300000|2024-10-08 14:55:00|26.58|26.44|26.64|26.5|26.66|26.52|26.56|26.42|79
1728399600000|2024-10-08 15:00:00|26.65|26.51|26.56|26.42|26.7|26.56|26.55|26.41|140
1728399900000|2024-10-08 15:05:00|26.55|26.41|26.66|26.52|26.68|26.54|26.53|26.39|132
1728400200000|2024-10-08 15:10:00|26.65|26.51|26.61|26.47|26.67|26.53|26.59|26.45|121
1728400500000|2024-10-08 15:15:00|26.6|26.46|26.57|26.43|26.62|26.48|26.57|26.43|134
1728400800000|2024-10-08 15:20:00|26.56|26.42|26.58|26.44|26.59|26.45|26.56|26.42|9
1728401100000|2024-10-08 15:25:00|26.3|26.16|26.24|26.1|26.31|26.17|26.23|26.09|25
1728401400000|2024-10-08 15:30:00|26.23|26.09|26.19|26.05|26.27|26.13|26.15|26.01|159
1728402000000|2024-10-08 15:40:00|26.36|26.22|26.36|26.22|26.37|26.23|26.35|26.21|10
1728402600000|2024-10-08 15:50:00|26.44|26.3|26.45|26.31|26.46|26.32|26.44|26.3|12
1728403200000|2024-10-08 16:00:00|26.33|26.19|26.28|26.14|26.34|26.2|26.25|26.11|47
1728403500000|2024-10-08 16:05:00|26.29|26.15|26.36|26.22|26.41|26.27|26.29|26.15|132
1728404100000|2024-10-08 16:15:00|26.44|26.3|26.47|26.33|26.52|26.38|26.44|26.3|118
1728404700000|2024-10-08 16:25:00|26.43|26.29|26.57|26.43|26.59|26.45|26.41|26.27|144
1728405000000|2024-10-08 16:30:00|26.56|26.42|26.6|26.46|26.6|26.46|26.55|26.41|133
1728405300000|2024-10-08 16:35:00|26.61|26.47|26.6|26.46|26.64|26.5|26.55|26.41|125
1728405600000|2024-10-08 16:40:00|26.61|26.47|26.64|26.5|26.65|26.51|26.57|26.43|119
1728406200000|2024-10-08 16:50:00|26.53|26.39|26.56|26.42|26.58|26.44|26.51|26.37|126
1728406500000|2024-10-08 16:55:00|26.55|26.41|26.62|26.48|26.62|26.48|26.54|26.4|124
1728406800000|2024-10-08 17:00:00|26.61|26.47|26.55|26.41|26.62|26.48|26.53|26.39|65
1728407100000|2024-10-08 17:05:00|26.54|26.4|26.44|26.3|26.54|26.4|26.4|26.26|161
1728407400000|2024-10-08 17:10:00|26.43|26.29|26.57|26.43|26.6|26.46|26.39|26.25|119
1728407700000|2024-10-08 17:15:00|26.56|26.42|26.48|26.34|26.59|26.45|26.44|26.3|139
1728408000000|2024-10-08 17:20:00|26.49|26.35|26.42|26.28|26.49|26.35|26.37|26.23|90
1728408300000|2024-10-08 17:25:00|26.41|26.27|26.43|26.29|26.47|26.33|26.4|26.26|82
1728408600000|2024-10-08 17:30:00|26.42|26.28|26.45|26.31|26.46|26.32|26.39|26.25|28
1728408900000|2024-10-08 17:35:00|26.44|26.3|26.4|26.26|26.47|26.33|26.38|26.24|81
1728409200000|2024-10-08 17:40:00|26.39|26.25|26.42|26.28|26.44|26.3|26.37|26.23|109
1728409500000|2024-10-08 17:45:00|26.43|26.29|26.4|26.26|26.45|26.31|26.37|26.23|94
1728409800000|2024-10-08 17:50:00|26.41|26.27|26.45|26.31|26.47|26.33|26.37|26.23|137
1728410100000|2024-10-08 17:55:00|26.46|26.32|26.55|26.41|26.55|26.41|26.45|26.31|129
1728410400000|2024-10-08 18:00:00|26.56|26.42|26.64|26.5|26.66|26.52|26.52|26.38|134
1728410700000|2024-10-08 18:05:00|26.63|26.49|26.57|26.43|26.64|26.5|26.55|26.41|86
1728411000000|2024-10-08 18:10:00|26.56|26.42|26.56|26.42|26.57|26.43|26.54|26.4|41
1728411300000|2024-10-08 18:15:00|26.57|26.43|26.54|26.4|26.58|26.44|26.5|26.36|113
1728411600000|2024-10-08 18:20:00|26.53|26.39|26.53|26.39|26.53|26.39|26.5|26.36|33
1728411900000|2024-10-08 18:25:00|26.47|26.33|26.46|26.32|26.47|26.33|26.44|26.3|38
1728412200000|2024-10-08 18:30:00|26.44|26.3|26.42|26.28|26.46|26.32|26.39|26.25|79
1728412500000|2024-10-08 18:35:00|26.43|26.29|26.41|26.27|26.44|26.3|26.39|26.25|140
1728412800000|2024-10-08 18:40:00|26.4|26.26|26.4|26.26|26.42|26.28|26.39|26.25|40
1728413100000|2024-10-08 18:45:00|26.41|26.27|26.32|26.18|26.42|26.28|26.32|26.18|72
1728413400000|2024-10-08 18:50:00|26.33|26.19|26.46|26.32|26.47|26.33|26.32|26.18|82
1728413700000|2024-10-08 18:55:00|26.47|26.33|26.46|26.32|26.5|26.36|26.43|26.29|66
1728414300000|2024-10-08 19:05:00|26.34|26.2|26.36|26.22|26.36|26.22|26.31|26.17|65
1728414600000|2024-10-08 19:10:00|26.37|26.23|26.31|26.17|26.38|26.24|26.29|26.15|93
1728414900000|2024-10-08 19:15:00|26.32|26.18|26.4|26.26|26.41|26.27|26.3|26.16|113
1728415200000|2024-10-08 19:20:00|26.39|26.25|26.33|26.19|26.4|26.26|26.31|26.17|101
1728415500000|2024-10-08 19:25:00|26.32|26.18|26.36|26.22|26.37|26.23|26.32|26.18|29
1728415800000|2024-10-08 19:30:00|26.45|26.31|26.53|26.39|26.53|26.39|26.45|26.31|77
1728416100000|2024-10-08 19:35:00|26.52|26.38|26.5|26.36|26.56|26.42|26.48|26.34|109
1728416400000|2024-10-08 19:40:00|26.51|26.37|26.52|26.38|26.53|26.39|26.51|26.37|10
1728416700000|2024-10-08 19:45:00|26.53|26.39|26.56|26.42|26.56|26.42|26.5|26.36|62
1728417000000|2024-10-08 19:50:00|26.55|26.41|26.5|26.36|26.55|26.41|26.49|26.35|49
1728417300000|2024-10-08 19:55:00|26.49|26.35|26.5|26.36|26.52|26.38|26.46|26.32|50
1728417900000|2024-10-08 20:05:00|26.49|26.35|26.51|26.37|26.51|26.37|26.46|26.32|43
1728418200000|2024-10-08 20:10:00|26.55|26.41|26.56|26.42|26.56|26.42|26.55|26.41|2
1728418500000|2024-10-08 20:15:00|26.55|26.41|26.54|26.4|26.56|26.42|26.52|26.38|48
1728418800000|2024-10-08 20:20:00|26.53|26.39|26.52|26.38|26.54|26.4|26.5|26.36|102
1728419100000|2024-10-08 20:25:00|26.53|26.39|26.55|26.41|26.56|26.42|26.52|26.38|73
1728419400000|2024-10-08 20:30:00|26.54|26.4|26.57|26.43|26.6|26.46|26.53|26.39|72
1728419700000|2024-10-08 20:35:00|26.56|26.42|26.57|26.43|26.58|26.44|26.55|26.41|29
1728420000000|2024-10-08 20:40:00|26.58|26.44|26.61|26.47|26.62|26.48|26.58|26.44|34
1728420300000|2024-10-08 20:45:00|26.6|26.46|26.63|26.49|26.68|26.54|26.6|26.46|62
1728420600000|2024-10-08 20:50:00|26.62|26.48|26.62|26.48|26.65|26.51|26.61|26.47|65
1728420900000|2024-10-08 20:55:00|26.61|26.47|26.65|26.51|26.65|26.51|26.59|26.45|77
1728421200000|2024-10-08 21:00:00|26.66|26.52|26.64|26.5|26.68|26.54|26.63|26.49|59
1728421500000|2024-10-08 21:05:00|26.65|26.51|26.63|26.49|26.65|26.51|26.58|26.44|96
1728421800000|2024-10-08 21:10:00|26.62|26.48|26.65|26.51|26.66|26.52|26.62|26.48|26
1728422100000|2024-10-08 21:15:00|26.64|26.5|26.66|26.52|26.66|26.52|26.59|26.45|65
1728422400000|2024-10-08 21:20:00|26.65|26.51|26.69|26.55|26.69|26.55|26.64|26.5|7
1728422700000|2024-10-08 21:25:00|26.68|26.54|26.69|26.55|26.69|26.55|26.66|26.52|14
1728423000000|2024-10-08 21:30:00|26.7|26.56|26.69|26.55|26.74|26.6|26.69|26.55|54
1728423300000|2024-10-08 21:35:00|26.7|26.56|26.73|26.59|26.74|26.6|26.69|26.55|29
1728423600000|2024-10-08 21:40:00|26.72|26.58|26.69|26.55|26.72|26.58|26.69|26.55|12
1728423900000|2024-10-08 21:45:00|26.7|26.56|26.74|26.6|26.77|26.63|26.67|26.53|45
1728424200000|2024-10-08 21:50:00|26.75|26.61|26.72|26.58|26.75|26.61|26.71|26.57|25
1728424500000|2024-10-08 21:55:00|26.71|26.57|26.7|26.56|26.75|26.61|26.68|26.54|33
1728424800000|2024-10-08 22:00:00|26.71|26.57|26.72|26.58|26.73|26.59|26.67|26.53|28
1728425100000|2024-10-08 22:05:00|26.71|26.57|26.71|26.57|26.74|26.6|26.7|26.56|23
1728425400000|2024-10-08 22:10:00|26.7|26.56|26.67|26.53|26.71|26.57|26.67|26.53|5
1728426000000|2024-10-08 22:20:00|26.6|26.46|26.63|26.49|26.66|26.52|26.6|26.46|50
1728426300000|2024-10-08 22:25:00|26.62|26.48|26.62|26.48|26.63|26.49|26.6|26.46|31
1728426600000|2024-10-08 22:30:00|26.63|26.49|26.61|26.47|26.63|26.49|26.59|26.45|19
1728426900000|2024-10-08 22:35:00|26.6|26.46|26.58|26.44|26.61|26.47|26.56|26.42|93
1728427200000|2024-10-08 22:40:00|26.57|26.43|26.59|26.45|26.6|26.46|26.57|26.43|17
1728427500000|2024-10-08 22:45:00|26.61|26.47|26.61|26.47|26.62|26.48|26.6|26.46|23
1728428100000|2024-10-08 22:55:00|26.53|26.39|26.46|26.32|26.54|26.4|26.45|26.31|83
1728428400000|2024-10-08 23:00:00|26.48|26.34|26.41|26.27|26.49|26.35|26.41|26.27|100
1728428700000|2024-10-08 23:05:00|26.4|26.26|26.4|26.26|26.43|26.29|26.39|26.25|47
1728429000000|2024-10-08 23:10:00|26.42|26.28|26.38|26.24|26.43|26.29|26.38|26.24|19
1728429300000|2024-10-08 23:15:00|26.39|26.25|26.34|26.2|26.41|26.27|26.32|26.18|41
1728429600000|2024-10-08 23:20:00|26.35|26.21|26.33|26.19|26.35|26.21|26.32|26.18|53
1728429900000|2024-10-08 23:25:00|26.32|26.18|26.32|26.18|26.32|26.18|26.31|26.17|5
1728430200000|2024-10-08 23:30:00|26.34|26.2|26.4|26.26|26.41|26.27|26.33|26.19|51
1728430500000|2024-10-08 23:35:00|26.41|26.27|26.4|26.26|26.42|26.28|26.38|26.24|43
1728430800000|2024-10-08 23:40:00|26.41|26.27|26.4|26.26|26.42|26.28|26.39|26.25|16
1728431100000|2024-10-08 23:45:00|26.41|26.27|26.46|26.32|26.46|26.32|26.41|26.27|40
1728431400000|2024-10-08 23:50:00|26.47|26.33|26.44|26.3|26.47|26.33|26.42|26.28|36
1728431700000|2024-10-08 23:55:00|26.43|26.29|26.42|26.28|26.43|26.29|26.41|26.27|30
1728432000000|2024-10-09 00:00:00|26.41|26.27|26.46|26.32|26.46|26.32|26.39|26.25|76
1728432300000|2024-10-09 00:05:00|26.45|26.31|26.42|26.28|26.5|26.36|26.42|26.28|88
1728432600000|2024-10-09 00:10:00|26.41|26.27|26.46|26.32|26.46|26.32|26.37|26.23|74
1728432900000|2024-10-09 00:15:00|26.47|26.33|26.5|26.36|26.53|26.39|26.46|26.32|91
1728433200000|2024-10-09 00:20:00|26.49|26.35|26.45|26.31|26.5|26.36|26.44|26.3|69
1728433500000|2024-10-09 00:25:00|26.46|26.32|26.51|26.37|26.51|26.37|26.43|26.29|44
1728433800000|2024-10-09 00:30:00|26.5|26.36|26.48|26.34|26.54|26.4|26.48|26.34|97
1728434100000|2024-10-09 00:35:00|26.49|26.35|26.33|26.19|26.51|26.37|26.33|26.19|147
1728434400000|2024-10-09 00:40:00|26.34|26.2|26.35|26.21|26.44|26.3|26.3|26.16|138
1728434700000|2024-10-09 00:45:00|26.36|26.22|26.49|26.35|26.49|26.35|26.34|26.2|101
1728435000000|2024-10-09 00:50:00|26.48|26.34|26.4|26.26|26.49|26.35|26.38|26.24|84
1728435300000|2024-10-09 00:55:00|26.41|26.27|26.43|26.29|26.43|26.29|26.37|26.23|83
1728435600000|2024-10-09 01:00:00|26.42|26.28|26.48|26.34|26.48|26.34|26.38|26.24|101
1728435900000|2024-10-09 01:05:00|26.49|26.35|26.52|26.38|26.52|26.38|26.41|26.27|27
1728436200000|2024-10-09 01:10:00|26.51|26.37|26.48|26.34|26.52|26.38|26.47|26.33|80
1728436500000|2024-10-09 01:15:00|26.49|26.35|26.63|26.49|26.64|26.5|26.45|26.31|129
1728436800000|2024-10-09 01:20:00|26.62|26.48|26.65|26.51|26.67|26.53|26.62|26.48|64
1728437100000|2024-10-09 01:25:00|26.64|26.5|26.7|26.56|26.71|26.57|26.61|26.47|97
1728437400000|2024-10-09 01:30:00|26.69|26.55|26.74|26.6|26.76|26.62|26.66|26.52|155
1728437700000|2024-10-09 01:35:00|26.75|26.61|26.69|26.55|26.75|26.61|26.69|26.55|40
1728438000000|2024-10-09 01:40:00|26.68|26.54|26.66|26.52|26.71|26.57|26.64|26.5|63
1728438300000|2024-10-09 01:45:00|26.58|26.44|26.56|26.42|26.6|26.46|26.55|26.41|25
1728438600000|2024-10-09 01:50:00|26.57|26.43|26.64|26.5|26.65|26.51|26.56|26.42|120
1728438900000|2024-10-09 01:55:00|26.65|26.51|26.65|26.51|26.66|26.52|26.63|26.49|17
1728439200000|2024-10-09 02:00:00|26.58|26.44|26.58|26.44|26.6|26.46|26.57|26.43|17
1728439800000|2024-10-09 02:10:00|26.57|26.43|26.58|26.44|26.59|26.45|26.57|26.43|16
1728440100000|2024-10-09 02:15:00|26.51|26.37|26.51|26.37|26.52|26.38|26.5|26.36|21
1728440400000|2024-10-09 02:20:00|26.52|26.38|26.55|26.41|26.57|26.43|26.51|26.37|66
1728440700000|2024-10-09 02:25:00|26.56|26.42|26.56|26.42|26.58|26.44|26.56|26.42|9
1728441000000|2024-10-09 02:30:00|26.48|26.34|26.45|26.31|26.48|26.34|26.45|26.31|24
1728441600000|2024-10-09 02:40:00|26.43|26.29|26.43|26.29|26.43|26.29|26.43|26.29|1
1728441900000|2024-10-09 02:45:00|26.44|26.3|26.47|26.33|26.48|26.34|26.4|26.26|80
1728442200000|2024-10-09 02:50:00|26.46|26.32|26.4|26.26|26.5|26.36|26.4|26.26|65
1728442500000|2024-10-09 02:55:00|26.41|26.27|26.37|26.23|26.43|26.29|26.36|26.22|57
1728442800000|2024-10-09 03:00:00|26.38|26.24|26.4|26.26|26.44|26.3|26.37|26.23|69
1728443100000|2024-10-09 03:05:00|26.41|26.27|26.31|26.17|26.41|26.27|26.3|26.16|43
1728443400000|2024-10-09 03:10:00|26.3|26.16|26.34|26.2|26.36|26.22|26.3|26.16|63
1728443700000|2024-10-09 03:15:00|26.33|26.19|26.35|26.21|26.35|26.21|26.27|26.13|88
1728444000000|2024-10-09 03:20:00|26.4|26.26|26.41|26.27|26.41|26.27|26.39|26.25|8
1728444300000|2024-10-09 03:25:00|26.42|26.28|26.45|26.31|26.45|26.31|26.38|26.24|42
1728444600000|2024-10-09 03:30:00|26.44|26.3|26.41|26.27|26.44|26.3|26.4|26.26|30
1728444900000|2024-10-09 03:35:00|26.4|26.26|26.44|26.3|26.44|26.3|26.39|26.25|64
1728445200000|2024-10-09 03:40:00|26.45|26.31|26.45|26.31|26.45|26.31|26.43|26.29|65
1728445500000|2024-10-09 03:45:00|26.47|26.33|26.44|26.3|26.48|26.34|26.44|26.3|42
1728445800000|2024-10-09 03:50:00|26.41|26.27|26.41|26.27|26.42|26.28|26.41|26.27|5
1728446100000|2024-10-09 03:55:00|26.42|26.28|26.4|26.26|26.42|26.28|26.37|26.23|65
1728446400000|2024-10-09 04:00:00|26.39|26.25|26.38|26.24|26.41|26.27|26.33|26.19|87
1728446700000|2024-10-09 04:05:00|26.37|26.23|26.4|26.26|26.43|26.29|26.37|26.23|71
1728447000000|2024-10-09 04:10:00|26.39|26.25|26.4|26.26|26.41|26.27|26.39|26.25|10
1728447300000|2024-10-09 04:15:00|26.37|26.23|26.38|26.24|26.42|26.28|26.36|26.22|38
1728447600000|2024-10-09 04:20:00|26.37|26.23|26.35|26.21|26.38|26.24|26.34|26.2|61
1728447900000|2024-10-09 04:25:00|26.4|26.26|26.4|26.26|26.41|26.27|26.39|26.25|11
1728448200000|2024-10-09 04:30:00|26.39|26.25|26.44|26.3|26.46|26.32|26.39|26.25|71
1728448500000|2024-10-09 04:35:00|26.45|26.31|26.46|26.32|26.47|26.33|26.42|26.28|60
1728448800000|2024-10-09 04:40:00|26.45|26.31|26.4|26.26|26.45|26.31|26.38|26.24|76
1728449100000|2024-10-09 04:45:00|26.39|26.25|26.32|26.18|26.4|26.26|26.31|26.17|51
1728449400000|2024-10-09 04:50:00|26.31|26.17|26.35|26.21|26.35|26.21|26.29|26.15|27
1728450000000|2024-10-09 05:00:00|26.38|26.24|26.46|26.32|26.46|26.32|26.38|26.24|26
1728450300000|2024-10-09 05:05:00|26.47|26.33|26.4|26.26|26.47|26.33|26.4|26.26|32
1728450900000|2024-10-09 05:15:00|26.42|26.28|26.43|26.29|26.44|26.3|26.41|26.27|24
1728451200000|2024-10-09 05:20:00|26.44|26.3|26.54|26.4|26.54|26.4|26.44|26.3|13
1728451500000|2024-10-09 05:25:00|26.55|26.41|26.51|26.37|26.56|26.42|26.48|26.34|59
1728451800000|2024-10-09 05:30:00|26.5|26.36|26.51|26.37|26.53|26.39|26.47|26.33|78
1728452100000|2024-10-09 05:35:00|26.52|26.38|26.58|26.44|26.59|26.45|26.51|26.37|22
1728452400000|2024-10-09 05:40:00|26.59|26.45|26.58|26.44|26.61|26.47|26.55|26.41|54
1728452700000|2024-10-09 05:45:00|26.57|26.43|26.54|26.4|26.57|26.43|26.51|26.37|78
1728453000000|2024-10-09 05:50:00|26.55|26.41|26.59|26.45|26.59|26.45|26.53|26.39|25
1728453300000|2024-10-09 05:55:00|26.63|26.49|26.63|26.49|26.63|26.49|26.63|26.49|1
1728453600000|2024-10-09 06:00:00|26.62|26.48|26.59|26.45|26.66|26.52|26.59|26.45|82
1728453900000|2024-10-09 06:05:00|26.6|26.46|26.65|26.51|26.67|26.53|26.59|26.45|78
1728454200000|2024-10-09 06:10:00|26.66|26.52|26.65|26.51|26.67|26.53|26.61|26.47|60
1728454500000|2024-10-09 06:15:00|26.66|26.52|26.57|26.43|26.67|26.53|26.56|26.42|39
1728454800000|2024-10-09 06:20:00|26.64|26.5|26.63|26.49|26.64|26.5|26.59|26.45|45
1728455100000|2024-10-09 06:25:00|26.62|26.48|26.61|26.47|26.62|26.48|26.61|26.47|10
1728455700000|2024-10-09 06:35:00|26.59|26.45|26.54|26.4|26.59|26.45|26.53|26.39|16
1728456000000|2024-10-09 06:40:00|26.55|26.41|26.57|26.43|26.59|26.45|26.54|26.4|59
1728456300000|2024-10-09 06:45:00|26.58|26.44|26.56|26.42|26.59|26.45|26.52|26.38|49
1728456900000|2024-10-09 06:55:00|26.59|26.45|26.56|26.42|26.61|26.47|26.56|26.42|20
1728457200000|2024-10-09 07:00:00|26.55|26.41|26.55|26.41|26.55|26.41|26.55|26.41|1
1728457500000|2024-10-09 07:05:00|26.54|26.4|26.53|26.39|26.62|26.48|26.52|26.38|72
1728457800000|2024-10-09 07:10:00|26.52|26.38|26.42|26.28|26.54|26.4|26.42|26.28|101
1728458100000|2024-10-09 07:15:00|26.43|26.29|26.5|26.36|26.5|26.36|26.42|26.28|70
1728458400000|2024-10-09 07:20:00|26.49|26.35|26.49|26.35|26.5|26.36|26.43|26.29|89
1728458700000|2024-10-09 07:25:00|26.5|26.36|26.54|26.4|26.54|26.4|26.49|26.35|39
1728459000000|2024-10-09 07:30:00|26.5|26.36|26.54|26.4|26.56|26.42|26.49|26.35|29
1728459300000|2024-10-09 07:35:00|26.55|26.41|26.55|26.41|26.55|26.41|26.54|26.4|5
1728459600000|2024-10-09 07:40:00|26.56|26.42|26.54|26.4|26.56|26.42|26.52|26.38|71
1728459900000|2024-10-09 07:45:00|26.53|26.39|26.54|26.4|26.55|26.41|26.49|26.35|90
1728460200000|2024-10-09 07:50:00|26.53|26.39|26.51|26.37|26.54|26.4|26.49|26.35|81
1728460500000|2024-10-09 07:55:00|26.5|26.36|26.54|26.4|26.55|26.41|26.49|26.35|23
1728460800000|2024-10-09 08:00:00|26.55|26.41|26.58|26.44|26.6|26.46|26.54|26.4|50
1728461100000|2024-10-09 08:05:00|26.57|26.43|26.54|26.4|26.61|26.47|26.5|26.36|86
1728461400000|2024-10-09 08:10:00|26.53|26.39|26.62|26.48|26.64|26.5|26.53|26.39|20
1728461700000|2024-10-09 08:15:00|26.61|26.47|26.59|26.45|26.67|26.53|26.59|26.45|83
1728462000000|2024-10-09 08:20:00|26.57|26.43|26.57|26.43|26.59|26.45|26.55|26.41|35
1728462300000|2024-10-09 08:25:00|26.59|26.45|26.58|26.44|26.61|26.47|26.56|26.42|84
1728462600000|2024-10-09 08:30:00|26.57|26.43|26.54|26.4|26.61|26.47|26.5|26.36|122
1728463200000|2024-10-09 08:40:00|26.62|26.48|26.58|26.44|26.65|26.51|26.58|26.44|69
1728463500000|2024-10-09 08:45:00|26.59|26.45|26.55|26.41|26.61|26.47|26.54|26.4|90
1728463800000|2024-10-09 08:50:00|26.54|26.4|26.52|26.38|26.57|26.43|26.5|26.36|93
1728464100000|2024-10-09 08:55:00|26.51|26.37|26.52|26.38|26.53|26.39|26.49|26.35|78
1728464400000|2024-10-09 09:00:00|26.51|26.37|26.58|26.44|26.59|26.45|26.5|26.36|100
1728464700000|2024-10-09 09:05:00|26.59|26.45|26.58|26.44|26.6|26.46|26.53|26.39|108
1728465000000|2024-10-09 09:10:00|26.57|26.43|26.51|26.37|26.58|26.44|26.51|26.37|21
1728465300000|2024-10-09 09:15:00|26.52|26.38|26.51|26.37|26.52|26.38|26.46|26.32|96
1728465600000|2024-10-09 09:20:00|26.5|26.36|26.53|26.39|26.58|26.44|26.48|26.34|90
1728465900000|2024-10-09 09:25:00|26.54|26.4|26.53|26.39|26.55|26.41|26.49|26.35|66
1728466200000|2024-10-09 09:30:00|26.54|26.4|26.53|26.39|26.55|26.41|26.48|26.34|38
1728466500000|2024-10-09 09:35:00|26.52|26.38|26.57|26.43|26.57|26.43|26.51|26.37|48
1728466800000|2024-10-09 09:40:00|26.58|26.44|26.58|26.44|26.6|26.46|26.57|26.43|37
1728467100000|2024-10-09 09:45:00|26.59|26.45|26.6|26.46|26.61|26.47|26.57|26.43|13
1728467400000|2024-10-09 09:50:00|26.59|26.45|26.61|26.47|26.61|26.47|26.58|26.44|49
1728467700000|2024-10-09 09:55:00|26.6|26.46|26.62|26.48|26.62|26.48|26.59|26.45|31
1728468000000|2024-10-09 10:00:00|26.61|26.47|26.61|26.47|26.62|26.48|26.58|26.44|39
1728468300000|2024-10-09 10:05:00|26.6|26.46|26.56|26.42|26.62|26.48|26.56|26.42|19
1728468600000|2024-10-09 10:10:00|26.55|26.41|26.52|26.38|26.56|26.42|26.52|26.38|54
1728468900000|2024-10-09 10:15:00|26.51|26.37|26.48|26.34|26.53|26.39|26.48|26.34|36
1728469200000|2024-10-09 10:20:00|26.49|26.35|26.42|26.28|26.49|26.35|26.4|26.26|48
1728469500000|2024-10-09 10:25:00|26.41|26.27|26.39|26.25|26.41|26.27|26.39|26.25|49
1728469800000|2024-10-09 10:30:00|26.4|26.26|26.37|26.23|26.42|26.28|26.36|26.22|64
1728470100000|2024-10-09 10:35:00|26.38|26.24|26.39|26.25|26.41|26.27|26.38|26.24|12
1728471000000|2024-10-09 10:50:00|26.46|26.32|26.46|26.32|26.46|26.32|26.46|26.32|1
1728471300000|2024-10-09 10:55:00|26.45|26.31|26.43|26.29|26.45|26.31|26.42|26.28|67
1728471600000|2024-10-09 11:00:00|26.44|26.3|26.43|26.29|26.44|26.3|26.42|26.28|14
1728471900000|2024-10-09 11:05:00|26.45|26.31|26.47|26.33|26.49|26.35|26.45|26.31|10
1728472200000|2024-10-09 11:10:00|26.48|26.34|26.47|26.33|26.5|26.36|26.47|26.33|20
1728473700000|2024-10-09 11:35:00|26.5|26.36|26.5|26.36|26.51|26.37|26.49|26.35|7
1728474600000|2024-10-09 11:50:00|26.51|26.37|26.51|26.37|26.51|26.37|26.5|26.36|15
1728474900000|2024-10-09 11:55:00|26.5|26.36|26.52|26.38|26.52|26.38|26.5|26.36|3
1728475200000|2024-10-09 12:00:00|26.53|26.39|26.5|26.36|26.53|26.39|26.49|26.35|38
1728475500000|2024-10-09 12:05:00|26.43|26.29|26.45|26.31|26.45|26.31|26.42|26.28|27
1728475800000|2024-10-09 12:10:00|26.44|26.3|26.46|26.32|26.5|26.36|26.44|26.3|73
1728476100000|2024-10-09 12:15:00|26.47|26.33|26.47|26.33|26.48|26.34|26.41|26.27|97
1728476400000|2024-10-09 12:20:00|26.46|26.32|26.41|26.27|26.47|26.33|26.37|26.23|116
1728476700000|2024-10-09 12:25:00|26.42|26.28|26.41|26.27|26.45|26.31|26.39|26.25|62
1728477000000|2024-10-09 12:30:00|26.42|26.28|26.33|26.19|26.42|26.28|26.33|26.19|96
1728477300000|2024-10-09 12:35:00|26.32|26.18|26.2|26.06|26.32|26.18|26.19|26.05|48
1728477600000|2024-10-09 12:40:00|26.19|26.05|26.2|26.06|26.25|26.11|26.15|26.01|174
1728477900000|2024-10-09 12:45:00|26.21|26.07|26.26|26.12|26.27|26.13|26.15|26.01|142
1728478200000|2024-10-09 12:50:00|26.25|26.11|26.2|26.06|26.26|26.12|26.14|26|58
1728478500000|2024-10-09 12:55:00|26.14|26|26.2|26.06|26.2|26.06|26.05|25.91|107
1728478800000|2024-10-09 13:00:00|26.19|26.05|26.14|26|26.2|26.06|26.12|25.98|58
1728479100000|2024-10-09 13:05:00|25.92|25.78|25.93|25.79|25.96|25.82|25.92|25.78|40
1728479400000|2024-10-09 13:10:00|25.92|25.78|25.9|25.76|25.92|25.78|25.87|25.73|14
1728479700000|2024-10-09 13:15:00|26.01|25.87|26.01|25.87|26.08|25.94|26|25.86|79
1728480000000|2024-10-09 13:20:00|26|25.86|26.03|25.89|26.03|25.89|26|25.86|51
1728480600000|2024-10-09 13:30:00|26.01|25.87|25.89|25.75|26.03|25.89|25.87|25.73|149
1728480900000|2024-10-09 13:35:00|25.88|25.74|26.04|25.9|26.04|25.9|25.83|25.69|171
1728481200000|2024-10-09 13:40:00|26.05|25.91|26.03|25.89|26.05|25.91|26.03|25.89|11
1728481800000|2024-10-09 13:50:00|25.9|25.76|25.93|25.79|25.94|25.8|25.86|25.72|62
1728482100000|2024-10-09 13:55:00|25.92|25.78|25.88|25.74|25.96|25.82|25.88|25.74|143
1728482400000|2024-10-09 14:00:00|25.89|25.75|25.94|25.8|25.97|25.83|25.82|25.68|176
1728482700000|2024-10-09 14:05:00|25.93|25.79|26.02|25.88|26.03|25.89|25.92|25.78|145
1728483000000|2024-10-09 14:10:00|25.96|25.82|25.92|25.78|25.97|25.83|25.92|25.78|29
1728483300000|2024-10-09 14:15:00|26.01|25.87|26.02|25.88|26.03|25.89|25.99|25.85|44
1728483600000|2024-10-09 14:20:00|26.03|25.89|26.03|25.89|26.07|25.93|26.01|25.87|75
1728484200000|2024-10-09 14:30:00|25.93|25.79|25.88|25.74|25.93|25.79|25.88|25.74|18
1728484500000|2024-10-09 14:35:00|25.89|25.75|25.93|25.79|25.97|25.83|25.87|25.73|125
1728485100000|2024-10-09 14:45:00|25.8|25.66|25.88|25.74|25.89|25.75|25.8|25.66|31
1728485400000|2024-10-09 14:50:00|25.87|25.73|25.89|25.75|25.9|25.76|25.86|25.72|59
1728485700000|2024-10-09 14:55:00|25.87|25.73|25.85|25.71|25.87|25.73|25.84|25.7|13
1728486000000|2024-10-09 15:00:00|25.9|25.76|25.92|25.78|25.95|25.81|25.9|25.76|83
1728486900000|2024-10-09 15:15:00|26.18|26.04|26.13|25.99|26.18|26.04|26.13|25.99|36
1728487200000|2024-10-09 15:20:00|26.12|25.98|26.23|26.09|26.23|26.09|26.09|25.95|134
1728487500000|2024-10-09 15:25:00|26.24|26.1|26.29|26.15|26.3|26.16|26.23|26.09|140
1728487800000|2024-10-09 15:30:00|26.3|26.16|26.34|26.2|26.34|26.2|26.24|26.1|51
1728488400000|2024-10-09 15:40:00|26.21|26.07|26.3|26.16|26.32|26.18|26.21|26.07|88
1728488700000|2024-10-09 15:45:00|26.28|26.14|26.26|26.12|26.29|26.15|26.26|26.12|11
1728489000000|2024-10-09 15:50:00|26.25|26.11|26.35|26.21|26.35|26.21|26.24|26.1|99
1728489300000|2024-10-09 15:55:00|26.34|26.2|26.27|26.13|26.35|26.21|26.24|26.1|102
1728489600000|2024-10-09 16:00:00|26.26|26.12|26.2|26.06|26.29|26.15|26.16|26.02|146
1728489900000|2024-10-09 16:05:00|26.19|26.05|26.21|26.07|26.21|26.07|26.11|25.97|123
1728490200000|2024-10-09 16:10:00|26.2|26.06|26.09|25.95|26.21|26.07|26.08|25.94|112
1728490500000|2024-10-09 16:15:00|26.08|25.94|25.99|25.85|26.11|25.97|25.95|25.81|166
1728490800000|2024-10-09 16:20:00|25.98|25.84|25.91|25.77|26.02|25.88|25.9|25.76|122
1728491100000|2024-10-09 16:25:00|25.9|25.76|25.94|25.8|25.98|25.84|25.9|25.76|67
1728491400000|2024-10-09 16:30:00|25.95|25.81|25.97|25.83|25.98|25.84|25.88|25.74|156
1728491700000|2024-10-09 16:35:00|25.98|25.84|26|25.86|26.04|25.9|25.97|25.83|149
1728492000000|2024-10-09 16:40:00|26.01|25.87|25.98|25.84|26.03|25.89|25.95|25.81|102
1728492300000|2024-10-09 16:45:00|25.97|25.83|25.96|25.82|26.02|25.88|25.93|25.79|74
1728492600000|2024-10-09 16:50:00|25.95|25.81|25.92|25.78|25.98|25.84|25.91|25.77|102
1728492900000|2024-10-09 16:55:00|25.91|25.77|25.97|25.83|25.99|25.85|25.91|25.77|57
1728494100000|2024-10-09 17:15:00|26|25.86|26.02|25.88|26.02|25.88|25.99|25.85|11
1728494700000|2024-10-09 17:25:00|26.07|25.93|26.07|25.93|26.07|25.93|26.06|25.92|3
1728495300000|2024-10-09 17:35:00|26.13|25.99|26.17|26.03|26.17|26.03|26.12|25.98|39
1728495600000|2024-10-09 17:40:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|26
1728496200000|2024-10-09 17:50:00|26.18|26.04|26.18|26.04|26.21|26.07|26.17|26.03|31
1728496500000|2024-10-09 17:55:00|26.19|26.05|26.2|26.06|26.2|26.06|26.19|26.05|12
1728496800000|2024-10-09 18:00:00|26.19|26.05|26.21|26.07|26.25|26.11|26.18|26.04|43
1728497100000|2024-10-09 18:05:00|26.2|26.06|26.18|26.04|26.2|26.06|26.16|26.02|29
1728497400000|2024-10-09 18:10:00|26.14|26|26.07|25.93|26.2|26.06|26.07|25.93|98
1728497700000|2024-10-09 18:15:00|26.06|25.92|26.08|25.94|26.09|25.95|26.03|25.89|163
1728498000000|2024-10-09 18:20:00|26.07|25.93|26.2|26.06|26.21|26.07|26.04|25.9|139
1728498300000|2024-10-09 18:25:00|26.22|26.08|26.21|26.07|26.22|26.08|26.21|26.07|4
1728498600000|2024-10-09 18:30:00|26.2|26.06|26.19|26.05|26.21|26.07|26.19|26.05|3
1728498900000|2024-10-09 18:35:00|26.2|26.06|26.16|26.02|26.24|26.1|26.16|26.02|35
1728499200000|2024-10-09 18:40:00|26.15|26.01|26.2|26.06|26.21|26.07|26.14|26|90
1728499500000|2024-10-09 18:45:00|26.21|26.07|26.21|26.07|26.21|26.07|26.2|26.06|7
1728499800000|2024-10-09 18:50:00|26.25|26.11|26.29|26.15|26.29|26.15|26.23|26.09|61
1728500100000|2024-10-09 18:55:00|26.28|26.14|26.22|26.08|26.29|26.15|26.16|26.02|127
1728500400000|2024-10-09 19:00:00|26.21|26.07|26.35|26.21|26.36|26.22|26.2|26.06|133
1728500700000|2024-10-09 19:05:00|26.34|26.2|26.28|26.14|26.35|26.21|26.28|26.14|99
1728501000000|2024-10-09 19:10:00|26.29|26.15|26.21|26.07|26.29|26.15|26.21|26.07|57
1728501300000|2024-10-09 19:15:00|26.2|26.06|26.25|26.11|26.29|26.15|26.2|26.06|98
1728501600000|2024-10-09 19:20:00|26.24|26.1|26.24|26.1|26.25|26.11|26.2|26.06|57
1728501900000|2024-10-09 19:25:00|26.13|25.99|26.11|25.97|26.15|26.01|26.07|25.93|76
1728502200000|2024-10-09 19:30:00|26.12|25.98|26.18|26.04|26.21|26.07|26.1|25.96|111
1728502500000|2024-10-09 19:35:00|26.19|26.05|26.18|26.04|26.19|26.05|26.15|26.01|33
1728502800000|2024-10-09 19:40:00|26.19|26.05|26.18|26.04|26.2|26.06|26.15|26.01|93
1728503100000|2024-10-09 19:45:00|26.17|26.03|26.18|26.04|26.19|26.05|26.15|26.01|108
1728503400000|2024-10-09 19:50:00|26.16|26.02|26.17|26.03|26.19|26.05|26.15|26.01|76
1728503700000|2024-10-09 19:55:00|26.18|26.04|26.16|26.02|26.18|26.04|26.15|26.01|102
1728504000000|2024-10-09 20:00:00|26.15|26.01|26.13|25.99|26.16|26.02|26.13|25.99|29
1728504300000|2024-10-09 20:05:00|26.14|26|26.13|25.99|26.14|26|26.13|25.99|8
1728504600000|2024-10-09 20:10:00|26.15|26.01|26.15|26.01|26.15|26.01|26.13|25.99|9
1728504900000|2024-10-09 20:15:00|26.14|26|26.05|25.91|26.18|26.04|26.03|25.89|101
1728505200000|2024-10-09 20:20:00|26.06|25.92|26.01|25.87|26.08|25.94|26.01|25.87|62
1728505500000|2024-10-09 20:25:00|25.99|25.85|26.05|25.91|26.06|25.92|25.94|25.8|90
1728505800000|2024-10-09 20:30:00|26.06|25.92|26.13|25.99|26.18|26.04|26.05|25.91|92
1728506100000|2024-10-09 20:35:00|26.12|25.98|26.11|25.97|26.15|26.01|26.1|25.96|92
1728506400000|2024-10-09 20:40:00|26.1|25.96|26.17|26.03|26.17|26.03|26.1|25.96|78
1728506700000|2024-10-09 20:45:00|26.16|26.02|25.94|25.8|26.16|26.02|25.94|25.8|165
1728507000000|2024-10-09 20:50:00|25.95|25.81|25.9|25.76|25.98|25.84|25.84|25.7|204
1728507300000|2024-10-09 20:55:00|25.91|25.77|25.84|25.7|25.93|25.79|25.82|25.68|255
1728507600000|2024-10-09 21:00:00|25.83|25.69|25.9|25.76|25.92|25.78|25.79|25.65|178
1728507900000|2024-10-09 21:05:00|25.89|25.75|25.9|25.76|25.92|25.78|25.84|25.7|107
1728508200000|2024-10-09 21:10:00|25.89|25.75|25.95|25.81|25.96|25.82|25.87|25.73|87
1728508500000|2024-10-09 21:15:00|25.96|25.82|25.93|25.79|26.01|25.87|25.93|25.79|118
1728508800000|2024-10-09 21:20:00|25.94|25.8|25.98|25.84|26|25.86|25.93|25.79|49
1728509100000|2024-10-09 21:25:00|25.99|25.85|26.02|25.88|26.02|25.88|25.96|25.82|24
1728509400000|2024-10-09 21:30:00|26.03|25.89|26.02|25.88|26.05|25.91|26.01|25.87|60
1728509700000|2024-10-09 21:35:00|26.03|25.89|25.99|25.85|26.03|25.89|25.96|25.82|54
1728510000000|2024-10-09 21:40:00|25.97|25.83|25.98|25.84|25.99|25.85|25.94|25.8|25
1728510300000|2024-10-09 21:45:00|25.99|25.85|26.01|25.87|26.02|25.88|25.98|25.84|9
1728510600000|2024-10-09 21:50:00|26.02|25.88|26.04|25.9|26.04|25.9|26.02|25.88|11
1728510900000|2024-10-09 21:55:00|26.05|25.91|26.03|25.89|26.05|25.91|26.02|25.88|33
1728511200000|2024-10-09 22:00:00|26.02|25.88|25.95|25.81|26.02|25.88|25.95|25.81|28
1728511800000|2024-10-09 22:10:00|26.01|25.87|26.01|25.87|26.01|25.87|26|25.86|3
1728512100000|2024-10-09 22:15:00|26|25.86|25.95|25.81|26|25.86|25.95|25.81|47
1728512400000|2024-10-09 22:20:00|25.96|25.82|25.92|25.78|25.96|25.82|25.89|25.75|45
1728512700000|2024-10-09 22:25:00|25.93|25.79|25.93|25.79|25.96|25.82|25.93|25.79|27
1728513300000|2024-10-09 22:35:00|25.98|25.84|25.99|25.85|26.03|25.89|25.98|25.84|38
1728513600000|2024-10-09 22:40:00|25.98|25.84|25.98|25.84|25.99|25.85|25.97|25.83|11
1728513900000|2024-10-09 22:45:00|25.96|25.82|25.95|25.81|25.99|25.85|25.95|25.81|52
1728514200000|2024-10-09 22:50:00|25.96|25.82|25.91|25.77|25.96|25.82|25.91|25.77|32
1728514500000|2024-10-09 22:55:00|25.9|25.76|25.92|25.78|25.92|25.78|25.88|25.74|29
1728514800000|2024-10-09 23:00:00|25.91|25.77|25.91|25.77|25.91|25.77|25.86|25.72|57
1728515100000|2024-10-09 23:05:00|25.95|25.81|25.9|25.76|25.95|25.81|25.9|25.76|28
1728515400000|2024-10-09 23:10:00|25.91|25.77|25.9|25.76|25.91|25.77|25.84|25.7|70
1728515700000|2024-10-09 23:15:00|25.89|25.75|25.91|25.77|25.92|25.78|25.86|25.72|67
1728516000000|2024-10-09 23:20:00|25.9|25.76|25.89|25.75|25.9|25.76|25.87|25.73|42
1728516300000|2024-10-09 23:25:00|25.9|25.76|25.85|25.71|25.9|25.76|25.84|25.7|21
1728516600000|2024-10-09 23:30:00|25.84|25.7|25.92|25.78|25.92|25.78|25.84|25.7|29
1728516900000|2024-10-09 23:35:00|25.88|25.74|25.87|25.73|25.89|25.75|25.86|25.72|16
1728517200000|2024-10-09 23:40:00|25.88|25.74|25.9|25.76|25.92|25.78|25.87|25.73|43
1728517500000|2024-10-09 23:45:00|25.89|25.75|25.93|25.79|25.93|25.79|25.86|25.72|45
1728517800000|2024-10-09 23:50:00|25.94|25.8|25.9|25.76|25.94|25.8|25.86|25.72|21
1728518100000|2024-10-09 23:55:00|25.84|25.7|25.84|25.7|25.84|25.7|25.83|25.69|7
1728518400000|2024-10-10 00:00:00|25.85|25.71|25.85|25.71|25.88|25.74|25.81|25.67|97
1728518700000|2024-10-10 00:05:00|25.84|25.7|25.8|25.66|25.87|25.73|25.79|25.65|67
1728519000000|2024-10-10 00:10:00|25.81|25.67|25.81|25.67|25.85|25.71|25.78|25.64|68
1728519300000|2024-10-10 00:15:00|25.82|25.68|25.76|25.62|25.86|25.72|25.75|25.61|101
1728519600000|2024-10-10 00:20:00|25.75|25.61|25.68|25.54|25.76|25.62|25.67|25.53|87
1728519900000|2024-10-10 00:25:00|25.67|25.53|25.67|25.53|25.67|25.53|25.62|25.48|69
1728520200000|2024-10-10 00:30:00|25.66|25.52|25.71|25.57|25.77|25.63|25.62|25.48|128
1728520800000|2024-10-10 00:40:00|25.74|25.6|25.78|25.64|25.8|25.66|25.72|25.58|55
1728521100000|2024-10-10 00:45:00|25.77|25.63|25.8|25.66|25.81|25.67|25.73|25.59|83
1728521700000|2024-10-10 00:55:00|25.82|25.68|25.81|25.67|25.82|25.68|25.8|25.66|10
1728522000000|2024-10-10 01:00:00|25.84|25.7|25.85|25.71|25.85|25.71|25.82|25.68|16
1728522300000|2024-10-10 01:05:00|25.84|25.7|25.91|25.77|25.95|25.81|25.84|25.7|91
1728522600000|2024-10-10 01:10:00|25.9|25.76|25.9|25.76|25.9|25.76|25.9|25.76|1
1728522900000|2024-10-10 01:15:00|25.93|25.79|25.97|25.83|25.98|25.84|25.93|25.79|11
1728523500000|2024-10-10 01:25:00|25.93|25.79|25.92|25.78|25.93|25.79|25.92|25.78|4
1728523800000|2024-10-10 01:30:00|25.93|25.79|25.92|25.78|25.95|25.81|25.91|25.77|72
1728524100000|2024-10-10 01:35:00|26.05|25.91|26.03|25.89|26.05|25.91|26.02|25.88|33
1728524400000|2024-10-10 01:40:00|26.04|25.9|26.04|25.9|26.05|25.91|26.01|25.87|75
1728524700000|2024-10-10 01:45:00|26.03|25.89|25.99|25.85|26.04|25.9|25.98|25.84|90
1728525000000|2024-10-10 01:50:00|25.98|25.84|25.98|25.84|25.98|25.84|25.98|25.84|1
1728525300000|2024-10-10 01:55:00|25.97|25.83|25.97|25.83|25.98|25.84|25.96|25.82|9
1728525600000|2024-10-10 02:00:00|26.01|25.87|26.01|25.87|26.01|25.87|26|25.86|9
1728525900000|2024-10-10 02:05:00|26|25.86|25.97|25.83|26.01|25.87|25.93|25.79|104
1728526200000|2024-10-10 02:10:00|25.98|25.84|25.92|25.78|25.99|25.85|25.92|25.78|57
1728526800000|2024-10-10 02:20:00|26.02|25.88|26.02|25.88|26.02|25.88|26.01|25.87|5
1728527400000|2024-10-10 02:30:00|26.07|25.93|26.08|25.94|26.08|25.94|26.07|25.93|8
1728527700000|2024-10-10 02:35:00|26.07|25.93|26|25.86|26.08|25.94|25.95|25.81|88
1728528000000|2024-10-10 02:40:00|25.99|25.85|25.99|25.85|26|25.86|25.97|25.83|31
1728528600000|2024-10-10 02:50:00|26|25.86|26.01|25.87|26.02|25.88|25.99|25.85|24
1728528900000|2024-10-10 02:55:00|26.02|25.88|26.02|25.88|26.03|25.89|26.01|25.87|27
1728529200000|2024-10-10 03:00:00|25.99|25.85|25.99|25.85|25.99|25.85|25.99|25.85|1
1728529500000|2024-10-10 03:05:00|25.98|25.84|26|25.86|26|25.86|25.98|25.84|5
1728530100000|2024-10-10 03:15:00|26.02|25.88|26.02|25.88|26.03|25.89|26.01|25.87|25
1728530400000|2024-10-10 03:20:00|26.01|25.87|26.02|25.88|26.03|25.89|26.01|25.87|28
1728530700000|2024-10-10 03:25:00|26.03|25.89|26.04|25.9|26.04|25.9|26.02|25.88|68
1728531000000|2024-10-10 03:30:00|26.05|25.91|26.07|25.93|26.08|25.94|26.04|25.9|21
1728531300000|2024-10-10 03:35:00|26.08|25.94|26.09|25.95|26.1|25.96|26.08|25.94|36
1728531600000|2024-10-10 03:40:00|26.08|25.94|26.08|25.94|26.1|25.96|26.07|25.93|15
1728531900000|2024-10-10 03:45:00|26.09|25.95|26.09|25.95|26.1|25.96|26.09|25.95|21
1728532200000|2024-10-10 03:50:00|26.1|25.96|26.05|25.91|26.1|25.96|26.03|25.89|40
1728532500000|2024-10-10 03:55:00|26.03|25.89|26.03|25.89|26.03|25.89|26.03|25.89|1
1728532800000|2024-10-10 04:00:00|26.02|25.88|26.06|25.92|26.07|25.93|26.02|25.88|17
1728533100000|2024-10-10 04:05:00|26.07|25.93|26.07|25.93|26.1|25.96|26.06|25.92|33
1728533400000|2024-10-10 04:10:00|26.03|25.89|26.03|25.89|26.03|25.89|26.02|25.88|9
1728533700000|2024-10-10 04:15:00|26.02|25.88|26.05|25.91|26.07|25.93|26.01|25.87|74
1728534000000|2024-10-10 04:20:00|26.04|25.9|26.07|25.93|26.07|25.93|26.04|25.9|12
1728534300000|2024-10-10 04:25:00|26.08|25.94|26.1|25.96|26.11|25.97|26.08|25.94|41
1728534600000|2024-10-10 04:30:00|26.11|25.97|26.11|25.97|26.12|25.98|26.1|25.96|21
1728534900000|2024-10-10 04:35:00|26.1|25.96|26.09|25.95|26.11|25.97|26.08|25.94|32
1728535200000|2024-10-10 04:40:00|26.1|25.96|26.07|25.93|26.11|25.97|26.06|25.92|43
1728535500000|2024-10-10 04:45:00|26.06|25.92|26.1|25.96|26.1|25.96|26.05|25.91|23
1728535800000|2024-10-10 04:50:00|26.09|25.95|26.04|25.9|26.09|25.95|26.04|25.9|40
1728536100000|2024-10-10 04:55:00|26.05|25.91|26.04|25.9|26.05|25.91|26.04|25.9|2
1728536400000|2024-10-10 05:00:00|26.05|25.91|26.06|25.92|26.07|25.93|26.04|25.9|22
1728537000000|2024-10-10 05:10:00|25.99|25.85|26|25.86|26.01|25.87|25.97|25.83|8
1728537300000|2024-10-10 05:15:00|25.99|25.85|26|25.86|26|25.86|25.97|25.83|26
1728537600000|2024-10-10 05:20:00|25.99|25.85|26.04|25.9|26.04|25.9|25.97|25.83|22
1728537900000|2024-10-10 05:25:00|26.05|25.91|26.02|25.88|26.05|25.91|26.01|25.87|36
1728538200000|2024-10-10 05:30:00|26.01|25.87|25.99|25.85|26.02|25.88|25.98|25.84|19
1728538500000|2024-10-10 05:35:00|25.98|25.84|26.01|25.87|26.02|25.88|25.98|25.84|15
1728538800000|2024-10-10 05:40:00|26.02|25.88|26.04|25.9|26.05|25.91|26.02|25.88|13
1728539100000|2024-10-10 05:45:00|26.05|25.91|26.13|25.99|26.13|25.99|26.04|25.9|37
1728539400000|2024-10-10 05:50:00|26.12|25.98|26.21|26.07|26.23|26.09|26.12|25.98|93
1728539700000|2024-10-10 05:55:00|26.22|26.08|26.18|26.04|26.22|26.08|26.13|25.99|40
1728540000000|2024-10-10 06:00:00|26.17|26.03|26.16|26.02|26.2|26.06|26.15|26.01|72
1728540300000|2024-10-10 06:05:00|26.15|26.01|26.22|26.08|26.22|26.08|26.15|26.01|20
1728540600000|2024-10-10 06:10:00|26.23|26.09|26.23|26.09|26.24|26.1|26.21|26.07|49
1728540900000|2024-10-10 06:15:00|26.22|26.08|26.21|26.07|26.26|26.12|26.2|26.06|48
1728541200000|2024-10-10 06:20:00|26.22|26.08|26.2|26.06|26.22|26.08|26.16|26.02|67
1728541500000|2024-10-10 06:25:00|26.21|26.07|26.2|26.06|26.22|26.08|26.19|26.05|46
1728541800000|2024-10-10 06:30:00|26.21|26.07|26.22|26.08|26.23|26.09|26.19|26.05|36
1728542100000|2024-10-10 06:35:00|26.3|26.16|26.33|26.19|26.33|26.19|26.3|26.16|14
1728542400000|2024-10-10 06:40:00|26.34|26.2|26.29|26.15|26.34|26.2|26.28|26.14|54
1728542700000|2024-10-10 06:45:00|26.28|26.14|26.28|26.14|26.32|26.18|26.26|26.12|47
1728543000000|2024-10-10 06:50:00|26.27|26.13|26.33|26.19|26.34|26.2|26.26|26.12|69
1728543300000|2024-10-10 06:55:00|26.34|26.2|26.4|26.26|26.4|26.26|26.32|26.18|101
1728543600000|2024-10-10 07:00:00|26.39|26.25|26.35|26.21|26.44|26.3|26.34|26.2|58
1728543900000|2024-10-10 07:05:00|26.34|26.2|26.31|26.17|26.36|26.22|26.31|26.17|45
1728544200000|2024-10-10 07:10:00|26.33|26.19|26.35|26.21|26.36|26.22|26.33|26.19|16
1728544500000|2024-10-10 07:15:00|26.36|26.22|26.26|26.12|26.37|26.23|26.26|26.12|55
1728544800000|2024-10-10 07:20:00|26.27|26.13|26.26|26.12|26.28|26.14|26.25|26.11|40
1728545100000|2024-10-10 07:25:00|26.27|26.13|26.26|26.12|26.27|26.13|26.25|26.11|44
1728545700000|2024-10-10 07:35:00|26.28|26.14|26.28|26.14|26.31|26.17|26.25|26.11|62
1728546000000|2024-10-10 07:40:00|26.27|26.13|26.25|26.11|26.3|26.16|26.24|26.1|73
1728546300000|2024-10-10 07:45:00|26.26|26.12|26.27|26.13|26.28|26.14|26.24|26.1|83
1728546600000|2024-10-10 07:50:00|26.26|26.12|26.24|26.1|26.26|26.12|26.23|26.09|15
1728546900000|2024-10-10 07:55:00|26.19|26.05|26.19|26.05|26.21|26.07|26.16|26.02|75
1728547200000|2024-10-10 08:00:00|26.2|26.06|26.19|26.05|26.2|26.06|26.19|26.05|4
1728548400000|2024-10-10 08:20:00|26.22|26.08|26.24|26.1|26.25|26.11|26.22|26.08|17
1728549000000|2024-10-10 08:30:00|26.27|26.13|26.21|26.07|26.27|26.13|26.19|26.05|89
1728549300000|2024-10-10 08:35:00|26.22|26.08|26.19|26.05|26.25|26.11|26.18|26.04|85
1728549600000|2024-10-10 08:40:00|26.18|26.04|26.23|26.09|26.24|26.1|26.18|26.04|72
1728549900000|2024-10-10 08:45:00|26.24|26.1|26.14|26|26.24|26.1|26.11|25.97|78
1728550200000|2024-10-10 08:50:00|26.13|25.99|26.07|25.93|26.13|25.99|26.06|25.92|63
1728551100000|2024-10-10 09:05:00|25.94|25.8|25.9|25.76|25.94|25.8|25.9|25.76|15
1728551400000|2024-10-10 09:10:00|25.91|25.77|25.94|25.8|25.95|25.81|25.88|25.74|104
1728551700000|2024-10-10 09:15:00|25.93|25.79|25.96|25.82|25.98|25.84|25.92|25.78|47
1728552000000|2024-10-10 09:20:00|25.97|25.83|25.85|25.71|25.97|25.83|25.85|25.71|99
1728552300000|2024-10-10 09:25:00|25.86|25.72|25.8|25.66|25.87|25.73|25.75|25.61|130
1728552600000|2024-10-10 09:30:00|25.79|25.65|25.86|25.72|25.87|25.73|25.74|25.6|128
1728552900000|2024-10-10 09:35:00|25.87|25.73|25.92|25.78|25.94|25.8|25.85|25.71|122
1728553200000|2024-10-10 09:40:00|25.91|25.77|25.93|25.79|25.95|25.81|25.89|25.75|76
1728553500000|2024-10-10 09:45:00|25.94|25.8|25.92|25.78|25.94|25.8|25.91|25.77|14
1728553800000|2024-10-10 09:50:00|25.99|25.85|25.99|25.85|26.01|25.87|25.99|25.85|41
1728554400000|2024-10-10 10:00:00|25.89|25.75|26.02|25.88|26.03|25.89|25.88|25.74|54
1728554700000|2024-10-10 10:05:00|26.01|25.87|25.99|25.85|26.05|25.91|25.98|25.84|75
1728555300000|2024-10-10 10:15:00|26.11|25.97|26.17|26.03|26.17|26.03|26.1|25.96|21
1728555900000|2024-10-10 10:25:00|26.15|26.01|26.15|26.01|26.16|26.02|26.14|26|7
1728556500000|2024-10-10 10:35:00|26.18|26.04|26.12|25.98|26.19|26.05|26.12|25.98|31
1728556800000|2024-10-10 10:40:00|26.14|26|26.13|25.99|26.14|26|26.13|25.99|4
1728557100000|2024-10-10 10:45:00|26.14|26|26.1|25.96|26.14|26|26.09|25.95|109
1728557400000|2024-10-10 10:50:00|26.16|26.02|26.12|25.98|26.17|26.03|26.1|25.96|31
1728557700000|2024-10-10 10:55:00|26.13|25.99|26.13|25.99|26.15|26.01|26.11|25.97|101
1728558000000|2024-10-10 11:00:00|26.14|26|26.18|26.04|26.19|26.05|26.13|25.99|110
1728558300000|2024-10-10 11:05:00|26.19|26.05|26.2|26.06|26.22|26.08|26.17|26.03|104
1728558600000|2024-10-10 11:10:00|26.27|26.13|26.26|26.12|26.27|26.13|26.26|26.12|4
1728558900000|2024-10-10 11:15:00|26.27|26.13|26.24|26.1|26.27|26.13|26.22|26.08|44
1728559500000|2024-10-10 11:25:00|26.25|26.11|26.24|26.1|26.26|26.12|26.23|26.09|18
1728559800000|2024-10-10 11:30:00|26.25|26.11|26.19|26.05|26.3|26.16|26.18|26.04|143
1728560100000|2024-10-10 11:35:00|26.18|26.04|26.29|26.15|26.3|26.16|26.16|26.02|110
1728560400000|2024-10-10 11:40:00|26.28|26.14|26.27|26.13|26.28|26.14|26.22|26.08|74
1728560700000|2024-10-10 11:45:00|26.26|26.12|26.27|26.13|26.28|26.14|26.26|26.12|12
1728561000000|2024-10-10 11:50:00|26.22|26.08|26.23|26.09|26.23|26.09|26.21|26.07|22
1728561300000|2024-10-10 11:55:00|26.24|26.1|26.22|26.08|26.25|26.11|26.2|26.06|41
1728561900000|2024-10-10 12:05:00|26.27|26.13|26.26|26.12|26.31|26.17|26.26|26.12|41
1728562200000|2024-10-10 12:10:00|26.25|26.11|26.29|26.15|26.33|26.19|26.24|26.1|64
1728562500000|2024-10-10 12:15:00|26.23|26.09|26.24|26.1|26.24|26.1|26.23|26.09|2
1728562800000|2024-10-10 12:20:00|26.23|26.09|26.25|26.11|26.32|26.18|26.2|26.06|123
1728563100000|2024-10-10 12:25:00|26.24|26.1|26.28|26.14|26.28|26.14|26.22|26.08|22
1728563400000|2024-10-10 12:30:00|26.29|26.15|26.08|25.94|26.29|26.15|26|25.86|348
1728563700000|2024-10-10 12:35:00|26.09|25.95|26.07|25.93|26.12|25.98|26.02|25.88|108
1728564000000|2024-10-10 12:40:00|25.91|25.77|26.06|25.92|26.07|25.93|25.91|25.77|112
1728564300000|2024-10-10 12:45:00|26.07|25.93|26.03|25.89|26.11|25.97|26.03|25.89|132
1728564600000|2024-10-10 12:50:00|26.04|25.9|25.96|25.82|26.04|25.9|25.92|25.78|123
1728564900000|2024-10-10 12:55:00|26.01|25.87|25.94|25.8|26.06|25.92|25.93|25.79|85
1728565200000|2024-10-10 13:00:00|25.93|25.79|26|25.86|26.01|25.87|25.89|25.75|126
1728565500000|2024-10-10 13:05:00|26.01|25.87|25.95|25.81|26.04|25.9|25.94|25.8|78
1728565800000|2024-10-10 13:10:00|25.96|25.82|25.98|25.84|26.01|25.87|25.91|25.77|94
1728566100000|2024-10-10 13:15:00|25.99|25.85|26.07|25.93|26.09|25.95|25.98|25.84|113
1728566400000|2024-10-10 13:20:00|26.08|25.94|26.22|26.08|26.22|26.08|26.07|25.93|140
1728566700000|2024-10-10 13:25:00|26.21|26.07|26.11|25.97|26.21|26.07|26.09|25.95|74
1728567000000|2024-10-10 13:30:00|26.1|25.96|25.95|25.81|26.11|25.97|25.94|25.8|208
1728567300000|2024-10-10 13:35:00|25.94|25.8|25.9|25.76|25.94|25.8|25.87|25.73|230
1728567600000|2024-10-10 13:40:00|25.91|25.77|25.88|25.74|25.93|25.79|25.84|25.7|186
1728567900000|2024-10-10 13:45:00|25.87|25.73|25.78|25.64|25.9|25.76|25.76|25.62|198
1728568200000|2024-10-10 13:50:00|25.79|25.65|25.73|25.59|25.81|25.67|25.68|25.54|207
1728568500000|2024-10-10 13:55:00|25.72|25.58|25.81|25.67|25.9|25.76|25.72|25.58|177
1728568800000|2024-10-10 14:00:00|25.8|25.66|25.85|25.71|25.89|25.75|25.79|25.65|106
1728569100000|2024-10-10 14:05:00|25.68|25.54|25.71|25.57|25.71|25.57|25.65|25.51|69
1728569400000|2024-10-10 14:10:00|25.7|25.56|25.78|25.64|25.83|25.69|25.7|25.56|175
1728569700000|2024-10-10 14:15:00|25.79|25.65|25.79|25.65|25.79|25.65|25.79|25.65|1
1728570000000|2024-10-10 14:20:00|25.74|25.6|25.66|25.52|25.77|25.63|25.63|25.49|159
1728570300000|2024-10-10 14:25:00|25.65|25.51|25.69|25.55|25.72|25.58|25.6|25.46|178
1728570600000|2024-10-10 14:30:00|25.68|25.54|25.69|25.55|25.71|25.57|25.61|25.47|165
1728571800000|2024-10-10 14:50:00|25.67|25.53|25.65|25.51|25.69|25.55|25.64|25.5|101
1728572100000|2024-10-10 14:55:00|25.66|25.52|25.69|25.55|25.74|25.6|25.66|25.52|148
1728572400000|2024-10-10 15:00:00|25.7|25.56|25.71|25.57|25.72|25.58|25.7|25.56|16
1728572700000|2024-10-10 15:05:00|25.7|25.56|25.79|25.65|25.81|25.67|25.68|25.54|124
1728573000000|2024-10-10 15:10:00|25.78|25.64|25.75|25.61|25.81|25.67|25.74|25.6|76
1728573600000|2024-10-10 15:20:00|25.76|25.62|25.68|25.54|25.76|25.62|25.66|25.52|69
1728573900000|2024-10-10 15:25:00|25.67|25.53|25.67|25.53|25.69|25.55|25.66|25.52|26
1728574200000|2024-10-10 15:30:00|25.74|25.6|25.75|25.61|25.75|25.61|25.74|25.6|2
1728574500000|2024-10-10 15:35:00|25.74|25.6|25.74|25.6|25.76|25.62|25.65|25.51|110
1728574800000|2024-10-10 15:40:00|25.75|25.61|25.78|25.64|25.79|25.65|25.75|25.61|30
1728575100000|2024-10-10 15:45:00|25.79|25.65|25.78|25.64|25.8|25.66|25.74|25.6|116
1728575400000|2024-10-10 15:50:00|25.79|25.65|25.93|25.79|25.94|25.8|25.77|25.63|139
1728575700000|2024-10-10 15:55:00|25.94|25.8|25.92|25.78|25.94|25.8|25.89|25.75|121
1728576000000|2024-10-10 16:00:00|25.93|25.79|25.94|25.8|26|25.86|25.89|25.75|192
1728576300000|2024-10-10 16:05:00|25.95|25.81|25.78|25.64|25.96|25.82|25.78|25.64|120
1728576600000|2024-10-10 16:10:00|25.79|25.65|25.78|25.64|25.81|25.67|25.73|25.59|80
1728577500000|2024-10-10 16:25:00|25.8|25.66|25.75|25.61|25.82|25.68|25.74|25.6|74
1728577800000|2024-10-10 16:30:00|25.76|25.62|25.7|25.56|25.76|25.62|25.69|25.55|45
1728578400000|2024-10-10 16:40:00|25.79|25.65|25.82|25.68|25.83|25.69|25.79|25.65|34
1728578700000|2024-10-10 16:45:00|25.81|25.67|25.76|25.62|25.84|25.7|25.76|25.62|122
1728579000000|2024-10-10 16:50:00|25.77|25.63|25.7|25.56|25.83|25.69|25.7|25.56|96
1728579300000|2024-10-10 16:55:00|25.71|25.57|25.67|25.53|25.73|25.59|25.66|25.52|116
1728579600000|2024-10-10 17:00:00|25.66|25.52|25.66|25.52|25.76|25.62|25.62|25.48|159
1728579900000|2024-10-10 17:05:00|25.65|25.51|25.56|25.42|25.65|25.51|25.55|25.41|106
1728580200000|2024-10-10 17:10:00|25.65|25.51|25.67|25.53|25.69|25.55|25.65|25.51|43
1728580500000|2024-10-10 17:15:00|25.62|25.48|25.64|25.5|25.64|25.5|25.62|25.48|3
1728580800000|2024-10-10 17:20:00|25.63|25.49|25.69|25.55|25.7|25.56|25.63|25.49|111
1728581100000|2024-10-10 17:25:00|25.7|25.56|25.69|25.55|25.7|25.56|25.69|25.55|4
1728581400000|2024-10-10 17:30:00|25.67|25.53|25.68|25.54|25.73|25.59|25.65|25.51|89
1728581700000|2024-10-10 17:35:00|25.69|25.55|25.68|25.54|25.72|25.58|25.66|25.52|62
1728582000000|2024-10-10 17:40:00|25.67|25.53|25.7|25.56|25.72|25.58|25.66|25.52|82
1728582300000|2024-10-10 17:45:00|25.71|25.57|25.67|25.53|25.72|25.58|25.66|25.52|63
1728582600000|2024-10-10 17:50:00|25.48|25.34|25.42|25.28|25.48|25.34|25.41|25.27|62
1728582900000|2024-10-10 17:55:00|25.41|25.27|25.39|25.25|25.44|25.3|25.33|25.19|193
1728583200000|2024-10-10 18:00:00|25.38|25.24|25.28|25.14|25.39|25.25|25.28|25.14|163
1728583500000|2024-10-10 18:05:00|25.27|25.13|25.2|25.06|25.38|25.24|25.2|25.06|171
1728583800000|2024-10-10 18:10:00|25.21|25.07|25.29|25.15|25.32|25.18|25.2|25.06|208
1728584100000|2024-10-10 18:15:00|25.3|25.16|25.26|25.12|25.3|25.16|25.2|25.06|202
1728584400000|2024-10-10 18:20:00|25.27|25.13|25.19|25.05|25.27|25.13|25.15|25.01|175
1728584700000|2024-10-10 18:25:00|25.18|25.04|25.2|25.06|25.2|25.06|25.13|24.99|122
1728585000000|2024-10-10 18:30:00|25.19|25.05|25.19|25.05|25.2|25.06|25.17|25.03|13
1728585300000|2024-10-10 18:35:00|25.28|25.14|25.37|25.23|25.39|25.25|25.28|25.14|87
1728585600000|2024-10-10 18:40:00|25.38|25.24|25.33|25.19|25.4|25.26|25.32|25.18|46
1728585900000|2024-10-10 18:45:00|25.37|25.23|25.36|25.22|25.37|25.23|25.36|25.22|4
1728586200000|2024-10-10 18:50:00|25.4|25.26|25.4|25.26|25.4|25.26|25.33|25.19|69
1728586500000|2024-10-10 18:55:00|25.41|25.27|25.52|25.38|25.52|25.38|25.4|25.26|81
1728586800000|2024-10-10 19:00:00|25.51|25.37|25.51|25.37|25.52|25.38|25.49|25.35|37
1728587100000|2024-10-10 19:05:00|25.48|25.34|25.44|25.3|25.49|25.35|25.43|25.29|21
1728587400000|2024-10-10 19:10:00|25.45|25.31|25.46|25.32|25.48|25.34|25.45|25.31|18
1728587700000|2024-10-10 19:15:00|25.45|25.31|25.46|25.32|25.48|25.34|25.43|25.29|59
1728588000000|2024-10-10 19:20:00|25.43|25.29|25.43|25.29|25.43|25.29|25.42|25.28|7
1728588300000|2024-10-10 19:25:00|25.44|25.3|25.5|25.36|25.51|25.37|25.42|25.28|31
1728588600000|2024-10-10 19:30:00|25.49|25.35|25.53|25.39|25.55|25.41|25.49|25.35|71
1728588900000|2024-10-10 19:35:00|25.54|25.4|25.54|25.4|25.54|25.4|25.54|25.4|1
1728589200000|2024-10-10 19:40:00|25.56|25.42|25.54|25.4|25.56|25.42|25.52|25.38|33
1728589500000|2024-10-10 19:45:00|25.55|25.41|25.57|25.43|25.57|25.43|25.52|25.38|113
1728589800000|2024-10-10 19:50:00|25.56|25.42|25.58|25.44|25.58|25.44|25.54|25.4|29
1728590100000|2024-10-10 19:55:00|25.59|25.45|25.58|25.44|25.59|25.45|25.57|25.43|18
1728590400000|2024-10-10 20:00:00|25.57|25.43|25.58|25.44|25.62|25.48|25.56|25.42|55
1728591000000|2024-10-10 20:10:00|25.6|25.46|25.64|25.5|25.64|25.5|25.59|25.45|30
1728591600000|2024-10-10 20:20:00|25.59|25.45|25.5|25.36|25.59|25.45|25.5|25.36|23
1728591900000|2024-10-10 20:25:00|25.49|25.35|25.53|25.39|25.53|25.39|25.49|25.35|35
1728592200000|2024-10-10 20:30:00|25.52|25.38|25.55|25.41|25.58|25.44|25.51|25.37|51
1728592500000|2024-10-10 20:35:00|25.56|25.42|25.6|25.46|25.61|25.47|25.56|25.42|41
1728592800000|2024-10-10 20:40:00|25.61|25.47|25.61|25.47|25.64|25.5|25.58|25.44|81
1728593100000|2024-10-10 20:45:00|25.6|25.46|25.62|25.48|25.64|25.5|25.6|25.46|49
1728593400000|2024-10-10 20:50:00|25.61|25.47|25.65|25.51|25.67|25.53|25.61|25.47|35
1728593700000|2024-10-10 20:55:00|25.66|25.52|25.66|25.52|25.67|25.53|25.65|25.51|33
1728594000000|2024-10-10 21:00:00|25.65|25.51|25.62|25.48|25.66|25.52|25.61|25.47|34
1728594300000|2024-10-10 21:05:00|25.63|25.49|25.64|25.5|25.67|25.53|25.62|25.48|72
1728594600000|2024-10-10 21:10:00|25.65|25.51|25.65|25.51|25.66|25.52|25.64|25.5|27
1728594900000|2024-10-10 21:15:00|25.64|25.5|25.66|25.52|25.69|25.55|25.64|25.5|153
1728595200000|2024-10-10 21:20:00|25.67|25.53|25.71|25.57|25.72|25.58|25.67|25.53|62
1728595500000|2024-10-10 21:25:00|25.72|25.58|25.72|25.58|25.74|25.6|25.71|25.57|65
1728595800000|2024-10-10 21:30:00|25.71|25.57|25.76|25.62|25.78|25.64|25.71|25.57|92
1728596100000|2024-10-10 21:35:00|25.77|25.63|25.73|25.59|25.77|25.63|25.73|25.59|43
1728596400000|2024-10-10 21:40:00|25.74|25.6|25.74|25.6|25.74|25.6|25.72|25.58|115
1728596700000|2024-10-10 21:45:00|25.75|25.61|25.75|25.61|25.75|25.61|25.73|25.59|73
1728597000000|2024-10-10 21:50:00|25.74|25.6|25.8|25.66|25.81|25.67|25.74|25.6|55
1728597300000|2024-10-10 21:55:00|25.81|25.67|25.91|25.77|25.91|25.77|25.8|25.66|59
1728597600000|2024-10-10 22:00:00|25.92|25.78|25.88|25.74|25.92|25.78|25.86|25.72|71
1728597900000|2024-10-10 22:05:00|25.89|25.75|25.88|25.74|25.89|25.75|25.83|25.69|72
1728598200000|2024-10-10 22:10:00|25.87|25.73|25.86|25.72|25.87|25.73|25.86|25.72|2
1728598500000|2024-10-10 22:15:00|25.82|25.68|25.8|25.66|25.82|25.68|25.77|25.63|19
1728598800000|2024-10-10 22:20:00|25.79|25.65|25.83|25.69|25.83|25.69|25.79|25.65|57
1728599100000|2024-10-10 22:25:00|25.82|25.68|25.81|25.67|25.83|25.69|25.76|25.62|84
1728599400000|2024-10-10 22:30:00|25.82|25.68|25.81|25.67|25.82|25.68|25.81|25.67|4
1728599700000|2024-10-10 22:35:00|25.84|25.7|25.85|25.71|25.88|25.74|25.84|25.7|77
1728600000000|2024-10-10 22:40:00|25.86|25.72|25.88|25.74|25.88|25.74|25.86|25.72|23
1728600300000|2024-10-10 22:45:00|25.87|25.73|25.86|25.72|25.87|25.73|25.85|25.71|14
1728600600000|2024-10-10 22:50:00|25.87|25.73|25.86|25.72|25.87|25.73|25.83|25.69|56
1728600900000|2024-10-10 22:55:00|25.85|25.71|25.81|25.67|25.87|25.73|25.81|25.67|13
1728601200000|2024-10-10 23:00:00|25.8|25.66|25.82|25.68|25.83|25.69|25.8|25.66|29
1728601500000|2024-10-10 23:05:00|25.83|25.69|25.85|25.71|25.86|25.72|25.83|25.69|15
1728601800000|2024-10-10 23:10:00|25.86|25.72|25.87|25.73|25.88|25.74|25.85|25.71|32
1728602100000|2024-10-10 23:15:00|25.88|25.74|25.9|25.76|25.91|25.77|25.87|25.73|23
1728602400000|2024-10-10 23:20:00|25.91|25.77|25.91|25.77|25.91|25.77|25.9|25.76|69
1728602700000|2024-10-10 23:25:00|25.92|25.78|25.92|25.78|25.94|25.8|25.9|25.76|37
1728603000000|2024-10-10 23:30:00|25.91|25.77|25.95|25.81|25.96|25.82|25.91|25.77|59
1728603300000|2024-10-10 23:35:00|25.94|25.8|25.93|25.79|25.95|25.81|25.92|25.78|28
1728603600000|2024-10-10 23:40:00|25.94|25.8|25.94|25.8|25.95|25.81|25.93|25.79|31
1728603900000|2024-10-10 23:45:00|25.95|25.81|25.93|25.79|25.95|25.81|25.93|25.79|9
1728604200000|2024-10-10 23:50:00|25.94|25.8|25.98|25.84|25.98|25.84|25.92|25.78|21
1728604500000|2024-10-10 23:55:00|25.99|25.85|25.93|25.79|25.99|25.85|25.93|25.79|56
1728604800000|2024-10-11 00:00:00|25.92|25.78|25.91|25.77|25.93|25.79|25.9|25.76|20
1728605100000|2024-10-11 00:05:00|25.92|25.78|25.98|25.84|25.98|25.84|25.92|25.78|33
1728605400000|2024-10-11 00:10:00|25.99|25.85|26.01|25.87|26.01|25.87|25.99|25.85|5
1728605700000|2024-10-11 00:15:00|26.03|25.89|26.03|25.89|26.04|25.9|26.02|25.88|13
1728606000000|2024-10-11 00:20:00|26.02|25.88|26.05|25.91|26.05|25.91|26|25.86|54
1728606300000|2024-10-11 00:25:00|26.04|25.9|25.98|25.84|26.05|25.91|25.97|25.83|37
1728606900000|2024-10-11 00:35:00|25.99|25.85|26.02|25.88|26.02|25.88|25.98|25.84|36
1728607500000|2024-10-11 00:45:00|26.01|25.87|25.96|25.82|26.01|25.87|25.95|25.81|52
1728607800000|2024-10-11 00:50:00|25.97|25.83|25.96|25.82|25.99|25.85|25.96|25.82|50
1728608100000|2024-10-11 00:55:00|25.97|25.83|25.92|25.78|25.97|25.83|25.91|25.77|68
1728608400000|2024-10-11 01:00:00|25.93|25.79|25.91|25.77|25.93|25.79|25.91|25.77|3
1728608700000|2024-10-11 01:05:00|25.86|25.72|25.84|25.7|25.87|25.73|25.83|25.69|37
1728609000000|2024-10-11 01:10:00|25.83|25.69|25.84|25.7|25.88|25.74|25.83|25.69|68
1728609300000|2024-10-11 01:15:00|25.85|25.71|25.88|25.74|25.88|25.74|25.85|25.71|10
1728609900000|2024-10-11 01:25:00|25.89|25.75|25.89|25.75|25.9|25.76|25.89|25.75|7
1728610200000|2024-10-11 01:30:00|25.88|25.74|25.83|25.69|25.89|25.75|25.83|25.69|31
1728610500000|2024-10-11 01:35:00|25.84|25.7|25.85|25.71|25.86|25.72|25.83|25.69|74
1728610800000|2024-10-11 01:40:00|25.86|25.72|25.89|25.75|25.89|25.75|25.86|25.72|96
1728611100000|2024-10-11 01:45:00|25.9|25.76|25.94|25.8|25.97|25.83|25.89|25.75|75
1728611400000|2024-10-11 01:50:00|25.95|25.81|26.06|25.92|26.08|25.94|25.94|25.8|93
1728611700000|2024-10-11 01:55:00|26.07|25.93|26.15|26.01|26.19|26.05|26.06|25.92|148
1728612000000|2024-10-11 02:00:00|26.16|26.02|26.03|25.89|26.16|26.02|26.03|25.89|100
1728612300000|2024-10-11 02:05:00|26.02|25.88|26.03|25.89|26.08|25.94|26.01|25.87|60
1728612600000|2024-10-11 02:10:00|26.04|25.9|26.02|25.88|26.05|25.91|25.99|25.85|37
1728612900000|2024-10-11 02:15:00|26.03|25.89|26.07|25.93|26.11|25.97|26.02|25.88|97
1728613200000|2024-10-11 02:20:00|26.06|25.92|26.07|25.93|26.07|25.93|26.04|25.9|64
1728613500000|2024-10-11 02:25:00|26.06|25.92|26.07|25.93|26.09|25.95|26.05|25.91|56
1728613800000|2024-10-11 02:30:00|26.08|25.94|26.08|25.94|26.1|25.96|26.07|25.93|35
1728614400000|2024-10-11 02:40:00|26.07|25.93|26.06|25.92|26.07|25.93|26.05|25.91|34
1728614700000|2024-10-11 02:45:00|26.05|25.91|26.05|25.91|26.08|25.94|26.04|25.9|43
1728615000000|2024-10-11 02:50:00|26.06|25.92|26.12|25.98|26.14|26|26.05|25.91|96
1728615300000|2024-10-11 02:55:00|26.13|25.99|26.1|25.96|26.14|26|26.1|25.96|20
1728615600000|2024-10-11 03:00:00|26.11|25.97|26.19|26.05|26.2|26.06|26.11|25.97|73
1728615900000|2024-10-11 03:05:00|26.17|26.03|26.21|26.07|26.21|26.07|26.17|26.03|31
1728616200000|2024-10-11 03:10:00|26.22|26.08|26.21|26.07|26.22|26.08|26.21|26.07|16
1728616800000|2024-10-11 03:20:00|26.19|26.05|26.15|26.01|26.19|26.05|26.14|26|32
1728617100000|2024-10-11 03:25:00|26.16|26.02|26.19|26.05|26.2|26.06|26.15|26.01|32
1728617400000|2024-10-11 03:30:00|26.18|26.04|26.14|26|26.19|26.05|26.14|26|27
1728617700000|2024-10-11 03:35:00|26.15|26.01|26.16|26.02|26.16|26.02|26.14|26|32
1728618000000|2024-10-11 03:40:00|26.15|26.01|26.16|26.02|26.2|26.06|26.15|26.01|22
1728618300000|2024-10-11 03:45:00|26.15|26.01|26.14|26|26.16|26.02|26.13|25.99|8
1728618600000|2024-10-11 03:50:00|26.15|26.01|26.12|25.98|26.16|26.02|26.12|25.98|36
1728618900000|2024-10-11 03:55:00|26.13|25.99|26.12|25.98|26.14|26|26.11|25.97|32
1728619200000|2024-10-11 04:00:00|26.13|25.99|26.2|26.06|26.2|26.06|26.12|25.98|68
1728619500000|2024-10-11 04:05:00|26.19|26.05|26.16|26.02|26.2|26.06|26.15|26.01|28
1728619800000|2024-10-11 04:10:00|26.15|26.01|26.16|26.02|26.16|26.02|26.14|26|26
1728620100000|2024-10-11 04:15:00|26.17|26.03|26.15|26.01|26.17|26.03|26.13|25.99|39
1728620400000|2024-10-11 04:20:00|26.16|26.02|26.17|26.03|26.18|26.04|26.15|26.01|18
1728620700000|2024-10-11 04:25:00|26.16|26.02|26.16|26.02|26.17|26.03|26.15|26.01|13
1728621000000|2024-10-11 04:30:00|26.17|26.03|26.11|25.97|26.18|26.04|26.11|25.97|39
1728621300000|2024-10-11 04:35:00|26.12|25.98|26.14|26|26.15|26.01|26.11|25.97|33
1728621600000|2024-10-11 04:40:00|26.15|26.01|26.14|26|26.17|26.03|26.14|26|20
1728622200000|2024-10-11 04:50:00|26.15|26.01|26.15|26.01|26.16|26.02|26.15|26.01|5
1728622800000|2024-10-11 05:00:00|26.14|26|26.2|26.06|26.2|26.06|26.14|26|31
1728623100000|2024-10-11 05:05:00|26.19|26.05|26.19|26.05|26.2|26.06|26.17|26.03|15
1728623400000|2024-10-11 05:10:00|26.18|26.04|26.16|26.02|26.19|26.05|26.16|26.02|7
1728623700000|2024-10-11 05:15:00|26.17|26.03|26.14|26|26.2|26.06|26.14|26|26
1728624000000|2024-10-11 05:20:00|26.13|25.99|26.08|25.94|26.14|26|26.08|25.94|44
1728624300000|2024-10-11 05:25:00|26.07|25.93|26.06|25.92|26.07|25.93|26.05|25.91|22
1728624600000|2024-10-11 05:30:00|26.07|25.93|26.08|25.94|26.11|25.97|26.07|25.93|73
1728624900000|2024-10-11 05:35:00|26.09|25.95|26.12|25.98|26.12|25.98|26.08|25.94|12
1728625200000|2024-10-11 05:40:00|26.11|25.97|26.09|25.95|26.12|25.98|26.09|25.95|45
1728625500000|2024-10-11 05:45:00|26.08|25.94|26.05|25.91|26.08|25.94|26.05|25.91|8
1728625800000|2024-10-11 05:50:00|26.06|25.92|26.07|25.93|26.1|25.96|26.05|25.91|36
1728626100000|2024-10-11 05:55:00|26.06|25.92|26.05|25.91|26.1|25.96|26.05|25.91|22
1728626400000|2024-10-11 06:00:00|26.06|25.92|26.08|25.94|26.08|25.94|26.04|25.9|61
1728626700000|2024-10-11 06:05:00|26.07|25.93|26.06|25.92|26.08|25.94|26.06|25.92|14
1728627300000|2024-10-11 06:15:00|26.07|25.93|26.08|25.94|26.08|25.94|26.07|25.93|2
1728627600000|2024-10-11 06:20:00|26.07|25.93|26.1|25.96|26.1|25.96|26.07|25.93|18
1728627900000|2024-10-11 06:25:00|26.11|25.97|26.16|26.02|26.17|26.03|26.11|25.97|56
1728628200000|2024-10-11 06:30:00|26.15|26.01|26.19|26.05|26.19|26.05|26.15|26.01|32
1728628500000|2024-10-11 06:35:00|26.2|26.06|26.22|26.08|26.23|26.09|26.19|26.05|63
1728628800000|2024-10-11 06:40:00|26.23|26.09|26.21|26.07|26.24|26.1|26.21|26.07|53
1728629100000|2024-10-11 06:45:00|26.2|26.06|26.21|26.07|26.23|26.09|26.2|26.06|32
1728629400000|2024-10-11 06:50:00|26.22|26.08|26.23|26.09|26.25|26.11|26.21|26.07|39
1728629700000|2024-10-11 06:55:00|26.22|26.08|26.2|26.06|26.23|26.09|26.2|26.06|41
1728630300000|2024-10-11 07:05:00|26.25|26.11|26.26|26.12|26.26|26.12|26.24|26.1|36
1728630600000|2024-10-11 07:10:00|26.25|26.11|26.25|26.11|26.27|26.13|26.22|26.08|51
1728630900000|2024-10-11 07:15:00|26.26|26.12|26.24|26.1|26.26|26.12|26.24|26.1|3
1728631200000|2024-10-11 07:20:00|26.23|26.09|26.24|26.1|26.25|26.11|26.23|26.09|20
1728631500000|2024-10-11 07:25:00|26.23|26.09|26.23|26.09|26.23|26.09|26.22|26.08|5
1728632100000|2024-10-11 07:35:00|26.22|26.08|26.22|26.08|26.23|26.09|26.21|26.07|23
1728632700000|2024-10-11 07:45:00|26.24|26.1|26.23|26.09|26.26|26.12|26.23|26.09|18
1728633000000|2024-10-11 07:50:00|26.22|26.08|26.22|26.08|26.24|26.1|26.21|26.07|63
1728633300000|2024-10-11 07:55:00|26.21|26.07|26.21|26.07|26.23|26.09|26.21|26.07|25
1728633600000|2024-10-11 08:00:00|26.23|26.09|26.41|26.27|26.64|26.5|26.23|26.09|118
1728633900000|2024-10-11 08:05:00|26.4|26.26|26.36|26.22|26.41|26.27|26.35|26.21|29
1728635400000|2024-10-11 08:30:00|26.38|26.24|26.36|26.22|26.39|26.25|26.36|26.22|15
1728635700000|2024-10-11 08:35:00|26.37|26.23|26.36|26.22|26.38|26.24|26.36|26.22|18
1728636000000|2024-10-11 08:40:00|26.35|26.21|26.35|26.21|26.36|26.22|26.35|26.21|23
1728636300000|2024-10-11 08:45:00|26.36|26.22|26.37|26.23|26.39|26.25|26.35|26.21|41
1728636900000|2024-10-11 08:55:00|26.39|26.25|26.39|26.25|26.41|26.27|26.38|26.24|8
1728637200000|2024-10-11 09:00:00|26.4|26.26|26.43|26.29|26.44|26.3|26.4|26.26|26
1728637500000|2024-10-11 09:05:00|26.44|26.3|26.44|26.3|26.44|26.3|26.43|26.29|7
1728638400000|2024-10-11 09:20:00|26.45|26.31|26.45|26.31|26.45|26.31|26.45|26.31|1
1728640500000|2024-10-11 09:55:00|26.51|26.37|26.59|26.45|26.6|26.46|26.51|26.37|42
1728640800000|2024-10-11 10:00:00|26.64|26.5|26.65|26.51|26.65|26.51|26.64|26.5|10
1728641100000|2024-10-11 10:05:00|26.66|26.52|26.63|26.49|26.67|26.53|26.62|26.48|51
1728641400000|2024-10-11 10:10:00|26.64|26.5|26.61|26.47|26.64|26.5|26.59|26.45|48
1728641700000|2024-10-11 10:15:00|26.62|26.48|26.63|26.49|26.63|26.49|26.62|26.48|4
1728642000000|2024-10-11 10:20:00|26.61|26.47|26.6|26.46|26.61|26.47|26.59|26.45|64
1728642300000|2024-10-11 10:25:00|26.59|26.45|26.59|26.45|26.6|26.46|26.56|26.42|49
1728642600000|2024-10-11 10:30:00|26.6|26.46|26.58|26.44|26.62|26.48|26.57|26.43|12
1728642900000|2024-10-11 10:35:00|26.56|26.42|26.53|26.39|26.56|26.42|26.52|26.38|9
1728643200000|2024-10-11 10:40:00|26.52|26.38|26.5|26.36|26.52|26.38|26.5|26.36|25
1728643500000|2024-10-11 10:45:00|26.51|26.37|26.53|26.39|26.54|26.4|26.5|26.36|47
1728643800000|2024-10-11 10:50:00|26.54|26.4|26.56|26.42|26.56|26.42|26.52|26.38|15
1728644100000|2024-10-11 10:55:00|26.55|26.41|26.57|26.43|26.58|26.44|26.55|26.41|25
1728644400000|2024-10-11 11:00:00|26.58|26.44|26.58|26.44|26.59|26.45|26.56|26.42|33
1728644700000|2024-10-11 11:05:00|26.59|26.45|26.57|26.43|26.59|26.45|26.56|26.42|25
1728645000000|2024-10-11 11:10:00|26.56|26.42|26.56|26.42|26.57|26.43|26.55|26.41|51
1728645300000|2024-10-11 11:15:00|26.57|26.43|26.52|26.38|26.58|26.44|26.52|26.38|32
1728645600000|2024-10-11 11:20:00|26.53|26.39|26.51|26.37|26.55|26.41|26.5|26.36|27
1728645900000|2024-10-11 11:25:00|26.52|26.38|26.5|26.36|26.52|26.38|26.5|26.36|9
1728646200000|2024-10-11 11:30:00|26.51|26.37|26.52|26.38|26.56|26.42|26.5|26.36|72
1728646500000|2024-10-11 11:35:00|26.53|26.39|26.52|26.38|26.55|26.41|26.51|26.37|26
1728646800000|2024-10-11 11:40:00|26.51|26.37|26.48|26.34|26.51|26.37|26.47|26.33|28
1728647400000|2024-10-11 11:50:00|26.5|26.36|26.52|26.38|26.54|26.4|26.5|26.36|19
1728647700000|2024-10-11 11:55:00|26.53|26.39|26.5|26.36|26.53|26.39|26.5|26.36|16
1728648000000|2024-10-11 12:00:00|26.51|26.37|26.53|26.39|26.55|26.41|26.51|26.37|27
1728648300000|2024-10-11 12:05:00|26.52|26.38|26.54|26.4|26.55|26.41|26.52|26.38|13
1728648600000|2024-10-11 12:10:00|26.53|26.39|26.53|26.39|26.55|26.41|26.52|26.38|71
1728649200000|2024-10-11 12:20:00|26.58|26.44|26.57|26.43|26.58|26.44|26.57|26.43|6
1728650700000|2024-10-11 12:45:00|26.56|26.42|26.59|26.45|26.59|26.45|26.56|26.42|12
1728651000000|2024-10-11 12:50:00|26.64|26.5|26.65|26.51|26.66|26.52|26.64|26.5|10
1728651300000|2024-10-11 12:55:00|26.62|26.48|26.61|26.47|26.62|26.48|26.59|26.45|9
1728651900000|2024-10-11 13:05:00|26.62|26.48|26.59|26.45|26.63|26.49|26.59|26.45|24
1728652200000|2024-10-11 13:10:00|26.58|26.44|26.57|26.43|26.59|26.45|26.57|26.43|10
1728652500000|2024-10-11 13:15:00|26.42|26.28|26.42|26.28|26.44|26.3|26.41|26.27|9
1728652800000|2024-10-11 13:20:00|26.41|26.27|26.47|26.33|26.49|26.35|26.41|26.27|57
1728653100000|2024-10-11 13:25:00|26.48|26.34|26.5|26.36|26.51|26.37|26.46|26.32|57
1728653400000|2024-10-11 13:30:00|26.56|26.42|26.58|26.44|26.61|26.47|26.56|26.42|15
1728653700000|2024-10-11 13:35:00|26.57|26.43|26.5|26.36|26.6|26.46|26.5|26.36|152
1728654000000|2024-10-11 13:40:00|26.49|26.35|26.51|26.37|26.56|26.42|26.45|26.31|105
1728654300000|2024-10-11 13:45:00|26.5|26.36|26.58|26.44|26.59|26.45|26.5|26.36|105
1728654600000|2024-10-11 13:50:00|26.59|26.45|26.62|26.48|26.63|26.49|26.57|26.43|116
1728654900000|2024-10-11 13:55:00|26.63|26.49|26.64|26.5|26.67|26.53|26.62|26.48|130
1728655200000|2024-10-11 14:00:00|26.63|26.49|26.64|26.5|26.66|26.52|26.62|26.48|24
1728655500000|2024-10-11 14:05:00|26.66|26.52|26.6|26.46|26.7|26.56|26.56|26.42|106
1728655800000|2024-10-11 14:10:00|26.61|26.47|26.65|26.51|26.66|26.52|26.59|26.45|60
1728656100000|2024-10-11 14:15:00|26.66|26.52|26.62|26.48|26.68|26.54|26.58|26.44|109
1728656400000|2024-10-11 14:20:00|26.63|26.49|26.61|26.47|26.65|26.51|26.59|26.45|107
1728656700000|2024-10-11 14:25:00|26.6|26.46|26.61|26.47|26.62|26.48|26.6|26.46|16
1728657000000|2024-10-11 14:30:00|26.59|26.45|26.61|26.47|26.64|26.5|26.59|26.45|39
1728657300000|2024-10-11 14:35:00|26.63|26.49|26.66|26.52|26.67|26.53|26.62|26.48|30
1728657600000|2024-10-11 14:40:00|26.67|26.53|26.66|26.52|26.67|26.53|26.65|26.51|8
1728657900000|2024-10-11 14:45:00|26.63|26.49|26.59|26.45|26.66|26.52|26.59|26.45|69
1728658200000|2024-10-11 14:50:00|26.64|26.5|26.67|26.53|26.7|26.56|26.64|26.5|10
1728658500000|2024-10-11 14:55:00|26.66|26.52|26.72|26.58|26.74|26.6|26.64|26.5|96
1728658800000|2024-10-11 15:00:00|26.73|26.59|26.79|26.65|26.8|26.66|26.73|26.59|109
1728659400000|2024-10-11 15:10:00|26.85|26.71|26.82|26.68|26.87|26.73|26.81|26.67|39
1728660000000|2024-10-11 15:20:00|26.73|26.59|26.72|26.58|26.78|26.64|26.7|26.56|100
1728660300000|2024-10-11 15:25:00|26.71|26.57|26.74|26.6|26.74|26.6|26.7|26.56|63
1728660600000|2024-10-11 15:30:00|26.73|26.59|26.72|26.58|26.76|26.62|26.71|26.57|48
1728660900000|2024-10-11 15:35:00|26.71|26.57|26.67|26.53|26.71|26.57|26.67|26.53|43
1728661200000|2024-10-11 15:40:00|26.68|26.54|26.7|26.56|26.72|26.58|26.67|26.53|39
1728661500000|2024-10-11 15:45:00|26.71|26.57|26.73|26.59|26.73|26.59|26.7|26.56|39
1728661800000|2024-10-11 15:50:00|26.75|26.61|26.82|26.68|26.83|26.69|26.75|26.61|45
1728662100000|2024-10-11 15:55:00|26.83|26.69|26.85|26.71|26.87|26.73|26.82|26.68|51
1728662400000|2024-10-11 16:00:00|26.86|26.72|26.91|26.77|26.96|26.82|26.86|26.72|91
1728662700000|2024-10-11 16:05:00|26.9|26.76|26.89|26.75|26.91|26.77|26.88|26.74|6
1728663000000|2024-10-11 16:10:00|26.87|26.73|26.85|26.71|26.88|26.74|26.85|26.71|11
1728663600000|2024-10-11 16:20:00|26.83|26.69|26.85|26.71|26.85|26.71|26.82|26.68|53
1728663900000|2024-10-11 16:25:00|26.86|26.72|26.92|26.78|26.92|26.78|26.85|26.71|55
1728664200000|2024-10-11 16:30:00|26.95|26.81|26.94|26.8|26.95|26.81|26.93|26.79|6
1728664500000|2024-10-11 16:35:00|26.93|26.79|26.92|26.78|26.94|26.8|26.9|26.76|70
1728664800000|2024-10-11 16:40:00|26.93|26.79|26.93|26.79|26.95|26.81|26.92|26.78|37
1728665100000|2024-10-11 16:45:00|26.91|26.77|26.86|26.72|26.91|26.77|26.85|26.71|60
1728665400000|2024-10-11 16:50:00|26.85|26.71|26.81|26.67|26.87|26.73|26.81|26.67|59
1728665700000|2024-10-11 16:55:00|26.8|26.66|26.85|26.71|26.85|26.71|26.8|26.66|10
1728666600000|2024-10-11 17:10:00|26.82|26.68|26.79|26.65|26.82|26.68|26.79|26.65|31
1728666900000|2024-10-11 17:15:00|26.8|26.66|26.76|26.62|26.8|26.66|26.76|26.62|29
1728667200000|2024-10-11 17:20:00|26.8|26.66|26.81|26.67|26.82|26.68|26.79|26.65|8
1728667800000|2024-10-11 17:30:00|26.84|26.7|26.98|26.84|26.98|26.84|26.84|26.7|36
1728668100000|2024-10-11 17:35:00|26.97|26.83|26.92|26.78|27.04|26.9|26.91|26.77|131
1728668400000|2024-10-11 17:40:00|26.93|26.79|26.96|26.82|27|26.86|26.91|26.77|122
1728668700000|2024-10-11 17:45:00|26.97|26.83|26.99|26.85|27.02|26.88|26.97|26.83|27
1728669000000|2024-10-11 17:50:00|26.98|26.84|26.97|26.83|26.99|26.85|26.97|26.83|16
1728669900000|2024-10-11 18:05:00|27.02|26.88|27.03|26.89|27.09|26.95|27.02|26.88|21
1728670200000|2024-10-11 18:10:00|26.97|26.83|26.94|26.8|26.97|26.83|26.94|26.8|10
1728670500000|2024-10-11 18:15:00|26.95|26.81|26.98|26.84|26.99|26.85|26.93|26.79|20
1728670800000|2024-10-11 18:20:00|27|26.86|26.99|26.85|27.03|26.89|26.97|26.83|29
1728671100000|2024-10-11 18:25:00|27|26.86|26.99|26.85|27.03|26.89|26.99|26.85|114
1728671400000|2024-10-11 18:30:00|27|26.86|27.01|26.87|27.04|26.9|26.99|26.85|56
1728671700000|2024-10-11 18:35:00|27|26.86|27|26.86|27.01|26.87|26.99|26.85|31
1728672000000|2024-10-11 18:40:00|27.01|26.87|27.01|26.87|27.03|26.89|26.99|26.85|53
1728672300000|2024-10-11 18:45:00|27.02|26.88|27|26.86|27.03|26.89|26.99|26.85|49
1728672600000|2024-10-11 18:50:00|27.04|26.9|27.08|26.94|27.08|26.94|27.04|26.9|4
1728672900000|2024-10-11 18:55:00|27.09|26.95|27.09|26.95|27.1|26.96|27.09|26.95|13
1728673200000|2024-10-11 19:00:00|27.05|26.91|27.06|26.92|27.07|26.93|27.04|26.9|27
1728673800000|2024-10-11 19:10:00|27.13|26.99|27.2|27.06|27.2|27.06|27.13|26.99|9
1728674100000|2024-10-11 19:15:00|27.22|27.08|27.22|27.08|27.24|27.1|27.22|27.08|13
1728674400000|2024-10-11 19:20:00|27.21|27.07|27.18|27.04|27.28|27.14|27.18|27.04|44
1728674700000|2024-10-11 19:25:00|27.17|27.03|27.16|27.02|27.18|27.04|27.14|27|52
1728675000000|2024-10-11 19:30:00|27.17|27.03|27.08|26.94|27.19|27.05|27.08|26.94|51
1728675300000|2024-10-11 19:35:00|27.1|26.96|27.19|27.05|27.19|27.05|27.09|26.95|39
1728675600000|2024-10-11 19:40:00|27.2|27.06|27.26|27.12|27.27|27.13|27.19|27.05|71
1728675900000|2024-10-11 19:45:00|27.27|27.13|27.28|27.14|27.3|27.16|27.24|27.1|91
1728676200000|2024-10-11 19:50:00|27.29|27.15|27.29|27.15|27.31|27.17|27.28|27.14|31
1728676500000|2024-10-11 19:55:00|27.33|27.19|27.38|27.24|27.39|27.25|27.33|27.19|24
1728676800000|2024-10-11 20:00:00|27.39|27.25|27.4|27.26|27.5|27.36|27.38|27.24|106
1728677100000|2024-10-11 20:05:00|27.39|27.25|27.41|27.27|27.41|27.27|27.34|27.2|44
1728677400000|2024-10-11 20:10:00|27.4|27.26|27.35|27.21|27.4|27.26|27.35|27.21|42
1728677700000|2024-10-11 20:15:00|27.36|27.22|27.35|27.21|27.39|27.25|27.35|27.21|12
1728678000000|2024-10-11 20:20:00|27.34|27.2|27.44|27.3|27.45|27.31|27.34|27.2|21
1728678300000|2024-10-11 20:25:00|27.45|27.31|27.46|27.32|27.49|27.35|27.44|27.3|70
1728678600000|2024-10-11 20:30:00|27.45|27.31|27.47|27.33|27.47|27.33|27.41|27.27|41
1728678900000|2024-10-11 20:35:00|27.46|27.32|27.45|27.31|27.47|27.33|27.44|27.3|18
1728679200000|2024-10-11 20:40:00|27.46|27.32|27.46|27.32|27.47|27.33|27.45|27.31|27
1728679500000|2024-10-11 20:45:00|27.47|27.33|27.43|27.29|27.47|27.33|27.42|27.28|21
1728679800000|2024-10-11 20:50:00|27.42|27.28|27.43|27.29|27.44|27.3|27.41|27.27|18
1728680100000|2024-10-11 20:55:00|27.44|27.3|27.44|27.3|27.44|27.3|27.43|27.29|19
1728716400000|2024-10-12 07:00:00|28.34|28.2|28.29|28.15|28.35|28.21|28.27|28.13|41
1728716700000|2024-10-12 07:05:00|28.3|28.16|28.26|28.12|28.3|28.16|28.25|28.11|37
1728717000000|2024-10-12 07:10:00|28.27|28.13|28.24|28.1|28.3|28.16|28.24|28.1|16
1728717300000|2024-10-12 07:15:00|28.23|28.09|28.24|28.1|28.25|28.11|28.21|28.07|22
1728717600000|2024-10-12 07:20:00|28.25|28.11|28.26|28.12|28.28|28.14|28.24|28.1|18
1728717900000|2024-10-12 07:25:00|28.27|28.13|28.29|28.15|28.3|28.16|28.27|28.13|25
1728718200000|2024-10-12 07:30:00|28.28|28.14|28.27|28.13|28.32|28.18|28.27|28.13|40
1728718500000|2024-10-12 07:35:00|28.26|28.12|28.26|28.12|28.26|28.12|28.22|28.08|21
1728718800000|2024-10-12 07:40:00|28.27|28.13|28.27|28.13|28.28|28.14|28.26|28.12|13
1728719100000|2024-10-12 07:45:00|28.26|28.12|28.24|28.1|28.27|28.13|28.22|28.08|65
1728719400000|2024-10-12 07:50:00|28.25|28.11|28.26|28.12|28.26|28.12|28.24|28.1|30
1728719700000|2024-10-12 07:55:00|28.27|28.13|28.25|28.11|28.27|28.13|28.23|28.09|37
1728720000000|2024-10-12 08:00:00|28.27|28.13|28.23|28.09|28.29|28.15|28.23|28.09|71
1728720300000|2024-10-12 08:05:00|28.24|28.1|28.24|28.1|28.25|28.11|28.18|28.04|55
1728720600000|2024-10-12 08:10:00|28.23|28.09|28.26|28.12|28.26|28.12|28.2|28.06|22
1728720900000|2024-10-12 08:15:00|28.27|28.13|28.28|28.14|28.28|28.14|28.23|28.09|54
1728721200000|2024-10-12 08:20:00|28.27|28.13|28.3|28.16|28.3|28.16|28.22|28.08|25
1728721500000|2024-10-12 08:25:00|28.29|28.15|28.33|28.19|28.33|28.19|28.29|28.15|31
1728721800000|2024-10-12 08:30:00|28.32|28.18|28.27|28.13|28.32|28.18|28.26|28.12|46
1728722100000|2024-10-12 08:35:00|28.28|28.14|28.27|28.13|28.28|28.14|28.25|28.11|40
1728722400000|2024-10-12 08:40:00|28.28|28.14|28.29|28.15|28.31|28.17|28.25|28.11|58
1728722700000|2024-10-12 08:45:00|28.28|28.14|28.2|28.06|28.28|28.14|28.2|28.06|15
1728723000000|2024-10-12 08:50:00|28.21|28.07|28.21|28.07|28.22|28.08|28.18|28.04|22
1728723300000|2024-10-12 08:55:00|28.2|28.06|28.19|28.05|28.21|28.07|28.19|28.05|48
1728723600000|2024-10-12 09:00:00|28.2|28.06|28.23|28.09|28.23|28.09|28.2|28.06|23
1728723900000|2024-10-12 09:05:00|28.22|28.08|28.24|28.1|28.26|28.12|28.21|28.07|33
1728724200000|2024-10-12 09:10:00|28.23|28.09|28.28|28.14|28.3|28.16|28.23|28.09|25
1728724500000|2024-10-12 09:15:00|28.27|28.13|28.32|28.18|28.32|28.18|28.25|28.11|49
1728724800000|2024-10-12 09:20:00|28.33|28.19|28.36|28.22|28.36|28.22|28.32|28.18|29
1728725100000|2024-10-12 09:25:00|28.35|28.21|28.38|28.24|28.38|28.24|28.34|28.2|28
1728725400000|2024-10-12 09:30:00|28.39|28.25|28.48|28.34|28.48|28.34|28.39|28.25|45
1728725700000|2024-10-12 09:35:00|28.47|28.33|28.45|28.31|28.47|28.33|28.44|28.3|23
1728726000000|2024-10-12 09:40:00|28.44|28.3|28.45|28.31|28.46|28.32|28.43|28.29|24
1728726300000|2024-10-12 09:45:00|28.44|28.3|28.44|28.3|28.48|28.34|28.44|28.3|24
1728726600000|2024-10-12 09:50:00|28.43|28.29|28.45|28.31|28.47|28.33|28.42|28.28|31
1728726900000|2024-10-12 09:55:00|28.46|28.32|28.48|28.34|28.49|28.35|28.45|28.31|18
1728727200000|2024-10-12 10:00:00|28.47|28.33|28.48|28.34|28.49|28.35|28.45|28.31|39
1728727500000|2024-10-12 10:05:00|28.47|28.33|28.47|28.33|28.48|28.34|28.46|28.32|36
1728727800000|2024-10-12 10:10:00|28.48|28.34|28.49|28.35|28.49|28.35|28.47|28.33|26
1728728100000|2024-10-12 10:15:00|28.48|28.34|28.44|28.3|28.49|28.35|28.43|28.29|37
1728728400000|2024-10-12 10:20:00|28.45|28.31|28.48|28.34|28.49|28.35|28.42|28.28|30
1728728700000|2024-10-12 10:25:00|28.47|28.33|28.48|28.34|28.49|28.35|28.45|28.31|62
1728729000000|2024-10-12 10:30:00|28.49|28.35|28.48|28.34|28.49|28.35|28.43|28.29|24
1728729300000|2024-10-12 10:35:00|28.49|28.35|28.49|28.35|28.51|28.37|28.48|28.34|23
1728729600000|2024-10-12 10:40:00|28.5|28.36|28.58|28.44|28.59|28.45|28.49|28.35|42
1728729900000|2024-10-12 10:45:00|28.57|28.43|28.52|28.38|28.64|28.5|28.52|28.38|39
1728730200000|2024-10-12 10:50:00|28.53|28.39|28.56|28.42|28.56|28.42|28.53|28.39|36
1728730500000|2024-10-12 10:55:00|28.55|28.41|28.57|28.43|28.58|28.44|28.55|28.41|31
1728730800000|2024-10-12 11:00:00|28.58|28.44|28.52|28.38|28.58|28.44|28.51|28.37|43
1728731100000|2024-10-12 11:05:00|28.53|28.39|28.53|28.39|28.55|28.41|28.51|28.37|29
1728731400000|2024-10-12 11:10:00|28.54|28.4|28.51|28.37|28.54|28.4|28.49|28.35|25
1728731700000|2024-10-12 11:15:00|28.5|28.36|28.54|28.4|28.57|28.43|28.49|28.35|62
1728732000000|2024-10-12 11:20:00|28.55|28.41|28.56|28.42|28.57|28.43|28.55|28.41|16
1728732300000|2024-10-12 11:25:00|28.55|28.41|28.55|28.41|28.55|28.41|28.5|28.36|49
1728732600000|2024-10-12 11:30:00|28.54|28.4|28.5|28.36|28.55|28.41|28.5|28.36|28
1728732900000|2024-10-12 11:35:00|28.51|28.37|28.46|28.32|28.52|28.38|28.46|28.32|82
1728733200000|2024-10-12 11:40:00|28.47|28.33|28.51|28.37|28.53|28.39|28.46|28.32|23
1728733500000|2024-10-12 11:45:00|28.5|28.36|28.57|28.43|28.59|28.45|28.49|28.35|61
1728733800000|2024-10-12 11:50:00|28.58|28.44|28.61|28.47|28.66|28.52|28.57|28.43|36
1728734100000|2024-10-12 11:55:00|28.62|28.48|28.62|28.48|28.64|28.5|28.6|28.46|52
1728734400000|2024-10-12 12:00:00|28.61|28.47|28.61|28.47|28.63|28.49|28.6|28.46|58
1728734700000|2024-10-12 12:05:00|28.6|28.46|28.7|28.56|28.73|28.59|28.6|28.46|87
1728735000000|2024-10-12 12:10:00|28.69|28.55|28.78|28.64|28.8|28.66|28.66|28.52|67
1728735300000|2024-10-12 12:15:00|28.77|28.63|28.67|28.53|28.78|28.64|28.67|28.53|67
1728735600000|2024-10-12 12:20:00|28.68|28.54|28.67|28.53|28.73|28.59|28.64|28.5|54
1728735900000|2024-10-12 12:25:00|28.66|28.52|28.66|28.52|28.7|28.56|28.63|28.49|70
1728736200000|2024-10-12 12:30:00|28.65|28.51|28.65|28.51|28.71|28.57|28.63|28.49|36
1728736500000|2024-10-12 12:35:00|28.64|28.5|28.64|28.5|28.66|28.52|28.63|28.49|24
1728736800000|2024-10-12 12:40:00|28.65|28.51|28.69|28.55|28.71|28.57|28.64|28.5|41
1728737100000|2024-10-12 12:45:00|28.7|28.56|28.66|28.52|28.75|28.61|28.66|28.52|48
1728737400000|2024-10-12 12:50:00|28.67|28.53|28.66|28.52|28.68|28.54|28.64|28.5|46
1728737700000|2024-10-12 12:55:00|28.67|28.53|28.7|28.56|28.76|28.62|28.66|28.52|71
1728738000000|2024-10-12 13:00:00|28.69|28.55|28.74|28.6|28.76|28.62|28.68|28.54|64
1728738300000|2024-10-12 13:05:00|28.75|28.61|28.86|28.72|28.87|28.73|28.73|28.59|61
1728738600000|2024-10-12 13:10:00|28.85|28.71|28.79|28.65|28.88|28.74|28.79|28.65|72
1728738900000|2024-10-12 13:15:00|28.8|28.66|28.74|28.6|28.8|28.66|28.71|28.57|41
1728739200000|2024-10-12 13:20:00|28.77|28.63|28.9|28.76|28.92|28.78|28.77|28.63|69
1728739500000|2024-10-12 13:25:00|28.89|28.75|28.9|28.76|28.91|28.77|28.86|28.72|37
1728739800000|2024-10-12 13:30:00|28.89|28.75|28.91|28.77|28.92|28.78|28.86|28.72|67
1728740100000|2024-10-12 13:35:00|28.92|28.78|28.92|28.78|28.94|28.8|28.9|28.76|71
1728740400000|2024-10-12 13:40:00|28.93|28.79|29.12|28.98|29.12|28.98|28.89|28.75|49
1728740700000|2024-10-12 13:45:00|29.11|28.97|29.1|28.96|29.16|29.02|29.03|28.89|85
1728741000000|2024-10-12 13:50:00|29.11|28.97|29.08|28.94|29.11|28.97|29|28.86|88
1728741300000|2024-10-12 13:55:00|29.09|28.95|29.33|29.19|29.35|29.21|29.07|28.93|135
1728741600000|2024-10-12 14:00:00|29.34|29.2|29.19|29.05|29.36|29.22|29.19|29.05|87
1728741900000|2024-10-12 14:05:00|29.18|29.04|29.26|29.12|29.26|29.12|29.17|29.03|64
1728742200000|2024-10-12 14:10:00|29.27|29.13|29.28|29.14|29.3|29.16|29.23|29.09|62
1728742500000|2024-10-12 14:15:00|29.29|29.15|29.18|29.04|29.29|29.15|29.18|29.04|70
1728742800000|2024-10-12 14:20:00|29.17|29.03|29.21|29.07|29.27|29.13|29.15|29.01|53
1728743100000|2024-10-12 14:25:00|29.22|29.08|29.24|29.1|29.27|29.13|29.21|29.07|29
1728743400000|2024-10-12 14:30:00|29.23|29.09|29.17|29.03|29.24|29.1|29.15|29.01|37
1728743700000|2024-10-12 14:35:00|29.18|29.04|29.21|29.07|29.24|29.1|29.18|29.04|75
1728744000000|2024-10-12 14:40:00|29.22|29.08|29.23|29.09|29.27|29.13|29.18|29.04|61
1728744300000|2024-10-12 14:45:00|29.24|29.1|29.24|29.1|29.26|29.12|29.22|29.08|86
1728744600000|2024-10-12 14:50:00|29.25|29.11|29.17|29.03|29.25|29.11|29.16|29.02|96
1728744900000|2024-10-12 14:55:00|29.18|29.04|29.34|29.2|29.34|29.2|29.18|29.04|89
1728745200000|2024-10-12 15:00:00|29.33|29.19|29.24|29.1|29.35|29.21|29.23|29.09|70
1728745500000|2024-10-12 15:05:00|29.25|29.11|29.23|29.09|29.27|29.13|29.21|29.07|41
1728745800000|2024-10-12 15:10:00|29.24|29.1|29.28|29.14|29.32|29.18|29.22|29.08|62
1728746100000|2024-10-12 15:15:00|29.29|29.15|29.4|29.26|29.41|29.27|29.26|29.12|76
1728746400000|2024-10-12 15:20:00|29.41|29.27|29.4|29.26|29.45|29.31|29.39|29.25|82
1728746700000|2024-10-12 15:25:00|29.39|29.25|29.38|29.24|29.42|29.28|29.32|29.18|61
1728747000000|2024-10-12 15:30:00|29.37|29.23|29.39|29.25|29.4|29.26|29.34|29.2|87
1728747300000|2024-10-12 15:35:00|29.38|29.24|29.4|29.26|29.45|29.31|29.37|29.23|94
1728747600000|2024-10-12 15:40:00|29.39|29.25|29.23|29.09|29.4|29.26|29.23|29.09|74
1728747900000|2024-10-12 15:45:00|29.24|29.1|29.21|29.07|29.28|29.14|29.21|29.07|63
1728748200000|2024-10-12 15:50:00|29.22|29.08|29.16|29.02|29.22|29.08|29.12|28.98|69
1728748500000|2024-10-12 15:55:00|29.17|29.03|29.19|29.05|29.19|29.05|29.11|28.97|85
1728748800000|2024-10-12 16:00:00|29.18|29.04|29.27|29.13|29.28|29.14|29.18|29.04|86
1728749100000|2024-10-12 16:05:00|29.28|29.14|29.32|29.18|29.33|29.19|29.27|29.13|62
1728749400000|2024-10-12 16:10:00|29.31|29.17|29.33|29.19|29.34|29.2|29.29|29.15|74
1728749700000|2024-10-12 16:15:00|29.34|29.2|29.26|29.12|29.34|29.2|29.26|29.12|58
1728750000000|2024-10-12 16:20:00|29.25|29.11|29.28|29.14|29.28|29.14|29.22|29.08|56
1728750300000|2024-10-12 16:25:00|29.27|29.13|29.24|29.1|29.3|29.16|29.22|29.08|63
1728750600000|2024-10-12 16:30:00|29.25|29.11|29.27|29.13|29.29|29.15|29.25|29.11|41
1728750900000|2024-10-12 16:35:00|29.26|29.12|29.17|29.03|29.26|29.12|29.15|29.01|50
1728751200000|2024-10-12 16:40:00|29.18|29.04|29.24|29.1|29.24|29.1|29.15|29.01|40
1728751500000|2024-10-12 16:45:00|29.23|29.09|29.21|29.07|29.27|29.13|29.21|29.07|68
1728751800000|2024-10-12 16:50:00|29.2|29.06|29.19|29.05|29.2|29.06|29.16|29.02|52
1728752100000|2024-10-12 16:55:00|29.2|29.06|29.11|28.97|29.2|29.06|29.11|28.97|57
1728752400000|2024-10-12 17:00:00|29.12|28.98|29.18|29.04|29.21|29.07|29.11|28.97|79
1728752700000|2024-10-12 17:05:00|29.19|29.05|29.13|28.99|29.19|29.05|29.11|28.97|46
1728753000000|2024-10-12 17:10:00|29.14|29|29.14|29|29.16|29.02|29.1|28.96|40
1728753300000|2024-10-12 17:15:00|29.15|29.01|29.17|29.03|29.17|29.03|29.12|28.98|59
1728753600000|2024-10-12 17:20:00|29.18|29.04|29.25|29.11|29.27|29.13|29.17|29.03|69
1728753900000|2024-10-12 17:25:00|29.24|29.1|29.21|29.07|29.25|29.11|29.19|29.05|24
1728754200000|2024-10-12 17:30:00|29.2|29.06|29.19|29.05|29.21|29.07|29.15|29.01|62
1728754500000|2024-10-12 17:35:00|29.18|29.04|29.19|29.05|29.21|29.07|29.16|29.02|36
1728754800000|2024-10-12 17:40:00|29.2|29.06|29.23|29.09|29.24|29.1|29.16|29.02|50
1728755100000|2024-10-12 17:45:00|29.24|29.1|29.24|29.1|29.24|29.1|29.2|29.06|37
1728755400000|2024-10-12 17:50:00|29.23|29.09|29.22|29.08|29.24|29.1|29.2|29.06|41
1728755700000|2024-10-12 17:55:00|29.23|29.09|29.24|29.1|29.25|29.11|29.21|29.07|28
1728756000000|2024-10-12 18:00:00|29.25|29.11|29.31|29.17|29.31|29.17|29.23|29.09|50
1728756300000|2024-10-12 18:05:00|29.3|29.16|29.3|29.16|29.33|29.19|29.29|29.15|46
1728756600000|2024-10-12 18:10:00|29.31|29.17|29.28|29.14|29.31|29.17|29.24|29.1|50
1728756900000|2024-10-12 18:15:00|29.27|29.13|29.28|29.14|29.31|29.17|29.22|29.08|67
1728757200000|2024-10-12 18:20:00|29.27|29.13|29.18|29.04|29.27|29.13|29.18|29.04|38
1728757500000|2024-10-12 18:25:00|29.17|29.03|29.08|28.94|29.18|29.04|29.05|28.91|55
1728757800000|2024-10-12 18:30:00|29.09|28.95|29.13|28.99|29.15|29.01|29.09|28.95|76
1728758100000|2024-10-12 18:35:00|29.12|28.98|29.08|28.94|29.14|29|29.07|28.93|30
1728758400000|2024-10-12 18:40:00|29.06|28.92|29.05|28.91|29.09|28.95|29.01|28.87|47
1728758700000|2024-10-12 18:45:00|29.04|28.9|29.01|28.87|29.07|28.93|28.99|28.85|74
1728759000000|2024-10-12 18:50:00|29.02|28.88|29.01|28.87|29.03|28.89|29|28.86|39
1728759300000|2024-10-12 18:55:00|29|28.86|29.03|28.89|29.04|28.9|29|28.86|69
1728759600000|2024-10-12 19:00:00|29.02|28.88|29.05|28.91|29.08|28.94|29.02|28.88|57
1728759900000|2024-10-12 19:05:00|29.06|28.92|29.02|28.88|29.07|28.93|29|28.86|43
1728760200000|2024-10-12 19:10:00|29.01|28.87|29.08|28.94|29.09|28.95|28.99|28.85|45
1728760500000|2024-10-12 19:15:00|29.09|28.95|29|28.86|29.09|28.95|29|28.86|35
1728760800000|2024-10-12 19:20:00|29.02|28.88|29.01|28.87|29.04|28.9|28.93|28.79|60
1728761100000|2024-10-12 19:25:00|29.03|28.89|29.07|28.93|29.07|28.93|29.03|28.89|67
1728761400000|2024-10-12 19:30:00|29.06|28.92|29.08|28.94|29.09|28.95|29.05|28.91|39
1728761700000|2024-10-12 19:35:00|29.07|28.93|29.04|28.9|29.07|28.93|29.03|28.89|21
1728762000000|2024-10-12 19:40:00|29.03|28.89|29.07|28.93|29.08|28.94|29.03|28.89|38
1728762300000|2024-10-12 19:45:00|29.08|28.94|29.06|28.92|29.08|28.94|29.05|28.91|21
1728762600000|2024-10-12 19:50:00|29.05|28.91|29.07|28.93|29.07|28.93|29.05|28.91|21
1728762900000|2024-10-12 19:55:00|29.06|28.92|29.05|28.91|29.09|28.95|29.05|28.91|31
1728763200000|2024-10-12 20:00:00|29.06|28.92|28.98|28.84|29.06|28.92|28.96|28.82|58
1728763500000|2024-10-12 20:05:00|28.99|28.85|28.96|28.82|28.99|28.85|28.95|28.81|26
1728763800000|2024-10-12 20:10:00|28.97|28.83|28.96|28.82|28.97|28.83|28.95|28.81|30
1728764100000|2024-10-12 20:15:00|28.95|28.81|28.95|28.81|28.96|28.82|28.9|28.76|41
1728764400000|2024-10-12 20:20:00|28.96|28.82|29.04|28.9|29.04|28.9|28.96|28.82|72
1728764700000|2024-10-12 20:25:00|29.05|28.91|29.02|28.88|29.06|28.92|29.02|28.88|26
1728765000000|2024-10-12 20:30:00|29|28.86|29.05|28.91|29.06|28.92|29|28.86|30
1728765300000|2024-10-12 20:35:00|29.06|28.92|28.85|28.71|29.07|28.93|28.84|28.7|59
1728765600000|2024-10-12 20:40:00|28.86|28.72|28.81|28.67|28.86|28.72|28.78|28.64|60
1728765900000|2024-10-12 20:45:00|28.82|28.68|28.76|28.62|28.82|28.68|28.75|28.61|37
1728766200000|2024-10-12 20:50:00|28.77|28.63|28.88|28.74|28.88|28.74|28.77|28.63|68
1728766500000|2024-10-12 20:55:00|28.87|28.73|28.83|28.69|28.89|28.75|28.83|28.69|39
1728766800000|2024-10-12 21:00:00|28.84|28.7|28.79|28.65|28.84|28.7|28.78|28.64|24
1728767100000|2024-10-12 21:05:00|28.8|28.66|28.82|28.68|28.82|28.68|28.8|28.66|5
1728767400000|2024-10-12 21:10:00|28.84|28.7|28.87|28.73|28.88|28.74|28.82|28.68|32
1728767700000|2024-10-12 21:15:00|28.86|28.72|28.81|28.67|28.86|28.72|28.81|28.67|20
1728768000000|2024-10-12 21:20:00|28.8|28.66|28.79|28.65|28.8|28.66|28.78|28.64|6
1728768300000|2024-10-12 21:25:00|28.8|28.66|28.81|28.67|28.81|28.67|28.79|28.65|5
1728768600000|2024-10-12 21:30:00|28.8|28.66|28.81|28.67|28.82|28.68|28.79|28.65|26
1728768900000|2024-10-12 21:35:00|28.82|28.68|28.79|28.65|28.82|28.68|28.77|28.63|27
1728769200000|2024-10-12 21:40:00|28.78|28.64|28.76|28.62|28.79|28.65|28.75|28.61|34
1728769500000|2024-10-12 21:45:00|28.77|28.63|28.66|28.52|28.78|28.64|28.66|28.52|55
1728769800000|2024-10-12 21:50:00|28.67|28.53|28.63|28.49|28.67|28.53|28.62|28.48|44
1728770100000|2024-10-12 21:55:00|28.64|28.5|28.66|28.52|28.66|28.52|28.63|28.49|9
1728770400000|2024-10-12 22:00:00|28.65|28.51|28.72|28.58|28.72|28.58|28.62|28.48|52
1728770700000|2024-10-12 22:05:00|28.73|28.59|28.73|28.59|28.77|28.63|28.71|28.57|31
1728771000000|2024-10-12 22:10:00|28.72|28.58|28.67|28.53|28.72|28.58|28.66|28.52|44
1728771300000|2024-10-12 22:15:00|28.66|28.52|28.74|28.6|28.74|28.6|28.66|28.52|66
1728771600000|2024-10-12 22:20:00|28.73|28.59|28.71|28.57|28.74|28.6|28.7|28.56|59
1728771900000|2024-10-12 22:25:00|28.7|28.56|28.66|28.52|28.7|28.56|28.66|28.52|13
1728772200000|2024-10-12 22:30:00|28.67|28.53|28.78|28.64|28.8|28.66|28.67|28.53|40
1728772500000|2024-10-12 22:35:00|28.77|28.63|28.77|28.63|28.78|28.64|28.77|28.63|53
1728772800000|2024-10-12 22:40:00|28.78|28.64|28.78|28.64|28.79|28.65|28.75|28.61|43
1728773100000|2024-10-12 22:45:00|28.77|28.63|28.74|28.6|28.77|28.63|28.73|28.59|36
1728773400000|2024-10-12 22:50:00|28.75|28.61|28.71|28.57|28.77|28.63|28.71|28.57|31
1728773700000|2024-10-12 22:55:00|28.7|28.56|28.7|28.56|28.72|28.58|28.69|28.55|29
1728774000000|2024-10-12 23:00:00|28.71|28.57|28.7|28.56|28.74|28.6|28.69|28.55|40
1728774300000|2024-10-12 23:05:00|28.71|28.57|28.76|28.62|28.77|28.63|28.71|28.57|36
1728774600000|2024-10-12 23:10:00|28.75|28.61|28.69|28.55|28.75|28.61|28.68|28.54|43
1728774900000|2024-10-12 23:15:00|28.7|28.56|28.66|28.52|28.72|28.58|28.65|28.51|47
1728775200000|2024-10-12 23:20:00|28.65|28.51|28.64|28.5|28.66|28.52|28.62|28.48|64
1728775500000|2024-10-12 23:25:00|28.63|28.49|28.65|28.51|28.67|28.53|28.63|28.49|50
1728775800000|2024-10-12 23:30:00|28.64|28.5|28.63|28.49|28.66|28.52|28.61|28.47|33
1728776100000|2024-10-12 23:35:00|28.64|28.5|28.63|28.49|28.65|28.51|28.62|28.48|22
1728776400000|2024-10-12 23:40:00|28.64|28.5|28.63|28.49|28.66|28.52|28.63|28.49|22
1728776700000|2024-10-12 23:45:00|28.62|28.48|28.74|28.6|28.74|28.6|28.62|28.48|54
1728777000000|2024-10-12 23:50:00|28.72|28.58|28.7|28.56|28.74|28.6|28.7|28.56|21
1728777300000|2024-10-12 23:55:00|28.71|28.57|28.7|28.56|28.71|28.57|28.7|28.56|12
1728777600000|2024-10-13 00:00:00|28.71|28.57|28.72|28.58|28.75|28.61|28.7|28.56|54
1728777900000|2024-10-13 00:05:00|28.73|28.59|28.61|28.47|28.73|28.59|28.57|28.43|79
1728778200000|2024-10-13 00:10:00|28.6|28.46|28.58|28.44|28.61|28.47|28.56|28.42|63
1728778500000|2024-10-13 00:15:00|28.59|28.45|28.58|28.44|28.62|28.48|28.58|28.44|83
1728778800000|2024-10-13 00:20:00|28.57|28.43|28.61|28.47|28.61|28.47|28.56|28.42|113
1728779100000|2024-10-13 00:25:00|28.6|28.46|28.66|28.52|28.66|28.52|28.6|28.46|63
1728779400000|2024-10-13 00:30:00|28.67|28.53|28.69|28.55|28.75|28.61|28.66|28.52|51
1728779700000|2024-10-13 00:35:00|28.7|28.56|28.67|28.53|28.7|28.56|28.66|28.52|58
1728780000000|2024-10-13 00:40:00|28.68|28.54|28.7|28.56|28.74|28.6|28.65|28.51|47
1728780300000|2024-10-13 00:45:00|28.69|28.55|28.7|28.56|28.71|28.57|28.67|28.53|46
1728780600000|2024-10-13 00:50:00|28.69|28.55|28.7|28.56|28.72|28.58|28.67|28.53|55
1728780900000|2024-10-13 00:55:00|28.69|28.55|28.65|28.51|28.7|28.56|28.65|28.51|15
1728781200000|2024-10-13 01:00:00|28.64|28.5|28.56|28.42|28.64|28.5|28.56|28.42|73
1728781500000|2024-10-13 01:05:00|28.55|28.41|28.62|28.48|28.63|28.49|28.55|28.41|45
1728781800000|2024-10-13 01:10:00|28.61|28.47|28.63|28.49|28.63|28.49|28.57|28.43|70
1728782100000|2024-10-13 01:15:00|28.64|28.5|28.53|28.39|28.64|28.5|28.51|28.37|105
1728782400000|2024-10-13 01:20:00|28.54|28.4|28.64|28.5|28.65|28.51|28.53|28.39|93
1728782700000|2024-10-13 01:25:00|28.63|28.49|28.66|28.52|28.68|28.54|28.63|28.49|29
1728783000000|2024-10-13 01:30:00|28.65|28.51|28.66|28.52|28.67|28.53|28.6|28.46|65
1728783300000|2024-10-13 01:35:00|28.67|28.53|28.69|28.55|28.69|28.55|28.63|28.49|65
1728783600000|2024-10-13 01:40:00|28.68|28.54|28.71|28.57|28.74|28.6|28.68|28.54|43
1728783900000|2024-10-13 01:45:00|28.7|28.56|28.67|28.53|28.71|28.57|28.64|28.5|55
1728784200000|2024-10-13 01:50:00|28.68|28.54|28.69|28.55|28.71|28.57|28.64|28.5|109
1728784500000|2024-10-13 01:55:00|28.7|28.56|28.74|28.6|28.74|28.6|28.69|28.55|73
1728784800000|2024-10-13 02:00:00|28.73|28.59|28.83|28.69|28.84|28.7|28.72|28.58|67
1728785100000|2024-10-13 02:05:00|28.84|28.7|28.84|28.7|28.84|28.7|28.8|28.66|53
1728785400000|2024-10-13 02:10:00|28.83|28.69|28.9|28.76|28.92|28.78|28.8|28.66|65
1728785700000|2024-10-13 02:15:00|28.89|28.75|28.91|28.77|28.91|28.77|28.86|28.72|85
1728786000000|2024-10-13 02:20:00|28.9|28.76|28.95|28.81|28.95|28.81|28.89|28.75|36
1728786300000|2024-10-13 02:25:00|28.96|28.82|28.94|28.8|28.97|28.83|28.92|28.78|60
1728786600000|2024-10-13 02:30:00|28.93|28.79|28.94|28.8|28.95|28.81|28.9|28.76|39
1728786900000|2024-10-13 02:35:00|28.93|28.79|28.98|28.84|28.98|28.84|28.93|28.79|47
1728787200000|2024-10-13 02:40:00|28.99|28.85|29.03|28.89|29.05|28.91|28.97|28.83|46
1728787500000|2024-10-13 02:45:00|29.02|28.88|29.01|28.87|29.07|28.93|29|28.86|59
1728787800000|2024-10-13 02:50:00|29|28.86|29|28.86|29.02|28.88|28.98|28.84|38
1728788100000|2024-10-13 02:55:00|29.01|28.87|29.08|28.94|29.08|28.94|28.97|28.83|49
1728788400000|2024-10-13 03:00:00|29.09|28.95|29.09|28.95|29.11|28.97|29.06|28.92|70
1728788700000|2024-10-13 03:05:00|29.1|28.96|29.02|28.88|29.11|28.97|29.02|28.88|59
1728789000000|2024-10-13 03:10:00|29.01|28.87|28.97|28.83|29.02|28.88|28.97|28.83|22
1728789300000|2024-10-13 03:15:00|28.98|28.84|28.97|28.83|29|28.86|28.97|28.83|56
1728789600000|2024-10-13 03:20:00|28.96|28.82|28.91|28.77|28.96|28.82|28.86|28.72|67
1728789900000|2024-10-13 03:25:00|28.92|28.78|28.78|28.64|28.94|28.8|28.76|28.62|56
1728790200000|2024-10-13 03:30:00|28.77|28.63|28.79|28.65|28.82|28.68|28.75|28.61|78
1728790500000|2024-10-13 03:35:00|28.8|28.66|28.81|28.67|28.83|28.69|28.8|28.66|65
1728790800000|2024-10-13 03:40:00|28.82|28.68|28.85|28.71|28.85|28.71|28.79|28.65|32
1728791100000|2024-10-13 03:45:00|28.84|28.7|28.88|28.74|28.89|28.75|28.84|28.7|33
1728791400000|2024-10-13 03:50:00|28.89|28.75|28.87|28.73|28.91|28.77|28.87|28.73|35
1728791700000|2024-10-13 03:55:00|28.86|28.72|28.88|28.74|28.88|28.74|28.84|28.7|15
1728792000000|2024-10-13 04:00:00|28.87|28.73|28.91|28.77|28.94|28.8|28.87|28.73|51
1728792300000|2024-10-13 04:05:00|28.9|28.76|28.97|28.83|28.97|28.83|28.9|28.76|31
1728792600000|2024-10-13 04:10:00|28.98|28.84|29.01|28.87|29.01|28.87|28.97|28.83|31
1728792900000|2024-10-13 04:15:00|29|28.86|29.01|28.87|29.02|28.88|28.99|28.85|24
1728793200000|2024-10-13 04:20:00|29|28.86|28.98|28.84|29.02|28.88|28.96|28.82|33
1728793500000|2024-10-13 04:25:00|28.97|28.83|29|28.86|29.02|28.88|28.95|28.81|23
1728793800000|2024-10-13 04:30:00|28.99|28.85|29.02|28.88|29.04|28.9|28.98|28.84|39
1728794100000|2024-10-13 04:35:00|29.03|28.89|29.05|28.91|29.06|28.92|29.01|28.87|30
1728794400000|2024-10-13 04:40:00|29.04|28.9|29.09|28.95|29.09|28.95|29.04|28.9|27
1728794700000|2024-10-13 04:45:00|29.1|28.96|29.07|28.93|29.1|28.96|29.05|28.91|38
1728795000000|2024-10-13 04:50:00|29.06|28.92|29.06|28.92|29.07|28.93|29.04|28.9|21
1728795300000|2024-10-13 04:55:00|29.05|28.91|29.07|28.93|29.08|28.94|29.02|28.88|32
1728795600000|2024-10-13 05:00:00|29.08|28.94|29.11|28.97|29.15|29.01|29.08|28.94|35
1728795900000|2024-10-13 05:05:00|29.1|28.96|29.16|29.02|29.17|29.03|29.1|28.96|53
1728796200000|2024-10-13 05:10:00|29.15|29.01|29.16|29.02|29.16|29.02|29.13|28.99|39
1728796500000|2024-10-13 05:15:00|29.17|29.03|29.18|29.04|29.2|29.06|29.15|29.01|41
1728796800000|2024-10-13 05:20:00|29.17|29.03|29.14|29|29.19|29.05|29.14|29|39
1728797100000|2024-10-13 05:25:00|29.16|29.02|29.15|29.01|29.17|29.03|29.13|28.99|30
1728797400000|2024-10-13 05:30:00|29.16|29.02|29.15|29.01|29.17|29.03|29.12|28.98|34
1728797700000|2024-10-13 05:35:00|29.14|29|29.14|29|29.15|29.01|29.11|28.97|52
1728798000000|2024-10-13 05:40:00|29.15|29.01|29.09|28.95|29.16|29.02|29.09|28.95|37
1728798300000|2024-10-13 05:45:00|29.1|28.96|29.1|28.96|29.14|29|29.09|28.95|58
1728798600000|2024-10-13 05:50:00|29.09|28.95|29.07|28.93|29.09|28.95|29.04|28.9|47
1728798900000|2024-10-13 05:55:00|29.06|28.92|29.06|28.92|29.08|28.94|29.06|28.92|37
1728799200000|2024-10-13 06:00:00|29.07|28.93|29.11|28.97|29.12|28.98|29.06|28.92|30
1728799500000|2024-10-13 06:05:00|29.12|28.98|29.15|29.01|29.15|29.01|29.09|28.95|54
1728799800000|2024-10-13 06:10:00|29.16|29.02|29.16|29.02|29.17|29.03|29.13|28.99|64
1728800100000|2024-10-13 06:15:00|29.14|29|29.09|28.95|29.16|29.02|29.09|28.95|30
1728800400000|2024-10-13 06:20:00|29.1|28.96|29.04|28.9|29.1|28.96|29.02|28.88|28
1728800700000|2024-10-13 06:25:00|29.05|28.91|29.04|28.9|29.05|28.91|29.02|28.88|20
1728801000000|2024-10-13 06:30:00|29.03|28.89|29.05|28.91|29.05|28.91|29.02|28.88|26
1728801300000|2024-10-13 06:35:00|29.04|28.9|29.07|28.93|29.08|28.94|29.04|28.9|41
1728801600000|2024-10-13 06:40:00|29.06|28.92|29.03|28.89|29.07|28.93|29.03|28.89|47
1728801900000|2024-10-13 06:45:00|29.02|28.88|29.07|28.93|29.07|28.93|29.02|28.88|51
1728802200000|2024-10-13 06:50:00|29.06|28.92|29.03|28.89|29.08|28.94|29.01|28.87|35
1728802500000|2024-10-13 06:55:00|29.04|28.9|29|28.86|29.04|28.9|28.99|28.85|23
1728802800000|2024-10-13 07:00:00|29.01|28.87|28.98|28.84|29.01|28.87|28.97|28.83|22
1728803100000|2024-10-13 07:05:00|28.97|28.83|28.93|28.79|28.98|28.84|28.91|28.77|48
1728803400000|2024-10-13 07:10:00|28.91|28.77|28.92|28.78|28.93|28.79|28.9|28.76|25
1728803700000|2024-10-13 07:15:00|28.93|28.79|28.96|28.82|28.97|28.83|28.91|28.77|74
1728804000000|2024-10-13 07:20:00|28.97|28.83|28.96|28.82|28.99|28.85|28.94|28.8|25
1728804300000|2024-10-13 07:25:00|28.97|28.83|29.01|28.87|29.03|28.89|28.96|28.82|25
1728804600000|2024-10-13 07:30:00|29|28.86|29.12|28.98|29.12|28.98|29|28.86|57
1728804900000|2024-10-13 07:35:00|29.13|28.99|29.09|28.95|29.14|29|29.09|28.95|26
1728805200000|2024-10-13 07:40:00|29.08|28.94|29.06|28.92|29.08|28.94|29.06|28.92|15
1728805500000|2024-10-13 07:45:00|29.05|28.91|29.04|28.9|29.06|28.92|29.04|28.9|34
1728805800000|2024-10-13 07:50:00|29.03|28.89|29.1|28.96|29.11|28.97|29.02|28.88|17
1728806100000|2024-10-13 07:55:00|29.09|28.95|29.12|28.98|29.14|29|29.09|28.95|56
1728806400000|2024-10-13 08:00:00|29.13|28.99|29.1|28.96|29.16|29.02|29.1|28.96|46
1728806700000|2024-10-13 08:05:00|29.11|28.97|29.26|29.12|29.27|29.13|29.11|28.97|82
1728807000000|2024-10-13 08:10:00|29.25|29.11|29.2|29.06|29.25|29.11|29.19|29.05|32
1728807300000|2024-10-13 08:15:00|29.19|29.05|29.15|29.01|29.21|29.07|29.14|29|29
1728807600000|2024-10-13 08:20:00|29.14|29|29.17|29.03|29.19|29.05|29.14|29|34
1728807900000|2024-10-13 08:25:00|29.16|29.02|29.15|29.01|29.17|29.03|29.15|29.01|18
1728808200000|2024-10-13 08:30:00|29.14|29|29.12|28.98|29.15|29.01|29.12|28.98|27
1728808500000|2024-10-13 08:35:00|29.13|28.99|29.11|28.97|29.13|28.99|29.11|28.97|29
1728808800000|2024-10-13 08:40:00|29.12|28.98|29.16|29.02|29.17|29.03|29.11|28.97|55
1728809100000|2024-10-13 08:45:00|29.15|29.01|29.14|29|29.19|29.05|29.14|29|48
1728809400000|2024-10-13 08:50:00|29.13|28.99|29.1|28.96|29.13|28.99|29.09|28.95|22
1728809700000|2024-10-13 08:55:00|29.09|28.95|29.03|28.89|29.09|28.95|29.03|28.89|41
1728810000000|2024-10-13 09:00:00|29.02|28.88|28.99|28.85|29.02|28.88|28.97|28.83|25
1728810300000|2024-10-13 09:05:00|29|28.86|29.12|28.98|29.14|29|28.99|28.85|45
1728810600000|2024-10-13 09:10:00|29.11|28.97|29.07|28.93|29.12|28.98|29.04|28.9|33
1728810900000|2024-10-13 09:15:00|29.08|28.94|29.09|28.95|29.11|28.97|29.07|28.93|114
1728811200000|2024-10-13 09:20:00|29.08|28.94|29.05|28.91|29.09|28.95|29.05|28.91|44
1728811500000|2024-10-13 09:25:00|29.04|28.9|29.07|28.93|29.11|28.97|29.02|28.88|52
1728811800000|2024-10-13 09:30:00|29.06|28.92|29.04|28.9|29.07|28.93|29.02|28.88|34
1728812100000|2024-10-13 09:35:00|29.05|28.91|29.08|28.94|29.08|28.94|29.05|28.91|36
1728812400000|2024-10-13 09:40:00|29.07|28.93|29.07|28.93|29.08|28.94|29.06|28.92|11
1728812700000|2024-10-13 09:45:00|29.08|28.94|29.12|28.98|29.12|28.98|29.07|28.93|29
1728813000000|2024-10-13 09:50:00|29.13|28.99|29.17|29.03|29.21|29.07|29.11|28.97|52
1728813300000|2024-10-13 09:55:00|29.18|29.04|29.26|29.12|29.3|29.16|29.18|29.04|83
1728813600000|2024-10-13 10:00:00|29.25|29.11|29.21|29.07|29.28|29.14|29.21|29.07|63
1728813900000|2024-10-13 10:05:00|29.22|29.08|29.34|29.2|29.35|29.21|29.19|29.05|79
1728814200000|2024-10-13 10:10:00|29.33|29.19|29.28|29.14|29.35|29.21|29.27|29.13|63
1728814500000|2024-10-13 10:15:00|29.27|29.13|29.41|29.27|29.42|29.28|29.27|29.13|62
1728814800000|2024-10-13 10:20:00|29.42|29.28|29.4|29.26|29.43|29.29|29.37|29.23|117
1728815100000|2024-10-13 10:25:00|29.39|29.25|29.35|29.21|29.41|29.27|29.35|29.21|29
1728815400000|2024-10-13 10:30:00|29.34|29.2|29.38|29.24|29.38|29.24|29.29|29.15|60
1728815700000|2024-10-13 10:35:00|29.36|29.22|29.29|29.15|29.36|29.22|29.28|29.14|65
1728816000000|2024-10-13 10:40:00|29.28|29.14|29.26|29.12|29.29|29.15|29.24|29.1|30
1728816300000|2024-10-13 10:45:00|29.27|29.13|29.27|29.13|29.3|29.16|29.2|29.06|82
1728816600000|2024-10-13 10:50:00|29.26|29.12|29.13|28.99|29.27|29.13|29.13|28.99|72
1728816900000|2024-10-13 10:55:00|29.14|29|29.13|28.99|29.14|29|29.11|28.97|36
1728817200000|2024-10-13 11:00:00|29.14|29|29.16|29.02|29.21|29.07|29.13|28.99|50
1728817500000|2024-10-13 11:05:00|29.15|29.01|29.12|28.98|29.17|29.03|29.12|28.98|61
1728817800000|2024-10-13 11:10:00|29.11|28.97|29.04|28.9|29.11|28.97|29.04|28.9|54
1728818100000|2024-10-13 11:15:00|29.03|28.89|29.12|28.98|29.13|28.99|29.01|28.87|83
1728818400000|2024-10-13 11:20:00|29.11|28.97|29.06|28.92|29.12|28.98|29.06|28.92|59
1728818700000|2024-10-13 11:25:00|29.05|28.91|29.05|28.91|29.05|28.91|29|28.86|59
1728819000000|2024-10-13 11:30:00|29.04|28.9|29.07|28.93|29.11|28.97|29.03|28.89|47
1728819300000|2024-10-13 11:35:00|29.08|28.94|29.03|28.89|29.08|28.94|29.02|28.88|42
1728819600000|2024-10-13 11:40:00|29.04|28.9|29.02|28.88|29.04|28.9|28.98|28.84|55
1728819900000|2024-10-13 11:45:00|29.01|28.87|29.07|28.93|29.08|28.94|29.01|28.87|71
1728820200000|2024-10-13 11:50:00|29.06|28.92|29.11|28.97|29.11|28.97|29.04|28.9|94
1728820500000|2024-10-13 11:55:00|29.1|28.96|29.08|28.94|29.12|28.98|29.05|28.91|60
1728820800000|2024-10-13 12:00:00|29.06|28.92|29.17|29.03|29.18|29.04|29.06|28.92|90
1728821100000|2024-10-13 12:05:00|29.16|29.02|29.21|29.07|29.24|29.1|29.16|29.02|66
1728821400000|2024-10-13 12:10:00|29.22|29.08|29.15|29.01|29.23|29.09|29.13|28.99|36
1728821700000|2024-10-13 12:15:00|29.14|29|29.23|29.09|29.23|29.09|29.13|28.99|85
1728822000000|2024-10-13 12:20:00|29.24|29.1|29.32|29.18|29.33|29.19|29.21|29.07|103
1728822300000|2024-10-13 12:25:00|29.33|29.19|29.33|29.19|29.34|29.2|29.3|29.16|52
1728822600000|2024-10-13 12:30:00|29.32|29.18|29.24|29.1|29.34|29.2|29.24|29.1|54
1728822900000|2024-10-13 12:35:00|29.23|29.09|29.21|29.07|29.25|29.11|29.18|29.04|62
1728823200000|2024-10-13 12:40:00|29.22|29.08|29.23|29.09|29.23|29.09|29.13|28.99|36
1728823500000|2024-10-13 12:45:00|29.24|29.1|29.16|29.02|29.24|29.1|29.15|29.01|47
1728823800000|2024-10-13 12:50:00|29.15|29.01|29.14|29|29.16|29.02|29.12|28.98|41
1728824100000|2024-10-13 12:55:00|29.13|28.99|29.1|28.96|29.13|28.99|29.1|28.96|11
1728824400000|2024-10-13 13:00:00|29.09|28.95|29.15|29.01|29.16|29.02|29.09|28.95|31
1728824700000|2024-10-13 13:05:00|29.16|29.02|29.18|29.04|29.19|29.05|29.15|29.01|68
1728825000000|2024-10-13 13:10:00|29.17|29.03|29.18|29.04|29.19|29.05|29.14|29|41
1728825300000|2024-10-13 13:15:00|29.17|29.03|29.28|29.14|29.28|29.14|29.15|29.01|57
1728825600000|2024-10-13 13:20:00|29.27|29.13|29.22|29.08|29.28|29.14|29.21|29.07|71
1728825900000|2024-10-13 13:25:00|29.23|29.09|29.22|29.08|29.24|29.1|29.21|29.07|67
1728826200000|2024-10-13 13:30:00|29.21|29.07|29.18|29.04|29.25|29.11|29.18|29.04|58
1728826500000|2024-10-13 13:35:00|29.17|29.03|29.16|29.02|29.18|29.04|29.1|28.96|52
1728826800000|2024-10-13 13:40:00|29.14|29|29.17|29.03|29.18|29.04|29.14|29|42
1728827100000|2024-10-13 13:45:00|29.16|29.02|29.18|29.04|29.21|29.07|29.15|29.01|51
1728827400000|2024-10-13 13:50:00|29.17|29.03|29.09|28.95|29.19|29.05|29.08|28.94|42
1728827700000|2024-10-13 13:55:00|29.08|28.94|29.03|28.89|29.09|28.95|29.02|28.88|31
1728828000000|2024-10-13 14:00:00|29.02|28.88|28.91|28.77|29.03|28.89|28.9|28.76|64
1728828300000|2024-10-13 14:05:00|28.9|28.76|28.81|28.67|28.93|28.79|28.81|28.67|63
1728828600000|2024-10-13 14:10:00|28.82|28.68|28.81|28.67|28.86|28.72|28.8|28.66|56
1728828900000|2024-10-13 14:15:00|28.82|28.68|28.85|28.71|28.88|28.74|28.81|28.67|56
1728829200000|2024-10-13 14:20:00|28.84|28.7|28.88|28.74|28.91|28.77|28.84|28.7|55
1728829500000|2024-10-13 14:25:00|28.89|28.75|28.86|28.72|28.89|28.75|28.86|28.72|36
1728829800000|2024-10-13 14:30:00|28.87|28.73|28.8|28.66|28.92|28.78|28.8|28.66|69
1728830100000|2024-10-13 14:35:00|28.81|28.67|28.77|28.63|28.81|28.67|28.76|28.62|89
1728830400000|2024-10-13 14:40:00|28.78|28.64|28.71|28.57|28.79|28.65|28.71|28.57|76
1728830700000|2024-10-13 14:45:00|28.7|28.56|28.63|28.49|28.74|28.6|28.63|28.49|86
1728831000000|2024-10-13 14:50:00|28.62|28.48|28.53|28.39|28.62|28.48|28.51|28.37|51
1728831300000|2024-10-13 14:55:00|28.54|28.4|28.59|28.45|28.61|28.47|28.53|28.39|88
1728831600000|2024-10-13 15:00:00|28.58|28.44|28.72|28.58|28.75|28.61|28.56|28.42|117
1728831900000|2024-10-13 15:05:00|28.71|28.57|28.8|28.66|28.81|28.67|28.71|28.57|77
1728832200000|2024-10-13 15:10:00|28.81|28.67|28.76|28.62|28.81|28.67|28.73|28.59|44
1728832500000|2024-10-13 15:15:00|28.77|28.63|28.62|28.48|28.78|28.64|28.62|28.48|56
1728832800000|2024-10-13 15:20:00|28.63|28.49|28.59|28.45|28.73|28.59|28.57|28.43|103
1728833100000|2024-10-13 15:25:00|28.58|28.44|28.51|28.37|28.6|28.46|28.49|28.35|60
1728833400000|2024-10-13 15:30:00|28.5|28.36|28.56|28.42|28.59|28.45|28.5|28.36|100
1728833700000|2024-10-13 15:35:00|28.55|28.41|28.56|28.42|28.6|28.46|28.51|28.37|55
1728834000000|2024-10-13 15:40:00|28.55|28.41|28.53|28.39|28.58|28.44|28.46|28.32|77
1728834300000|2024-10-13 15:45:00|28.52|28.38|28.68|28.54|28.68|28.54|28.52|28.38|55
1728834600000|2024-10-13 15:50:00|28.67|28.53|28.61|28.47|28.67|28.53|28.59|28.45|51
1728834900000|2024-10-13 15:55:00|28.6|28.46|28.54|28.4|28.61|28.47|28.53|28.39|47
1728835200000|2024-10-13 16:00:00|28.55|28.41|28.54|28.4|28.56|28.42|28.48|28.34|98
1728835500000|2024-10-13 16:05:00|28.53|28.39|28.56|28.42|28.57|28.43|28.5|28.36|58
1728835800000|2024-10-13 16:10:00|28.55|28.41|28.5|28.36|28.55|28.41|28.49|28.35|66
1728836100000|2024-10-13 16:15:00|28.51|28.37|28.61|28.47|28.64|28.5|28.5|28.36|91
1728836400000|2024-10-13 16:20:00|28.62|28.48|28.61|28.47|28.64|28.5|28.56|28.42|52
1728836700000|2024-10-13 16:25:00|28.62|28.48|28.59|28.45|28.62|28.48|28.57|28.43|62
1728837000000|2024-10-13 16:30:00|28.6|28.46|28.72|28.58|28.73|28.59|28.59|28.45|104
1728837300000|2024-10-13 16:35:00|28.71|28.57|28.64|28.5|28.72|28.58|28.64|28.5|65
1728837600000|2024-10-13 16:40:00|28.65|28.51|28.65|28.51|28.68|28.54|28.65|28.51|77
1728837900000|2024-10-13 16:45:00|28.66|28.52|28.63|28.49|28.68|28.54|28.61|28.47|63
1728838200000|2024-10-13 16:50:00|28.64|28.5|28.64|28.5|28.66|28.52|28.62|28.48|44
1728838500000|2024-10-13 16:55:00|28.63|28.49|28.66|28.52|28.68|28.54|28.62|28.48|31
1728838800000|2024-10-13 17:00:00|28.67|28.53|28.77|28.63|28.79|28.65|28.66|28.52|59
1728839100000|2024-10-13 17:05:00|28.78|28.64|28.83|28.69|28.85|28.71|28.78|28.64|48
1728839400000|2024-10-13 17:10:00|28.84|28.7|28.9|28.76|28.92|28.78|28.79|28.65|61
1728839700000|2024-10-13 17:15:00|28.89|28.75|28.82|28.68|28.91|28.77|28.82|28.68|69
1728840000000|2024-10-13 17:20:00|28.83|28.69|28.81|28.67|28.84|28.7|28.76|28.62|65
1728840300000|2024-10-13 17:25:00|28.82|28.68|28.8|28.66|28.82|28.68|28.78|28.64|31
1728840600000|2024-10-13 17:30:00|28.79|28.65|28.79|28.65|28.81|28.67|28.75|28.61|78
1728840900000|2024-10-13 17:35:00|28.78|28.64|28.67|28.53|28.79|28.65|28.67|28.53|111
1728841200000|2024-10-13 17:40:00|28.68|28.54|28.55|28.41|28.68|28.54|28.54|28.4|68
1728841500000|2024-10-13 17:45:00|28.56|28.42|28.62|28.48|28.64|28.5|28.53|28.39|84
1728841800000|2024-10-13 17:50:00|28.63|28.49|28.65|28.51|28.66|28.52|28.6|28.46|56
1728842100000|2024-10-13 17:55:00|28.64|28.5|28.59|28.45|28.64|28.5|28.57|28.43|49
1728842400000|2024-10-13 18:00:00|28.58|28.44|28.55|28.41|28.61|28.47|28.55|28.41|58
1728842700000|2024-10-13 18:05:00|28.56|28.42|28.56|28.42|28.58|28.44|28.52|28.38|57
1728843000000|2024-10-13 18:10:00|28.55|28.41|28.39|28.25|28.55|28.41|28.39|28.25|55
1728843300000|2024-10-13 18:15:00|28.4|28.26|28.5|28.36|28.51|28.37|28.39|28.25|89
1728843600000|2024-10-13 18:20:00|28.51|28.37|28.48|28.34|28.53|28.39|28.47|28.33|89
1728843900000|2024-10-13 18:25:00|28.47|28.33|28.52|28.38|28.52|28.38|28.47|28.33|24
1728844200000|2024-10-13 18:30:00|28.53|28.39|28.58|28.44|28.61|28.47|28.53|28.39|90
1728844500000|2024-10-13 18:35:00|28.57|28.43|28.45|28.31|28.58|28.44|28.44|28.3|75
1728844800000|2024-10-13 18:40:00|28.44|28.3|28.41|28.27|28.46|28.32|28.41|28.27|85
1728845100000|2024-10-13 18:45:00|28.42|28.28|28.43|28.29|28.45|28.31|28.41|28.27|52
1728845400000|2024-10-13 18:50:00|28.44|28.3|28.47|28.33|28.48|28.34|28.42|28.28|48
1728845700000|2024-10-13 18:55:00|28.46|28.32|28.47|28.33|28.5|28.36|28.46|28.32|56
1728846000000|2024-10-13 19:00:00|28.48|28.34|28.55|28.41|28.57|28.43|28.46|28.32|69
1728846300000|2024-10-13 19:05:00|28.56|28.42|28.6|28.46|28.61|28.47|28.56|28.42|39
1728846600000|2024-10-13 19:10:00|28.61|28.47|28.55|28.41|28.61|28.47|28.54|28.4|50
1728846900000|2024-10-13 19:15:00|28.56|28.42|28.52|28.38|28.58|28.44|28.52|28.38|56
1728847200000|2024-10-13 19:20:00|28.53|28.39|28.54|28.4|28.57|28.43|28.5|28.36|62
1728847500000|2024-10-13 19:25:00|28.55|28.41|28.56|28.42|28.6|28.46|28.53|28.39|40
1728847800000|2024-10-13 19:30:00|28.57|28.43|28.68|28.54|28.68|28.54|28.56|28.42|55
1728848100000|2024-10-13 19:35:00|28.69|28.55|29|28.36|29.01|28.63|28.69|28.36|68
1728848400000|2024-10-13 19:40:00|29.01|28.37|28.94|28.3|29.01|28.37|28.93|28.29|40
1728848700000|2024-10-13 19:45:00|28.95|28.31|28.94|28.3|28.95|28.31|28.92|28.28|51
1728849000000|2024-10-13 19:50:00|28.93|28.29|28.94|28.3|28.98|28.34|28.93|28.29|34
1728849300000|2024-10-13 19:55:00|28.93|28.29|28.95|28.31|28.97|28.33|28.91|28.27|43
1728849600000|2024-10-13 20:00:00|28.94|28.3|28.92|28.28|28.96|28.32|28.9|28.26|33
1728849900000|2024-10-13 20:05:00|28.91|28.27|28.88|28.24|28.92|28.28|28.87|28.23|24
1728850200000|2024-10-13 20:10:00|28.87|28.23|28.81|28.17|28.87|28.23|28.8|28.16|32
1728850500000|2024-10-13 20:15:00|28.82|28.18|28.9|28.26|28.93|28.29|28.82|28.18|38
1728850800000|2024-10-13 20:20:00|28.91|28.27|28.89|28.25|28.94|28.3|28.88|28.24|66
1728851100000|2024-10-13 20:25:00|28.88|28.24|28.92|28.28|28.92|28.28|28.85|28.21|46
1728851400000|2024-10-13 20:30:00|28.91|28.27|28.92|28.28|28.92|28.28|28.91|28.27|4
1728851700000|2024-10-13 20:35:00|28.91|28.27|28.86|28.22|28.92|28.28|28.86|28.22|54
1728852000000|2024-10-13 20:40:00|28.87|28.23|28.83|28.19|28.88|28.24|28.83|28.19|49
1728852300000|2024-10-13 20:45:00|28.84|28.2|28.82|28.18|28.85|28.21|28.81|28.17|37
1728852600000|2024-10-13 20:50:00|28.83|28.19|28.86|28.22|28.86|28.22|28.82|28.18|37
1728852900000|2024-10-13 20:55:00|28.87|28.23|28.59|28.45|28.87|28.45|28.57|28.19|44
1728853200000|2024-10-13 21:00:00|28.6|28.46|28.62|28.48|28.63|28.49|28.59|28.45|35
1728853500000|2024-10-13 21:05:00|28.61|28.47|28.57|28.43|28.62|28.48|28.56|28.42|25
1728853800000|2024-10-13 21:10:00|28.56|28.42|28.51|28.37|28.59|28.45|28.51|28.37|23
1728854100000|2024-10-13 21:15:00|28.52|28.38|28.56|28.42|28.58|28.44|28.52|28.38|30
1728854400000|2024-10-13 21:20:00|28.55|28.41|28.7|28.56|28.7|28.56|28.54|28.4|38
1728854700000|2024-10-13 21:25:00|28.71|28.57|28.71|28.57|28.76|28.62|28.71|28.57|25
1728855000000|2024-10-13 21:30:00|28.7|28.56|28.82|28.68|28.83|28.69|28.7|28.56|37
1728855300000|2024-10-13 21:35:00|28.81|28.67|28.81|28.67|28.84|28.7|28.8|28.66|29
1728855600000|2024-10-13 21:40:00|28.8|28.66|28.85|28.71|28.88|28.74|28.79|28.65|22
1728856200000|2024-10-13 21:50:00|28.81|28.67|28.85|28.71|28.86|28.72|28.81|28.67|13
1728856500000|2024-10-13 21:55:00|28.86|28.72|28.89|28.75|28.89|28.75|28.85|28.71|18
1728856800000|2024-10-13 22:00:00|28.91|28.77|29.07|28.93|29.07|28.93|28.91|28.77|40
1728857100000|2024-10-13 22:05:00|29.06|28.92|29.06|28.92|29.06|28.92|29|28.86|39
1728858300000|2024-10-13 22:25:00|29.03|28.89|28.93|28.79|29.03|28.89|28.92|28.78|26
1728858600000|2024-10-13 22:30:00|28.94|28.8|28.95|28.81|28.99|28.85|28.91|28.77|118
1728858900000|2024-10-13 22:35:00|28.96|28.82|28.9|28.76|28.96|28.82|28.88|28.74|75
1728859200000|2024-10-13 22:40:00|28.89|28.75|28.84|28.7|28.92|28.78|28.81|28.67|43
1728859500000|2024-10-13 22:45:00|28.85|28.71|28.88|28.74|28.89|28.75|28.82|28.68|46
1728859800000|2024-10-13 22:50:00|28.89|28.75|28.88|28.74|28.93|28.79|28.87|28.73|73
1728860100000|2024-10-13 22:55:00|28.87|28.73|28.95|28.81|28.96|28.82|28.84|28.7|49
1728860400000|2024-10-13 23:00:00|28.94|28.8|28.91|28.77|28.97|28.83|28.9|28.76|62
1728860700000|2024-10-13 23:05:00|28.9|28.76|28.93|28.79|28.94|28.8|28.87|28.73|66
1728861000000|2024-10-13 23:10:00|28.92|28.78|28.89|28.75|28.92|28.78|28.88|28.74|44
1728861300000|2024-10-13 23:15:00|28.9|28.76|28.91|28.77|28.95|28.81|28.89|28.75|34
1728861600000|2024-10-13 23:20:00|29|28.86|28.93|28.79|29|28.86|28.93|28.79|26
1728861900000|2024-10-13 23:25:00|28.94|28.8|28.92|28.78|28.94|28.8|28.91|28.77|39
1728862200000|2024-10-13 23:30:00|28.93|28.79|29.02|28.88|29.03|28.89|28.92|28.78|24
1728862800000|2024-10-13 23:40:00|29.08|28.94|29.26|29.12|29.29|29.15|29.08|28.94|96
1728863100000|2024-10-13 23:45:00|29.28|29.14|29.29|29.15|29.3|29.16|29.28|29.14|10
1728863400000|2024-10-13 23:50:00|29.21|29.07|29.24|29.1|29.26|29.12|29.21|29.07|24
1728863700000|2024-10-13 23:55:00|29.25|29.11|29.13|28.99|29.33|29.19|29.11|28.97|89
1728864300000|2024-10-14 00:05:00|29.05|28.91|28.92|28.78|29.05|28.91|28.91|28.77|40
1728864600000|2024-10-14 00:10:00|28.93|28.79|28.82|28.68|28.93|28.79|28.81|28.67|68
1728864900000|2024-10-14 00:15:00|28.83|28.69|28.82|28.68|28.89|28.75|28.76|28.62|100
1728865200000|2024-10-14 00:20:00|28.81|28.67|28.85|28.71|28.88|28.74|28.81|28.67|57
1728865500000|2024-10-14 00:25:00|28.86|28.72|28.87|28.73|28.88|28.74|28.82|28.68|62
1728865800000|2024-10-14 00:30:00|28.88|28.74|28.93|28.79|28.95|28.81|28.85|28.71|76
1728866100000|2024-10-14 00:35:00|28.94|28.8|28.88|28.74|28.94|28.8|28.86|28.72|67
1728866400000|2024-10-14 00:40:00|28.89|28.75|28.91|28.77|28.92|28.78|28.86|28.72|53
1728866700000|2024-10-14 00:45:00|28.9|28.76|28.82|28.68|28.9|28.76|28.8|28.66|24
1728867000000|2024-10-14 00:50:00|28.83|28.69|28.77|28.63|28.83|28.69|28.74|28.6|66
1728867300000|2024-10-14 00:55:00|28.78|28.64|28.84|28.7|28.85|28.71|28.78|28.64|61
1728867600000|2024-10-14 01:00:00|28.87|28.73|28.92|28.78|28.93|28.79|28.87|28.73|14
1728867900000|2024-10-14 01:05:00|28.91|28.77|28.96|28.82|29|28.86|28.91|28.77|49
1728868200000|2024-10-14 01:10:00|28.97|28.83|28.96|28.82|28.97|28.83|28.95|28.81|8
1728868500000|2024-10-14 01:15:00|29.1|28.96|29.22|29.08|29.27|29.13|29.1|28.96|78
1728868800000|2024-10-14 01:20:00|29.23|29.09|29.22|29.08|29.27|29.13|29.18|29.04|66
1728869100000|2024-10-14 01:25:00|29.21|29.07|29.29|29.15|29.29|29.15|29.21|29.07|73
1728869400000|2024-10-14 01:30:00|29.23|29.09|29.23|29.09|29.24|29.1|29.23|29.09|3
1728869700000|2024-10-14 01:35:00|29.24|29.1|29.27|29.13|29.27|29.13|29.21|29.07|107
1728870000000|2024-10-14 01:40:00|29.28|29.14|29.27|29.13|29.29|29.15|29.26|29.12|17
1728870600000|2024-10-14 01:50:00|29.24|29.1|29.21|29.07|29.24|29.1|29.21|29.07|5
1728870900000|2024-10-14 01:55:00|29.19|29.05|29.22|29.08|29.23|29.09|29.16|29.02|55
1728871200000|2024-10-14 02:00:00|29.21|29.07|29.03|28.89|29.22|29.08|29.03|28.89|64
1728871500000|2024-10-14 02:05:00|29.04|28.9|29.03|28.89|29.09|28.95|29.03|28.89|94
1728871800000|2024-10-14 02:10:00|29.02|28.88|29.05|28.91|29.09|28.95|29.02|28.88|68
1728872100000|2024-10-14 02:15:00|29.04|28.9|29.08|28.94|29.09|28.95|29|28.86|65
1728872400000|2024-10-14 02:20:00|29.07|28.93|29.19|29.05|29.19|29.05|29.05|28.91|39
1728872700000|2024-10-14 02:25:00|29.2|29.06|29.26|29.12|29.28|29.14|29.19|29.05|47
1728873000000|2024-10-14 02:30:00|29.25|29.11|29.17|29.03|29.25|29.11|29.16|29.02|55
1728873300000|2024-10-14 02:35:00|29.16|29.02|29.12|28.98|29.22|29.08|29.1|28.96|71
1728873600000|2024-10-14 02:40:00|29.13|28.99|29.14|29|29.16|29.02|29.12|28.98|42
1728873900000|2024-10-14 02:45:00|29.15|29.01|29.05|28.91|29.15|29.01|29.05|28.91|75
1728874200000|2024-10-14 02:50:00|29.04|28.9|29.02|28.88|29.04|28.9|28.96|28.82|41
1728874500000|2024-10-14 02:55:00|29.01|28.87|29.02|28.88|29.05|28.91|29|28.86|44
1728874800000|2024-10-14 03:00:00|29.01|28.87|29.12|28.98|29.13|28.99|29.01|28.87|52
1728875100000|2024-10-14 03:05:00|29.11|28.97|29.05|28.91|29.12|28.98|29.05|28.91|47
1728875400000|2024-10-14 03:10:00|29.04|28.9|29.24|29.1|29.24|29.1|29.03|28.89|80
1728875700000|2024-10-14 03:15:00|29.25|29.11|29.37|29.23|29.46|29.32|29.25|29.11|74
1728876000000|2024-10-14 03:20:00|29.38|29.24|29.37|29.23|29.39|29.25|29.32|29.18|68
1728876300000|2024-10-14 03:25:00|29.36|29.22|29.54|29.4|29.56|29.42|29.36|29.22|120
1728876600000|2024-10-14 03:30:00|29.55|29.41|29.6|29.46|29.61|29.47|29.45|29.31|120
1728876900000|2024-10-14 03:35:00|29.61|29.47|29.7|29.56|29.75|29.61|29.59|29.45|153
1728877200000|2024-10-14 03:40:00|29.71|29.57|29.76|29.62|29.86|29.72|29.7|29.56|144
1728877500000|2024-10-14 03:45:00|29.77|29.63|29.8|29.66|29.84|29.7|29.71|29.57|94
1728877800000|2024-10-14 03:50:00|29.81|29.67|29.79|29.65|29.83|29.69|29.77|29.63|91
1728878100000|2024-10-14 03:55:00|29.8|29.66|29.81|29.67|29.85|29.71|29.79|29.65|84
1728878400000|2024-10-14 04:00:00|29.82|29.68|29.86|29.72|29.93|29.79|29.82|29.68|74
1728878700000|2024-10-14 04:05:00|29.85|29.71|29.74|29.6|29.89|29.75|29.74|29.6|96
1728879000000|2024-10-14 04:10:00|29.73|29.59|29.71|29.57|29.79|29.65|29.71|29.57|79
1728879300000|2024-10-14 04:15:00|29.7|29.56|29.67|29.53|29.7|29.56|29.64|29.5|62
1728879600000|2024-10-14 04:20:00|29.66|29.52|29.9|29.76|29.9|29.76|29.66|29.52|80
1728879900000|2024-10-14 04:25:00|29.91|29.77|29.88|29.74|29.92|29.78|29.87|29.73|33
1728880200000|2024-10-14 04:30:00|29.87|29.73|29.88|29.74|29.92|29.78|29.83|29.69|89
1728880500000|2024-10-14 04:35:00|29.89|29.75|29.82|29.68|29.89|29.75|29.79|29.65|60
1728880800000|2024-10-14 04:40:00|29.81|29.67|29.86|29.72|29.86|29.72|29.77|29.63|65
1728881100000|2024-10-14 04:45:00|29.85|29.71|29.78|29.64|29.85|29.71|29.77|29.63|81
1728881400000|2024-10-14 04:50:00|29.77|29.63|29.66|29.52|29.8|29.66|29.66|29.52|72
1728881700000|2024-10-14 04:55:00|29.65|29.51|29.58|29.44|29.65|29.51|29.57|29.43|40
1728882000000|2024-10-14 05:00:00|29.59|29.45|29.57|29.43|29.61|29.47|29.57|29.43|31
1728882300000|2024-10-14 05:05:00|29.5|29.36|29.41|29.27|29.5|29.36|29.4|29.26|8
1728882600000|2024-10-14 05:10:00|29.42|29.28|29.46|29.32|29.54|29.4|29.41|29.27|59
1728883500000|2024-10-14 05:25:00|29.48|29.34|29.48|29.34|29.49|29.35|29.43|29.29|25
1728883800000|2024-10-14 05:30:00|29.47|29.33|29.46|29.32|29.49|29.35|29.46|29.32|26
1728884100000|2024-10-14 05:35:00|29.47|29.33|29.42|29.28|29.47|29.33|29.39|29.25|28
1728884400000|2024-10-14 05:40:00|29.43|29.29|29.55|29.41|29.55|29.41|29.4|29.26|66
1728884700000|2024-10-14 05:45:00|29.54|29.4|29.54|29.4|29.56|29.42|29.49|29.35|51
1728885000000|2024-10-14 05:50:00|29.55|29.41|29.53|29.39|29.56|29.42|29.53|29.39|13
1728885600000|2024-10-14 06:00:00|29.52|29.38|29.52|29.38|29.53|29.39|29.5|29.36|45
1728885900000|2024-10-14 06:05:00|29.51|29.37|29.48|29.34|29.53|29.39|29.47|29.33|80
1728886200000|2024-10-14 06:10:00|29.49|29.35|29.45|29.31|29.51|29.37|29.44|29.3|49
1728886500000|2024-10-14 06:15:00|29.44|29.3|29.55|29.41|29.55|29.41|29.44|29.3|76
1728886800000|2024-10-14 06:20:00|29.56|29.42|29.56|29.42|29.57|29.43|29.55|29.41|15
1728887400000|2024-10-14 06:30:00|29.61|29.47|29.62|29.48|29.64|29.5|29.6|29.46|34
1728887700000|2024-10-14 06:35:00|29.61|29.47|29.65|29.51|29.65|29.51|29.59|29.45|40
1728888000000|2024-10-14 06:40:00|29.63|29.49|29.61|29.47|29.63|29.49|29.61|29.47|2
1728888300000|2024-10-14 06:45:00|29.6|29.46|29.63|29.49|29.63|29.49|29.57|29.43|52
1728889200000|2024-10-14 07:00:00|29.59|29.45|29.58|29.44|29.6|29.46|29.55|29.41|46
1728889500000|2024-10-14 07:05:00|29.57|29.43|29.57|29.43|29.58|29.44|29.56|29.42|25
1728890100000|2024-10-14 07:15:00|29.58|29.44|29.57|29.43|29.58|29.44|29.56|29.42|14
1728890400000|2024-10-14 07:20:00|29.55|29.41|29.5|29.36|29.55|29.41|29.49|29.35|10
1728890700000|2024-10-14 07:25:00|29.49|29.35|29.5|29.36|29.53|29.39|29.48|29.34|52
1728891000000|2024-10-14 07:30:00|29.49|29.35|29.54|29.4|29.61|29.47|29.49|29.35|70
1728891300000|2024-10-14 07:35:00|29.55|29.41|29.54|29.4|29.55|29.41|29.53|29.39|6
1728891600000|2024-10-14 07:40:00|29.53|29.39|29.5|29.36|29.54|29.4|29.5|29.36|33
1728891900000|2024-10-14 07:45:00|29.51|29.37|29.5|29.36|29.51|29.37|29.5|29.36|6
1728892200000|2024-10-14 07:50:00|29.49|29.35|29.53|29.39|29.57|29.43|29.49|29.35|82
1728892500000|2024-10-14 07:55:00|29.52|29.38|29.55|29.41|29.57|29.43|29.52|29.38|60
1728893100000|2024-10-14 08:05:00|29.56|29.42|29.61|29.47|29.63|29.49|29.56|29.42|54
1728893400000|2024-10-14 08:10:00|29.6|29.46|29.6|29.46|29.61|29.47|29.59|29.45|13
1728893700000|2024-10-14 08:15:00|29.57|29.43|29.59|29.45|29.63|29.49|29.53|29.39|87
1728894000000|2024-10-14 08:20:00|29.6|29.46|29.55|29.41|29.62|29.48|29.55|29.41|42
1728894300000|2024-10-14 08:25:00|29.51|29.37|29.46|29.32|29.51|29.37|29.45|29.31|7
1728894900000|2024-10-14 08:35:00|29.47|29.33|29.38|29.24|29.47|29.33|29.38|29.24|16
1728895200000|2024-10-14 08:40:00|29.37|29.23|29.44|29.3|29.45|29.31|29.37|29.23|53
1728895500000|2024-10-14 08:45:00|29.45|29.31|29.42|29.28|29.47|29.33|29.42|29.28|58
1728895800000|2024-10-14 08:50:00|29.41|29.27|29.4|29.26|29.42|29.28|29.4|29.26|10
1728896700000|2024-10-14 09:05:00|29.36|29.22|29.3|29.16|29.36|29.22|29.3|29.16|17
1728897000000|2024-10-14 09:10:00|29.29|29.15|29.32|29.18|29.32|29.18|29.27|29.13|68
1728897300000|2024-10-14 09:15:00|29.31|29.17|29.32|29.18|29.34|29.2|29.25|29.11|66
1728897900000|2024-10-14 09:25:00|29.3|29.16|29.27|29.13|29.3|29.16|29.25|29.11|9
1728898200000|2024-10-14 09:30:00|29.26|29.12|29.28|29.14|29.29|29.15|29.25|29.11|15
1728898500000|2024-10-14 09:35:00|29.27|29.13|29.34|29.2|29.34|29.2|29.27|29.13|33
1728898800000|2024-10-14 09:40:00|29.33|29.19|29.43|29.29|29.44|29.3|29.33|29.19|41
1728899100000|2024-10-14 09:45:00|29.42|29.28|29.37|29.23|29.42|29.28|29.36|29.22|51
1728899400000|2024-10-14 09:50:00|29.36|29.22|29.35|29.21|29.36|29.22|29.31|29.17|60
1728899700000|2024-10-14 09:55:00|29.36|29.22|29.32|29.18|29.36|29.22|29.32|29.18|41
1728900000000|2024-10-14 10:00:00|29.33|29.19|29.35|29.21|29.37|29.23|29.32|29.18|54
1728900300000|2024-10-14 10:05:00|29.34|29.2|29.29|29.15|29.34|29.2|29.25|29.11|58
1728900600000|2024-10-14 10:10:00|29.3|29.16|29.35|29.21|29.36|29.22|29.28|29.14|54
1728900900000|2024-10-14 10:15:00|29.34|29.2|29.37|29.23|29.37|29.23|29.34|29.2|52
1728901200000|2024-10-14 10:20:00|29.38|29.24|29.41|29.27|29.42|29.28|29.37|29.23|16
1728901500000|2024-10-14 10:25:00|29.45|29.31|29.38|29.24|29.45|29.31|29.38|29.24|32
1728901800000|2024-10-14 10:30:00|29.39|29.25|29.38|29.24|29.41|29.27|29.37|29.23|59
1728902100000|2024-10-14 10:35:00|29.37|29.23|29.4|29.26|29.41|29.27|29.37|29.23|22
1728902400000|2024-10-14 10:40:00|29.39|29.25|29.42|29.28|29.43|29.29|29.39|29.25|18
1728902700000|2024-10-14 10:45:00|29.43|29.29|29.44|29.3|29.45|29.31|29.42|29.28|54
1728903000000|2024-10-14 10:50:00|29.43|29.29|29.4|29.26|29.43|29.29|29.39|29.25|33
1728903300000|2024-10-14 10:55:00|29.39|29.25|29.45|29.31|29.45|29.31|29.38|29.24|20
1728903600000|2024-10-14 11:00:00|29.46|29.32|29.36|29.22|29.46|29.32|29.36|29.22|14
1728903900000|2024-10-14 11:05:00|29.35|29.21|29.39|29.25|29.43|29.29|29.35|29.21|51
1728904200000|2024-10-14 11:10:00|29.38|29.24|29.39|29.25|29.41|29.27|29.38|29.24|22
1728904500000|2024-10-14 11:15:00|29.4|29.26|29.4|29.26|29.44|29.3|29.39|29.25|73
1728904800000|2024-10-14 11:20:00|29.39|29.25|29.36|29.22|29.41|29.27|29.36|29.22|60
1728905100000|2024-10-14 11:25:00|29.35|29.21|29.35|29.21|29.37|29.23|29.31|29.17|44
1728905400000|2024-10-14 11:30:00|29.36|29.22|29.35|29.21|29.43|29.29|29.35|29.21|94
1728905700000|2024-10-14 11:35:00|29.36|29.22|29.36|29.22|29.39|29.25|29.35|29.21|97
1728906000000|2024-10-14 11:40:00|29.35|29.21|29.38|29.24|29.4|29.26|29.35|29.21|58
1728906300000|2024-10-14 11:45:00|29.39|29.25|29.34|29.2|29.39|29.25|29.33|29.19|56
1728906600000|2024-10-14 11:50:00|29.33|29.19|29.34|29.2|29.37|29.23|29.32|29.18|28
1728906900000|2024-10-14 11:55:00|29.35|29.21|29.43|29.29|29.44|29.3|29.35|29.21|55
1728907200000|2024-10-14 12:00:00|29.44|29.3|29.38|29.24|29.44|29.3|29.37|29.23|52
1728907500000|2024-10-14 12:05:00|29.37|29.23|29.4|29.26|29.41|29.27|29.37|29.23|84
1728907800000|2024-10-14 12:10:00|29.39|29.25|29.47|29.33|29.48|29.34|29.39|29.25|77
1728908100000|2024-10-14 12:15:00|29.46|29.32|29.44|29.3|29.46|29.32|29.38|29.24|45
1728908400000|2024-10-14 12:20:00|29.43|29.29|29.39|29.25|29.44|29.3|29.39|29.25|25
1728908700000|2024-10-14 12:25:00|29.37|29.23|29.3|29.16|29.39|29.25|29.29|29.15|20
1728909000000|2024-10-14 12:30:00|29.29|29.15|29.38|29.24|29.38|29.24|29.27|29.13|72
1728909300000|2024-10-14 12:35:00|29.37|29.23|29.4|29.26|29.43|29.29|29.36|29.22|88
1728909600000|2024-10-14 12:40:00|29.39|29.25|29.33|29.19|29.4|29.26|29.33|29.19|19
1728910200000|2024-10-14 12:50:00|29.32|29.18|29.32|29.18|29.33|29.19|29.32|29.18|5
1728910500000|2024-10-14 12:55:00|29.31|29.17|29.32|29.18|29.32|29.18|29.31|29.17|10
1728910800000|2024-10-14 13:00:00|29.3|29.16|29.29|29.15|29.31|29.17|29.28|29.14|26
1728911100000|2024-10-14 13:05:00|29.3|29.16|29.34|29.2|29.35|29.21|29.29|29.15|43
1728911400000|2024-10-14 13:10:00|29.33|29.19|29.27|29.13|29.33|29.19|29.26|29.12|24
1728911700000|2024-10-14 13:15:00|29.28|29.14|29.27|29.13|29.32|29.18|29.25|29.11|36
1728912000000|2024-10-14 13:20:00|29.26|29.12|29.28|29.14|29.28|29.14|29.26|29.12|15
1728912300000|2024-10-14 13:25:00|29.27|29.13|29.23|29.09|29.28|29.14|29.23|29.09|35
1728912600000|2024-10-14 13:30:00|29.24|29.1|29.22|29.08|29.24|29.1|29.17|29.03|45
1728912900000|2024-10-14 13:35:00|29.21|29.07|29.17|29.03|29.21|29.07|29.16|29.02|11
1728913200000|2024-10-14 13:40:00|29.16|29.02|29.29|29.15|29.31|29.17|29.16|29.02|76
1728913500000|2024-10-14 13:45:00|29.3|29.16|29.49|29.35|29.5|29.36|29.27|29.13|147
1728913800000|2024-10-14 13:50:00|29.5|29.36|29.39|29.25|29.53|29.39|29.38|29.24|163
1728914100000|2024-10-14 13:55:00|29.4|29.26|29.49|29.35|29.5|29.36|29.39|29.25|96
1728914400000|2024-10-14 14:00:00|29.48|29.34|29.53|29.39|29.59|29.45|29.48|29.34|103
1728914700000|2024-10-14 14:05:00|29.52|29.38|29.59|29.45|29.59|29.45|29.5|29.36|88
1728915000000|2024-10-14 14:10:00|29.58|29.44|29.56|29.42|29.63|29.49|29.55|29.41|49
1728915300000|2024-10-14 14:15:00|29.57|29.43|29.56|29.42|29.57|29.43|29.56|29.42|8
1728915600000|2024-10-14 14:20:00|29.66|29.52|29.74|29.6|29.74|29.6|29.66|29.52|39
1728915900000|2024-10-14 14:25:00|29.73|29.59|29.8|29.66|29.82|29.68|29.72|29.58|99
1728916200000|2024-10-14 14:30:00|29.79|29.65|29.62|29.48|29.79|29.65|29.61|29.47|153
1728916500000|2024-10-14 14:35:00|29.63|29.49|29.59|29.45|29.63|29.49|29.56|29.42|63
1728916800000|2024-10-14 14:40:00|29.6|29.46|29.73|29.59|29.74|29.6|29.58|29.44|141
1728917100000|2024-10-14 14:45:00|29.72|29.58|29.74|29.6|29.78|29.64|29.72|29.58|82
1728917400000|2024-10-14 14:50:00|29.73|29.59|29.59|29.45|29.73|29.59|29.58|29.44|22
1728917700000|2024-10-14 14:55:00|29.6|29.46|29.59|29.45|29.65|29.51|29.59|29.45|86
1728918000000|2024-10-14 15:00:00|29.6|29.46|29.62|29.48|29.66|29.52|29.59|29.45|97
1728918300000|2024-10-14 15:05:00|29.61|29.47|29.69|29.55|29.71|29.57|29.61|29.47|87
1728918600000|2024-10-14 15:10:00|29.7|29.56|29.7|29.56|29.71|29.57|29.7|29.56|3
1728918900000|2024-10-14 15:15:00|29.67|29.53|29.71|29.57|29.74|29.6|29.66|29.52|79
1728919200000|2024-10-14 15:20:00|29.72|29.58|29.69|29.55|29.77|29.63|29.66|29.52|106
1728919500000|2024-10-14 15:25:00|29.68|29.54|29.72|29.58|29.75|29.61|29.66|29.52|147
1728919800000|2024-10-14 15:30:00|29.73|29.59|29.77|29.63|29.78|29.64|29.7|29.56|111
1728920100000|2024-10-14 15:35:00|29.78|29.64|29.77|29.63|29.78|29.64|29.76|29.62|12
1728920700000|2024-10-14 15:45:00|29.71|29.57|29.67|29.53|29.71|29.57|29.65|29.51|18
1728921300000|2024-10-14 15:55:00|29.66|29.52|29.64|29.5|29.67|29.53|29.62|29.48|21
1728921600000|2024-10-14 16:00:00|29.63|29.49|29.67|29.53|29.67|29.53|29.61|29.47|53
1728921900000|2024-10-14 16:05:00|29.66|29.52|29.58|29.44|29.68|29.54|29.58|29.44|47
1728922200000|2024-10-14 16:10:00|29.57|29.43|29.57|29.43|29.58|29.44|29.57|29.43|15
1728922500000|2024-10-14 16:15:00|29.42|29.28|29.32|29.18|29.43|29.29|29.3|29.16|69
1728922800000|2024-10-14 16:20:00|29.31|29.17|29.32|29.18|29.36|29.22|29.3|29.16|66
1728923100000|2024-10-14 16:25:00|29.33|29.19|29.33|29.19|29.34|29.2|29.33|29.19|5
1728923400000|2024-10-14 16:30:00|29.43|29.29|29.44|29.3|29.44|29.3|29.42|29.28|4
1728923700000|2024-10-14 16:35:00|29.43|29.29|29.47|29.33|29.51|29.37|29.42|29.28|52
1728924000000|2024-10-14 16:40:00|29.46|29.32|29.4|29.26|29.48|29.34|29.4|29.26|66
1728924300000|2024-10-14 16:45:00|29.41|29.27|29.4|29.26|29.41|29.27|29.4|29.26|6
1728924600000|2024-10-14 16:50:00|29.28|29.14|29.2|29.06|29.28|29.14|29.15|29.01|69
1728924900000|2024-10-14 16:55:00|29.19|29.05|29.19|29.05|29.2|29.06|29.17|29.03|13
1728925500000|2024-10-14 17:05:00|29.24|29.1|29.25|29.11|29.26|29.12|29.24|29.1|6
1728926100000|2024-10-14 17:15:00|29.26|29.12|29.25|29.11|29.27|29.13|29.24|29.1|18
1728926400000|2024-10-14 17:20:00|29.24|29.1|29.2|29.06|29.25|29.11|29.18|29.04|45
1728927000000|2024-10-14 17:30:00|29.21|29.07|29.28|29.14|29.28|29.14|29.2|29.06|100
1728927300000|2024-10-14 17:35:00|29.29|29.15|29.29|29.15|29.29|29.15|29.25|29.11|93
1728927600000|2024-10-14 17:40:00|29.28|29.14|29.26|29.12|29.29|29.15|29.24|29.1|36
1728927900000|2024-10-14 17:45:00|29.27|29.13|29.26|29.12|29.27|29.13|29.26|29.12|2
1728928200000|2024-10-14 17:50:00|29.21|29.07|29.2|29.06|29.21|29.07|29.19|29.05|28
1728928500000|2024-10-14 17:55:00|29.21|29.07|29.22|29.08|29.23|29.09|29.2|29.06|14
1728929100000|2024-10-14 18:05:00|29.25|29.11|29.25|29.11|29.25|29.11|29.25|29.11|1
1728929400000|2024-10-14 18:10:00|29.24|29.1|29.25|29.11|29.25|29.11|29.24|29.1|10
1728929700000|2024-10-14 18:15:00|29.26|29.12|29.25|29.11|29.26|29.12|29.25|29.11|6
1728930000000|2024-10-14 18:20:00|29.26|29.12|29.3|29.16|29.3|29.16|29.25|29.11|47
1728930300000|2024-10-14 18:25:00|29.31|29.17|29.3|29.16|29.32|29.18|29.29|29.15|34
1728930600000|2024-10-14 18:30:00|29.29|29.15|29.25|29.11|29.31|29.17|29.24|29.1|23
1728930900000|2024-10-14 18:35:00|29.28|29.14|29.31|29.17|29.31|29.17|29.28|29.14|2
1728931200000|2024-10-14 18:40:00|29.32|29.18|29.34|29.2|29.34|29.2|29.31|29.17|15
1728931800000|2024-10-14 18:50:00|29.33|29.19|29.31|29.17|29.33|29.19|29.31|29.17|29
1728932100000|2024-10-14 18:55:00|29.32|29.18|29.27|29.13|29.32|29.18|29.27|29.13|24
1728932400000|2024-10-14 19:00:00|29.26|29.12|29.3|29.16|29.31|29.17|29.25|29.11|32
1728932700000|2024-10-14 19:05:00|29.29|29.15|29.34|29.2|29.36|29.22|29.28|29.14|23
1728933000000|2024-10-14 19:10:00|29.35|29.21|29.36|29.22|29.37|29.23|29.32|29.18|36
1728933300000|2024-10-14 19:15:00|29.35|29.21|29.38|29.24|29.38|29.24|29.33|29.19|48
1728933600000|2024-10-14 19:20:00|29.34|29.2|29.27|29.13|29.34|29.2|29.26|29.12|12
1728933900000|2024-10-14 19:25:00|29.28|29.14|29.22|29.08|29.3|29.16|29.21|29.07|58
1728934200000|2024-10-14 19:30:00|29.21|29.07|29.26|29.12|29.26|29.12|29.21|29.07|40
1728934500000|2024-10-14 19:35:00|29.25|29.11|29.26|29.12|29.26|29.12|29.24|29.1|44
1728934800000|2024-10-14 19:40:00|29.25|29.11|29.27|29.13|29.28|29.14|29.23|29.09|39
1728935100000|2024-10-14 19:45:00|29.26|29.12|29.23|29.09|29.27|29.13|29.22|29.08|44
1728935400000|2024-10-14 19:50:00|29.24|29.1|29.23|29.09|29.24|29.1|29.23|29.09|18
1728935700000|2024-10-14 19:55:00|29.22|29.08|29.21|29.07|29.22|29.08|29.21|29.07|26
1728936300000|2024-10-14 20:05:00|29.2|29.06|29.26|29.12|29.26|29.12|29.19|29.05|27
1728936600000|2024-10-14 20:10:00|29.27|29.13|29.26|29.12|29.28|29.14|29.26|29.12|78
1728936900000|2024-10-14 20:15:00|29.27|29.13|29.29|29.15|29.3|29.16|29.26|29.12|29
1728937200000|2024-10-14 20:20:00|29.28|29.14|29.27|29.13|29.29|29.15|29.26|29.12|24
1728937500000|2024-10-14 20:25:00|29.26|29.12|29.28|29.14|29.28|29.14|29.26|29.12|65
1728937800000|2024-10-14 20:30:00|29.29|29.15|29.27|29.13|29.3|29.16|29.27|29.13|31
1728938100000|2024-10-14 20:35:00|29.28|29.14|29.25|29.11|29.28|29.14|29.25|29.11|26
1728938400000|2024-10-14 20:40:00|29.24|29.1|29.28|29.14|29.29|29.15|29.24|29.1|18
1728938700000|2024-10-14 20:45:00|29.27|29.13|29.25|29.11|29.28|29.14|29.25|29.11|25
1728939000000|2024-10-14 20:50:00|29.26|29.12|29.25|29.11|29.27|29.13|29.25|29.11|18
1728939300000|2024-10-14 20:55:00|29.24|29.1|29.23|29.09|29.25|29.11|29.23|29.09|14
1728939600000|2024-10-14 21:00:00|29.24|29.1|29.23|29.09|29.25|29.11|29.22|29.08|32
1728939900000|2024-10-14 21:05:00|29.22|29.08|29.27|29.13|29.27|29.13|29.22|29.08|10
1728940200000|2024-10-14 21:10:00|29.28|29.14|29.28|29.14|29.28|29.14|29.26|29.12|41
1728940500000|2024-10-14 21:15:00|29.29|29.15|29.19|29.05|29.29|29.15|29.18|29.04|33
1728940800000|2024-10-14 21:20:00|29.2|29.06|29.13|28.99|29.2|29.06|29.13|28.99|16
1728941100000|2024-10-14 21:25:00|29.14|29|29.11|28.97|29.14|29|29.1|28.96|18
1728941400000|2024-10-14 21:30:00|29.1|28.96|29.1|28.96|29.11|28.97|29.09|28.95|13
1728941700000|2024-10-14 21:35:00|29.09|28.95|29.06|28.92|29.1|28.96|29.04|28.9|44
1728942000000|2024-10-14 21:40:00|29.07|28.93|29.08|28.94|29.09|28.95|29.07|28.93|26
1728942300000|2024-10-14 21:45:00|29.07|28.93|29.07|28.93|29.07|28.93|29.06|28.92|5
1728942600000|2024-10-14 21:50:00|29.06|28.92|29.06|28.92|29.06|28.92|29.06|28.92|1
1728942900000|2024-10-14 21:55:00|29.05|28.91|29.06|28.92|29.06|28.92|29.04|28.9|20
1728943200000|2024-10-14 22:00:00|29.05|28.91|29.17|29.03|29.18|29.04|29.05|28.91|102
1728943500000|2024-10-14 22:05:00|29.18|29.04|29.19|29.05|29.21|29.07|29.15|29.01|42
1728943800000|2024-10-14 22:10:00|29.18|29.04|29.21|29.07|29.21|29.07|29.17|29.03|11
1728944100000|2024-10-14 22:15:00|29.2|29.06|29.27|29.13|29.3|29.16|29.19|29.05|54
1728944400000|2024-10-14 22:20:00|29.28|29.14|29.22|29.08|29.33|29.19|29.22|29.08|87
1728944700000|2024-10-14 22:25:00|29.23|29.09|29.31|29.17|29.33|29.19|29.23|29.09|47
1728945000000|2024-10-14 22:30:00|29.32|29.18|29.3|29.16|29.36|29.22|29.29|29.15|59
1728945300000|2024-10-14 22:35:00|29.29|29.15|29.3|29.16|29.31|29.17|29.28|29.14|64
1728945600000|2024-10-14 22:40:00|29.31|29.17|29.35|29.21|29.38|29.24|29.31|29.17|67
1728945900000|2024-10-14 22:45:00|29.36|29.22|29.36|29.22|29.37|29.23|29.33|29.19|77
1728946200000|2024-10-14 22:50:00|29.37|29.23|29.35|29.21|29.38|29.24|29.33|29.19|85
1728946500000|2024-10-14 22:55:00|29.36|29.22|29.49|29.35|29.49|29.35|29.35|29.21|101
1728946800000|2024-10-14 23:00:00|29.5|29.36|29.43|29.29|29.5|29.36|29.38|29.24|98
1728947100000|2024-10-14 23:05:00|29.42|29.28|29.38|29.24|29.43|29.29|29.35|29.21|67
1728947400000|2024-10-14 23:10:00|29.37|29.23|29.37|29.23|29.41|29.27|29.35|29.21|37
1728947700000|2024-10-14 23:15:00|29.38|29.24|29.28|29.14|29.38|29.24|29.28|29.14|71
1728948000000|2024-10-14 23:20:00|29.29|29.15|29.32|29.18|29.36|29.22|29.28|29.14|75
1728948300000|2024-10-14 23:25:00|29.31|29.17|29.32|29.18|29.35|29.21|29.3|29.16|69
1728948600000|2024-10-14 23:30:00|29.31|29.17|29.31|29.17|29.34|29.2|29.31|29.17|53
1728948900000|2024-10-14 23:35:00|29.3|29.16|29.25|29.11|29.3|29.16|29.23|29.09|78
1728949200000|2024-10-14 23:40:00|29.24|29.1|29.23|29.09|29.25|29.11|29.22|29.08|26
1728949500000|2024-10-14 23:45:00|29.22|29.08|29.22|29.08|29.22|29.08|29.22|29.08|1
1728949800000|2024-10-14 23:50:00|29.23|29.09|29.16|29.02|29.23|29.09|29.16|29.02|78
1728950100000|2024-10-14 23:55:00|29.15|29.01|29.14|29|29.16|29.02|29.14|29|38
1728950400000|2024-10-15 00:00:00|29.15|29.01|29.13|28.99|29.16|29.02|29.09|28.95|62
1728950700000|2024-10-15 00:05:00|29.14|29|29.06|28.92|29.19|29.05|29.06|28.92|105
1728951000000|2024-10-15 00:10:00|29.07|28.93|29.01|28.87|29.07|28.93|29|28.86|89
1728951300000|2024-10-15 00:15:00|29|28.86|29.13|28.99|29.13|28.99|29|28.86|66
1728951600000|2024-10-15 00:20:00|29.12|28.98|29.12|28.98|29.13|28.99|29.11|28.97|51
1728951900000|2024-10-15 00:25:00|29.13|28.99|29.15|29.01|29.18|29.04|29.13|28.99|77
1728952200000|2024-10-15 00:30:00|29.14|29|29.01|28.87|29.15|29.01|29.01|28.87|102
1728952500000|2024-10-15 00:35:00|29.02|28.88|28.89|28.75|29.04|28.9|28.89|28.75|117
1728952800000|2024-10-15 00:40:00|28.9|28.76|28.9|28.76|28.96|28.82|28.88|28.74|95
1728953100000|2024-10-15 00:45:00|28.89|28.75|28.91|28.77|28.91|28.77|28.89|28.75|13
1728953400000|2024-10-15 00:50:00|28.98|28.84|29.06|28.92|29.06|28.92|28.98|28.84|66
1728953700000|2024-10-15 00:55:00|29.07|28.93|29.05|28.91|29.09|28.95|29.05|28.91|29
1728954000000|2024-10-15 01:00:00|29.06|28.92|29.14|29|29.14|29|29.05|28.91|49
1728954300000|2024-10-15 01:05:00|29.13|28.99|29.12|28.98|29.13|28.99|29.12|28.98|2
1728954600000|2024-10-15 01:10:00|29.1|28.96|29.07|28.93|29.11|28.97|29.07|28.93|34
1728954900000|2024-10-15 01:15:00|29.08|28.94|29.06|28.92|29.08|28.94|29.06|28.92|7
1728955200000|2024-10-15 01:20:00|28.97|28.83|28.99|28.85|29.01|28.87|28.93|28.79|37
1728955800000|2024-10-15 01:30:00|28.94|28.8|28.89|28.75|28.94|28.8|28.88|28.74|22
1728956100000|2024-10-15 01:35:00|28.88|28.74|28.86|28.72|28.89|28.75|28.85|28.71|37
1728956400000|2024-10-15 01:40:00|28.87|28.73|28.87|28.73|28.87|28.73|28.87|28.73|1
1728956700000|2024-10-15 01:45:00|28.86|28.72|28.84|28.7|28.89|28.75|28.83|28.69|35
1728957000000|2024-10-15 01:50:00|28.85|28.71|28.89|28.75|28.89|28.75|28.84|28.7|55
1728957300000|2024-10-15 01:55:00|28.88|28.74|28.88|28.74|28.89|28.75|28.84|28.7|45
1728957600000|2024-10-15 02:00:00|28.89|28.75|28.92|28.78|28.92|28.78|28.88|28.74|20
1728957900000|2024-10-15 02:05:00|28.91|28.77|28.93|28.79|28.93|28.79|28.89|28.75|9
1728958200000|2024-10-15 02:10:00|28.94|28.8|28.96|28.82|28.96|28.82|28.93|28.79|27
1728958800000|2024-10-15 02:20:00|29|28.86|29.02|28.88|29.04|28.9|29|28.86|10
1728959100000|2024-10-15 02:25:00|29|28.86|29|28.86|29.01|28.87|28.99|28.85|23
1728959400000|2024-10-15 02:30:00|28.99|28.85|29|28.86|29|28.86|28.99|28.85|2
1728960000000|2024-10-15 02:40:00|28.97|28.83|28.96|28.82|28.98|28.84|28.93|28.79|11
1728960300000|2024-10-15 02:45:00|28.94|28.8|28.93|28.79|28.94|28.8|28.92|28.78|22
1728960600000|2024-10-15 02:50:00|28.94|28.8|28.93|28.79|28.94|28.8|28.92|28.78|60
1728961200000|2024-10-15 03:00:00|28.92|28.78|28.91|28.77|28.92|28.78|28.9|28.76|10
1728961800000|2024-10-15 03:10:00|28.93|28.79|28.92|28.78|28.94|28.8|28.92|28.78|60
1728962100000|2024-10-15 03:15:00|28.93|28.79|28.89|28.75|28.93|28.79|28.89|28.75|33
1728962400000|2024-10-15 03:20:00|28.9|28.76|28.88|28.74|28.9|28.76|28.88|28.74|13
1728962700000|2024-10-15 03:25:00|28.87|28.73|28.9|28.76|28.9|28.76|28.87|28.73|16
1728963000000|2024-10-15 03:30:00|28.89|28.75|28.8|28.66|28.9|28.76|28.8|28.66|30
1728963300000|2024-10-15 03:35:00|28.79|28.65|28.79|28.65|28.79|28.65|28.76|28.62|25
1728963600000|2024-10-15 03:40:00|28.83|28.69|28.88|28.74|28.88|28.74|28.83|28.69|16
1728963900000|2024-10-15 03:45:00|28.9|28.76|28.9|28.76|28.91|28.77|28.89|28.75|35
1728964200000|2024-10-15 03:50:00|28.91|28.77|28.83|28.69|28.91|28.77|28.81|28.67|51
1728964500000|2024-10-15 03:55:00|28.82|28.68|28.79|28.65|28.83|28.69|28.79|28.65|52
1728964800000|2024-10-15 04:00:00|28.8|28.66|28.77|28.63|28.8|28.66|28.76|28.62|52
1728965100000|2024-10-15 04:05:00|28.78|28.64|28.71|28.57|28.78|28.64|28.71|28.57|22
1728965400000|2024-10-15 04:10:00|28.72|28.58|28.82|28.68|28.82|28.68|28.72|28.58|61
1728965700000|2024-10-15 04:15:00|28.84|28.7|28.88|28.74|28.89|28.75|28.84|28.7|13
1728966000000|2024-10-15 04:20:00|28.89|28.75|28.92|28.78|28.93|28.79|28.89|28.75|32
1728966300000|2024-10-15 04:25:00|28.91|28.77|28.92|28.78|28.93|28.79|28.9|28.76|34
1728966600000|2024-10-15 04:30:00|28.93|28.79|28.91|28.77|28.93|28.79|28.9|28.76|57
1728966900000|2024-10-15 04:35:00|28.92|28.78|28.92|28.78|28.96|28.82|28.92|28.78|37
1728967200000|2024-10-15 04:40:00|28.91|28.77|28.93|28.79|28.94|28.8|28.9|28.76|41
1728967500000|2024-10-15 04:45:00|28.92|28.78|28.95|28.81|28.95|28.81|28.9|28.76|58
1728967800000|2024-10-15 04:50:00|28.96|28.82|28.97|28.83|28.99|28.85|28.96|28.82|20
1728968100000|2024-10-15 04:55:00|28.98|28.84|28.95|28.81|28.98|28.84|28.95|28.81|40
1728968400000|2024-10-15 05:00:00|28.96|28.82|28.91|28.77|28.96|28.82|28.91|28.77|24
1728968700000|2024-10-15 05:05:00|28.9|28.76|28.86|28.72|28.91|28.77|28.86|28.72|63
1728969000000|2024-10-15 05:10:00|28.85|28.71|28.82|28.68|28.85|28.71|28.78|28.64|52
1728969300000|2024-10-15 05:15:00|28.83|28.69|28.81|28.67|28.84|28.7|28.79|28.65|59
1728969600000|2024-10-15 05:20:00|28.8|28.66|28.83|28.69|28.85|28.71|28.8|28.66|32
1728969900000|2024-10-15 05:25:00|28.82|28.68|28.79|28.65|28.82|28.68|28.75|28.61|64
1728970200000|2024-10-15 05:30:00|28.78|28.64|28.67|28.53|28.78|28.64|28.65|28.51|93
1728970500000|2024-10-15 05:35:00|28.68|28.54|28.7|28.56|28.76|28.62|28.68|28.54|86
1728970800000|2024-10-15 05:40:00|28.71|28.57|28.64|28.5|28.71|28.57|28.63|28.49|62
1728971100000|2024-10-15 05:45:00|28.65|28.51|28.66|28.52|28.67|28.53|28.64|28.5|64
1728971400000|2024-10-15 05:50:00|28.67|28.53|28.65|28.51|28.67|28.53|28.63|28.49|23
1728971700000|2024-10-15 05:55:00|28.64|28.5|28.57|28.43|28.64|28.5|28.55|28.41|37
1728972000000|2024-10-15 06:00:00|28.58|28.44|28.59|28.45|28.61|28.47|28.56|28.42|52
1728972300000|2024-10-15 06:05:00|28.58|28.44|28.55|28.41|28.63|28.49|28.55|28.41|45
1728972600000|2024-10-15 06:10:00|28.54|28.4|28.65|28.51|28.65|28.51|28.53|28.39|54
1728972900000|2024-10-15 06:15:00|28.64|28.5|28.77|28.63|28.77|28.63|28.64|28.5|44
1728973200000|2024-10-15 06:20:00|28.78|28.64|28.76|28.62|28.78|28.64|28.76|28.62|31
1728973500000|2024-10-15 06:25:00|28.75|28.61|28.74|28.6|28.75|28.61|28.73|28.59|16
1728973800000|2024-10-15 06:30:00|28.75|28.61|28.75|28.61|28.76|28.62|28.73|28.59|29
1728974100000|2024-10-15 06:35:00|28.76|28.62|28.77|28.63|28.78|28.64|28.75|28.61|24
1728974400000|2024-10-15 06:40:00|28.78|28.64|28.78|28.64|28.79|28.65|28.78|28.64|15
1728974700000|2024-10-15 06:45:00|28.77|28.63|28.76|28.62|28.78|28.64|28.75|28.61|78
1728975000000|2024-10-15 06:50:00|28.77|28.63|28.77|28.63|28.77|28.63|28.76|28.62|11
1728975300000|2024-10-15 06:55:00|28.8|28.66|28.81|28.67|28.84|28.7|28.8|28.66|17
1728975600000|2024-10-15 07:00:00|28.82|28.68|28.87|28.73|28.87|28.73|28.82|28.68|32
1728975900000|2024-10-15 07:05:00|28.88|28.74|28.89|28.75|28.9|28.76|28.86|28.72|48
1728976200000|2024-10-15 07:10:00|28.9|28.76|28.9|28.76|28.91|28.77|28.89|28.75|15
1728976500000|2024-10-15 07:15:00|28.89|28.75|28.85|28.71|28.89|28.75|28.84|28.7|17
1728976800000|2024-10-15 07:20:00|28.84|28.7|28.8|28.66|28.84|28.7|28.79|28.65|36
1728977100000|2024-10-15 07:25:00|28.81|28.67|28.81|28.67|28.81|28.67|28.8|28.66|63
1728977400000|2024-10-15 07:30:00|28.82|28.68|28.84|28.7|28.85|28.71|28.81|28.67|53
1728977700000|2024-10-15 07:35:00|28.85|28.71|28.88|28.74|28.88|28.74|28.82|28.68|48
1728978000000|2024-10-15 07:40:00|28.87|28.73|28.88|28.74|28.88|28.74|28.85|28.71|23
1728978300000|2024-10-15 07:45:00|28.87|28.73|28.88|28.74|28.89|28.75|28.87|28.73|4
1728978600000|2024-10-15 07:50:00|28.89|28.75|28.89|28.75|28.9|28.76|28.88|28.74|7
1728978900000|2024-10-15 07:55:00|28.88|28.74|28.85|28.71|28.89|28.75|28.85|28.71|14
1728979200000|2024-10-15 08:00:00|28.86|28.72|28.89|28.75|28.91|28.77|28.84|28.7|24
1728979500000|2024-10-15 08:05:00|28.88|28.74|28.97|28.83|28.97|28.83|28.88|28.74|34
1728979800000|2024-10-15 08:10:00|28.98|28.84|29|28.86|29.01|28.87|28.97|28.83|19
1728980100000|2024-10-15 08:15:00|29.01|28.87|29.01|28.87|29.02|28.88|28.99|28.85|71
1728980400000|2024-10-15 08:20:00|29|28.86|29.01|28.87|29.02|28.88|28.99|28.85|54
1728980700000|2024-10-15 08:25:00|29.02|28.88|29.04|28.9|29.04|28.9|29.01|28.87|39
1728981000000|2024-10-15 08:30:00|29.03|28.89|29.08|28.94|29.09|28.95|29.03|28.89|50
1728981300000|2024-10-15 08:35:00|29.09|28.95|29.12|28.98|29.12|28.98|29.07|28.93|34
1728981600000|2024-10-15 08:40:00|29.08|28.94|29.08|28.94|29.09|28.95|29.06|28.92|26
1728981900000|2024-10-15 08:45:00|29.06|28.92|29.06|28.92|29.06|28.92|29.04|28.9|19
1728982200000|2024-10-15 08:50:00|29.05|28.91|28.97|28.83|29.07|28.93|28.97|28.83|31
1728982500000|2024-10-15 08:55:00|28.98|28.84|29.03|28.89|29.03|28.89|28.98|28.84|36
1728982800000|2024-10-15 09:00:00|29.04|28.9|28.99|28.85|29.05|28.91|28.98|28.84|85
1728983100000|2024-10-15 09:05:00|28.98|28.84|28.88|28.74|29|28.86|28.87|28.73|75
1728983400000|2024-10-15 09:10:00|28.87|28.73|28.97|28.83|28.97|28.83|28.87|28.73|47
1728983700000|2024-10-15 09:15:00|28.98|28.84|28.98|28.84|29.04|28.9|28.93|28.79|75
1728984300000|2024-10-15 09:25:00|28.97|28.83|28.99|28.85|29.01|28.87|28.97|28.83|27
1728984600000|2024-10-15 09:30:00|28.98|28.84|29.12|28.98|29.12|28.98|28.94|28.8|103
1728984900000|2024-10-15 09:35:00|29.17|29.03|29.08|28.94|29.17|29.03|29.07|28.93|69
1728985200000|2024-10-15 09:40:00|29.07|28.93|29.07|28.93|29.07|28.93|29.02|28.88|61
1728985500000|2024-10-15 09:45:00|29.06|28.92|29.1|28.96|29.1|28.96|29.05|28.91|61
1728985800000|2024-10-15 09:50:00|29.09|28.95|29.08|28.94|29.11|28.97|29.07|28.93|56
1728986100000|2024-10-15 09:55:00|29.07|28.93|28.99|28.85|29.08|28.94|28.99|28.85|33
1728986400000|2024-10-15 10:00:00|28.97|28.83|29.06|28.92|29.06|28.92|28.97|28.83|54
1728986700000|2024-10-15 10:05:00|29.05|28.91|29.02|28.88|29.1|28.96|28.99|28.85|63
1728987000000|2024-10-15 10:10:00|29.01|28.87|29.16|29.02|29.18|29.04|28.98|28.84|95
1728987300000|2024-10-15 10:15:00|29.15|29.01|29.14|29|29.17|29.03|29.12|28.98|110
1728987600000|2024-10-15 10:20:00|29.13|28.99|29.19|29.05|29.2|29.06|29.12|28.98|109
1728987900000|2024-10-15 10:25:00|29.2|29.06|29.19|29.05|29.21|29.07|29.15|29.01|86
1728988200000|2024-10-15 10:30:00|29.2|29.06|29.25|29.11|29.25|29.11|29.19|29.05|80
1728988500000|2024-10-15 10:35:00|29.24|29.1|29.23|29.09|29.25|29.11|29.19|29.05|93
1728988800000|2024-10-15 10:40:00|29.24|29.1|29.32|29.18|29.32|29.18|29.22|29.08|104
1728989100000|2024-10-15 10:45:00|29.33|29.19|29.36|29.22|29.41|29.27|29.32|29.18|73
1728989400000|2024-10-15 10:50:00|29.35|29.21|29.36|29.22|29.38|29.24|29.31|29.17|50
1728989700000|2024-10-15 10:55:00|29.37|29.23|29.29|29.15|29.38|29.24|29.28|29.14|60
1728990000000|2024-10-15 11:00:00|29.3|29.16|29.26|29.12|29.33|29.19|29.25|29.11|74
1728990300000|2024-10-15 11:05:00|29.25|29.11|29.07|28.93|29.26|29.12|29.06|28.92|123
1728990600000|2024-10-15 11:10:00|29.08|28.94|28.97|28.83|29.11|28.97|28.93|28.79|139
1728990900000|2024-10-15 11:15:00|28.96|28.82|28.86|28.72|28.97|28.83|28.84|28.7|130
1728991200000|2024-10-15 11:20:00|28.87|28.73|28.86|28.72|28.95|28.81|28.85|28.71|116
1728991500000|2024-10-15 11:25:00|28.85|28.71|28.89|28.75|28.9|28.76|28.74|28.6|132
1728991800000|2024-10-15 11:30:00|28.88|28.74|29.05|28.91|29.1|28.96|28.84|28.7|133
1728992100000|2024-10-15 11:35:00|29.06|28.92|28.79|28.65|29.06|28.92|28.76|28.62|139
1728992400000|2024-10-15 11:40:00|28.8|28.66|28.81|28.67|28.91|28.77|28.76|28.62|119
1728992700000|2024-10-15 11:45:00|28.8|28.66|28.87|28.73|28.87|28.73|28.72|28.58|116
1728993000000|2024-10-15 11:50:00|28.79|28.65|28.5|28.36|28.79|28.65|28.5|28.36|116
1728993300000|2024-10-15 11:55:00|28.51|28.37|28.55|28.41|28.55|28.41|28.43|28.29|153
1728993600000|2024-10-15 12:00:00|28.56|28.42|28.66|28.52|28.74|28.6|28.53|28.39|131
1728993900000|2024-10-15 12:05:00|28.67|28.53|28.7|28.56|28.72|28.58|28.62|28.48|106
1728994200000|2024-10-15 12:10:00|28.69|28.55|28.51|28.37|28.7|28.56|28.46|28.32|153
1728994500000|2024-10-15 12:15:00|28.64|28.5|28.64|28.5|28.67|28.53|28.63|28.49|53
1728994800000|2024-10-15 12:20:00|28.65|28.51|28.64|28.5|28.71|28.57|28.57|28.43|91
1728995100000|2024-10-15 12:25:00|28.65|28.51|28.64|28.5|28.65|28.51|28.64|28.5|2
1728995400000|2024-10-15 12:30:00|28.66|28.52|28.86|28.72|28.87|28.73|28.66|28.52|124
1728995700000|2024-10-15 12:35:00|28.85|28.71|28.87|28.73|28.89|28.75|28.78|28.64|122
1728996000000|2024-10-15 12:40:00|28.88|28.74|28.86|28.72|28.93|28.79|28.84|28.7|154
1728996300000|2024-10-15 12:45:00|28.87|28.73|28.92|28.78|28.93|28.79|28.82|28.68|110
1728996600000|2024-10-15 12:50:00|28.91|28.77|28.81|28.67|28.91|28.77|28.79|28.65|90
1728996900000|2024-10-15 12:55:00|28.8|28.66|28.82|28.68|28.83|28.69|28.78|28.64|55
1728997200000|2024-10-15 13:00:00|28.83|28.69|28.9|28.76|28.92|28.78|28.81|28.67|110
1728997500000|2024-10-15 13:05:00|28.89|28.75|28.94|28.8|28.95|28.81|28.82|28.68|69
1728997800000|2024-10-15 13:10:00|28.95|28.81|28.91|28.77|28.95|28.81|28.88|28.74|48
1728998100000|2024-10-15 13:15:00|28.9|28.76|28.81|28.67|28.92|28.78|28.8|28.66|97
1728998400000|2024-10-15 13:20:00|28.82|28.68|28.79|28.65|28.85|28.71|28.76|28.62|81
1728998700000|2024-10-15 13:25:00|28.78|28.64|28.7|28.56|28.79|28.65|28.67|28.53|99
1728999000000|2024-10-15 13:30:00|28.71|28.57|28.75|28.61|28.78|28.64|28.62|28.48|163
1728999300000|2024-10-15 13:35:00|28.76|28.62|28.81|28.67|28.83|28.69|28.68|28.54|136
1728999600000|2024-10-15 13:40:00|28.8|28.66|29.13|28.99|29.13|28.99|28.8|28.66|117
1728999900000|2024-10-15 13:45:00|29.14|29|29.25|29.11|29.26|29.12|29.04|28.9|239
1729000200000|2024-10-15 13:50:00|29.24|29.1|29.46|29.32|29.46|29.32|29.23|29.09|221
1729000500000|2024-10-15 13:55:00|29.47|29.33|29.55|29.41|29.65|29.51|29.42|29.28|221
1729000800000|2024-10-15 14:00:00|29.56|29.42|29.57|29.43|29.68|29.54|29.49|29.35|324
1729001100000|2024-10-15 14:05:00|29.56|29.42|29.47|29.33|29.57|29.43|29.32|29.18|281
1729001400000|2024-10-15 14:10:00|29.46|29.32|29.54|29.4|29.62|29.48|29.45|29.31|259
1729001700000|2024-10-15 14:15:00|29.53|29.39|29.45|29.31|29.58|29.44|29.34|29.2|369
1729002000000|2024-10-15 14:20:00|29.44|29.3|29.24|29.1|29.46|29.32|29.18|29.04|401
1729002300000|2024-10-15 14:25:00|29.25|29.11|29.12|28.98|29.34|29.2|29.12|28.98|318
1729002600000|2024-10-15 14:30:00|29.11|28.97|28.93|28.79|29.2|29.06|28.92|28.78|393
1729002900000|2024-10-15 14:35:00|28.92|28.78|28.5|28.36|28.97|28.83|28.46|28.32|476
1729003200000|2024-10-15 14:40:00|28.51|28.37|28.49|28.35|28.56|28.42|28.35|28.21|476
1729003500000|2024-10-15 14:45:00|28.48|28.34|28.67|28.53|28.67|28.53|28.27|28.13|392
1729003800000|2024-10-15 14:50:00|28.68|28.54|28.65|28.51|28.69|28.55|28.51|28.37|262
1729004100000|2024-10-15 14:55:00|28.64|28.5|28.44|28.3|28.69|28.55|28.42|28.28|210
1729004400000|2024-10-15 15:00:00|28.45|28.31|28.24|28.1|28.45|28.31|28.16|28.02|296
1729004700000|2024-10-15 15:05:00|28.25|28.11|27.73|27.59|28.29|28.15|27.62|27.48|370
1729005000000|2024-10-15 15:10:00|27.72|27.58|28.1|27.96|28.1|27.96|27.67|27.53|296
1729005300000|2024-10-15 15:15:00|28.11|27.97|28.13|27.99|28.31|28.17|28.11|27.97|229
1729005600000|2024-10-15 15:20:00|28.15|28.01|28.04|27.9|28.17|28.03|27.98|27.84|293
1729005900000|2024-10-15 15:25:00|28.05|27.91|28.26|28.12|28.28|28.14|28.04|27.9|184
1729006200000|2024-10-15 15:30:00|28.27|28.13|28.41|28.27|28.43|28.29|28.23|28.09|276
1729006500000|2024-10-15 15:35:00|28.4|28.26|28.27|28.13|28.43|28.29|28.24|28.1|223
1729006800000|2024-10-15 15:40:00|28.26|28.12|28.36|28.22|28.38|28.24|28.24|28.1|241
1729007100000|2024-10-15 15:45:00|28.35|28.21|28.24|28.1|28.4|28.26|28.17|28.03|266
1729007400000|2024-10-15 15:50:00|28.23|28.09|28.17|28.03|28.32|28.18|28.17|28.03|226
1729007700000|2024-10-15 15:55:00|28.16|28.02|28.19|28.05|28.24|28.1|28.14|28|188
1729008000000|2024-10-15 16:00:00|28.2|28.06|28.22|28.08|28.3|28.16|28.11|27.97|220
1729008300000|2024-10-15 16:05:00|28.2|28.06|28.4|28.26|28.42|28.28|28.16|28.02|214
1729008600000|2024-10-15 16:10:00|28.41|28.27|28.38|28.24|28.44|28.3|28.35|28.21|175
1729008900000|2024-10-15 16:15:00|28.39|28.25|28.46|28.32|28.48|28.34|28.37|28.23|182
1729009200000|2024-10-15 16:20:00|28.45|28.31|28.49|28.35|28.5|28.36|28.45|28.31|55
1729009500000|2024-10-15 16:25:00|28.5|28.36|28.5|28.36|28.52|28.38|28.43|28.29|159
1729009800000|2024-10-15 16:30:00|28.49|28.35|28.52|28.38|28.53|28.39|28.46|28.32|134
1729010100000|2024-10-15 16:35:00|28.53|28.39|28.57|28.43|28.57|28.43|28.5|28.36|121
1729010400000|2024-10-15 16:40:00|28.58|28.44|28.55|28.41|28.65|28.51|28.49|28.35|167
1729010700000|2024-10-15 16:45:00|28.54|28.4|28.52|28.38|28.59|28.45|28.51|28.37|115
1729011000000|2024-10-15 16:50:00|28.49|28.35|28.4|28.26|28.51|28.37|28.4|28.26|72
1729011300000|2024-10-15 16:55:00|28.41|28.27|28.43|28.29|28.49|28.35|28.41|28.27|133
1729011600000|2024-10-15 17:00:00|28.44|28.3|28.4|28.26|28.52|28.38|28.37|28.23|194
1729011900000|2024-10-15 17:05:00|28.41|28.27|28.43|28.29|28.44|28.3|28.4|28.26|23
1729012200000|2024-10-15 17:10:00|28.36|28.22|28.35|28.21|28.36|28.22|28.24|28.1|199
1729012500000|2024-10-15 17:15:00|28.35|28.21|28.32|28.18|28.39|28.25|28.27|28.13|160
1729012800000|2024-10-15 17:20:00|28.31|28.17|28.33|28.19|28.35|28.21|28.25|28.11|155
1729013100000|2024-10-15 17:25:00|28.34|28.2|28.31|28.17|28.35|28.21|28.27|28.13|114
1729013400000|2024-10-15 17:30:00|28.3|28.16|28.3|28.16|28.37|28.23|28.29|28.15|107
1729013700000|2024-10-15 17:35:00|28.31|28.17|28.4|28.26|28.41|28.27|28.3|28.16|94
1729014000000|2024-10-15 17:40:00|28.41|28.27|28.5|28.36|28.55|28.41|28.41|28.27|92
1729014300000|2024-10-15 17:45:00|28.48|28.34|28.5|28.36|28.51|28.37|28.45|28.31|131
1729014600000|2024-10-15 17:50:00|28.49|28.35|28.51|28.37|28.52|28.38|28.46|28.32|97
1729014900000|2024-10-15 17:55:00|28.5|28.36|28.38|28.24|28.51|28.37|28.38|28.24|55
1729015200000|2024-10-15 18:00:00|28.39|28.25|28.48|28.34|28.49|28.35|28.35|28.21|96
1729015500000|2024-10-15 18:05:00|28.49|28.35|28.46|28.32|28.53|28.39|28.44|28.3|115
1729015800000|2024-10-15 18:10:00|28.45|28.31|28.5|28.36|28.51|28.37|28.44|28.3|80
1729016100000|2024-10-15 18:15:00|28.51|28.37|28.6|28.46|28.61|28.47|28.5|28.36|77
1729016400000|2024-10-15 18:20:00|28.61|28.47|28.63|28.49|28.65|28.51|28.6|28.46|111
1729016700000|2024-10-15 18:25:00|28.64|28.5|28.61|28.47|28.64|28.5|28.6|28.46|80
1729017000000|2024-10-15 18:30:00|28.62|28.48|28.6|28.46|28.63|28.49|28.6|28.46|111
1729017300000|2024-10-15 18:35:00|28.61|28.47|28.62|28.48|28.63|28.49|28.6|28.46|70
1729017600000|2024-10-15 18:40:00|28.63|28.49|28.61|28.47|28.63|28.49|28.52|28.38|60
1729017900000|2024-10-15 18:45:00|28.63|28.49|28.62|28.48|28.69|28.55|28.62|28.48|70
1729018200000|2024-10-15 18:50:00|28.61|28.47|28.57|28.43|28.62|28.48|28.55|28.41|62
1729018500000|2024-10-15 18:55:00|28.56|28.42|28.51|28.37|28.57|28.43|28.51|28.37|76
1729018800000|2024-10-15 19:00:00|28.5|28.36|28.45|28.31|28.54|28.4|28.44|28.3|65
1729019100000|2024-10-15 19:05:00|28.44|28.3|28.43|28.29|28.46|28.32|28.38|28.24|119
1729019400000|2024-10-15 19:10:00|28.44|28.3|28.46|28.32|28.48|28.34|28.41|28.27|95
1729019700000|2024-10-15 19:15:00|28.45|28.31|28.34|28.2|28.47|28.33|28.33|28.19|111
1729020000000|2024-10-15 19:20:00|28.33|28.19|28.31|28.17|28.36|28.22|28.28|28.14|74
1729020300000|2024-10-15 19:25:00|28.3|28.16|28.25|28.11|28.31|28.17|28.23|28.09|62
1729020600000|2024-10-15 19:30:00|28.24|28.1|28.26|28.12|28.32|28.18|28.24|28.1|68
1729020900000|2024-10-15 19:35:00|28.27|28.13|28.32|28.18|28.33|28.19|28.23|28.09|84
1729021200000|2024-10-15 19:40:00|28.33|28.19|28.34|28.2|28.35|28.21|28.32|28.18|36
1729021500000|2024-10-15 19:45:00|28.35|28.21|28.33|28.19|28.36|28.22|28.3|28.16|79
1729021800000|2024-10-15 19:50:00|28.32|28.18|28.34|28.2|28.35|28.21|28.29|28.15|41
1729022100000|2024-10-15 19:55:00|28.33|28.19|28.31|28.17|28.33|28.19|28.29|28.15|37
1729022400000|2024-10-15 20:00:00|28.3|28.16|28.3|28.16|28.34|28.2|28.3|28.16|47
1729022700000|2024-10-15 20:05:00|28.29|28.15|28.32|28.18|28.32|28.18|28.27|28.13|30
1729023000000|2024-10-15 20:10:00|28.33|28.19|28.24|28.1|28.33|28.19|28.24|28.1|42
1729023300000|2024-10-15 20:15:00|28.25|28.11|28.15|28.01|28.25|28.11|28.13|27.99|81
1729023600000|2024-10-15 20:20:00|28.14|28|28.05|27.91|28.14|28|27.98|27.84|100
1729023900000|2024-10-15 20:25:00|28.06|27.92|27.94|27.8|28.08|27.94|27.94|27.8|87
1729024200000|2024-10-15 20:30:00|27.95|27.81|27.88|27.74|27.98|27.84|27.88|27.74|129
1729024500000|2024-10-15 20:35:00|27.89|27.75|27.85|27.71|27.9|27.76|27.85|27.71|121
1729024800000|2024-10-15 20:40:00|27.86|27.72|27.92|27.78|27.93|27.79|27.86|27.72|70
1729025100000|2024-10-15 20:45:00|27.91|27.77|28.19|28.05|28.49|28.35|27.91|27.77|266
1729025400000|2024-10-15 20:50:00|28.2|28.06|28.07|27.93|28.21|28.07|28.03|27.89|160
1729025700000|2024-10-15 20:55:00|28.08|27.94|27.85|27.71|28.11|27.97|27.85|27.71|168
1729026000000|2024-10-15 21:00:00|27.86|27.72|27.97|27.83|27.98|27.84|27.84|27.7|91
1729026300000|2024-10-15 21:05:00|27.96|27.82|27.94|27.8|28|27.86|27.92|27.78|85
1729026600000|2024-10-15 21:10:00|27.93|27.79|27.91|27.77|27.94|27.8|27.89|27.75|75
1729026900000|2024-10-15 21:15:00|27.9|27.76|27.98|27.84|28|27.86|27.9|27.76|70
1729027200000|2024-10-15 21:20:00|27.97|27.83|28.04|27.9|28.04|27.9|27.95|27.81|60
1729027500000|2024-10-15 21:25:00|28.05|27.91|28.04|27.9|28.08|27.94|28.03|27.89|22
1729027800000|2024-10-15 21:30:00|28.05|27.91|28.07|27.93|28.08|27.94|28.03|27.89|17
1729028100000|2024-10-15 21:35:00|28.06|27.92|27.99|27.85|28.06|27.92|27.97|27.83|36
1729028400000|2024-10-15 21:40:00|28|27.86|28.01|27.87|28.01|27.87|27.98|27.84|14
1729028700000|2024-10-15 21:45:00|28.02|27.88|28.03|27.89|28.03|27.89|28.01|27.87|4
1729029000000|2024-10-15 21:50:00|28.05|27.91|28.05|27.91|28.07|27.93|28.05|27.91|20
1729029300000|2024-10-15 21:55:00|28.06|27.92|28.15|28.01|28.18|28.04|28.05|27.91|42
1729029600000|2024-10-15 22:00:00|28.14|28|28.08|27.94|28.2|28.06|28.08|27.94|83
1729029900000|2024-10-15 22:05:00|28.09|27.95|28.09|27.95|28.11|27.97|28.06|27.92|51
1729030200000|2024-10-15 22:10:00|28.1|27.96|28.11|27.97|28.16|28.02|28.09|27.95|42
1729030500000|2024-10-15 22:15:00|28.12|27.98|28.18|28.04|28.2|28.06|28.11|27.97|43
1729030800000|2024-10-15 22:20:00|28.17|28.03|28.22|28.08|28.24|28.1|28.17|28.03|66
1729031100000|2024-10-15 22:25:00|28.23|28.09|28.17|28.03|28.23|28.09|28.17|28.03|31
1729031400000|2024-10-15 22:30:00|28.15|28.01|28.17|28.03|28.17|28.03|28.13|27.99|10
1729031700000|2024-10-15 22:35:00|28.16|28.02|28.06|27.92|28.16|28.02|28.05|27.91|53
1729032000000|2024-10-15 22:40:00|28.05|27.91|28.12|27.98|28.13|27.99|28.03|27.89|84
1729032300000|2024-10-15 22:45:00|28.11|27.97|28.1|27.96|28.16|28.02|28.1|27.96|34
1729032600000|2024-10-15 22:50:00|28.09|27.95|28.03|27.89|28.09|27.95|28.03|27.89|59
1729032900000|2024-10-15 22:55:00|28.02|27.88|27.97|27.83|28.03|27.89|27.97|27.83|36
1729033200000|2024-10-15 23:00:00|27.96|27.82|27.97|27.83|27.98|27.84|27.95|27.81|44
1729033500000|2024-10-15 23:05:00|27.96|27.82|28.01|27.87|28.01|27.87|27.94|27.8|54
1729033800000|2024-10-15 23:10:00|28.02|27.88|28.05|27.91|28.06|27.92|28.01|27.87|33
1729034100000|2024-10-15 23:15:00|28.06|27.92|28.08|27.94|28.08|27.94|28.03|27.89|37
1729034400000|2024-10-15 23:20:00|28.07|27.93|28.11|27.97|28.12|27.98|28.06|27.92|33
1729034700000|2024-10-15 23:25:00|28.1|27.96|28.11|27.97|28.12|27.98|28.07|27.93|37
1729035000000|2024-10-15 23:30:00|28.1|27.96|28.18|28.04|28.19|28.05|28.1|27.96|55
1729035300000|2024-10-15 23:35:00|28.19|28.05|28.23|28.09|28.23|28.09|28.18|28.04|39
1729035600000|2024-10-15 23:40:00|28.22|28.08|28.24|28.1|28.31|28.17|28.22|28.08|71
1729035900000|2024-10-15 23:45:00|28.25|28.11|28.27|28.13|28.28|28.14|28.24|28.1|57
1729036200000|2024-10-15 23:50:00|28.28|28.14|28.26|28.12|28.28|28.14|28.25|28.11|47
1729036500000|2024-10-15 23:55:00|28.27|28.13|28.3|28.16|28.31|28.17|28.25|28.11|42
1729036800000|2024-10-16 00:00:00|28.29|28.15|28.23|28.09|28.29|28.15|28.2|28.06|69
1729037100000|2024-10-16 00:05:00|28.22|28.08|28.17|28.03|28.23|28.09|28.16|28.02|76
1729037400000|2024-10-16 00:10:00|28.18|28.04|28.12|27.98|28.18|28.04|28.11|27.97|29
1729037700000|2024-10-16 00:15:00|28.11|27.97|28.2|28.06|28.2|28.06|28.11|27.97|30
1729038000000|2024-10-16 00:20:00|28.19|28.05|28.1|27.96|28.19|28.05|28.1|27.96|53
1729038300000|2024-10-16 00:25:00|28.09|27.95|28.09|27.95|28.12|27.98|28.08|27.94|79
1729038600000|2024-10-16 00:30:00|28.1|27.96|28.1|27.96|28.11|27.97|28.1|27.96|11
1729038900000|2024-10-16 00:35:00|28.11|27.97|28.08|27.94|28.11|27.97|28.06|27.92|48
1729039200000|2024-10-16 00:40:00|28.07|27.93|28.11|27.97|28.17|28.03|28.07|27.93|44
1729039500000|2024-10-16 00:45:00|28.12|27.98|28.04|27.9|28.12|27.98|28|27.86|55
1729039800000|2024-10-16 00:50:00|28.05|27.91|28|27.86|28.05|27.91|28|27.86|58
1729040100000|2024-10-16 00:55:00|28.01|27.87|27.99|27.85|28.01|27.87|27.97|27.83|49
1729040400000|2024-10-16 01:00:00|27.98|27.84|28.01|27.87|28.01|27.87|27.96|27.82|22
1729040700000|2024-10-16 01:05:00|27.95|27.81|27.87|27.73|27.95|27.81|27.85|27.71|28
1729041000000|2024-10-16 01:10:00|27.86|27.72|27.89|27.75|27.89|27.75|27.8|27.66|80
1729041300000|2024-10-16 01:15:00|27.9|27.76|28|27.86|28.08|27.94|27.9|27.76|139
1729041600000|2024-10-16 01:20:00|28.01|27.87|28.1|27.96|28.1|27.96|28|27.86|80
1729041900000|2024-10-16 01:25:00|28.09|27.95|28.13|27.99|28.15|28.01|28.09|27.95|63
1729042200000|2024-10-16 01:30:00|28.14|28|28.05|27.91|28.14|28|28.02|27.88|58
1729042500000|2024-10-16 01:35:00|28.06|27.92|28.04|27.9|28.08|27.94|27.99|27.85|97
1729042800000|2024-10-16 01:40:00|28.03|27.89|28.04|27.9|28.05|27.91|28|27.86|48
1729043100000|2024-10-16 01:45:00|28.03|27.89|28.04|27.9|28.04|27.9|27.98|27.84|56
1729043400000|2024-10-16 01:50:00|28.03|27.89|28.09|27.95|28.11|27.97|28.03|27.89|101
1729043700000|2024-10-16 01:55:00|28.08|27.94|28.1|27.96|28.11|27.97|28.08|27.94|31
1729044000000|2024-10-16 02:00:00|28.09|27.95|28.15|28.01|28.15|28.01|28.07|27.93|57
1729044300000|2024-10-16 02:05:00|28.16|28.02|28.23|28.09|28.24|28.1|28.16|28.02|90
1729044600000|2024-10-16 02:10:00|28.24|28.1|28.27|28.13|28.29|28.15|28.24|28.1|40
1729044900000|2024-10-16 02:15:00|28.26|28.12|28.16|28.02|28.26|28.12|28.15|28.01|47
1729045200000|2024-10-16 02:20:00|28.15|28.01|28.15|28.01|28.17|28.03|28.12|27.98|37
1729045500000|2024-10-16 02:25:00|28.16|28.02|28.12|27.98|28.16|28.02|28.1|27.96|49
1729045800000|2024-10-16 02:30:00|28.1|27.96|28.14|28|28.14|28|28.08|27.94|61
1729046100000|2024-10-16 02:35:00|28.15|28.01|28.16|28.02|28.17|28.03|28.13|27.99|48
1729046400000|2024-10-16 02:40:00|28.17|28.03|28.1|27.96|28.17|28.03|28.09|27.95|44
1729046700000|2024-10-16 02:45:00|28.11|27.97|28.11|27.97|28.14|28|28.1|27.96|51
1729047000000|2024-10-16 02:50:00|28.12|27.98|28.09|27.95|28.14|28|28.05|27.91|48
1729047300000|2024-10-16 02:55:00|28.08|27.94|28.05|27.91|28.09|27.95|28.05|27.91|38
1729047600000|2024-10-16 03:00:00|28.06|27.92|28.02|27.88|28.06|27.92|28.01|27.87|32
1729047900000|2024-10-16 03:05:00|28.01|27.87|27.99|27.85|28.02|27.88|27.97|27.83|29
1729048200000|2024-10-16 03:10:00|27.98|27.84|27.92|27.78|28|27.86|27.92|27.78|38
1729048500000|2024-10-16 03:15:00|27.91|27.77|27.87|27.73|27.92|27.78|27.84|27.7|61
1729048800000|2024-10-16 03:20:00|27.88|27.74|27.87|27.73|27.91|27.77|27.85|27.71|50
1729049100000|2024-10-16 03:25:00|27.88|27.74|27.91|27.77|27.91|27.77|27.87|27.73|35
1729049400000|2024-10-16 03:30:00|27.89|27.75|27.88|27.74|27.89|27.75|27.83|27.69|44
1729049700000|2024-10-16 03:35:00|27.87|27.73|27.84|27.7|27.88|27.74|27.84|27.7|72
1729050000000|2024-10-16 03:40:00|27.85|27.71|27.84|27.7|27.86|27.72|27.81|27.67|26
1729050300000|2024-10-16 03:45:00|27.85|27.71|27.88|27.74|27.9|27.76|27.84|27.7|64
1729050600000|2024-10-16 03:50:00|27.87|27.73|27.82|27.68|27.88|27.74|27.82|27.68|22
1729051200000|2024-10-16 04:00:00|27.78|27.64|27.78|27.64|27.8|27.66|27.74|27.6|57
1729051500000|2024-10-16 04:05:00|27.79|27.65|27.8|27.66|27.81|27.67|27.75|27.61|40
1729051800000|2024-10-16 04:10:00|27.81|27.67|27.82|27.68|27.82|27.68|27.8|27.66|20
1729052100000|2024-10-16 04:15:00|27.85|27.71|27.79|27.65|27.85|27.71|27.78|27.64|35
1729052400000|2024-10-16 04:20:00|27.78|27.64|27.74|27.6|27.79|27.65|27.74|27.6|49
1729052700000|2024-10-16 04:25:00|27.73|27.59|27.68|27.54|27.74|27.6|27.66|27.52|50
1729053000000|2024-10-16 04:30:00|27.69|27.55|27.65|27.51|27.69|27.55|27.64|27.5|39
1729053300000|2024-10-16 04:35:00|27.64|27.5|27.6|27.46|27.66|27.52|27.59|27.45|38
1729053600000|2024-10-16 04:40:00|27.61|27.47|27.65|27.51|27.66|27.52|27.61|27.47|55
1729053900000|2024-10-16 04:45:00|27.64|27.5|27.65|27.51|27.66|27.52|27.6|27.46|48
1729054200000|2024-10-16 04:50:00|27.66|27.52|27.73|27.59|27.73|27.59|27.66|27.52|66
1729054500000|2024-10-16 04:55:00|27.72|27.58|27.72|27.58|27.73|27.59|27.7|27.56|31
1729054800000|2024-10-16 05:00:00|27.71|27.57|27.73|27.59|27.75|27.61|27.7|27.56|69
1729055100000|2024-10-16 05:05:00|27.72|27.58|27.72|27.58|27.75|27.61|27.7|27.56|59
1729055400000|2024-10-16 05:10:00|27.73|27.59|27.78|27.64|27.78|27.64|27.72|27.58|40
1729055700000|2024-10-16 05:15:00|27.77|27.63|27.83|27.69|27.84|27.7|27.77|27.63|53
1729056000000|2024-10-16 05:20:00|27.84|27.7|27.85|27.71|27.86|27.72|27.83|27.69|64
1729056300000|2024-10-16 05:25:00|27.86|27.72|27.88|27.74|27.89|27.75|27.85|27.71|15
1729056600000|2024-10-16 05:30:00|27.89|27.75|27.83|27.69|27.89|27.75|27.82|27.68|71
1729056900000|2024-10-16 05:35:00|27.84|27.7|27.87|27.73|27.88|27.74|27.82|27.68|32
1729057200000|2024-10-16 05:40:00|27.88|27.74|27.9|27.76|27.9|27.76|27.88|27.74|7
1729057500000|2024-10-16 05:45:00|27.91|27.77|27.9|27.76|27.91|27.77|27.89|27.75|38
1729057800000|2024-10-16 05:50:00|27.88|27.74|27.86|27.72|27.88|27.74|27.86|27.72|2
1729058100000|2024-10-16 05:55:00|27.85|27.71|27.85|27.71|27.86|27.72|27.83|27.69|51
1729058400000|2024-10-16 06:00:00|27.84|27.7|27.8|27.66|27.84|27.7|27.79|27.65|95
1729058700000|2024-10-16 06:05:00|27.81|27.67|27.8|27.66|27.81|27.67|27.8|27.66|32
1729059000000|2024-10-16 06:10:00|27.81|27.67|27.87|27.73|27.87|27.73|27.8|27.66|29
1729059300000|2024-10-16 06:15:00|27.88|27.74|27.85|27.71|27.89|27.75|27.84|27.7|18
1729059600000|2024-10-16 06:20:00|27.84|27.7|27.72|27.58|27.85|27.71|27.72|27.58|49
1729059900000|2024-10-16 06:25:00|27.73|27.59|27.53|27.39|27.73|27.59|27.51|27.37|40
1729060200000|2024-10-16 06:30:00|27.52|27.38|27.62|27.48|27.64|27.5|27.49|27.35|113
1729060500000|2024-10-16 06:35:00|27.63|27.49|27.67|27.53|27.7|27.56|27.62|27.48|85
1729060800000|2024-10-16 06:40:00|27.68|27.54|27.66|27.52|27.71|27.57|27.65|27.51|95
1729061100000|2024-10-16 06:45:00|27.67|27.53|27.62|27.48|27.67|27.53|27.58|27.44|59
1729061400000|2024-10-16 06:50:00|27.61|27.47|27.66|27.52|27.66|27.52|27.61|27.47|16
1729061700000|2024-10-16 06:55:00|27.65|27.51|27.64|27.5|27.65|27.51|27.59|27.45|65
1729062000000|2024-10-16 07:00:00|27.65|27.51|27.65|27.51|27.67|27.53|27.59|27.45|82
1729062300000|2024-10-16 07:05:00|27.51|27.37|27.46|27.32|27.52|27.38|27.43|27.29|65
1729062600000|2024-10-16 07:10:00|27.47|27.33|27.43|27.29|27.52|27.38|27.39|27.25|103
1729062900000|2024-10-16 07:15:00|27.44|27.3|27.55|27.41|27.56|27.42|27.38|27.24|109
1729063200000|2024-10-16 07:20:00|27.56|27.42|27.52|27.38|27.58|27.44|27.44|27.3|147
1729063500000|2024-10-16 07:25:00|27.53|27.39|27.46|27.32|27.53|27.39|27.44|27.3|56
1729063800000|2024-10-16 07:30:00|27.45|27.31|27.44|27.3|27.46|27.32|27.4|27.26|50
1729064100000|2024-10-16 07:35:00|27.43|27.29|27.35|27.21|27.44|27.3|27.34|27.2|65
1729064400000|2024-10-16 07:40:00|27.36|27.22|27.38|27.24|27.38|27.24|27.34|27.2|41
1729064700000|2024-10-16 07:45:00|27.37|27.23|27.4|27.26|27.42|27.28|27.35|27.21|40
1729065000000|2024-10-16 07:50:00|27.39|27.25|27.41|27.27|27.42|27.28|27.37|27.23|81
1729065300000|2024-10-16 07:55:00|27.4|27.26|27.42|27.28|27.43|27.29|27.4|27.26|67
1729065600000|2024-10-16 08:00:00|27.41|27.27|27.43|27.29|27.49|27.35|27.36|27.22|75
1729065900000|2024-10-16 08:05:00|27.44|27.3|27.49|27.35|27.49|27.35|27.4|27.26|72
1729066200000|2024-10-16 08:10:00|27.48|27.34|27.43|27.29|27.51|27.37|27.42|27.28|88
1729066500000|2024-10-16 08:15:00|27.42|27.28|27.46|27.32|27.46|27.32|27.4|27.26|87
1729066800000|2024-10-16 08:20:00|27.45|27.31|27.47|27.33|27.47|27.33|27.43|27.29|87
1729067100000|2024-10-16 08:25:00|27.46|27.32|27.52|27.38|27.52|27.38|27.46|27.32|41
1729067400000|2024-10-16 08:30:00|27.53|27.39|27.5|27.36|27.54|27.4|27.49|27.35|36
1729067700000|2024-10-16 08:35:00|27.49|27.35|27.52|27.38|27.53|27.39|27.49|27.35|66
1729068000000|2024-10-16 08:40:00|27.51|27.37|27.56|27.42|27.56|27.42|27.51|27.37|72
1729068300000|2024-10-16 08:45:00|27.55|27.41|27.48|27.34|27.6|27.46|27.48|27.34|100
1729068600000|2024-10-16 08:50:00|27.49|27.35|27.48|27.34|27.49|27.35|27.46|27.32|50
1729068900000|2024-10-16 08:55:00|27.47|27.33|27.47|27.33|27.48|27.34|27.45|27.31|37
1729069200000|2024-10-16 09:00:00|27.49|27.35|27.56|27.42|27.58|27.44|27.47|27.33|48
1729069500000|2024-10-16 09:05:00|27.57|27.43|27.55|27.41|27.57|27.43|27.5|27.36|65
1729069800000|2024-10-16 09:10:00|27.54|27.4|27.56|27.42|27.57|27.43|27.5|27.36|34
1729070100000|2024-10-16 09:15:00|27.58|27.44|27.58|27.44|27.61|27.47|27.55|27.41|95
1729070400000|2024-10-16 09:20:00|27.57|27.43|27.59|27.45|27.59|27.45|27.55|27.41|49
1729070700000|2024-10-16 09:25:00|27.58|27.44|27.64|27.5|27.64|27.5|27.56|27.42|81
1729071000000|2024-10-16 09:30:00|27.64|27.5|27.73|27.59|27.73|27.59|27.64|27.5|22
1729071300000|2024-10-16 09:35:00|27.72|27.58|27.75|27.61|27.75|27.61|27.71|27.57|65
1729071600000|2024-10-16 09:40:00|27.76|27.62|27.75|27.61|27.77|27.63|27.73|27.59|46
1729071900000|2024-10-16 09:45:00|27.74|27.6|27.75|27.61|27.75|27.61|27.71|27.57|54
1729072200000|2024-10-16 09:50:00|27.74|27.6|27.71|27.57|27.75|27.61|27.7|27.56|24
1729072500000|2024-10-16 09:55:00|27.72|27.58|27.75|27.61|27.75|27.61|27.69|27.55|41
1729072800000|2024-10-16 10:00:00|27.76|27.62|27.69|27.55|27.76|27.62|27.67|27.53|34
1729073100000|2024-10-16 10:05:00|27.7|27.56|27.78|27.64|27.78|27.64|27.69|27.55|37
1729073400000|2024-10-16 10:10:00|27.77|27.63|27.82|27.68|27.82|27.68|27.73|27.59|56
1729073700000|2024-10-16 10:15:00|27.83|27.69|27.77|27.63|27.83|27.69|27.76|27.62|81
1729074000000|2024-10-16 10:20:00|27.76|27.62|27.81|27.67|27.81|27.67|27.73|27.59|52
1729074300000|2024-10-16 10:25:00|27.8|27.66|27.78|27.64|27.82|27.68|27.77|27.63|41
1729074600000|2024-10-16 10:30:00|27.77|27.63|27.74|27.6|27.79|27.65|27.73|27.59|68
1729074900000|2024-10-16 10:35:00|27.73|27.59|27.81|27.67|27.86|27.72|27.73|27.59|69
1729075200000|2024-10-16 10:40:00|27.8|27.66|27.78|27.64|27.81|27.67|27.78|27.64|11
1729075500000|2024-10-16 10:45:00|27.73|27.59|27.76|27.62|27.77|27.63|27.72|27.58|36
1729075800000|2024-10-16 10:50:00|27.77|27.63|27.79|27.65|27.8|27.66|27.73|27.59|40
1729076100000|2024-10-16 10:55:00|27.78|27.64|27.76|27.62|27.79|27.65|27.74|27.6|29
1729076400000|2024-10-16 11:00:00|27.75|27.61|27.65|27.51|27.75|27.61|27.63|27.49|51
1729076700000|2024-10-16 11:05:00|27.64|27.5|27.7|27.56|27.71|27.57|27.6|27.46|32
1729077000000|2024-10-16 11:10:00|27.71|27.57|27.78|27.64|27.78|27.64|27.71|27.57|49
1729077300000|2024-10-16 11:15:00|27.87|27.73|27.79|27.65|27.91|27.77|27.79|27.65|45
1729077600000|2024-10-16 11:20:00|27.78|27.64|27.83|27.69|27.88|27.74|27.78|27.64|81
1729077900000|2024-10-16 11:25:00|27.82|27.68|27.99|27.85|28.01|27.87|27.82|27.68|139
1729078200000|2024-10-16 11:30:00|28|27.86|28|27.86|28.07|27.93|27.97|27.83|153
1729078500000|2024-10-16 11:35:00|27.99|27.85|27.96|27.82|28.02|27.88|27.94|27.8|135
1729078800000|2024-10-16 11:40:00|27.97|27.83|28.01|27.87|28.02|27.88|27.94|27.8|106
1729079100000|2024-10-16 11:45:00|28|27.86|28.06|27.92|28.08|27.94|27.99|27.85|115
1729079400000|2024-10-16 11:50:00|28.07|27.93|27.96|27.82|28.09|27.95|27.92|27.78|130
1729079700000|2024-10-16 11:55:00|27.95|27.81|27.95|27.81|28.05|27.91|27.92|27.78|132
1729080000000|2024-10-16 12:00:00|27.93|27.79|28.01|27.87|28.01|27.87|27.92|27.78|76
1729080300000|2024-10-16 12:05:00|28.02|27.88|27.92|27.78|28.06|27.92|27.89|27.75|201
1729080600000|2024-10-16 12:10:00|27.93|27.79|28.02|27.88|28.03|27.89|27.93|27.79|153
1729080900000|2024-10-16 12:15:00|28.01|27.87|27.91|27.77|28.01|27.87|27.9|27.76|195
1729081200000|2024-10-16 12:20:00|27.92|27.78|27.97|27.83|27.99|27.85|27.9|27.76|148
1729081500000|2024-10-16 12:25:00|27.96|27.82|27.99|27.85|28.01|27.87|27.93|27.79|174
1729081800000|2024-10-16 12:30:00|27.98|27.84|28|27.86|28.01|27.87|27.93|27.79|119
1729082400000|2024-10-16 12:40:00|28.02|27.88|28.05|27.91|28.08|27.94|28|27.86|63
1729082700000|2024-10-16 12:45:00|28.07|27.93|28.04|27.9|28.08|27.94|27.96|27.82|167
1729083000000|2024-10-16 12:50:00|28.03|27.89|28.04|27.9|28.07|27.93|28.03|27.89|24
1729083300000|2024-10-16 12:55:00|28.01|27.87|28.01|27.87|28.02|27.88|28.01|27.87|5
1729083600000|2024-10-16 13:00:00|28.03|27.89|28.07|27.93|28.08|27.94|27.98|27.84|132
1729083900000|2024-10-16 13:05:00|28.08|27.94|28.11|27.97|28.16|28.02|28.05|27.91|135
1729084200000|2024-10-16 13:10:00|28.1|27.96|27.99|27.85|28.11|27.97|27.98|27.84|84
1729084500000|2024-10-16 13:15:00|28.02|27.88|28|27.86|28.03|27.89|28|27.86|13
1729084800000|2024-10-16 13:20:00|27.99|27.85|28.04|27.9|28.04|27.9|27.96|27.82|44
1729085100000|2024-10-16 13:25:00|28.02|27.88|28.04|27.9|28.08|27.94|28.02|27.88|39
1729085400000|2024-10-16 13:30:00|28.03|27.89|28.08|27.94|28.09|27.95|27.89|27.75|211
1729085700000|2024-10-16 13:35:00|28.07|27.93|27.86|27.72|28.07|27.93|27.86|27.72|190
1729086000000|2024-10-16 13:40:00|27.87|27.73|27.8|27.66|27.93|27.79|27.76|27.62|145
1729086300000|2024-10-16 13:45:00|27.81|27.67|27.88|27.74|27.92|27.78|27.77|27.63|154
1729086600000|2024-10-16 13:50:00|27.87|27.73|27.87|27.73|27.88|27.74|27.8|27.66|142
1729086900000|2024-10-16 13:55:00|27.88|27.74|27.78|27.64|27.88|27.74|27.77|27.63|89
1729087200000|2024-10-16 14:00:00|27.79|27.65|27.9|27.76|27.9|27.76|27.74|27.6|122
1729087500000|2024-10-16 14:05:00|27.89|27.75|28.18|28.04|28.19|28.05|27.84|27.7|133
1729087800000|2024-10-16 14:10:00|28.17|28.03|28.07|27.93|28.19|28.05|28.06|27.92|135
1729088100000|2024-10-16 14:15:00|28.08|27.94|28.11|27.97|28.23|28.09|28.07|27.93|159
1729088400000|2024-10-16 14:20:00|28.12|27.98|28.09|27.95|28.17|28.03|28.02|27.88|149
1729088700000|2024-10-16 14:25:00|28.08|27.94|27.9|27.76|28.13|27.99|27.9|27.76|115
1729089000000|2024-10-16 14:30:00|27.91|27.77|27.87|27.73|27.93|27.79|27.71|27.57|202
1729089300000|2024-10-16 14:35:00|27.88|27.74|27.73|27.59|27.89|27.75|27.73|27.59|163
1729089600000|2024-10-16 14:40:00|27.72|27.58|27.65|27.51|27.76|27.62|27.65|27.51|100
1729089900000|2024-10-16 14:45:00|27.67|27.53|27.74|27.6|27.76|27.62|27.63|27.49|123
1729090200000|2024-10-16 14:50:00|27.75|27.61|27.76|27.62|27.79|27.65|27.72|27.58|102
1729090500000|2024-10-16 14:55:00|27.77|27.63|27.78|27.64|27.79|27.65|27.72|27.58|84
1729090800000|2024-10-16 15:00:00|27.79|27.65|27.66|27.52|27.79|27.65|27.66|27.52|124
1729091100000|2024-10-16 15:05:00|27.67|27.53|27.71|27.57|27.71|27.57|27.57|27.43|139
1729091400000|2024-10-16 15:10:00|27.72|27.58|27.72|27.58|27.73|27.59|27.69|27.55|71
1729091700000|2024-10-16 15:15:00|27.73|27.59|27.71|27.57|27.78|27.64|27.68|27.54|117
1729092000000|2024-10-16 15:20:00|27.72|27.58|27.74|27.6|27.83|27.69|27.71|27.57|155
1729092300000|2024-10-16 15:25:00|27.75|27.61|27.73|27.59|27.77|27.63|27.68|27.54|105
1729092600000|2024-10-16 15:30:00|27.72|27.58|27.74|27.6|27.81|27.67|27.71|27.57|170
1729092900000|2024-10-16 15:35:00|27.73|27.59|27.7|27.56|27.77|27.63|27.69|27.55|112
1729093500000|2024-10-16 15:45:00|27.52|27.38|27.51|27.37|27.54|27.4|27.48|27.34|56
1729093800000|2024-10-16 15:50:00|27.52|27.38|27.55|27.41|27.55|27.41|27.48|27.34|115
1729094100000|2024-10-16 15:55:00|27.54|27.4|27.55|27.41|27.59|27.45|27.53|27.39|136
1729094400000|2024-10-16 16:00:00|27.54|27.4|27.57|27.43|27.6|27.46|27.51|27.37|132
1729094700000|2024-10-16 16:05:00|27.58|27.44|27.57|27.43|27.6|27.46|27.43|27.29|162
1729095000000|2024-10-16 16:10:00|27.58|27.44|27.52|27.38|27.65|27.51|27.5|27.36|111
1729095300000|2024-10-16 16:15:00|27.51|27.37|27.48|27.34|27.53|27.39|27.4|27.26|127
1729095600000|2024-10-16 16:20:00|27.49|27.35|27.54|27.4|27.59|27.45|27.45|27.31|119
1729095900000|2024-10-16 16:25:00|27.55|27.41|27.54|27.4|27.58|27.44|27.52|27.38|85
1729096200000|2024-10-16 16:30:00|27.55|27.41|27.41|27.27|27.55|27.41|27.41|27.27|111
1729096500000|2024-10-16 16:35:00|27.42|27.28|27.5|27.36|27.52|27.38|27.4|27.26|113
1729096800000|2024-10-16 16:40:00|27.51|27.37|27.46|27.32|27.52|27.38|27.44|27.3|55
1729097100000|2024-10-16 16:45:00|27.45|27.31|27.52|27.38|27.52|27.38|27.43|27.29|98
1729097400000|2024-10-16 16:50:00|27.53|27.39|27.68|27.54|27.69|27.55|27.53|27.39|67
1729097700000|2024-10-16 16:55:00|27.69|27.55|27.74|27.6|27.77|27.63|27.69|27.55|76
1729098000000|2024-10-16 17:00:00|27.75|27.61|27.7|27.56|27.76|27.62|27.68|27.54|100
1729098300000|2024-10-16 17:05:00|27.69|27.55|27.67|27.53|27.72|27.58|27.66|27.52|87
1729098600000|2024-10-16 17:10:00|27.66|27.52|27.69|27.55|27.73|27.59|27.66|27.52|34
1729098900000|2024-10-16 17:15:00|27.7|27.56|27.71|27.57|27.75|27.61|27.69|27.55|76
1729099200000|2024-10-16 17:20:00|27.7|27.56|27.75|27.61|27.76|27.62|27.69|27.55|62
1729099500000|2024-10-16 17:25:00|27.76|27.62|27.73|27.59|27.8|27.66|27.72|27.58|40
1729099800000|2024-10-16 17:30:00|27.74|27.6|27.82|27.68|27.82|27.68|27.73|27.59|73
1729100100000|2024-10-16 17:35:00|27.81|27.67|27.79|27.65|27.83|27.69|27.76|27.62|75
1729100400000|2024-10-16 17:40:00|27.78|27.64|27.8|27.66|27.8|27.66|27.78|27.64|5
1729100700000|2024-10-16 17:45:00|27.82|27.68|27.87|27.73|27.88|27.74|27.82|27.68|52
1729101000000|2024-10-16 17:50:00|27.88|27.74|27.82|27.68|27.89|27.75|27.81|27.67|65
1729101300000|2024-10-16 17:55:00|27.83|27.69|27.81|27.67|27.83|27.69|27.81|27.67|83
1729101600000|2024-10-16 18:00:00|27.8|27.66|27.85|27.71|27.87|27.73|27.8|27.66|72
1729101900000|2024-10-16 18:05:00|27.84|27.7|27.84|27.7|27.88|27.74|27.83|27.69|53
1729102500000|2024-10-16 18:15:00|27.81|27.67|27.8|27.66|27.81|27.67|27.78|27.64|60
1729102800000|2024-10-16 18:20:00|27.81|27.67|27.82|27.68|27.86|27.72|27.8|27.66|48
1729103100000|2024-10-16 18:25:00|27.81|27.67|27.84|27.7|27.84|27.7|27.77|27.63|62
1729103400000|2024-10-16 18:30:00|27.83|27.69|27.82|27.68|27.86|27.72|27.82|27.68|47
1729103700000|2024-10-16 18:35:00|27.83|27.69|27.79|27.65|27.83|27.69|27.77|27.63|115
1729104000000|2024-10-16 18:40:00|27.78|27.64|27.79|27.65|27.8|27.66|27.77|27.63|80
1729104300000|2024-10-16 18:45:00|27.78|27.64|27.77|27.63|27.81|27.67|27.76|27.62|60
1729104600000|2024-10-16 18:50:00|27.76|27.62|27.77|27.63|27.78|27.64|27.73|27.59|72
1729104900000|2024-10-16 18:55:00|27.71|27.57|27.7|27.56|27.72|27.58|27.7|27.56|26
1729105200000|2024-10-16 19:00:00|27.69|27.55|27.65|27.51|27.69|27.55|27.64|27.5|19
1729105500000|2024-10-16 19:05:00|27.64|27.5|27.69|27.55|27.69|27.55|27.63|27.49|42
1729105800000|2024-10-16 19:10:00|27.7|27.56|27.71|27.57|27.71|27.57|27.7|27.56|6
1729106100000|2024-10-16 19:15:00|27.72|27.58|27.73|27.59|27.77|27.63|27.7|27.56|38
1729106400000|2024-10-16 19:20:00|27.74|27.6|27.69|27.55|27.74|27.6|27.69|27.55|32
1729106700000|2024-10-16 19:25:00|27.7|27.56|27.68|27.54|27.71|27.57|27.68|27.54|53
1729107000000|2024-10-16 19:30:00|27.67|27.53|27.72|27.58|27.72|27.58|27.66|27.52|22
1729107300000|2024-10-16 19:35:00|27.71|27.57|27.66|27.52|27.71|27.57|27.65|27.51|38
1729107600000|2024-10-16 19:40:00|27.67|27.53|27.67|27.53|27.67|27.53|27.67|27.53|1
1729107900000|2024-10-16 19:45:00|27.67|27.53|27.66|27.52|27.69|27.55|27.65|27.51|28
1729108200000|2024-10-16 19:50:00|27.67|27.53|27.71|27.57|27.72|27.58|27.66|27.52|51
1729108500000|2024-10-16 19:55:00|27.72|27.58|27.71|27.57|27.73|27.59|27.7|27.56|30
1729108800000|2024-10-16 20:00:00|27.74|27.6|27.76|27.62|27.77|27.63|27.74|27.6|19
1729109100000|2024-10-16 20:05:00|27.75|27.61|27.83|27.69|27.83|27.69|27.75|27.61|49
1729109400000|2024-10-16 20:10:00|27.84|27.7|27.87|27.73|27.88|27.74|27.84|27.7|52
1729109700000|2024-10-16 20:15:00|27.88|27.74|27.88|27.74|27.89|27.75|27.83|27.69|54
1729110000000|2024-10-16 20:20:00|27.89|27.75|27.9|27.76|27.9|27.76|27.88|27.74|50
1729110300000|2024-10-16 20:25:00|27.91|27.77|27.93|27.79|27.93|27.79|27.9|27.76|59
1729110600000|2024-10-16 20:30:00|27.92|27.78|27.97|27.83|27.98|27.84|27.92|27.78|64
1729110900000|2024-10-16 20:35:00|27.98|27.84|28.03|27.89|28.03|27.89|27.97|27.83|56
1729111200000|2024-10-16 20:40:00|28.02|27.88|28.08|27.94|28.11|27.97|28.02|27.88|52
1729111500000|2024-10-16 20:45:00|28.09|27.95|28.12|27.98|28.12|27.98|28.08|27.94|38
1729111800000|2024-10-16 20:50:00|28.03|27.89|28|27.86|28.03|27.89|28|27.86|10
1729112100000|2024-10-16 20:55:00|27.99|27.85|27.98|27.84|28|27.86|27.96|27.82|71
1729112400000|2024-10-16 21:00:00|27.98|27.84|28.05|27.91|28.09|27.95|27.98|27.84|60
1729112700000|2024-10-16 21:05:00|28.04|27.9|28.05|27.91|28.08|27.94|28.02|27.88|46
1729113000000|2024-10-16 21:10:00|28.04|27.9|28.08|27.94|28.08|27.94|28|27.86|47
1729113300000|2024-10-16 21:15:00|28.09|27.95|28.02|27.88|28.1|27.96|28.02|27.88|36
1729113600000|2024-10-16 21:20:00|28.01|27.87|28.03|27.89|28.04|27.9|28.01|27.87|41
1729113900000|2024-10-16 21:25:00|28.02|27.88|28.01|27.87|28.03|27.89|27.99|27.85|12
1729114200000|2024-10-16 21:30:00|28|27.86|28.01|27.87|28.02|27.88|27.97|27.83|15
1729114500000|2024-10-16 21:35:00|28.02|27.88|28|27.86|28.02|27.88|28|27.86|5
1729114800000|2024-10-16 21:40:00|28.01|27.87|27.97|27.83|28.02|27.88|27.97|27.83|13
1729115100000|2024-10-16 21:45:00|27.98|27.84|27.98|27.84|27.98|27.84|27.97|27.83|25
1729115400000|2024-10-16 21:50:00|27.97|27.83|27.93|27.79|27.98|27.84|27.93|27.79|11
1729115700000|2024-10-16 21:55:00|27.92|27.78|27.95|27.81|27.97|27.83|27.91|27.77|26
1729116000000|2024-10-16 22:00:00|27.96|27.82|28.04|27.9|28.05|27.91|27.95|27.81|41
1729116300000|2024-10-16 22:05:00|28.05|27.91|28.05|27.91|28.07|27.93|28.03|27.89|41
1729116600000|2024-10-16 22:10:00|28.06|27.92|28.07|27.93|28.08|27.94|28.05|27.91|36
1729116900000|2024-10-16 22:15:00|28.08|27.94|28.07|27.93|28.09|27.95|28.07|27.93|54
1729117200000|2024-10-16 22:20:00|28.08|27.94|28.07|27.93|28.08|27.94|28.07|27.93|10
1729117500000|2024-10-16 22:25:00|28.08|27.94|28.1|27.96|28.12|27.98|28.07|27.93|45
1729117800000|2024-10-16 22:30:00|28.11|27.97|28.12|27.98|28.12|27.98|28.1|27.96|30
1729118100000|2024-10-16 22:35:00|28.18|28.04|28.25|28.11|28.25|28.11|28.18|28.04|4
1729118400000|2024-10-16 22:40:00|28.24|28.1|28.23|28.09|28.27|28.13|28.23|28.09|30
1729118700000|2024-10-16 22:45:00|28.24|28.1|28.24|28.1|28.26|28.12|28.23|28.09|33
1729119000000|2024-10-16 22:50:00|28.23|28.09|28.23|28.09|28.23|28.09|28.18|28.04|35
1729119300000|2024-10-16 22:55:00|28.22|28.08|28.21|28.07|28.22|28.08|28.21|28.07|2
1729119600000|2024-10-16 23:00:00|28.21|28.07|28.25|28.11|28.27|28.13|28.16|28.02|41
1729119900000|2024-10-16 23:05:00|28.26|28.12|28.2|28.06|28.26|28.12|28.19|28.05|33
1729120200000|2024-10-16 23:10:00|28.19|28.05|28.16|28.02|28.2|28.06|28.15|28.01|20
1729120500000|2024-10-16 23:15:00|28.14|28|28.1|27.96|28.14|28|28.08|27.94|21
1729120800000|2024-10-16 23:20:00|28.09|27.95|28.09|27.95|28.11|27.97|28.07|27.93|37
1729121100000|2024-10-16 23:25:00|28.08|27.94|28.11|27.97|28.11|27.97|28.07|27.93|30
1729121400000|2024-10-16 23:30:00|28.1|27.96|28.13|27.99|28.14|28|28.1|27.96|48
1729121700000|2024-10-16 23:35:00|28.14|28|28.14|28|28.16|28.02|28.13|27.99|41
1729122000000|2024-10-16 23:40:00|28.13|27.99|28.1|27.96|28.14|28|28.1|27.96|26
1729122300000|2024-10-16 23:45:00|28.09|27.95|28.07|27.93|28.09|27.95|28.06|27.92|7
1729122600000|2024-10-16 23:50:00|28.06|27.92|28.15|28.01|28.15|28.01|28.05|27.91|42
1729122900000|2024-10-16 23:55:00|28.14|28|28.1|27.96|28.15|28.01|28.1|27.96|39
1729123200000|2024-10-17 00:00:00|28.11|27.97|28.22|28.08|28.22|28.08|28.11|27.97|62
1729123500000|2024-10-17 00:05:00|28.23|28.09|28.21|28.07|28.25|28.11|28.17|28.03|49
1729123800000|2024-10-17 00:10:00|28.2|28.06|28.15|28.01|28.2|28.06|28.14|28|56
1729124100000|2024-10-17 00:15:00|28.14|28|28.19|28.05|28.22|28.08|28.11|27.97|91
1729124400000|2024-10-17 00:20:00|28.2|28.06|28.14|28|28.25|28.11|28.12|27.98|72
1729124700000|2024-10-17 00:25:00|28.15|28.01|28.16|28.02|28.17|28.03|28.13|27.99|28
1729125000000|2024-10-17 00:30:00|28.2|28.06|28.23|28.09|28.25|28.11|28.2|28.06|31
1729125300000|2024-10-17 00:35:00|28.22|28.08|28.19|28.05|28.23|28.09|28.18|28.04|54
1729125600000|2024-10-17 00:40:00|28.2|28.06|28.21|28.07|28.21|28.07|28.19|28.05|52
1729125900000|2024-10-17 00:45:00|28.22|28.08|28.17|28.03|28.22|28.08|28.16|28.02|72
1729126200000|2024-10-17 00:50:00|28.16|28.02|28.12|27.98|28.19|28.05|28.11|27.97|49
1729126500000|2024-10-17 00:55:00|28.11|27.97|28.1|27.96|28.12|27.98|28.08|27.94|52
1729126800000|2024-10-17 01:00:00|28.11|27.97|28.21|28.07|28.21|28.07|28.09|27.95|77
1729127100000|2024-10-17 01:05:00|28.2|28.06|28.17|28.03|28.23|28.09|28.17|28.03|50
1729127400000|2024-10-17 01:10:00|28.16|28.02|28.16|28.02|28.16|28.02|28.15|28.01|3
1729127700000|2024-10-17 01:15:00|28.18|28.04|28.16|28.02|28.18|28.04|28.14|28|55
1729128000000|2024-10-17 01:20:00|28.18|28.04|28.14|28|28.19|28.05|28.12|27.98|59
1729128300000|2024-10-17 01:25:00|28.15|28.01|28.14|28|28.15|28.01|28.14|28|4
1729128600000|2024-10-17 01:30:00|28.04|27.9|28.04|27.9|28.04|27.9|28.03|27.89|13
1729128900000|2024-10-17 01:35:00|28.05|27.91|28.11|27.97|28.11|27.97|28.03|27.89|33
1729129200000|2024-10-17 01:40:00|28.1|27.96|28.13|27.99|28.13|27.99|28.08|27.94|52
1729129500000|2024-10-17 01:45:00|28.14|28|28.18|28.04|28.18|28.04|28.14|28|17
1729129800000|2024-10-17 01:50:00|28.24|28.1|28.28|28.14|28.28|28.14|28.24|28.1|2
1729130100000|2024-10-17 01:55:00|28.29|28.15|28.33|28.19|28.33|28.19|28.27|28.13|65
1729130400000|2024-10-17 02:00:00|28.32|28.18|28.25|28.11|28.33|28.19|28.25|28.11|68
1729130700000|2024-10-17 02:05:00|28.26|28.12|28.3|28.16|28.31|28.17|28.24|28.1|61
1729131000000|2024-10-17 02:10:00|28.29|28.15|28.23|28.09|28.3|28.16|28.23|28.09|79
1729131300000|2024-10-17 02:15:00|28.24|28.1|28.15|28.01|28.24|28.1|28.14|28|60
1729131600000|2024-10-17 02:20:00|28.14|28|28.19|28.05|28.2|28.06|28.14|28|44
1729131900000|2024-10-17 02:25:00|28.18|28.04|28.18|28.04|28.21|28.07|28.17|28.03|39
1729132200000|2024-10-17 02:30:00|28.19|28.05|28.19|28.05|28.2|28.06|28.15|28.01|51
1729132500000|2024-10-17 02:35:00|28.18|28.04|28.1|27.96|28.18|28.04|28.1|27.96|39
1729132800000|2024-10-17 02:40:00|28.11|27.97|28.09|27.95|28.11|27.97|28.05|27.91|65
1729133100000|2024-10-17 02:45:00|28.12|27.98|28.09|27.95|28.13|27.99|28.09|27.95|26
1729133400000|2024-10-17 02:50:00|28.1|27.96|28.1|27.96|28.13|27.99|28.08|27.94|55
1729133700000|2024-10-17 02:55:00|28.09|27.95|28.07|27.93|28.1|27.96|28.06|27.92|39
1729134000000|2024-10-17 03:00:00|28.06|27.92|28.08|27.94|28.1|27.96|28.05|27.91|87
1729134300000|2024-10-17 03:05:00|28.09|27.95|28.09|27.95|28.09|27.95|28.07|27.93|17
1729134900000|2024-10-17 03:15:00|28.11|27.97|28.07|27.93|28.11|27.97|28.05|27.91|27
1729135200000|2024-10-17 03:20:00|28.08|27.94|28.13|27.99|28.13|27.99|28.07|27.93|44
1729135500000|2024-10-17 03:25:00|28.12|27.98|28.14|28|28.14|28|28.09|27.95|21
1729135800000|2024-10-17 03:30:00|28.14|28|28.1|27.96|28.15|28.01|28.1|27.96|35
1729136100000|2024-10-17 03:35:00|28.11|27.97|28.15|28.01|28.16|28.02|28.1|27.96|47
1729136400000|2024-10-17 03:40:00|28.16|28.02|28.12|27.98|28.16|28.02|28.1|27.96|55
1729136700000|2024-10-17 03:45:00|28.11|27.97|28.17|28.03|28.18|28.04|28.11|27.97|33
1729137000000|2024-10-17 03:50:00|28.16|28.02|28.15|28.01|28.17|28.03|28.14|28|32
1729137300000|2024-10-17 03:55:00|28.16|28.02|28.15|28.01|28.16|28.02|28.14|28|10
1729137600000|2024-10-17 04:00:00|28.14|28|28.13|27.99|28.14|28|28.11|27.97|48
1729137900000|2024-10-17 04:05:00|28.12|27.98|28.14|28|28.15|28.01|28.12|27.98|19
1729138200000|2024-10-17 04:10:00|28.15|28.01|28.12|27.98|28.15|28.01|28.12|27.98|10
1729138500000|2024-10-17 04:15:00|28.13|27.99|28.12|27.98|28.16|28.02|28.11|27.97|38
1729138800000|2024-10-17 04:20:00|28.13|27.99|28.09|27.95|28.14|28|28.09|27.95|21
1729139100000|2024-10-17 04:25:00|28.1|27.96|28.1|27.96|28.11|27.97|28.09|27.95|21
1729139400000|2024-10-17 04:30:00|28.09|27.95|28.07|27.93|28.1|27.96|28.03|27.89|41
1729139700000|2024-10-17 04:35:00|28.08|27.94|28.05|27.91|28.1|27.96|28.04|27.9|70
1729140000000|2024-10-17 04:40:00|28.04|27.9|27.98|27.84|28.05|27.91|27.95|27.81|83
1729140300000|2024-10-17 04:45:00|27.99|27.85|27.99|27.85|28.03|27.89|27.99|27.85|39
1729140600000|2024-10-17 04:50:00|27.97|27.83|27.94|27.8|27.97|27.83|27.93|27.79|13
1729140900000|2024-10-17 04:55:00|27.93|27.79|27.88|27.74|27.96|27.82|27.87|27.73|48
1729141200000|2024-10-17 05:00:00|27.89|27.75|27.92|27.78|27.93|27.79|27.87|27.73|62
1729141500000|2024-10-17 05:05:00|27.93|27.79|27.93|27.79|27.95|27.81|27.92|27.78|37
1729141800000|2024-10-17 05:10:00|27.92|27.78|27.91|27.77|27.92|27.78|27.84|27.7|41
1729142100000|2024-10-17 05:15:00|27.92|27.78|27.91|27.77|27.93|27.79|27.89|27.75|44
1729142400000|2024-10-17 05:20:00|27.92|27.78|27.81|27.67|27.92|27.78|27.81|27.67|43
1729142700000|2024-10-17 05:25:00|27.8|27.66|27.82|27.68|27.84|27.7|27.8|27.66|61
1729143000000|2024-10-17 05:30:00|27.8|27.66|27.89|27.75|27.9|27.76|27.77|27.63|83
1729143300000|2024-10-17 05:35:00|27.9|27.76|27.89|27.75|27.92|27.78|27.88|27.74|46
1729143600000|2024-10-17 05:40:00|27.88|27.74|27.87|27.73|27.89|27.75|27.85|27.71|48
1729143900000|2024-10-17 05:45:00|27.88|27.74|27.84|27.7|27.88|27.74|27.83|27.69|39
1729144200000|2024-10-17 05:50:00|27.85|27.71|27.74|27.6|27.85|27.71|27.74|27.6|84
1729144500000|2024-10-17 05:55:00|27.75|27.61|27.76|27.62|27.77|27.63|27.7|27.56|40
1729144800000|2024-10-17 06:00:00|27.75|27.61|27.65|27.51|27.77|27.63|27.64|27.5|45
1729145100000|2024-10-17 06:05:00|27.64|27.5|27.62|27.48|27.68|27.54|27.61|27.47|113
1729145400000|2024-10-17 06:10:00|27.63|27.49|27.6|27.46|27.64|27.5|27.58|27.44|84
1729145700000|2024-10-17 06:15:00|27.59|27.45|27.69|27.55|27.75|27.61|27.59|27.45|121
1729146000000|2024-10-17 06:20:00|27.68|27.54|27.7|27.56|27.74|27.6|27.67|27.53|91
1729146300000|2024-10-17 06:25:00|27.71|27.57|27.75|27.61|27.75|27.61|27.7|27.56|61
1729146600000|2024-10-17 06:30:00|27.76|27.62|27.76|27.62|27.78|27.64|27.73|27.59|57
1729146900000|2024-10-17 06:35:00|27.75|27.61|27.8|27.66|27.8|27.66|27.66|27.52|23
1729147200000|2024-10-17 06:40:00|27.79|27.65|27.78|27.64|27.82|27.68|27.78|27.64|54
1729147500000|2024-10-17 06:45:00|27.79|27.65|27.77|27.63|27.8|27.66|27.76|27.62|57
1729147800000|2024-10-17 06:50:00|27.76|27.62|27.74|27.6|27.77|27.63|27.73|27.59|67
1729148100000|2024-10-17 06:55:00|27.73|27.59|27.73|27.59|27.74|27.6|27.72|27.58|23
1729148400000|2024-10-17 07:00:00|27.66|27.52|27.64|27.5|27.66|27.52|27.58|27.44|64
1729148700000|2024-10-17 07:05:00|27.63|27.49|27.56|27.42|27.66|27.52|27.55|27.41|72
1729149000000|2024-10-17 07:10:00|27.57|27.43|27.6|27.46|27.65|27.51|27.57|27.43|80
1729149300000|2024-10-17 07:15:00|27.61|27.47|27.53|27.39|27.62|27.48|27.52|27.38|71
1729149600000|2024-10-17 07:20:00|27.54|27.4|27.55|27.41|27.58|27.44|27.47|27.33|93
1729149900000|2024-10-17 07:25:00|27.54|27.4|27.53|27.39|27.54|27.4|27.5|27.36|50
1729150200000|2024-10-17 07:30:00|27.54|27.4|27.6|27.46|27.61|27.47|27.51|27.37|89
1729150500000|2024-10-17 07:35:00|27.61|27.47|27.6|27.46|27.62|27.48|27.57|27.43|28
1729150800000|2024-10-17 07:40:00|27.59|27.45|27.6|27.46|27.6|27.46|27.56|27.42|64
1729151100000|2024-10-17 07:45:00|27.59|27.45|27.63|27.49|27.64|27.5|27.58|27.44|59
1729151400000|2024-10-17 07:50:00|27.64|27.5|27.61|27.47|27.64|27.5|27.58|27.44|46
1729151700000|2024-10-17 07:55:00|27.6|27.46|27.65|27.51|27.66|27.52|27.6|27.46|36
1729152000000|2024-10-17 08:00:00|27.64|27.5|27.69|27.55|27.84|27.7|27.62|27.48|120
1729152300000|2024-10-17 08:05:00|27.68|27.54|27.65|27.51|27.73|27.59|27.64|27.5|60
1729152600000|2024-10-17 08:10:00|27.63|27.49|27.59|27.45|27.63|27.49|27.58|27.44|36
1729152900000|2024-10-17 08:15:00|27.58|27.44|27.65|27.51|27.67|27.53|27.57|27.43|84
1729153200000|2024-10-17 08:20:00|27.66|27.52|27.63|27.49|27.67|27.53|27.58|27.44|70
1729153500000|2024-10-17 08:25:00|27.64|27.5|27.67|27.53|27.68|27.54|27.63|27.49|42
1729153800000|2024-10-17 08:30:00|27.66|27.52|27.68|27.54|27.7|27.56|27.66|27.52|57
1729154100000|2024-10-17 08:35:00|27.67|27.53|27.69|27.55|27.71|27.57|27.64|27.5|43
1729154400000|2024-10-17 08:40:00|27.68|27.54|27.68|27.54|27.69|27.55|27.66|27.52|15
1729154700000|2024-10-17 08:45:00|27.69|27.55|27.77|27.63|27.8|27.66|27.69|27.55|36
1729155000000|2024-10-17 08:50:00|27.76|27.62|27.78|27.64|27.8|27.66|27.76|27.62|31
1729155300000|2024-10-17 08:55:00|27.79|27.65|27.79|27.65|27.8|27.66|27.78|27.64|47
1729155600000|2024-10-17 09:00:00|27.8|27.66|27.85|27.71|27.86|27.72|27.79|27.65|16
1729155900000|2024-10-17 09:05:00|27.84|27.7|27.79|27.65|27.85|27.71|27.79|27.65|32
1729156200000|2024-10-17 09:10:00|27.8|27.66|27.85|27.71|27.85|27.71|27.79|27.65|50
1729156500000|2024-10-17 09:15:00|27.86|27.72|27.88|27.74|27.9|27.76|27.85|27.71|85
1729156800000|2024-10-17 09:20:00|27.87|27.73|27.82|27.68|27.88|27.74|27.82|27.68|26
1729157100000|2024-10-17 09:25:00|27.83|27.69|27.82|27.68|27.84|27.7|27.79|27.65|72
1729157400000|2024-10-17 09:30:00|27.81|27.67|27.79|27.65|27.83|27.69|27.78|27.64|76
1729157700000|2024-10-17 09:35:00|27.78|27.64|27.8|27.66|27.8|27.66|27.76|27.62|37
1729158000000|2024-10-17 09:40:00|27.81|27.67|27.82|27.68|27.84|27.7|27.81|27.67|46
1729158300000|2024-10-17 09:45:00|27.83|27.69|27.79|27.65|27.85|27.71|27.79|27.65|39
1729158600000|2024-10-17 09:50:00|27.78|27.64|27.79|27.65|27.8|27.66|27.76|27.62|66
1729158900000|2024-10-17 09:55:00|27.8|27.66|27.74|27.6|27.8|27.66|27.73|27.59|25
1729159200000|2024-10-17 10:00:00|27.73|27.59|27.77|27.63|27.79|27.65|27.73|27.59|59
1729159500000|2024-10-17 10:05:00|27.76|27.62|27.72|27.58|27.76|27.62|27.71|27.57|43
1729159800000|2024-10-17 10:10:00|27.71|27.57|27.6|27.46|27.72|27.58|27.6|27.46|84
1729160100000|2024-10-17 10:15:00|27.61|27.47|27.65|27.51|27.65|27.51|27.56|27.42|80
1729160400000|2024-10-17 10:20:00|27.64|27.5|27.6|27.46|27.66|27.52|27.58|27.44|73
1729160700000|2024-10-17 10:25:00|27.59|27.45|27.53|27.39|27.6|27.46|27.52|27.38|78
1729161000000|2024-10-17 10:30:00|27.54|27.4|27.35|27.21|27.54|27.4|27.35|27.21|123
1729161300000|2024-10-17 10:35:00|27.36|27.22|27.47|27.33|27.5|27.36|27.31|27.17|114
1729161600000|2024-10-17 10:40:00|27.48|27.34|27.49|27.35|27.5|27.36|27.47|27.33|22
1729161900000|2024-10-17 10:45:00|27.52|27.38|27.56|27.42|27.58|27.44|27.52|27.38|38
1729162200000|2024-10-17 10:50:00|27.57|27.43|27.58|27.44|27.58|27.44|27.51|27.37|104
1729162500000|2024-10-17 10:55:00|27.59|27.45|27.58|27.44|27.59|27.45|27.57|27.43|44
1729162800000|2024-10-17 11:00:00|27.57|27.43|27.5|27.36|27.6|27.46|27.48|27.34|163
1729163100000|2024-10-17 11:05:00|27.51|27.37|27.48|27.34|27.54|27.4|27.47|27.33|104
1729163400000|2024-10-17 11:10:00|27.49|27.35|27.48|27.34|27.51|27.37|27.46|27.32|100
1729163700000|2024-10-17 11:15:00|27.47|27.33|27.37|27.23|27.48|27.34|27.35|27.21|119
1729164000000|2024-10-17 11:20:00|27.36|27.22|27.39|27.25|27.4|27.26|27.34|27.2|76
1729164300000|2024-10-17 11:25:00|27.4|27.26|27.38|27.24|27.41|27.27|27.36|27.22|103
1729164600000|2024-10-17 11:30:00|27.39|27.25|27.34|27.2|27.4|27.26|27.26|27.12|153
1729164900000|2024-10-17 11:35:00|27.33|27.19|27.36|27.22|27.36|27.22|27.32|27.18|28
1729165200000|2024-10-17 11:40:00|27.37|27.23|27.29|27.15|27.39|27.25|27.27|27.13|91
1729165500000|2024-10-17 11:45:00|27.28|27.14|27.3|27.16|27.35|27.21|27.28|27.14|99
1729165800000|2024-10-17 11:50:00|27.29|27.15|27.33|27.19|27.38|27.24|27.28|27.14|69
1729166100000|2024-10-17 11:55:00|27.35|27.21|27.34|27.2|27.36|27.22|27.33|27.19|30
1729166400000|2024-10-17 12:00:00|27.35|27.21|27.38|27.24|27.39|27.25|27.27|27.13|94
1729166700000|2024-10-17 12:05:00|27.37|27.23|27.43|27.29|27.43|27.29|27.37|27.23|37
1729167000000|2024-10-17 12:10:00|27.42|27.28|27.38|27.24|27.42|27.28|27.36|27.22|55
1729167300000|2024-10-17 12:15:00|27.37|27.23|27.46|27.32|27.47|27.33|27.32|27.18|91
1729167600000|2024-10-17 12:20:00|27.47|27.33|27.46|27.32|27.52|27.38|27.45|27.31|75
1729167900000|2024-10-17 12:25:00|27.47|27.33|27.49|27.35|27.5|27.36|27.44|27.3|73
1729168200000|2024-10-17 12:30:00|27.51|27.37|27.6|27.46|27.62|27.48|27.51|27.37|46
1729168500000|2024-10-17 12:35:00|27.61|27.47|27.66|27.52|27.66|27.52|27.52|27.38|97
1729168800000|2024-10-17 12:40:00|27.65|27.51|27.6|27.46|27.66|27.52|27.59|27.45|82
1729169100000|2024-10-17 12:45:00|27.59|27.45|27.59|27.45|27.62|27.48|27.57|27.43|54
1729169400000|2024-10-17 12:50:00|27.58|27.44|27.58|27.44|27.61|27.47|27.56|27.42|35
1729169700000|2024-10-17 12:55:00|27.6|27.46|27.67|27.53|27.68|27.54|27.59|27.45|64
1729170000000|2024-10-17 13:00:00|27.68|27.54|27.67|27.53|27.74|27.6|27.67|27.53|94
1729170300000|2024-10-17 13:05:00|27.66|27.52|27.7|27.56|27.74|27.6|27.64|27.5|96
1729170600000|2024-10-17 13:10:00|27.69|27.55|27.64|27.5|27.69|27.55|27.63|27.49|56
1729170900000|2024-10-17 13:15:00|27.63|27.49|27.54|27.4|27.64|27.5|27.54|27.4|70
1729171200000|2024-10-17 13:20:00|27.55|27.41|27.56|27.42|27.6|27.46|27.54|27.4|48
1729171500000|2024-10-17 13:25:00|27.57|27.43|27.59|27.45|27.6|27.46|27.54|27.4|41
1729171800000|2024-10-17 13:30:00|27.58|27.44|27.53|27.39|27.59|27.45|27.51|27.37|72
1729172100000|2024-10-17 13:35:00|27.52|27.38|27.55|27.41|27.56|27.42|27.45|27.31|133
1729172400000|2024-10-17 13:40:00|27.56|27.42|27.72|27.58|27.72|27.58|27.56|27.42|149
1729172700000|2024-10-17 13:45:00|27.73|27.59|27.77|27.63|27.8|27.66|27.7|27.56|124
1729173000000|2024-10-17 13:50:00|27.76|27.62|27.67|27.53|27.76|27.62|27.63|27.49|116
1729173300000|2024-10-17 13:55:00|27.66|27.52|27.63|27.49|27.7|27.56|27.61|27.47|114
1729173600000|2024-10-17 14:00:00|27.64|27.5|27.55|27.41|27.67|27.53|27.53|27.39|186
1729173900000|2024-10-17 14:05:00|27.54|27.4|27.51|27.37|27.55|27.41|27.44|27.3|184
1729174200000|2024-10-17 14:10:00|27.52|27.38|27.62|27.48|27.62|27.48|27.48|27.34|126
1729174500000|2024-10-17 14:15:00|27.61|27.47|27.54|27.4|27.61|27.47|27.53|27.39|136
1729174800000|2024-10-17 14:20:00|27.55|27.41|27.58|27.44|27.64|27.5|27.54|27.4|80
1729175100000|2024-10-17 14:25:00|27.57|27.43|27.44|27.3|27.58|27.44|27.4|27.26|121
1729175400000|2024-10-17 14:30:00|27.43|27.29|27.5|27.36|27.56|27.42|27.43|27.29|132
1729175700000|2024-10-17 14:35:00|27.49|27.35|27.54|27.4|27.55|27.41|27.42|27.28|104
1729176000000|2024-10-17 14:40:00|27.55|27.41|27.57|27.43|27.63|27.49|27.51|27.37|108
1729176300000|2024-10-17 14:45:00|27.56|27.42|27.59|27.45|27.62|27.48|27.53|27.39|146
1729176600000|2024-10-17 14:50:00|27.58|27.44|27.66|27.52|27.67|27.53|27.57|27.43|117
1729176900000|2024-10-17 14:55:00|27.65|27.51|27.67|27.53|27.72|27.58|27.65|27.51|107
1729177200000|2024-10-17 15:00:00|27.68|27.54|27.61|27.47|27.69|27.55|27.59|27.45|122
1729177500000|2024-10-17 15:05:00|27.6|27.46|27.68|27.54|27.69|27.55|27.56|27.42|117
1729177800000|2024-10-17 15:10:00|27.69|27.55|27.57|27.43|27.69|27.55|27.56|27.42|73
1729178100000|2024-10-17 15:15:00|27.58|27.44|27.61|27.47|27.64|27.5|27.57|27.43|93
1729178400000|2024-10-17 15:20:00|27.6|27.46|27.65|27.51|27.67|27.53|27.59|27.45|96
1729178700000|2024-10-17 15:25:00|27.66|27.52|27.67|27.53|27.69|27.55|27.63|27.49|100
1729179000000|2024-10-17 15:30:00|27.66|27.52|27.72|27.58|27.74|27.6|27.62|27.48|106
1729179300000|2024-10-17 15:35:00|27.73|27.59|27.92|27.78|27.96|27.82|27.72|27.58|57
1729179600000|2024-10-17 15:40:00|27.91|27.77|27.82|27.68|27.94|27.8|27.82|27.68|96
1729179900000|2024-10-17 15:45:00|27.83|27.69|27.83|27.69|27.9|27.76|27.76|27.62|122
1729180200000|2024-10-17 15:50:00|27.82|27.68|27.87|27.73|27.88|27.74|27.82|27.68|98
1729180500000|2024-10-17 15:55:00|27.86|27.72|27.89|27.75|27.9|27.76|27.86|27.72|18
1729181100000|2024-10-17 16:05:00|27.84|27.7|27.72|27.58|27.84|27.7|27.71|27.57|63
1729181400000|2024-10-17 16:10:00|27.71|27.57|27.64|27.5|27.74|27.6|27.62|27.48|60
1729181700000|2024-10-17 16:15:00|27.63|27.49|27.68|27.54|27.7|27.56|27.57|27.43|69
1729182000000|2024-10-17 16:20:00|27.67|27.53|27.69|27.55|27.71|27.57|27.67|27.53|11
1729182300000|2024-10-17 16:25:00|27.68|27.54|27.67|27.53|27.68|27.54|27.64|27.5|76
1729182600000|2024-10-17 16:30:00|27.66|27.52|27.51|27.37|27.66|27.52|27.5|27.36|88
1729182900000|2024-10-17 16:35:00|27.5|27.36|27.56|27.42|27.57|27.43|27.49|27.35|77
1729183200000|2024-10-17 16:40:00|27.55|27.41|27.58|27.44|27.61|27.47|27.53|27.39|96
1729183500000|2024-10-17 16:45:00|27.59|27.45|27.62|27.48|27.63|27.49|27.55|27.41|64
1729183800000|2024-10-17 16:50:00|27.61|27.47|27.58|27.44|27.62|27.48|27.55|27.41|70
1729184100000|2024-10-17 16:55:00|27.59|27.45|27.54|27.4|27.59|27.45|27.53|27.39|48
1729184400000|2024-10-17 17:00:00|27.55|27.41|27.54|27.4|27.59|27.45|27.54|27.4|62
1729184700000|2024-10-17 17:05:00|27.53|27.39|27.58|27.44|27.62|27.48|27.53|27.39|58
1729185000000|2024-10-17 17:10:00|27.57|27.43|27.64|27.5|27.64|27.5|27.57|27.43|58
1729185300000|2024-10-17 17:15:00|27.63|27.49|27.58|27.44|27.65|27.51|27.57|27.43|66
1729185600000|2024-10-17 17:20:00|27.57|27.43|27.38|27.24|27.59|27.45|27.38|27.24|102
1729185900000|2024-10-17 17:25:00|27.37|27.23|27.31|27.17|27.37|27.23|27.28|27.14|160
1729186200000|2024-10-17 17:30:00|27.3|27.16|27.39|27.25|27.5|27.36|27.26|27.12|165
1729186500000|2024-10-17 17:35:00|27.4|27.26|27.38|27.24|27.41|27.27|27.29|27.15|135
1729186800000|2024-10-17 17:40:00|27.37|27.23|27.36|27.22|27.37|27.23|27.35|27.21|4
1729187100000|2024-10-17 17:45:00|27.39|27.25|27.42|27.28|27.43|27.29|27.39|27.25|7
1729187400000|2024-10-17 17:50:00|27.41|27.27|27.34|27.2|27.42|27.28|27.29|27.15|84
1729187700000|2024-10-17 17:55:00|27.33|27.19|27.24|27.1|27.33|27.19|27.18|27.04|131
1729188000000|2024-10-17 18:00:00|27.23|27.09|27.13|26.99|27.26|27.12|27.11|26.97|143
1729188300000|2024-10-17 18:05:00|27.12|26.98|26.95|26.81|27.13|26.99|26.95|26.81|208
1729188600000|2024-10-17 18:10:00|26.94|26.8|27.01|26.87|27.01|26.87|26.9|26.76|145
1729188900000|2024-10-17 18:15:00|27|26.86|27.07|26.93|27.09|26.95|27|26.86|126
1729189200000|2024-10-17 18:20:00|27.08|26.94|27.04|26.9|27.1|26.96|27.03|26.89|109
1729189500000|2024-10-17 18:25:00|27.05|26.91|27.05|26.91|27.11|26.97|27.04|26.9|49
1729189800000|2024-10-17 18:30:00|27.04|26.9|26.97|26.83|27.08|26.94|26.96|26.82|118
1729190100000|2024-10-17 18:35:00|26.96|26.82|27.08|26.94|27.08|26.94|26.93|26.79|75
1729190400000|2024-10-17 18:40:00|27.09|26.95|27.13|26.99|27.15|27.01|27.08|26.94|64
1729190700000|2024-10-17 18:45:00|27.14|27|27.12|26.98|27.16|27.02|27.1|26.96|85
1729191000000|2024-10-17 18:50:00|27.13|26.99|27.08|26.94|27.14|27|27.07|26.93|84
1729191300000|2024-10-17 18:55:00|27.09|26.95|27.09|26.95|27.12|26.98|27.08|26.94|79
1729191600000|2024-10-17 19:00:00|27.08|26.94|27|26.86|27.09|26.95|26.99|26.85|141
1729191900000|2024-10-17 19:05:00|26.99|26.85|27.14|27|27.15|27.01|26.99|26.85|90
1729192200000|2024-10-17 19:10:00|27.15|27.01|27.14|27|27.15|27.01|27.09|26.95|90
1729192500000|2024-10-17 19:15:00|27.13|26.99|27.11|26.97|27.15|27.01|27.06|26.92|75
1729192800000|2024-10-17 19:20:00|27.1|26.96|27.17|27.03|27.18|27.04|27.09|26.95|94
1729193100000|2024-10-17 19:25:00|27.19|27.05|27.21|27.07|27.21|27.07|27.19|27.05|2
1729193400000|2024-10-17 19:30:00|27.22|27.08|27.23|27.09|27.23|27.09|27.19|27.05|68
1729193700000|2024-10-17 19:35:00|27.24|27.1|27.18|27.04|27.24|27.1|27.15|27.01|67
1729194000000|2024-10-17 19:40:00|27.19|27.05|27.21|27.07|27.22|27.08|27.19|27.05|35
1729194300000|2024-10-17 19:45:00|27.2|27.06|27.28|27.14|27.28|27.14|27.2|27.06|59
1729194600000|2024-10-17 19:50:00|27.27|27.13|27.25|27.11|27.27|27.13|27.22|27.08|49
1729194900000|2024-10-17 19:55:00|27.24|27.1|27.23|27.09|27.26|27.12|27.22|27.08|50
1729195200000|2024-10-17 20:00:00|27.22|27.08|27.34|27.2|27.35|27.21|27.22|27.08|75
1729195500000|2024-10-17 20:05:00|27.33|27.19|27.31|27.17|27.33|27.19|27.28|27.14|53
1729195800000|2024-10-17 20:10:00|27.3|27.16|27.3|27.16|27.32|27.18|27.29|27.15|63
1729196100000|2024-10-17 20:15:00|27.31|27.17|27.35|27.21|27.36|27.22|27.31|27.17|59
1729196400000|2024-10-17 20:20:00|27.34|27.2|27.41|27.27|27.42|27.28|27.34|27.2|48
1729196700000|2024-10-17 20:25:00|27.42|27.28|27.45|27.31|27.45|27.31|27.37|27.23|58
1729197000000|2024-10-17 20:30:00|27.46|27.32|27.35|27.21|27.47|27.33|27.35|27.21|64
1729197300000|2024-10-17 20:35:00|27.36|27.22|27.34|27.2|27.38|27.24|27.33|27.19|47
1729197600000|2024-10-17 20:40:00|27.35|27.21|27.35|27.21|27.36|27.22|27.33|27.19|51
1729197900000|2024-10-17 20:45:00|27.34|27.2|27.34|27.2|27.35|27.21|27.31|27.17|25
1729198200000|2024-10-17 20:50:00|27.33|27.19|27.3|27.16|27.34|27.2|27.3|27.16|42
1729198500000|2024-10-17 20:55:00|27.29|27.15|27.26|27.12|27.29|27.15|27.26|27.12|14
1729198800000|2024-10-17 21:00:00|27.25|27.11|27.27|27.13|27.29|27.15|27.25|27.11|43
1729199100000|2024-10-17 21:05:00|27.28|27.14|27.25|27.11|27.28|27.14|27.24|27.1|40
1729199400000|2024-10-17 21:10:00|27.24|27.1|27.22|27.08|27.25|27.11|27.22|27.08|27
1729199700000|2024-10-17 21:15:00|27.21|27.07|27.24|27.1|27.25|27.11|27.2|27.06|56
1729200000000|2024-10-17 21:20:00|27.25|27.11|27.25|27.11|27.27|27.13|27.24|27.1|18
1729200300000|2024-10-17 21:25:00|27.24|27.1|27.24|27.1|27.26|27.12|27.24|27.1|15
1729200600000|2024-10-17 21:30:00|27.25|27.11|27.22|27.08|27.25|27.11|27.22|27.08|10
1729200900000|2024-10-17 21:35:00|27.21|27.07|27.21|27.07|27.22|27.08|27.19|27.05|13
1729201200000|2024-10-17 21:40:00|27.2|27.06|27.15|27.01|27.21|27.07|27.15|27.01|38
1729201500000|2024-10-17 21:45:00|27.16|27.02|27.18|27.04|27.18|27.04|27.15|27.01|11
1729201800000|2024-10-17 21:50:00|27.19|27.05|27.2|27.06|27.2|27.06|27.18|27.04|10
1729202100000|2024-10-17 21:55:00|27.21|27.07|27.22|27.08|27.23|27.09|27.21|27.07|8
1729202400000|2024-10-17 22:00:00|27.23|27.09|27.31|27.17|27.31|27.17|27.23|27.09|45
1729202700000|2024-10-17 22:05:00|27.32|27.18|27.34|27.2|27.34|27.2|27.29|27.15|67
1729203000000|2024-10-17 22:10:00|27.35|27.21|27.35|27.21|27.38|27.24|27.33|27.19|45
1729203300000|2024-10-17 22:15:00|27.36|27.22|27.27|27.13|27.36|27.22|27.27|27.13|56
1729203900000|2024-10-17 22:25:00|27.33|27.19|27.32|27.18|27.33|27.19|27.31|27.17|32
1729204200000|2024-10-17 22:30:00|27.31|27.17|27.33|27.19|27.34|27.2|27.31|27.17|29
1729204800000|2024-10-17 22:40:00|27.35|27.21|27.4|27.26|27.4|27.26|27.35|27.21|9
1729205100000|2024-10-17 22:45:00|27.39|27.25|27.41|27.27|27.41|27.27|27.37|27.23|21
1729205400000|2024-10-17 22:50:00|27.42|27.28|27.42|27.28|27.43|27.29|27.41|27.27|79
1729205700000|2024-10-17 22:55:00|27.43|27.29|27.42|27.28|27.43|27.29|27.41|27.27|42
1729206000000|2024-10-17 23:00:00|27.41|27.27|27.37|27.23|27.41|27.27|27.37|27.23|35
1729206300000|2024-10-17 23:05:00|27.36|27.22|27.33|27.19|27.38|27.24|27.33|27.19|28
1729206600000|2024-10-17 23:10:00|27.34|27.2|27.32|27.18|27.34|27.2|27.32|27.18|25
1729206900000|2024-10-17 23:15:00|27.33|27.19|27.36|27.22|27.38|27.24|27.33|27.19|48
1729207200000|2024-10-17 23:20:00|27.37|27.23|27.33|27.19|27.37|27.23|27.33|27.19|31
1729207500000|2024-10-17 23:25:00|27.34|27.2|27.34|27.2|27.35|27.21|27.33|27.19|15
1729207800000|2024-10-17 23:30:00|27.35|27.21|27.32|27.18|27.35|27.21|27.32|27.18|18
1729208100000|2024-10-17 23:35:00|27.31|27.17|27.34|27.2|27.35|27.21|27.31|27.17|24
1729208400000|2024-10-17 23:40:00|27.35|27.21|27.34|27.2|27.35|27.21|27.33|27.19|34
1729208700000|2024-10-17 23:45:00|27.33|27.19|27.34|27.2|27.34|27.2|27.33|27.19|36
1729209000000|2024-10-17 23:50:00|27.33|27.19|27.34|27.2|27.35|27.21|27.33|27.19|20
1729209300000|2024-10-17 23:55:00|27.35|27.21|27.38|27.24|27.38|27.24|27.34|27.2|10
1729209600000|2024-10-18 00:00:00|27.35|27.21|27.41|27.27|27.41|27.27|27.34|27.2|21
1729209900000|2024-10-18 00:05:00|27.4|27.26|27.38|27.24|27.44|27.3|27.37|27.23|63
1729210200000|2024-10-18 00:10:00|27.37|27.23|27.34|27.2|27.38|27.24|27.33|27.19|18
1729210500000|2024-10-18 00:15:00|27.33|27.19|27.32|27.18|27.33|27.19|27.32|27.18|10
1729210800000|2024-10-18 00:20:00|27.31|27.17|27.39|27.25|27.41|27.27|27.3|27.16|53
1729211100000|2024-10-18 00:25:00|27.38|27.24|27.33|27.19|27.39|27.25|27.29|27.15|62
1729211400000|2024-10-18 00:30:00|27.32|27.18|27.19|27.05|27.33|27.19|27.18|27.04|51
1729211700000|2024-10-18 00:35:00|27.2|27.06|27.28|27.14|27.28|27.14|27.19|27.05|39
1729212000000|2024-10-18 00:40:00|27.29|27.15|27.26|27.12|27.29|27.15|27.24|27.1|92
1729212300000|2024-10-18 00:45:00|27.25|27.11|27.2|27.06|27.28|27.14|27.2|27.06|46
1729212600000|2024-10-18 00:50:00|27.21|27.07|27.22|27.08|27.25|27.11|27.2|27.06|42
1729213200000|2024-10-18 01:00:00|27.21|27.07|27.3|27.16|27.3|27.16|27.21|27.07|28
1729213500000|2024-10-18 01:05:00|27.31|27.17|27.39|27.25|27.41|27.27|27.31|27.17|97
1729213800000|2024-10-18 01:10:00|27.4|27.26|27.36|27.22|27.41|27.27|27.36|27.22|61
1729214100000|2024-10-18 01:15:00|27.37|27.23|27.42|27.28|27.44|27.3|27.37|27.23|60
1729214400000|2024-10-18 01:20:00|27.41|27.27|27.39|27.25|27.44|27.3|27.38|27.24|63
1729214700000|2024-10-18 01:25:00|27.38|27.24|27.5|27.36|27.5|27.36|27.37|27.23|57
1729215000000|2024-10-18 01:30:00|27.47|27.33|27.54|27.4|27.55|27.41|27.47|27.33|96
1729215300000|2024-10-18 01:35:00|27.55|27.41|27.54|27.4|27.56|27.42|27.52|27.38|90
1729215600000|2024-10-18 01:40:00|27.55|27.41|27.6|27.46|27.61|27.47|27.54|27.4|78
1729215900000|2024-10-18 01:45:00|27.61|27.47|27.7|27.56|27.7|27.56|27.59|27.45|100
1729216200000|2024-10-18 01:50:00|27.69|27.55|27.74|27.6|27.74|27.6|27.67|27.53|56
1729216500000|2024-10-18 01:55:00|27.73|27.59|27.76|27.62|27.83|27.69|27.73|27.59|70
1729216800000|2024-10-18 02:00:00|27.77|27.63|27.72|27.58|27.79|27.65|27.7|27.56|118
1729217100000|2024-10-18 02:05:00|27.73|27.59|27.64|27.5|27.73|27.59|27.62|27.48|111
1729217400000|2024-10-18 02:10:00|27.65|27.51|27.63|27.49|27.69|27.55|27.62|27.48|59
1729217700000|2024-10-18 02:15:00|27.62|27.48|27.61|27.47|27.67|27.53|27.57|27.43|84
1729218000000|2024-10-18 02:20:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|41
1729218300000|2024-10-18 02:25:00|27.65|27.51|27.64|27.5|27.66|27.52|27.62|27.48|50
1729218600000|2024-10-18 02:30:00|27.65|27.51|27.73|27.59|27.75|27.61|27.64|27.5|101
1729218900000|2024-10-18 02:35:00|27.72|27.58|27.75|27.61|27.75|27.61|27.72|27.58|54
1729219200000|2024-10-18 02:40:00|27.74|27.6|27.72|27.58|27.77|27.63|27.7|27.56|18
1729219500000|2024-10-18 02:45:00|27.71|27.57|27.76|27.62|27.76|27.62|27.71|27.57|52
1729219800000|2024-10-18 02:50:00|27.75|27.61|27.78|27.64|27.78|27.64|27.75|27.61|22
1729220100000|2024-10-18 02:55:00|27.79|27.65|27.77|27.63|27.79|27.65|27.76|27.62|51
1729220400000|2024-10-18 03:00:00|27.78|27.64|27.78|27.64|27.78|27.64|27.75|27.61|49
1729220700000|2024-10-18 03:05:00|27.77|27.63|27.77|27.63|27.78|27.64|27.75|27.61|35
1729221000000|2024-10-18 03:10:00|27.76|27.62|27.68|27.54|27.77|27.63|27.68|27.54|47
1729221300000|2024-10-18 03:15:00|27.69|27.55|27.62|27.48|27.7|27.56|27.62|27.48|60
1729221600000|2024-10-18 03:20:00|27.61|27.47|27.59|27.45|27.61|27.47|27.58|27.44|53
1729221900000|2024-10-18 03:25:00|27.58|27.44|27.59|27.45|27.6|27.46|27.58|27.44|44
1729222200000|2024-10-18 03:30:00|27.6|27.46|27.63|27.49|27.65|27.51|27.59|27.45|84
1729222500000|2024-10-18 03:35:00|27.64|27.5|27.62|27.48|27.64|27.5|27.62|27.48|35
1729222800000|2024-10-18 03:40:00|27.63|27.49|27.62|27.48|27.63|27.49|27.61|27.47|44
1729223100000|2024-10-18 03:45:00|27.61|27.47|27.61|27.47|27.63|27.49|27.61|27.47|25
1729223400000|2024-10-18 03:50:00|27.6|27.46|27.52|27.38|27.6|27.46|27.52|27.38|71
1729223700000|2024-10-18 03:55:00|27.53|27.39|27.5|27.36|27.53|27.39|27.49|27.35|46
1729224000000|2024-10-18 04:00:00|27.51|27.37|27.54|27.4|27.55|27.41|27.5|27.36|40
1729224300000|2024-10-18 04:05:00|27.55|27.41|27.6|27.46|27.61|27.47|27.54|27.4|20
1729224600000|2024-10-18 04:10:00|27.59|27.45|27.59|27.45|27.6|27.46|27.58|27.44|17
1729224900000|2024-10-18 04:15:00|27.58|27.44|27.57|27.43|27.59|27.45|27.55|27.41|36
1729225200000|2024-10-18 04:20:00|27.58|27.44|27.62|27.48|27.62|27.48|27.58|27.44|27
1729225500000|2024-10-18 04:25:00|27.61|27.47|27.62|27.48|27.64|27.5|27.6|27.46|50
1729225800000|2024-10-18 04:30:00|27.63|27.49|27.6|27.46|27.63|27.49|27.6|27.46|76
1729226100000|2024-10-18 04:35:00|27.61|27.47|27.65|27.51|27.66|27.52|27.58|27.44|29
1729226400000|2024-10-18 04:40:00|27.66|27.52|27.63|27.49|27.66|27.52|27.62|27.48|136
1729226700000|2024-10-18 04:45:00|27.62|27.48|27.59|27.45|27.64|27.5|27.59|27.45|74
1729227000000|2024-10-18 04:50:00|27.6|27.46|27.59|27.45|27.6|27.46|27.56|27.42|84
1729227300000|2024-10-18 04:55:00|27.6|27.46|27.53|27.39|27.6|27.46|27.53|27.39|38
1729227600000|2024-10-18 05:00:00|27.54|27.4|27.5|27.36|27.55|27.41|27.49|27.35|75
1729227900000|2024-10-18 05:05:00|27.49|27.35|27.49|27.35|27.51|27.37|27.46|27.32|87
1729228200000|2024-10-18 05:10:00|27.5|27.36|27.53|27.39|27.54|27.4|27.47|27.33|54
1729228500000|2024-10-18 05:15:00|27.57|27.43|27.57|27.43|27.58|27.44|27.55|27.41|35
1729228800000|2024-10-18 05:20:00|27.56|27.42|27.55|27.41|27.58|27.44|27.54|27.4|92
1729229100000|2024-10-18 05:25:00|27.54|27.4|27.55|27.41|27.56|27.42|27.53|27.39|40
1729229400000|2024-10-18 05:30:00|27.55|27.41|27.57|27.43|27.57|27.43|27.54|27.4|35
1729229700000|2024-10-18 05:35:00|27.56|27.42|27.59|27.45|27.62|27.48|27.56|27.42|36
1729230000000|2024-10-18 05:40:00|27.58|27.44|27.59|27.45|27.61|27.47|27.57|27.43|60
1729230300000|2024-10-18 05:45:00|27.58|27.44|27.62|27.48|27.62|27.48|27.57|27.43|45
1729230600000|2024-10-18 05:50:00|27.61|27.47|27.7|27.56|27.7|27.56|27.61|27.47|62
1729230900000|2024-10-18 05:55:00|27.69|27.55|27.7|27.56|27.7|27.56|27.69|27.55|4
1729231200000|2024-10-18 06:00:00|27.71|27.57|27.68|27.54|27.74|27.6|27.68|27.54|75
1729231500000|2024-10-18 06:05:00|27.69|27.55|27.68|27.54|27.69|27.55|27.66|27.52|74
1729231800000|2024-10-18 06:10:00|27.72|27.58|27.75|27.61|27.75|27.61|27.72|27.58|2
1729232100000|2024-10-18 06:15:00|27.74|27.6|27.77|27.63|27.8|27.66|27.74|27.6|78
1729232400000|2024-10-18 06:20:00|27.76|27.62|27.81|27.67|27.81|27.67|27.76|27.62|94
1729232700000|2024-10-18 06:25:00|27.82|27.68|27.83|27.69|27.85|27.71|27.78|27.64|110
1729233000000|2024-10-18 06:30:00|27.84|27.7|27.83|27.69|27.87|27.73|27.82|27.68|74
1729233300000|2024-10-18 06:35:00|27.84|27.7|27.79|27.65|27.84|27.7|27.75|27.61|114
1729233600000|2024-10-18 06:40:00|27.78|27.64|27.77|27.63|27.79|27.65|27.74|27.6|110
1729233900000|2024-10-18 06:45:00|27.78|27.64|27.73|27.59|27.78|27.64|27.73|27.59|40
1729234200000|2024-10-18 06:50:00|27.74|27.6|27.73|27.59|27.75|27.61|27.72|27.58|63
1729234500000|2024-10-18 06:55:00|27.72|27.58|27.74|27.6|27.75|27.61|27.69|27.55|59
1729235100000|2024-10-18 07:05:00|27.74|27.6|27.76|27.62|27.77|27.63|27.74|27.6|38
1729235400000|2024-10-18 07:10:00|27.75|27.61|27.67|27.53|27.75|27.61|27.66|27.52|29
1729235700000|2024-10-18 07:15:00|27.68|27.54|27.74|27.6|27.76|27.62|27.66|27.52|67
1729236000000|2024-10-18 07:20:00|27.75|27.61|27.78|27.64|27.78|27.64|27.7|27.56|50
1729236300000|2024-10-18 07:25:00|27.77|27.63|27.79|27.65|27.79|27.65|27.77|27.63|45
1729236600000|2024-10-18 07:30:00|27.8|27.66|27.77|27.63|27.8|27.66|27.75|27.61|68
1729236900000|2024-10-18 07:35:00|27.78|27.64|27.77|27.63|27.79|27.65|27.76|27.62|48
1729237200000|2024-10-18 07:40:00|27.78|27.64|27.78|27.64|27.78|27.64|27.75|27.61|33
1729237500000|2024-10-18 07:45:00|27.77|27.63|27.73|27.59|27.77|27.63|27.73|27.59|47
1729237800000|2024-10-18 07:50:00|27.74|27.6|27.76|27.62|27.77|27.63|27.67|27.53|89
1729238100000|2024-10-18 07:55:00|27.77|27.63|27.77|27.63|27.78|27.64|27.75|27.61|35
1729238400000|2024-10-18 08:00:00|27.76|27.62|27.8|27.66|27.8|27.66|27.76|27.62|53
1729238700000|2024-10-18 08:05:00|27.81|27.67|27.73|27.59|27.81|27.67|27.73|27.59|35
1729239000000|2024-10-18 08:10:00|27.72|27.58|27.71|27.57|27.74|27.6|27.7|27.56|44
1729239300000|2024-10-18 08:15:00|27.72|27.58|27.7|27.56|27.74|27.6|27.69|27.55|23
1729239600000|2024-10-18 08:20:00|27.71|27.57|27.7|27.56|27.71|27.57|27.69|27.55|44
1729239900000|2024-10-18 08:25:00|27.69|27.55|27.69|27.55|27.71|27.57|27.68|27.54|17
1729240200000|2024-10-18 08:30:00|27.7|27.56|27.74|27.6|27.74|27.6|27.67|27.53|47
1729240500000|2024-10-18 08:35:00|27.75|27.61|27.73|27.59|27.76|27.62|27.72|27.58|31
1729240800000|2024-10-18 08:40:00|27.74|27.6|27.72|27.58|27.74|27.6|27.7|27.56|23
1729241100000|2024-10-18 08:45:00|27.71|27.57|27.77|27.63|27.78|27.64|27.7|27.56|39
1729241400000|2024-10-18 08:50:00|27.78|27.64|27.76|27.62|27.78|27.64|27.76|27.62|19
1729241700000|2024-10-18 08:55:00|27.77|27.63|27.75|27.61|27.77|27.63|27.75|27.61|19
1729242000000|2024-10-18 09:00:00|27.76|27.62|27.73|27.59|27.76|27.62|27.7|27.56|42
1729242300000|2024-10-18 09:05:00|27.72|27.58|27.79|27.65|27.79|27.65|27.7|27.56|48
1729242600000|2024-10-18 09:10:00|27.78|27.64|27.77|27.63|27.79|27.65|27.75|27.61|46
1729242900000|2024-10-18 09:15:00|27.77|27.63|27.72|27.58|27.77|27.63|27.71|27.57|36
1729243200000|2024-10-18 09:20:00|27.73|27.59|27.77|27.63|27.77|27.63|27.7|27.56|35
1729243500000|2024-10-18 09:25:00|27.76|27.62|27.73|27.59|27.77|27.63|27.71|27.57|52
1729243800000|2024-10-18 09:30:00|27.74|27.6|27.62|27.48|27.74|27.6|27.62|27.48|33
1729244100000|2024-10-18 09:35:00|27.61|27.47|27.63|27.49|27.65|27.51|27.61|27.47|25
1729244400000|2024-10-18 09:40:00|27.62|27.48|27.61|27.47|27.63|27.49|27.61|27.47|18
1729244700000|2024-10-18 09:45:00|27.62|27.48|27.63|27.49|27.64|27.5|27.61|27.47|16
1729245000000|2024-10-18 09:50:00|27.65|27.51|27.59|27.45|27.65|27.51|27.59|27.45|35
1729245300000|2024-10-18 09:55:00|27.6|27.46|27.59|27.45|27.6|27.46|27.56|27.42|18
1729245600000|2024-10-18 10:00:00|27.6|27.46|27.57|27.43|27.6|27.46|27.57|27.43|66
1729245900000|2024-10-18 10:05:00|27.56|27.42|27.55|27.41|27.58|27.44|27.54|27.4|36
1729246200000|2024-10-18 10:10:00|27.56|27.42|27.56|27.42|27.58|27.44|27.56|27.42|11
1729246500000|2024-10-18 10:15:00|27.57|27.43|27.62|27.48|27.63|27.49|27.57|27.43|36
1729246800000|2024-10-18 10:20:00|27.61|27.47|27.63|27.49|27.63|27.49|27.58|27.44|37
1729247100000|2024-10-18 10:25:00|27.62|27.48|27.66|27.52|27.67|27.53|27.62|27.48|51
1729247400000|2024-10-18 10:30:00|27.65|27.51|27.66|27.52|27.66|27.52|27.63|27.49|64
1729247700000|2024-10-18 10:35:00|27.65|27.51|27.68|27.54|27.69|27.55|27.63|27.49|70
1729248000000|2024-10-18 10:40:00|27.67|27.53|27.65|27.51|27.68|27.54|27.64|27.5|53
1729248300000|2024-10-18 10:45:00|27.64|27.5|27.64|27.5|27.7|27.56|27.63|27.49|55
1729248600000|2024-10-18 10:50:00|27.65|27.51|27.66|27.52|27.67|27.53|27.64|27.5|22
1729248900000|2024-10-18 10:55:00|27.67|27.53|27.68|27.54|27.69|27.55|27.67|27.53|3
1729249200000|2024-10-18 11:00:00|27.67|27.53|27.66|27.52|27.7|27.56|27.66|27.52|56
1729249500000|2024-10-18 11:05:00|27.67|27.53|27.74|27.6|27.75|27.61|27.67|27.53|52
1729249800000|2024-10-18 11:10:00|27.75|27.61|27.75|27.61|27.76|27.62|27.73|27.59|31
1729250100000|2024-10-18 11:15:00|27.76|27.62|27.66|27.52|27.76|27.62|27.66|27.52|53
1729250400000|2024-10-18 11:20:00|27.65|27.51|27.64|27.5|27.67|27.53|27.62|27.48|46
1729250700000|2024-10-18 11:25:00|27.65|27.51|27.63|27.49|27.66|27.52|27.63|27.49|35
1729251000000|2024-10-18 11:30:00|27.62|27.48|27.63|27.49|27.64|27.5|27.62|27.48|18
1729251300000|2024-10-18 11:35:00|27.64|27.5|27.64|27.5|27.65|27.51|27.63|27.49|19
1729251600000|2024-10-18 11:40:00|27.65|27.51|27.62|27.48|27.65|27.51|27.61|27.47|30
1729251900000|2024-10-18 11:45:00|27.61|27.47|27.63|27.49|27.64|27.5|27.61|27.47|35
1729252200000|2024-10-18 11:50:00|27.62|27.48|27.57|27.43|27.62|27.48|27.56|27.42|20
1729252500000|2024-10-18 11:55:00|27.56|27.42|27.53|27.39|27.57|27.43|27.51|27.37|70
1729252800000|2024-10-18 12:00:00|27.52|27.38|27.57|27.43|27.58|27.44|27.52|27.38|32
1729253100000|2024-10-18 12:05:00|27.56|27.42|27.58|27.44|27.58|27.44|27.56|27.42|33
1729253400000|2024-10-18 12:10:00|27.57|27.43|27.58|27.44|27.59|27.45|27.56|27.42|13
1729253700000|2024-10-18 12:15:00|27.57|27.43|27.53|27.39|27.58|27.44|27.53|27.39|41
1729254000000|2024-10-18 12:20:00|27.54|27.4|27.47|27.33|27.54|27.4|27.46|27.32|32
1729254300000|2024-10-18 12:25:00|27.48|27.34|27.53|27.39|27.54|27.4|27.48|27.34|72
1729254600000|2024-10-18 12:30:00|27.52|27.38|27.52|27.38|27.53|27.39|27.43|27.29|55
1729254900000|2024-10-18 12:35:00|27.53|27.39|27.51|27.37|27.53|27.39|27.49|27.35|65
1729255200000|2024-10-18 12:40:00|27.5|27.36|27.52|27.38|27.53|27.39|27.47|27.33|71
1729255500000|2024-10-18 12:45:00|27.51|27.37|27.43|27.29|27.51|27.37|27.42|27.28|44
1729255800000|2024-10-18 12:50:00|27.44|27.3|27.45|27.31|27.47|27.33|27.42|27.28|76
1729256100000|2024-10-18 12:55:00|27.44|27.3|27.47|27.33|27.47|27.33|27.43|27.29|58
1729256400000|2024-10-18 13:00:00|27.46|27.32|27.58|27.44|27.61|27.47|27.46|27.32|73
1729256700000|2024-10-18 13:05:00|27.57|27.43|27.59|27.45|27.6|27.46|27.56|27.42|61
1729257000000|2024-10-18 13:10:00|27.58|27.44|27.57|27.43|27.59|27.45|27.55|27.41|72
1729257300000|2024-10-18 13:15:00|27.58|27.44|27.59|27.45|27.6|27.46|27.55|27.41|82
1729257600000|2024-10-18 13:20:00|27.6|27.46|27.65|27.51|27.67|27.53|27.59|27.45|70
1729257900000|2024-10-18 13:25:00|27.64|27.5|27.66|27.52|27.66|27.52|27.59|27.45|93
1729258200000|2024-10-18 13:30:00|27.67|27.53|27.59|27.45|27.69|27.55|27.58|27.44|109
1729258500000|2024-10-18 13:35:00|27.58|27.44|27.66|27.52|27.69|27.55|27.57|27.43|121
1729258800000|2024-10-18 13:40:00|27.67|27.53|27.72|27.58|27.74|27.6|27.66|27.52|98
1729259100000|2024-10-18 13:45:00|27.71|27.57|27.61|27.47|27.72|27.58|27.59|27.45|139
1729259400000|2024-10-18 13:50:00|27.6|27.46|27.64|27.5|27.68|27.54|27.6|27.46|159
1729259700000|2024-10-18 13:55:00|27.65|27.51|27.68|27.54|27.69|27.55|27.63|27.49|132
1729260000000|2024-10-18 14:00:00|27.69|27.55|27.68|27.54|27.71|27.57|27.66|27.52|138
1729260300000|2024-10-18 14:05:00|27.69|27.55|27.76|27.62|27.77|27.63|27.68|27.54|72
1729260900000|2024-10-18 14:15:00|27.62|27.48|27.66|27.52|27.71|27.57|27.56|27.42|107
1729261200000|2024-10-18 14:20:00|27.65|27.51|27.59|27.45|27.65|27.51|27.58|27.44|77
1729261500000|2024-10-18 14:25:00|27.58|27.44|27.59|27.45|27.59|27.45|27.5|27.36|62
1729261800000|2024-10-18 14:30:00|27.58|27.44|27.64|27.5|27.69|27.55|27.58|27.44|79
1729262100000|2024-10-18 14:35:00|27.65|27.51|27.65|27.51|27.7|27.56|27.61|27.47|109
1729262400000|2024-10-18 14:40:00|27.66|27.52|27.7|27.56|27.7|27.56|27.65|27.51|57
1729262700000|2024-10-18 14:45:00|27.71|27.57|27.65|27.51|27.72|27.58|27.64|27.5|71
1729263000000|2024-10-18 14:50:00|27.66|27.52|27.64|27.5|27.68|27.54|27.64|27.5|56
1729263300000|2024-10-18 14:55:00|27.63|27.49|27.67|27.53|27.69|27.55|27.62|27.48|43
1729263600000|2024-10-18 15:00:00|27.68|27.54|27.74|27.6|27.75|27.61|27.68|27.54|41
1729263900000|2024-10-18 15:05:00|27.75|27.61|27.7|27.56|27.75|27.61|27.68|27.54|37
1729264200000|2024-10-18 15:10:00|27.69|27.55|27.72|27.58|27.77|27.63|27.68|27.54|52
1729264500000|2024-10-18 15:15:00|27.73|27.59|27.69|27.55|27.74|27.6|27.66|27.52|87
1729264800000|2024-10-18 15:20:00|27.7|27.56|27.69|27.55|27.72|27.58|27.66|27.52|24
1729265100000|2024-10-18 15:25:00|27.68|27.54|27.79|27.65|27.79|27.65|27.68|27.54|32
1729265400000|2024-10-18 15:30:00|27.8|27.66|27.84|27.7|27.86|27.72|27.8|27.66|59
1729265700000|2024-10-18 15:35:00|27.83|27.69|27.85|27.71|27.85|27.71|27.8|27.66|55
1729266000000|2024-10-18 15:40:00|27.84|27.7|27.9|27.76|27.92|27.78|27.84|27.7|58
1729266300000|2024-10-18 15:45:00|27.91|27.77|27.86|27.72|27.91|27.77|27.84|27.7|64
1729266600000|2024-10-18 15:50:00|27.85|27.71|27.89|27.75|27.89|27.75|27.83|27.69|45
1729266900000|2024-10-18 15:55:00|27.9|27.76|27.86|27.72|27.91|27.77|27.86|27.72|31
1729267200000|2024-10-18 16:00:00|27.85|27.71|27.85|27.71|27.86|27.72|27.81|27.67|27
1729267500000|2024-10-18 16:05:00|27.86|27.72|27.76|27.62|27.86|27.72|27.76|27.62|60
1729267800000|2024-10-18 16:10:00|27.77|27.63|27.71|27.57|27.77|27.63|27.68|27.54|85
1729268100000|2024-10-18 16:15:00|27.72|27.58|27.76|27.62|27.76|27.62|27.69|27.55|61
1729268400000|2024-10-18 16:20:00|27.77|27.63|27.76|27.62|27.79|27.65|27.75|27.61|24
1729268700000|2024-10-18 16:25:00|27.77|27.63|27.77|27.63|27.78|27.64|27.76|27.62|55
1729269000000|2024-10-18 16:30:00|27.78|27.64|27.77|27.63|27.78|27.64|27.72|27.58|52
1729269300000|2024-10-18 16:35:00|27.76|27.62|27.83|27.69|27.84|27.7|27.76|27.62|45
1729269600000|2024-10-18 16:40:00|27.84|27.7|27.91|27.77|27.91|27.77|27.83|27.69|62
1729269900000|2024-10-18 16:45:00|27.92|27.78|27.88|27.74|27.92|27.78|27.86|27.72|95
1729270200000|2024-10-18 16:50:00|27.87|27.73|27.97|27.83|27.97|27.83|27.87|27.73|69
1729270500000|2024-10-18 16:55:00|27.98|27.84|28.04|27.9|28.05|27.91|27.97|27.83|53
1729270800000|2024-10-18 17:00:00|28.03|27.89|27.99|27.85|28.08|27.94|27.99|27.85|95
1729271100000|2024-10-18 17:05:00|27.98|27.84|27.98|27.84|28.01|27.87|27.98|27.84|32
1729271400000|2024-10-18 17:10:00|28.01|27.87|28.01|27.87|28.02|27.88|28.01|27.87|35
1729271700000|2024-10-18 17:15:00|28.02|27.88|28.02|27.88|28.02|27.88|27.97|27.83|87
1729272000000|2024-10-18 17:20:00|28.01|27.87|28.01|27.87|28.02|27.88|28|27.86|13
1729272300000|2024-10-18 17:25:00|28.03|27.89|27.98|27.84|28.05|27.91|27.98|27.84|69
1729272600000|2024-10-18 17:30:00|27.97|27.83|28.03|27.89|28.03|27.89|27.93|27.79|67
1729272900000|2024-10-18 17:35:00|28.04|27.9|28.02|27.88|28.04|27.9|28.01|27.87|41
1729273200000|2024-10-18 17:40:00|28.01|27.87|28.01|27.87|28.02|27.88|27.98|27.84|59
1729273500000|2024-10-18 17:45:00|28|27.86|28.06|27.92|28.06|27.92|27.99|27.85|39
1729273800000|2024-10-18 17:50:00|28.07|27.93|28.01|27.87|28.08|27.94|28.01|27.87|95
1729274100000|2024-10-18 17:55:00|27.99|27.85|27.96|27.82|27.99|27.85|27.96|27.82|26
1729274400000|2024-10-18 18:00:00|27.95|27.81|27.97|27.83|27.98|27.84|27.91|27.77|69
1729274700000|2024-10-18 18:05:00|27.98|27.84|27.98|27.84|27.98|27.84|27.96|27.82|27
1729275000000|2024-10-18 18:10:00|27.99|27.85|28.02|27.88|28.02|27.88|27.99|27.85|6
1729275300000|2024-10-18 18:15:00|28.02|27.88|28.11|27.97|28.11|27.97|28.02|27.88|39
1729275600000|2024-10-18 18:20:00|28.1|27.96|28.12|27.98|28.13|27.99|28.1|27.96|41
1729275900000|2024-10-18 18:25:00|28.13|27.99|28.17|28.03|28.18|28.04|28.13|27.99|8
1729276200000|2024-10-18 18:30:00|28.18|28.04|28.14|28|28.18|28.04|28.1|27.96|47
1729276500000|2024-10-18 18:35:00|28.13|27.99|28.14|28|28.14|28|28.13|27.99|8
1729276800000|2024-10-18 18:40:00|28.12|27.98|28.13|27.99|28.13|27.99|28.11|27.97|40
1729277100000|2024-10-18 18:45:00|28.14|28|28.18|28.04|28.18|28.04|28.12|27.98|103
1729277400000|2024-10-18 18:50:00|28.19|28.05|28.12|27.98|28.2|28.06|28.12|27.98|14
1729277700000|2024-10-18 18:55:00|28.11|27.97|28.17|28.03|28.18|28.04|28.11|27.97|23
1729278000000|2024-10-18 19:00:00|28.18|28.04|28.2|28.06|28.21|28.07|28.16|28.02|21
1729278300000|2024-10-18 19:05:00|28.21|28.07|28.17|28.03|28.22|28.08|28.17|28.03|23
1729278900000|2024-10-18 19:15:00|28.14|28|28.1|27.96|28.14|28|28.09|27.95|23
1729279200000|2024-10-18 19:20:00|28.11|27.97|28.13|27.99|28.13|27.99|28.09|27.95|27
1729279500000|2024-10-18 19:25:00|28.14|28|28.12|27.98|28.16|28.02|28.12|27.98|19
1729279800000|2024-10-18 19:30:00|28.13|27.99|28.1|27.96|28.15|28.01|28.1|27.96|36
1729280100000|2024-10-18 19:35:00|28.09|27.95|27.99|27.85|28.1|27.96|27.98|27.84|39
1729280400000|2024-10-18 19:40:00|28|27.86|28.01|27.87|28.01|27.87|27.97|27.83|34
1729280700000|2024-10-18 19:45:00|28|27.86|28.01|27.87|28.02|27.88|27.99|27.85|50
1729281000000|2024-10-18 19:50:00|28|27.86|27.96|27.82|28.01|27.87|27.95|27.81|40
1729281300000|2024-10-18 19:55:00|27.97|27.83|27.93|27.79|27.98|27.84|27.93|27.79|29
1729281600000|2024-10-18 20:00:00|27.93|27.79|27.94|27.8|27.95|27.81|27.93|27.79|32
1729281900000|2024-10-18 20:05:00|27.95|27.81|27.92|27.78|27.95|27.81|27.91|27.77|22
1729282200000|2024-10-18 20:10:00|27.91|27.77|27.96|27.82|27.96|27.82|27.91|27.77|28
1729282500000|2024-10-18 20:15:00|27.95|27.81|27.94|27.8|27.98|27.84|27.94|27.8|36
1729282800000|2024-10-18 20:20:00|27.95|27.81|27.92|27.78|27.95|27.81|27.9|27.76|58
1729283100000|2024-10-18 20:25:00|27.93|27.79|27.91|27.77|27.93|27.79|27.9|27.76|55
1729283400000|2024-10-18 20:30:00|27.92|27.78|27.9|27.76|27.92|27.78|27.9|27.76|53
1729283700000|2024-10-18 20:35:00|27.91|27.77|27.89|27.75|27.91|27.77|27.89|27.75|39
1729284000000|2024-10-18 20:40:00|27.9|27.76|27.93|27.79|27.94|27.8|27.89|27.75|46
1729284300000|2024-10-18 20:45:00|27.92|27.78|27.92|27.78|27.93|27.79|27.9|27.76|36
1729284600000|2024-10-18 20:50:00|27.91|27.77|27.9|27.76|27.91|27.77|27.89|27.75|6
1729284900000|2024-10-18 20:55:00|27.89|27.75|27.87|27.73|27.9|27.76|27.87|27.73|39
1729326000000|2024-10-19 08:20:00|28.19|28.05|28.17|28.03|28.19|28.05|28.14|28|27
1729326300000|2024-10-19 08:25:00|28.16|28.02|28.22|28.08|28.22|28.08|28.16|28.02|15
1729326600000|2024-10-19 08:30:00|28.21|28.07|28.16|28.02|28.22|28.08|28.16|28.02|40
1729326900000|2024-10-19 08:35:00|28.17|28.03|28.21|28.07|28.23|28.09|28.16|28.02|33
1729327200000|2024-10-19 08:40:00|28.22|28.08|28.22|28.08|28.23|28.09|28.21|28.07|17
1729327500000|2024-10-19 08:45:00|28.21|28.07|28.21|28.07|28.24|28.1|28.2|28.06|19
1729327800000|2024-10-19 08:50:00|28.2|28.06|28.21|28.07|28.22|28.08|28.2|28.06|20
1729328100000|2024-10-19 08:55:00|28.2|28.06|28.22|28.08|28.22|28.08|28.2|28.06|21
1729328400000|2024-10-19 09:00:00|28.21|28.07|28.21|28.07|28.22|28.08|28.2|28.06|13
1729328700000|2024-10-19 09:05:00|28.2|28.06|28.22|28.08|28.22|28.08|28.2|28.06|23
1729329000000|2024-10-19 09:10:00|28.21|28.07|28.22|28.08|28.22|28.08|28.19|28.05|42
1729329300000|2024-10-19 09:15:00|28.21|28.07|28.17|28.03|28.21|28.07|28.16|28.02|21
1729329600000|2024-10-19 09:20:00|28.16|28.02|28.16|28.02|28.17|28.03|28.14|28|21
1729329900000|2024-10-19 09:25:00|28.15|28.01|28.16|28.02|28.17|28.03|28.15|28.01|8
1729330200000|2024-10-19 09:30:00|28.15|28.01|28.15|28.01|28.19|28.05|28.15|28.01|33
1729330500000|2024-10-19 09:35:00|28.14|28|28.13|27.99|28.15|28.01|28.1|27.96|24
1729330800000|2024-10-19 09:40:00|28.12|27.98|28.11|27.97|28.12|27.98|28.1|27.96|16
1729331100000|2024-10-19 09:45:00|28.1|27.96|28.13|27.99|28.14|28|28.1|27.96|18
1729331400000|2024-10-19 09:50:00|28.12|27.98|28.09|27.95|28.13|27.99|28.09|27.95|24
1729331700000|2024-10-19 09:55:00|28.1|27.96|28.07|27.93|28.1|27.96|28.06|27.92|40
1729332000000|2024-10-19 10:00:00|28.06|27.92|28.08|27.94|28.08|27.94|28.04|27.9|39
1729332300000|2024-10-19 10:05:00|28.09|27.95|28.09|27.95|28.1|27.96|28.08|27.94|15
1729332600000|2024-10-19 10:10:00|28.1|27.96|28.07|27.93|28.1|27.96|28.07|27.93|18
1729332900000|2024-10-19 10:15:00|28.06|27.92|28.08|27.94|28.09|27.95|28.06|27.92|23
1729333200000|2024-10-19 10:20:00|28.09|27.95|28.05|27.91|28.1|27.96|28.05|27.91|25
1729333500000|2024-10-19 10:25:00|28.04|27.9|28.04|27.9|28.05|27.91|28.03|27.89|35
1729333800000|2024-10-19 10:30:00|28.05|27.91|28.07|27.93|28.09|27.95|28.05|27.91|21
1729334100000|2024-10-19 10:35:00|28.06|27.92|28.04|27.9|28.06|27.92|28.04|27.9|29
1729334400000|2024-10-19 10:40:00|28.05|27.91|28.03|27.89|28.05|27.91|28.02|27.88|63
1729334700000|2024-10-19 10:45:00|28.02|27.88|28.03|27.89|28.04|27.9|28.01|27.87|28
1729335000000|2024-10-19 10:50:00|28.02|27.88|27.98|27.84|28.02|27.88|27.97|27.83|52
1729335300000|2024-10-19 10:55:00|27.99|27.85|27.97|27.83|28.01|27.87|27.97|27.83|19
1729335600000|2024-10-19 11:00:00|27.96|27.82|27.97|27.83|27.99|27.85|27.93|27.79|54
1729335900000|2024-10-19 11:05:00|27.98|27.84|28|27.86|28.02|27.88|27.97|27.83|25
1729336200000|2024-10-19 11:10:00|27.99|27.85|27.99|27.85|27.99|27.85|27.98|27.84|3
1729336500000|2024-10-19 11:15:00|28|27.86|27.99|27.85|28.01|27.87|27.98|27.84|20
1729336800000|2024-10-19 11:20:00|27.98|27.84|27.94|27.8|27.99|27.85|27.94|27.8|49
1729337100000|2024-10-19 11:25:00|27.95|27.81|27.95|27.81|27.95|27.81|27.94|27.8|25
1729337400000|2024-10-19 11:30:00|27.94|27.8|27.87|27.73|27.95|27.81|27.85|27.71|34
1729337700000|2024-10-19 11:35:00|27.88|27.74|27.81|27.67|27.88|27.74|27.81|27.67|42
1729338000000|2024-10-19 11:40:00|27.82|27.68|27.9|27.76|27.9|27.76|27.81|27.67|59
1729338300000|2024-10-19 11:45:00|27.89|27.75|27.88|27.74|27.92|27.78|27.87|27.73|44
1729338600000|2024-10-19 11:50:00|27.87|27.73|27.84|27.7|27.87|27.73|27.81|27.67|62
1729338900000|2024-10-19 11:55:00|27.85|27.71|27.8|27.66|27.85|27.71|27.8|27.66|46
1729339200000|2024-10-19 12:00:00|27.81|27.67|27.84|27.7|27.85|27.71|27.79|27.65|50
1729339500000|2024-10-19 12:05:00|27.83|27.69|27.85|27.71|27.85|27.71|27.83|27.69|27
1729339800000|2024-10-19 12:10:00|27.86|27.72|27.86|27.72|27.88|27.74|27.85|27.71|37
1729340100000|2024-10-19 12:15:00|27.87|27.73|27.88|27.74|27.88|27.74|27.85|27.71|46
1729340400000|2024-10-19 12:20:00|27.87|27.73|27.9|27.76|27.9|27.76|27.87|27.73|46
1729340700000|2024-10-19 12:25:00|27.89|27.75|27.89|27.75|27.9|27.76|27.89|27.75|25
1729341000000|2024-10-19 12:30:00|27.9|27.76|27.94|27.8|27.95|27.81|27.88|27.74|60
1729341300000|2024-10-19 12:35:00|27.95|27.81|27.97|27.83|27.98|27.84|27.95|27.81|19
1729341600000|2024-10-19 12:40:00|27.96|27.82|27.96|27.82|27.97|27.83|27.96|27.82|17
1729341900000|2024-10-19 12:45:00|27.95|27.81|27.98|27.84|27.98|27.84|27.95|27.81|28
1729342200000|2024-10-19 12:50:00|27.99|27.85|27.97|27.83|27.99|27.85|27.97|27.83|17
1729342500000|2024-10-19 12:55:00|27.98|27.84|27.97|27.83|27.98|27.84|27.97|27.83|12
1729342800000|2024-10-19 13:00:00|27.96|27.82|27.91|27.77|27.96|27.82|27.91|27.77|22
1729343100000|2024-10-19 13:05:00|27.9|27.76|27.89|27.75|27.91|27.77|27.88|27.74|22
1729343400000|2024-10-19 13:10:00|27.9|27.76|27.91|27.77|27.91|27.77|27.89|27.75|20
1729343700000|2024-10-19 13:15:00|27.9|27.76|27.89|27.75|27.9|27.76|27.88|27.74|30
1729344000000|2024-10-19 13:20:00|27.9|27.76|27.89|27.75|27.91|27.77|27.88|27.74|44
1729344300000|2024-10-19 13:25:00|27.88|27.74|27.94|27.8|27.95|27.81|27.87|27.73|57
1729344600000|2024-10-19 13:30:00|27.95|27.81|27.94|27.8|27.95|27.81|27.93|27.79|154
1729344900000|2024-10-19 13:35:00|27.93|27.79|27.93|27.79|27.94|27.8|27.92|27.78|101
1729345200000|2024-10-19 13:40:00|27.92|27.78|27.93|27.79|27.93|27.79|27.92|27.78|82
1729345500000|2024-10-19 13:45:00|27.92|27.78|27.97|27.83|27.98|27.84|27.92|27.78|58
1729345800000|2024-10-19 13:50:00|27.96|27.82|27.96|27.82|27.97|27.83|27.94|27.8|59
1729346100000|2024-10-19 13:55:00|27.95|27.81|27.95|27.81|27.96|27.82|27.94|27.8|77
1729346400000|2024-10-19 14:00:00|27.96|27.82|27.97|27.83|27.98|27.84|27.95|27.81|72
1729346700000|2024-10-19 14:05:00|27.98|27.84|27.99|27.85|27.99|27.85|27.97|27.83|120
1729347000000|2024-10-19 14:10:00|27.98|27.84|28.05|27.91|28.05|27.91|27.98|27.84|48
1729347300000|2024-10-19 14:15:00|28.06|27.92|28.13|27.99|28.13|27.99|28.06|27.92|38
1729347600000|2024-10-19 14:20:00|28.14|28|28.09|27.95|28.14|28|28.08|27.94|98
1729347900000|2024-10-19 14:25:00|28.1|27.96|28.12|27.98|28.14|28|28.1|27.96|109
1729348200000|2024-10-19 14:30:00|28.13|27.99|28.1|27.96|28.14|28|28.1|27.96|72
1729348500000|2024-10-19 14:35:00|28.11|27.97|28.15|28.01|28.15|28.01|28.1|27.96|97
1729348800000|2024-10-19 14:40:00|28.16|28.02|28.15|28.01|28.17|28.03|28.15|28.01|38
1729349100000|2024-10-19 14:45:00|28.14|28|28.16|28.02|28.18|28.04|28.13|27.99|35
1729349400000|2024-10-19 14:50:00|28.17|28.03|28.19|28.05|28.19|28.05|28.15|28.01|25
1729349700000|2024-10-19 14:55:00|28.2|28.06|28.3|28.16|28.31|28.17|28.2|28.06|50
1729350000000|2024-10-19 15:00:00|28.31|28.17|28.3|28.16|28.31|28.17|28.27|28.13|64
1729350300000|2024-10-19 15:05:00|28.29|28.15|28.28|28.14|28.3|28.16|28.26|28.12|36
1729350600000|2024-10-19 15:10:00|28.29|28.15|28.29|28.15|28.3|28.16|28.28|28.14|9
1729350900000|2024-10-19 15:15:00|28.28|28.14|28.21|28.07|28.28|28.14|28.21|28.07|32
1729351200000|2024-10-19 15:20:00|28.2|28.06|28.17|28.03|28.21|28.07|28.17|28.03|46
1729351500000|2024-10-19 15:25:00|28.18|28.04|28.18|28.04|28.21|28.07|28.17|28.03|29
1729351800000|2024-10-19 15:30:00|28.17|28.03|28.18|28.04|28.2|28.06|28.17|28.03|20
1729352100000|2024-10-19 15:35:00|28.17|28.03|28.18|28.04|28.18|28.04|28.13|27.99|42
1729352400000|2024-10-19 15:40:00|28.17|28.03|28.18|28.04|28.19|28.05|28.17|28.03|12
1729352700000|2024-10-19 15:45:00|28.17|28.03|28.17|28.03|28.23|28.09|28.16|28.02|43
1729353000000|2024-10-19 15:50:00|28.18|28.04|28.19|28.05|28.2|28.06|28.16|28.02|56
1729353300000|2024-10-19 15:55:00|28.2|28.06|28.19|28.05|28.21|28.07|28.19|28.05|16
1729353600000|2024-10-19 16:00:00|28.2|28.06|28.17|28.03|28.21|28.07|28.16|28.02|20
1729353900000|2024-10-19 16:05:00|28.16|28.02|28.13|27.99|28.16|28.02|28.13|27.99|18
1729354200000|2024-10-19 16:10:00|28.12|27.98|28.1|27.96|28.13|27.99|28.09|27.95|63
1729354500000|2024-10-19 16:15:00|28.09|27.95|28.12|27.98|28.12|27.98|28.08|27.94|64
1729354800000|2024-10-19 16:20:00|28.11|27.97|28.12|27.98|28.17|28.03|28.11|27.97|48
1729355100000|2024-10-19 16:25:00|28.13|27.99|28.12|27.98|28.15|28.01|28.11|27.97|40
1729355400000|2024-10-19 16:30:00|28.11|27.97|28.14|28|28.17|28.03|28.11|27.97|50
1729355700000|2024-10-19 16:35:00|28.15|28.01|28.14|28|28.15|28.01|28.12|27.98|74
1729356000000|2024-10-19 16:40:00|28.13|27.99|28.1|27.96|28.14|28|28.1|27.96|86
1729356300000|2024-10-19 16:45:00|28.11|27.97|28.11|27.97|28.14|28|28.08|27.94|75
1729356600000|2024-10-19 16:50:00|28.12|27.98|28.05|27.91|28.12|27.98|28.05|27.91|88
1729356900000|2024-10-19 16:55:00|28.06|27.92|28.02|27.88|28.08|27.94|28.02|27.88|101
1729357200000|2024-10-19 17:00:00|28.03|27.89|28.03|27.89|28.03|27.89|27.99|27.85|45
1729357500000|2024-10-19 17:05:00|28.04|27.9|28.02|27.88|28.04|27.9|28.01|27.87|31
1729357800000|2024-10-19 17:10:00|28.01|27.87|28.01|27.87|28.01|27.87|27.99|27.85|23
1729358100000|2024-10-19 17:15:00|28|27.86|28.04|27.9|28.06|27.92|28|27.86|45
1729358400000|2024-10-19 17:20:00|28.05|27.91|28.04|27.9|28.07|27.93|28.04|27.9|12
1729358700000|2024-10-19 17:25:00|28.03|27.89|28.05|27.91|28.05|27.91|28.02|27.88|21
1729359000000|2024-10-19 17:30:00|28.04|27.9|28.02|27.88|28.05|27.91|28.02|27.88|17
1729359300000|2024-10-19 17:35:00|28.01|27.87|28.03|27.89|28.04|27.9|28|27.86|41
1729359600000|2024-10-19 17:40:00|28.02|27.88|27.99|27.85|28.03|27.89|27.98|27.84|22
1729359900000|2024-10-19 17:45:00|27.98|27.84|27.99|27.85|28|27.86|27.96|27.82|46
1729360200000|2024-10-19 17:50:00|27.98|27.84|27.98|27.84|27.98|27.84|27.96|27.82|19
1729360500000|2024-10-19 17:55:00|27.99|27.85|28|27.86|28.01|27.87|27.98|27.84|30
1729360800000|2024-10-19 18:00:00|27.99|27.85|28|27.86|28.02|27.88|27.97|27.83|22
1729361100000|2024-10-19 18:05:00|27.99|27.85|28|27.86|28.01|27.87|27.98|27.84|38
1729361400000|2024-10-19 18:10:00|27.99|27.85|28.01|27.87|28.02|27.88|27.97|27.83|33
1729361700000|2024-10-19 18:15:00|28.02|27.88|28.08|27.94|28.09|27.95|28.02|27.88|29
1729362000000|2024-10-19 18:20:00|28.09|27.95|28.08|27.94|28.09|27.95|28.06|27.92|32
1729362300000|2024-10-19 18:25:00|28.09|27.95|28.09|27.95|28.11|27.97|28.08|27.94|17
1729362600000|2024-10-19 18:30:00|28.08|27.94|28.06|27.92|28.08|27.94|28.06|27.92|61
1729362900000|2024-10-19 18:35:00|28.07|27.93|28.06|27.92|28.08|27.94|28.06|27.92|26
1729363200000|2024-10-19 18:40:00|28.05|27.91|28.05|27.91|28.06|27.92|28.04|27.9|9
1729363500000|2024-10-19 18:45:00|28.04|27.9|28.06|27.92|28.07|27.93|28.04|27.9|45
1729363800000|2024-10-19 18:50:00|28.07|27.93|28.06|27.92|28.07|27.93|28.06|27.92|4
1729364100000|2024-10-19 18:55:00|28.05|27.91|28.02|27.88|28.05|27.91|28.02|27.88|6
1729364400000|2024-10-19 19:00:00|28.01|27.87|27.99|27.85|28.02|27.88|27.98|27.84|99
1729364700000|2024-10-19 19:05:00|28|27.86|28.02|27.88|28.03|27.89|28|27.86|121
1729365000000|2024-10-19 19:10:00|28.03|27.89|28.05|27.91|28.06|27.92|28.01|27.87|61
1729365300000|2024-10-19 19:15:00|28.06|27.92|28.05|27.91|28.06|27.92|28.03|27.89|98
1729365600000|2024-10-19 19:20:00|28.06|27.92|28.11|27.97|28.11|27.97|28.05|27.91|62
1729365900000|2024-10-19 19:25:00|28.1|27.96|28.09|27.95|28.11|27.97|28.08|27.94|38
1729366200000|2024-10-19 19:30:00|28.08|27.94|28.09|27.95|28.1|27.96|28.08|27.94|22
1729366500000|2024-10-19 19:35:00|28.08|27.94|28.07|27.93|28.08|27.94|28.05|27.91|34
1729366800000|2024-10-19 19:40:00|28.06|27.92|28.05|27.91|28.07|27.93|28.05|27.91|12
1729367100000|2024-10-19 19:45:00|28.04|27.9|27.99|27.85|28.04|27.9|27.98|27.84|38
1729367400000|2024-10-19 19:50:00|27.98|27.84|27.99|27.85|28|27.86|27.97|27.83|22
1729367700000|2024-10-19 19:55:00|27.98|27.84|27.98|27.84|27.99|27.85|27.98|27.84|3
1729368000000|2024-10-19 20:00:00|27.97|27.83|28|27.86|28.01|27.87|27.97|27.83|32
1729368300000|2024-10-19 20:05:00|28.01|27.87|28.01|27.87|28.04|27.9|28|27.86|19
1729368600000|2024-10-19 20:10:00|28|27.86|28.05|27.91|28.05|27.91|27.99|27.85|28
1729368900000|2024-10-19 20:15:00|28.04|27.9|28.04|27.9|28.06|27.92|28.04|27.9|13
1729369200000|2024-10-19 20:20:00|28.03|27.89|28.08|27.94|28.08|27.94|28.03|27.89|18
1729369500000|2024-10-19 20:25:00|28.07|27.93|28.1|27.96|28.1|27.96|28.07|27.93|12
1729369800000|2024-10-19 20:30:00|28.11|27.97|28.11|27.97|28.12|27.98|28.1|27.96|19
1729370100000|2024-10-19 20:35:00|28.12|27.98|28.1|27.96|28.12|27.98|28.1|27.96|5
1729370400000|2024-10-19 20:40:00|28.11|27.97|28.1|27.96|28.12|27.98|28.1|27.96|12
1729370700000|2024-10-19 20:45:00|28.09|27.95|28.09|27.95|28.09|27.95|28.07|27.93|13
1729371000000|2024-10-19 20:50:00|28.08|27.94|28.08|27.94|28.09|27.95|28.07|27.93|11
1729371300000|2024-10-19 20:55:00|28.07|27.93|28.07|27.93|28.07|27.93|28.06|27.92|9
1729371600000|2024-10-19 21:00:00|28.08|27.94|28.12|27.98|28.12|27.98|28.07|27.93|49
1729371900000|2024-10-19 21:05:00|28.11|27.97|28.14|28|28.16|28.02|28.11|27.97|28
1729372200000|2024-10-19 21:10:00|28.15|28.01|28.15|28.01|28.16|28.02|28.14|28|7
1729372500000|2024-10-19 21:15:00|28.14|28|28.12|27.98|28.15|28.01|28.11|27.97|9
1729372800000|2024-10-19 21:20:00|28.11|27.97|28.15|28.01|28.15|28.01|28.1|27.96|7
1729373100000|2024-10-19 21:25:00|28.16|28.02|28.18|28.04|28.18|28.04|28.16|28.02|5
1729373400000|2024-10-19 21:30:00|28.19|28.05|28.17|28.03|28.19|28.05|28.16|28.02|5
1729373700000|2024-10-19 21:35:00|28.16|28.02|28.17|28.03|28.17|28.03|28.16|28.02|20
1729374000000|2024-10-19 21:40:00|28.16|28.02|28.15|28.01|28.17|28.03|28.14|28|14
1729374300000|2024-10-19 21:45:00|28.16|28.02|28.17|28.03|28.17|28.03|28.16|28.02|18
1729374600000|2024-10-19 21:50:00|28.16|28.02|28.15|28.01|28.17|28.03|28.15|28.01|14
1729374900000|2024-10-19 21:55:00|28.14|28|28.05|27.91|28.14|28|28.04|27.9|38
1729375200000|2024-10-19 22:00:00|28.04|27.9|28.1|27.96|28.12|27.98|28.03|27.89|107
1729375500000|2024-10-19 22:05:00|28.09|27.95|28.13|27.99|28.15|28.01|28.08|27.94|87
1729375800000|2024-10-19 22:10:00|28.14|28|28.14|28|28.16|28.02|28.13|27.99|73
1729376100000|2024-10-19 22:15:00|28.13|27.99|28.11|27.97|28.14|28|28.1|27.96|117
1729376400000|2024-10-19 22:20:00|28.12|27.98|28.14|28|28.15|28.01|28.12|27.98|93
1729376700000|2024-10-19 22:25:00|28.13|27.99|28.11|27.97|28.13|27.99|28.11|27.97|79
1729377000000|2024-10-19 22:30:00|28.1|27.96|28.18|28.04|28.18|28.04|28.09|27.95|111
1729377300000|2024-10-19 22:35:00|28.19|28.05|28.21|28.07|28.22|28.08|28.18|28.04|75
1729377600000|2024-10-19 22:40:00|28.2|28.06|28.23|28.09|28.24|28.1|28.2|28.06|76
1729377900000|2024-10-19 22:45:00|28.24|28.1|28.2|28.06|28.26|28.12|28.19|28.05|91
1729378200000|2024-10-19 22:50:00|28.21|28.07|28.18|28.04|28.21|28.07|28.18|28.04|128
1729378500000|2024-10-19 22:55:00|28.19|28.05|28.22|28.08|28.22|28.08|28.17|28.03|122
1729378800000|2024-10-19 23:00:00|28.21|28.07|28.2|28.06|28.24|28.1|28.2|28.06|40
1729379100000|2024-10-19 23:05:00|28.19|28.05|28.2|28.06|28.21|28.07|28.18|28.04|32
1729379400000|2024-10-19 23:10:00|28.19|28.05|28.21|28.07|28.22|28.08|28.19|28.05|17
1729379700000|2024-10-19 23:15:00|28.2|28.06|28.19|28.05|28.21|28.07|28.18|28.04|22
1729380000000|2024-10-19 23:20:00|28.2|28.06|28.21|28.07|28.22|28.08|28.19|28.05|18
1729380300000|2024-10-19 23:25:00|28.22|28.08|28.22|28.08|28.24|28.1|28.2|28.06|25
1729380600000|2024-10-19 23:30:00|28.21|28.07|28.23|28.09|28.24|28.1|28.21|28.07|33
1729380900000|2024-10-19 23:35:00|28.22|28.08|28.16|28.02|28.23|28.09|28.16|28.02|31
1729381200000|2024-10-19 23:40:00|28.17|28.03|28.17|28.03|28.17|28.03|28.15|28.01|157
1729381500000|2024-10-19 23:45:00|28.16|28.02|28.15|28.01|28.17|28.03|28.14|28|176
1729381800000|2024-10-19 23:50:00|28.16|28.02|28.19|28.05|28.19|28.05|28.15|28.01|58
1729382100000|2024-10-19 23:55:00|28.18|28.04|28.17|28.03|28.2|28.06|28.17|28.03|104
1729382400000|2024-10-20 00:00:00|28.18|28.04|28.26|28.12|28.26|28.12|28.17|28.03|125
1729382700000|2024-10-20 00:05:00|28.27|28.13|28.26|28.12|28.28|28.14|28.26|28.12|26
1729383000000|2024-10-20 00:10:00|28.27|28.13|28.23|28.09|28.27|28.13|28.22|28.08|31
1729383300000|2024-10-20 00:15:00|28.22|28.08|28.23|28.09|28.24|28.1|28.21|28.07|54
1729383600000|2024-10-20 00:20:00|28.24|28.1|28.26|28.12|28.27|28.13|28.23|28.09|37
1729383900000|2024-10-20 00:25:00|28.25|28.11|28.21|28.07|28.26|28.12|28.2|28.06|13
1729384200000|2024-10-20 00:30:00|28.2|28.06|28.14|28|28.2|28.06|28.14|28|57
1729384500000|2024-10-20 00:35:00|28.13|27.99|28.09|27.95|28.13|27.99|28.08|27.94|47
1729384800000|2024-10-20 00:40:00|28.1|27.96|28.1|27.96|28.11|27.97|28.09|27.95|29
1729385100000|2024-10-20 00:45:00|28.11|27.97|28.11|27.97|28.11|27.97|28.08|27.94|33
1729385400000|2024-10-20 00:50:00|28.1|27.96|28.08|27.94|28.11|27.97|28.06|27.92|21
1729385700000|2024-10-20 00:55:00|28.07|27.93|28.04|27.9|28.08|27.94|28.04|27.9|30
1729386000000|2024-10-20 01:00:00|28.05|27.91|28.03|27.89|28.05|27.91|28|27.86|63
1729386300000|2024-10-20 01:05:00|28.02|27.88|28.02|27.88|28.03|27.89|27.98|27.84|43
1729386600000|2024-10-20 01:10:00|28.01|27.87|27.98|27.84|28.02|27.88|27.98|27.84|52
1729386900000|2024-10-20 01:15:00|27.99|27.85|27.99|27.85|28.01|27.87|27.98|27.84|35
1729387200000|2024-10-20 01:20:00|27.98|27.84|28.02|27.88|28.02|27.88|27.96|27.82|35
1729387500000|2024-10-20 01:25:00|28.03|27.89|28.04|27.9|28.05|27.91|28.02|27.88|12
1729387800000|2024-10-20 01:30:00|28.05|27.91|28.04|27.9|28.05|27.91|28.03|27.89|48
1729388100000|2024-10-20 01:35:00|28.03|27.89|28.01|27.87|28.03|27.89|28|27.86|15
1729388400000|2024-10-20 01:40:00|28.02|27.88|28.02|27.88|28.03|27.89|28.01|27.87|17
1729388700000|2024-10-20 01:45:00|28.03|27.89|28.01|27.87|28.03|27.89|27.99|27.85|29
1729389000000|2024-10-20 01:50:00|28|27.86|27.98|27.84|28.01|27.87|27.97|27.83|25
1729389300000|2024-10-20 01:55:00|27.97|27.83|27.97|27.83|27.98|27.84|27.96|27.82|47
1729389600000|2024-10-20 02:00:00|27.96|27.82|28.02|27.88|28.03|27.89|27.96|27.82|43
1729389900000|2024-10-20 02:05:00|28.03|27.89|28.02|27.88|28.03|27.89|28.01|27.87|16
1729390200000|2024-10-20 02:10:00|28.03|27.89|28.03|27.89|28.04|27.9|28.03|27.89|15
1729390500000|2024-10-20 02:15:00|28.04|27.9|28.03|27.89|28.04|27.9|28.02|27.88|26
1729390800000|2024-10-20 02:20:00|28.02|27.88|27.94|27.8|28.03|27.89|27.93|27.79|25
1729391100000|2024-10-20 02:25:00|27.93|27.79|27.95|27.81|27.96|27.82|27.92|27.78|45
1729391400000|2024-10-20 02:30:00|27.96|27.82|27.98|27.84|28.01|27.87|27.95|27.81|31
1729391700000|2024-10-20 02:35:00|27.97|27.83|27.99|27.85|28.01|27.87|27.97|27.83|29
1729392000000|2024-10-20 02:40:00|27.98|27.84|27.94|27.8|27.99|27.85|27.94|27.8|25
1729392300000|2024-10-20 02:45:00|27.95|27.81|27.94|27.8|27.95|27.81|27.89|27.75|66
1729392600000|2024-10-20 02:50:00|27.93|27.79|27.95|27.81|27.96|27.82|27.92|27.78|37
1729392900000|2024-10-20 02:55:00|27.96|27.82|27.95|27.81|27.97|27.83|27.95|27.81|20
1729393200000|2024-10-20 03:00:00|27.94|27.8|27.91|27.77|27.95|27.81|27.91|27.77|32
1729393500000|2024-10-20 03:05:00|27.9|27.76|27.91|27.77|27.91|27.77|27.87|27.73|32
1729393800000|2024-10-20 03:10:00|27.92|27.78|27.92|27.78|27.92|27.78|27.9|27.76|39
1729394100000|2024-10-20 03:15:00|27.91|27.77|27.91|27.77|27.92|27.78|27.9|27.76|51
1729394400000|2024-10-20 03:20:00|27.9|27.76|27.88|27.74|27.91|27.77|27.87|27.73|29
1729394700000|2024-10-20 03:25:00|27.89|27.75|27.86|27.72|27.89|27.75|27.84|27.7|30
1729395000000|2024-10-20 03:30:00|27.85|27.71|27.91|27.77|27.92|27.78|27.85|27.71|23
1729395300000|2024-10-20 03:35:00|27.9|27.76|27.9|27.76|27.94|27.8|27.9|27.76|24
1729395600000|2024-10-20 03:40:00|27.91|27.77|27.89|27.75|27.91|27.77|27.88|27.74|35
1729395900000|2024-10-20 03:45:00|27.88|27.74|27.89|27.75|27.9|27.76|27.88|27.74|14
1729396200000|2024-10-20 03:50:00|27.9|27.76|27.89|27.75|27.9|27.76|27.89|27.75|2
1729396500000|2024-10-20 03:55:00|27.9|27.76|27.89|27.75|27.9|27.76|27.89|27.75|22
1729396800000|2024-10-20 04:00:00|27.9|27.76|27.87|27.73|27.9|27.76|27.86|27.72|22
1729397100000|2024-10-20 04:05:00|27.86|27.72|27.87|27.73|27.89|27.75|27.86|27.72|12
1729397400000|2024-10-20 04:10:00|27.88|27.74|27.85|27.71|27.88|27.74|27.84|27.7|40
1729397700000|2024-10-20 04:15:00|27.84|27.7|27.91|27.77|27.91|27.77|27.84|27.7|64
1729398000000|2024-10-20 04:20:00|27.9|27.76|27.92|27.78|27.93|27.79|27.9|27.76|43
1729398300000|2024-10-20 04:25:00|27.93|27.79|27.95|27.81|27.96|27.82|27.92|27.78|59
1729398600000|2024-10-20 04:30:00|27.96|27.82|27.93|27.79|27.98|27.84|27.93|27.79|42
1729398900000|2024-10-20 04:35:00|27.92|27.78|27.93|27.79|27.94|27.8|27.92|27.78|36
1729399200000|2024-10-20 04:40:00|27.94|27.8|27.94|27.8|27.95|27.81|27.91|27.77|39
1729399500000|2024-10-20 04:45:00|27.93|27.79|27.97|27.83|28.01|27.87|27.93|27.79|45
1729399800000|2024-10-20 04:50:00|27.98|27.84|27.96|27.82|27.98|27.84|27.96|27.82|51
1729400100000|2024-10-20 04:55:00|27.95|27.81|27.94|27.8|27.96|27.82|27.92|27.78|52
1729400400000|2024-10-20 05:00:00|27.95|27.81|27.97|27.83|27.98|27.84|27.94|27.8|51
1729400700000|2024-10-20 05:05:00|27.98|27.84|28.03|27.89|28.03|27.89|27.98|27.84|30
1729401000000|2024-10-20 05:10:00|28.04|27.9|28.01|27.87|28.04|27.9|28|27.86|52
1729401300000|2024-10-20 05:15:00|28.02|27.88|28.02|27.88|28.05|27.91|28.01|27.87|33
1729401600000|2024-10-20 05:20:00|28.01|27.87|27.99|27.85|28.02|27.88|27.97|27.83|63
1729401900000|2024-10-20 05:25:00|27.98|27.84|27.96|27.82|28|27.86|27.96|27.82|35
1729402200000|2024-10-20 05:30:00|27.95|27.81|28.01|27.87|28.01|27.87|27.95|27.81|53
1729402500000|2024-10-20 05:35:00|28|27.86|27.98|27.84|28.01|27.87|27.95|27.81|39
1729402800000|2024-10-20 05:40:00|27.99|27.85|27.98|27.84|27.99|27.85|27.96|27.82|54
1729403100000|2024-10-20 05:45:00|27.99|27.85|27.96|27.82|27.99|27.85|27.96|27.82|42
1729403400000|2024-10-20 05:50:00|27.95|27.81|27.97|27.83|27.98|27.84|27.95|27.81|29
1729403700000|2024-10-20 05:55:00|27.96|27.82|27.9|27.76|27.96|27.82|27.89|27.75|25
1729404000000|2024-10-20 06:00:00|27.89|27.75|27.87|27.73|27.9|27.76|27.86|27.72|41
1729404300000|2024-10-20 06:05:00|27.86|27.72|27.97|27.83|27.97|27.83|27.86|27.72|42
1729404600000|2024-10-20 06:10:00|27.96|27.82|27.98|27.84|27.98|27.84|27.95|27.81|21
1729404900000|2024-10-20 06:15:00|27.97|27.83|27.97|27.83|27.99|27.85|27.97|27.83|53
1729405200000|2024-10-20 06:20:00|27.98|27.84|27.97|27.83|27.99|27.85|27.96|27.82|32
1729405500000|2024-10-20 06:25:00|27.98|27.84|28|27.86|28|27.86|27.97|27.83|27
1729405800000|2024-10-20 06:30:00|27.99|27.85|27.97|27.83|27.99|27.85|27.96|27.82|53
1729406100000|2024-10-20 06:35:00|27.96|27.82|27.94|27.8|27.97|27.83|27.94|27.8|39
1729406400000|2024-10-20 06:40:00|27.95|27.81|27.98|27.84|27.98|27.84|27.94|27.8|36
1729406700000|2024-10-20 06:45:00|27.97|27.83|27.98|27.84|27.99|27.85|27.96|27.82|24
1729407000000|2024-10-20 06:50:00|27.99|27.85|28|27.86|28.01|27.87|27.99|27.85|8
1729407300000|2024-10-20 06:55:00|28.01|27.87|28.09|27.95|28.09|27.95|27.99|27.85|55
1729407600000|2024-10-20 07:00:00|28.08|27.94|28.04|27.9|28.09|27.95|28.04|27.9|43
1729407900000|2024-10-20 07:05:00|28.05|27.91|28.06|27.92|28.06|27.92|28.04|27.9|16
1729408200000|2024-10-20 07:10:00|28.07|27.93|28.08|27.94|28.09|27.95|28.05|27.91|50
1729408500000|2024-10-20 07:15:00|28.07|27.93|28.06|27.92|28.08|27.94|28.04|27.9|28
1729408800000|2024-10-20 07:20:00|28.05|27.91|28.06|27.92|28.11|27.97|28.05|27.91|58
1729409100000|2024-10-20 07:25:00|28.07|27.93|28.06|27.92|28.07|27.93|28.04|27.9|56
1729409400000|2024-10-20 07:30:00|28.05|27.91|28.08|27.94|28.1|27.96|28.05|27.91|48
1729409700000|2024-10-20 07:35:00|28.09|27.95|28.06|27.92|28.09|27.95|28.05|27.91|72
1729410000000|2024-10-20 07:40:00|28.05|27.91|28.06|27.92|28.07|27.93|28.04|27.9|38
1729410300000|2024-10-20 07:45:00|28.05|27.91|28.03|27.89|28.06|27.92|28.03|27.89|31
1729410600000|2024-10-20 07:50:00|28.02|27.88|28.03|27.89|28.04|27.9|28.02|27.88|22
1729410900000|2024-10-20 07:55:00|28.02|27.88|28.02|27.88|28.03|27.89|28.01|27.87|79
1729411200000|2024-10-20 08:00:00|28.01|27.87|28.06|27.92|28.07|27.93|28.01|27.87|36
1729411500000|2024-10-20 08:05:00|28.05|27.91|28.03|27.89|28.05|27.91|28.03|27.89|17
1729411800000|2024-10-20 08:10:00|28.04|27.9|28.05|27.91|28.06|27.92|28.03|27.89|18
1729412100000|2024-10-20 08:15:00|28.06|27.92|28.09|27.95|28.09|27.95|28.06|27.92|14
1729412400000|2024-10-20 08:20:00|28.08|27.94|28.12|27.98|28.12|27.98|28.08|27.94|27
1729412700000|2024-10-20 08:25:00|28.11|27.97|28.14|28|28.14|28|28.11|27.97|70
1729413000000|2024-10-20 08:30:00|28.13|27.99|28.1|27.96|28.13|27.99|28.08|27.94|34
1729413300000|2024-10-20 08:35:00|28.09|27.95|28.08|27.94|28.1|27.96|28.08|27.94|20
1729413600000|2024-10-20 08:40:00|28.09|27.95|28.08|27.94|28.09|27.95|28.07|27.93|46
1729413900000|2024-10-20 08:45:00|28.07|27.93|28.02|27.88|28.08|27.94|28.02|27.88|34
1729414200000|2024-10-20 08:50:00|28.01|27.87|28|27.86|28.01|27.87|27.98|27.84|34
1729414500000|2024-10-20 08:55:00|28.01|27.87|28.02|27.88|28.02|27.88|28.01|27.87|24
1729414800000|2024-10-20 09:00:00|28.01|27.87|27.98|27.84|28.02|27.88|27.98|27.84|16
1729415100000|2024-10-20 09:05:00|27.97|27.83|27.99|27.85|28|27.86|27.94|27.8|33
1729415400000|2024-10-20 09:10:00|27.98|27.84|28|27.86|28|27.86|27.98|27.84|43
1729415700000|2024-10-20 09:15:00|27.99|27.85|27.99|27.85|28|27.86|27.98|27.84|13
1729416000000|2024-10-20 09:20:00|27.98|27.84|27.97|27.83|27.99|27.85|27.97|27.83|28
1729416300000|2024-10-20 09:25:00|27.96|27.82|27.99|27.85|28|27.86|27.96|27.82|22
1729416600000|2024-10-20 09:30:00|27.98|27.84|28|27.86|28|27.86|27.96|27.82|21
1729416900000|2024-10-20 09:35:00|28.01|27.87|28.07|27.93|28.08|27.94|28.01|27.87|39
1729417200000|2024-10-20 09:40:00|28.06|27.92|28.08|27.94|28.08|27.94|28.06|27.92|21
1729417500000|2024-10-20 09:45:00|28.09|27.95|28.08|27.94|28.1|27.96|28.08|27.94|20
1729417800000|2024-10-20 09:50:00|28.09|27.95|28.09|27.95|28.11|27.97|28.09|27.95|31
1729418100000|2024-10-20 09:55:00|28.08|27.94|28.1|27.96|28.1|27.96|28.08|27.94|21
1729418400000|2024-10-20 10:00:00|28.11|27.97|28.14|28|28.14|28|28.11|27.97|18
1729418700000|2024-10-20 10:05:00|28.15|28.01|28.15|28.01|28.15|28.01|28.13|27.99|19
1729419000000|2024-10-20 10:10:00|28.14|28|28.15|28.01|28.15|28.01|28.13|27.99|20
1729419300000|2024-10-20 10:15:00|28.16|28.02|28.1|27.96|28.16|28.02|28.09|27.95|25
1729419600000|2024-10-20 10:20:00|28.09|27.95|28.11|27.97|28.12|27.98|28.08|27.94|37
1729419900000|2024-10-20 10:25:00|28.1|27.96|28.09|27.95|28.11|27.97|28.09|27.95|16
1729420200000|2024-10-20 10:30:00|28.1|27.96|28.1|27.96|28.13|27.99|28.1|27.96|27
1729420500000|2024-10-20 10:35:00|28.11|27.97|28.08|27.94|28.12|27.98|28.07|27.93|20
1729420800000|2024-10-20 10:40:00|28.09|27.95|28.08|27.94|28.1|27.96|28.07|27.93|44
1729421100000|2024-10-20 10:45:00|28.07|27.93|28.09|27.95|28.1|27.96|28.07|27.93|11
1729421400000|2024-10-20 10:50:00|28.08|27.94|28.06|27.92|28.08|27.94|28.06|27.92|17
1729421700000|2024-10-20 10:55:00|28.07|27.93|28.05|27.91|28.07|27.93|28.05|27.91|41
1729422000000|2024-10-20 11:00:00|28.06|27.92|28.08|27.94|28.08|27.94|28.05|27.91|33
1729422300000|2024-10-20 11:05:00|28.07|27.93|28.07|27.93|28.08|27.94|28.06|27.92|27
1729422600000|2024-10-20 11:10:00|28.08|27.94|28.1|27.96|28.11|27.97|28.07|27.93|63
1729422900000|2024-10-20 11:15:00|28.11|27.97|28.18|28.04|28.18|28.04|28.11|27.97|26
1729423200000|2024-10-20 11:20:00|28.19|28.05|28.22|28.08|28.24|28.1|28.19|28.05|38
1729423500000|2024-10-20 11:25:00|28.21|28.07|28.22|28.08|28.23|28.09|28.21|28.07|20
1729423800000|2024-10-20 11:30:00|28.21|28.07|28.2|28.06|28.23|28.09|28.2|28.06|50
1729424100000|2024-10-20 11:35:00|28.21|28.07|28.21|28.07|28.22|28.08|28.17|28.03|53
1729424400000|2024-10-20 11:40:00|28.2|28.06|28.22|28.08|28.23|28.09|28.2|28.06|9
1729424700000|2024-10-20 11:45:00|28.23|28.09|28.23|28.09|28.23|28.09|28.21|28.07|65
1729425000000|2024-10-20 11:50:00|28.24|28.1|28.22|28.08|28.25|28.11|28.2|28.06|49
1729425300000|2024-10-20 11:55:00|28.23|28.09|28.21|28.07|28.24|28.1|28.2|28.06|31
1729425600000|2024-10-20 12:00:00|28.22|28.08|28.23|28.09|28.24|28.1|28.21|28.07|36
1729425900000|2024-10-20 12:05:00|28.22|28.08|28.18|28.04|28.23|28.09|28.18|28.04|25
1729426200000|2024-10-20 12:10:00|28.19|28.05|28.18|28.04|28.2|28.06|28.15|28.01|49
1729426500000|2024-10-20 12:15:00|28.17|28.03|28.13|27.99|28.18|28.04|28.12|27.98|45
1729426800000|2024-10-20 12:20:00|28.12|27.98|28.14|28|28.15|28.01|28.11|27.97|39
1729427100000|2024-10-20 12:25:00|28.15|28.01|28.15|28.01|28.2|28.06|28.15|28.01|35
1729427400000|2024-10-20 12:30:00|28.16|28.02|28.1|27.96|28.16|28.02|28.1|27.96|31
1729427700000|2024-10-20 12:35:00|28.09|27.95|28.12|27.98|28.14|28|28.05|27.91|68
1729428000000|2024-10-20 12:40:00|28.11|27.97|28.1|27.96|28.14|28|28.1|27.96|48
1729428300000|2024-10-20 12:45:00|28.09|27.95|28.06|27.92|28.09|27.95|28.02|27.88|74
1729428600000|2024-10-20 12:50:00|28.07|27.93|28.05|27.91|28.09|27.95|28.05|27.91|51
1729428900000|2024-10-20 12:55:00|28.04|27.9|27.94|27.8|28.04|27.9|27.94|27.8|67
1729429200000|2024-10-20 13:00:00|27.95|27.81|28.01|27.87|28.01|27.87|27.92|27.78|81
1729429500000|2024-10-20 13:05:00|28|27.86|28.04|27.9|28.06|27.92|28|27.86|73
1729429800000|2024-10-20 13:10:00|28.05|27.91|27.97|27.83|28.05|27.91|27.97|27.83|35
1729430100000|2024-10-20 13:15:00|27.98|27.84|27.96|27.82|28.02|27.88|27.9|27.76|69
1729430400000|2024-10-20 13:20:00|27.95|27.81|28.07|27.93|28.07|27.93|27.92|27.78|128
1729430700000|2024-10-20 13:25:00|28.06|27.92|28.11|27.97|28.11|27.97|28.06|27.92|47
1729431000000|2024-10-20 13:30:00|28.1|27.96|28.13|27.99|28.14|28|28.1|27.96|66
1729431300000|2024-10-20 13:35:00|28.12|27.98|28.17|28.03|28.18|28.04|28.1|27.96|92
1729431600000|2024-10-20 13:40:00|28.16|28.02|28.11|27.97|28.17|28.03|28.09|27.95|40
1729431900000|2024-10-20 13:45:00|28.1|27.96|28.13|27.99|28.16|28.02|28.1|27.96|28
1729432200000|2024-10-20 13:50:00|28.12|27.98|28.14|28|28.15|28.01|28.11|27.97|23
1729432500000|2024-10-20 13:55:00|28.13|27.99|28.12|27.98|28.14|28|28.09|27.95|16
1729432800000|2024-10-20 14:00:00|28.13|27.99|28.31|28.17|28.31|28.17|28.13|27.99|73
1729433100000|2024-10-20 14:05:00|28.32|28.18|28.37|28.23|28.39|28.25|28.29|28.15|70
1729433400000|2024-10-20 14:10:00|28.36|28.22|28.35|28.21|28.39|28.25|28.3|28.16|74
1729433700000|2024-10-20 14:15:00|28.36|28.22|28.45|28.31|28.45|28.31|28.34|28.2|78
1729434000000|2024-10-20 14:20:00|28.44|28.3|28.44|28.3|28.44|28.3|28.38|28.24|87
1729434300000|2024-10-20 14:25:00|28.43|28.29|28.41|28.27|28.46|28.32|28.4|28.26|65
1729434600000|2024-10-20 14:30:00|28.42|28.28|28.44|28.3|28.46|28.32|28.42|28.28|75
1729434900000|2024-10-20 14:35:00|28.45|28.31|28.49|28.35|28.49|28.35|28.43|28.29|59
1729435200000|2024-10-20 14:40:00|28.5|28.36|28.5|28.36|28.51|28.37|28.45|28.31|73
1729435500000|2024-10-20 14:45:00|28.51|28.37|28.45|28.31|28.51|28.37|28.42|28.28|59
1729435800000|2024-10-20 14:50:00|28.44|28.3|28.43|28.29|28.45|28.31|28.43|28.29|48
1729436100000|2024-10-20 14:55:00|28.44|28.3|28.46|28.32|28.47|28.33|28.43|28.29|45
1729436400000|2024-10-20 15:00:00|28.47|28.33|28.36|28.22|28.47|28.33|28.36|28.22|72
1729436700000|2024-10-20 15:05:00|28.35|28.21|28.35|28.21|28.38|28.24|28.3|28.16|85
1729437000000|2024-10-20 15:10:00|28.34|28.2|28.35|28.21|28.39|28.25|28.34|28.2|54
1729437300000|2024-10-20 15:15:00|28.34|28.2|28.25|28.11|28.36|28.22|28.25|28.11|56
1729437600000|2024-10-20 15:20:00|28.26|28.12|28.32|28.18|28.32|28.18|28.19|28.05|93
1729437900000|2024-10-20 15:25:00|28.33|28.19|28.33|28.19|28.35|28.21|28.31|28.17|53
1729438200000|2024-10-20 15:30:00|28.34|28.2|28.37|28.23|28.39|28.25|28.29|28.15|76
1729438500000|2024-10-20 15:35:00|28.38|28.24|28.4|28.26|28.41|28.27|28.36|28.22|55
1729438800000|2024-10-20 15:40:00|28.39|28.25|28.42|28.28|28.42|28.28|28.35|28.21|33
1729439100000|2024-10-20 15:45:00|28.41|28.27|28.44|28.3|28.46|28.32|28.41|28.27|50
1729439400000|2024-10-20 15:50:00|28.45|28.31|28.45|28.31|28.47|28.33|28.44|28.3|53
1729439700000|2024-10-20 15:55:00|28.46|28.32|28.46|28.32|28.47|28.33|28.44|28.3|25
1729440000000|2024-10-20 16:00:00|28.47|28.33|28.46|28.32|28.49|28.35|28.45|28.31|109
1729440300000|2024-10-20 16:05:00|28.47|28.33|28.42|28.28|28.48|28.34|28.41|28.27|96
1729440600000|2024-10-20 16:10:00|28.41|28.27|28.39|28.25|28.43|28.29|28.39|28.25|75
1729440900000|2024-10-20 16:15:00|28.4|28.26|28.35|28.21|28.4|28.26|28.32|28.18|80
1729441200000|2024-10-20 16:20:00|28.34|28.2|28.41|28.27|28.42|28.28|28.34|28.2|62
1729441500000|2024-10-20 16:25:00|28.4|28.26|28.39|28.25|28.41|28.27|28.37|28.23|50
1729441800000|2024-10-20 16:30:00|28.4|28.26|28.41|28.27|28.41|28.27|28.38|28.24|36
1729442100000|2024-10-20 16:35:00|28.42|28.28|28.38|28.24|28.42|28.28|28.37|28.23|41
1729442400000|2024-10-20 16:40:00|28.37|28.23|28.39|28.25|28.4|28.26|28.37|28.23|55
1729442700000|2024-10-20 16:45:00|28.4|28.26|28.34|28.2|28.41|28.27|28.33|28.19|69
1729443000000|2024-10-20 16:50:00|28.33|28.19|28.34|28.2|28.34|28.2|28.32|28.18|28
1729443300000|2024-10-20 16:55:00|28.33|28.19|28.28|28.14|28.34|28.2|28.27|28.13|46
1729443600000|2024-10-20 17:00:00|28.29|28.15|28.33|28.19|28.34|28.2|28.29|28.15|95
1729443900000|2024-10-20 17:05:00|28.34|28.2|28.33|28.19|28.36|28.22|28.33|28.19|44
1729444200000|2024-10-20 17:10:00|28.32|28.18|28.29|28.15|28.32|28.18|28.28|28.14|28
1729444500000|2024-10-20 17:15:00|28.3|28.16|28.28|28.14|28.31|28.17|28.28|28.14|35
1729444800000|2024-10-20 17:20:00|28.29|28.15|28.3|28.16|28.32|28.18|28.29|28.15|44
1729445100000|2024-10-20 17:25:00|28.31|28.17|28.3|28.16|28.31|28.17|28.26|28.12|48
1729445400000|2024-10-20 17:30:00|28.31|28.17|28.26|28.12|28.31|28.17|28.26|28.12|16
1729445700000|2024-10-20 17:35:00|28.25|28.11|28.21|28.07|28.25|28.11|28.2|28.06|37
1729446000000|2024-10-20 17:40:00|28.22|28.08|28.24|28.1|28.25|28.11|28.21|28.07|63
1729446300000|2024-10-20 17:45:00|28.23|28.09|28.28|28.14|28.3|28.16|28.22|28.08|46
1729446600000|2024-10-20 17:50:00|28.27|28.13|28.33|28.19|28.34|28.2|28.27|28.13|61
1729446900000|2024-10-20 17:55:00|28.32|28.18|28.32|28.18|28.33|28.19|28.32|28.18|43
1729447200000|2024-10-20 18:00:00|28.33|28.19|28.33|28.19|28.34|28.2|28.31|28.17|49
1729447500000|2024-10-20 18:05:00|28.32|28.18|28.38|28.24|28.38|28.24|28.32|28.18|59
1729447800000|2024-10-20 18:10:00|28.37|28.23|28.35|28.21|28.37|28.23|28.35|28.21|17
1729448100000|2024-10-20 18:15:00|28.36|28.22|28.36|28.22|28.37|28.23|28.35|28.21|5
1729448400000|2024-10-20 18:20:00|28.37|28.23|28.4|28.26|28.4|28.26|28.36|28.22|20
1729448700000|2024-10-20 18:25:00|28.41|28.27|28.4|28.26|28.41|28.27|28.39|28.25|28
1729449000000|2024-10-20 18:30:00|28.41|28.27|28.41|28.27|28.43|28.29|28.39|28.25|79
1729449300000|2024-10-20 18:35:00|28.4|28.26|28.41|28.27|28.41|28.27|28.4|28.26|184
1729449600000|2024-10-20 18:40:00|28.4|28.26|28.39|28.25|28.41|28.27|28.39|28.25|112
1729449900000|2024-10-20 18:45:00|28.4|28.26|28.41|28.27|28.42|28.28|28.39|28.25|46
1729450200000|2024-10-20 18:50:00|28.4|28.26|28.42|28.28|28.42|28.28|28.4|28.26|45
1729450500000|2024-10-20 18:55:00|28.41|28.27|28.4|28.26|28.42|28.28|28.4|28.26|10
1729450800000|2024-10-20 19:00:00|28.41|28.27|28.35|28.21|28.41|28.27|28.35|28.21|117
1729451100000|2024-10-20 19:05:00|28.34|28.2|28.34|28.2|28.35|28.21|28.31|28.17|113
1729451400000|2024-10-20 19:10:00|28.33|28.19|28.35|28.21|28.36|28.22|28.33|28.19|65
1729451700000|2024-10-20 19:15:00|28.36|28.22|28.32|28.18|28.36|28.22|28.3|28.16|51
1729452000000|2024-10-20 19:20:00|28.33|28.19|28.33|28.19|28.33|28.19|28.32|28.18|61
1729452300000|2024-10-20 19:25:00|28.32|28.18|28.55|27.91|28.56|28.19|28.31|27.91|42
1729452600000|2024-10-20 19:30:00|28.54|27.9|28.52|27.88|28.55|27.91|28.52|27.88|69
1729452900000|2024-10-20 19:35:00|28.53|27.89|28.57|27.93|28.58|27.94|28.53|27.89|51
1729453200000|2024-10-20 19:40:00|28.56|27.92|28.56|27.92|28.57|27.93|28.55|27.91|23
1729453500000|2024-10-20 19:45:00|28.57|27.93|28.61|27.97|28.62|27.98|28.56|27.92|55
1729453800000|2024-10-20 19:50:00|28.62|27.98|28.63|27.99|28.64|28|28.61|27.97|42
1729454100000|2024-10-20 19:55:00|28.64|28|28.63|27.99|28.64|28|28.61|27.97|122
1729454400000|2024-10-20 20:00:00|28.62|27.98|28.56|27.92|28.63|27.99|28.56|27.92|61
1729454700000|2024-10-20 20:05:00|28.55|27.91|28.58|27.94|28.59|27.95|28.53|27.89|46
1729455000000|2024-10-20 20:10:00|28.59|27.95|28.6|27.96|28.62|27.98|28.59|27.95|64
1729455300000|2024-10-20 20:15:00|28.59|27.95|28.6|27.96|28.6|27.96|28.57|27.93|50
1729455600000|2024-10-20 20:20:00|28.61|27.97|28.65|28.01|28.66|28.02|28.61|27.97|75
1729455900000|2024-10-20 20:25:00|28.66|28.02|28.69|28.05|28.69|28.05|28.66|28.02|46
1729456200000|2024-10-20 20:30:00|28.7|28.06|28.71|28.07|28.71|28.07|28.69|28.05|68
1729456500000|2024-10-20 20:35:00|28.72|28.08|28.77|28.13|28.78|28.14|28.72|28.08|93
1729456800000|2024-10-20 20:40:00|28.76|28.12|28.78|28.14|28.8|28.16|28.75|28.11|45
1729457100000|2024-10-20 20:45:00|28.79|28.15|28.82|28.18|28.82|28.18|28.78|28.14|32
1729457400000|2024-10-20 20:50:00|28.83|28.19|28.85|28.21|28.89|28.25|28.83|28.19|38
1729457700000|2024-10-20 20:55:00|28.84|28.2|28.8|28.16|28.87|28.23|28.8|28.16|83
1729458000000|2024-10-20 21:00:00|28.81|28.17|28.54|28.4|28.81|28.47|28.54|28.15|90
1729458300000|2024-10-20 21:05:00|28.55|28.41|28.58|28.44|28.65|28.51|28.55|28.41|85
1729458600000|2024-10-20 21:10:00|28.57|28.43|28.59|28.45|28.59|28.45|28.55|28.41|31
1729458900000|2024-10-20 21:15:00|28.58|28.44|28.55|28.41|28.59|28.45|28.54|28.4|34
1729459200000|2024-10-20 21:20:00|28.54|28.4|28.5|28.36|28.54|28.4|28.48|28.34|30
1729459500000|2024-10-20 21:25:00|28.49|28.35|28.49|28.35|28.52|28.38|28.49|28.35|23
1729459800000|2024-10-20 21:30:00|28.5|28.36|28.49|28.35|28.53|28.39|28.47|28.33|54
1729460100000|2024-10-20 21:35:00|28.5|28.36|28.54|28.4|28.55|28.41|28.5|28.36|39
1729460400000|2024-10-20 21:40:00|28.53|28.39|28.51|28.37|28.53|28.39|28.5|28.36|39
1729460700000|2024-10-20 21:45:00|28.52|28.38|28.54|28.4|28.54|28.4|28.51|28.37|29
1729461000000|2024-10-20 21:50:00|28.55|28.41|28.53|28.39|28.55|28.41|28.5|28.36|23
1729461300000|2024-10-20 21:55:00|28.54|28.4|28.55|28.41|28.56|28.42|28.53|28.39|34
1729461600000|2024-10-20 22:00:00|28.56|28.42|28.76|28.62|28.76|28.62|28.55|28.41|82
1729461900000|2024-10-20 22:05:00|28.75|28.61|28.75|28.61|28.82|28.68|28.72|28.58|135
1729462200000|2024-10-20 22:10:00|28.74|28.6|28.67|28.53|28.74|28.6|28.59|28.45|128
1729462500000|2024-10-20 22:15:00|28.68|28.54|28.74|28.6|28.81|28.67|28.67|28.53|113
1729462800000|2024-10-20 22:20:00|28.73|28.59|28.7|28.56|28.77|28.63|28.69|28.55|118
1729463100000|2024-10-20 22:25:00|28.69|28.55|28.83|28.69|28.85|28.71|28.69|28.55|105
1729463400000|2024-10-20 22:30:00|28.84|28.7|28.84|28.7|28.87|28.73|28.78|28.64|178
1729463700000|2024-10-20 22:35:00|28.85|28.71|28.82|28.68|28.85|28.71|28.76|28.62|163
1729464000000|2024-10-20 22:40:00|28.81|28.67|28.81|28.67|28.82|28.68|28.77|28.63|97
1729464300000|2024-10-20 22:45:00|28.82|28.68|28.9|28.76|28.9|28.76|28.77|28.63|93
1729464600000|2024-10-20 22:50:00|28.89|28.75|28.9|28.76|28.94|28.8|28.89|28.75|80
1729464900000|2024-10-20 22:55:00|28.89|28.75|28.91|28.77|28.92|28.78|28.83|28.69|76
1729465200000|2024-10-20 23:00:00|28.9|28.76|29.02|28.88|29.03|28.89|28.9|28.76|96
1729465500000|2024-10-20 23:05:00|29.03|28.89|28.93|28.79|29.03|28.89|28.92|28.78|58
1729465800000|2024-10-20 23:10:00|28.94|28.8|28.98|28.84|29.03|28.89|28.94|28.8|109
1729466100000|2024-10-20 23:15:00|28.97|28.83|28.95|28.81|28.99|28.85|28.93|28.79|52
1729466400000|2024-10-20 23:20:00|28.96|28.82|29.02|28.88|29.03|28.89|28.96|28.82|89
1729466700000|2024-10-20 23:25:00|29.03|28.89|29.04|28.9|29.06|28.92|29|28.86|50
1729467000000|2024-10-20 23:30:00|29.05|28.91|29.05|28.91|29.06|28.92|29.02|28.88|43
1729467300000|2024-10-20 23:35:00|29.06|28.92|29.01|28.87|29.06|28.92|29.01|28.87|68
1729467600000|2024-10-20 23:40:00|29|28.86|29|28.86|29.04|28.9|28.95|28.81|99
1729467900000|2024-10-20 23:45:00|28.99|28.85|28.99|28.85|29.04|28.9|28.97|28.83|67
1729468200000|2024-10-20 23:50:00|29|28.86|28.99|28.85|29|28.86|28.95|28.81|46
1729468500000|2024-10-20 23:55:00|29|28.86|29.04|28.9|29.07|28.93|29|28.86|53
1729468800000|2024-10-21 00:00:00|29.05|28.91|29.13|28.99|29.15|29.01|29.05|28.91|122
1729469100000|2024-10-21 00:05:00|29.12|28.98|29.15|29.01|29.16|29.02|29.1|28.96|54
1729469400000|2024-10-21 00:10:00|29.14|29|29.17|29.03|29.17|29.03|29.12|28.98|84
1729469700000|2024-10-21 00:15:00|29.16|29.02|29.3|29.16|29.32|29.18|29.16|29.02|107
1729470000000|2024-10-21 00:20:00|29.31|29.17|29.29|29.15|29.35|29.21|29.26|29.12|105
1729470300000|2024-10-21 00:25:00|29.28|29.14|29.37|29.23|29.39|29.25|29.28|29.14|92
1729470600000|2024-10-21 00:30:00|29.36|29.22|29.34|29.2|29.4|29.26|29.29|29.15|101
1729470900000|2024-10-21 00:35:00|29.35|29.21|29.34|29.2|29.4|29.26|29.34|29.2|102
1729471200000|2024-10-21 00:40:00|29.35|29.21|29.37|29.23|29.37|29.23|29.31|29.17|89
1729471500000|2024-10-21 00:45:00|29.36|29.22|29.32|29.18|29.37|29.23|29.29|29.15|131
1729471800000|2024-10-21 00:50:00|29.31|29.17|29.23|29.09|29.31|29.17|29.19|29.05|163
1729472100000|2024-10-21 00:55:00|29.22|29.08|29.3|29.16|29.31|29.17|29.19|29.05|102
1729472400000|2024-10-21 01:00:00|29.31|29.17|29.27|29.13|29.33|29.19|29.26|29.12|79
1729472700000|2024-10-21 01:05:00|29.26|29.12|29.19|29.05|29.26|29.12|29.19|29.05|68
1729473000000|2024-10-21 01:10:00|29.2|29.06|29.27|29.13|29.3|29.16|29.19|29.05|50
1729473300000|2024-10-21 01:15:00|29.26|29.12|29.28|29.14|29.3|29.16|29.21|29.07|48
1729473600000|2024-10-21 01:20:00|29.27|29.13|29.25|29.11|29.35|29.21|29.24|29.1|83
1729473900000|2024-10-21 01:25:00|29.24|29.1|29.26|29.12|29.27|29.13|29.23|29.09|31
1729474200000|2024-10-21 01:30:00|29.27|29.13|29.27|29.13|29.31|29.17|29.23|29.09|85
1729474500000|2024-10-21 01:35:00|29.26|29.12|29.22|29.08|29.28|29.14|29.2|29.06|80
1729474800000|2024-10-21 01:40:00|29.21|29.07|29.23|29.09|29.24|29.1|29.21|29.07|45
1729475100000|2024-10-21 01:45:00|29.22|29.08|29.26|29.12|29.27|29.13|29.2|29.06|41
1729475400000|2024-10-21 01:50:00|29.25|29.11|29.17|29.03|29.26|29.12|29.17|29.03|31
1729475700000|2024-10-21 01:55:00|29.16|29.02|29.17|29.03|29.17|29.03|29.13|28.99|48
1729476000000|2024-10-21 02:00:00|29.18|29.04|29.18|29.04|29.21|29.07|29.17|29.03|51
1729476300000|2024-10-21 02:05:00|29.19|29.05|29.13|28.99|29.19|29.05|29.13|28.99|49
1729476600000|2024-10-21 02:10:00|29.12|28.98|29.1|28.96|29.13|28.99|29.07|28.93|63
1729476900000|2024-10-21 02:15:00|29.09|28.95|29.03|28.89|29.11|28.97|29.02|28.88|57
1729477200000|2024-10-21 02:20:00|29.02|28.88|29.04|28.9|29.06|28.92|28.98|28.84|105
1729477500000|2024-10-21 02:25:00|29.03|28.89|29.04|28.9|29.07|28.93|29.03|28.89|54
1729477800000|2024-10-21 02:30:00|29.05|28.91|29|28.86|29.06|28.92|28.98|28.84|54
1729478100000|2024-10-21 02:35:00|29.01|28.87|28.99|28.85|29.01|28.87|28.98|28.84|63
1729478400000|2024-10-21 02:40:00|28.98|28.84|28.95|28.81|28.98|28.84|28.87|28.73|78
1729478700000|2024-10-21 02:45:00|28.96|28.82|28.81|28.67|28.96|28.82|28.79|28.65|106
1729479000000|2024-10-21 02:50:00|28.8|28.66|28.85|28.71|28.89|28.75|28.8|28.66|86
1729479300000|2024-10-21 02:55:00|28.86|28.72|28.82|28.68|28.89|28.75|28.8|28.66|91
1729479600000|2024-10-21 03:00:00|28.81|28.67|28.84|28.7|28.85|28.71|28.8|28.66|98
1729479900000|2024-10-21 03:05:00|28.85|28.71|28.82|28.68|28.85|28.71|28.79|28.65|70
1729480200000|2024-10-21 03:10:00|28.81|28.67|28.71|28.57|28.81|28.67|28.69|28.55|57
1729480500000|2024-10-21 03:15:00|28.7|28.56|28.74|28.6|28.76|28.62|28.68|28.54|109
1729480800000|2024-10-21 03:20:00|28.73|28.59|28.77|28.63|28.8|28.66|28.73|28.59|66
1729481100000|2024-10-21 03:25:00|28.78|28.64|28.79|28.65|28.82|28.68|28.76|28.62|50
1729481400000|2024-10-21 03:30:00|28.8|28.66|28.83|28.69|28.83|28.69|28.79|28.65|48
1729481700000|2024-10-21 03:35:00|28.82|28.68|28.84|28.7|28.85|28.71|28.82|28.68|65
1729482000000|2024-10-21 03:40:00|28.83|28.69|28.81|28.67|28.84|28.7|28.8|28.66|27
1729482300000|2024-10-21 03:45:00|28.82|28.68|28.78|28.64|28.82|28.68|28.77|28.63|35
1729482600000|2024-10-21 03:50:00|28.77|28.63|28.73|28.59|28.78|28.64|28.73|28.59|43
1729482900000|2024-10-21 03:55:00|28.72|28.58|28.76|28.62|28.78|28.64|28.71|28.57|33
1729483200000|2024-10-21 04:00:00|28.77|28.63|28.73|28.59|28.78|28.64|28.73|28.59|23
1729483500000|2024-10-21 04:05:00|28.74|28.6|28.7|28.56|28.74|28.6|28.68|28.54|65
1729483800000|2024-10-21 04:10:00|28.71|28.57|28.68|28.54|28.72|28.58|28.68|28.54|40
1729484100000|2024-10-21 04:15:00|28.67|28.53|28.71|28.57|28.74|28.6|28.67|28.53|33
1729484400000|2024-10-21 04:20:00|28.7|28.56|28.71|28.57|28.71|28.57|28.69|28.55|26
1729484700000|2024-10-21 04:25:00|28.7|28.56|28.7|28.56|28.72|28.58|28.69|28.55|29
1729485000000|2024-10-21 04:30:00|28.69|28.55|28.74|28.6|28.75|28.61|28.69|28.55|52
1729485300000|2024-10-21 04:35:00|28.75|28.61|28.79|28.65|28.8|28.66|28.74|28.6|59
1729485600000|2024-10-21 04:40:00|28.8|28.66|28.79|28.65|28.8|28.66|28.79|28.65|16
1729485900000|2024-10-21 04:45:00|28.8|28.66|28.81|28.67|28.81|28.67|28.78|28.64|22
1729486200000|2024-10-21 04:50:00|28.82|28.68|28.87|28.73|28.87|28.73|28.81|28.67|54
1729486500000|2024-10-21 04:55:00|28.86|28.72|28.92|28.78|28.93|28.79|28.86|28.72|29
1729486800000|2024-10-21 05:00:00|28.91|28.77|28.96|28.82|28.96|28.82|28.91|28.77|78
1729487100000|2024-10-21 05:05:00|28.97|28.83|28.97|28.83|29.01|28.87|28.93|28.79|69
1729487400000|2024-10-21 05:10:00|28.96|28.82|28.91|28.77|28.97|28.83|28.9|28.76|94
1729487700000|2024-10-21 05:15:00|28.9|28.76|28.93|28.79|28.93|28.79|28.88|28.74|39
1729488000000|2024-10-21 05:20:00|28.94|28.8|29.02|28.88|29.03|28.89|28.93|28.79|69
1729488300000|2024-10-21 05:25:00|29.03|28.89|29.02|28.88|29.03|28.89|29.01|28.87|34
1729488600000|2024-10-21 05:30:00|29.03|28.89|28.94|28.8|29.03|28.89|28.93|28.79|84
1729488900000|2024-10-21 05:35:00|28.93|28.79|28.95|28.81|28.99|28.85|28.93|28.79|51
1729489200000|2024-10-21 05:40:00|28.94|28.8|28.93|28.79|28.96|28.82|28.91|28.77|33
1729489500000|2024-10-21 05:45:00|28.92|28.78|28.91|28.77|28.93|28.79|28.9|28.76|96
1729489800000|2024-10-21 05:50:00|28.92|28.78|29.01|28.87|29.02|28.88|28.92|28.78|54
1729490100000|2024-10-21 05:55:00|29.02|28.88|28.98|28.84|29.02|28.88|28.98|28.84|25
1729490400000|2024-10-21 06:00:00|28.97|28.83|28.98|28.84|28.99|28.85|28.94|28.8|52
1729490700000|2024-10-21 06:05:00|28.99|28.85|29.01|28.87|29.02|28.88|28.98|28.84|41
1729491000000|2024-10-21 06:10:00|29.02|28.88|28.99|28.85|29.02|28.88|28.99|28.85|30
1729491300000|2024-10-21 06:15:00|29|28.86|29.06|28.92|29.07|28.93|28.98|28.84|59
1729491600000|2024-10-21 06:20:00|29.07|28.93|29.12|28.98|29.15|29.01|29.05|28.91|61
1729491900000|2024-10-21 06:25:00|29.13|28.99|29.05|28.91|29.14|29|29.05|28.91|71
1729492200000|2024-10-21 06:30:00|29.04|28.9|29.05|28.91|29.07|28.93|29.03|28.89|100
1729492500000|2024-10-21 06:35:00|29.04|28.9|29.05|28.91|29.06|28.92|29|28.86|76
1729492800000|2024-10-21 06:40:00|29.04|28.9|29.03|28.89|29.07|28.93|28.99|28.85|61
1729493100000|2024-10-21 06:45:00|29.02|28.88|29.02|28.88|29.04|28.9|29.01|28.87|85
1729493400000|2024-10-21 06:50:00|29.01|28.87|28.93|28.79|29.01|28.87|28.92|28.78|75
1729493700000|2024-10-21 06:55:00|28.92|28.78|28.76|28.62|28.93|28.79|28.75|28.61|82
1729494000000|2024-10-21 07:00:00|28.77|28.63|28.83|28.69|28.85|28.71|28.73|28.59|109
1729494300000|2024-10-21 07:05:00|28.84|28.7|28.94|28.8|28.94|28.8|28.77|28.63|95
1729494600000|2024-10-21 07:10:00|28.93|28.79|28.94|28.8|28.95|28.81|28.92|28.78|74
1729494900000|2024-10-21 07:15:00|28.93|28.79|28.89|28.75|28.96|28.82|28.88|28.74|47
1729495200000|2024-10-21 07:20:00|28.88|28.74|28.87|28.73|28.89|28.75|28.85|28.71|22
1729495500000|2024-10-21 07:25:00|28.86|28.72|28.83|28.69|28.88|28.74|28.82|28.68|52
1729495800000|2024-10-21 07:30:00|28.84|28.7|28.74|28.6|28.84|28.7|28.74|28.6|87
1729496100000|2024-10-21 07:35:00|28.73|28.59|28.78|28.64|28.8|28.66|28.68|28.54|123
1729496400000|2024-10-21 07:40:00|28.79|28.65|28.69|28.55|28.8|28.66|28.69|28.55|69
1729496700000|2024-10-21 07:45:00|28.7|28.56|28.72|28.58|28.75|28.61|28.69|28.55|75
1729497000000|2024-10-21 07:50:00|28.71|28.57|28.74|28.6|28.77|28.63|28.71|28.57|53
1729497300000|2024-10-21 07:55:00|28.75|28.61|28.7|28.56|28.77|28.63|28.69|28.55|62
1729497600000|2024-10-21 08:00:00|28.71|28.57|28.8|28.66|28.82|28.68|28.71|28.57|84
1729497900000|2024-10-21 08:05:00|28.81|28.67|28.87|28.73|28.87|28.73|28.81|28.67|59
1729498200000|2024-10-21 08:10:00|28.86|28.72|28.87|28.73|28.87|28.73|28.84|28.7|50
1729498500000|2024-10-21 08:15:00|28.86|28.72|28.78|28.64|28.86|28.72|28.75|28.61|81
1729498800000|2024-10-21 08:20:00|28.79|28.65|28.73|28.59|28.81|28.67|28.73|28.59|45
1729499100000|2024-10-21 08:25:00|28.72|28.58|28.73|28.59|28.75|28.61|28.7|28.56|64
1729499400000|2024-10-21 08:30:00|28.72|28.58|28.76|28.62|28.76|28.62|28.65|28.51|81
1729499700000|2024-10-21 08:35:00|28.75|28.61|28.75|28.61|28.76|28.62|28.7|28.56|103
1729500000000|2024-10-21 08:40:00|28.74|28.6|28.75|28.61|28.79|28.65|28.74|28.6|54
1729500300000|2024-10-21 08:45:00|28.74|28.6|28.67|28.53|28.74|28.6|28.62|28.48|112
1729500600000|2024-10-21 08:50:00|28.68|28.54|28.61|28.47|28.69|28.55|28.6|28.46|80
1729500900000|2024-10-21 08:55:00|28.62|28.48|28.6|28.46|28.64|28.5|28.59|28.45|85
1729501200000|2024-10-21 09:00:00|28.59|28.45|28.61|28.47|28.62|28.48|28.56|28.42|85
1729501500000|2024-10-21 09:05:00|28.62|28.48|28.68|28.54|28.7|28.56|28.6|28.46|131
1729501800000|2024-10-21 09:10:00|28.67|28.53|28.68|28.54|28.69|28.55|28.64|28.5|46
1729502100000|2024-10-21 09:15:00|28.69|28.55|28.64|28.5|28.7|28.56|28.62|28.48|66
1729502400000|2024-10-21 09:20:00|28.63|28.49|28.57|28.43|28.64|28.5|28.57|28.43|101
1729502700000|2024-10-21 09:25:00|28.56|28.42|28.58|28.44|28.61|28.47|28.56|28.42|63
1729503000000|2024-10-21 09:30:00|28.57|28.43|28.43|28.29|28.57|28.43|28.41|28.27|105
1729503300000|2024-10-21 09:35:00|28.42|28.28|28.52|28.38|28.53|28.39|28.4|28.26|115
1729503600000|2024-10-21 09:40:00|28.51|28.37|28.48|28.34|28.54|28.4|28.47|28.33|86
1729503900000|2024-10-21 09:45:00|28.47|28.33|28.57|28.43|28.58|28.44|28.43|28.29|145
1729504200000|2024-10-21 09:50:00|28.58|28.44|28.58|28.44|28.58|28.44|28.52|28.38|103
1729504500000|2024-10-21 09:55:00|28.59|28.45|28.57|28.43|28.59|28.45|28.54|28.4|69
1729504800000|2024-10-21 10:00:00|28.56|28.42|28.54|28.4|28.58|28.44|28.53|28.39|65
1729505100000|2024-10-21 10:05:00|28.55|28.41|28.61|28.47|28.62|28.48|28.55|28.41|65
1729505400000|2024-10-21 10:10:00|28.6|28.46|28.63|28.49|28.64|28.5|28.59|28.45|74
1729505700000|2024-10-21 10:15:00|28.64|28.5|28.65|28.51|28.66|28.52|28.59|28.45|82
1729506000000|2024-10-21 10:20:00|28.64|28.5|28.61|28.47|28.65|28.51|28.6|28.46|54
1729506300000|2024-10-21 10:25:00|28.62|28.48|28.52|28.38|28.62|28.48|28.52|28.38|37
1729506600000|2024-10-21 10:30:00|28.51|28.37|28.47|28.33|28.56|28.42|28.45|28.31|99
1729506900000|2024-10-21 10:35:00|28.46|28.32|28.47|28.33|28.5|28.36|28.45|28.31|112
1729507200000|2024-10-21 10:40:00|28.48|28.34|28.45|28.31|28.5|28.36|28.44|28.3|88
1729507500000|2024-10-21 10:45:00|28.44|28.3|28.48|28.34|28.49|28.35|28.4|28.26|107
1729507800000|2024-10-21 10:50:00|28.47|28.33|28.47|28.33|28.49|28.35|28.45|28.31|80
1729508100000|2024-10-21 10:55:00|28.46|28.32|28.39|28.25|28.47|28.33|28.35|28.21|62
1729508400000|2024-10-21 11:00:00|28.38|28.24|28.37|28.23|28.42|28.28|28.32|28.18|90
1729508700000|2024-10-21 11:05:00|28.36|28.22|28.45|28.31|28.48|28.34|28.35|28.21|71
1729509000000|2024-10-21 11:10:00|28.44|28.3|28.43|28.29|28.44|28.3|28.41|28.27|54
1729509300000|2024-10-21 11:15:00|28.42|28.28|28.43|28.29|28.45|28.31|28.41|28.27|51
1729509600000|2024-10-21 11:20:00|28.44|28.3|28.46|28.32|28.48|28.34|28.44|28.3|37
1729509900000|2024-10-21 11:25:00|28.45|28.31|28.46|28.32|28.48|28.34|28.45|28.31|62
1729510200000|2024-10-21 11:30:00|28.47|28.33|28.49|28.35|28.5|28.36|28.46|28.32|65
1729510500000|2024-10-21 11:35:00|28.48|28.34|28.43|28.29|28.49|28.35|28.42|28.28|42
1729510800000|2024-10-21 11:40:00|28.44|28.3|28.43|28.29|28.48|28.34|28.43|28.29|62
1729511100000|2024-10-21 11:45:00|28.42|28.28|28.38|28.24|28.43|28.29|28.36|28.22|83
1729511400000|2024-10-21 11:50:00|28.37|28.23|28.36|28.22|28.41|28.27|28.34|28.2|54
1729511700000|2024-10-21 11:55:00|28.37|28.23|28.34|28.2|28.37|28.23|28.34|28.2|34
1729512000000|2024-10-21 12:00:00|28.35|28.21|28.38|28.24|28.39|28.25|28.33|28.19|60
1729512300000|2024-10-21 12:05:00|28.39|28.25|28.34|28.2|28.42|28.28|28.32|28.18|70
1729512600000|2024-10-21 12:10:00|28.33|28.19|28.37|28.23|28.37|28.23|28.32|28.18|49
1729512900000|2024-10-21 12:15:00|28.36|28.22|28.31|28.17|28.36|28.22|28.31|28.17|44
1729513200000|2024-10-21 12:20:00|28.32|28.18|28.32|28.18|28.32|28.18|28.27|28.13|62
1729513500000|2024-10-21 12:25:00|28.31|28.17|28.34|28.2|28.34|28.2|28.29|28.15|54
1729513800000|2024-10-21 12:30:00|28.35|28.21|28.28|28.14|28.35|28.21|28.24|28.1|86
1729514100000|2024-10-21 12:35:00|28.26|28.12|28.23|28.09|28.27|28.13|28.17|28.03|86
1729514400000|2024-10-21 12:40:00|28.22|28.08|28.16|28.02|28.22|28.08|28.15|28.01|117
1729514700000|2024-10-21 12:45:00|28.15|28.01|28.12|27.98|28.2|28.06|28.11|27.97|108
1729515000000|2024-10-21 12:50:00|28.13|27.99|28.19|28.05|28.21|28.07|28.11|27.97|118
1729515300000|2024-10-21 12:55:00|28.2|28.06|28.17|28.03|28.2|28.06|28.15|28.01|42
1729515600000|2024-10-21 13:00:00|28.16|28.02|28.23|28.09|28.24|28.1|28.14|28|76
1729515900000|2024-10-21 13:05:00|28.22|28.08|28.17|28.03|28.22|28.08|28.14|28|42
1729516200000|2024-10-21 13:10:00|28.18|28.04|28.09|27.95|28.19|28.05|28.09|27.95|86
1729516500000|2024-10-21 13:15:00|28.1|27.96|27.96|27.82|28.11|27.97|27.93|27.79|164
1729516800000|2024-10-21 13:20:00|27.95|27.81|27.99|27.85|28.04|27.9|27.92|27.78|196
1729517100000|2024-10-21 13:25:00|28|27.86|28.08|27.94|28.1|27.96|27.95|27.81|161
1729517400000|2024-10-21 13:30:00|28.07|27.93|27.96|27.82|28.08|27.94|27.96|27.82|174
1729517700000|2024-10-21 13:35:00|27.97|27.83|27.92|27.78|27.98|27.84|27.9|27.76|185
1729518000000|2024-10-21 13:40:00|27.91|27.77|27.87|27.73|27.92|27.78|27.81|27.67|167
1729518300000|2024-10-21 13:45:00|27.86|27.72|27.9|27.76|27.92|27.78|27.8|27.66|195
1729518600000|2024-10-21 13:50:00|27.89|27.75|27.68|27.54|27.9|27.76|27.66|27.52|178
1729518900000|2024-10-21 13:55:00|27.69|27.55|27.81|27.67|27.84|27.7|27.68|27.54|162
1729519200000|2024-10-21 14:00:00|27.82|27.68|27.8|27.66|27.87|27.73|27.76|27.62|127
1729519500000|2024-10-21 14:05:00|27.81|27.67|27.95|27.81|27.96|27.82|27.79|27.65|157
1729519800000|2024-10-21 14:10:00|27.96|27.82|27.86|27.72|28|27.86|27.84|27.7|144
1729520100000|2024-10-21 14:15:00|27.85|27.71|27.91|27.77|27.95|27.81|27.84|27.7|197
1729520400000|2024-10-21 14:20:00|27.92|27.78|27.89|27.75|27.93|27.79|27.87|27.73|170
1729520700000|2024-10-21 14:25:00|27.9|27.76|27.88|27.74|27.91|27.77|27.85|27.71|175
1729521000000|2024-10-21 14:30:00|27.89|27.75|27.79|27.65|27.89|27.75|27.76|27.62|230
1729521300000|2024-10-21 14:35:00|27.78|27.64|27.83|27.69|27.88|27.74|27.76|27.62|138
1729521600000|2024-10-21 14:40:00|27.82|27.68|27.93|27.79|27.95|27.81|27.79|27.65|154
1729521900000|2024-10-21 14:45:00|27.92|27.78|27.86|27.72|27.95|27.81|27.85|27.71|139
1729522200000|2024-10-21 14:50:00|27.87|27.73|27.88|27.74|27.9|27.76|27.82|27.68|176
1729522500000|2024-10-21 14:55:00|27.87|27.73|27.88|27.74|27.91|27.77|27.86|27.72|125
1729522800000|2024-10-21 15:00:00|27.87|27.73|27.77|27.63|27.88|27.74|27.77|27.63|180
1729523100000|2024-10-21 15:05:00|27.78|27.64|27.73|27.59|27.78|27.64|27.69|27.55|177
1729523400000|2024-10-21 15:10:00|27.74|27.6|27.74|27.6|27.75|27.61|27.69|27.55|163
1729523700000|2024-10-21 15:15:00|27.75|27.61|27.83|27.69|27.83|27.69|27.72|27.58|105
1729524000000|2024-10-21 15:20:00|27.82|27.68|27.77|27.63|27.83|27.69|27.75|27.61|96
1729524300000|2024-10-21 15:25:00|27.78|27.64|27.73|27.59|27.79|27.65|27.73|27.59|120
1729524600000|2024-10-21 15:30:00|27.72|27.58|27.8|27.66|27.8|27.66|27.7|27.56|111
1729524900000|2024-10-21 15:35:00|27.79|27.65|27.75|27.61|27.8|27.66|27.69|27.55|139
1729525200000|2024-10-21 15:40:00|27.74|27.6|27.75|27.61|27.75|27.61|27.7|27.56|132
1729525500000|2024-10-21 15:45:00|27.74|27.6|27.76|27.62|27.8|27.66|27.74|27.6|102
1729525800000|2024-10-21 15:50:00|27.77|27.63|27.73|27.59|27.77|27.63|27.71|27.57|75
1729526100000|2024-10-21 15:55:00|27.72|27.58|27.84|27.7|27.84|27.7|27.72|27.58|105
1729526400000|2024-10-21 16:00:00|27.83|27.69|27.79|27.65|27.84|27.7|27.74|27.6|133
1729526700000|2024-10-21 16:05:00|27.78|27.64|27.72|27.58|27.8|27.66|27.71|27.57|99
1729527000000|2024-10-21 16:10:00|27.71|27.57|27.71|27.57|27.73|27.59|27.69|27.55|109
1729527300000|2024-10-21 16:15:00|27.72|27.58|27.73|27.59|27.73|27.59|27.7|27.56|18
1729527600000|2024-10-21 16:20:00|27.61|27.47|27.55|27.41|27.62|27.48|27.52|27.38|126
1729527900000|2024-10-21 16:25:00|27.54|27.4|27.55|27.41|27.57|27.43|27.52|27.38|116
1729528200000|2024-10-21 16:30:00|27.56|27.42|27.5|27.36|27.56|27.42|27.49|27.35|125
1729528500000|2024-10-21 16:35:00|27.49|27.35|27.59|27.45|27.59|27.45|27.45|27.31|145
1729528800000|2024-10-21 16:40:00|27.58|27.44|27.65|27.51|27.66|27.52|27.56|27.42|104
1729529100000|2024-10-21 16:45:00|27.66|27.52|27.66|27.52|27.67|27.53|27.63|27.49|63
1729529400000|2024-10-21 16:50:00|27.67|27.53|27.68|27.54|27.69|27.55|27.65|27.51|84
1729529700000|2024-10-21 16:55:00|27.69|27.55|27.7|27.56|27.73|27.59|27.68|27.54|86
1729530000000|2024-10-21 17:00:00|27.69|27.55|27.7|27.56|27.73|27.59|27.68|27.54|76
1729530300000|2024-10-21 17:05:00|27.71|27.57|27.86|27.72|27.86|27.72|27.7|27.56|126
1729530600000|2024-10-21 17:10:00|27.85|27.71|27.81|27.67|27.86|27.72|27.78|27.64|97
1729530900000|2024-10-21 17:15:00|27.8|27.66|27.79|27.65|27.82|27.68|27.77|27.63|118
1729531200000|2024-10-21 17:20:00|27.78|27.64|27.8|27.66|27.81|27.67|27.77|27.63|67
1729531500000|2024-10-21 17:25:00|27.81|27.67|27.83|27.69|27.87|27.73|27.8|27.66|78
1729531800000|2024-10-21 17:30:00|27.82|27.68|27.87|27.73|27.87|27.73|27.81|27.67|88
1729532100000|2024-10-21 17:35:00|27.86|27.72|27.91|27.77|27.92|27.78|27.86|27.72|96
1729532400000|2024-10-21 17:40:00|27.92|27.78|27.91|27.77|27.94|27.8|27.9|27.76|84
1729532700000|2024-10-21 17:45:00|27.9|27.76|27.9|27.76|27.93|27.79|27.88|27.74|129
1729533000000|2024-10-21 17:50:00|27.89|27.75|27.94|27.8|27.96|27.82|27.89|27.75|90
1729533300000|2024-10-21 17:55:00|27.95|27.81|27.9|27.76|27.96|27.82|27.89|27.75|68
1729533600000|2024-10-21 18:00:00|27.89|27.75|27.88|27.74|27.9|27.76|27.83|27.69|117
1729533900000|2024-10-21 18:05:00|27.89|27.75|27.79|27.65|27.89|27.75|27.78|27.64|133
1729534200000|2024-10-21 18:10:00|27.8|27.66|27.8|27.66|27.8|27.66|27.75|27.61|99
1729534500000|2024-10-21 18:15:00|27.79|27.65|27.72|27.58|27.81|27.67|27.71|27.57|85
1729534800000|2024-10-21 18:20:00|27.71|27.57|27.74|27.6|27.77|27.63|27.69|27.55|68
1729535100000|2024-10-21 18:25:00|27.75|27.61|27.75|27.61|27.75|27.61|27.69|27.55|73
1729535400000|2024-10-21 18:30:00|27.74|27.6|27.76|27.62|27.77|27.63|27.7|27.56|77
1729535700000|2024-10-21 18:35:00|27.77|27.63|27.79|27.65|27.8|27.66|27.76|27.62|73
1729536000000|2024-10-21 18:40:00|27.8|27.66|27.77|27.63|27.81|27.67|27.76|27.62|98
1729536300000|2024-10-21 18:45:00|27.76|27.62|27.8|27.66|27.81|27.67|27.74|27.6|61
1729536600000|2024-10-21 18:50:00|27.79|27.65|27.79|27.65|27.8|27.66|27.77|27.63|73
1729536900000|2024-10-21 18:55:00|27.8|27.66|27.8|27.66|27.83|27.69|27.79|27.65|121
1729537200000|2024-10-21 19:00:00|27.79|27.65|27.86|27.72|27.86|27.72|27.79|27.65|92
1729537500000|2024-10-21 19:05:00|27.85|27.71|27.88|27.74|27.88|27.74|27.84|27.7|92
1729537800000|2024-10-21 19:10:00|27.87|27.73|27.91|27.77|27.92|27.78|27.87|27.73|55
1729538100000|2024-10-21 19:15:00|27.92|27.78|27.86|27.72|27.94|27.8|27.85|27.71|73
1729538400000|2024-10-21 19:20:00|27.85|27.71|27.83|27.69|27.86|27.72|27.81|27.67|81
1729538700000|2024-10-21 19:25:00|27.84|27.7|27.88|27.74|27.88|27.74|27.83|27.69|69
1729539000000|2024-10-21 19:30:00|27.87|27.73|27.87|27.73|27.89|27.75|27.83|27.69|75
1729539300000|2024-10-21 19:35:00|27.86|27.72|27.9|27.76|27.92|27.78|27.86|27.72|70
1729539600000|2024-10-21 19:40:00|27.89|27.75|27.89|27.75|27.94|27.8|27.88|27.74|51
1729539900000|2024-10-21 19:45:00|27.9|27.76|28|27.86|28.02|27.88|27.9|27.76|93
1729540200000|2024-10-21 19:50:00|27.99|27.85|28.06|27.92|28.07|27.93|27.97|27.83|91
1729540500000|2024-10-21 19:55:00|28.05|27.91|28.07|27.93|28.07|27.93|28.02|27.88|94
1729540800000|2024-10-21 20:00:00|28.06|27.92|27.95|27.81|28.06|27.92|27.87|27.73|92
1729541100000|2024-10-21 20:05:00|27.94|27.8|27.91|27.77|27.98|27.84|27.91|27.77|84
1729541400000|2024-10-21 20:10:00|27.9|27.76|27.9|27.76|27.92|27.78|27.89|27.75|19
1729541700000|2024-10-21 20:15:00|27.91|27.77|27.9|27.76|27.92|27.78|27.89|27.75|32
1729542000000|2024-10-21 20:20:00|27.91|27.77|27.94|27.8|27.95|27.81|27.9|27.76|70
1729542300000|2024-10-21 20:25:00|27.95|27.81|27.9|27.76|27.95|27.81|27.89|27.75|52
1729542600000|2024-10-21 20:30:00|27.89|27.75|27.94|27.8|27.95|27.81|27.89|27.75|74
1729542900000|2024-10-21 20:35:00|27.93|27.79|27.94|27.8|27.97|27.83|27.93|27.79|66
1729543200000|2024-10-21 20:40:00|27.95|27.81|27.94|27.8|27.95|27.81|27.94|27.8|90
1729543500000|2024-10-21 20:45:00|27.95|27.81|28|27.86|28.01|27.87|27.94|27.8|52
1729543800000|2024-10-21 20:50:00|27.99|27.85|27.97|27.83|28|27.86|27.96|27.82|71
1729544100000|2024-10-21 20:55:00|27.96|27.82|27.96|27.82|27.97|27.83|27.96|27.82|23
1729544400000|2024-10-21 21:00:00|27.97|27.83|28.01|27.87|28.01|27.87|27.96|27.82|55
1729544700000|2024-10-21 21:05:00|28|27.86|28.05|27.91|28.05|27.91|27.99|27.85|94
1729545000000|2024-10-21 21:10:00|28.04|27.9|28.06|27.92|28.08|27.94|28.04|27.9|29
1729545300000|2024-10-21 21:15:00|28.05|27.91|28.05|27.91|28.06|27.92|28.02|27.88|29
1729545600000|2024-10-21 21:20:00|28.06|27.92|28.07|27.93|28.07|27.93|28.06|27.92|62
1729545900000|2024-10-21 21:25:00|28.08|27.94|28.08|27.94|28.09|27.95|28.06|27.92|71
1729546200000|2024-10-21 21:30:00|28.07|27.93|27.99|27.85|28.07|27.93|27.99|27.85|39
1729546500000|2024-10-21 21:35:00|27.98|27.84|27.96|27.82|27.99|27.85|27.96|27.82|49
1729546800000|2024-10-21 21:40:00|27.97|27.83|27.99|27.85|27.99|27.85|27.96|27.82|8
1729547100000|2024-10-21 21:45:00|28.01|27.87|28.03|27.89|28.03|27.89|28|27.86|33
1729547400000|2024-10-21 21:50:00|28.02|27.88|28.03|27.89|28.03|27.89|28.02|27.88|18
1729547700000|2024-10-21 21:55:00|28.04|27.9|28.03|27.89|28.04|27.9|28.02|27.88|10
1729548000000|2024-10-21 22:00:00|28.02|27.88|28.03|27.89|28.06|27.92|27.98|27.84|34
1729548300000|2024-10-21 22:05:00|28.04|27.9|28.09|27.95|28.1|27.96|28.03|27.89|38
1729548600000|2024-10-21 22:10:00|28.1|27.96|28.11|27.97|28.12|27.98|28.09|27.95|40
1729548900000|2024-10-21 22:15:00|28.1|27.96|28.1|27.96|28.11|27.97|28.05|27.91|37
1729549200000|2024-10-21 22:20:00|28.09|27.95|28.06|27.92|28.12|27.98|28.06|27.92|54
1729549500000|2024-10-21 22:25:00|28.07|27.93|28.06|27.92|28.07|27.93|28.06|27.92|18
1729549800000|2024-10-21 22:30:00|28.05|27.91|28.02|27.88|28.07|27.93|28.01|27.87|34
1729550100000|2024-10-21 22:35:00|28.01|27.87|27.99|27.85|28.02|27.88|27.99|27.85|9
1729550400000|2024-10-21 22:40:00|28|27.86|27.99|27.85|28|27.86|27.98|27.84|42
1729550700000|2024-10-21 22:45:00|28|27.86|28.02|27.88|28.03|27.89|28|27.86|25
1729551000000|2024-10-21 22:50:00|28.01|27.87|28|27.86|28.01|27.87|27.99|27.85|22
1729551300000|2024-10-21 22:55:00|27.99|27.85|28|27.86|28.01|27.87|27.98|27.84|24
1729551600000|2024-10-21 23:00:00|27.99|27.85|27.93|27.79|27.99|27.85|27.89|27.75|60
1729551900000|2024-10-21 23:05:00|27.94|27.8|27.95|27.81|27.95|27.81|27.92|27.78|22
1729552200000|2024-10-21 23:10:00|27.96|27.82|27.94|27.8|27.98|27.84|27.94|27.8|27
1729552500000|2024-10-21 23:15:00|27.93|27.79|27.94|27.8|27.95|27.81|27.92|27.78|24
1729552800000|2024-10-21 23:20:00|27.95|27.81|27.93|27.79|27.96|27.82|27.93|27.79|29
1729553100000|2024-10-21 23:25:00|27.94|27.8|27.9|27.76|27.94|27.8|27.9|27.76|35
1729553400000|2024-10-21 23:30:00|27.91|27.77|27.88|27.74|27.91|27.77|27.87|27.73|50
1729553700000|2024-10-21 23:35:00|27.87|27.73|27.86|27.72|27.89|27.75|27.86|27.72|23
1729554000000|2024-10-21 23:40:00|27.87|27.73|27.89|27.75|27.91|27.77|27.86|27.72|27
1729554300000|2024-10-21 23:45:00|27.88|27.74|27.86|27.72|27.89|27.75|27.85|27.71|21
1729554600000|2024-10-21 23:50:00|27.87|27.73|27.86|27.72|27.87|27.73|27.83|27.69|37
1729554900000|2024-10-21 23:55:00|27.85|27.71|27.84|27.7|27.85|27.71|27.83|27.69|30
1729555200000|2024-10-22 00:00:00|27.83|27.69|27.89|27.75|27.9|27.76|27.82|27.68|60
1729555500000|2024-10-22 00:05:00|27.9|27.76|27.84|27.7|27.9|27.76|27.82|27.68|27
1729555800000|2024-10-22 00:10:00|27.85|27.71|27.87|27.73|27.9|27.76|27.85|27.71|17
1729556100000|2024-10-22 00:15:00|27.86|27.72|27.79|27.65|27.88|27.74|27.78|27.64|86
1729556400000|2024-10-22 00:20:00|27.8|27.66|27.78|27.64|27.85|27.71|27.77|27.63|72
1729556700000|2024-10-22 00:25:00|27.79|27.65|27.7|27.56|27.79|27.65|27.69|27.55|50
1729557000000|2024-10-22 00:30:00|27.69|27.55|27.59|27.45|27.71|27.57|27.5|27.36|167
1729557300000|2024-10-22 00:35:00|27.58|27.44|27.53|27.39|27.59|27.45|27.5|27.36|108
1729557600000|2024-10-22 00:40:00|27.52|27.38|27.63|27.49|27.63|27.49|27.5|27.36|114
1729557900000|2024-10-22 00:45:00|27.64|27.5|27.88|27.74|27.89|27.75|27.62|27.48|128
1729558200000|2024-10-22 00:50:00|27.89|27.75|27.92|27.78|27.92|27.78|27.82|27.68|108
1729558500000|2024-10-22 00:55:00|27.91|27.77|27.85|27.71|27.92|27.78|27.84|27.7|51
1729558800000|2024-10-22 01:00:00|27.86|27.72|27.85|27.71|27.87|27.73|27.76|27.62|114
1729559100000|2024-10-22 01:05:00|27.86|27.72|27.9|27.76|27.96|27.82|27.85|27.71|75
1729559400000|2024-10-22 01:10:00|27.89|27.75|27.92|27.78|27.93|27.79|27.87|27.73|88
1729559700000|2024-10-22 01:15:00|27.91|27.77|27.96|27.82|27.96|27.82|27.9|27.76|62
1729560000000|2024-10-22 01:20:00|27.95|27.81|27.97|27.83|28|27.86|27.95|27.81|111
1729560300000|2024-10-22 01:25:00|27.98|27.84|27.99|27.85|28.01|27.87|27.97|27.83|118
1729560600000|2024-10-22 01:30:00|28|27.86|27.94|27.8|28.01|27.87|27.93|27.79|97
1729560900000|2024-10-22 01:35:00|27.93|27.79|27.91|27.77|27.93|27.79|27.88|27.74|53
1729561200000|2024-10-22 01:40:00|27.9|27.76|27.95|27.81|27.97|27.83|27.9|27.76|72
1729561500000|2024-10-22 01:45:00|27.94|27.8|28.01|27.87|28.02|27.88|27.94|27.8|60
1729561800000|2024-10-22 01:50:00|28.02|27.88|28.07|27.93|28.09|27.95|28.01|27.87|73
1729562100000|2024-10-22 01:55:00|28.08|27.94|28.11|27.97|28.11|27.97|28.05|27.91|92
1729562400000|2024-10-22 02:00:00|28.1|27.96|28.12|27.98|28.13|27.99|28.1|27.96|53
1729562700000|2024-10-22 02:05:00|28.13|27.99|28.21|28.07|28.21|28.07|28.13|27.99|50
1729563000000|2024-10-22 02:10:00|28.2|28.06|28.2|28.06|28.22|28.08|28.18|28.04|49
1729563300000|2024-10-22 02:15:00|28.21|28.07|28.17|28.03|28.22|28.08|28.16|28.02|53
1729563600000|2024-10-22 02:20:00|28.18|28.04|28.17|28.03|28.18|28.04|28.16|28.02|40
1729563900000|2024-10-22 02:25:00|28.16|28.02|28.13|27.99|28.17|28.03|28.12|27.98|26
1729564200000|2024-10-22 02:30:00|28.12|27.98|28.13|27.99|28.15|28.01|28.11|27.97|70
1729564500000|2024-10-22 02:35:00|28.14|28|28.09|27.95|28.15|28.01|28.08|27.94|88
1729564800000|2024-10-22 02:40:00|28.1|27.96|28.09|27.95|28.1|27.96|28.09|27.95|56
1729565100000|2024-10-22 02:45:00|28.08|27.94|28.05|27.91|28.08|27.94|28.04|27.9|72
1729565400000|2024-10-22 02:50:00|28.04|27.9|28.01|27.87|28.06|27.92|28.01|27.87|52
1729565700000|2024-10-22 02:55:00|28|27.86|27.94|27.8|28|27.86|27.9|27.76|53
1729566000000|2024-10-22 03:00:00|27.95|27.81|27.94|27.8|27.98|27.84|27.94|27.8|34
1729566300000|2024-10-22 03:05:00|27.95|27.81|27.96|27.82|27.98|27.84|27.94|27.8|30
1729566600000|2024-10-22 03:10:00|27.97|27.83|28.02|27.88|28.04|27.9|27.95|27.81|46
1729566900000|2024-10-22 03:15:00|28.03|27.89|28.03|27.89|28.06|27.92|28.01|27.87|49
1729567200000|2024-10-22 03:20:00|28.02|27.88|28.01|27.87|28.04|27.9|28.01|27.87|48
1729567500000|2024-10-22 03:25:00|28.02|27.88|28.03|27.89|28.03|27.89|28.01|27.87|68
1729567800000|2024-10-22 03:30:00|28.02|27.88|28.02|27.88|28.04|27.9|28.02|27.88|72
1729568100000|2024-10-22 03:35:00|28.03|27.89|28.02|27.88|28.07|27.93|28.01|27.87|60
1729568400000|2024-10-22 03:40:00|28.03|27.89|28.06|27.92|28.08|27.94|28.02|27.88|56
1729568700000|2024-10-22 03:45:00|28.05|27.91|28.09|27.95|28.1|27.96|28.03|27.89|51
1729569000000|2024-10-22 03:50:00|28.1|27.96|28.07|27.93|28.1|27.96|28.07|27.93|46
1729569300000|2024-10-22 03:55:00|28.08|27.94|28.09|27.95|28.1|27.96|28.07|27.93|48
1729569600000|2024-10-22 04:00:00|28.08|27.94|28.06|27.92|28.09|27.95|28.06|27.92|39
1729569900000|2024-10-22 04:05:00|28.05|27.91|28.04|27.9|28.06|27.92|28.04|27.9|38
1729570200000|2024-10-22 04:10:00|28.05|27.91|28.06|27.92|28.08|27.94|28.05|27.91|38
1729570500000|2024-10-22 04:15:00|28.05|27.91|28.02|27.88|28.07|27.93|28.02|27.88|34
1729570800000|2024-10-22 04:20:00|28.01|27.87|28.06|27.92|28.06|27.92|27.99|27.85|46
1729571100000|2024-10-22 04:25:00|28.05|27.91|28.1|27.96|28.1|27.96|28.05|27.91|32
1729571400000|2024-10-22 04:30:00|28.09|27.95|28.11|27.97|28.12|27.98|28.09|27.95|70
1729571700000|2024-10-22 04:35:00|28.1|27.96|28|27.86|28.11|27.97|28|27.86|31
1729572000000|2024-10-22 04:40:00|28.01|27.87|28.02|27.88|28.04|27.9|28|27.86|58
1729572300000|2024-10-22 04:45:00|28.03|27.89|27.99|27.85|28.03|27.89|27.97|27.83|71
1729572600000|2024-10-22 04:50:00|28|27.86|28.01|27.87|28.02|27.88|27.99|27.85|38
1729572900000|2024-10-22 04:55:00|28|27.86|28.01|27.87|28.03|27.89|28|27.86|82
1729573200000|2024-10-22 05:00:00|28.02|27.88|28.03|27.89|28.03|27.89|27.97|27.83|40
1729573500000|2024-10-22 05:05:00|28.02|27.88|28.12|27.98|28.12|27.98|28.02|27.88|39
1729573800000|2024-10-22 05:10:00|28.13|27.99|28.15|28.01|28.15|28.01|28.12|27.98|61
1729574100000|2024-10-22 05:15:00|28.16|28.02|28.12|27.98|28.17|28.03|28.1|27.96|75
1729574400000|2024-10-22 05:20:00|28.11|27.97|28.15|28.01|28.16|28.02|28.09|27.95|51
1729574700000|2024-10-22 05:25:00|28.16|28.02|28.13|27.99|28.16|28.02|28.12|27.98|36
1729575000000|2024-10-22 05:30:00|28.14|28|28.16|28.02|28.17|28.03|28.14|28|9
1729575300000|2024-10-22 05:35:00|28.17|28.03|28.2|28.06|28.21|28.07|28.15|28.01|23
1729575600000|2024-10-22 05:40:00|28.21|28.07|28.2|28.06|28.22|28.08|28.17|28.03|28
1729575900000|2024-10-22 05:45:00|28.19|28.05|28.14|28|28.19|28.05|28.14|28|10
1729576200000|2024-10-22 05:50:00|28.13|27.99|28.16|28.02|28.16|28.02|28.13|27.99|32
1729576500000|2024-10-22 05:55:00|28.15|28.01|28.15|28.01|28.16|28.02|28.14|28|35
1729576800000|2024-10-22 06:00:00|28.16|28.02|28.23|28.09|28.24|28.1|28.15|28.01|72
1729577100000|2024-10-22 06:05:00|28.24|28.1|28.25|28.11|28.27|28.13|28.22|28.08|32
1729577400000|2024-10-22 06:10:00|28.26|28.12|28.23|28.09|28.26|28.12|28.23|28.09|26
1729577700000|2024-10-22 06:15:00|28.24|28.1|28.26|28.12|28.26|28.12|28.23|28.09|40
1729578000000|2024-10-22 06:20:00|28.25|28.11|28.25|28.11|28.27|28.13|28.25|28.11|71
1729578300000|2024-10-22 06:25:00|28.26|28.12|28.26|28.12|28.27|28.13|28.25|28.11|59
1729578600000|2024-10-22 06:30:00|28.25|28.11|28.26|28.12|28.29|28.15|28.23|28.09|48
1729578900000|2024-10-22 06:35:00|28.25|28.11|28.28|28.14|28.29|28.15|28.25|28.11|41
1729579200000|2024-10-22 06:40:00|28.27|28.13|28.25|28.11|28.28|28.14|28.24|28.1|49
1729579500000|2024-10-22 06:45:00|28.24|28.1|28.19|28.05|28.24|28.1|28.18|28.04|53
1729579800000|2024-10-22 06:50:00|28.18|28.04|28.17|28.03|28.19|28.05|28.14|28|56
1729580100000|2024-10-22 06:55:00|28.18|28.04|28.15|28.01|28.18|28.04|28.15|28.01|54
1729580400000|2024-10-22 07:00:00|28.16|28.02|28.19|28.05|28.21|28.07|28.15|28.01|60
1729580700000|2024-10-22 07:05:00|28.2|28.06|28.18|28.04|28.2|28.06|28.16|28.02|31
1729581000000|2024-10-22 07:10:00|28.15|28.01|28.2|28.06|28.2|28.06|28.15|28.01|16
1729581300000|2024-10-22 07:15:00|28.21|28.07|28.21|28.07|28.22|28.08|28.19|28.05|25
1729581600000|2024-10-22 07:20:00|28.22|28.08|28.21|28.07|28.22|28.08|28.2|28.06|18
1729581900000|2024-10-22 07:25:00|28.2|28.06|28.19|28.05|28.2|28.06|28.19|28.05|22
1729582200000|2024-10-22 07:30:00|28.18|28.04|28.21|28.07|28.21|28.07|28.17|28.03|46
1729582500000|2024-10-22 07:35:00|28.22|28.08|28.18|28.04|28.22|28.08|28.16|28.02|39
1729582800000|2024-10-22 07:40:00|28.17|28.03|28.2|28.06|28.21|28.07|28.16|28.02|24
1729583100000|2024-10-22 07:45:00|28.21|28.07|28.17|28.03|28.21|28.07|28.17|28.03|47
1729583400000|2024-10-22 07:50:00|28.18|28.04|28.07|27.93|28.18|28.04|28.06|27.92|44
1729583700000|2024-10-22 07:55:00|28.06|27.92|28.07|27.93|28.09|27.95|28.05|27.91|36
1729584000000|2024-10-22 08:00:00|28.06|27.92|27.99|27.85|28.07|27.93|27.94|27.8|75
1729584300000|2024-10-22 08:05:00|28|27.86|28.06|27.92|28.09|27.95|27.98|27.84|65
1729584600000|2024-10-22 08:10:00|28.05|27.91|28.08|27.94|28.08|27.94|28|27.86|85
1729584900000|2024-10-22 08:15:00|28.07|27.93|28.01|27.87|28.08|27.94|28.01|27.87|67
1729585200000|2024-10-22 08:20:00|28.02|27.88|27.99|27.85|28.05|27.91|27.98|27.84|114
1729585500000|2024-10-22 08:25:00|27.98|27.84|27.9|27.76|27.99|27.85|27.88|27.74|73
1729585800000|2024-10-22 08:30:00|27.89|27.75|27.77|27.63|27.92|27.78|27.75|27.61|101
1729586100000|2024-10-22 08:35:00|27.76|27.62|27.84|27.7|27.85|27.71|27.71|27.57|139
1729586400000|2024-10-22 08:40:00|27.85|27.71|27.81|27.67|27.87|27.73|27.79|27.65|79
1729586700000|2024-10-22 08:45:00|27.8|27.66|27.75|27.61|27.84|27.7|27.75|27.61|76
1729587000000|2024-10-22 08:50:00|27.76|27.62|27.73|27.59|27.76|27.62|27.67|27.53|110
1729587300000|2024-10-22 08:55:00|27.72|27.58|27.63|27.49|27.73|27.59|27.61|27.47|72
1729587600000|2024-10-22 09:00:00|27.64|27.5|27.62|27.48|27.64|27.5|27.55|27.41|89
1729587900000|2024-10-22 09:05:00|27.61|27.47|27.6|27.46|27.62|27.48|27.5|27.36|134
1729588200000|2024-10-22 09:10:00|27.61|27.47|27.64|27.5|27.68|27.54|27.6|27.46|161
1729588500000|2024-10-22 09:15:00|27.63|27.49|27.52|27.38|27.68|27.54|27.49|27.35|146
1729588800000|2024-10-22 09:20:00|27.51|27.37|27.51|27.37|27.55|27.41|27.48|27.34|91
1729589100000|2024-10-22 09:25:00|27.52|27.38|27.53|27.39|27.55|27.41|27.52|27.38|104
1729589400000|2024-10-22 09:30:00|27.52|27.38|27.52|27.38|27.56|27.42|27.47|27.33|160
1729589700000|2024-10-22 09:35:00|27.51|27.37|27.38|27.24|27.58|27.44|27.35|27.21|124
1729590000000|2024-10-22 09:40:00|27.39|27.25|27.41|27.27|27.46|27.32|27.33|27.19|141
1729590300000|2024-10-22 09:45:00|27.42|27.28|27.45|27.31|27.47|27.33|27.38|27.24|106
1729590600000|2024-10-22 09:50:00|27.44|27.3|27.46|27.32|27.48|27.34|27.41|27.27|83
1729590900000|2024-10-22 09:55:00|27.47|27.33|27.54|27.4|27.54|27.4|27.45|27.31|74
1729591500000|2024-10-22 10:05:00|27.51|27.37|27.46|27.32|27.51|27.37|27.43|27.29|62
1729591800000|2024-10-22 10:10:00|27.47|27.33|27.5|27.36|27.5|27.36|27.43|27.29|102
1729592100000|2024-10-22 10:15:00|27.49|27.35|27.47|27.33|27.5|27.36|27.45|27.31|73
1729592400000|2024-10-22 10:20:00|27.48|27.34|27.63|27.49|27.65|27.51|27.48|27.34|76
1729592700000|2024-10-22 10:25:00|27.64|27.5|27.64|27.5|27.65|27.51|27.61|27.47|65
1729593000000|2024-10-22 10:30:00|27.65|27.51|27.66|27.52|27.69|27.55|27.63|27.49|93
1729593300000|2024-10-22 10:35:00|27.67|27.53|27.7|27.56|27.71|27.57|27.65|27.51|68
1729593600000|2024-10-22 10:40:00|27.69|27.55|27.68|27.54|27.7|27.56|27.65|27.51|76
1729593900000|2024-10-22 10:45:00|27.67|27.53|27.7|27.56|27.71|27.57|27.66|27.52|82
1729594200000|2024-10-22 10:50:00|27.71|27.57|27.71|27.57|27.71|27.57|27.68|27.54|51
1729594500000|2024-10-22 10:55:00|27.72|27.58|27.78|27.64|27.79|27.65|27.71|27.57|45
1729594800000|2024-10-22 11:00:00|27.77|27.63|27.8|27.66|27.82|27.68|27.75|27.61|58
1729595100000|2024-10-22 11:05:00|27.81|27.67|27.85|27.71|27.85|27.71|27.79|27.65|33
1729595400000|2024-10-22 11:10:00|27.84|27.7|27.97|27.83|27.98|27.84|27.84|27.7|80
1729595700000|2024-10-22 11:15:00|27.98|27.84|27.91|27.77|27.98|27.84|27.86|27.72|68
1729596000000|2024-10-22 11:20:00|27.92|27.78|27.96|27.82|27.96|27.82|27.9|27.76|57
1729596300000|2024-10-22 11:25:00|27.97|27.83|28|27.86|28.01|27.87|27.96|27.82|42
1729596600000|2024-10-22 11:30:00|27.99|27.85|27.95|27.81|28.01|27.87|27.92|27.78|77
1729596900000|2024-10-22 11:35:00|27.94|27.8|27.98|27.84|27.99|27.85|27.91|27.77|73
1729597200000|2024-10-22 11:40:00|27.97|27.83|27.95|27.81|27.98|27.84|27.91|27.77|66
1729597500000|2024-10-22 11:45:00|27.94|27.8|27.84|27.7|27.94|27.8|27.83|27.69|95
1729597800000|2024-10-22 11:50:00|27.85|27.71|27.86|27.72|27.88|27.74|27.85|27.71|32
1729598100000|2024-10-22 11:55:00|27.85|27.71|27.83|27.69|27.87|27.73|27.83|27.69|41
1729598400000|2024-10-22 12:00:00|27.82|27.68|27.85|27.71|27.88|27.74|27.79|27.65|42
1729598700000|2024-10-22 12:05:00|27.86|27.72|27.94|27.8|27.96|27.82|27.86|27.72|27
1729599000000|2024-10-22 12:10:00|27.93|27.79|27.88|27.74|27.95|27.81|27.88|27.74|58
1729599300000|2024-10-22 12:15:00|27.89|27.75|27.82|27.68|27.93|27.79|27.81|27.67|59
1729599600000|2024-10-22 12:20:00|27.81|27.67|27.72|27.58|27.82|27.68|27.69|27.55|92
1729599900000|2024-10-22 12:25:00|27.73|27.59|27.78|27.64|27.85|27.71|27.73|27.59|98
1729600200000|2024-10-22 12:30:00|27.79|27.65|27.74|27.6|27.82|27.68|27.73|27.59|75
1729600500000|2024-10-22 12:35:00|27.75|27.61|27.72|27.58|27.75|27.61|27.65|27.51|93
1729600800000|2024-10-22 12:40:00|27.71|27.57|27.62|27.48|27.72|27.58|27.61|27.47|106
1729601100000|2024-10-22 12:45:00|27.61|27.47|27.73|27.59|27.73|27.59|27.6|27.46|86
1729601400000|2024-10-22 12:50:00|27.74|27.6|27.73|27.59|27.75|27.61|27.7|27.56|39
1729601700000|2024-10-22 12:55:00|27.74|27.6|27.71|27.57|27.8|27.66|27.7|27.56|51
1729602000000|2024-10-22 13:00:00|27.7|27.56|27.69|27.55|27.75|27.61|27.66|27.52|58
1729602300000|2024-10-22 13:05:00|27.7|27.56|27.65|27.51|27.71|27.57|27.63|27.49|90
1729602600000|2024-10-22 13:10:00|27.66|27.52|27.72|27.58|27.74|27.6|27.66|27.52|95
1729602900000|2024-10-22 13:15:00|27.71|27.57|27.85|27.71|27.85|27.71|27.68|27.54|113
1729603200000|2024-10-22 13:20:00|27.86|27.72|27.8|27.66|27.86|27.72|27.78|27.64|72
1729603500000|2024-10-22 13:25:00|27.79|27.65|27.81|27.67|27.84|27.7|27.79|27.65|23
1729603800000|2024-10-22 13:30:00|27.8|27.66|27.61|27.47|27.84|27.7|27.61|27.47|94
1729604100000|2024-10-22 13:35:00|27.62|27.48|27.62|27.48|27.69|27.55|27.62|27.48|67
1729604400000|2024-10-22 13:40:00|27.61|27.47|27.57|27.43|27.66|27.52|27.54|27.4|77
1729604700000|2024-10-22 13:45:00|27.58|27.44|27.62|27.48|27.65|27.51|27.55|27.41|139
1729605000000|2024-10-22 13:50:00|27.63|27.49|27.69|27.55|27.69|27.55|27.49|27.35|126
1729605300000|2024-10-22 13:55:00|27.7|27.56|27.76|27.62|27.76|27.62|27.66|27.52|114
1729605600000|2024-10-22 14:00:00|27.75|27.61|27.74|27.6|27.75|27.61|27.65|27.51|124
1729605900000|2024-10-22 14:05:00|27.75|27.61|27.88|27.74|27.94|27.8|27.67|27.53|134
1729606200000|2024-10-22 14:10:00|27.87|27.73|27.99|27.85|28|27.86|27.85|27.71|144
1729606500000|2024-10-22 14:15:00|27.98|27.84|27.91|27.77|28.01|27.87|27.89|27.75|140
1729606800000|2024-10-22 14:20:00|27.9|27.76|27.68|27.54|27.95|27.81|27.66|27.52|136
1729607100000|2024-10-22 14:25:00|27.67|27.53|27.59|27.45|27.68|27.54|27.57|27.43|100
1729607400000|2024-10-22 14:30:00|27.6|27.46|27.8|27.66|27.81|27.67|27.59|27.45|83
1729607700000|2024-10-22 14:35:00|27.81|27.67|27.82|27.68|27.85|27.71|27.75|27.61|178
1729608000000|2024-10-22 14:40:00|27.83|27.69|27.79|27.65|27.83|27.69|27.77|27.63|153
1729608300000|2024-10-22 14:45:00|27.78|27.64|27.8|27.66|27.81|27.67|27.69|27.55|127
1729608600000|2024-10-22 14:50:00|27.81|27.67|27.88|27.74|27.88|27.74|27.78|27.64|74
1729608900000|2024-10-22 14:55:00|27.89|27.75|27.93|27.79|27.94|27.8|27.86|27.72|96
1729609200000|2024-10-22 15:00:00|27.94|27.8|27.88|27.74|27.96|27.82|27.86|27.72|63
1729609500000|2024-10-22 15:05:00|27.87|27.73|27.95|27.81|27.96|27.82|27.83|27.69|92
1729609800000|2024-10-22 15:10:00|27.94|27.8|27.87|27.73|27.94|27.8|27.84|27.7|74
1729610100000|2024-10-22 15:15:00|27.86|27.72|27.7|27.56|27.9|27.76|27.7|27.56|110
1729610400000|2024-10-22 15:20:00|27.69|27.55|27.69|27.55|27.74|27.6|27.65|27.51|122
1729610700000|2024-10-22 15:25:00|27.7|27.56|27.73|27.59|27.74|27.6|27.64|27.5|114
1729611000000|2024-10-22 15:30:00|27.74|27.6|27.83|27.69|27.84|27.7|27.73|27.59|78
1729611300000|2024-10-22 15:35:00|27.84|27.7|27.83|27.69|27.86|27.72|27.81|27.67|81
1729611600000|2024-10-22 15:40:00|27.84|27.7|27.84|27.7|27.84|27.7|27.83|27.69|3
1729611900000|2024-10-22 15:45:00|27.85|27.71|27.87|27.73|27.88|27.74|27.85|27.71|7
1729612200000|2024-10-22 15:50:00|27.86|27.72|27.85|27.71|27.87|27.73|27.79|27.65|52
1729612500000|2024-10-22 15:55:00|27.84|27.7|27.88|27.74|27.94|27.8|27.83|27.69|64
1729612800000|2024-10-22 16:00:00|27.87|27.73|27.81|27.67|27.88|27.74|27.79|27.65|55
1729613100000|2024-10-22 16:05:00|27.8|27.66|27.82|27.68|27.83|27.69|27.76|27.62|45
1729613400000|2024-10-22 16:10:00|27.87|27.73|27.85|27.71|27.87|27.73|27.84|27.7|53
1729613700000|2024-10-22 16:15:00|27.84|27.7|27.74|27.6|27.87|27.73|27.73|27.59|51
1729614000000|2024-10-22 16:20:00|27.73|27.59|27.73|27.59|27.76|27.62|27.69|27.55|91
1729614300000|2024-10-22 16:25:00|27.74|27.6|27.68|27.54|27.74|27.6|27.65|27.51|66
1729614600000|2024-10-22 16:30:00|27.69|27.55|27.75|27.61|27.78|27.64|27.69|27.55|49
1729614900000|2024-10-22 16:35:00|27.74|27.6|27.65|27.51|27.74|27.6|27.64|27.5|91
1729615200000|2024-10-22 16:40:00|27.66|27.52|27.6|27.46|27.68|27.54|27.6|27.46|58
1729615500000|2024-10-22 16:45:00|27.59|27.45|27.64|27.5|27.69|27.55|27.59|27.45|115
1729615800000|2024-10-22 16:50:00|27.63|27.49|27.58|27.44|27.64|27.5|27.55|27.41|53
1729616100000|2024-10-22 16:55:00|27.57|27.43|27.46|27.32|27.59|27.45|27.45|27.31|71
1729616400000|2024-10-22 17:00:00|27.47|27.33|27.53|27.39|27.55|27.41|27.44|27.3|97
1729616700000|2024-10-22 17:05:00|27.52|27.38|27.61|27.47|27.62|27.48|27.49|27.35|138
1729617000000|2024-10-22 17:10:00|27.62|27.48|27.6|27.46|27.62|27.48|27.54|27.4|81
1729617300000|2024-10-22 17:15:00|27.59|27.45|27.57|27.43|27.63|27.49|27.53|27.39|66
1729617600000|2024-10-22 17:20:00|27.58|27.44|27.76|27.62|27.83|27.69|27.58|27.44|91
1729617900000|2024-10-22 17:25:00|27.77|27.63|27.76|27.62|27.78|27.64|27.72|27.58|40
1729618200000|2024-10-22 17:30:00|27.77|27.63|27.69|27.55|27.77|27.63|27.67|27.53|96
1729618500000|2024-10-22 17:35:00|27.7|27.56|27.7|27.56|27.73|27.59|27.65|27.51|97
1729618800000|2024-10-22 17:40:00|27.69|27.55|27.73|27.59|27.76|27.62|27.68|27.54|145
1729619100000|2024-10-22 17:45:00|27.72|27.58|27.71|27.57|27.73|27.59|27.69|27.55|69
1729619400000|2024-10-22 17:50:00|27.7|27.56|27.7|27.56|27.73|27.59|27.67|27.53|101
1729619700000|2024-10-22 17:55:00|27.69|27.55|27.71|27.57|27.73|27.59|27.69|27.55|69
1729620000000|2024-10-22 18:00:00|27.7|27.56|27.76|27.62|27.78|27.64|27.68|27.54|131
1729620300000|2024-10-22 18:05:00|27.77|27.63|27.78|27.64|27.81|27.67|27.76|27.62|82
1729620600000|2024-10-22 18:10:00|27.79|27.65|27.76|27.62|27.79|27.65|27.75|27.61|104
1729620900000|2024-10-22 18:15:00|27.77|27.63|27.74|27.6|27.77|27.63|27.72|27.58|46
1729621200000|2024-10-22 18:20:00|27.73|27.59|27.77|27.63|27.77|27.63|27.65|27.51|122
1729621500000|2024-10-22 18:25:00|27.76|27.62|27.8|27.66|27.8|27.66|27.76|27.62|21
1729621800000|2024-10-22 18:30:00|27.81|27.67|27.78|27.64|27.81|27.67|27.75|27.61|60
1729622100000|2024-10-22 18:35:00|27.79|27.65|27.74|27.6|27.79|27.65|27.74|27.6|48
1729622400000|2024-10-22 18:40:00|27.73|27.59|27.71|27.57|27.74|27.6|27.68|27.54|53
1729622700000|2024-10-22 18:45:00|27.72|27.58|27.77|27.63|27.79|27.65|27.72|27.58|38
1729623000000|2024-10-22 18:50:00|27.76|27.62|27.7|27.56|27.76|27.62|27.69|27.55|33
1729623300000|2024-10-22 18:55:00|27.69|27.55|27.64|27.5|27.69|27.55|27.63|27.49|40
1729623600000|2024-10-22 19:00:00|27.65|27.51|27.69|27.55|27.69|27.55|27.63|27.49|37
1729623900000|2024-10-22 19:05:00|27.7|27.56|27.71|27.57|27.74|27.6|27.68|27.54|30
1729624200000|2024-10-22 19:10:00|27.72|27.58|27.76|27.62|27.76|27.62|27.72|27.58|19
1729624500000|2024-10-22 19:15:00|27.75|27.61|27.8|27.66|27.8|27.66|27.73|27.59|44
1729624800000|2024-10-22 19:20:00|27.79|27.65|27.8|27.66|27.82|27.68|27.76|27.62|48
1729625100000|2024-10-22 19:25:00|27.79|27.65|27.76|27.62|27.79|27.65|27.75|27.61|39
1729625400000|2024-10-22 19:30:00|27.77|27.63|27.75|27.61|27.78|27.64|27.74|27.6|53
1729625700000|2024-10-22 19:35:00|27.74|27.6|27.7|27.56|27.75|27.61|27.69|27.55|27
1729626000000|2024-10-22 19:40:00|27.69|27.55|27.74|27.6|27.74|27.6|27.68|27.54|24
1729626300000|2024-10-22 19:45:00|27.75|27.61|27.78|27.64|27.81|27.67|27.75|27.61|38
1729626600000|2024-10-22 19:50:00|27.79|27.65|27.76|27.62|27.79|27.65|27.73|27.59|52
1729626900000|2024-10-22 19:55:00|27.75|27.61|27.73|27.59|27.76|27.62|27.72|27.58|35
1729627200000|2024-10-22 20:00:00|27.72|27.58|27.74|27.6|27.74|27.6|27.67|27.53|51
1729627500000|2024-10-22 20:05:00|27.75|27.61|27.7|27.56|27.76|27.62|27.7|27.56|26
1729627800000|2024-10-22 20:10:00|27.71|27.57|27.69|27.55|27.71|27.57|27.67|27.53|20
1729628100000|2024-10-22 20:15:00|27.68|27.54|27.72|27.58|27.73|27.59|27.67|27.53|31
1729628400000|2024-10-22 20:20:00|27.71|27.57|27.67|27.53|27.72|27.58|27.65|27.51|31
1729628700000|2024-10-22 20:25:00|27.66|27.52|27.69|27.55|27.69|27.55|27.65|27.51|22
1729629000000|2024-10-22 20:30:00|27.68|27.54|27.75|27.61|27.75|27.61|27.68|27.54|8
1729629300000|2024-10-22 20:35:00|27.73|27.59|27.73|27.59|27.74|27.6|27.71|27.57|15
1729629600000|2024-10-22 20:40:00|27.72|27.58|27.72|27.58|27.74|27.6|27.71|27.57|17
1729629900000|2024-10-22 20:45:00|27.71|27.57|27.76|27.62|27.76|27.62|27.71|27.57|48
1729630200000|2024-10-22 20:50:00|27.77|27.63|27.76|27.62|27.77|27.63|27.74|27.6|56
1729630500000|2024-10-22 20:55:00|27.75|27.61|27.77|27.63|27.79|27.65|27.75|27.61|13
1729630800000|2024-10-22 21:00:00|27.76|27.62|27.73|27.59|27.78|27.64|27.73|27.59|34
1729631100000|2024-10-22 21:05:00|27.74|27.6|27.7|27.56|27.75|27.61|27.7|27.56|43
1729631400000|2024-10-22 21:10:00|27.71|27.57|27.74|27.6|27.74|27.6|27.71|27.57|10
1729631700000|2024-10-22 21:15:00|27.73|27.59|27.73|27.59|27.74|27.6|27.7|27.56|29
1729632000000|2024-10-22 21:20:00|27.74|27.6|27.73|27.59|27.74|27.6|27.73|27.59|12
1729632300000|2024-10-22 21:25:00|27.72|27.58|27.7|27.56|27.72|27.58|27.7|27.56|3
1729632600000|2024-10-22 21:30:00|27.69|27.55|27.67|27.53|27.69|27.55|27.64|27.5|46
1729632900000|2024-10-22 21:35:00|27.68|27.54|27.71|27.57|27.71|27.57|27.68|27.54|52
1729633200000|2024-10-22 21:40:00|27.7|27.56|27.69|27.55|27.71|27.57|27.69|27.55|16
1729633500000|2024-10-22 21:45:00|27.7|27.56|27.7|27.56|27.71|27.57|27.69|27.55|17
1729633800000|2024-10-22 21:50:00|27.71|27.57|27.73|27.59|27.73|27.59|27.71|27.57|5
1729634100000|2024-10-22 21:55:00|27.74|27.6|27.76|27.62|27.8|27.66|27.73|27.59|29
1729634400000|2024-10-22 22:00:00|27.75|27.61|27.76|27.62|27.77|27.63|27.72|27.58|45
1729634700000|2024-10-22 22:05:00|27.77|27.63|27.74|27.6|27.8|27.66|27.72|27.58|49
1729635000000|2024-10-22 22:10:00|27.73|27.59|27.72|27.58|27.76|27.62|27.71|27.57|22
1729635300000|2024-10-22 22:15:00|27.71|27.57|27.73|27.59|27.75|27.61|27.68|27.54|70
1729635600000|2024-10-22 22:20:00|27.74|27.6|27.72|27.58|27.75|27.61|27.72|27.58|17
1729635900000|2024-10-22 22:25:00|27.73|27.59|27.74|27.6|27.75|27.61|27.72|27.58|12
1729636200000|2024-10-22 22:30:00|27.75|27.61|27.75|27.61|27.76|27.62|27.7|27.56|23
1729636500000|2024-10-22 22:35:00|27.76|27.62|27.79|27.65|27.79|27.65|27.75|27.61|18
1729636800000|2024-10-22 22:40:00|27.8|27.66|27.82|27.68|27.83|27.69|27.8|27.66|15
1729637100000|2024-10-22 22:45:00|27.83|27.69|27.85|27.71|27.85|27.71|27.81|27.67|13
1729637400000|2024-10-22 22:50:00|27.84|27.7|27.85|27.71|27.86|27.72|27.83|27.69|22
1729637700000|2024-10-22 22:55:00|27.84|27.7|27.81|27.67|27.86|27.72|27.81|27.67|17
1729638000000|2024-10-22 23:00:00|27.82|27.68|27.82|27.68|27.85|27.71|27.81|27.67|11
1729638300000|2024-10-22 23:05:00|27.81|27.67|27.78|27.64|27.81|27.67|27.76|27.62|10
1729638600000|2024-10-22 23:10:00|27.77|27.63|27.73|27.59|27.77|27.63|27.73|27.59|13
1729638900000|2024-10-22 23:15:00|27.72|27.58|27.7|27.56|27.75|27.61|27.7|27.56|49
1729639200000|2024-10-22 23:20:00|27.71|27.57|27.74|27.6|27.74|27.6|27.7|27.56|20
1729639500000|2024-10-22 23:25:00|27.73|27.59|27.7|27.56|27.73|27.59|27.69|27.55|29
1729639800000|2024-10-22 23:30:00|27.71|27.57|27.71|27.57|27.72|27.58|27.7|27.56|35
1729640100000|2024-10-22 23:35:00|27.72|27.58|27.72|27.58|27.72|27.58|27.7|27.56|35
1729640400000|2024-10-22 23:40:00|27.73|27.59|27.72|27.58|27.75|27.61|27.72|27.58|14
1729640700000|2024-10-22 23:45:00|27.71|27.57|27.66|27.52|27.72|27.58|27.64|27.5|32
1729641000000|2024-10-22 23:50:00|27.67|27.53|27.7|27.56|27.71|27.57|27.67|27.53|20
1729641300000|2024-10-22 23:55:00|27.69|27.55|27.71|27.57|27.71|27.57|27.67|27.53|9
1729641600000|2024-10-23 00:00:00|27.73|27.59|27.73|27.59|27.77|27.63|27.71|27.57|58
1729641900000|2024-10-23 00:05:00|27.72|27.58|27.73|27.59|27.74|27.6|27.68|27.54|46
1729642200000|2024-10-23 00:10:00|27.72|27.58|27.61|27.47|27.73|27.59|27.61|27.47|60
1729642500000|2024-10-23 00:15:00|27.6|27.46|27.61|27.47|27.66|27.52|27.57|27.43|44
1729642800000|2024-10-23 00:20:00|27.6|27.46|27.56|27.42|27.63|27.49|27.54|27.4|69
1729643100000|2024-10-23 00:25:00|27.57|27.43|27.58|27.44|27.62|27.48|27.57|27.43|24
1729643400000|2024-10-23 00:30:00|27.59|27.45|27.59|27.45|27.6|27.46|27.54|27.4|37
1729643700000|2024-10-23 00:35:00|27.6|27.46|27.57|27.43|27.6|27.46|27.54|27.4|40
1729644000000|2024-10-23 00:40:00|27.56|27.42|27.56|27.42|27.6|27.46|27.55|27.41|31
1729644300000|2024-10-23 00:45:00|27.57|27.43|27.59|27.45|27.6|27.46|27.53|27.39|23
1729644600000|2024-10-23 00:50:00|27.58|27.44|27.52|27.38|27.58|27.44|27.51|27.37|23
1729644900000|2024-10-23 00:55:00|27.53|27.39|27.51|27.37|27.54|27.4|27.51|27.37|27
1729645200000|2024-10-23 01:00:00|27.5|27.36|27.54|27.4|27.54|27.4|27.49|27.35|27
1729645500000|2024-10-23 01:05:00|27.55|27.41|27.53|27.39|27.55|27.41|27.5|27.36|15
1729645800000|2024-10-23 01:10:00|27.52|27.38|27.48|27.34|27.53|27.39|27.47|27.33|18
1729646100000|2024-10-23 01:15:00|27.47|27.33|27.54|27.4|27.54|27.4|27.47|27.33|22
1729646400000|2024-10-23 01:20:00|27.53|27.39|27.58|27.44|27.6|27.46|27.53|27.39|44
1729646700000|2024-10-23 01:25:00|27.59|27.45|27.59|27.45|27.61|27.47|27.58|27.44|35
1729647000000|2024-10-23 01:30:00|27.58|27.44|27.58|27.44|27.59|27.45|27.52|27.38|47
1729647300000|2024-10-23 01:35:00|27.57|27.43|27.58|27.44|27.58|27.44|27.56|27.42|14
1729647600000|2024-10-23 01:40:00|27.57|27.43|27.54|27.4|27.58|27.44|27.54|27.4|20
1729647900000|2024-10-23 01:45:00|27.55|27.41|27.54|27.4|27.57|27.43|27.54|27.4|22
1729648200000|2024-10-23 01:50:00|27.55|27.41|27.51|27.37|27.55|27.41|27.48|27.34|25
1729648500000|2024-10-23 01:55:00|27.52|27.38|27.53|27.39|27.56|27.42|27.52|27.38|30
1729648800000|2024-10-23 02:00:00|27.52|27.38|27.53|27.39|27.55|27.41|27.5|27.36|38
1729649100000|2024-10-23 02:05:00|27.52|27.38|27.5|27.36|27.53|27.39|27.46|27.32|37
1729649400000|2024-10-23 02:10:00|27.49|27.35|27.47|27.33|27.5|27.36|27.47|27.33|17
1729649700000|2024-10-23 02:15:00|27.48|27.34|27.43|27.29|27.49|27.35|27.42|27.28|30
1729650000000|2024-10-23 02:20:00|27.42|27.28|27.4|27.26|27.43|27.29|27.4|27.26|57
1729650300000|2024-10-23 02:25:00|27.39|27.25|27.34|27.2|27.4|27.26|27.34|27.2|36
1729650600000|2024-10-23 02:30:00|27.33|27.19|27.37|27.23|27.39|27.25|27.32|27.18|46
1729650900000|2024-10-23 02:35:00|27.38|27.24|27.33|27.19|27.4|27.26|27.33|27.19|34
1729651200000|2024-10-23 02:40:00|27.34|27.2|27.39|27.25|27.39|27.25|27.34|27.2|36
1729651500000|2024-10-23 02:45:00|27.38|27.24|27.43|27.29|27.45|27.31|27.36|27.22|36
1729651800000|2024-10-23 02:50:00|27.44|27.3|27.39|27.25|27.44|27.3|27.39|27.25|36
1729652100000|2024-10-23 02:55:00|27.4|27.26|27.38|27.24|27.4|27.26|27.38|27.24|9
1729652400000|2024-10-23 03:00:00|27.37|27.23|27.42|27.28|27.42|27.28|27.33|27.19|54
1729652700000|2024-10-23 03:05:00|27.41|27.27|27.42|27.28|27.43|27.29|27.38|27.24|44
1729653000000|2024-10-23 03:10:00|27.41|27.27|27.37|27.23|27.44|27.3|27.37|27.23|29
1729653300000|2024-10-23 03:15:00|27.36|27.22|27.3|27.16|27.39|27.25|27.29|27.15|56
1729653600000|2024-10-23 03:20:00|27.29|27.15|27.25|27.11|27.32|27.18|27.25|27.11|55
1729653900000|2024-10-23 03:25:00|27.24|27.1|27.26|27.12|27.26|27.12|27.21|27.07|84
1729654200000|2024-10-23 03:30:00|27.25|27.11|27.26|27.12|27.29|27.15|27.22|27.08|76
1729654500000|2024-10-23 03:35:00|27.27|27.13|27.32|27.18|27.33|27.19|27.27|27.13|46
1729654800000|2024-10-23 03:40:00|27.33|27.19|27.35|27.21|27.36|27.22|27.32|27.18|21
1729655100000|2024-10-23 03:45:00|27.34|27.2|27.37|27.23|27.37|27.23|27.31|27.17|40
1729655400000|2024-10-23 03:50:00|27.38|27.24|27.42|27.28|27.42|27.28|27.37|27.23|27
1729655700000|2024-10-23 03:55:00|27.41|27.27|27.41|27.27|27.42|27.28|27.4|27.26|21
1729656000000|2024-10-23 04:00:00|27.4|27.26|27.39|27.25|27.41|27.27|27.36|27.22|34
1729656300000|2024-10-23 04:05:00|27.38|27.24|27.35|27.21|27.39|27.25|27.35|27.21|24
1729656600000|2024-10-23 04:10:00|27.36|27.22|27.38|27.24|27.39|27.25|27.35|27.21|23
1729656900000|2024-10-23 04:15:00|27.37|27.23|27.37|27.23|27.41|27.27|27.36|27.22|45
1729657200000|2024-10-23 04:20:00|27.36|27.22|27.35|27.21|27.4|27.26|27.34|27.2|71
1729657500000|2024-10-23 04:25:00|27.34|27.2|27.37|27.23|27.37|27.23|27.3|27.16|34
1729657800000|2024-10-23 04:30:00|27.36|27.22|27.36|27.22|27.36|27.22|27.32|27.18|39
1729658100000|2024-10-23 04:35:00|27.37|27.23|27.44|27.3|27.45|27.31|27.37|27.23|22
1729658400000|2024-10-23 04:40:00|27.43|27.29|27.41|27.27|27.46|27.32|27.4|27.26|35
1729658700000|2024-10-23 04:45:00|27.42|27.28|27.4|27.26|27.43|27.29|27.37|27.23|25
1729659000000|2024-10-23 04:50:00|27.39|27.25|27.39|27.25|27.41|27.27|27.35|27.21|37
1729659300000|2024-10-23 04:55:00|27.4|27.26|27.4|27.26|27.41|27.27|27.38|27.24|18
1729659600000|2024-10-23 05:00:00|27.39|27.25|27.32|27.18|27.39|27.25|27.31|27.17|32
1729659900000|2024-10-23 05:05:00|27.31|27.17|27.36|27.22|27.4|27.26|27.29|27.15|40
1729660200000|2024-10-23 05:10:00|27.37|27.23|27.39|27.25|27.39|27.25|27.35|27.21|20
1729660500000|2024-10-23 05:15:00|27.4|27.26|27.41|27.27|27.41|27.27|27.37|27.23|28
1729660800000|2024-10-23 05:20:00|27.4|27.26|27.26|27.12|27.41|27.27|27.25|27.11|27
1729661100000|2024-10-23 05:25:00|27.25|27.11|27.26|27.12|27.3|27.16|27.24|27.1|43
1729661400000|2024-10-23 05:30:00|27.27|27.13|27.29|27.15|27.31|27.17|27.24|27.1|45
1729661700000|2024-10-23 05:35:00|27.28|27.14|27.3|27.16|27.3|27.16|27.22|27.08|59
1729662000000|2024-10-23 05:40:00|27.29|27.15|27.29|27.15|27.3|27.16|27.26|27.12|29
1729662300000|2024-10-23 05:45:00|27.28|27.14|27.31|27.17|27.31|27.17|27.26|27.12|28
1729662600000|2024-10-23 05:50:00|27.3|27.16|27.32|27.18|27.32|27.18|27.25|27.11|25
1729662900000|2024-10-23 05:55:00|27.33|27.19|27.31|27.17|27.33|27.19|27.3|27.16|17
1729663200000|2024-10-23 06:00:00|27.3|27.16|27.3|27.16|27.32|27.18|27.29|27.15|54
1729663500000|2024-10-23 06:05:00|27.31|27.17|27.36|27.22|27.36|27.22|27.3|27.16|18
1729663800000|2024-10-23 06:10:00|27.35|27.21|27.41|27.27|27.41|27.27|27.33|27.19|17
1729664100000|2024-10-23 06:15:00|27.4|27.26|27.49|27.35|27.49|27.35|27.4|27.26|20
1729664400000|2024-10-23 06:20:00|27.5|27.36|27.48|27.34|27.53|27.39|27.48|27.34|38
1729664700000|2024-10-23 06:25:00|27.49|27.35|27.51|27.37|27.53|27.39|27.48|27.34|24
1729665000000|2024-10-23 06:30:00|27.5|27.36|27.48|27.34|27.51|27.37|27.47|27.33|45
1729665300000|2024-10-23 06:35:00|27.49|27.35|27.45|27.31|27.49|27.35|27.44|27.3|56
1729665600000|2024-10-23 06:40:00|27.44|27.3|27.44|27.3|27.46|27.32|27.42|27.28|55
1729665900000|2024-10-23 06:45:00|27.43|27.29|27.39|27.25|27.43|27.29|27.36|27.22|63
1729666200000|2024-10-23 06:50:00|27.38|27.24|27.25|27.11|27.39|27.25|27.25|27.11|47
1729666500000|2024-10-23 06:55:00|27.24|27.1|27.26|27.12|27.28|27.14|27.23|27.09|53
1729666800000|2024-10-23 07:00:00|27.27|27.13|27.3|27.16|27.3|27.16|27.25|27.11|58
1729667100000|2024-10-23 07:05:00|27.29|27.15|27.35|27.21|27.37|27.23|27.29|27.15|55
1729667400000|2024-10-23 07:10:00|27.34|27.2|27.26|27.12|27.34|27.2|27.24|27.1|48
1729667700000|2024-10-23 07:15:00|27.27|27.13|27.3|27.16|27.34|27.2|27.25|27.11|68
1729668000000|2024-10-23 07:20:00|27.31|27.17|27.31|27.17|27.35|27.21|27.27|27.13|55
1729668300000|2024-10-23 07:25:00|27.32|27.18|27.32|27.18|27.35|27.21|27.3|27.16|56
1729668600000|2024-10-23 07:30:00|27.31|27.17|27.28|27.14|27.32|27.18|27.22|27.08|74
1729668900000|2024-10-23 07:35:00|27.29|27.15|27.21|27.07|27.29|27.15|27.2|27.06|44
1729669200000|2024-10-23 07:40:00|27.22|27.08|27.14|27|27.22|27.08|27.13|26.99|74
1729669500000|2024-10-23 07:45:00|27.15|27.01|27.12|26.98|27.2|27.06|27.11|26.97|66
1729669800000|2024-10-23 07:50:00|27.11|26.97|27.15|27.01|27.15|27.01|27.11|26.97|71
1729670100000|2024-10-23 07:55:00|27.16|27.02|27.15|27.01|27.18|27.04|27.14|27|66
1729670400000|2024-10-23 08:00:00|27.14|27|27.07|26.93|27.16|27.02|27.03|26.89|116
1729670700000|2024-10-23 08:05:00|27.08|26.94|27.27|27.13|27.27|27.13|27.05|26.91|112
1729671000000|2024-10-23 08:10:00|27.26|27.12|27.2|27.06|27.28|27.14|27.18|27.04|57
1729671300000|2024-10-23 08:15:00|27.19|27.05|27.08|26.94|27.2|27.06|27.07|26.93|64
1729671600000|2024-10-23 08:20:00|27.09|26.95|27.13|26.99|27.13|26.99|27.07|26.93|74
1729671900000|2024-10-23 08:25:00|27.14|27|27.1|26.96|27.17|27.03|27.1|26.96|37
1729672200000|2024-10-23 08:30:00|27.09|26.95|27.13|26.99|27.15|27.01|27.08|26.94|71
1729672500000|2024-10-23 08:35:00|27.12|26.98|27.1|26.96|27.13|26.99|27.08|26.94|63
1729672800000|2024-10-23 08:40:00|27.09|26.95|27.08|26.94|27.1|26.96|27.05|26.91|60
1729673100000|2024-10-23 08:45:00|27.07|26.93|27.01|26.87|27.09|26.95|27|26.86|85
1729673400000|2024-10-23 08:50:00|27.02|26.88|27.01|26.87|27.03|26.89|26.95|26.81|52
1729673700000|2024-10-23 08:55:00|27|26.86|26.97|26.83|27.01|26.87|26.91|26.77|75
1729674000000|2024-10-23 09:00:00|26.96|26.82|26.86|26.72|26.98|26.84|26.85|26.71|76
1729674300000|2024-10-23 09:05:00|26.84|26.7|26.8|26.66|26.87|26.73|26.78|26.64|90
1729674600000|2024-10-23 09:10:00|26.79|26.65|26.75|26.61|26.8|26.66|26.72|26.58|71
1729674900000|2024-10-23 09:15:00|26.74|26.6|26.83|26.69|26.85|26.71|26.74|26.6|80
1729675200000|2024-10-23 09:20:00|26.82|26.68|26.85|26.71|26.86|26.72|26.81|26.67|51
1729675500000|2024-10-23 09:25:00|26.86|26.72|26.8|26.66|26.86|26.72|26.79|26.65|46
1729675800000|2024-10-23 09:30:00|26.81|26.67|26.83|26.69|26.83|26.69|26.79|26.65|55
1729676100000|2024-10-23 09:35:00|26.84|26.7|26.86|26.72|26.88|26.74|26.83|26.69|57
1729676400000|2024-10-23 09:40:00|26.85|26.71|26.86|26.72|26.88|26.74|26.83|26.69|42
1729676700000|2024-10-23 09:45:00|26.85|26.71|26.89|26.75|26.89|26.75|26.84|26.7|43
1729677000000|2024-10-23 09:50:00|26.88|26.74|26.87|26.73|26.9|26.76|26.87|26.73|36
1729677300000|2024-10-23 09:55:00|26.88|26.74|26.81|26.67|26.88|26.74|26.81|26.67|48
1729677600000|2024-10-23 10:00:00|26.82|26.68|26.86|26.72|26.87|26.73|26.78|26.64|65
1729677900000|2024-10-23 10:05:00|26.85|26.71|26.81|26.67|26.86|26.72|26.8|26.66|36
1729678200000|2024-10-23 10:10:00|26.82|26.68|26.79|26.65|26.82|26.68|26.79|26.65|12
1729678500000|2024-10-23 10:15:00|26.78|26.64|26.83|26.69|26.83|26.69|26.78|26.64|30
1729678800000|2024-10-23 10:20:00|26.84|26.7|26.84|26.7|26.87|26.73|26.82|26.68|53
1729679100000|2024-10-23 10:25:00|26.83|26.69|26.83|26.69|26.86|26.72|26.82|26.68|33
1729679400000|2024-10-23 10:30:00|26.84|26.7|26.83|26.69|26.85|26.71|26.82|26.68|30
1729679700000|2024-10-23 10:35:00|26.82|26.68|26.81|26.67|26.84|26.7|26.8|26.66|38
1729680000000|2024-10-23 10:40:00|26.8|26.66|26.75|26.61|26.8|26.66|26.74|26.6|52
1729680300000|2024-10-23 10:45:00|26.74|26.6|26.7|26.56|26.79|26.65|26.7|26.56|47
1729680600000|2024-10-23 10:50:00|26.71|26.57|26.71|26.57|26.73|26.59|26.69|26.55|93
1729680900000|2024-10-23 10:55:00|26.7|26.56|26.72|26.58|26.75|26.61|26.7|26.56|39
1729681200000|2024-10-23 11:00:00|26.73|26.59|26.79|26.65|26.79|26.65|26.7|26.56|49
1729681500000|2024-10-23 11:05:00|26.8|26.66|26.82|26.68|26.83|26.69|26.77|26.63|23
1729681800000|2024-10-23 11:10:00|26.83|26.69|26.79|26.65|26.83|26.69|26.78|26.64|35
1729682100000|2024-10-23 11:15:00|26.8|26.66|26.83|26.69|26.84|26.7|26.78|26.64|71
1729682400000|2024-10-23 11:20:00|26.84|26.7|26.81|26.67|26.85|26.71|26.81|26.67|24
1729682700000|2024-10-23 11:25:00|26.8|26.66|26.83|26.69|26.85|26.71|26.77|26.63|52
1729683000000|2024-10-23 11:30:00|26.82|26.68|26.82|26.68|26.85|26.71|26.81|26.67|35
1729683300000|2024-10-23 11:35:00|26.81|26.67|26.73|26.59|26.81|26.67|26.73|26.59|21
1729683600000|2024-10-23 11:40:00|26.74|26.6|26.66|26.52|26.74|26.6|26.66|26.52|41
1729683900000|2024-10-23 11:45:00|26.67|26.53|26.68|26.54|26.68|26.54|26.64|26.5|38
1729684200000|2024-10-23 11:50:00|26.69|26.55|26.69|26.55|26.71|26.57|26.67|26.53|43
1729684500000|2024-10-23 11:55:00|26.68|26.54|26.69|26.55|26.7|26.56|26.66|26.52|59
1729684800000|2024-10-23 12:00:00|26.7|26.56|26.66|26.52|26.75|26.61|26.64|26.5|60
1729685100000|2024-10-23 12:05:00|26.67|26.53|26.65|26.51|26.68|26.54|26.62|26.48|73
1729685400000|2024-10-23 12:10:00|26.64|26.5|26.63|26.49|26.67|26.53|26.6|26.46|105
1729685700000|2024-10-23 12:15:00|26.64|26.5|26.77|26.63|26.77|26.63|26.62|26.48|128
1729686000000|2024-10-23 12:20:00|26.76|26.62|26.65|26.51|26.77|26.63|26.63|26.49|98
1729686300000|2024-10-23 12:25:00|26.66|26.52|26.66|26.52|26.67|26.53|26.62|26.48|124
1729686600000|2024-10-23 12:30:00|26.65|26.51|26.71|26.57|26.71|26.57|26.59|26.45|120
1729686900000|2024-10-23 12:35:00|26.7|26.56|26.75|26.61|26.76|26.62|26.7|26.56|120
1729687200000|2024-10-23 12:40:00|26.76|26.62|26.75|26.61|26.77|26.63|26.72|26.58|110
1729687500000|2024-10-23 12:45:00|26.74|26.6|26.75|26.61|26.8|26.66|26.74|26.6|108
1729687800000|2024-10-23 12:50:00|26.74|26.6|26.71|26.57|26.75|26.61|26.7|26.56|74
1729688100000|2024-10-23 12:55:00|26.7|26.56|26.72|26.58|26.72|26.58|26.67|26.53|39
1729688400000|2024-10-23 13:00:00|26.71|26.57|26.74|26.6|26.75|26.61|26.7|26.56|18
1729688700000|2024-10-23 13:05:00|26.72|26.58|26.79|26.65|26.79|26.65|26.71|26.57|52
1729689000000|2024-10-23 13:10:00|26.78|26.64|26.79|26.65|26.79|26.65|26.74|26.6|18
1729689300000|2024-10-23 13:15:00|26.78|26.64|26.75|26.61|26.78|26.64|26.74|26.6|34
1729689600000|2024-10-23 13:20:00|26.74|26.6|26.74|26.6|26.77|26.63|26.73|26.59|57
1729689900000|2024-10-23 13:25:00|26.75|26.61|26.85|26.71|26.86|26.72|26.74|26.6|43
1729690200000|2024-10-23 13:30:00|26.84|26.7|26.8|26.66|26.86|26.72|26.76|26.62|51
1729690500000|2024-10-23 13:35:00|26.81|26.67|26.82|26.68|26.85|26.71|26.79|26.65|42
1729690800000|2024-10-23 13:40:00|26.83|26.69|26.85|26.71|26.86|26.72|26.82|26.68|49
1729691100000|2024-10-23 13:45:00|26.86|26.72|26.95|26.81|26.95|26.81|26.85|26.71|86
1729691400000|2024-10-23 13:50:00|26.94|26.8|26.93|26.79|26.96|26.82|26.9|26.76|109
1729691700000|2024-10-23 13:55:00|26.94|26.8|26.95|26.81|26.96|26.82|26.91|26.77|62
1729692000000|2024-10-23 14:00:00|26.94|26.8|26.86|26.72|26.95|26.81|26.85|26.71|75
1729692300000|2024-10-23 14:05:00|26.87|26.73|26.79|26.65|26.89|26.75|26.74|26.6|73
1729692600000|2024-10-23 14:10:00|26.78|26.64|26.86|26.72|26.89|26.75|26.77|26.63|60
1729692900000|2024-10-23 14:15:00|26.85|26.71|26.84|26.7|26.89|26.75|26.81|26.67|62
1729693200000|2024-10-23 14:20:00|26.83|26.69|26.92|26.78|26.92|26.78|26.81|26.67|70
1729693500000|2024-10-23 14:25:00|26.91|26.77|26.9|26.76|26.95|26.81|26.89|26.75|64
1729693800000|2024-10-23 14:30:00|26.89|26.75|26.96|26.82|26.96|26.82|26.87|26.73|72
1729694100000|2024-10-23 14:35:00|26.97|26.83|26.89|26.75|26.98|26.84|26.88|26.74|47
1729694400000|2024-10-23 14:40:00|26.9|26.76|26.9|26.76|26.91|26.77|26.88|26.74|23
1729694700000|2024-10-23 14:45:00|26.88|26.74|26.8|26.66|26.89|26.75|26.8|26.66|36
1729695000000|2024-10-23 14:50:00|26.81|26.67|26.75|26.61|26.82|26.68|26.72|26.58|45
1729695300000|2024-10-23 14:55:00|26.76|26.62|26.77|26.63|26.78|26.64|26.72|26.58|46
1729695600000|2024-10-23 15:00:00|26.76|26.62|26.7|26.56|26.77|26.63|26.69|26.55|89
1729695900000|2024-10-23 15:05:00|26.69|26.55|26.71|26.57|26.73|26.59|26.68|26.54|45
1729696200000|2024-10-23 15:10:00|26.7|26.56|26.61|26.47|26.71|26.57|26.6|26.46|78
1729696500000|2024-10-23 15:15:00|26.6|26.46|26.63|26.49|26.68|26.54|26.57|26.43|104
1729696800000|2024-10-23 15:20:00|26.62|26.48|26.49|26.35|26.63|26.49|26.48|26.34|104
1729697100000|2024-10-23 15:25:00|26.48|26.34|26.48|26.34|26.52|26.38|26.42|26.28|102
1729697400000|2024-10-23 15:30:00|26.49|26.35|26.51|26.37|26.54|26.4|26.45|26.31|94
1729697700000|2024-10-23 15:35:00|26.52|26.38|26.47|26.33|26.54|26.4|26.45|26.31|82
1729698000000|2024-10-23 15:40:00|26.46|26.32|26.48|26.34|26.5|26.36|26.4|26.26|109
1729698300000|2024-10-23 15:45:00|26.49|26.35|26.54|26.4|26.58|26.44|26.48|26.34|93
1729698600000|2024-10-23 15:50:00|26.55|26.41|26.55|26.41|26.6|26.46|26.52|26.38|104
1729698900000|2024-10-23 15:55:00|26.56|26.42|26.57|26.43|26.57|26.43|26.51|26.37|56
1729699200000|2024-10-23 16:00:00|26.58|26.44|26.45|26.31|26.59|26.45|26.44|26.3|66
1729699500000|2024-10-23 16:05:00|26.46|26.32|26.47|26.33|26.47|26.33|26.41|26.27|82
1729699800000|2024-10-23 16:10:00|26.45|26.31|26.48|26.34|26.49|26.35|26.43|26.29|98
1729700100000|2024-10-23 16:15:00|26.47|26.33|26.47|26.33|26.5|26.36|26.43|26.29|131
1729700400000|2024-10-23 16:20:00|26.48|26.34|26.45|26.31|26.48|26.34|26.41|26.27|113
1729700700000|2024-10-23 16:25:00|26.46|26.32|26.41|26.27|26.47|26.33|26.39|26.25|133
1729701000000|2024-10-23 16:30:00|26.42|26.28|26.49|26.35|26.51|26.37|26.38|26.24|117
1729701300000|2024-10-23 16:35:00|26.48|26.34|26.45|26.31|26.54|26.4|26.43|26.29|110
1729701600000|2024-10-23 16:40:00|26.44|26.3|26.42|26.28|26.44|26.3|26.4|26.26|33
1729701900000|2024-10-23 16:45:00|26.38|26.24|26.35|26.21|26.38|26.24|26.3|26.16|40
1729702200000|2024-10-23 16:50:00|26.36|26.22|26.3|26.16|26.4|26.26|26.27|26.13|125
1729702500000|2024-10-23 16:55:00|26.29|26.15|26.16|26.02|26.29|26.15|26.1|25.96|110
1729702800000|2024-10-23 17:00:00|26.17|26.03|26.18|26.04|26.23|26.09|26.12|25.98|177
1729703100000|2024-10-23 17:05:00|26.17|26.03|26.2|26.06|26.23|26.09|26.16|26.02|99
1729703400000|2024-10-23 17:10:00|26.21|26.07|26.25|26.11|26.25|26.11|26.17|26.03|105
1729703700000|2024-10-23 17:15:00|26.24|26.1|26.3|26.16|26.31|26.17|26.21|26.07|58
1729704000000|2024-10-23 17:20:00|26.31|26.17|26.34|26.2|26.36|26.22|26.3|26.16|61
1729704300000|2024-10-23 17:25:00|26.33|26.19|26.35|26.21|26.35|26.21|26.29|26.15|35
1729704600000|2024-10-23 17:30:00|26.34|26.2|26.21|26.07|26.34|26.2|26.21|26.07|106
1729704900000|2024-10-23 17:35:00|26.2|26.06|26.22|26.08|26.24|26.1|26.19|26.05|103
1729705200000|2024-10-23 17:40:00|26.21|26.07|26.21|26.07|26.26|26.12|26.19|26.05|64
1729705500000|2024-10-23 17:45:00|26.2|26.06|26.24|26.1|26.24|26.1|26.18|26.04|69
1729705800000|2024-10-23 17:50:00|26.23|26.09|26.27|26.13|26.28|26.14|26.21|26.07|55
1729706100000|2024-10-23 17:55:00|26.26|26.12|26.15|26.01|26.27|26.13|26.11|25.97|50
1729706400000|2024-10-23 18:00:00|26.14|26|25.98|25.84|26.14|26|25.95|25.81|107
1729706700000|2024-10-23 18:05:00|25.99|25.85|26.12|25.98|26.12|25.98|25.97|25.83|147
1729707000000|2024-10-23 18:10:00|26.11|25.97|26.13|25.99|26.17|26.03|26.11|25.97|79
1729707300000|2024-10-23 18:15:00|26.12|25.98|26.03|25.89|26.14|26|26.02|25.88|124
1729707600000|2024-10-23 18:20:00|26.02|25.88|26.15|26.01|26.15|26.01|25.98|25.84|138
1729707900000|2024-10-23 18:25:00|26.16|26.02|26.12|25.98|26.19|26.05|26.08|25.94|115
1729708200000|2024-10-23 18:30:00|26.11|25.97|26.2|26.06|26.23|26.09|26.11|25.97|85
1729708500000|2024-10-23 18:35:00|26.19|26.05|26.2|26.06|26.2|26.06|26.16|26.02|46
1729708800000|2024-10-23 18:40:00|26.21|26.07|26.28|26.14|26.29|26.15|26.2|26.06|80
1729709100000|2024-10-23 18:45:00|26.29|26.15|26.3|26.16|26.36|26.22|26.28|26.14|91
1729709400000|2024-10-23 18:50:00|26.31|26.17|26.32|26.18|26.35|26.21|26.31|26.17|54
1729709700000|2024-10-23 18:55:00|26.31|26.17|26.39|26.25|26.41|26.27|26.31|26.17|47
1729710000000|2024-10-23 19:00:00|26.38|26.24|26.43|26.29|26.46|26.32|26.38|26.24|58
1729710300000|2024-10-23 19:05:00|26.42|26.28|26.36|26.22|26.43|26.29|26.36|26.22|77
1729710600000|2024-10-23 19:10:00|26.37|26.23|26.35|26.21|26.39|26.25|26.3|26.16|41
1729710900000|2024-10-23 19:15:00|26.33|26.19|26.38|26.24|26.4|26.26|26.31|26.17|64
1729711200000|2024-10-23 19:20:00|26.39|26.25|26.39|26.25|26.41|26.27|26.36|26.22|47
1729711500000|2024-10-23 19:25:00|26.38|26.24|26.48|26.34|26.5|26.36|26.38|26.24|61
1729711800000|2024-10-23 19:30:00|26.49|26.35|26.45|26.31|26.49|26.35|26.42|26.28|75
1729712100000|2024-10-23 19:35:00|26.46|26.32|26.48|26.34|26.51|26.37|26.45|26.31|57
1729712400000|2024-10-23 19:40:00|26.47|26.33|26.59|26.45|26.59|26.45|26.47|26.33|101
1729712700000|2024-10-23 19:45:00|26.58|26.44|26.58|26.44|26.58|26.44|26.53|26.39|103
1729713000000|2024-10-23 19:50:00|26.59|26.45|26.61|26.47|26.64|26.5|26.57|26.43|108
1729713300000|2024-10-23 19:55:00|26.6|26.46|26.64|26.5|26.65|26.51|26.57|26.43|69
1729713600000|2024-10-23 20:00:00|26.65|26.51|26.59|26.45|26.66|26.52|26.55|26.41|71
1729713900000|2024-10-23 20:05:00|26.58|26.44|26.58|26.44|26.59|26.45|26.56|26.42|47
1729714200000|2024-10-23 20:10:00|26.59|26.45|26.59|26.45|26.6|26.46|26.58|26.44|33
1729714500000|2024-10-23 20:15:00|26.6|26.46|26.69|26.55|26.69|26.55|26.6|26.46|44
1729714800000|2024-10-23 20:20:00|26.68|26.54|26.65|26.51|26.7|26.56|26.64|26.5|43
1729715100000|2024-10-23 20:25:00|26.66|26.52|26.67|26.53|26.69|26.55|26.65|26.51|40
1729715400000|2024-10-23 20:30:00|26.68|26.54|26.68|26.54|26.7|26.56|26.65|26.51|47
1729715700000|2024-10-23 20:35:00|26.69|26.55|26.73|26.59|26.74|26.6|26.67|26.53|57
1729716000000|2024-10-23 20:40:00|26.72|26.58|26.74|26.6|26.74|26.6|26.71|26.57|59
1729716300000|2024-10-23 20:45:00|26.75|26.61|26.74|26.6|26.75|26.61|26.72|26.58|30
1729716600000|2024-10-23 20:50:00|26.72|26.58|26.74|26.6|26.74|26.6|26.72|26.58|27
1729716900000|2024-10-23 20:55:00|26.75|26.61|26.76|26.62|26.78|26.64|26.74|26.6|16
1729717200000|2024-10-23 21:00:00|26.77|26.63|26.71|26.57|26.77|26.63|26.7|26.56|35
1729717500000|2024-10-23 21:05:00|26.72|26.58|26.65|26.51|26.72|26.58|26.65|26.51|66
1729717800000|2024-10-23 21:10:00|26.66|26.52|26.72|26.58|26.73|26.59|26.64|26.5|45
1729718100000|2024-10-23 21:15:00|26.73|26.59|26.69|26.55|26.74|26.6|26.69|26.55|55
1729718400000|2024-10-23 21:20:00|26.68|26.54|26.68|26.54|26.68|26.54|26.67|26.53|3
1729718700000|2024-10-23 21:25:00|26.67|26.53|26.68|26.54|26.68|26.54|26.67|26.53|4
1729719000000|2024-10-23 21:30:00|26.69|26.55|26.7|26.56|26.71|26.57|26.65|26.51|92
1729719300000|2024-10-23 21:35:00|26.71|26.57|26.71|26.57|26.73|26.59|26.71|26.57|17
1729719600000|2024-10-23 21:40:00|26.7|26.56|26.71|26.57|26.71|26.57|26.69|26.55|12
1729719900000|2024-10-23 21:45:00|26.7|26.56|26.67|26.53|26.7|26.56|26.67|26.53|38
1729720200000|2024-10-23 21:50:00|26.66|26.52|26.65|26.51|26.67|26.53|26.65|26.51|20
1729720500000|2024-10-23 21:55:00|26.66|26.52|26.65|26.51|26.66|26.52|26.64|26.5|30
1729720800000|2024-10-23 22:00:00|26.66|26.52|26.73|26.59|26.73|26.59|26.66|26.52|18
1729721100000|2024-10-23 22:05:00|26.72|26.58|26.76|26.62|26.76|26.62|26.72|26.58|17
1729721400000|2024-10-23 22:10:00|26.75|26.61|26.75|26.61|26.76|26.62|26.74|26.6|27
1729721700000|2024-10-23 22:15:00|26.74|26.6|26.72|26.58|26.75|26.61|26.72|26.58|55
1729722000000|2024-10-23 22:20:00|26.71|26.57|26.7|26.56|26.74|26.6|26.69|26.55|50
1729722300000|2024-10-23 22:25:00|26.69|26.55|26.69|26.55|26.71|26.57|26.67|26.53|35
1729722600000|2024-10-23 22:30:00|26.7|26.56|26.73|26.59|26.75|26.61|26.69|26.55|62
1729722900000|2024-10-23 22:35:00|26.72|26.58|26.73|26.59|26.74|26.6|26.71|26.57|36
1729723200000|2024-10-23 22:40:00|26.72|26.58|26.81|26.67|26.82|26.68|26.72|26.58|29
1729723500000|2024-10-23 22:45:00|26.8|26.66|26.8|26.66|26.81|26.67|26.77|26.63|29
1729723800000|2024-10-23 22:50:00|26.79|26.65|26.77|26.63|26.82|26.68|26.77|26.63|19
1729724100000|2024-10-23 22:55:00|26.76|26.62|26.72|26.58|26.76|26.62|26.71|26.57|27
1729724400000|2024-10-23 23:00:00|26.73|26.59|26.7|26.56|26.73|26.59|26.69|26.55|24
1729724700000|2024-10-23 23:05:00|26.69|26.55|26.78|26.64|26.78|26.64|26.69|26.55|34
1729725000000|2024-10-23 23:10:00|26.79|26.65|26.78|26.64|26.79|26.65|26.77|26.63|40
1729725300000|2024-10-23 23:15:00|26.79|26.65|26.83|26.69|26.84|26.7|26.77|26.63|41
1729725600000|2024-10-23 23:20:00|26.82|26.68|26.82|26.68|26.84|26.7|26.81|26.67|43
1729725900000|2024-10-23 23:25:00|26.81|26.67|26.83|26.69|26.83|26.69|26.79|26.65|27
1729726200000|2024-10-23 23:30:00|26.82|26.68|26.83|26.69|26.83|26.69|26.81|26.67|18
1729726500000|2024-10-23 23:35:00|26.84|26.7|26.84|26.7|26.84|26.7|26.8|26.66|32
1729726800000|2024-10-23 23:40:00|26.85|26.71|26.86|26.72|26.86|26.72|26.84|26.7|23
1729727100000|2024-10-23 23:45:00|26.85|26.71|26.83|26.69|26.87|26.73|26.83|26.69|31
1729727400000|2024-10-23 23:50:00|26.84|26.7|26.86|26.72|26.86|26.72|26.83|26.69|17
1729727700000|2024-10-23 23:55:00|26.87|26.73|26.82|26.68|26.87|26.73|26.82|26.68|20
1729728000000|2024-10-24 00:00:00|26.83|26.69|26.78|26.64|26.83|26.69|26.69|26.55|113
1729728300000|2024-10-24 00:05:00|26.77|26.63|26.77|26.63|26.81|26.67|26.74|26.6|69
1729728600000|2024-10-24 00:10:00|26.76|26.62|26.74|26.6|26.77|26.63|26.74|26.6|66
1729728900000|2024-10-24 00:15:00|26.75|26.61|26.73|26.59|26.75|26.61|26.68|26.54|67
1729729200000|2024-10-24 00:20:00|26.72|26.58|26.71|26.57|26.72|26.58|26.67|26.53|72
1729729500000|2024-10-24 00:25:00|26.72|26.58|26.74|26.6|26.74|26.6|26.7|26.56|21
1729729800000|2024-10-24 00:30:00|26.73|26.59|26.73|26.59|26.78|26.64|26.72|26.58|47
1729730100000|2024-10-24 00:35:00|26.72|26.58|26.77|26.63|26.77|26.63|26.72|26.58|40
1729730400000|2024-10-24 00:40:00|26.78|26.64|26.9|26.76|26.9|26.76|26.77|26.63|60
1729730700000|2024-10-24 00:45:00|26.89|26.75|27.15|27.01|27.16|27.02|26.89|26.75|100
1729731000000|2024-10-24 00:50:00|27.14|27|27.14|27|27.17|27.03|27.12|26.98|95
1729731300000|2024-10-24 00:55:00|27.13|26.99|27.21|27.07|27.22|27.08|27.13|26.99|115
1729731600000|2024-10-24 01:00:00|27.22|27.08|27.22|27.08|27.23|27.09|27.14|27|100
1729731900000|2024-10-24 01:05:00|27.23|27.09|27.23|27.09|27.27|27.13|27.21|27.07|161
1729732200000|2024-10-24 01:10:00|27.22|27.08|27.28|27.14|27.3|27.16|27.2|27.06|110
1729732500000|2024-10-24 01:15:00|27.29|27.15|27.27|27.13|27.3|27.16|27.25|27.11|88
1729732800000|2024-10-24 01:20:00|27.26|27.12|27.21|27.07|27.29|27.15|27.16|27.02|84
1729733100000|2024-10-24 01:25:00|27.2|27.06|27.12|26.98|27.2|27.06|27.09|26.95|79
1729733400000|2024-10-24 01:30:00|27.13|26.99|27.06|26.92|27.13|26.99|27.05|26.91|78
1729733700000|2024-10-24 01:35:00|27.05|26.91|27.06|26.92|27.09|26.95|27.05|26.91|50
1729734000000|2024-10-24 01:40:00|27.05|26.91|27.03|26.89|27.06|26.92|27.02|26.88|45
1729734300000|2024-10-24 01:45:00|27.04|26.9|27.06|26.92|27.09|26.95|27.02|26.88|79
1729734600000|2024-10-24 01:50:00|27.07|26.93|27.14|27|27.16|27.02|27.06|26.92|84
1729734900000|2024-10-24 01:55:00|27.13|26.99|27.12|26.98|27.17|27.03|27.11|26.97|102
1729735200000|2024-10-24 02:00:00|27.11|26.97|27.12|26.98|27.15|27.01|27.11|26.97|50
1729735500000|2024-10-24 02:05:00|27.11|26.97|27.09|26.95|27.13|26.99|27.09|26.95|23
1729735800000|2024-10-24 02:10:00|27.08|26.94|27.1|26.96|27.1|26.96|27.06|26.92|19
1729736100000|2024-10-24 02:15:00|27.11|26.97|27.16|27.02|27.16|27.02|27.11|26.97|48
1729736400000|2024-10-24 02:20:00|27.17|27.03|27.16|27.02|27.19|27.05|27.12|26.98|50
1729736700000|2024-10-24 02:25:00|27.17|27.03|27.19|27.05|27.2|27.06|27.16|27.02|35
1729737000000|2024-10-24 02:30:00|27.18|27.04|27.18|27.04|27.24|27.1|27.18|27.04|47
1729737300000|2024-10-24 02:35:00|27.19|27.05|27.11|26.97|27.19|27.05|27.1|26.96|73
1729737600000|2024-10-24 02:40:00|27.1|26.96|27.13|26.99|27.14|27|27.1|26.96|46
1729737900000|2024-10-24 02:45:00|27.12|26.98|27.13|26.99|27.14|27|27.11|26.97|28
1729738200000|2024-10-24 02:50:00|27.14|27|27.2|27.06|27.21|27.07|27.14|27|60
1729738500000|2024-10-24 02:55:00|27.19|27.05|27.24|27.1|27.25|27.11|27.19|27.05|49
1729738800000|2024-10-24 03:00:00|27.25|27.11|27.22|27.08|27.25|27.11|27.2|27.06|56
1729739100000|2024-10-24 03:05:00|27.21|27.07|27.23|27.09|27.24|27.1|27.2|27.06|43
1729739400000|2024-10-24 03:10:00|27.22|27.08|27.21|27.07|27.22|27.08|27.19|27.05|62
1729739700000|2024-10-24 03:15:00|27.2|27.06|27.22|27.08|27.24|27.1|27.2|27.06|35
1729740000000|2024-10-24 03:20:00|27.23|27.09|27.26|27.12|27.28|27.14|27.23|27.09|32
1729740300000|2024-10-24 03:25:00|27.25|27.11|27.23|27.09|27.25|27.11|27.21|27.07|45
1729740600000|2024-10-24 03:30:00|27.22|27.08|27.16|27.02|27.22|27.08|27.16|27.02|49
1729740900000|2024-10-24 03:35:00|27.15|27.01|27.12|26.98|27.17|27.03|27.08|26.94|98
1729741200000|2024-10-24 03:40:00|27.11|26.97|27.11|26.97|27.12|26.98|27.09|26.95|27
1729741500000|2024-10-24 03:45:00|27.1|26.96|27.11|26.97|27.12|26.98|27.08|26.94|38
1729741800000|2024-10-24 03:50:00|27.12|26.98|27.09|26.95|27.12|26.98|27.08|26.94|32
1729742100000|2024-10-24 03:55:00|27.1|26.96|27.06|26.92|27.1|26.96|27.06|26.92|18
1729742400000|2024-10-24 04:00:00|27.05|26.91|27.08|26.94|27.09|26.95|27.05|26.91|44
1729742700000|2024-10-24 04:05:00|27.09|26.95|27.11|26.97|27.11|26.97|27.09|26.95|7
1729743000000|2024-10-24 04:10:00|27.12|26.98|27.08|26.94|27.13|26.99|27.08|26.94|27
1729743300000|2024-10-24 04:15:00|27.09|26.95|27.06|26.92|27.09|26.95|27.05|26.91|42
1729743600000|2024-10-24 04:20:00|27.05|26.91|27.12|26.98|27.14|27|27.04|26.9|50
1729743900000|2024-10-24 04:25:00|27.11|26.97|27.18|27.04|27.19|27.05|27.11|26.97|26
1729744200000|2024-10-24 04:30:00|27.17|27.03|27.14|27|27.18|27.04|27.14|27|52
1729744500000|2024-10-24 04:35:00|27.15|27.01|27.12|26.98|27.16|27.02|27.12|26.98|30
1729744800000|2024-10-24 04:40:00|27.13|26.99|27.14|27|27.14|27|27.09|26.95|32
1729745100000|2024-10-24 04:45:00|27.13|26.99|27.16|27.02|27.18|27.04|27.1|26.96|46
1729745400000|2024-10-24 04:50:00|27.17|27.03|27.2|27.06|27.2|27.06|27.14|27|86
1729745700000|2024-10-24 04:55:00|27.21|27.07|27.19|27.05|27.21|27.07|27.18|27.04|31
1729746000000|2024-10-24 05:00:00|27.18|27.04|27.17|27.03|27.21|27.07|27.17|27.03|52
1729746300000|2024-10-24 05:05:00|27.18|27.04|27.23|27.09|27.23|27.09|27.17|27.03|46
1729746600000|2024-10-24 05:10:00|27.22|27.08|27.21|27.07|27.23|27.09|27.19|27.05|27
1729746900000|2024-10-24 05:15:00|27.2|27.06|27.21|27.07|27.23|27.09|27.19|27.05|50
1729747200000|2024-10-24 05:20:00|27.22|27.08|27.21|27.07|27.23|27.09|27.2|27.06|48
1729747500000|2024-10-24 05:25:00|27.22|27.08|27.21|27.07|27.24|27.1|27.2|27.06|70
1729747800000|2024-10-24 05:30:00|27.2|27.06|27.19|27.05|27.21|27.07|27.18|27.04|66
1729748100000|2024-10-24 05:35:00|27.2|27.06|27.2|27.06|27.21|27.07|27.18|27.04|51
1729748400000|2024-10-24 05:40:00|27.21|27.07|27.2|27.06|27.22|27.08|27.18|27.04|66
1729748700000|2024-10-24 05:45:00|27.19|27.05|27.19|27.05|27.21|27.07|27.17|27.03|19
1729749000000|2024-10-24 05:50:00|27.18|27.04|27.16|27.02|27.2|27.06|27.16|27.02|23
1729749300000|2024-10-24 05:55:00|27.19|27.05|27.18|27.04|27.19|27.05|27.16|27.02|26
1729749600000|2024-10-24 06:00:00|27.19|27.05|27.2|27.06|27.21|27.07|27.18|27.04|28
1729749900000|2024-10-24 06:05:00|27.21|27.07|27.21|27.07|27.24|27.1|27.2|27.06|20
1729750200000|2024-10-24 06:10:00|27.22|27.08|27.22|27.08|27.22|27.08|27.21|27.07|15
1729750500000|2024-10-24 06:15:00|27.23|27.09|27.22|27.08|27.23|27.09|27.21|27.07|36
1729750800000|2024-10-24 06:20:00|27.21|27.07|27.22|27.08|27.25|27.11|27.21|27.07|46
1729751100000|2024-10-24 06:25:00|27.21|27.07|27.21|27.07|27.22|27.08|27.21|27.07|33
1729751400000|2024-10-24 06:30:00|27.2|27.06|27.2|27.06|27.21|27.07|27.19|27.05|49
1729751700000|2024-10-24 06:35:00|27.21|27.07|27.22|27.08|27.23|27.09|27.2|27.06|60
1729752000000|2024-10-24 06:40:00|27.23|27.09|27.18|27.04|27.24|27.1|27.18|27.04|48
1729752300000|2024-10-24 06:45:00|27.17|27.03|27.12|26.98|27.18|27.04|27.12|26.98|84
1729752600000|2024-10-24 06:50:00|27.13|26.99|27.11|26.97|27.14|27|27.1|26.96|77
1729752900000|2024-10-24 06:55:00|27.1|26.96|27.09|26.95|27.12|26.98|27.09|26.95|58
1729753200000|2024-10-24 07:00:00|27.08|26.94|27.1|26.96|27.12|26.98|27.07|26.93|30
1729753800000|2024-10-24 07:10:00|27.08|26.94|27.08|26.94|27.09|26.95|27.05|26.91|25
1729754100000|2024-10-24 07:15:00|27.07|26.93|27.11|26.97|27.11|26.97|27.07|26.93|23
1729754400000|2024-10-24 07:20:00|27.1|26.96|27.09|26.95|27.1|26.96|27.07|26.93|32
1729754700000|2024-10-24 07:25:00|27.08|26.94|27.03|26.89|27.09|26.95|26.99|26.85|77
1729755000000|2024-10-24 07:30:00|27.04|26.9|27.05|26.91|27.09|26.95|27.04|26.9|50
1729755300000|2024-10-24 07:35:00|27.04|26.9|27.01|26.87|27.05|26.91|27|26.86|39
1729755600000|2024-10-24 07:40:00|27.02|26.88|26.97|26.83|27.04|26.9|26.96|26.82|65
1729755900000|2024-10-24 07:45:00|26.96|26.82|26.96|26.82|26.97|26.83|26.93|26.79|33
1729756200000|2024-10-24 07:50:00|26.94|26.8|26.96|26.82|26.96|26.82|26.92|26.78|51
1729756500000|2024-10-24 07:55:00|26.97|26.83|26.92|26.78|26.97|26.83|26.92|26.78|12
1729756800000|2024-10-24 08:00:00|26.9|26.76|26.89|26.75|26.92|26.78|26.86|26.72|48
1729757100000|2024-10-24 08:05:00|26.9|26.76|26.94|26.8|26.94|26.8|26.89|26.75|37
1729757400000|2024-10-24 08:10:00|26.95|26.81|26.97|26.83|26.98|26.84|26.94|26.8|79
1729757700000|2024-10-24 08:15:00|26.96|26.82|26.96|26.82|26.99|26.85|26.95|26.81|19
1729758000000|2024-10-24 08:20:00|26.93|26.79|26.91|26.77|26.93|26.79|26.89|26.75|23
1729758300000|2024-10-24 08:25:00|26.9|26.76|26.89|26.75|26.91|26.77|26.86|26.72|34
1729758600000|2024-10-24 08:30:00|26.91|26.77|26.89|26.75|26.94|26.8|26.88|26.74|69
1729758900000|2024-10-24 08:35:00|26.9|26.76|26.84|26.7|26.91|26.77|26.83|26.69|129
1729759200000|2024-10-24 08:40:00|26.83|26.69|26.8|26.66|26.87|26.73|26.8|26.66|64
1729759500000|2024-10-24 08:45:00|26.81|26.67|26.76|26.62|26.81|26.67|26.74|26.6|66
1729759800000|2024-10-24 08:50:00|26.77|26.63|26.69|26.55|26.77|26.63|26.68|26.54|53
1729760100000|2024-10-24 08:55:00|26.68|26.54|26.64|26.5|26.73|26.59|26.63|26.49|62
1729760400000|2024-10-24 09:00:00|26.63|26.49|26.55|26.41|26.67|26.53|26.54|26.4|126
1729760700000|2024-10-24 09:05:00|26.56|26.42|26.66|26.52|26.7|26.56|26.49|26.35|120
1729761000000|2024-10-24 09:10:00|26.67|26.53|26.64|26.5|26.68|26.54|26.63|26.49|70
1729761300000|2024-10-24 09:15:00|26.65|26.51|26.61|26.47|26.66|26.52|26.58|26.44|85
1729761600000|2024-10-24 09:20:00|26.6|26.46|26.59|26.45|26.61|26.47|26.52|26.38|62
1729761900000|2024-10-24 09:25:00|26.58|26.44|26.6|26.46|26.61|26.47|26.58|26.44|31
1729762200000|2024-10-24 09:30:00|26.59|26.45|26.6|26.46|26.62|26.48|26.55|26.41|82
1729762500000|2024-10-24 09:35:00|26.59|26.45|26.56|26.42|26.6|26.46|26.54|26.4|58
1729762800000|2024-10-24 09:40:00|26.55|26.41|26.51|26.37|26.56|26.42|26.51|26.37|53
1729763100000|2024-10-24 09:45:00|26.5|26.36|26.5|26.36|26.56|26.42|26.45|26.31|81
1729763400000|2024-10-24 09:50:00|26.49|26.35|26.55|26.41|26.55|26.41|26.48|26.34|53
1729763700000|2024-10-24 09:55:00|26.54|26.4|26.54|26.4|26.57|26.43|26.54|26.4|39
1729764000000|2024-10-24 10:00:00|26.55|26.41|26.58|26.44|26.59|26.45|26.53|26.39|32
1729764300000|2024-10-24 10:05:00|26.59|26.45|26.59|26.45|26.61|26.47|26.58|26.44|59
1729764600000|2024-10-24 10:10:00|26.58|26.44|26.59|26.45|26.59|26.45|26.56|26.42|84
1729764900000|2024-10-24 10:15:00|26.6|26.46|26.61|26.47|26.61|26.47|26.59|26.45|24
1729765200000|2024-10-24 10:20:00|26.6|26.46|26.6|26.46|26.61|26.47|26.59|26.45|11
1729765500000|2024-10-24 10:25:00|26.61|26.47|26.61|26.47|26.62|26.48|26.6|26.46|65
1729765800000|2024-10-24 10:30:00|26.6|26.46|26.61|26.47|26.62|26.48|26.6|26.46|38
1729766100000|2024-10-24 10:35:00|26.6|26.46|26.59|26.45|26.61|26.47|26.59|26.45|12
1729766400000|2024-10-24 10:40:00|26.58|26.44|26.58|26.44|26.59|26.45|26.57|26.43|25
1729766700000|2024-10-24 10:45:00|26.57|26.43|26.56|26.42|26.59|26.45|26.54|26.4|42
1729767000000|2024-10-24 10:50:00|26.57|26.43|26.54|26.4|26.59|26.45|26.54|26.4|34
1729767300000|2024-10-24 10:55:00|26.53|26.39|26.57|26.43|26.57|26.43|26.53|26.39|37
1729767600000|2024-10-24 11:00:00|26.58|26.44|26.58|26.44|26.61|26.47|26.56|26.42|41
1729767900000|2024-10-24 11:05:00|26.59|26.45|26.61|26.47|26.62|26.48|26.59|26.45|33
1729768200000|2024-10-24 11:10:00|26.6|26.46|26.58|26.44|26.6|26.46|26.58|26.44|5
1729768500000|2024-10-24 11:15:00|26.59|26.45|26.63|26.49|26.63|26.49|26.58|26.44|19
1729768800000|2024-10-24 11:20:00|26.64|26.5|26.63|26.49|26.66|26.52|26.63|26.49|30
1729769100000|2024-10-24 11:25:00|26.64|26.5|26.63|26.49|26.64|26.5|26.62|26.48|24
1729769400000|2024-10-24 11:30:00|26.64|26.5|26.66|26.52|26.67|26.53|26.63|26.49|33
1729769700000|2024-10-24 11:35:00|26.65|26.51|26.64|26.5|26.66|26.52|26.63|26.49|34
1729770000000|2024-10-24 11:40:00|26.65|26.51|26.66|26.52|26.66|26.52|26.63|26.49|26
1729770300000|2024-10-24 11:45:00|26.65|26.51|26.65|26.51|26.66|26.52|26.65|26.51|25
1729770600000|2024-10-24 11:50:00|26.66|26.52|26.66|26.52|26.66|26.52|26.65|26.51|3
1729770900000|2024-10-24 11:55:00|26.65|26.51|26.66|26.52|26.66|26.52|26.64|26.5|6
1729771200000|2024-10-24 12:00:00|26.65|26.51|26.65|26.51|26.66|26.52|26.61|26.47|34
1729771500000|2024-10-24 12:05:00|26.66|26.52|26.66|26.52|26.66|26.52|26.66|26.52|1
1729772100000|2024-10-24 12:15:00|26.7|26.56|26.69|26.55|26.73|26.59|26.69|26.55|16
1729772400000|2024-10-24 12:20:00|26.71|26.57|26.71|26.57|26.73|26.59|26.7|26.56|47
1729772700000|2024-10-24 12:25:00|26.72|26.58|26.71|26.57|26.74|26.6|26.71|26.57|28
1729773000000|2024-10-24 12:30:00|26.7|26.56|26.63|26.49|26.71|26.57|26.62|26.48|78
1729773300000|2024-10-24 12:35:00|26.64|26.5|26.66|26.52|26.73|26.59|26.64|26.5|39
1729773600000|2024-10-24 12:40:00|26.67|26.53|26.73|26.59|26.73|26.59|26.67|26.53|23
1729773900000|2024-10-24 12:45:00|26.74|26.6|26.75|26.61|26.76|26.62|26.74|26.6|18
1729774200000|2024-10-24 12:50:00|26.74|26.6|26.8|26.66|26.81|26.67|26.74|26.6|20
1729774500000|2024-10-24 12:55:00|26.79|26.65|26.81|26.67|26.82|26.68|26.79|26.65|51
1729774800000|2024-10-24 13:00:00|26.82|26.68|26.74|26.6|26.83|26.69|26.74|26.6|91
1729775100000|2024-10-24 13:05:00|26.73|26.59|26.72|26.58|26.76|26.62|26.71|26.57|78
1729775400000|2024-10-24 13:10:00|26.73|26.59|26.82|26.68|26.82|26.68|26.7|26.56|84
1729775700000|2024-10-24 13:15:00|26.81|26.67|26.81|26.67|26.83|26.69|26.78|26.64|73
1729776000000|2024-10-24 13:20:00|26.8|26.66|26.84|26.7|26.87|26.73|26.8|26.66|59
1729776300000|2024-10-24 13:25:00|26.85|26.71|26.79|26.65|26.88|26.74|26.79|26.65|91
1729776600000|2024-10-24 13:30:00|26.78|26.64|26.81|26.67|26.82|26.68|26.72|26.58|150
1729776900000|2024-10-24 13:35:00|26.8|26.66|26.83|26.69|26.84|26.7|26.79|26.65|112
1729777200000|2024-10-24 13:40:00|26.84|26.7|26.87|26.73|26.9|26.76|26.82|26.68|62
1729777500000|2024-10-24 13:45:00|26.88|26.74|26.82|26.68|26.88|26.74|26.77|26.63|93
1729777800000|2024-10-24 13:50:00|26.83|26.69|26.85|26.71|26.86|26.72|26.77|26.63|75
1729778100000|2024-10-24 13:55:00|26.86|26.72|26.9|26.76|26.94|26.8|26.86|26.72|157
1729778400000|2024-10-24 14:00:00|26.91|26.77|26.94|26.8|26.94|26.8|26.85|26.71|124
1729778700000|2024-10-24 14:05:00|26.95|26.81|26.9|26.76|26.95|26.81|26.89|26.75|12
1729779000000|2024-10-24 14:10:00|26.85|26.71|26.86|26.72|26.89|26.75|26.85|26.71|30
1729779300000|2024-10-24 14:15:00|26.85|26.71|26.77|26.63|26.9|26.76|26.77|26.63|79
1729779600000|2024-10-24 14:20:00|26.76|26.62|26.82|26.68|26.82|26.68|26.76|26.62|103
1729779900000|2024-10-24 14:25:00|26.81|26.67|26.76|26.62|26.9|26.76|26.76|26.62|94
1729780200000|2024-10-24 14:30:00|26.77|26.63|26.8|26.66|26.82|26.68|26.77|26.63|68
1729780500000|2024-10-24 14:35:00|26.79|26.65|26.95|26.81|26.98|26.84|26.79|26.65|78
1729780800000|2024-10-24 14:40:00|26.94|26.8|26.9|26.76|26.97|26.83|26.9|26.76|37
1729781400000|2024-10-24 14:50:00|26.89|26.75|26.8|26.66|26.89|26.75|26.79|26.65|76
1729781700000|2024-10-24 14:55:00|26.81|26.67|26.8|26.66|26.82|26.68|26.78|26.64|88
1729782000000|2024-10-24 15:00:00|26.81|26.67|26.8|26.66|26.82|26.68|26.77|26.63|74
1729782300000|2024-10-24 15:05:00|26.79|26.65|26.81|26.67|26.84|26.7|26.75|26.61|89
1729782600000|2024-10-24 15:10:00|26.82|26.68|26.93|26.79|26.93|26.79|26.82|26.68|52
1729782900000|2024-10-24 15:15:00|26.92|26.78|26.88|26.74|26.95|26.81|26.88|26.74|109
1729783200000|2024-10-24 15:20:00|26.87|26.73|26.83|26.69|26.91|26.77|26.81|26.67|115
1729783500000|2024-10-24 15:25:00|26.82|26.68|26.86|26.72|26.88|26.74|26.82|26.68|53
1729783800000|2024-10-24 15:30:00|26.85|26.71|26.91|26.77|26.91|26.77|26.84|26.7|105
1729784100000|2024-10-24 15:35:00|26.9|26.76|26.92|26.78|26.94|26.8|26.9|26.76|73
1729784400000|2024-10-24 15:40:00|26.93|26.79|26.98|26.84|26.99|26.85|26.9|26.76|31
1729784700000|2024-10-24 15:45:00|26.92|26.78|26.84|26.7|26.92|26.78|26.84|26.7|16
1729785000000|2024-10-24 15:50:00|26.85|26.71|26.82|26.68|26.86|26.72|26.78|26.64|78
1729785300000|2024-10-24 15:55:00|26.83|26.69|26.87|26.73|26.89|26.75|26.82|26.68|33
1729785600000|2024-10-24 16:00:00|26.88|26.74|26.91|26.77|26.93|26.79|26.87|26.73|68
1729785900000|2024-10-24 16:05:00|26.92|26.78|26.86|26.72|26.92|26.78|26.83|26.69|65
1729786200000|2024-10-24 16:10:00|26.85|26.71|26.75|26.61|26.86|26.72|26.75|26.61|65
1729786500000|2024-10-24 16:15:00|26.76|26.62|26.79|26.65|26.81|26.67|26.74|26.6|83
1729786800000|2024-10-24 16:20:00|26.8|26.66|26.84|26.7|26.84|26.7|26.79|26.65|55
1729787100000|2024-10-24 16:25:00|26.83|26.69|26.9|26.76|26.9|26.76|26.83|26.69|30
1729787400000|2024-10-24 16:30:00|26.89|26.75|26.9|26.76|26.92|26.78|26.89|26.75|70
1729787700000|2024-10-24 16:35:00|26.89|26.75|26.85|26.71|26.89|26.75|26.85|26.71|37
1729788000000|2024-10-24 16:40:00|26.84|26.7|26.84|26.7|26.85|26.71|26.81|26.67|31
1729788300000|2024-10-24 16:45:00|26.83|26.69|26.87|26.73|26.88|26.74|26.83|26.69|57
1729788600000|2024-10-24 16:50:00|26.86|26.72|26.83|26.69|26.88|26.74|26.83|26.69|56
1729788900000|2024-10-24 16:55:00|26.84|26.7|26.81|26.67|26.85|26.71|26.81|26.67|20
1729789200000|2024-10-24 17:00:00|26.82|26.68|26.81|26.67|26.82|26.68|26.76|26.62|34
1729789500000|2024-10-24 17:05:00|26.82|26.68|26.82|26.68|26.85|26.71|26.8|26.66|41
1729789800000|2024-10-24 17:10:00|26.83|26.69|26.85|26.71|26.85|26.71|26.82|26.68|13
1729790100000|2024-10-24 17:15:00|26.82|26.68|26.82|26.68|26.82|26.68|26.78|26.64|9
1729790400000|2024-10-24 17:20:00|26.83|26.69|26.84|26.7|26.84|26.7|26.81|26.67|118
1729790700000|2024-10-24 17:25:00|26.83|26.69|26.83|26.69|26.85|26.71|26.83|26.69|23
1729791000000|2024-10-24 17:30:00|26.8|26.66|26.81|26.67|26.83|26.69|26.78|26.64|26
1729791300000|2024-10-24 17:35:00|26.82|26.68|26.84|26.7|26.84|26.7|26.82|26.68|11
1729791600000|2024-10-24 17:40:00|26.86|26.72|26.86|26.72|26.86|26.72|26.85|26.71|9
1729791900000|2024-10-24 17:45:00|26.87|26.73|26.85|26.71|26.89|26.75|26.84|26.7|47
1729792200000|2024-10-24 17:50:00|26.86|26.72|26.88|26.74|26.88|26.74|26.85|26.71|19
1729792500000|2024-10-24 17:55:00|26.87|26.73|26.83|26.69|26.88|26.74|26.83|26.69|23
1729792800000|2024-10-24 18:00:00|26.84|26.7|26.87|26.73|26.87|26.73|26.82|26.68|42
1729793100000|2024-10-24 18:05:00|26.86|26.72|26.88|26.74|26.9|26.76|26.86|26.72|95
1729793400000|2024-10-24 18:10:00|26.87|26.73|26.9|26.76|26.9|26.76|26.86|26.72|14
1729793700000|2024-10-24 18:15:00|26.91|26.77|26.91|26.77|26.91|26.77|26.91|26.77|1
1729794000000|2024-10-24 18:20:00|26.9|26.76|26.96|26.82|26.97|26.83|26.9|26.76|15
1729794300000|2024-10-24 18:25:00|26.95|26.81|26.94|26.8|26.96|26.82|26.92|26.78|24
1729794600000|2024-10-24 18:30:00|26.95|26.81|26.95|26.81|27|26.86|26.94|26.8|64
1729794900000|2024-10-24 18:35:00|26.96|26.82|26.95|26.81|26.98|26.84|26.95|26.81|32
1729795200000|2024-10-24 18:40:00|26.96|26.82|26.93|26.79|26.96|26.82|26.92|26.78|20
1729795500000|2024-10-24 18:45:00|26.93|26.79|26.91|26.77|26.93|26.79|26.89|26.75|31
1729795800000|2024-10-24 18:50:00|26.92|26.78|26.95|26.81|26.95|26.81|26.92|26.78|20
1729796100000|2024-10-24 18:55:00|26.94|26.8|26.92|26.78|26.95|26.81|26.89|26.75|31
1729796400000|2024-10-24 19:00:00|26.91|26.77|26.89|26.75|26.92|26.78|26.88|26.74|27
1729796700000|2024-10-24 19:05:00|26.88|26.74|26.89|26.75|26.9|26.76|26.87|26.73|66
1729797000000|2024-10-24 19:10:00|26.88|26.74|26.89|26.75|26.89|26.75|26.88|26.74|90
1729797300000|2024-10-24 19:15:00|26.88|26.74|26.96|26.82|26.96|26.82|26.88|26.74|27
1729797600000|2024-10-24 19:20:00|26.97|26.83|27|26.86|27|26.86|26.97|26.83|26
1729797900000|2024-10-24 19:25:00|27.01|26.87|27.06|26.92|27.07|26.93|27|26.86|54
1729798200000|2024-10-24 19:30:00|27.05|26.91|27.06|26.92|27.08|26.94|27.01|26.87|38
1729798500000|2024-10-24 19:35:00|27.07|26.93|27.07|26.93|27.09|26.95|27.04|26.9|35
1729798800000|2024-10-24 19:40:00|27.06|26.92|27.1|26.96|27.11|26.97|27.04|26.9|41
1729799100000|2024-10-24 19:45:00|27.09|26.95|27.08|26.94|27.09|26.95|27.07|26.93|14
1729799400000|2024-10-24 19:50:00|27.09|26.95|27.1|26.96|27.11|26.97|27.08|26.94|38
1729799700000|2024-10-24 19:55:00|27.11|26.97|27.11|26.97|27.12|26.98|27.08|26.94|49
1729800000000|2024-10-24 20:00:00|27.12|26.98|27.07|26.93|27.13|26.99|27.06|26.92|52
1729800300000|2024-10-24 20:05:00|27.06|26.92|27.07|26.93|27.08|26.94|27.05|26.91|42
1729800600000|2024-10-24 20:10:00|27.06|26.92|27.07|26.93|27.08|26.94|27.06|26.92|9
1729800900000|2024-10-24 20:15:00|27.08|26.94|27.07|26.93|27.09|26.95|27.06|26.92|8
1729801200000|2024-10-24 20:20:00|27.08|26.94|27.04|26.9|27.09|26.95|27.04|26.9|39
1729801500000|2024-10-24 20:25:00|27.05|26.91|27.03|26.89|27.06|26.92|27.03|26.89|25
1729801800000|2024-10-24 20:30:00|27.04|26.9|27.01|26.87|27.06|26.92|27.01|26.87|24
1729802700000|2024-10-24 20:45:00|27.07|26.93|27.05|26.91|27.07|26.93|27.05|26.91|39
1729803000000|2024-10-24 20:50:00|27.06|26.92|27.03|26.89|27.06|26.92|27.02|26.88|40
1729803300000|2024-10-24 20:55:00|27.02|26.88|27.01|26.87|27.04|26.9|27|26.86|67
1729803600000|2024-10-24 21:00:00|27.02|26.88|26.99|26.85|27.02|26.88|26.99|26.85|26
1729803900000|2024-10-24 21:05:00|27|26.86|27.06|26.92|27.06|26.92|26.97|26.83|57
1729804200000|2024-10-24 21:10:00|27.05|26.91|27.14|27|27.14|27|27.05|26.91|32
1729804500000|2024-10-24 21:15:00|27.15|27.01|27.17|27.03|27.18|27.04|27.13|26.99|55
1729804800000|2024-10-24 21:20:00|27.18|27.04|27.26|27.12|27.29|27.15|27.18|27.04|36
1729805100000|2024-10-24 21:25:00|27.27|27.13|27.23|27.09|27.27|27.13|27.2|27.06|49
1729805400000|2024-10-24 21:30:00|27.22|27.08|27.19|27.05|27.26|27.12|27.19|27.05|48
1729805700000|2024-10-24 21:35:00|27.2|27.06|27.15|27.01|27.2|27.06|27.14|27|50
1729806000000|2024-10-24 21:40:00|27.14|27|27.14|27|27.15|27.01|27.14|27|27
1729806300000|2024-10-24 21:45:00|27.13|26.99|27.1|26.96|27.14|27|27.1|26.96|56
1729806600000|2024-10-24 21:50:00|27.11|26.97|27.1|26.96|27.11|26.97|27.1|26.96|20
1729806900000|2024-10-24 21:55:00|27.09|26.95|27.11|26.97|27.12|26.98|27.09|26.95|11
1729807200000|2024-10-24 22:00:00|27.12|26.98|27.16|27.02|27.18|27.04|27.12|26.98|45
1729807500000|2024-10-24 22:05:00|27.15|27.01|27.13|26.99|27.18|27.04|27.12|26.98|60
1729807800000|2024-10-24 22:10:00|27.14|27|27.11|26.97|27.14|27|27.09|26.95|34
1729808100000|2024-10-24 22:15:00|27.12|26.98|27.11|26.97|27.13|26.99|27.1|26.96|52
1729808400000|2024-10-24 22:20:00|27.12|26.98|27.06|26.92|27.13|26.99|27.05|26.91|40
1729808700000|2024-10-24 22:25:00|27.07|26.93|27.08|26.94|27.09|26.95|27.06|26.92|42
1729809000000|2024-10-24 22:30:00|27.07|26.93|27.03|26.89|27.08|26.94|27.01|26.87|51
1729809300000|2024-10-24 22:35:00|27.04|26.9|26.99|26.85|27.04|26.9|26.99|26.85|68
1729809600000|2024-10-24 22:40:00|27|26.86|26.93|26.79|27|26.86|26.93|26.79|77
1729809900000|2024-10-24 22:45:00|26.94|26.8|26.96|26.82|26.98|26.84|26.92|26.78|51
1729810200000|2024-10-24 22:50:00|26.95|26.81|26.95|26.81|26.97|26.83|26.94|26.8|49
1729810500000|2024-10-24 22:55:00|26.96|26.82|26.95|26.81|26.96|26.82|26.94|26.8|10
1729810800000|2024-10-24 23:00:00|26.93|26.79|26.9|26.76|26.94|26.8|26.89|26.75|40
1729811100000|2024-10-24 23:05:00|26.91|26.77|26.9|26.76|26.93|26.79|26.89|26.75|28
1729811400000|2024-10-24 23:10:00|26.91|26.77|26.9|26.76|26.92|26.78|26.86|26.72|36
1729811700000|2024-10-24 23:15:00|26.91|26.77|26.91|26.77|26.92|26.78|26.9|26.76|35
1729812000000|2024-10-24 23:20:00|26.92|26.78|26.98|26.84|27.01|26.87|26.89|26.75|42
1729812300000|2024-10-24 23:25:00|26.99|26.85|26.92|26.78|26.99|26.85|26.91|26.77|30
1729812600000|2024-10-24 23:30:00|26.91|26.77|26.89|26.75|26.91|26.77|26.87|26.73|35
1729812900000|2024-10-24 23:35:00|26.9|26.76|26.89|26.75|26.92|26.78|26.88|26.74|28
1729813200000|2024-10-24 23:40:00|26.88|26.74|26.9|26.76|26.91|26.77|26.87|26.73|23
1729813500000|2024-10-24 23:45:00|26.91|26.77|26.91|26.77|26.92|26.78|26.88|26.74|23
1729813800000|2024-10-24 23:50:00|26.9|26.76|26.93|26.79|26.93|26.79|26.9|26.76|22
1729814100000|2024-10-24 23:55:00|26.94|26.8|26.89|26.75|26.94|26.8|26.89|26.75|52
1729814400000|2024-10-25 00:00:00|26.9|26.76|26.9|26.76|26.94|26.8|26.9|26.76|59
1729814700000|2024-10-25 00:05:00|26.89|26.75|26.83|26.69|26.9|26.76|26.83|26.69|73
1729815000000|2024-10-25 00:10:00|26.84|26.7|26.83|26.69|26.87|26.73|26.81|26.67|46
1729815300000|2024-10-25 00:15:00|26.82|26.68|26.86|26.72|26.88|26.74|26.82|26.68|50
1729815600000|2024-10-25 00:20:00|26.87|26.73|26.85|26.71|26.87|26.73|26.8|26.66|71
1729815900000|2024-10-25 00:25:00|26.84|26.7|26.86|26.72|26.87|26.73|26.84|26.7|33
1729816200000|2024-10-25 00:30:00|26.85|26.71|26.8|26.66|26.85|26.71|26.78|26.64|62
1729816500000|2024-10-25 00:35:00|26.79|26.65|26.79|26.65|26.83|26.69|26.77|26.63|55
1729816800000|2024-10-25 00:40:00|26.78|26.64|26.76|26.62|26.8|26.66|26.75|26.61|41
1729817100000|2024-10-25 00:45:00|26.77|26.63|26.75|26.61|26.78|26.64|26.74|26.6|53
1729817400000|2024-10-25 00:50:00|26.74|26.6|26.73|26.59|26.76|26.62|26.71|26.57|76
1729817700000|2024-10-25 00:55:00|26.74|26.6|26.73|26.59|26.75|26.61|26.72|26.58|34
1729818000000|2024-10-25 01:00:00|26.74|26.6|26.69|26.55|26.74|26.6|26.69|26.55|58
1729818300000|2024-10-25 01:05:00|26.65|26.51|26.65|26.51|26.71|26.57|26.65|26.51|43
1729818600000|2024-10-25 01:10:00|26.66|26.52|26.67|26.53|26.68|26.54|26.64|26.5|52
1729818900000|2024-10-25 01:15:00|26.66|26.52|26.69|26.55|26.71|26.57|26.65|26.51|35
1729819200000|2024-10-25 01:20:00|26.68|26.54|26.7|26.56|26.71|26.57|26.68|26.54|25
1729819500000|2024-10-25 01:25:00|26.69|26.55|26.72|26.58|26.74|26.6|26.68|26.54|36
1729819800000|2024-10-25 01:30:00|26.73|26.59|26.68|26.54|26.73|26.59|26.67|26.53|68
1729820100000|2024-10-25 01:35:00|26.67|26.53|26.61|26.47|26.69|26.55|26.6|26.46|49
1729820400000|2024-10-25 01:40:00|26.62|26.48|26.63|26.49|26.65|26.51|26.6|26.46|66
1729820700000|2024-10-25 01:45:00|26.62|26.48|26.63|26.49|26.64|26.5|26.59|26.45|40
1729821000000|2024-10-25 01:50:00|26.64|26.5|26.6|26.46|26.64|26.5|26.59|26.45|55
1729821300000|2024-10-25 01:55:00|26.59|26.45|26.61|26.47|26.61|26.47|26.59|26.45|34
1729821600000|2024-10-25 02:00:00|26.62|26.48|26.68|26.54|26.7|26.56|26.62|26.48|53
1729821900000|2024-10-25 02:05:00|26.67|26.53|26.65|26.51|26.69|26.55|26.65|26.51|24
1729822200000|2024-10-25 02:10:00|26.64|26.5|26.58|26.44|26.65|26.51|26.58|26.44|33
1729822500000|2024-10-25 02:15:00|26.57|26.43|26.51|26.37|26.6|26.46|26.5|26.36|52
1729822800000|2024-10-25 02:20:00|26.5|26.36|26.5|26.36|26.52|26.38|26.45|26.31|99
1729823100000|2024-10-25 02:25:00|26.49|26.35|26.56|26.42|26.56|26.42|26.49|26.35|41
1729823400000|2024-10-25 02:30:00|26.55|26.41|26.58|26.44|26.6|26.46|26.54|26.4|20
1729823700000|2024-10-25 02:35:00|26.59|26.45|26.59|26.45|26.61|26.47|26.57|26.43|37
1729824000000|2024-10-25 02:40:00|26.6|26.46|26.62|26.48|26.62|26.48|26.59|26.45|25
1729824300000|2024-10-25 02:45:00|26.62|26.48|26.65|26.51|26.66|26.52|26.62|26.48|4
1729824600000|2024-10-25 02:50:00|26.64|26.5|26.64|26.5|26.65|26.51|26.62|26.48|47
1729824900000|2024-10-25 02:55:00|26.63|26.49|26.64|26.5|26.65|26.51|26.62|26.48|32
1729825200000|2024-10-25 03:00:00|26.65|26.51|26.7|26.56|26.71|26.57|26.65|26.51|32
1729825500000|2024-10-25 03:05:00|26.71|26.57|26.68|26.54|26.72|26.58|26.68|26.54|30
1729825800000|2024-10-25 03:10:00|26.69|26.55|26.7|26.56|26.7|26.56|26.67|26.53|24
1729826100000|2024-10-25 03:15:00|26.71|26.57|26.74|26.6|26.74|26.6|26.7|26.56|28
1729826400000|2024-10-25 03:20:00|26.75|26.61|26.77|26.63|26.77|26.63|26.73|26.59|29
1729826700000|2024-10-25 03:25:00|26.76|26.62|26.76|26.62|26.77|26.63|26.75|26.61|43
1729827000000|2024-10-25 03:30:00|26.74|26.6|26.67|26.53|26.74|26.6|26.66|26.52|36
1729827300000|2024-10-25 03:35:00|26.68|26.54|26.68|26.54|26.69|26.55|26.66|26.52|35
1729827600000|2024-10-25 03:40:00|26.67|26.53|26.66|26.52|26.67|26.53|26.62|26.48|50
1729827900000|2024-10-25 03:45:00|26.65|26.51|26.64|26.5|26.67|26.53|26.63|26.49|72
1729828200000|2024-10-25 03:50:00|26.63|26.49|26.63|26.49|26.66|26.52|26.62|26.48|31
1729828500000|2024-10-25 03:55:00|26.64|26.5|26.64|26.5|26.64|26.5|26.63|26.49|13
1729828800000|2024-10-25 04:00:00|26.62|26.48|26.64|26.5|26.66|26.52|26.62|26.48|47
1729829100000|2024-10-25 04:05:00|26.63|26.49|26.56|26.42|26.63|26.49|26.56|26.42|42
1729829400000|2024-10-25 04:10:00|26.55|26.41|26.48|26.34|26.55|26.41|26.48|26.34|42
1729829700000|2024-10-25 04:15:00|26.49|26.35|26.43|26.29|26.5|26.36|26.42|26.28|63
1729830000000|2024-10-25 04:20:00|26.44|26.3|26.31|26.17|26.44|26.3|26.27|26.13|94
1729830300000|2024-10-25 04:25:00|26.32|26.18|26.34|26.2|26.36|26.22|26.32|26.18|49
1729830600000|2024-10-25 04:30:00|26.26|26.12|26.28|26.14|26.29|26.15|26.19|26.05|91
1729830900000|2024-10-25 04:35:00|26.27|26.13|26.35|26.21|26.36|26.22|26.27|26.13|61
1729831200000|2024-10-25 04:40:00|26.34|26.2|26.37|26.23|26.37|26.23|26.31|26.17|34
1729831500000|2024-10-25 04:45:00|26.36|26.22|26.29|26.15|26.37|26.23|26.28|26.14|54
1729831800000|2024-10-25 04:50:00|26.3|26.16|26.31|26.17|26.33|26.19|26.26|26.12|50
1729832100000|2024-10-25 04:55:00|26.32|26.18|26.31|26.17|26.33|26.19|26.28|26.14|52
1729832400000|2024-10-25 05:00:00|26.29|26.15|26.28|26.14|26.3|26.16|26.21|26.07|80
1729832700000|2024-10-25 05:05:00|26.29|26.15|26.27|26.13|26.31|26.17|26.25|26.11|79
1729833000000|2024-10-25 05:10:00|26.28|26.14|26.28|26.14|26.29|26.15|26.26|26.12|49
1729833300000|2024-10-25 05:15:00|26.27|26.13|26.34|26.2|26.34|26.2|26.22|26.08|92
1729833600000|2024-10-25 05:20:00|26.33|26.19|26.32|26.18|26.34|26.2|26.29|26.15|44
1729833900000|2024-10-25 05:25:00|26.33|26.19|26.33|26.19|26.34|26.2|26.33|26.19|25
1729834200000|2024-10-25 05:30:00|26.33|26.19|26.33|26.19|26.35|26.21|26.33|26.19|43
1729834500000|2024-10-25 05:35:00|26.32|26.18|26.37|26.23|26.37|26.23|26.32|26.18|26
1729834800000|2024-10-25 05:40:00|26.38|26.24|26.41|26.27|26.41|26.27|26.37|26.23|19
1729835100000|2024-10-25 05:45:00|26.4|26.26|26.36|26.22|26.4|26.26|26.34|26.2|31
1729835400000|2024-10-25 05:50:00|26.35|26.21|26.36|26.22|26.36|26.22|26.33|26.19|54
1729835700000|2024-10-25 05:55:00|26.35|26.21|26.36|26.22|26.38|26.24|26.35|26.21|23
1729836000000|2024-10-25 06:00:00|26.37|26.23|26.38|26.24|26.39|26.25|26.34|26.2|54
1729836300000|2024-10-25 06:05:00|26.39|26.25|26.45|26.31|26.45|26.31|26.38|26.24|57
1729836600000|2024-10-25 06:10:00|26.44|26.3|26.45|26.31|26.46|26.32|26.43|26.29|72
1729836900000|2024-10-25 06:15:00|26.46|26.32|26.41|26.27|26.46|26.32|26.4|26.26|48
1729837200000|2024-10-25 06:20:00|26.42|26.28|26.4|26.26|26.42|26.28|26.39|26.25|53
1729837500000|2024-10-25 06:25:00|26.39|26.25|26.4|26.26|26.43|26.29|26.39|26.25|68
1729837800000|2024-10-25 06:30:00|26.39|26.25|26.4|26.26|26.42|26.28|26.38|26.24|46
1729838100000|2024-10-25 06:35:00|26.41|26.27|26.34|26.2|26.41|26.27|26.33|26.19|75
1729838400000|2024-10-25 06:40:00|26.33|26.19|26.34|26.2|26.35|26.21|26.33|26.19|42
1729838700000|2024-10-25 06:45:00|26.33|26.19|26.36|26.22|26.37|26.23|26.31|26.17|90
1729839000000|2024-10-25 06:50:00|26.37|26.23|26.34|26.2|26.39|26.25|26.34|26.2|34
1729839300000|2024-10-25 06:55:00|26.33|26.19|26.35|26.21|26.36|26.22|26.33|26.19|35
1729839600000|2024-10-25 07:00:00|26.34|26.2|26.37|26.23|26.38|26.24|26.34|26.2|34
1729839900000|2024-10-25 07:05:00|26.38|26.24|26.37|26.23|26.39|26.25|26.35|26.21|36
1729840200000|2024-10-25 07:10:00|26.36|26.22|26.24|26.1|26.36|26.22|26.21|26.07|95
1729840500000|2024-10-25 07:15:00|26.25|26.11|26.27|26.13|26.28|26.14|26.21|26.07|79
1729840800000|2024-10-25 07:20:00|26.26|26.12|26.23|26.09|26.27|26.13|26.21|26.07|42
1729841100000|2024-10-25 07:25:00|26.22|26.08|26.15|26.01|26.23|26.09|26.12|25.98|82
1729841400000|2024-10-25 07:30:00|26.14|26|26.19|26.05|26.2|26.06|26.11|25.97|86
1729841700000|2024-10-25 07:35:00|26.2|26.06|26.23|26.09|26.23|26.09|26.16|26.02|72
1729842000000|2024-10-25 07:40:00|26.22|26.08|26.22|26.08|26.22|26.08|26.17|26.03|96
1729842300000|2024-10-25 07:45:00|26.21|26.07|26.25|26.11|26.28|26.14|26.2|26.06|59
1729842600000|2024-10-25 07:50:00|26.24|26.1|26.26|26.12|26.26|26.12|26.21|26.07|57
1729842900000|2024-10-25 07:55:00|26.27|26.13|26.3|26.16|26.3|26.16|26.26|26.12|48
1729843200000|2024-10-25 08:00:00|26.31|26.17|26.25|26.11|26.31|26.17|26.24|26.1|41
1729843500000|2024-10-25 08:05:00|26.24|26.1|26.2|26.06|26.25|26.11|26.19|26.05|70
1729843800000|2024-10-25 08:10:00|26.21|26.07|26.21|26.07|26.25|26.11|26.18|26.04|73
1729844100000|2024-10-25 08:15:00|26.21|26.07|26.2|26.06|26.22|26.08|26.11|25.97|87
1729844400000|2024-10-25 08:20:00|26.21|26.07|26.31|26.17|26.32|26.18|26.21|26.07|43
1729844700000|2024-10-25 08:25:00|26.32|26.18|26.31|26.17|26.34|26.2|26.29|26.15|38
1729845000000|2024-10-25 08:30:00|26.3|26.16|26.39|26.25|26.42|26.28|26.3|26.16|74
1729845300000|2024-10-25 08:35:00|26.4|26.26|26.42|26.28|26.46|26.32|26.39|26.25|77
1729845600000|2024-10-25 08:40:00|26.41|26.27|26.46|26.32|26.46|26.32|26.4|26.26|32
1729845900000|2024-10-25 08:45:00|26.46|26.32|26.43|26.29|26.48|26.34|26.43|26.29|42
1729846200000|2024-10-25 08:50:00|26.44|26.3|26.46|26.32|26.47|26.33|26.42|26.28|65
1729846500000|2024-10-25 08:55:00|26.47|26.33|26.45|26.31|26.47|26.33|26.43|26.29|31
1729846800000|2024-10-25 09:00:00|26.44|26.3|26.46|26.32|26.47|26.33|26.41|26.27|43
1729847100000|2024-10-25 09:05:00|26.45|26.31|26.49|26.35|26.51|26.37|26.44|26.3|49
1729847400000|2024-10-25 09:10:00|26.5|26.36|26.46|26.32|26.5|26.36|26.45|26.31|49
1729847700000|2024-10-25 09:15:00|26.45|26.31|26.48|26.34|26.48|26.34|26.43|26.29|78
1729848000000|2024-10-25 09:20:00|26.47|26.33|26.47|26.33|26.47|26.33|26.42|26.28|57
1729848300000|2024-10-25 09:25:00|26.48|26.34|26.5|26.36|26.5|26.36|26.44|26.3|59
1729848600000|2024-10-25 09:30:00|26.49|26.35|26.48|26.34|26.52|26.38|26.48|26.34|32
1729848900000|2024-10-25 09:35:00|26.47|26.33|26.46|26.32|26.48|26.34|26.45|26.31|54
1729849200000|2024-10-25 09:40:00|26.47|26.33|26.46|26.32|26.49|26.35|26.46|26.32|34
1729849500000|2024-10-25 09:45:00|26.47|26.33|26.53|26.39|26.53|26.39|26.44|26.3|28
1729849800000|2024-10-25 09:50:00|26.54|26.4|26.6|26.46|26.6|26.46|26.53|26.39|33
1729850100000|2024-10-25 09:55:00|26.61|26.47|26.61|26.47|26.63|26.49|26.6|26.46|41
1729850400000|2024-10-25 10:00:00|26.62|26.48|26.6|26.46|26.62|26.48|26.59|26.45|67
1729850700000|2024-10-25 10:05:00|26.59|26.45|26.58|26.44|26.6|26.46|26.58|26.44|30
1729851000000|2024-10-25 10:10:00|26.59|26.45|26.59|26.45|26.6|26.46|26.57|26.43|45
1729851300000|2024-10-25 10:15:00|26.58|26.44|26.57|26.43|26.6|26.46|26.56|26.42|34
1729851600000|2024-10-25 10:20:00|26.56|26.42|26.6|26.46|26.6|26.46|26.56|26.42|35
1729851900000|2024-10-25 10:25:00|26.61|26.47|26.64|26.5|26.65|26.51|26.6|26.46|46
1729852200000|2024-10-25 10:30:00|26.63|26.49|26.63|26.49|26.65|26.51|26.61|26.47|41
1729852500000|2024-10-25 10:35:00|26.64|26.5|26.6|26.46|26.64|26.5|26.58|26.44|41
1729852800000|2024-10-25 10:40:00|26.59|26.45|26.63|26.49|26.63|26.49|26.59|26.45|41
1729853100000|2024-10-25 10:45:00|26.62|26.48|26.61|26.47|26.63|26.49|26.6|26.46|30
1729853400000|2024-10-25 10:50:00|26.62|26.48|26.64|26.5|26.64|26.5|26.62|26.48|25
1729853700000|2024-10-25 10:55:00|26.63|26.49|26.6|26.46|26.63|26.49|26.6|26.46|44
1729854000000|2024-10-25 11:00:00|26.61|26.47|26.59|26.45|26.61|26.47|26.56|26.42|67
1729854300000|2024-10-25 11:05:00|26.6|26.46|26.61|26.47|26.61|26.47|26.59|26.45|34
1729854600000|2024-10-25 11:10:00|26.6|26.46|26.6|26.46|26.61|26.47|26.58|26.44|31
1729854900000|2024-10-25 11:15:00|26.61|26.47|26.65|26.51|26.65|26.51|26.6|26.46|21
1729855200000|2024-10-25 11:20:00|26.64|26.5|26.64|26.5|26.65|26.51|26.61|26.47|35
1729855500000|2024-10-25 11:25:00|26.65|26.51|26.56|26.42|26.65|26.51|26.56|26.42|46
1729855800000|2024-10-25 11:30:00|26.58|26.44|26.55|26.41|26.6|26.46|26.55|26.41|47
1729856100000|2024-10-25 11:35:00|26.54|26.4|26.57|26.43|26.57|26.43|26.53|26.39|24
1729856400000|2024-10-25 11:40:00|26.58|26.44|26.58|26.44|26.6|26.46|26.55|26.41|37
1729856700000|2024-10-25 11:45:00|26.59|26.45|26.62|26.48|26.62|26.48|26.57|26.43|38
1729857000000|2024-10-25 11:50:00|26.63|26.49|26.63|26.49|26.63|26.49|26.6|26.46|51
1729857300000|2024-10-25 11:55:00|26.62|26.48|26.62|26.48|26.63|26.49|26.61|26.47|35
1729857600000|2024-10-25 12:00:00|26.61|26.47|26.72|26.58|26.74|26.6|26.61|26.47|74
1729857900000|2024-10-25 12:05:00|26.73|26.59|26.71|26.57|26.75|26.61|26.71|26.57|39
1729858200000|2024-10-25 12:10:00|26.72|26.58|26.67|26.53|26.72|26.58|26.66|26.52|62
1729858500000|2024-10-25 12:15:00|26.68|26.54|26.62|26.48|26.68|26.54|26.62|26.48|77
1729858800000|2024-10-25 12:20:00|26.61|26.47|26.61|26.47|26.62|26.48|26.56|26.42|85
1729859100000|2024-10-25 12:25:00|26.62|26.48|26.63|26.49|26.64|26.5|26.61|26.47|43
1729859400000|2024-10-25 12:30:00|26.62|26.48|26.55|26.41|26.63|26.49|26.55|26.41|78
1729859700000|2024-10-25 12:35:00|26.56|26.42|26.55|26.41|26.57|26.43|26.54|26.4|48
1729860000000|2024-10-25 12:40:00|26.54|26.4|26.6|26.46|26.6|26.46|26.54|26.4|37
1729860300000|2024-10-25 12:45:00|26.58|26.44|26.6|26.46|26.6|26.46|26.57|26.43|11
1729860600000|2024-10-25 12:50:00|26.61|26.47|26.53|26.39|26.63|26.49|26.53|26.39|31
1729860900000|2024-10-25 12:55:00|26.54|26.4|26.48|26.34|26.54|26.4|26.46|26.32|35
1729861200000|2024-10-25 13:00:00|26.49|26.35|26.42|26.28|26.51|26.37|26.42|26.28|52
1729861500000|2024-10-25 13:05:00|26.41|26.27|26.47|26.33|26.49|26.35|26.41|26.27|73
1729861800000|2024-10-25 13:10:00|26.48|26.34|26.5|26.36|26.52|26.38|26.48|26.34|57
1729862100000|2024-10-25 13:15:00|26.53|26.39|26.51|26.37|26.57|26.43|26.51|26.37|16
1729862400000|2024-10-25 13:20:00|26.5|26.36|26.46|26.32|26.51|26.37|26.46|26.32|57
1729862700000|2024-10-25 13:25:00|26.47|26.33|26.47|26.33|26.48|26.34|26.45|26.31|35
1729863000000|2024-10-25 13:30:00|26.48|26.34|26.45|26.31|26.52|26.38|26.44|26.3|78
1729863300000|2024-10-25 13:35:00|26.46|26.32|26.49|26.35|26.51|26.37|26.45|26.31|78
1729863600000|2024-10-25 13:40:00|26.48|26.34|26.39|26.25|26.51|26.37|26.39|26.25|64
1729863900000|2024-10-25 13:45:00|26.4|26.26|26.45|26.31|26.45|26.31|26.3|26.16|117
1729864200000|2024-10-25 13:50:00|26.46|26.32|26.61|26.47|26.61|26.47|26.45|26.31|74
1729864500000|2024-10-25 13:55:00|26.6|26.46|26.66|26.52|26.69|26.55|26.6|26.46|73
1729864800000|2024-10-25 14:00:00|26.67|26.53|26.55|26.41|26.69|26.55|26.54|26.4|81
1729865100000|2024-10-25 14:05:00|26.54|26.4|26.65|26.51|26.65|26.51|26.52|26.38|96
1729865400000|2024-10-25 14:10:00|26.66|26.52|26.63|26.49|26.7|26.56|26.6|26.46|72
1729865700000|2024-10-25 14:15:00|26.64|26.5|26.7|26.56|26.7|26.56|26.62|26.48|87
1729866000000|2024-10-25 14:20:00|26.71|26.57|26.71|26.57|26.73|26.59|26.64|26.5|108
1729866300000|2024-10-25 14:25:00|26.72|26.58|26.73|26.59|26.76|26.62|26.71|26.57|96
1729866600000|2024-10-25 14:30:00|26.72|26.58|26.73|26.59|26.83|26.69|26.71|26.57|87
1729866900000|2024-10-25 14:35:00|26.72|26.58|26.69|26.55|26.74|26.6|26.67|26.53|64
1729867200000|2024-10-25 14:40:00|26.7|26.56|26.65|26.51|26.74|26.6|26.64|26.5|64
1729867500000|2024-10-25 14:45:00|26.66|26.52|26.66|26.52|26.7|26.56|26.61|26.47|87
1729867800000|2024-10-25 14:50:00|26.67|26.53|26.68|26.54|26.72|26.58|26.67|26.53|62
1729868100000|2024-10-25 14:55:00|26.69|26.55|26.67|26.53|26.69|26.55|26.65|26.51|79
1729868400000|2024-10-25 15:00:00|26.68|26.54|26.73|26.59|26.74|26.6|26.67|26.53|88
1729868700000|2024-10-25 15:05:00|26.72|26.58|26.69|26.55|26.73|26.59|26.67|26.53|96
1729869000000|2024-10-25 15:10:00|26.7|26.56|26.72|26.58|26.74|26.6|26.69|26.55|43
1729869300000|2024-10-25 15:15:00|26.74|26.6|26.76|26.62|26.76|26.62|26.72|26.58|13
1729869600000|2024-10-25 15:20:00|26.77|26.63|26.66|26.52|26.77|26.63|26.64|26.5|57
1729869900000|2024-10-25 15:25:00|26.65|26.51|26.57|26.43|26.69|26.55|26.57|26.43|71
1729870200000|2024-10-25 15:30:00|26.58|26.44|26.65|26.51|26.66|26.52|26.57|26.43|68
1729870500000|2024-10-25 15:35:00|26.64|26.5|26.58|26.44|26.65|26.51|26.58|26.44|85
1729870800000|2024-10-25 15:40:00|26.57|26.43|26.53|26.39|26.58|26.44|26.46|26.32|95
1729871100000|2024-10-25 15:45:00|26.52|26.38|26.37|26.23|26.52|26.38|26.37|26.23|73
1729871400000|2024-10-25 15:50:00|26.38|26.24|26.15|26.01|26.38|26.24|26.15|26.01|104
1729871700000|2024-10-25 15:55:00|26.16|26.02|26.2|26.06|26.24|26.1|26.14|26|77
1729872000000|2024-10-25 16:00:00|26.21|26.07|26.03|25.89|26.21|26.07|26.03|25.89|103
1729872300000|2024-10-25 16:05:00|26.02|25.88|26.11|25.97|26.11|25.97|25.91|25.77|102
1729872600000|2024-10-25 16:10:00|26.12|25.98|26.25|26.11|26.25|26.11|26.1|25.96|132
1729872900000|2024-10-25 16:15:00|26.24|26.1|26.25|26.11|26.28|26.14|26.2|26.06|78
1729873200000|2024-10-25 16:20:00|26.26|26.12|26.2|26.06|26.28|26.14|26.15|26.01|105
1729873500000|2024-10-25 16:25:00|26.19|26.05|26.13|25.99|26.25|26.11|26.13|25.99|77
1729873800000|2024-10-25 16:30:00|26.12|25.98|26.14|26|26.17|26.03|26.03|25.89|123
1729874100000|2024-10-25 16:35:00|26.15|26.01|26.21|26.07|26.23|26.09|26.07|25.93|103
1729874400000|2024-10-25 16:40:00|26.2|26.06|26.25|26.11|26.28|26.14|26.17|26.03|64
1729874700000|2024-10-25 16:45:00|26.26|26.12|26.27|26.13|26.29|26.15|26.24|26.1|68
1729875000000|2024-10-25 16:50:00|26.26|26.12|26.31|26.17|26.33|26.19|26.26|26.12|50
1729875300000|2024-10-25 16:55:00|26.3|26.16|26.24|26.1|26.31|26.17|26.22|26.08|45
1729875600000|2024-10-25 17:00:00|26.25|26.11|26.24|26.1|26.28|26.14|26.21|26.07|82
1729875900000|2024-10-25 17:05:00|26.25|26.11|26.28|26.14|26.28|26.14|26.19|26.05|80
1729876200000|2024-10-25 17:10:00|26.29|26.15|26.22|26.08|26.31|26.17|26.22|26.08|84
1729876500000|2024-10-25 17:15:00|26.14|26|26.11|25.97|26.14|26|26.11|25.97|26
1729876800000|2024-10-25 17:20:00|26.1|25.96|26.11|25.97|26.12|25.98|26|25.86|84
1729877100000|2024-10-25 17:25:00|26.1|25.96|26.09|25.95|26.13|25.99|26.07|25.93|86
1729877400000|2024-10-25 17:30:00|26.08|25.94|26.05|25.91|26.14|26|26.04|25.9|58
1729877700000|2024-10-25 17:35:00|26.04|25.9|26.09|25.95|26.13|25.99|26.04|25.9|66
1729878000000|2024-10-25 17:40:00|26.08|25.94|26.06|25.92|26.11|25.97|26.03|25.89|73
1729878300000|2024-10-25 17:45:00|26.05|25.91|26.08|25.94|26.12|25.98|26.04|25.9|84
1729878600000|2024-10-25 17:50:00|26.07|25.93|26.03|25.89|26.1|25.96|25.98|25.84|75
1729878900000|2024-10-25 17:55:00|26.02|25.88|25.85|25.71|26.02|25.88|25.79|25.65|142
1729879200000|2024-10-25 18:00:00|25.84|25.7|25.82|25.68|25.84|25.7|25.68|25.54|183
1729879500000|2024-10-25 18:05:00|25.81|25.67|25.63|25.49|25.84|25.7|25.63|25.49|183
1729879800000|2024-10-25 18:10:00|25.62|25.48|25.96|25.82|25.97|25.83|25.49|25.35|270
1729880100000|2024-10-25 18:15:00|25.97|25.83|25.98|25.84|26.03|25.89|25.87|25.73|175
1729880400000|2024-10-25 18:20:00|25.99|25.85|26|25.86|26.04|25.9|25.89|25.75|138
1729880700000|2024-10-25 18:25:00|26.01|25.87|26.11|25.97|26.13|25.99|26|25.86|106
1729881000000|2024-10-25 18:30:00|26.1|25.96|26.1|25.96|26.14|26|26.03|25.89|105
1729881300000|2024-10-25 18:35:00|26.09|25.95|26.08|25.94|26.12|25.98|26.05|25.91|90
1729881600000|2024-10-25 18:40:00|26.07|25.93|26.08|25.94|26.1|25.96|26.07|25.93|26
1729881900000|2024-10-25 18:45:00|26.02|25.88|26.06|25.92|26.07|25.93|25.99|25.85|83
1729882200000|2024-10-25 18:50:00|26.07|25.93|26.04|25.9|26.07|25.93|26|25.86|55
1729882500000|2024-10-25 18:55:00|26.03|25.89|25.93|25.79|26.04|25.9|25.91|25.77|71
1729882800000|2024-10-25 19:00:00|25.94|25.8|25.86|25.72|26.01|25.87|25.84|25.7|117
1729883100000|2024-10-25 19:05:00|25.87|25.73|25.89|25.75|25.94|25.8|25.83|25.69|123
1729883400000|2024-10-25 19:10:00|25.88|25.74|25.91|25.77|25.93|25.79|25.86|25.72|67
1729883700000|2024-10-25 19:15:00|25.9|25.76|25.8|25.66|25.91|25.77|25.8|25.66|132
1729884000000|2024-10-25 19:20:00|25.81|25.67|25.86|25.72|25.89|25.75|25.78|25.64|90
1729884300000|2024-10-25 19:25:00|25.87|25.73|25.86|25.72|25.94|25.8|25.84|25.7|76
1729884600000|2024-10-25 19:30:00|25.87|25.73|25.93|25.79|25.97|25.83|25.85|25.71|102
1729884900000|2024-10-25 19:35:00|25.94|25.8|25.95|25.81|25.97|25.83|25.9|25.76|80
1729885200000|2024-10-25 19:40:00|25.96|25.82|25.95|25.81|25.98|25.84|25.94|25.8|71
1729885500000|2024-10-25 19:45:00|25.96|25.82|25.96|25.82|25.98|25.84|25.94|25.8|73
1729885800000|2024-10-25 19:50:00|25.95|25.81|25.99|25.85|26|25.86|25.93|25.79|49
1729886100000|2024-10-25 19:55:00|25.98|25.84|25.96|25.82|26.02|25.88|25.96|25.82|43
1729886400000|2024-10-25 20:00:00|25.95|25.81|25.94|25.8|25.97|25.83|25.92|25.78|80
1729886700000|2024-10-25 20:05:00|25.95|25.81|26|25.86|26|25.86|25.95|25.81|70
1729887000000|2024-10-25 20:10:00|25.99|25.85|25.96|25.82|25.99|25.85|25.95|25.81|34
1729887300000|2024-10-25 20:15:00|25.95|25.81|25.9|25.76|25.96|25.82|25.89|25.75|66
1729887600000|2024-10-25 20:20:00|25.89|25.75|25.85|25.71|25.9|25.76|25.79|25.65|62
1729887900000|2024-10-25 20:25:00|25.86|25.72|25.89|25.75|25.91|25.77|25.85|25.71|108
1729888200000|2024-10-25 20:30:00|25.9|25.76|25.97|25.83|25.98|25.84|25.86|25.72|120
1729888500000|2024-10-25 20:35:00|25.98|25.84|25.9|25.76|25.98|25.84|25.89|25.75|93
1729888800000|2024-10-25 20:40:00|25.89|25.75|25.8|25.66|25.91|25.77|25.8|25.66|122
1729889100000|2024-10-25 20:45:00|25.79|25.65|25.8|25.66|25.81|25.67|25.77|25.63|104
1729889400000|2024-10-25 20:50:00|25.79|25.65|25.87|25.73|25.9|25.76|25.79|25.65|127
1729889700000|2024-10-25 20:55:00|25.88|25.74|25.86|25.72|25.9|25.76|25.85|25.71|81
1729926000000|2024-10-26 07:00:00|25.57|25.43|25.6|25.46|25.61|25.47|25.57|25.43|47
1729926300000|2024-10-26 07:05:00|25.61|25.47|25.59|25.45|25.62|25.48|25.58|25.44|37
1729926600000|2024-10-26 07:10:00|25.6|25.46|25.64|25.5|25.65|25.51|25.58|25.44|50
1729926900000|2024-10-26 07:15:00|25.63|25.49|25.54|25.4|25.64|25.5|25.53|25.39|65
1729927200000|2024-10-26 07:20:00|25.53|25.39|25.57|25.43|25.57|25.43|25.52|25.38|33
1729927500000|2024-10-26 07:25:00|25.58|25.44|25.57|25.43|25.59|25.45|25.56|25.42|90
1729927800000|2024-10-26 07:30:00|25.58|25.44|25.57|25.43|25.6|25.46|25.56|25.42|83
1729928100000|2024-10-26 07:35:00|25.58|25.44|25.52|25.38|25.59|25.45|25.52|25.38|37
1729928400000|2024-10-26 07:40:00|25.53|25.39|25.52|25.38|25.56|25.42|25.52|25.38|24
1729928700000|2024-10-26 07:45:00|25.53|25.39|25.51|25.37|25.53|25.39|25.51|25.37|21
1729929000000|2024-10-26 07:50:00|25.5|25.36|25.51|25.37|25.51|25.37|25.49|25.35|48
1729929300000|2024-10-26 07:55:00|25.52|25.38|25.49|25.35|25.53|25.39|25.48|25.34|74
1729929600000|2024-10-26 08:00:00|25.48|25.34|25.51|25.37|25.51|25.37|25.47|25.33|72
1729929900000|2024-10-26 08:05:00|25.5|25.36|25.55|25.41|25.55|25.41|25.5|25.36|68
1729930200000|2024-10-26 08:10:00|25.54|25.4|25.55|25.41|25.55|25.41|25.53|25.39|62
1729930500000|2024-10-26 08:15:00|25.56|25.42|25.5|25.36|25.58|25.44|25.49|25.35|65
1729930800000|2024-10-26 08:20:00|25.51|25.37|25.52|25.38|25.52|25.38|25.49|25.35|28
1729931100000|2024-10-26 08:25:00|25.53|25.39|25.52|25.38|25.53|25.39|25.5|25.36|70
1729931400000|2024-10-26 08:30:00|25.53|25.39|25.54|25.4|25.57|25.43|25.52|25.38|62
1729931700000|2024-10-26 08:35:00|25.53|25.39|25.53|25.39|25.54|25.4|25.51|25.37|55
1729932000000|2024-10-26 08:40:00|25.52|25.38|25.53|25.39|25.56|25.42|25.51|25.37|58
1729932300000|2024-10-26 08:45:00|25.54|25.4|25.6|25.46|25.62|25.48|25.53|25.39|69
1729932600000|2024-10-26 08:50:00|25.61|25.47|25.59|25.45|25.61|25.47|25.58|25.44|61
1729932900000|2024-10-26 08:55:00|25.58|25.44|25.59|25.45|25.6|25.46|25.58|25.44|20
1729933200000|2024-10-26 09:00:00|25.6|25.46|25.61|25.47|25.62|25.48|25.58|25.44|24
1729933500000|2024-10-26 09:05:00|25.62|25.48|25.61|25.47|25.62|25.48|25.59|25.45|46
1729933800000|2024-10-26 09:10:00|25.62|25.48|25.63|25.49|25.64|25.5|25.62|25.48|32
1729934100000|2024-10-26 09:15:00|25.64|25.5|25.68|25.54|25.68|25.54|25.63|25.49|47
1729934400000|2024-10-26 09:20:00|25.67|25.53|25.68|25.54|25.68|25.54|25.66|25.52|86
1729934700000|2024-10-26 09:25:00|25.67|25.53|25.68|25.54|25.72|25.58|25.66|25.52|80
1729935000000|2024-10-26 09:30:00|25.67|25.53|25.65|25.51|25.68|25.54|25.64|25.5|59
1729935300000|2024-10-26 09:35:00|25.66|25.52|25.66|25.52|25.67|25.53|25.65|25.51|83
1729935600000|2024-10-26 09:40:00|25.67|25.53|25.64|25.5|25.67|25.53|25.63|25.49|50
1729935900000|2024-10-26 09:45:00|25.63|25.49|25.65|25.51|25.66|25.52|25.63|25.49|47
1729936200000|2024-10-26 09:50:00|25.66|25.52|25.65|25.51|25.67|25.53|25.64|25.5|43
1729936500000|2024-10-26 09:55:00|25.66|25.52|25.63|25.49|25.66|25.52|25.63|25.49|42
1729936800000|2024-10-26 10:00:00|25.64|25.5|25.65|25.51|25.66|25.52|25.63|25.49|42
1729937100000|2024-10-26 10:05:00|25.64|25.5|25.69|25.55|25.69|25.55|25.64|25.5|70
1729937400000|2024-10-26 10:10:00|25.68|25.54|25.69|25.55|25.7|25.56|25.68|25.54|42
1729937700000|2024-10-26 10:15:00|25.7|25.56|25.7|25.56|25.71|25.57|25.69|25.55|41
1729938000000|2024-10-26 10:20:00|25.69|25.55|25.71|25.57|25.71|25.57|25.69|25.55|55
1729938300000|2024-10-26 10:25:00|25.7|25.56|25.69|25.55|25.71|25.57|25.68|25.54|64
1729938600000|2024-10-26 10:30:00|25.68|25.54|25.67|25.53|25.7|25.56|25.67|25.53|64
1729938900000|2024-10-26 10:35:00|25.66|25.52|25.62|25.48|25.67|25.53|25.62|25.48|25
1729939200000|2024-10-26 10:40:00|25.63|25.49|25.59|25.45|25.63|25.49|25.59|25.45|75
1729939500000|2024-10-26 10:45:00|25.58|25.44|25.59|25.45|25.61|25.47|25.58|25.44|38
1729939800000|2024-10-26 10:50:00|25.6|25.46|25.65|25.51|25.66|25.52|25.6|25.46|38
1729940100000|2024-10-26 10:55:00|25.66|25.52|25.64|25.5|25.66|25.52|25.63|25.49|63
1729940400000|2024-10-26 11:00:00|25.65|25.51|25.63|25.49|25.67|25.53|25.62|25.48|75
1729940700000|2024-10-26 11:05:00|25.64|25.5|25.61|25.47|25.64|25.5|25.6|25.46|28
1729941000000|2024-10-26 11:10:00|25.62|25.48|25.61|25.47|25.62|25.48|25.61|25.47|36
1729941300000|2024-10-26 11:15:00|25.62|25.48|25.63|25.49|25.64|25.5|25.61|25.47|32
1729941600000|2024-10-26 11:20:00|25.64|25.5|25.61|25.47|25.64|25.5|25.61|25.47|32
1729941900000|2024-10-26 11:25:00|25.62|25.48|25.6|25.46|25.62|25.48|25.6|25.46|81
1729942200000|2024-10-26 11:30:00|25.61|25.47|25.61|25.47|25.62|25.48|25.6|25.46|43
1729942500000|2024-10-26 11:35:00|25.62|25.48|25.66|25.52|25.66|25.52|25.61|25.47|29
1729942800000|2024-10-26 11:40:00|25.65|25.51|25.71|25.57|25.71|25.57|25.65|25.51|47
1729943100000|2024-10-26 11:45:00|25.7|25.56|25.67|25.53|25.71|25.57|25.67|25.53|50
1729943400000|2024-10-26 11:50:00|25.68|25.54|25.7|25.56|25.71|25.57|25.67|25.53|99
1729943700000|2024-10-26 11:55:00|25.69|25.55|25.68|25.54|25.7|25.56|25.68|25.54|32
1729944000000|2024-10-26 12:00:00|25.67|25.53|25.71|25.57|25.72|25.58|25.66|25.52|47
1729944300000|2024-10-26 12:05:00|25.7|25.56|25.68|25.54|25.7|25.56|25.66|25.52|41
1729944600000|2024-10-26 12:10:00|25.67|25.53|25.68|25.54|25.69|25.55|25.66|25.52|26
1729944900000|2024-10-26 12:15:00|25.67|25.53|25.67|25.53|25.69|25.55|25.66|25.52|31
1729945200000|2024-10-26 12:20:00|25.68|25.54|25.66|25.52|25.69|25.55|25.66|25.52|25
1729945500000|2024-10-26 12:25:00|25.65|25.51|25.67|25.53|25.68|25.54|25.65|25.51|17
1729945800000|2024-10-26 12:30:00|25.66|25.52|25.67|25.53|25.69|25.55|25.66|25.52|44
1729946100000|2024-10-26 12:35:00|25.66|25.52|25.67|25.53|25.68|25.54|25.65|25.51|48
1729946400000|2024-10-26 12:40:00|25.68|25.54|25.71|25.57|25.74|25.6|25.68|25.54|38
1729946700000|2024-10-26 12:45:00|25.7|25.56|25.67|25.53|25.71|25.57|25.67|25.53|36
1729947000000|2024-10-26 12:50:00|25.68|25.54|25.66|25.52|25.68|25.54|25.65|25.51|65
1729947300000|2024-10-26 12:55:00|25.65|25.51|25.65|25.51|25.66|25.52|25.64|25.5|15
1729947600000|2024-10-26 13:00:00|25.66|25.52|25.63|25.49|25.66|25.52|25.61|25.47|66
1729947900000|2024-10-26 13:05:00|25.64|25.5|25.6|25.46|25.64|25.5|25.6|25.46|81
1729948200000|2024-10-26 13:10:00|25.59|25.45|25.61|25.47|25.63|25.49|25.58|25.44|76
1729948500000|2024-10-26 13:15:00|25.6|25.46|25.56|25.42|25.63|25.49|25.56|25.42|79
1729948800000|2024-10-26 13:20:00|25.55|25.41|25.63|25.49|25.64|25.5|25.53|25.39|96
1729949100000|2024-10-26 13:25:00|25.64|25.5|25.61|25.47|25.64|25.5|25.6|25.46|34
1729949400000|2024-10-26 13:30:00|25.6|25.46|25.6|25.46|25.63|25.49|25.59|25.45|67
1729949700000|2024-10-26 13:35:00|25.59|25.45|25.59|25.45|25.61|25.47|25.58|25.44|53
1729950000000|2024-10-26 13:40:00|25.58|25.44|25.55|25.41|25.58|25.44|25.54|25.4|22
1729950300000|2024-10-26 13:45:00|25.54|25.4|25.42|25.28|25.54|25.4|25.41|25.27|93
1729950600000|2024-10-26 13:50:00|25.43|25.29|25.39|25.25|25.43|25.29|25.37|25.23|91
1729950900000|2024-10-26 13:55:00|25.38|25.24|25.35|25.21|25.41|25.27|25.35|25.21|48
1729951200000|2024-10-26 14:00:00|25.34|25.2|25.34|25.2|25.39|25.25|25.33|25.19|89
1729951500000|2024-10-26 14:05:00|25.35|25.21|25.36|25.22|25.4|25.26|25.35|25.21|124
1729951800000|2024-10-26 14:10:00|25.37|25.23|25.37|25.23|25.4|25.26|25.37|25.23|85
1729952100000|2024-10-26 14:15:00|25.38|25.24|25.33|25.19|25.4|25.26|25.29|25.15|102
1729952400000|2024-10-26 14:20:00|25.32|25.18|25.26|25.12|25.33|25.19|25.24|25.1|125
1729952700000|2024-10-26 14:25:00|25.27|25.13|25.32|25.18|25.35|25.21|25.27|25.13|45
1729953000000|2024-10-26 14:30:00|25.31|25.17|25.27|25.13|25.32|25.18|25.24|25.1|86
1729953300000|2024-10-26 14:35:00|25.28|25.14|25.2|25.06|25.31|25.17|25.2|25.06|47
1729953600000|2024-10-26 14:40:00|25.19|25.05|25.19|25.05|25.21|25.07|25.16|25.02|117
1729953900000|2024-10-26 14:45:00|25.2|25.06|25.13|24.99|25.22|25.08|25.12|24.98|76
1729954200000|2024-10-26 14:50:00|25.12|24.98|25.14|25|25.19|25.05|25.12|24.98|91
1729954500000|2024-10-26 14:55:00|25.15|25.01|25.01|24.87|25.15|25.01|24.99|24.85|98
1729954800000|2024-10-26 15:00:00|25.02|24.88|25.07|24.93|25.08|24.94|24.98|24.84|161
1729955100000|2024-10-26 15:05:00|25.08|24.94|25.08|24.94|25.1|24.96|24.99|24.85|121
1729955400000|2024-10-26 15:10:00|25.07|24.93|25.03|24.89|25.09|24.95|25.02|24.88|89
1729955700000|2024-10-26 15:15:00|25.04|24.9|25.1|24.96|25.11|24.97|24.99|24.85|153
1729956000000|2024-10-26 15:20:00|25.11|24.97|25.11|24.97|25.18|25.04|25.1|24.96|113
1729956300000|2024-10-26 15:25:00|25.12|24.98|25.11|24.97|25.13|24.99|25.06|24.92|112
1729956600000|2024-10-26 15:30:00|25.12|24.98|25.09|24.95|25.13|24.99|25.03|24.89|142
1729956900000|2024-10-26 15:35:00|25.08|24.94|25.14|25|25.14|25|25.04|24.9|104
1729957200000|2024-10-26 15:40:00|25.15|25.01|25.23|25.09|25.23|25.09|25.14|25|106
1729957500000|2024-10-26 15:45:00|25.22|25.08|25.19|25.05|25.24|25.1|25.16|25.02|98
1729957800000|2024-10-26 15:50:00|25.18|25.04|25.16|25.02|25.19|25.05|25.15|25.01|41
1729958100000|2024-10-26 15:55:00|25.15|25.01|25.14|25|25.17|25.03|25.12|24.98|40
1729958400000|2024-10-26 16:00:00|25.15|25.01|25.22|25.08|25.22|25.08|25.13|24.99|104
1729958700000|2024-10-26 16:05:00|25.21|25.07|25.17|25.03|25.23|25.09|25.16|25.02|85
1729959000000|2024-10-26 16:10:00|25.16|25.02|25.13|24.99|25.18|25.04|25.11|24.97|70
1729959300000|2024-10-26 16:15:00|25.14|25|25.07|24.93|25.15|25.01|25.05|24.91|70
1729959600000|2024-10-26 16:20:00|25.08|24.94|25.1|24.96|25.11|24.97|25.06|24.92|55
1729959900000|2024-10-26 16:25:00|25.09|24.95|25.16|25.02|25.18|25.04|25.09|24.95|76
1729960200000|2024-10-26 16:30:00|25.17|25.03|25.18|25.04|25.22|25.08|25.15|25.01|62
1729960500000|2024-10-26 16:35:00|25.17|25.03|25.16|25.02|25.17|25.03|25.13|24.99|82
1729960800000|2024-10-26 16:40:00|25.15|25.01|25.16|25.02|25.18|25.04|25.15|25.01|86
1729961100000|2024-10-26 16:45:00|25.17|25.03|25.28|25.14|25.3|25.16|25.16|25.02|88
1729961400000|2024-10-26 16:50:00|25.29|25.15|25.27|25.13|25.31|25.17|25.25|25.11|55
1729961700000|2024-10-26 16:55:00|25.26|25.12|25.28|25.14|25.29|25.15|25.25|25.11|55
1729962000000|2024-10-26 17:00:00|25.27|25.13|25.3|25.16|25.31|25.17|25.27|25.13|54
1729962300000|2024-10-26 17:05:00|25.29|25.15|25.3|25.16|25.33|25.19|25.28|25.14|56
1729962600000|2024-10-26 17:10:00|25.31|25.17|25.31|25.17|25.34|25.2|25.3|25.16|79
1729962900000|2024-10-26 17:15:00|25.32|25.18|25.3|25.16|25.33|25.19|25.28|25.14|57
1729963200000|2024-10-26 17:20:00|25.31|25.17|25.29|25.15|25.31|25.17|25.28|25.14|36
1729963500000|2024-10-26 17:25:00|25.3|25.16|25.33|25.19|25.34|25.2|25.3|25.16|57
1729963800000|2024-10-26 17:30:00|25.32|25.18|25.33|25.19|25.33|25.19|25.31|25.17|54
1729964100000|2024-10-26 17:35:00|25.34|25.2|25.35|25.21|25.4|25.26|25.34|25.2|74
1729964400000|2024-10-26 17:40:00|25.34|25.2|25.35|25.21|25.35|25.21|25.31|25.17|56
1729964700000|2024-10-26 17:45:00|25.34|25.2|25.35|25.21|25.35|25.21|25.31|25.17|56
1729965000000|2024-10-26 17:50:00|25.34|25.2|25.33|25.19|25.36|25.22|25.32|25.18|63
1729965300000|2024-10-26 17:55:00|25.34|25.2|25.33|25.19|25.34|25.2|25.31|25.17|44
1729965600000|2024-10-26 18:00:00|25.34|25.2|25.34|25.2|25.36|25.22|25.33|25.19|73
1729965900000|2024-10-26 18:05:00|25.33|25.19|25.39|25.25|25.41|25.27|25.31|25.17|57
1729966200000|2024-10-26 18:10:00|25.4|25.26|25.38|25.24|25.41|25.27|25.37|25.23|65
1729966500000|2024-10-26 18:15:00|25.39|25.25|25.36|25.22|25.39|25.25|25.35|25.21|90
1729966800000|2024-10-26 18:20:00|25.35|25.21|25.37|25.23|25.38|25.24|25.35|25.21|23
1729967100000|2024-10-26 18:25:00|25.38|25.24|25.38|25.24|25.38|25.24|25.35|25.21|43
1729967400000|2024-10-26 18:30:00|25.39|25.25|25.39|25.25|25.4|25.26|25.37|25.23|83
1729967700000|2024-10-26 18:35:00|25.38|25.24|25.4|25.26|25.4|25.26|25.37|25.23|107
1729968000000|2024-10-26 18:40:00|25.41|25.27|25.38|25.24|25.41|25.27|25.36|25.22|42
1729968300000|2024-10-26 18:45:00|25.39|25.25|25.38|25.24|25.39|25.25|25.37|25.23|56
1729968600000|2024-10-26 18:50:00|25.39|25.25|25.41|25.27|25.42|25.28|25.38|25.24|78
1729968900000|2024-10-26 18:55:00|25.4|25.26|25.39|25.25|25.41|25.27|25.38|25.24|30
1729969200000|2024-10-26 19:00:00|25.38|25.24|25.43|25.29|25.44|25.3|25.38|25.24|56
1729969500000|2024-10-26 19:05:00|25.44|25.3|25.44|25.3|25.45|25.31|25.42|25.28|56
1729969800000|2024-10-26 19:10:00|25.45|25.31|25.52|25.38|25.52|25.38|25.44|25.3|99
1729970100000|2024-10-26 19:15:00|25.51|25.37|25.49|25.35|25.53|25.39|25.49|25.35|83
1729970400000|2024-10-26 19:20:00|25.5|25.36|25.48|25.34|25.5|25.36|25.47|25.33|65
1729970700000|2024-10-26 19:25:00|25.47|25.33|25.48|25.34|25.49|25.35|25.46|25.32|50
1729971000000|2024-10-26 19:30:00|25.47|25.33|25.47|25.33|25.48|25.34|25.46|25.32|41
1729971300000|2024-10-26 19:35:00|25.46|25.32|25.44|25.3|25.46|25.32|25.44|25.3|33
1729971600000|2024-10-26 19:40:00|25.45|25.31|25.43|25.29|25.45|25.31|25.42|25.28|67
1729971900000|2024-10-26 19:45:00|25.44|25.3|25.48|25.34|25.48|25.34|25.43|25.29|29
1729972200000|2024-10-26 19:50:00|25.47|25.33|25.5|25.36|25.5|25.36|25.46|25.32|48
1729972500000|2024-10-26 19:55:00|25.49|25.35|25.49|25.35|25.52|25.38|25.49|25.35|37
1729972800000|2024-10-26 20:00:00|25.5|25.36|25.49|25.35|25.5|25.36|25.48|25.34|68
1729973100000|2024-10-26 20:05:00|25.5|25.36|25.53|25.39|25.53|25.39|25.49|25.35|72
1729973400000|2024-10-26 20:10:00|25.54|25.4|25.53|25.39|25.55|25.41|25.51|25.37|44
1729973700000|2024-10-26 20:15:00|25.54|25.4|25.57|25.43|25.57|25.43|25.54|25.4|54
1729974000000|2024-10-26 20:20:00|25.58|25.44|25.66|25.52|25.67|25.53|25.58|25.44|73
1729974300000|2024-10-26 20:25:00|25.67|25.53|25.66|25.52|25.67|25.53|25.6|25.46|76
1729974600000|2024-10-26 20:30:00|25.65|25.51|25.59|25.45|25.68|25.54|25.59|25.45|82
1729974900000|2024-10-26 20:35:00|25.6|25.46|25.57|25.43|25.6|25.46|25.56|25.42|42
1729975200000|2024-10-26 20:40:00|25.58|25.44|25.57|25.43|25.59|25.45|25.56|25.42|32
1729975500000|2024-10-26 20:45:00|25.56|25.42|25.56|25.42|25.59|25.45|25.55|25.41|39
1729975800000|2024-10-26 20:50:00|25.55|25.41|25.53|25.39|25.56|25.42|25.52|25.38|23
1729976100000|2024-10-26 20:55:00|25.52|25.38|25.53|25.39|25.54|25.4|25.52|25.38|54
1729976400000|2024-10-26 21:00:00|25.54|25.4|25.55|25.41|25.55|25.41|25.53|25.39|46
1729976700000|2024-10-26 21:05:00|25.56|25.42|25.54|25.4|25.56|25.42|25.54|25.4|21
1729977000000|2024-10-26 21:10:00|25.53|25.39|25.51|25.37|25.54|25.4|25.51|25.37|19
1729977300000|2024-10-26 21:15:00|25.52|25.38|25.51|25.37|25.53|25.39|25.5|25.36|42
1729977600000|2024-10-26 21:20:00|25.5|25.36|25.49|25.35|25.52|25.38|25.49|25.35|34
1729977900000|2024-10-26 21:25:00|25.48|25.34|25.47|25.33|25.49|25.35|25.47|25.33|92
1729978200000|2024-10-26 21:30:00|25.48|25.34|25.51|25.37|25.51|25.37|25.47|25.33|88
1729978500000|2024-10-26 21:35:00|25.5|25.36|25.46|25.32|25.51|25.37|25.46|25.32|35
1729978800000|2024-10-26 21:40:00|25.45|25.31|25.43|25.29|25.46|25.32|25.42|25.28|47
1729979100000|2024-10-26 21:45:00|25.42|25.28|25.4|25.26|25.43|25.29|25.4|25.26|31
1729979400000|2024-10-26 21:50:00|25.41|25.27|25.43|25.29|25.43|25.29|25.4|25.26|117
1729979700000|2024-10-26 21:55:00|25.42|25.28|25.44|25.3|25.46|25.32|25.42|25.28|45
1729980000000|2024-10-26 22:00:00|25.43|25.29|25.43|25.29|25.45|25.31|25.39|25.25|89
1729980300000|2024-10-26 22:05:00|25.42|25.28|25.42|25.28|25.43|25.29|25.4|25.26|55
1729980600000|2024-10-26 22:10:00|25.43|25.29|25.43|25.29|25.44|25.3|25.42|25.28|33
1729980900000|2024-10-26 22:15:00|25.42|25.28|25.41|25.27|25.43|25.29|25.4|25.26|42
1729981200000|2024-10-26 22:20:00|25.4|25.26|25.4|25.26|25.42|25.28|25.39|25.25|47
1729981500000|2024-10-26 22:25:00|25.39|25.25|25.39|25.25|25.41|25.27|25.38|25.24|45
1729981800000|2024-10-26 22:30:00|25.4|25.26|25.37|25.23|25.4|25.26|25.36|25.22|58
1729982100000|2024-10-26 22:35:00|25.38|25.24|25.39|25.25|25.39|25.25|25.36|25.22|76
1729982400000|2024-10-26 22:40:00|25.38|25.24|25.38|25.24|25.39|25.25|25.36|25.22|108
1729982700000|2024-10-26 22:45:00|25.37|25.23|25.36|25.22|25.39|25.25|25.36|25.22|32
1729983000000|2024-10-26 22:50:00|25.37|25.23|25.36|25.22|25.38|25.24|25.36|25.22|36
1729983300000|2024-10-26 22:55:00|25.37|25.23|25.38|25.24|25.38|25.24|25.36|25.22|90
1729983600000|2024-10-26 23:00:00|25.37|25.23|25.4|25.26|25.41|25.27|25.37|25.23|80
1729983900000|2024-10-26 23:05:00|25.41|25.27|25.4|25.26|25.41|25.27|25.39|25.25|68
1729984200000|2024-10-26 23:10:00|25.41|25.27|25.4|25.26|25.41|25.27|25.39|25.25|30
1729984500000|2024-10-26 23:15:00|25.39|25.25|25.4|25.26|25.41|25.27|25.39|25.25|80
1729984800000|2024-10-26 23:20:00|25.41|25.27|25.42|25.28|25.42|25.28|25.4|25.26|18
1729985100000|2024-10-26 23:25:00|25.41|25.27|25.45|25.31|25.46|25.32|25.41|25.27|67
1729985400000|2024-10-26 23:30:00|25.46|25.32|25.49|25.35|25.49|25.35|25.44|25.3|42
1729985700000|2024-10-26 23:35:00|25.5|25.36|25.49|25.35|25.5|25.36|25.48|25.34|24
1729986000000|2024-10-26 23:40:00|25.48|25.34|25.49|25.35|25.5|25.36|25.48|25.34|20
1729986300000|2024-10-26 23:45:00|25.48|25.34|25.46|25.32|25.49|25.35|25.46|25.32|71
1729986600000|2024-10-26 23:50:00|25.47|25.33|25.46|25.32|25.47|25.33|25.46|25.32|26
1729986900000|2024-10-26 23:55:00|25.47|25.33|25.47|25.33|25.48|25.34|25.47|25.33|11
1729987200000|2024-10-27 00:00:00|25.48|25.34|25.45|25.31|25.48|25.34|25.44|25.3|34
1729987500000|2024-10-27 00:05:00|25.44|25.3|25.42|25.28|25.45|25.31|25.41|25.27|33
1729987800000|2024-10-27 00:10:00|25.41|25.27|25.41|25.27|25.42|25.28|25.4|25.26|11
1729988100000|2024-10-27 00:15:00|25.4|25.26|25.38|25.24|25.4|25.26|25.37|25.23|27
1729988400000|2024-10-27 00:20:00|25.39|25.25|25.4|25.26|25.42|25.28|25.38|25.24|22
1729988700000|2024-10-27 00:25:00|25.39|25.25|25.44|25.3|25.45|25.31|25.39|25.25|62
1729989000000|2024-10-27 00:30:00|25.43|25.29|25.41|25.27|25.43|25.29|25.4|25.26|37
1729989300000|2024-10-27 00:35:00|25.42|25.28|25.4|25.26|25.43|25.29|25.39|25.25|55
1729989600000|2024-10-27 00:40:00|25.41|25.27|25.42|25.28|25.44|25.3|25.4|25.26|40
1729989900000|2024-10-27 00:45:00|25.43|25.29|25.36|25.22|25.43|25.29|25.36|25.22|24
1729990200000|2024-10-27 00:50:00|25.37|25.23|25.41|25.27|25.42|25.28|25.36|25.22|83
1729990500000|2024-10-27 00:55:00|25.4|25.26|25.38|25.24|25.41|25.27|25.38|25.24|43
1729990800000|2024-10-27 01:00:00|25.39|25.25|25.35|25.21|25.39|25.25|25.33|25.19|57
1729991100000|2024-10-27 01:05:00|25.34|25.2|25.33|25.19|25.36|25.22|25.33|25.19|94
1729991400000|2024-10-27 01:10:00|25.32|25.18|25.32|25.18|25.33|25.19|25.32|25.18|37
1729991700000|2024-10-27 01:15:00|25.31|25.17|25.33|25.19|25.35|25.21|25.31|25.17|49
1729992000000|2024-10-27 01:20:00|25.32|25.18|25.32|25.18|25.34|25.2|25.31|25.17|23
1729992300000|2024-10-27 01:25:00|25.33|25.19|25.33|25.19|25.34|25.2|25.32|25.18|49
1729992600000|2024-10-27 01:30:00|25.32|25.18|25.38|25.24|25.38|25.24|25.31|25.17|91
1729992900000|2024-10-27 01:35:00|25.37|25.23|25.4|25.26|25.42|25.28|25.37|25.23|50
1729993200000|2024-10-27 01:40:00|25.41|25.27|25.39|25.25|25.41|25.27|25.39|25.25|35
1729993500000|2024-10-27 01:45:00|25.4|25.26|25.45|25.31|25.46|25.32|25.38|25.24|85
1729993800000|2024-10-27 01:50:00|25.44|25.3|25.5|25.36|25.51|25.37|25.44|25.3|51
1729994100000|2024-10-27 01:55:00|25.49|25.35|25.45|25.31|25.49|25.35|25.45|25.31|29
1729994400000|2024-10-27 02:00:00|25.46|25.32|25.47|25.33|25.48|25.34|25.44|25.3|54
1729994700000|2024-10-27 02:05:00|25.46|25.32|25.51|25.37|25.52|25.38|25.46|25.32|84
1729995000000|2024-10-27 02:10:00|25.5|25.36|25.5|25.36|25.52|25.38|25.48|25.34|51
1729995300000|2024-10-27 02:15:00|25.49|25.35|25.45|25.31|25.49|25.35|25.45|25.31|11
1729995600000|2024-10-27 02:20:00|25.44|25.3|25.43|25.29|25.44|25.3|25.42|25.28|40
1729995900000|2024-10-27 02:25:00|25.44|25.3|25.43|25.29|25.44|25.3|25.42|25.28|40
1729996200000|2024-10-27 02:30:00|25.42|25.28|25.44|25.3|25.46|25.32|25.42|25.28|43
1729996500000|2024-10-27 02:35:00|25.43|25.29|25.44|25.3|25.46|25.32|25.43|25.29|70
1729996800000|2024-10-27 02:40:00|25.43|25.29|25.43|25.29|25.44|25.3|25.41|25.27|77
1729997100000|2024-10-27 02:45:00|25.42|25.28|25.42|25.28|25.43|25.29|25.41|25.27|49
1729997400000|2024-10-27 02:50:00|25.41|25.27|25.43|25.29|25.45|25.31|25.41|25.27|53
1729997700000|2024-10-27 02:55:00|25.42|25.28|25.41|25.27|25.44|25.3|25.41|25.27|54
1729998000000|2024-10-27 03:00:00|25.42|25.28|25.39|25.25|25.42|25.28|25.38|25.24|44
1729998300000|2024-10-27 03:05:00|25.4|25.26|25.4|25.26|25.42|25.28|25.4|25.26|27
1729998600000|2024-10-27 03:10:00|25.39|25.25|25.43|25.29|25.44|25.3|25.39|25.25|67
1729998900000|2024-10-27 03:15:00|25.44|25.3|25.5|25.36|25.5|25.36|25.43|25.29|121
1729999200000|2024-10-27 03:20:00|25.48|25.34|25.56|25.42|25.58|25.44|25.48|25.34|54
1729999500000|2024-10-27 03:25:00|25.57|25.43|25.58|25.44|25.58|25.44|25.55|25.41|36
1729999800000|2024-10-27 03:30:00|25.59|25.45|25.59|25.45|25.61|25.47|25.57|25.43|58
1730000100000|2024-10-27 03:35:00|25.58|25.44|25.58|25.44|25.62|25.48|25.57|25.43|51
1730000400000|2024-10-27 03:40:00|25.57|25.43|25.57|25.43|25.58|25.44|25.56|25.42|13
1730000700000|2024-10-27 03:45:00|25.58|25.44|25.62|25.48|25.64|25.5|25.57|25.43|93
1730001000000|2024-10-27 03:50:00|25.63|25.49|25.64|25.5|25.66|25.52|25.62|25.48|60
1730001300000|2024-10-27 03:55:00|25.63|25.49|25.64|25.5|25.64|25.5|25.62|25.48|32
1730001600000|2024-10-27 04:00:00|25.65|25.51|25.63|25.49|25.66|25.52|25.62|25.48|63
1730001900000|2024-10-27 04:05:00|25.64|25.5|25.65|25.51|25.65|25.51|25.63|25.49|36
1730002200000|2024-10-27 04:10:00|25.64|25.5|25.64|25.5|25.65|25.51|25.62|25.48|19
1730002500000|2024-10-27 04:15:00|25.65|25.51|25.64|25.5|25.66|25.52|25.63|25.49|42
1730002800000|2024-10-27 04:20:00|25.63|25.49|25.62|25.48|25.64|25.5|25.62|25.48|26
1730003100000|2024-10-27 04:25:00|25.63|25.49|25.61|25.47|25.64|25.5|25.61|25.47|43
1730003400000|2024-10-27 04:30:00|25.62|25.48|25.6|25.46|25.62|25.48|25.59|25.45|55
1730003700000|2024-10-27 04:35:00|25.61|25.47|25.6|25.46|25.61|25.47|25.59|25.45|44
1730004000000|2024-10-27 04:40:00|25.59|25.45|25.58|25.44|25.6|25.46|25.58|25.44|8
1730004300000|2024-10-27 04:45:00|25.59|25.45|25.63|25.49|25.64|25.5|25.58|25.44|47
1730004600000|2024-10-27 04:50:00|25.64|25.5|25.63|25.49|25.64|25.5|25.61|25.47|60
1730004900000|2024-10-27 04:55:00|25.64|25.5|25.62|25.48|25.64|25.5|25.61|25.47|121
1730005200000|2024-10-27 05:00:00|25.61|25.47|25.63|25.49|25.63|25.49|25.6|25.46|17
1730005500000|2024-10-27 05:05:00|25.64|25.5|25.65|25.51|25.65|25.51|25.64|25.5|18
1730005800000|2024-10-27 05:10:00|25.64|25.5|25.64|25.5|25.64|25.5|25.6|25.46|41
1730006100000|2024-10-27 05:15:00|25.62|25.48|25.63|25.49|25.65|25.51|25.62|25.48|29
1730006400000|2024-10-27 05:20:00|25.62|25.48|25.61|25.47|25.63|25.49|25.61|25.47|24
1730006700000|2024-10-27 05:25:00|25.62|25.48|25.63|25.49|25.64|25.5|25.61|25.47|30
1730007000000|2024-10-27 05:30:00|25.62|25.48|25.62|25.48|25.63|25.49|25.61|25.47|15
1730007300000|2024-10-27 05:35:00|25.61|25.47|25.63|25.49|25.63|25.49|25.6|25.46|78
1730007600000|2024-10-27 05:40:00|25.62|25.48|25.62|25.48|25.64|25.5|25.62|25.48|49
1730007900000|2024-10-27 05:45:00|25.63|25.49|25.62|25.48|25.64|25.5|25.62|25.48|38
1730008200000|2024-10-27 05:50:00|25.63|25.49|25.61|25.47|25.63|25.49|25.6|25.46|91
1730008500000|2024-10-27 05:55:00|25.6|25.46|25.62|25.48|25.62|25.48|25.6|25.46|5
1730008800000|2024-10-27 06:00:00|25.61|25.47|25.6|25.46|25.62|25.48|25.59|25.45|50
1730009100000|2024-10-27 06:05:00|25.59|25.45|25.58|25.44|25.61|25.47|25.58|25.44|56
1730009400000|2024-10-27 06:10:00|25.59|25.45|25.57|25.43|25.59|25.45|25.56|25.42|17
1730009700000|2024-10-27 06:15:00|25.58|25.44|25.57|25.43|25.58|25.44|25.55|25.41|10
1730010000000|2024-10-27 06:20:00|25.58|25.44|25.58|25.44|25.59|25.45|25.56|25.42|19
1730010300000|2024-10-27 06:25:00|25.57|25.43|25.57|25.43|25.58|25.44|25.56|25.42|15
1730010600000|2024-10-27 06:30:00|25.56|25.42|25.56|25.42|25.58|25.44|25.55|25.41|55
1730010900000|2024-10-27 06:35:00|25.57|25.43|25.54|25.4|25.57|25.43|25.54|25.4|36
1730011200000|2024-10-27 06:40:00|25.55|25.41|25.54|25.4|25.56|25.42|25.54|25.4|12
1730011500000|2024-10-27 06:45:00|25.55|25.41|25.55|25.41|25.55|25.41|25.53|25.39|15
1730011800000|2024-10-27 06:50:00|25.56|25.42|25.55|25.41|25.56|25.42|25.55|25.41|30
1730012100000|2024-10-27 06:55:00|25.56|25.42|25.58|25.44|25.58|25.44|25.55|25.41|39
1730012400000|2024-10-27 07:00:00|25.59|25.45|25.59|25.45|25.61|25.47|25.59|25.45|29
1730012700000|2024-10-27 07:05:00|25.58|25.44|25.58|25.44|25.6|25.46|25.58|25.44|57
1730013000000|2024-10-27 07:10:00|25.57|25.43|25.6|25.46|25.6|25.46|25.57|25.43|40
1730013300000|2024-10-27 07:15:00|25.59|25.45|25.62|25.48|25.62|25.48|25.56|25.42|86
1730013600000|2024-10-27 07:20:00|25.61|25.47|25.59|25.45|25.62|25.48|25.59|25.45|15
1730013900000|2024-10-27 07:25:00|25.58|25.44|25.55|25.41|25.59|25.45|25.55|25.41|30
1730014200000|2024-10-27 07:30:00|25.56|25.42|25.54|25.4|25.56|25.42|25.54|25.4|15
1730014500000|2024-10-27 07:35:00|25.55|25.41|25.51|25.37|25.55|25.41|25.5|25.36|9
1730014800000|2024-10-27 07:40:00|25.5|25.36|25.51|25.37|25.51|25.37|25.5|25.36|28
1730015100000|2024-10-27 07:45:00|25.5|25.36|25.52|25.38|25.52|25.38|25.5|25.36|7
1730015400000|2024-10-27 07:50:00|25.51|25.37|25.53|25.39|25.53|25.39|25.51|25.37|39
1730015700000|2024-10-27 07:55:00|25.52|25.38|25.52|25.38|25.52|25.38|25.51|25.37|19
1730016000000|2024-10-27 08:00:00|25.51|25.37|25.52|25.38|25.52|25.38|25.5|25.36|58
1730016300000|2024-10-27 08:05:00|25.53|25.39|25.51|25.37|25.53|25.39|25.5|25.36|39
1730016600000|2024-10-27 08:10:00|25.5|25.36|25.52|25.38|25.52|25.38|25.5|25.36|45
1730016900000|2024-10-27 08:15:00|25.51|25.37|25.57|25.43|25.58|25.44|25.51|25.37|33
1730017200000|2024-10-27 08:20:00|25.56|25.42|25.54|25.4|25.57|25.43|25.54|25.4|69
1730017500000|2024-10-27 08:25:00|25.53|25.39|25.52|25.38|25.53|25.39|25.51|25.37|34
1730017800000|2024-10-27 08:30:00|25.51|25.37|25.53|25.39|25.54|25.4|25.51|25.37|29
1730018100000|2024-10-27 08:35:00|25.52|25.38|25.49|25.35|25.53|25.39|25.48|25.34|38
1730018400000|2024-10-27 08:40:00|25.48|25.34|25.5|25.36|25.5|25.36|25.48|25.34|83
1730018700000|2024-10-27 08:45:00|25.49|25.35|25.55|25.41|25.55|25.41|25.49|25.35|17
1730019000000|2024-10-27 08:50:00|25.54|25.4|25.56|25.42|25.56|25.42|25.54|25.4|21
1730019300000|2024-10-27 08:55:00|25.57|25.43|25.59|25.45|25.6|25.46|25.57|25.43|17
1730019600000|2024-10-27 09:00:00|25.58|25.44|25.51|25.37|25.58|25.44|25.51|25.37|26
1730019900000|2024-10-27 09:05:00|25.5|25.36|25.51|25.37|25.51|25.37|25.48|25.34|30
1730020200000|2024-10-27 09:10:00|25.5|25.36|25.48|25.34|25.52|25.38|25.47|25.33|55
1730020500000|2024-10-27 09:15:00|25.49|25.35|25.48|25.34|25.52|25.38|25.46|25.32|58
1730020800000|2024-10-27 09:20:00|25.49|25.35|25.45|25.31|25.49|25.35|25.44|25.3|39
1730021100000|2024-10-27 09:25:00|25.44|25.3|25.45|25.31|25.47|25.33|25.44|25.3|64
1730021400000|2024-10-27 09:30:00|25.44|25.3|25.44|25.3|25.44|25.3|25.42|25.28|47
1730021700000|2024-10-27 09:35:00|25.43|25.29|25.41|25.27|25.43|25.29|25.41|25.27|29
1730022000000|2024-10-27 09:40:00|25.42|25.28|25.41|25.27|25.42|25.28|25.4|25.26|18
1730022300000|2024-10-27 09:45:00|25.4|25.26|25.41|25.27|25.42|25.28|25.4|25.26|70
1730022600000|2024-10-27 09:50:00|25.42|25.28|25.44|25.3|25.45|25.31|25.42|25.28|15
1730022900000|2024-10-27 09:55:00|25.43|25.29|25.46|25.32|25.46|25.32|25.43|25.29|19
1730023200000|2024-10-27 10:00:00|25.47|25.33|25.47|25.33|25.48|25.34|25.46|25.32|15
1730023500000|2024-10-27 10:05:00|25.46|25.32|25.48|25.34|25.49|25.35|25.46|25.32|9
1730023800000|2024-10-27 10:10:00|25.49|25.35|25.5|25.36|25.51|25.37|25.48|25.34|27
1730024100000|2024-10-27 10:15:00|25.49|25.35|25.43|25.29|25.49|25.35|25.43|25.29|23
1730024400000|2024-10-27 10:20:00|25.42|25.28|25.41|25.27|25.42|25.28|25.39|25.25|16
1730024700000|2024-10-27 10:25:00|25.4|25.26|25.41|25.27|25.42|25.28|25.4|25.26|24
1730025000000|2024-10-27 10:30:00|25.4|25.26|25.4|25.26|25.43|25.29|25.39|25.25|76
1730025300000|2024-10-27 10:35:00|25.41|25.27|25.4|25.26|25.41|25.27|25.39|25.25|42
1730025600000|2024-10-27 10:40:00|25.39|25.25|25.39|25.25|25.4|25.26|25.38|25.24|29
1730025900000|2024-10-27 10:45:00|25.38|25.24|25.39|25.25|25.39|25.25|25.37|25.23|40
1730026200000|2024-10-27 10:50:00|25.38|25.24|25.4|25.26|25.41|25.27|25.38|25.24|49
1730026500000|2024-10-27 10:55:00|25.39|25.25|25.38|25.24|25.4|25.26|25.38|25.24|26
1730026800000|2024-10-27 11:00:00|25.39|25.25|25.37|25.23|25.4|25.26|25.37|25.23|17
1730027100000|2024-10-27 11:05:00|25.38|25.24|25.38|25.24|25.4|25.26|25.37|25.23|15
1730027400000|2024-10-27 11:10:00|25.37|25.23|25.42|25.28|25.42|25.28|25.37|25.23|63
1730027700000|2024-10-27 11:15:00|25.43|25.29|25.48|25.34|25.49|25.35|25.43|25.29|8
1730028000000|2024-10-27 11:20:00|25.47|25.33|25.43|25.29|25.48|25.34|25.43|25.29|91
1730028300000|2024-10-27 11:25:00|25.44|25.3|25.44|25.3|25.45|25.31|25.42|25.28|35
1730028600000|2024-10-27 11:30:00|25.43|25.29|25.43|25.29|25.45|25.31|25.42|25.28|32
1730028900000|2024-10-27 11:35:00|25.44|25.3|25.44|25.3|25.45|25.31|25.42|25.28|95
1730029200000|2024-10-27 11:40:00|25.43|25.29|25.43|25.29|25.44|25.3|25.43|25.29|17
1730029500000|2024-10-27 11:45:00|25.44|25.3|25.42|25.28|25.44|25.3|25.42|25.28|45
1730029800000|2024-10-27 11:50:00|25.43|25.29|25.44|25.3|25.44|25.3|25.41|25.27|34
1730030100000|2024-10-27 11:55:00|25.43|25.29|25.43|25.29|25.44|25.3|25.42|25.28|9
1730030400000|2024-10-27 12:00:00|25.44|25.3|25.46|25.32|25.46|25.32|25.42|25.28|37
1730030700000|2024-10-27 12:05:00|25.45|25.31|25.47|25.33|25.47|25.33|25.44|25.3|37
1730031000000|2024-10-27 12:10:00|25.46|25.32|25.5|25.36|25.5|25.36|25.46|25.32|21
1730031300000|2024-10-27 12:15:00|25.49|25.35|25.48|25.34|25.5|25.36|25.47|25.33|16
1730031600000|2024-10-27 12:20:00|25.49|25.35|25.57|25.43|25.59|25.45|25.48|25.34|67
1730031900000|2024-10-27 12:25:00|25.58|25.44|25.58|25.44|25.59|25.45|25.56|25.42|49
1730032200000|2024-10-27 12:30:00|25.59|25.45|25.61|25.47|25.63|25.49|25.58|25.44|27
1730032500000|2024-10-27 12:35:00|25.62|25.48|25.6|25.46|25.62|25.48|25.59|25.45|49
1730032800000|2024-10-27 12:40:00|25.61|25.47|25.6|25.46|25.61|25.47|25.58|25.44|18
1730033100000|2024-10-27 12:45:00|25.61|25.47|25.58|25.44|25.61|25.47|25.56|25.42|44
1730033400000|2024-10-27 12:50:00|25.59|25.45|25.56|25.42|25.59|25.45|25.55|25.41|38
1730033700000|2024-10-27 12:55:00|25.57|25.43|25.56|25.42|25.58|25.44|25.56|25.42|42
1730034000000|2024-10-27 13:00:00|25.57|25.43|25.63|25.49|25.63|25.49|25.56|25.42|21
1730034300000|2024-10-27 13:05:00|25.62|25.48|25.63|25.49|25.64|25.5|25.6|25.46|46
1730034600000|2024-10-27 13:10:00|25.62|25.48|25.64|25.5|25.67|25.53|25.62|25.48|77
1730034900000|2024-10-27 13:15:00|25.65|25.51|25.65|25.51|25.66|25.52|25.64|25.5|93
1730035200000|2024-10-27 13:20:00|25.64|25.5|25.79|25.65|25.8|25.66|25.64|25.5|72
1730035500000|2024-10-27 13:25:00|25.8|25.66|25.77|25.63|25.8|25.66|25.75|25.61|90
1730035800000|2024-10-27 13:30:00|25.78|25.64|25.75|25.61|25.79|25.65|25.73|25.59|64
1730036100000|2024-10-27 13:35:00|25.76|25.62|25.77|25.63|25.8|25.66|25.75|25.61|61
1730036400000|2024-10-27 13:40:00|25.78|25.64|25.77|25.63|25.78|25.64|25.76|25.62|32
1730036700000|2024-10-27 13:45:00|25.78|25.64|25.79|25.65|25.8|25.66|25.75|25.61|40
1730037000000|2024-10-27 13:50:00|25.78|25.64|25.78|25.64|25.81|25.67|25.78|25.64|69
1730037300000|2024-10-27 13:55:00|25.77|25.63|25.75|25.61|25.78|25.64|25.74|25.6|11
1730037600000|2024-10-27 14:00:00|25.76|25.62|25.74|25.6|25.79|25.65|25.74|25.6|91
1730037900000|2024-10-27 14:05:00|25.73|25.59|25.81|25.67|25.83|25.69|25.73|25.59|65
1730038200000|2024-10-27 14:10:00|25.8|25.66|25.77|25.63|25.82|25.68|25.76|25.62|38
1730038500000|2024-10-27 14:15:00|25.78|25.64|25.77|25.63|25.79|25.65|25.76|25.62|34
1730038800000|2024-10-27 14:20:00|25.78|25.64|25.78|25.64|25.81|25.67|25.77|25.63|79
1730039100000|2024-10-27 14:25:00|25.79|25.65|25.85|25.71|25.87|25.73|25.79|25.65|86
1730039400000|2024-10-27 14:30:00|25.86|25.72|25.8|25.66|25.86|25.72|25.77|25.63|70
1730039700000|2024-10-27 14:35:00|25.79|25.65|25.79|25.65|25.81|25.67|25.78|25.64|55
1730040000000|2024-10-27 14:40:00|25.8|25.66|25.79|25.65|25.81|25.67|25.78|25.64|42
1730040300000|2024-10-27 14:45:00|25.8|25.66|25.76|25.62|25.8|25.66|25.75|25.61|37
1730040600000|2024-10-27 14:50:00|25.75|25.61|25.74|25.6|25.76|25.62|25.73|25.59|36
1730040900000|2024-10-27 14:55:00|25.73|25.59|25.73|25.59|25.75|25.61|25.73|25.59|19
1730041200000|2024-10-27 15:00:00|25.74|25.6|25.81|25.67|25.82|25.68|25.73|25.59|76
1730041500000|2024-10-27 15:05:00|25.8|25.66|25.81|25.67|25.82|25.68|25.79|25.65|48
1730041800000|2024-10-27 15:10:00|25.8|25.66|25.77|25.63|25.81|25.67|25.77|25.63|58
1730042100000|2024-10-27 15:15:00|25.78|25.64|25.77|25.63|25.79|25.65|25.77|25.63|56
1730042400000|2024-10-27 15:20:00|25.78|25.64|25.76|25.62|25.78|25.64|25.75|25.61|21
1730042700000|2024-10-27 15:25:00|25.75|25.61|25.76|25.62|25.77|25.63|25.75|25.61|70
1730043000000|2024-10-27 15:30:00|25.75|25.61|25.74|25.6|25.76|25.62|25.73|25.59|78
1730043300000|2024-10-27 15:35:00|25.75|25.61|25.78|25.64|25.8|25.66|25.74|25.6|32
1730043600000|2024-10-27 15:40:00|25.77|25.63|25.79|25.65|25.79|25.65|25.77|25.63|45
1730043900000|2024-10-27 15:45:00|25.8|25.66|25.87|25.73|25.87|25.73|25.79|25.65|52
1730044200000|2024-10-27 15:50:00|25.86|25.72|25.83|25.69|25.86|25.72|25.82|25.68|60
1730044500000|2024-10-27 15:55:00|25.84|25.7|25.85|25.71|25.86|25.72|25.82|25.68|52
1730044800000|2024-10-27 16:00:00|25.86|25.72|25.92|25.78|25.94|25.8|25.85|25.71|87
1730045100000|2024-10-27 16:05:00|25.93|25.79|25.96|25.82|25.97|25.83|25.92|25.78|120
1730045400000|2024-10-27 16:10:00|25.95|25.81|25.97|25.83|25.98|25.84|25.94|25.8|69
1730045700000|2024-10-27 16:15:00|25.98|25.84|25.94|25.8|26|25.86|25.92|25.78|127
1730046000000|2024-10-27 16:20:00|25.93|25.79|25.9|25.76|25.94|25.8|25.88|25.74|120
1730046300000|2024-10-27 16:25:00|25.91|25.77|25.87|25.73|25.93|25.79|25.86|25.72|71
1730046600000|2024-10-27 16:30:00|25.88|25.74|25.9|25.76|25.9|25.76|25.85|25.71|91
1730046900000|2024-10-27 16:35:00|25.89|25.75|25.85|25.71|25.9|25.76|25.84|25.7|105
1730047200000|2024-10-27 16:40:00|25.86|25.72|25.89|25.75|25.89|25.75|25.86|25.72|90
1730047500000|2024-10-27 16:45:00|25.88|25.74|25.91|25.77|25.92|25.78|25.87|25.73|34
1730047800000|2024-10-27 16:50:00|25.92|25.78|25.91|25.77|25.92|25.78|25.89|25.75|72
1730048100000|2024-10-27 16:55:00|25.9|25.76|25.9|25.76|25.91|25.77|25.89|25.75|143
1730048400000|2024-10-27 17:00:00|25.89|25.75|25.92|25.78|25.96|25.82|25.89|25.75|100
1730048700000|2024-10-27 17:05:00|25.91|25.77|25.87|25.73|25.91|25.77|25.87|25.73|53
1730049000000|2024-10-27 17:10:00|25.86|25.72|25.89|25.75|25.89|25.75|25.86|25.72|54
1730049300000|2024-10-27 17:15:00|25.9|25.76|25.86|25.72|25.91|25.77|25.84|25.7|73
1730049600000|2024-10-27 17:20:00|25.85|25.71|25.85|25.71|25.86|25.72|25.83|25.69|51
1730049900000|2024-10-27 17:25:00|25.84|25.7|25.83|25.69|25.85|25.71|25.83|25.69|20
1730050200000|2024-10-27 17:30:00|25.84|25.7|25.91|25.77|25.92|25.78|25.82|25.68|54
1730050500000|2024-10-27 17:35:00|25.92|25.78|25.92|25.78|25.97|25.83|25.92|25.78|114
1730050800000|2024-10-27 17:40:00|25.93|25.79|25.88|25.74|25.93|25.79|25.88|25.74|72
1730051100000|2024-10-27 17:45:00|25.89|25.75|25.87|25.73|25.89|25.75|25.86|25.72|85
1730051400000|2024-10-27 17:50:00|25.86|25.72|25.88|25.74|25.88|25.74|25.86|25.72|27
1730051700000|2024-10-27 17:55:00|25.87|25.73|25.83|25.69|25.87|25.73|25.83|25.69|17
1730052000000|2024-10-27 18:00:00|25.84|25.7|25.81|25.67|25.85|25.71|25.8|25.66|54
1730052300000|2024-10-27 18:05:00|25.8|25.66|25.76|25.62|25.81|25.67|25.75|25.61|69
1730052600000|2024-10-27 18:10:00|25.77|25.63|25.77|25.63|25.79|25.65|25.76|25.62|41
1730052900000|2024-10-27 18:15:00|25.78|25.64|25.75|25.61|25.78|25.64|25.72|25.58|30
1730053200000|2024-10-27 18:20:00|25.76|25.62|25.76|25.62|25.77|25.63|25.75|25.61|43
1730053500000|2024-10-27 18:25:00|25.77|25.63|25.76|25.62|25.78|25.64|25.75|25.61|55
1730053800000|2024-10-27 18:30:00|25.75|25.61|25.75|25.61|25.77|25.63|25.74|25.6|65
1730054100000|2024-10-27 18:35:00|25.74|25.6|25.76|25.62|25.77|25.63|25.74|25.6|81
1730054400000|2024-10-27 18:40:00|25.75|25.61|25.76|25.62|25.78|25.64|25.75|25.61|32
1730054700000|2024-10-27 18:45:00|25.77|25.63|25.7|25.56|25.77|25.63|25.7|25.56|82
1730055000000|2024-10-27 18:50:00|25.71|25.57|25.68|25.54|25.71|25.57|25.67|25.53|92
1730055300000|2024-10-27 18:55:00|25.69|25.55|25.68|25.54|25.7|25.56|25.67|25.53|60
1730055600000|2024-10-27 19:00:00|25.69|25.55|25.69|25.55|25.72|25.58|25.66|25.52|105
1730055900000|2024-10-27 19:05:00|25.7|25.56|25.69|25.55|25.71|25.57|25.67|25.53|108
1730056200000|2024-10-27 19:10:00|25.7|25.56|25.67|25.53|25.7|25.56|25.66|25.52|66
1730056500000|2024-10-27 19:15:00|25.66|25.52|25.69|25.55|25.69|25.55|25.65|25.51|100
1730056800000|2024-10-27 19:20:00|25.68|25.54|25.66|25.52|25.69|25.55|25.65|25.51|57
1730057100000|2024-10-27 19:25:00|25.67|25.53|25.76|25.62|25.77|25.63|25.66|25.52|86
1730057400000|2024-10-27 19:30:00|25.77|25.63|25.76|25.62|25.8|25.66|25.76|25.62|92
1730057700000|2024-10-27 19:35:00|25.75|25.61|25.74|25.6|25.75|25.61|25.72|25.58|106
1730058000000|2024-10-27 19:40:00|25.73|25.59|25.73|25.59|25.75|25.61|25.73|25.59|39
1730058300000|2024-10-27 19:45:00|25.74|25.6|25.72|25.58|25.74|25.6|25.71|25.57|101
1730058600000|2024-10-27 19:50:00|25.71|25.57|25.72|25.58|25.74|25.6|25.71|25.57|62
1730058900000|2024-10-27 19:55:00|25.73|25.59|25.73|25.59|25.74|25.6|25.72|25.58|47
1730059200000|2024-10-27 20:00:00|25.74|25.6|25.76|25.62|25.76|25.62|25.73|25.59|105
1730059500000|2024-10-27 20:05:00|25.75|25.61|25.73|25.59|25.76|25.62|25.71|25.57|95
1730059800000|2024-10-27 20:10:00|25.74|25.6|25.7|25.56|25.75|25.61|25.69|25.55|65
1730060100000|2024-10-27 20:15:00|25.69|25.55|25.7|25.56|25.72|25.58|25.69|25.55|46
1730060400000|2024-10-27 20:20:00|25.71|25.57|25.72|25.58|25.72|25.58|25.7|25.56|26
1730060700000|2024-10-27 20:25:00|25.73|25.59|25.76|25.62|25.76|25.62|25.71|25.57|64
1730061000000|2024-10-27 20:30:00|25.77|25.63|25.73|25.59|25.79|25.65|25.72|25.58|65
1730061300000|2024-10-27 20:35:00|25.74|25.6|25.72|25.58|25.75|25.61|25.71|25.57|43
1730061600000|2024-10-27 20:40:00|25.71|25.57|25.97|25.33|25.97|25.59|25.71|25.32|35
1730061900000|2024-10-27 20:45:00|25.96|25.32|25.95|25.31|25.97|25.33|25.93|25.29|48
1730062200000|2024-10-27 20:50:00|25.94|25.3|25.94|25.3|25.95|25.31|25.93|25.29|41
1730062500000|2024-10-27 20:55:00|25.93|25.29|25.92|25.28|25.93|25.29|25.92|25.28|16
1730062800000|2024-10-27 21:00:00|25.93|25.29|25.91|25.27|25.93|25.29|25.9|25.26|89
1730063100000|2024-10-27 21:05:00|25.92|25.28|25.93|25.29|25.97|25.33|25.92|25.28|44
1730063400000|2024-10-27 21:10:00|25.92|25.28|25.91|25.27|25.92|25.28|25.9|25.26|36
1730063700000|2024-10-27 21:15:00|25.92|25.28|25.92|25.28|25.93|25.29|25.9|25.26|55
1730064000000|2024-10-27 21:20:00|25.91|25.27|25.99|25.35|25.99|25.35|25.91|25.27|27
1730064300000|2024-10-27 21:25:00|25.98|25.34|26.02|25.38|26.02|25.38|25.98|25.34|37
1730064600000|2024-10-27 21:30:00|26|25.36|26.02|25.38|26.03|25.39|26|25.36|42
1730064900000|2024-10-27 21:35:00|26.03|25.39|26.02|25.38|26.03|25.39|26|25.36|42
1730065200000|2024-10-27 21:40:00|26.01|25.37|26.06|25.42|26.07|25.43|26.01|25.37|26
1730065500000|2024-10-27 21:45:00|26.07|25.43|26.08|25.44|26.12|25.48|26.07|25.43|54
1730065800000|2024-10-27 21:50:00|26.07|25.43|26.03|25.39|26.07|25.43|26.02|25.38|9
1730066100000|2024-10-27 21:55:00|25.78|25.64|25.8|25.66|25.8|25.66|25.75|25.61|15
1730066400000|2024-10-27 22:00:00|25.81|25.67|25.92|25.78|25.93|25.79|25.81|25.67|64
1730066700000|2024-10-27 22:05:00|25.91|25.77|25.92|25.78|25.93|25.79|25.87|25.73|56
1730067000000|2024-10-27 22:10:00|25.93|25.79|25.95|25.81|25.97|25.83|25.92|25.78|51
1730067300000|2024-10-27 22:15:00|25.96|25.82|25.95|25.81|25.97|25.83|25.92|25.78|63
1730067600000|2024-10-27 22:20:00|25.94|25.8|25.93|25.79|25.96|25.82|25.92|25.78|30
1730067900000|2024-10-27 22:25:00|25.92|25.78|25.95|25.81|25.95|25.81|25.92|25.78|28
1730068200000|2024-10-27 22:30:00|25.94|25.8|25.88|25.74|25.95|25.81|25.88|25.74|53
1730068500000|2024-10-27 22:35:00|25.89|25.75|25.88|25.74|25.9|25.76|25.87|25.73|54
1730068800000|2024-10-27 22:40:00|25.89|25.75|25.93|25.79|25.93|25.79|25.88|25.74|19
1730069100000|2024-10-27 22:45:00|25.94|25.8|25.92|25.78|25.94|25.8|25.9|25.76|35
1730069400000|2024-10-27 22:50:00|25.91|25.77|25.88|25.74|25.92|25.78|25.88|25.74|24
1730069700000|2024-10-27 22:55:00|25.89|25.75|25.87|25.73|25.89|25.75|25.86|25.72|83
1730070000000|2024-10-27 23:00:00|25.88|25.74|25.94|25.8|25.95|25.81|25.87|25.73|35
1730070300000|2024-10-27 23:05:00|25.95|25.81|25.94|25.8|25.96|25.82|25.93|25.79|20
1730070600000|2024-10-27 23:10:00|25.93|25.79|25.94|25.8|25.94|25.8|25.92|25.78|34
1730070900000|2024-10-27 23:15:00|25.93|25.79|25.88|25.74|25.94|25.8|25.88|25.74|64
1730071200000|2024-10-27 23:20:00|25.87|25.73|25.88|25.74|25.89|25.75|25.86|25.72|26
1730071500000|2024-10-27 23:25:00|25.87|25.73|25.83|25.69|25.88|25.74|25.81|25.67|41
1730071800000|2024-10-27 23:30:00|25.82|25.68|25.83|25.69|25.88|25.74|25.82|25.68|38
1730072100000|2024-10-27 23:35:00|25.84|25.7|25.83|25.69|25.86|25.72|25.83|25.69|32
1730072400000|2024-10-27 23:40:00|25.84|25.7|25.81|25.67|25.84|25.7|25.79|25.65|60
1730072700000|2024-10-27 23:45:00|25.82|25.68|25.83|25.69|25.84|25.7|25.81|25.67|32
1730073000000|2024-10-27 23:50:00|25.82|25.68|25.82|25.68|25.83|25.69|25.79|25.65|35
1730073300000|2024-10-27 23:55:00|25.83|25.69|25.83|25.69|25.85|25.71|25.82|25.68|47
1730073600000|2024-10-28 00:00:00|25.84|25.7|25.9|25.76|25.9|25.76|25.84|25.7|33
1730073900000|2024-10-28 00:05:00|25.91|25.77|25.87|25.73|25.93|25.79|25.86|25.72|35
1730074200000|2024-10-28 00:10:00|25.86|25.72|25.87|25.73|25.92|25.78|25.84|25.7|54
1730074500000|2024-10-28 00:15:00|25.88|25.74|25.86|25.72|25.89|25.75|25.83|25.69|45
1730074800000|2024-10-28 00:20:00|25.85|25.71|25.93|25.79|25.93|25.79|25.85|25.71|25
1730075100000|2024-10-28 00:25:00|25.94|25.8|25.92|25.78|25.94|25.8|25.89|25.75|37
1730075400000|2024-10-28 00:30:00|25.91|25.77|25.89|25.75|25.92|25.78|25.85|25.71|57
1730075700000|2024-10-28 00:35:00|25.9|25.76|25.88|25.74|25.94|25.8|25.87|25.73|45
1730076000000|2024-10-28 00:40:00|25.89|25.75|25.81|25.67|25.89|25.75|25.81|25.67|57
1730076300000|2024-10-28 00:45:00|25.82|25.68|25.83|25.69|25.88|25.74|25.8|25.66|42
1730076600000|2024-10-28 00:50:00|25.84|25.7|25.85|25.71|25.87|25.73|25.82|25.68|82
1730076900000|2024-10-28 00:55:00|25.84|25.7|25.84|25.7|25.88|25.74|25.84|25.7|23
1730077200000|2024-10-28 01:00:00|25.85|25.71|25.85|25.71|25.86|25.72|25.81|25.67|25
1730077500000|2024-10-28 01:05:00|25.86|25.72|25.88|25.74|25.9|25.76|25.84|25.7|25
1730077800000|2024-10-28 01:10:00|25.87|25.73|25.86|25.72|25.87|25.73|25.84|25.7|28
1730078100000|2024-10-28 01:15:00|25.85|25.71|25.81|25.67|25.86|25.72|25.78|25.64|53
1730078400000|2024-10-28 01:20:00|25.8|25.66|25.75|25.61|25.8|25.66|25.74|25.6|44
1730078700000|2024-10-28 01:25:00|25.76|25.62|25.76|25.62|25.77|25.63|25.74|25.6|29
1730079000000|2024-10-28 01:30:00|25.75|25.61|25.77|25.63|25.79|25.65|25.74|25.6|15
1730079300000|2024-10-28 01:35:00|25.78|25.64|25.77|25.63|25.78|25.64|25.74|25.6|38
1730079600000|2024-10-28 01:40:00|25.78|25.64|25.73|25.59|25.78|25.64|25.73|25.59|46
1730079900000|2024-10-28 01:45:00|25.72|25.58|25.75|25.61|25.76|25.62|25.71|25.57|42
1730080200000|2024-10-28 01:50:00|25.76|25.62|25.73|25.59|25.76|25.62|25.71|25.57|34
1730080500000|2024-10-28 01:55:00|25.72|25.58|25.7|25.56|25.72|25.58|25.69|25.55|29
1730080800000|2024-10-28 02:00:00|25.71|25.57|25.67|25.53|25.71|25.57|25.67|25.53|63
1730081100000|2024-10-28 02:05:00|25.68|25.54|25.74|25.6|25.75|25.61|25.67|25.53|47
1730081400000|2024-10-28 02:10:00|25.75|25.61|25.72|25.58|25.75|25.61|25.71|25.57|60
1730081700000|2024-10-28 02:15:00|25.73|25.59|25.71|25.57|25.74|25.6|25.7|25.56|35
1730082000000|2024-10-28 02:20:00|25.7|25.56|25.69|25.55|25.71|25.57|25.69|25.55|10
1730082300000|2024-10-28 02:25:00|25.68|25.54|25.75|25.61|25.76|25.62|25.68|25.54|38
1730082600000|2024-10-28 02:30:00|25.74|25.6|25.66|25.52|25.74|25.6|25.64|25.5|27
1730082900000|2024-10-28 02:35:00|25.65|25.51|25.66|25.52|25.66|25.52|25.63|25.49|18
1730083200000|2024-10-28 02:40:00|25.67|25.53|25.59|25.45|25.67|25.53|25.58|25.44|38
1730083500000|2024-10-28 02:45:00|25.58|25.44|25.61|25.47|25.61|25.47|25.58|25.44|46
1730083800000|2024-10-28 02:50:00|25.6|25.46|25.59|25.45|25.61|25.47|25.59|25.45|20
1730084100000|2024-10-28 02:55:00|25.58|25.44|25.58|25.44|25.61|25.47|25.58|25.44|23
1730084400000|2024-10-28 03:00:00|25.56|25.42|25.6|25.46|25.6|25.46|25.56|25.42|39
1730084700000|2024-10-28 03:05:00|25.61|25.47|25.57|25.43|25.61|25.47|25.57|25.43|53
1730085000000|2024-10-28 03:10:00|25.56|25.42|25.53|25.39|25.57|25.43|25.53|25.39|36
1730085300000|2024-10-28 03:15:00|25.52|25.38|25.5|25.36|25.54|25.4|25.49|25.35|39
1730085600000|2024-10-28 03:20:00|25.51|25.37|25.58|25.44|25.58|25.44|25.5|25.36|44
1730085900000|2024-10-28 03:25:00|25.59|25.45|25.54|25.4|25.61|25.47|25.53|25.39|74
1730086200000|2024-10-28 03:30:00|25.55|25.41|25.46|25.32|25.55|25.41|25.45|25.31|116
1730086500000|2024-10-28 03:35:00|25.47|25.33|25.43|25.29|25.48|25.34|25.42|25.28|55
1730086800000|2024-10-28 03:40:00|25.42|25.28|25.41|25.27|25.43|25.29|25.39|25.25|92
1730087100000|2024-10-28 03:45:00|25.4|25.26|25.3|25.16|25.41|25.27|25.27|25.13|122
1730087400000|2024-10-28 03:50:00|25.29|25.15|25.25|25.11|25.31|25.17|25.25|25.11|91
1730087700000|2024-10-28 03:55:00|25.26|25.12|25.28|25.14|25.29|25.15|25.24|25.1|55
1730088000000|2024-10-28 04:00:00|25.27|25.13|25.28|25.14|25.28|25.14|25.2|25.06|72
1730088300000|2024-10-28 04:05:00|25.29|25.15|25.35|25.21|25.36|25.22|25.28|25.14|71
1730088600000|2024-10-28 04:10:00|25.36|25.22|25.37|25.23|25.38|25.24|25.34|25.2|88
1730088900000|2024-10-28 04:15:00|25.38|25.24|25.33|25.19|25.38|25.24|25.3|25.16|34
1730089200000|2024-10-28 04:20:00|25.32|25.18|25.24|25.1|25.32|25.18|25.24|25.1|61
1730089500000|2024-10-28 04:25:00|25.25|25.11|25.24|25.1|25.26|25.12|25.21|25.07|50
1730089800000|2024-10-28 04:30:00|25.23|25.09|25.27|25.13|25.3|25.16|25.21|25.07|35
1730090100000|2024-10-28 04:35:00|25.28|25.14|25.26|25.12|25.28|25.14|25.24|25.1|31
1730090400000|2024-10-28 04:40:00|25.27|25.13|25.27|25.13|25.29|25.15|25.25|25.11|37
1730090700000|2024-10-28 04:45:00|25.28|25.14|25.33|25.19|25.34|25.2|25.28|25.14|30
1730091000000|2024-10-28 04:50:00|25.34|25.2|25.36|25.22|25.36|25.22|25.34|25.2|29
1730091300000|2024-10-28 04:55:00|25.37|25.23|25.36|25.22|25.38|25.24|25.35|25.21|34
1730091600000|2024-10-28 05:00:00|25.35|25.21|25.31|25.17|25.36|25.22|25.3|25.16|59
1730091900000|2024-10-28 05:05:00|25.32|25.18|25.35|25.21|25.35|25.21|25.3|25.16|22
1730092200000|2024-10-28 05:10:00|25.34|25.2|25.28|25.14|25.35|25.21|25.28|25.14|29
1730092500000|2024-10-28 05:15:00|25.27|25.13|25.28|25.14|25.32|25.18|25.27|25.13|44
1730092800000|2024-10-28 05:20:00|25.29|25.15|25.27|25.13|25.3|25.16|25.25|25.11|21
1730093100000|2024-10-28 05:25:00|25.26|25.12|25.2|25.06|25.27|25.13|25.19|25.05|41
1730093400000|2024-10-28 05:30:00|25.19|25.05|25.17|25.03|25.19|25.05|25.13|24.99|59
1730093700000|2024-10-28 05:35:00|25.18|25.04|25.29|25.15|25.32|25.18|25.18|25.04|80
1730094000000|2024-10-28 05:40:00|25.28|25.14|25.3|25.16|25.33|25.19|25.28|25.14|43
1730094300000|2024-10-28 05:45:00|25.31|25.17|25.34|25.2|25.35|25.21|25.3|25.16|50
1730094600000|2024-10-28 05:50:00|25.33|25.19|25.42|25.28|25.45|25.31|25.33|25.19|42
1730094900000|2024-10-28 05:55:00|25.41|25.27|25.43|25.29|25.43|25.29|25.37|25.23|31
1730095200000|2024-10-28 06:00:00|25.42|25.28|25.45|25.31|25.46|25.32|25.4|25.26|24
1730095500000|2024-10-28 06:05:00|25.44|25.3|25.39|25.25|25.45|25.31|25.39|25.25|28
1730095800000|2024-10-28 06:10:00|25.4|25.26|25.34|25.2|25.41|25.27|25.34|25.2|22
1730096100000|2024-10-28 06:15:00|25.35|25.21|25.37|25.23|25.38|25.24|25.34|25.2|53
1730096400000|2024-10-28 06:20:00|25.36|25.22|25.36|25.22|25.38|25.24|25.35|25.21|47
1730096700000|2024-10-28 06:25:00|25.37|25.23|25.35|25.21|25.37|25.23|25.31|25.17|43
1730097000000|2024-10-28 06:30:00|25.34|25.2|25.34|25.2|25.36|25.22|25.31|25.17|49
1730097300000|2024-10-28 06:35:00|25.35|25.21|25.36|25.22|25.38|25.24|25.35|25.21|71
1730097600000|2024-10-28 06:40:00|25.35|25.21|25.38|25.24|25.4|25.26|25.35|25.21|36
1730097900000|2024-10-28 06:45:00|25.39|25.25|25.43|25.29|25.45|25.31|25.39|25.25|47
1730098200000|2024-10-28 06:50:00|25.42|25.28|25.42|25.28|25.44|25.3|25.41|25.27|31
1730098500000|2024-10-28 06:55:00|25.41|25.27|25.43|25.29|25.44|25.3|25.41|25.27|21
1730098800000|2024-10-28 07:00:00|25.42|25.28|25.51|25.37|25.53|25.39|25.42|25.28|78
1730099100000|2024-10-28 07:05:00|25.5|25.36|25.6|25.46|25.6|25.46|25.49|25.35|37
1730099400000|2024-10-28 07:10:00|25.61|25.47|25.79|25.65|25.79|25.65|25.61|25.47|81
1730099700000|2024-10-28 07:15:00|25.78|25.64|25.78|25.64|25.81|25.67|25.72|25.58|115
1730100000000|2024-10-28 07:20:00|25.79|25.65|25.88|25.74|25.92|25.78|25.78|25.64|97
1730100300000|2024-10-28 07:25:00|25.89|25.75|25.9|25.76|25.92|25.78|25.84|25.7|84
1730100600000|2024-10-28 07:30:00|25.91|25.77|25.8|25.66|25.94|25.8|25.78|25.64|100
1730100900000|2024-10-28 07:35:00|25.81|25.67|25.84|25.7|25.9|25.76|25.81|25.67|84
1730101200000|2024-10-28 07:40:00|25.85|25.71|25.84|25.7|25.88|25.74|25.82|25.68|58
1730101500000|2024-10-28 07:45:00|25.83|25.69|25.88|25.74|25.89|25.75|25.79|25.65|74
1730101800000|2024-10-28 07:50:00|25.87|25.73|25.87|25.73|25.91|25.77|25.85|25.71|57
1730102100000|2024-10-28 07:55:00|25.86|25.72|25.82|25.68|25.86|25.72|25.82|25.68|47
1730102400000|2024-10-28 08:00:00|25.83|25.69|25.86|25.72|25.87|25.73|25.82|25.68|66
1730102700000|2024-10-28 08:05:00|25.87|25.73|25.83|25.69|25.89|25.75|25.81|25.67|43
1730103000000|2024-10-28 08:10:00|25.85|25.71|25.89|25.75|25.9|25.76|25.85|25.71|35
1730103300000|2024-10-28 08:15:00|25.9|25.76|25.86|25.72|25.92|25.78|25.85|25.71|93
1730103600000|2024-10-28 08:20:00|25.85|25.71|25.82|25.68|25.87|25.73|25.82|25.68|110
1730103900000|2024-10-28 08:25:00|25.83|25.69|25.97|25.83|26.01|25.87|25.83|25.69|102
1730104200000|2024-10-28 08:30:00|25.98|25.84|25.9|25.76|26.01|25.87|25.89|25.75|135
1730104500000|2024-10-28 08:35:00|25.91|25.77|25.87|25.73|25.93|25.79|25.86|25.72|83
1730104800000|2024-10-28 08:40:00|25.88|25.74|25.89|25.75|25.91|25.77|25.87|25.73|84
1730105100000|2024-10-28 08:45:00|25.88|25.74|25.95|25.81|25.95|25.81|25.87|25.73|94
1730105400000|2024-10-28 08:50:00|25.94|25.8|25.91|25.77|25.95|25.81|25.89|25.75|78
1730105700000|2024-10-28 08:55:00|25.9|25.76|25.9|25.76|25.92|25.78|25.89|25.75|47
1730106000000|2024-10-28 09:00:00|25.91|25.77|25.92|25.78|25.94|25.8|25.87|25.73|68
1730106300000|2024-10-28 09:05:00|25.93|25.79|26|25.86|26|25.86|25.92|25.78|56
1730106600000|2024-10-28 09:10:00|26.01|25.87|25.98|25.84|26.05|25.91|25.96|25.82|82
1730106900000|2024-10-28 09:15:00|25.97|25.83|25.92|25.78|25.97|25.83|25.91|25.77|34
1730107200000|2024-10-28 09:20:00|25.93|25.79|25.89|25.75|25.93|25.79|25.88|25.74|39
1730107500000|2024-10-28 09:25:00|25.9|25.76|25.88|25.74|25.92|25.78|25.87|25.73|43
1730107800000|2024-10-28 09:30:00|25.87|25.73|25.83|25.69|25.88|25.74|25.82|25.68|65
1730108100000|2024-10-28 09:35:00|25.84|25.7|25.87|25.73|25.87|25.73|25.84|25.7|52
1730108400000|2024-10-28 09:40:00|25.88|25.74|25.87|25.73|25.88|25.74|25.86|25.72|30
1730108700000|2024-10-28 09:45:00|25.88|25.74|25.93|25.79|25.93|25.79|25.87|25.73|64
1730109000000|2024-10-28 09:50:00|25.94|25.8|26.07|25.93|26.08|25.94|25.93|25.79|74
1730109300000|2024-10-28 09:55:00|26.08|25.94|26.19|26.05|26.19|26.05|26.08|25.94|163
1730109600000|2024-10-28 10:00:00|26.18|26.04|26.18|26.04|26.23|26.09|26.16|26.02|113
1730109900000|2024-10-28 10:05:00|26.17|26.03|26.2|26.06|26.21|26.07|26.14|26|94
1730110200000|2024-10-28 10:10:00|26.21|26.07|26.17|26.03|26.26|26.12|26.15|26.01|141
1730110500000|2024-10-28 10:15:00|26.16|26.02|26.18|26.04|26.21|26.07|26.14|26|99
1730110800000|2024-10-28 10:20:00|26.17|26.03|26.15|26.01|26.17|26.03|26.13|25.99|111
1730111100000|2024-10-28 10:25:00|26.16|26.02|26.17|26.03|26.2|26.06|26.11|25.97|104
1730111400000|2024-10-28 10:30:00|26.18|26.04|26.22|26.08|26.23|26.09|26.15|26.01|145
1730111700000|2024-10-28 10:35:00|26.23|26.09|26.23|26.09|26.27|26.13|26.19|26.05|141
1730112000000|2024-10-28 10:40:00|26.22|26.08|26.21|26.07|26.24|26.1|26.18|26.04|130
1730112300000|2024-10-28 10:45:00|26.22|26.08|26.22|26.08|26.23|26.09|26.16|26.02|105
1730112600000|2024-10-28 10:50:00|26.23|26.09|26.18|26.04|26.23|26.09|26.17|26.03|110
1730112900000|2024-10-28 10:55:00|26.17|26.03|26.17|26.03|26.25|26.11|26.16|26.02|82
1730113200000|2024-10-28 11:00:00|26.18|26.04|26.12|25.98|26.21|26.07|26.1|25.96|89
1730113500000|2024-10-28 11:05:00|26.13|25.99|26.24|26.1|26.25|26.11|26.13|25.99|86
1730113800000|2024-10-28 11:10:00|26.23|26.09|26.28|26.14|26.3|26.16|26.22|26.08|96
1730114100000|2024-10-28 11:15:00|26.27|26.13|26.25|26.11|26.28|26.14|26.22|26.08|110
1730114400000|2024-10-28 11:20:00|26.26|26.12|26.32|26.18|26.32|26.18|26.21|26.07|138
1730114700000|2024-10-28 11:25:00|26.31|26.17|26.33|26.19|26.34|26.2|26.31|26.17|107
1730115000000|2024-10-28 11:30:00|26.32|26.18|26.34|26.2|26.34|26.2|26.3|26.16|57
1730115300000|2024-10-28 11:35:00|26.35|26.21|26.3|26.16|26.36|26.22|26.29|26.15|114
1730115600000|2024-10-28 11:40:00|26.29|26.15|26.29|26.15|26.31|26.17|26.27|26.13|43
1730115900000|2024-10-28 11:45:00|26.28|26.14|26.3|26.16|26.34|26.2|26.26|26.12|95
1730116200000|2024-10-28 11:50:00|26.29|26.15|26.31|26.17|26.33|26.19|26.29|26.15|88
1730116500000|2024-10-28 11:55:00|26.3|26.16|26.28|26.14|26.31|26.17|26.26|26.12|69
1730116800000|2024-10-28 12:00:00|26.29|26.15|26.33|26.19|26.35|26.21|26.28|26.14|103
1730117100000|2024-10-28 12:05:00|26.32|26.18|26.22|26.08|26.38|26.24|26.21|26.07|143
1730117400000|2024-10-28 12:10:00|26.23|26.09|26.21|26.07|26.23|26.09|26.14|26|92
1730117700000|2024-10-28 12:15:00|26.22|26.08|26.19|26.05|26.28|26.14|26.18|26.04|156
1730118000000|2024-10-28 12:20:00|26.18|26.04|26.21|26.07|26.23|26.09|26.18|26.04|124
1730118300000|2024-10-28 12:25:00|26.22|26.08|26.22|26.08|26.26|26.12|26.19|26.05|116
1730118600000|2024-10-28 12:30:00|26.21|26.07|26.27|26.13|26.27|26.13|26.18|26.04|149
1730118900000|2024-10-28 12:35:00|26.26|26.12|26.29|26.15|26.32|26.18|26.24|26.1|138
1730119200000|2024-10-28 12:40:00|26.28|26.14|26.32|26.18|26.34|26.2|26.28|26.14|155
1730119500000|2024-10-28 12:45:00|26.31|26.17|26.25|26.11|26.33|26.19|26.23|26.09|125
1730119800000|2024-10-28 12:50:00|26.24|26.1|26.26|26.12|26.31|26.17|26.22|26.08|140
1730120100000|2024-10-28 12:55:00|26.25|26.11|26.3|26.16|26.32|26.18|26.25|26.11|84
1730120400000|2024-10-28 13:00:00|26.31|26.17|26.27|26.13|26.36|26.22|26.27|26.13|84
1730120700000|2024-10-28 13:05:00|26.28|26.14|26.32|26.18|26.32|26.18|26.24|26.1|80
1730121000000|2024-10-28 13:10:00|26.31|26.17|26.33|26.19|26.36|26.22|26.29|26.15|57
1730121300000|2024-10-28 13:15:00|26.34|26.2|26.3|26.16|26.36|26.22|26.3|26.16|87
1730121600000|2024-10-28 13:20:00|26.31|26.17|26.32|26.18|26.32|26.18|26.24|26.1|60
1730121900000|2024-10-28 13:25:00|26.31|26.17|26.28|26.14|26.33|26.19|26.26|26.12|44
1730122200000|2024-10-28 13:30:00|26.27|26.13|26.31|26.17|26.34|26.2|26.23|26.09|134
1730122500000|2024-10-28 13:35:00|26.32|26.18|26.25|26.11|26.34|26.2|26.2|26.06|138
1730122800000|2024-10-28 13:40:00|26.24|26.1|26.31|26.17|26.34|26.2|26.24|26.1|118
1730123100000|2024-10-28 13:45:00|26.3|26.16|26.33|26.19|26.36|26.22|26.28|26.14|172
1730123400000|2024-10-28 13:50:00|26.34|26.2|26.19|26.05|26.34|26.2|26.17|26.03|172
1730123700000|2024-10-28 13:55:00|26.2|26.06|26.1|25.96|26.21|26.07|26.09|25.95|143
1730124000000|2024-10-28 14:00:00|26.09|25.95|26.06|25.92|26.12|25.98|26.02|25.88|170
1730124300000|2024-10-28 14:05:00|26.07|25.93|26|25.86|26.09|25.95|26|25.86|118
1730124600000|2024-10-28 14:10:00|25.99|25.85|25.99|25.85|26.01|25.87|25.91|25.77|121
1730124900000|2024-10-28 14:15:00|26|25.86|25.85|25.71|26.02|25.88|25.84|25.7|125
1730125200000|2024-10-28 14:20:00|25.84|25.7|25.83|25.69|25.9|25.76|25.81|25.67|118
1730125500000|2024-10-28 14:25:00|25.82|25.68|25.87|25.73|25.87|25.73|25.8|25.66|136
1730125800000|2024-10-28 14:30:00|25.86|25.72|25.89|25.75|25.94|25.8|25.86|25.72|162
1730126100000|2024-10-28 14:35:00|25.88|25.74|25.92|25.78|25.95|25.81|25.84|25.7|136
1730126400000|2024-10-28 14:40:00|25.93|25.79|25.98|25.84|26.01|25.87|25.91|25.77|65
1730126700000|2024-10-28 14:45:00|25.99|25.85|26.04|25.9|26.05|25.91|25.98|25.84|68
1730127000000|2024-10-28 14:50:00|26.03|25.89|25.96|25.82|26.04|25.9|25.95|25.81|86
1730127300000|2024-10-28 14:55:00|25.97|25.83|25.98|25.84|26.02|25.88|25.96|25.82|116
1730127600000|2024-10-28 15:00:00|25.99|25.85|25.87|25.73|25.99|25.85|25.81|25.67|141
1730127900000|2024-10-28 15:05:00|25.86|25.72|25.87|25.73|25.91|25.77|25.81|25.67|128
1730128200000|2024-10-28 15:10:00|25.88|25.74|25.88|25.74|25.93|25.79|25.86|25.72|157
1730128500000|2024-10-28 15:15:00|25.87|25.73|25.85|25.71|25.91|25.77|25.84|25.7|59
1730128800000|2024-10-28 15:20:00|25.84|25.7|25.86|25.72|25.89|25.75|25.81|25.67|118
1730129100000|2024-10-28 15:25:00|25.85|25.71|25.85|25.71|25.87|25.73|25.8|25.66|63
1730129400000|2024-10-28 15:30:00|25.84|25.7|25.83|25.69|25.88|25.74|25.8|25.66|104
1730129700000|2024-10-28 15:35:00|25.84|25.7|25.82|25.68|25.86|25.72|25.8|25.66|57
1730130000000|2024-10-28 15:40:00|25.81|25.67|25.77|25.63|25.82|25.68|25.76|25.62|69
1730130300000|2024-10-28 15:45:00|25.76|25.62|25.74|25.6|25.79|25.65|25.72|25.58|71
1730130600000|2024-10-28 15:50:00|25.73|25.59|25.74|25.6|25.8|25.66|25.71|25.57|92
1730130900000|2024-10-28 15:55:00|25.75|25.61|25.65|25.51|25.75|25.61|25.65|25.51|45
1730131200000|2024-10-28 16:00:00|25.66|25.52|25.72|25.58|25.76|25.62|25.62|25.48|105
1730131500000|2024-10-28 16:05:00|25.73|25.59|25.75|25.61|25.75|25.61|25.71|25.57|75
1730131800000|2024-10-28 16:10:00|25.74|25.6|25.8|25.66|25.81|25.67|25.74|25.6|93
1730132100000|2024-10-28 16:15:00|25.81|25.67|25.82|25.68|25.85|25.71|25.81|25.67|90
1730132400000|2024-10-28 16:20:00|25.81|25.67|25.81|25.67|25.82|25.68|25.8|25.66|7
1730132700000|2024-10-28 16:25:00|25.8|25.66|25.81|25.67|25.81|25.67|25.8|25.66|4
1730133000000|2024-10-28 16:30:00|25.8|25.66|25.8|25.66|25.8|25.66|25.8|25.66|1
1730133300000|2024-10-28 16:35:00|25.81|25.67|25.7|25.56|25.81|25.67|25.69|25.55|44
1730133600000|2024-10-28 16:40:00|25.71|25.57|25.79|25.65|25.79|25.65|25.7|25.56|71
1730133900000|2024-10-28 16:45:00|25.8|25.66|25.8|25.66|25.85|25.71|25.79|25.65|43
1730134200000|2024-10-28 16:50:00|25.79|25.65|25.8|25.66|25.81|25.67|25.7|25.56|138
1730134500000|2024-10-28 16:55:00|25.79|25.65|25.65|25.51|25.8|25.66|25.64|25.5|59
1730134800000|2024-10-28 17:00:00|25.66|25.52|25.55|25.41|25.67|25.53|25.54|25.4|116
1730135100000|2024-10-28 17:05:00|25.54|25.4|25.59|25.45|25.6|25.46|25.44|25.3|154
1730135400000|2024-10-28 17:10:00|25.6|25.46|25.69|25.55|25.71|25.57|25.59|25.45|136
1730135700000|2024-10-28 17:15:00|25.68|25.54|25.61|25.47|25.69|25.55|25.55|25.41|128
1730136000000|2024-10-28 17:20:00|25.6|25.46|25.61|25.47|25.61|25.47|25.54|25.4|106
1730136300000|2024-10-28 17:25:00|25.62|25.48|25.65|25.51|25.66|25.52|25.56|25.42|118
1730136600000|2024-10-28 17:30:00|25.66|25.52|25.81|25.67|25.84|25.7|25.66|25.52|103
1730136900000|2024-10-28 17:35:00|25.82|25.68|25.85|25.71|25.86|25.72|25.8|25.66|100
1730137200000|2024-10-28 17:40:00|25.84|25.7|25.8|25.66|25.84|25.7|25.79|25.65|76
1730137500000|2024-10-28 17:45:00|25.79|25.65|25.61|25.47|25.8|25.66|25.61|25.47|117
1730137800000|2024-10-28 17:50:00|25.6|25.46|25.67|25.53|25.7|25.56|25.58|25.44|116
1730138100000|2024-10-28 17:55:00|25.66|25.52|25.59|25.45|25.66|25.52|25.58|25.44|108
1730138400000|2024-10-28 18:00:00|25.58|25.44|25.6|25.46|25.63|25.49|25.57|25.43|133
1730138700000|2024-10-28 18:05:00|25.61|25.47|25.74|25.6|25.76|25.62|25.58|25.44|134
1730139000000|2024-10-28 18:10:00|25.73|25.59|25.74|25.6|25.78|25.64|25.73|25.59|112
1730139300000|2024-10-28 18:15:00|25.75|25.61|25.75|25.61|25.77|25.63|25.74|25.6|75
1730139600000|2024-10-28 18:20:00|25.74|25.6|25.6|25.46|25.75|25.61|25.6|25.46|93
1730139900000|2024-10-28 18:25:00|25.59|25.45|25.64|25.5|25.69|25.55|25.59|25.45|86
1730140200000|2024-10-28 18:30:00|25.63|25.49|25.62|25.48|25.68|25.54|25.6|25.46|102
1730140500000|2024-10-28 18:35:00|25.63|25.49|25.66|25.52|25.68|25.54|25.63|25.49|122
1730140800000|2024-10-28 18:40:00|25.67|25.53|25.6|25.46|25.67|25.53|25.58|25.44|86
1730141100000|2024-10-28 18:45:00|25.59|25.45|25.64|25.5|25.65|25.51|25.57|25.43|136
1730141400000|2024-10-28 18:50:00|25.65|25.51|25.73|25.59|25.73|25.59|25.63|25.49|107
1730141700000|2024-10-28 18:55:00|25.72|25.58|25.73|25.59|25.75|25.61|25.69|25.55|98
1730142000000|2024-10-28 19:00:00|25.72|25.58|25.86|25.72|25.87|25.73|25.71|25.57|123
1730142300000|2024-10-28 19:05:00|25.85|25.71|25.85|25.71|25.93|25.79|25.85|25.71|129
1730142600000|2024-10-28 19:10:00|25.86|25.72|25.96|25.82|25.97|25.83|25.82|25.68|99
1730142900000|2024-10-28 19:15:00|25.97|25.83|26.03|25.89|26.04|25.9|25.96|25.82|134
1730143200000|2024-10-28 19:20:00|26.02|25.88|26.09|25.95|26.11|25.97|26.01|25.87|139
1730143500000|2024-10-28 19:25:00|26.1|25.96|26.08|25.94|26.11|25.97|26.01|25.87|131
1730143800000|2024-10-28 19:30:00|26.07|25.93|25.9|25.76|26.11|25.97|25.9|25.76|166
1730144100000|2024-10-28 19:35:00|25.91|25.77|25.94|25.8|25.96|25.82|25.88|25.74|118
1730144400000|2024-10-28 19:40:00|25.93|25.79|25.96|25.82|26.01|25.87|25.93|25.79|108
1730144700000|2024-10-28 19:45:00|25.95|25.81|25.94|25.8|26|25.86|25.93|25.79|102
1730145000000|2024-10-28 19:50:00|25.95|25.81|25.97|25.83|25.97|25.83|25.92|25.78|83
1730145300000|2024-10-28 19:55:00|25.96|25.82|25.94|25.8|25.98|25.84|25.9|25.76|91
1730145600000|2024-10-28 20:00:00|25.95|25.81|25.96|25.82|26.03|25.89|25.94|25.8|132
1730145900000|2024-10-28 20:05:00|25.97|25.83|25.94|25.8|25.97|25.83|25.92|25.78|94
1730146200000|2024-10-28 20:10:00|25.93|25.79|25.98|25.84|25.98|25.84|25.92|25.78|92
1730146500000|2024-10-28 20:15:00|25.97|25.83|26|25.86|26.03|25.89|25.97|25.83|96
1730146800000|2024-10-28 20:20:00|25.99|25.85|25.98|25.84|26|25.86|25.96|25.82|62
1730147100000|2024-10-28 20:25:00|25.97|25.83|25.97|25.83|26.05|25.91|25.94|25.8|62
1730147400000|2024-10-28 20:30:00|25.98|25.84|26.05|25.91|26.06|25.92|25.97|25.83|112
1730147700000|2024-10-28 20:35:00|26.06|25.92|26.02|25.88|26.06|25.92|26.02|25.88|109
1730148000000|2024-10-28 20:40:00|26.03|25.89|26.09|25.95|26.09|25.95|26.02|25.88|78
1730148300000|2024-10-28 20:45:00|26.08|25.94|26.03|25.89|26.08|25.94|26.03|25.89|42
1730148600000|2024-10-28 20:50:00|26.04|25.9|25.95|25.81|26.05|25.91|25.95|25.81|46
1730148900000|2024-10-28 20:55:00|25.97|25.83|26.03|25.89|26.04|25.9|25.97|25.83|71
1730149200000|2024-10-28 21:00:00|26.04|25.9|26|25.86|26.06|25.92|26|25.86|31
1730149500000|2024-10-28 21:05:00|26.01|25.87|26.04|25.9|26.04|25.9|26|25.86|40
1730149800000|2024-10-28 21:10:00|26.05|25.91|26.07|25.93|26.08|25.94|26.04|25.9|89
1730150100000|2024-10-28 21:15:00|26.08|25.94|26.08|25.94|26.1|25.96|26.07|25.93|103
1730150400000|2024-10-28 21:20:00|26.09|25.95|26.07|25.93|26.1|25.96|26.07|25.93|29
1730150700000|2024-10-28 21:25:00|26.08|25.94|26.06|25.92|26.09|25.95|26.05|25.91|43
1730151000000|2024-10-28 21:30:00|26.07|25.93|26.1|25.96|26.1|25.96|26.06|25.92|133
1730151300000|2024-10-28 21:35:00|26.11|25.97|26.2|26.06|26.2|26.06|26.11|25.97|66
1730151600000|2024-10-28 21:40:00|26.18|26.04|26.21|26.07|26.22|26.08|26.18|26.04|104
1730151900000|2024-10-28 21:45:00|26.19|26.05|26.26|26.12|26.26|26.12|26.19|26.05|26
1730152200000|2024-10-28 21:50:00|26.27|26.13|26.29|26.15|26.29|26.15|26.26|26.12|27
1730152500000|2024-10-28 21:55:00|26.28|26.14|26.31|26.17|26.31|26.17|26.27|26.13|62
1730152800000|2024-10-28 22:00:00|26.38|26.24|26.39|26.25|26.43|26.29|26.36|26.22|68
1730153100000|2024-10-28 22:05:00|26.4|26.26|26.52|26.38|26.56|26.42|26.39|26.25|105
1730153400000|2024-10-28 22:10:00|26.53|26.39|26.54|26.4|26.55|26.41|26.45|26.31|164
1730153700000|2024-10-28 22:15:00|26.55|26.41|26.55|26.41|26.6|26.46|26.53|26.39|81
1730154000000|2024-10-28 22:20:00|26.56|26.42|26.56|26.42|26.59|26.45|26.52|26.38|113
1730154300000|2024-10-28 22:25:00|26.55|26.41|26.51|26.37|26.58|26.44|26.51|26.37|69
1730154600000|2024-10-28 22:30:00|26.52|26.38|26.46|26.32|26.54|26.4|26.45|26.31|77
1730154900000|2024-10-28 22:35:00|26.47|26.33|26.4|26.26|26.49|26.35|26.35|26.21|138
1730155200000|2024-10-28 22:40:00|26.41|26.27|26.35|26.21|26.46|26.32|26.35|26.21|131
1730155500000|2024-10-28 22:45:00|26.36|26.22|26.34|26.2|26.43|26.29|26.34|26.2|105
1730155800000|2024-10-28 22:50:00|26.35|26.21|26.35|26.21|26.39|26.25|26.32|26.18|93
1730156100000|2024-10-28 22:55:00|26.34|26.2|26.4|26.26|26.41|26.27|26.34|26.2|95
1730156400000|2024-10-28 23:00:00|26.41|26.27|26.47|26.33|26.49|26.35|26.4|26.26|128
1730156700000|2024-10-28 23:05:00|26.48|26.34|26.54|26.4|26.55|26.41|26.43|26.29|130
1730157000000|2024-10-28 23:10:00|26.53|26.39|26.45|26.31|26.54|26.4|26.44|26.3|103
1730157300000|2024-10-28 23:15:00|26.46|26.32|26.47|26.33|26.49|26.35|26.45|26.31|106
1730157600000|2024-10-28 23:20:00|26.46|26.32|26.43|26.29|26.47|26.33|26.41|26.27|56
1730157900000|2024-10-28 23:25:00|26.42|26.28|26.35|26.21|26.43|26.29|26.34|26.2|70
1730158200000|2024-10-28 23:30:00|26.36|26.22|26.35|26.21|26.38|26.24|26.33|26.19|68
1730158500000|2024-10-28 23:35:00|26.36|26.22|26.39|26.25|26.39|26.25|26.34|26.2|108
1730158800000|2024-10-28 23:40:00|26.38|26.24|26.37|26.23|26.41|26.27|26.36|26.22|70
1730159100000|2024-10-28 23:45:00|26.36|26.22|26.36|26.22|26.4|26.26|26.35|26.21|74
1730159400000|2024-10-28 23:50:00|26.35|26.21|26.31|26.17|26.36|26.22|26.3|26.16|61
1730159700000|2024-10-28 23:55:00|26.32|26.18|26.33|26.19|26.37|26.23|26.31|26.17|72
1730160000000|2024-10-29 00:00:00|26.34|26.2|26.32|26.18|26.36|26.22|26.3|26.16|61
1730160300000|2024-10-29 00:05:00|26.33|26.19|26.3|26.16|26.33|26.19|26.26|26.12|88
1730160600000|2024-10-29 00:10:00|26.28|26.14|26.35|26.21|26.37|26.23|26.27|26.13|88
1730160900000|2024-10-29 00:15:00|26.36|26.22|26.34|26.2|26.42|26.28|26.34|26.2|137
1730161200000|2024-10-29 00:20:00|26.35|26.21|26.33|26.19|26.36|26.22|26.31|26.17|85
1730161500000|2024-10-29 00:25:00|26.32|26.18|26.35|26.21|26.38|26.24|26.3|26.16|122
1730161800000|2024-10-29 00:30:00|26.34|26.2|26.34|26.2|26.36|26.22|26.29|26.15|71
1730162100000|2024-10-29 00:35:00|26.33|26.19|26.47|26.33|26.48|26.34|26.32|26.18|151
1730162400000|2024-10-29 00:40:00|26.46|26.32|26.38|26.24|26.47|26.33|26.38|26.24|85
1730162700000|2024-10-29 00:45:00|26.39|26.25|26.4|26.26|26.42|26.28|26.38|26.24|97
1730163000000|2024-10-29 00:50:00|26.39|26.25|26.46|26.32|26.46|26.32|26.39|26.25|30
1730163300000|2024-10-29 00:55:00|26.49|26.35|26.45|26.31|26.5|26.36|26.44|26.3|63
1730163600000|2024-10-29 01:00:00|26.44|26.3|26.42|26.28|26.45|26.31|26.35|26.21|109
1730163900000|2024-10-29 01:05:00|26.41|26.27|26.41|26.27|26.46|26.32|26.41|26.27|111
1730164200000|2024-10-29 01:10:00|26.42|26.28|26.41|26.27|26.45|26.31|26.41|26.27|83
1730164500000|2024-10-29 01:15:00|26.42|26.28|26.41|26.27|26.45|26.31|26.38|26.24|102
1730164800000|2024-10-29 01:20:00|26.4|26.26|26.46|26.32|26.47|26.33|26.39|26.25|77
1730165100000|2024-10-29 01:25:00|26.47|26.33|26.39|26.25|26.49|26.35|26.37|26.23|133
1730165400000|2024-10-29 01:30:00|26.4|26.26|26.37|26.23|26.4|26.26|26.36|26.22|84
1730165700000|2024-10-29 01:35:00|26.38|26.24|26.35|26.21|26.42|26.28|26.33|26.19|96
1730166000000|2024-10-29 01:40:00|26.34|26.2|26.37|26.23|26.37|26.23|26.34|26.2|38
1730166300000|2024-10-29 01:45:00|26.36|26.22|26.4|26.26|26.44|26.3|26.34|26.2|119
1730166600000|2024-10-29 01:50:00|26.39|26.25|26.41|26.27|26.41|26.27|26.37|26.23|139
1730166900000|2024-10-29 01:55:00|26.42|26.28|26.51|26.37|26.51|26.37|26.41|26.27|111
1730167200000|2024-10-29 02:00:00|26.5|26.36|26.45|26.31|26.52|26.38|26.44|26.3|165
1730167500000|2024-10-29 02:05:00|26.46|26.32|26.6|26.46|26.6|26.46|26.45|26.31|205
1730167800000|2024-10-29 02:10:00|26.61|26.47|26.78|26.64|26.78|26.64|26.61|26.47|142
1730168100000|2024-10-29 02:15:00|26.79|26.65|26.73|26.59|26.81|26.67|26.72|26.58|171
1730168400000|2024-10-29 02:20:00|26.74|26.6|26.9|26.76|26.9|26.76|26.73|26.59|176
1730168700000|2024-10-29 02:25:00|26.89|26.75|26.87|26.73|26.9|26.76|26.82|26.68|116
1730169000000|2024-10-29 02:30:00|26.86|26.72|26.94|26.8|26.95|26.81|26.85|26.71|97
1730169300000|2024-10-29 02:35:00|26.95|26.81|26.93|26.79|26.96|26.82|26.91|26.77|79
1730169600000|2024-10-29 02:40:00|26.94|26.8|26.98|26.84|27|26.86|26.93|26.79|94
1730169900000|2024-10-29 02:45:00|26.97|26.83|26.92|26.78|27.03|26.89|26.9|26.76|84
1730170200000|2024-10-29 02:50:00|26.91|26.77|26.91|26.77|26.93|26.79|26.9|26.76|54
1730170500000|2024-10-29 02:55:00|26.92|26.78|26.91|26.77|26.93|26.79|26.88|26.74|62
1730170800000|2024-10-29 03:00:00|26.92|26.78|27|26.86|27.03|26.89|26.91|26.77|73
1730171100000|2024-10-29 03:05:00|26.99|26.85|26.99|26.85|27.03|26.89|26.98|26.84|87
1730171400000|2024-10-29 03:10:00|26.98|26.84|26.95|26.81|27.02|26.88|26.95|26.81|66
1730171700000|2024-10-29 03:15:00|26.94|26.8|26.98|26.84|27|26.86|26.94|26.8|76
1730172000000|2024-10-29 03:20:00|26.99|26.85|26.92|26.78|27|26.86|26.92|26.78|88
1730172300000|2024-10-29 03:25:00|26.93|26.79|26.97|26.83|26.99|26.85|26.91|26.77|79
1730172600000|2024-10-29 03:30:00|26.98|26.84|26.95|26.81|26.99|26.85|26.95|26.81|52
1730172900000|2024-10-29 03:35:00|26.94|26.8|26.93|26.79|26.95|26.81|26.93|26.79|32
1730173200000|2024-10-29 03:40:00|26.92|26.78|26.85|26.71|26.92|26.78|26.84|26.7|80
1730173500000|2024-10-29 03:45:00|26.84|26.7|26.84|26.7|26.86|26.72|26.83|26.69|59
1730173800000|2024-10-29 03:50:00|26.85|26.71|26.89|26.75|26.9|26.76|26.84|26.7|65
1730174100000|2024-10-29 03:55:00|26.9|26.76|26.87|26.73|26.91|26.77|26.87|26.73|122
1730174400000|2024-10-29 04:00:00|26.88|26.74|26.89|26.75|26.92|26.78|26.87|26.73|60
1730174700000|2024-10-29 04:05:00|26.88|26.74|26.89|26.75|26.92|26.78|26.88|26.74|60
1730175000000|2024-10-29 04:10:00|26.9|26.76|26.92|26.78|26.95|26.81|26.89|26.75|49
1730175300000|2024-10-29 04:15:00|26.93|26.79|26.87|26.73|26.93|26.79|26.87|26.73|51
1730175600000|2024-10-29 04:20:00|26.88|26.74|26.87|26.73|26.9|26.76|26.86|26.72|64
1730175900000|2024-10-29 04:25:00|26.88|26.74|26.91|26.77|26.91|26.77|26.88|26.74|68
1730176200000|2024-10-29 04:30:00|26.92|26.78|26.84|26.7|26.93|26.79|26.84|26.7|45
1730176500000|2024-10-29 04:35:00|26.85|26.71|26.85|26.71|26.85|26.71|26.83|26.69|43
1730176800000|2024-10-29 04:40:00|26.86|26.72|26.81|26.67|26.86|26.72|26.8|26.66|48
1730177100000|2024-10-29 04:45:00|26.82|26.68|26.81|26.67|26.84|26.7|26.8|26.66|64
1730177400000|2024-10-29 04:50:00|26.8|26.66|26.8|26.66|26.81|26.67|26.79|26.65|55
1730177700000|2024-10-29 04:55:00|26.81|26.67|26.84|26.7|26.84|26.7|26.8|26.66|134
1730178000000|2024-10-29 05:00:00|26.85|26.71|26.83|26.69|26.87|26.73|26.82|26.68|61
1730178300000|2024-10-29 05:05:00|26.82|26.68|26.79|26.65|26.83|26.69|26.79|26.65|38
1730178600000|2024-10-29 05:10:00|26.78|26.64|26.78|26.64|26.79|26.65|26.75|26.61|65
1730178900000|2024-10-29 05:15:00|26.79|26.65|26.73|26.59|26.8|26.66|26.73|26.59|67
1730179200000|2024-10-29 05:20:00|26.74|26.6|26.74|26.6|26.76|26.62|26.73|26.59|89
1730179500000|2024-10-29 05:25:00|26.75|26.61|26.73|26.59|26.75|26.61|26.73|26.59|49
1730179800000|2024-10-29 05:30:00|26.74|26.6|26.71|26.57|26.74|26.6|26.71|26.57|54
1730180100000|2024-10-29 05:35:00|26.72|26.58|26.7|26.56|26.72|26.58|26.7|26.56|39
1730180400000|2024-10-29 05:40:00|26.69|26.55|26.69|26.55|26.7|26.56|26.68|26.54|41
1730180700000|2024-10-29 05:45:00|26.7|26.56|26.74|26.6|26.76|26.62|26.7|26.56|41
1730181000000|2024-10-29 05:50:00|26.75|26.61|26.74|26.6|26.76|26.62|26.73|26.59|60
1730181300000|2024-10-29 05:55:00|26.73|26.59|26.72|26.58|26.75|26.61|26.71|26.57|48
1730181600000|2024-10-29 06:00:00|26.73|26.59|26.75|26.61|26.75|26.61|26.72|26.58|79
1730181900000|2024-10-29 06:05:00|26.74|26.6|26.79|26.65|26.8|26.66|26.74|26.6|42
1730182200000|2024-10-29 06:10:00|26.78|26.64|26.74|26.6|26.79|26.65|26.74|26.6|29
1730182500000|2024-10-29 06:15:00|26.75|26.61|26.7|26.56|26.76|26.62|26.7|26.56|28
1730182800000|2024-10-29 06:20:00|26.69|26.55|26.69|26.55|26.7|26.56|26.68|26.54|87
1730183100000|2024-10-29 06:25:00|26.7|26.56|26.68|26.54|26.7|26.56|26.67|26.53|67
1730183400000|2024-10-29 06:30:00|26.69|26.55|26.68|26.54|26.71|26.57|26.67|26.53|81
1730183700000|2024-10-29 06:35:00|26.69|26.55|26.69|26.55|26.7|26.56|26.67|26.53|61
1730184000000|2024-10-29 06:40:00|26.7|26.56|26.69|26.55|26.7|26.56|26.67|26.53|56
1730184300000|2024-10-29 06:45:00|26.68|26.54|26.7|26.56|26.72|26.58|26.68|26.54|63
1730184600000|2024-10-29 06:50:00|26.69|26.55|26.69|26.55|26.7|26.56|26.69|26.55|7
1730184900000|2024-10-29 06:55:00|26.7|26.56|26.68|26.54|26.71|26.57|26.68|26.54|39
1730185200000|2024-10-29 07:00:00|26.69|26.55|26.69|26.55|26.71|26.57|26.68|26.54|31
1730185500000|2024-10-29 07:05:00|26.68|26.54|26.72|26.58|26.72|26.58|26.68|26.54|33
1730185800000|2024-10-29 07:10:00|26.71|26.57|26.63|26.49|26.72|26.58|26.63|26.49|27
1730186100000|2024-10-29 07:15:00|26.64|26.5|26.62|26.48|26.65|26.51|26.62|26.48|47
1730186400000|2024-10-29 07:20:00|26.63|26.49|26.62|26.48|26.63|26.49|26.61|26.47|38
1730186700000|2024-10-29 07:25:00|26.63|26.49|26.67|26.53|26.69|26.55|26.62|26.48|31
1730187000000|2024-10-29 07:30:00|26.68|26.54|26.66|26.52|26.71|26.57|26.65|26.51|47
1730187300000|2024-10-29 07:35:00|26.65|26.51|26.59|26.45|26.66|26.52|26.58|26.44|55
1730187600000|2024-10-29 07:40:00|26.6|26.46|26.57|26.43|26.6|26.46|26.56|26.42|58
1730187900000|2024-10-29 07:45:00|26.56|26.42|26.61|26.47|26.62|26.48|26.55|26.41|60
1730188200000|2024-10-29 07:50:00|26.6|26.46|26.62|26.48|26.63|26.49|26.6|26.46|61
1730188500000|2024-10-29 07:55:00|26.61|26.47|26.61|26.47|26.62|26.48|26.6|26.46|65
1730188800000|2024-10-29 08:00:00|26.62|26.48|26.61|26.47|26.62|26.48|26.6|26.46|70
1730189100000|2024-10-29 08:05:00|26.6|26.46|26.62|26.48|26.63|26.49|26.6|26.46|45
1730189400000|2024-10-29 08:10:00|26.63|26.49|26.66|26.52|26.66|26.52|26.63|26.49|66
1730189700000|2024-10-29 08:15:00|26.67|26.53|26.67|26.53|26.68|26.54|26.66|26.52|53
1730190000000|2024-10-29 08:20:00|26.66|26.52|26.67|26.53|26.68|26.54|26.64|26.5|80
1730190300000|2024-10-29 08:25:00|26.66|26.52|26.7|26.56|26.7|26.56|26.65|26.51|117
1730190600000|2024-10-29 08:30:00|26.71|26.57|26.68|26.54|26.72|26.58|26.68|26.54|58
1730190900000|2024-10-29 08:35:00|26.67|26.53|26.7|26.56|26.71|26.57|26.66|26.52|42
1730191200000|2024-10-29 08:40:00|26.71|26.57|26.73|26.59|26.74|26.6|26.7|26.56|77
1730191500000|2024-10-29 08:45:00|26.74|26.6|26.71|26.57|26.74|26.6|26.71|26.57|14
1730191800000|2024-10-29 08:50:00|26.7|26.56|26.7|26.56|26.71|26.57|26.69|26.55|39
1730192100000|2024-10-29 08:55:00|26.71|26.57|26.69|26.55|26.71|26.57|26.68|26.54|17
1730192400000|2024-10-29 09:00:00|26.68|26.54|26.65|26.51|26.68|26.54|26.65|26.51|26
1730192700000|2024-10-29 09:05:00|26.66|26.52|26.69|26.55|26.69|26.55|26.65|26.51|92
1730193000000|2024-10-29 09:10:00|26.68|26.54|26.69|26.55|26.7|26.56|26.67|26.53|92
1730193300000|2024-10-29 09:15:00|26.7|26.56|26.65|26.51|26.7|26.56|26.65|26.51|44
1730193600000|2024-10-29 09:20:00|26.66|26.52|26.67|26.53|26.67|26.53|26.62|26.48|82
1730193900000|2024-10-29 09:25:00|26.65|26.51|26.68|26.54|26.69|26.55|26.63|26.49|31
1730194200000|2024-10-29 09:30:00|26.69|26.55|26.69|26.55|26.69|26.55|26.66|26.52|89
1730194500000|2024-10-29 09:35:00|26.68|26.54|26.65|26.51|26.69|26.55|26.64|26.5|52
1730194800000|2024-10-29 09:40:00|26.64|26.5|26.64|26.5|26.66|26.52|26.64|26.5|57
1730195100000|2024-10-29 09:45:00|26.65|26.51|26.64|26.5|26.66|26.52|26.64|26.5|42
1730195400000|2024-10-29 09:50:00|26.62|26.48|26.61|26.47|26.63|26.49|26.6|26.46|66
1730195700000|2024-10-29 09:55:00|26.62|26.48|26.67|26.53|26.68|26.54|26.61|26.47|42
1730196000000|2024-10-29 10:00:00|26.68|26.54|26.69|26.55|26.7|26.56|26.67|26.53|126
1730196300000|2024-10-29 10:05:00|26.68|26.54|26.64|26.5|26.69|26.55|26.63|26.49|29
1730196600000|2024-10-29 10:10:00|26.63|26.49|26.62|26.48|26.65|26.51|26.62|26.48|34
1730196900000|2024-10-29 10:15:00|26.63|26.49|26.61|26.47|26.64|26.5|26.61|26.47|44
1730197200000|2024-10-29 10:20:00|26.6|26.46|26.63|26.49|26.65|26.51|26.58|26.44|70
1730197500000|2024-10-29 10:25:00|26.62|26.48|26.62|26.48|26.64|26.5|26.61|26.47|27
1730197800000|2024-10-29 10:30:00|26.61|26.47|26.67|26.53|26.67|26.53|26.61|26.47|85
1730198100000|2024-10-29 10:35:00|26.66|26.52|26.75|26.61|26.77|26.63|26.65|26.51|74
1730198400000|2024-10-29 10:40:00|26.76|26.62|26.79|26.65|26.79|26.65|26.75|26.61|72
1730198700000|2024-10-29 10:45:00|26.78|26.64|26.75|26.61|26.79|26.65|26.75|26.61|72
1730199000000|2024-10-29 10:50:00|26.74|26.6|26.76|26.62|26.77|26.63|26.74|26.6|57
1730199300000|2024-10-29 10:55:00|26.75|26.61|26.75|26.61|26.76|26.62|26.74|26.6|51
1730199600000|2024-10-29 11:00:00|26.74|26.6|26.74|26.6|26.78|26.64|26.73|26.59|63
1730199900000|2024-10-29 11:05:00|26.73|26.59|26.8|26.66|26.83|26.69|26.73|26.59|42
1730200200000|2024-10-29 11:10:00|26.79|26.65|26.77|26.63|26.8|26.66|26.76|26.62|57
1730200500000|2024-10-29 11:15:00|26.78|26.64|26.77|26.63|26.79|26.65|26.76|26.62|96
1730200800000|2024-10-29 11:20:00|26.78|26.64|26.78|26.64|26.79|26.65|26.76|26.62|75
1730201100000|2024-10-29 11:25:00|26.77|26.63|26.77|26.63|26.78|26.64|26.75|26.61|47
1730201400000|2024-10-29 11:30:00|26.76|26.62|26.85|26.71|26.85|26.71|26.76|26.62|93
1730201700000|2024-10-29 11:35:00|26.84|26.7|26.83|26.69|26.86|26.72|26.82|26.68|42
1730202000000|2024-10-29 11:40:00|26.82|26.68|26.89|26.75|26.89|26.75|26.82|26.68|90
1730202300000|2024-10-29 11:45:00|26.88|26.74|26.85|26.71|26.9|26.76|26.81|26.67|90
1730202600000|2024-10-29 11:50:00|26.84|26.7|26.81|26.67|26.86|26.72|26.81|26.67|78
1730202900000|2024-10-29 11:55:00|26.82|26.68|26.83|26.69|26.84|26.7|26.77|26.63|38
1730203200000|2024-10-29 12:00:00|26.82|26.68|26.86|26.72|26.86|26.72|26.82|26.68|67
1730203500000|2024-10-29 12:05:00|26.87|26.73|26.88|26.74|26.92|26.78|26.87|26.73|40
1730203800000|2024-10-29 12:10:00|26.87|26.73|26.78|26.64|26.87|26.73|26.76|26.62|68
1730204100000|2024-10-29 12:15:00|26.77|26.63|26.83|26.69|26.83|26.69|26.75|26.61|49
1730204400000|2024-10-29 12:20:00|26.84|26.7|26.82|26.68|26.84|26.7|26.79|26.65|67
1730204700000|2024-10-29 12:25:00|26.83|26.69|26.84|26.7|26.85|26.71|26.79|26.65|80
1730205000000|2024-10-29 12:30:00|26.85|26.71|26.78|26.64|26.85|26.71|26.78|26.64|66
1730205300000|2024-10-29 12:35:00|26.77|26.63|26.79|26.65|26.8|26.66|26.77|26.63|29
1730205600000|2024-10-29 12:40:00|26.77|26.63|26.78|26.64|26.79|26.65|26.72|26.58|49
1730205900000|2024-10-29 12:45:00|26.77|26.63|26.68|26.54|26.77|26.63|26.67|26.53|31
1730206200000|2024-10-29 12:50:00|26.67|26.53|26.72|26.58|26.72|26.58|26.67|26.53|127
1730206500000|2024-10-29 12:55:00|26.71|26.57|26.7|26.56|26.77|26.63|26.7|26.56|56
1730206800000|2024-10-29 13:00:00|26.71|26.57|26.74|26.6|26.76|26.62|26.71|26.57|102
1730207100000|2024-10-29 13:05:00|26.73|26.59|26.72|26.58|26.75|26.61|26.71|26.57|36
1730207400000|2024-10-29 13:10:00|26.71|26.57|26.74|26.6|26.75|26.61|26.69|26.55|40
1730207700000|2024-10-29 13:15:00|26.73|26.59|26.75|26.61|26.76|26.62|26.73|26.59|19
1730208000000|2024-10-29 13:20:00|26.74|26.6|26.77|26.63|26.79|26.65|26.74|26.6|50
1730208300000|2024-10-29 13:25:00|26.78|26.64|26.82|26.68|26.82|26.68|26.77|26.63|91
1730208600000|2024-10-29 13:30:00|26.81|26.67|26.67|26.53|26.81|26.67|26.67|26.53|88
1730208900000|2024-10-29 13:35:00|26.66|26.52|26.82|26.68|26.86|26.72|26.66|26.52|131
1730209200000|2024-10-29 13:40:00|26.81|26.67|26.83|26.69|26.84|26.7|26.79|26.65|133
1730209500000|2024-10-29 13:45:00|26.82|26.68|26.77|26.63|26.85|26.71|26.74|26.6|118
1730209800000|2024-10-29 13:50:00|26.78|26.64|26.77|26.63|26.82|26.68|26.76|26.62|110
1730210100000|2024-10-29 13:55:00|26.76|26.62|26.72|26.58|26.8|26.66|26.72|26.58|99
1730210400000|2024-10-29 14:00:00|26.71|26.57|26.8|26.66|26.83|26.69|26.68|26.54|120
1730210700000|2024-10-29 14:05:00|26.79|26.65|26.64|26.5|26.79|26.65|26.61|26.47|124
1730211000000|2024-10-29 14:10:00|26.63|26.49|26.63|26.49|26.7|26.56|26.63|26.49|117
1730211300000|2024-10-29 14:15:00|26.64|26.5|26.61|26.47|26.69|26.55|26.61|26.47|124
1730211600000|2024-10-29 14:20:00|26.62|26.48|26.67|26.53|26.68|26.54|26.55|26.41|134
1730211900000|2024-10-29 14:25:00|26.68|26.54|26.6|26.46|26.71|26.57|26.59|26.45|71
1730212200000|2024-10-29 14:30:00|26.59|26.45|26.66|26.52|26.67|26.53|26.58|26.44|96
1730212500000|2024-10-29 14:35:00|26.65|26.51|26.66|26.52|26.68|26.54|26.63|26.49|70
1730212800000|2024-10-29 14:40:00|26.67|26.53|26.63|26.49|26.67|26.53|26.58|26.44|85
1730213100000|2024-10-29 14:45:00|26.62|26.48|26.58|26.44|26.65|26.51|26.58|26.44|61
1730213400000|2024-10-29 14:50:00|26.59|26.45|26.62|26.48|26.64|26.5|26.57|26.43|46
1730213700000|2024-10-29 14:55:00|26.61|26.47|26.6|26.46|26.63|26.49|26.59|26.45|60
1730214000000|2024-10-29 15:00:00|26.61|26.47|26.58|26.44|26.61|26.47|26.52|26.38|55
1730214300000|2024-10-29 15:05:00|26.57|26.43|26.53|26.39|26.6|26.46|26.53|26.39|37
1730214600000|2024-10-29 15:10:00|26.54|26.4|26.55|26.41|26.56|26.42|26.49|26.35|103
1730214900000|2024-10-29 15:15:00|26.56|26.42|26.54|26.4|26.6|26.46|26.52|26.38|57
1730215200000|2024-10-29 15:20:00|26.53|26.39|26.58|26.44|26.59|26.45|26.51|26.37|70
1730215500000|2024-10-29 15:25:00|26.59|26.45|26.58|26.44|26.64|26.5|26.57|26.43|124
1730215800000|2024-10-29 15:30:00|26.59|26.45|26.57|26.43|26.63|26.49|26.56|26.42|61
1730216100000|2024-10-29 15:35:00|26.56|26.42|26.59|26.45|26.59|26.45|26.53|26.39|74
1730216400000|2024-10-29 15:40:00|26.6|26.46|26.72|26.58|26.72|26.58|26.59|26.45|73
1730216700000|2024-10-29 15:45:00|26.71|26.57|26.78|26.64|26.78|26.64|26.7|26.56|96
1730217000000|2024-10-29 15:50:00|26.77|26.63|26.77|26.63|26.78|26.64|26.72|26.58|90
1730217300000|2024-10-29 15:55:00|26.78|26.64|26.8|26.66|26.81|26.67|26.76|26.62|93
1730217600000|2024-10-29 16:00:00|26.81|26.67|26.89|26.75|26.91|26.77|26.8|26.66|91
1730217900000|2024-10-29 16:05:00|26.88|26.74|26.91|26.77|26.92|26.78|26.86|26.72|116
1730218200000|2024-10-29 16:10:00|26.92|26.78|26.89|26.75|26.95|26.81|26.88|26.74|112
1730218500000|2024-10-29 16:15:00|26.9|26.76|26.91|26.77|26.92|26.78|26.89|26.75|90
1730218800000|2024-10-29 16:20:00|26.9|26.76|26.98|26.84|27|26.86|26.87|26.73|156
1730219100000|2024-10-29 16:25:00|26.99|26.85|27.03|26.89|27.05|26.91|26.96|26.82|83
1730219400000|2024-10-29 16:30:00|27.04|26.9|26.93|26.79|27.04|26.9|26.91|26.77|76
1730219700000|2024-10-29 16:35:00|26.94|26.8|26.95|26.81|26.96|26.82|26.92|26.78|88
1730220000000|2024-10-29 16:40:00|26.96|26.82|27.02|26.88|27.02|26.88|26.94|26.8|51
1730220300000|2024-10-29 16:45:00|27.01|26.87|27.05|26.91|27.07|26.93|27|26.86|75
1730220600000|2024-10-29 16:50:00|27.04|26.9|27.11|26.97|27.13|26.99|27.04|26.9|81
1730220900000|2024-10-29 16:55:00|27.1|26.96|27.08|26.94|27.12|26.98|27.05|26.91|76
1730221200000|2024-10-29 17:00:00|27.09|26.95|27.11|26.97|27.14|27|27.08|26.94|85
1730221500000|2024-10-29 17:05:00|27.1|26.96|27.02|26.88|27.11|26.97|27.02|26.88|73
1730221800000|2024-10-29 17:10:00|27.01|26.87|27.06|26.92|27.06|26.92|26.95|26.81|56
1730222100000|2024-10-29 17:15:00|27.07|26.93|27.12|26.98|27.12|26.98|27.03|26.89|106
1730222400000|2024-10-29 17:20:00|27.11|26.97|27.1|26.96|27.12|26.98|27.07|26.93|70
1730222700000|2024-10-29 17:25:00|27.11|26.97|27.11|26.97|27.12|26.98|27.1|26.96|49
1730223000000|2024-10-29 17:30:00|27.12|26.98|27.2|27.06|27.21|27.07|27.11|26.97|59
1730223300000|2024-10-29 17:35:00|27.21|27.07|27.19|27.05|27.21|27.07|27.14|27|75
1730223600000|2024-10-29 17:40:00|27.2|27.06|27.09|26.95|27.2|27.06|27.09|26.95|84
1730223900000|2024-10-29 17:45:00|27.1|26.96|27.07|26.93|27.1|26.96|26.94|26.8|99
1730224200000|2024-10-29 17:50:00|27.06|26.92|27.1|26.96|27.11|26.97|27.04|26.9|75
1730224500000|2024-10-29 17:55:00|27.09|26.95|27.04|26.9|27.13|26.99|27.03|26.89|116
1730224800000|2024-10-29 18:00:00|27.05|26.91|27.09|26.95|27.11|26.97|27.04|26.9|67
1730225100000|2024-10-29 18:05:00|27.1|26.96|27.05|26.91|27.1|26.96|27.05|26.91|42
1730225400000|2024-10-29 18:10:00|27.06|26.92|27.03|26.89|27.07|26.93|27|26.86|66
1730225700000|2024-10-29 18:15:00|26.95|26.81|27|26.86|27|26.86|26.95|26.81|64
1730226000000|2024-10-29 18:20:00|27.01|26.87|27.05|26.91|27.06|26.92|27|26.86|67
1730226300000|2024-10-29 18:25:00|27.06|26.92|27.04|26.9|27.08|26.94|27.03|26.89|37
1730226600000|2024-10-29 18:30:00|27.05|26.91|27.08|26.94|27.09|26.95|27.04|26.9|52
1730226900000|2024-10-29 18:35:00|27.09|26.95|27.09|26.95|27.09|26.95|27.06|26.92|51
1730227200000|2024-10-29 18:40:00|27.08|26.94|27.06|26.92|27.12|26.98|27.06|26.92|59
1730227500000|2024-10-29 18:45:00|27.07|26.93|27.1|26.96|27.14|27|27.05|26.91|71
1730227800000|2024-10-29 18:50:00|27.11|26.97|27.18|27.04|27.18|27.04|27.1|26.96|62
1730228100000|2024-10-29 18:55:00|27.17|27.03|27.13|26.99|27.17|27.03|27.11|26.97|53
1730228400000|2024-10-29 19:00:00|27.14|27|27.13|26.99|27.22|27.08|27.1|26.96|100
1730228700000|2024-10-29 19:05:00|27.12|26.98|27.17|27.03|27.17|27.03|27.1|26.96|100
1730229000000|2024-10-29 19:10:00|27.16|27.02|27.14|27|27.2|27.06|27.13|26.99|72
1730229300000|2024-10-29 19:15:00|27.15|27.01|27|26.86|27.15|27.01|27|26.86|96
1730229600000|2024-10-29 19:20:00|26.99|26.85|26.85|26.71|27|26.86|26.77|26.63|146
1730229900000|2024-10-29 19:25:00|26.84|26.7|26.75|26.61|26.92|26.78|26.74|26.6|138
1730230200000|2024-10-29 19:30:00|26.76|26.62|26.65|26.51|26.77|26.63|26.61|26.47|156
1730230500000|2024-10-29 19:35:00|26.66|26.52|26.75|26.61|26.81|26.67|26.65|26.51|152
1730230800000|2024-10-29 19:40:00|26.74|26.6|26.68|26.54|26.75|26.61|26.67|26.53|91
1730231100000|2024-10-29 19:45:00|26.69|26.55|26.71|26.57|26.78|26.64|26.67|26.53|119
1730231400000|2024-10-29 19:50:00|26.7|26.56|26.77|26.63|26.78|26.64|26.68|26.54|88
1730231700000|2024-10-29 19:55:00|26.76|26.62|26.66|26.52|26.77|26.63|26.66|26.52|117
1730232000000|2024-10-29 20:00:00|26.67|26.53|26.62|26.48|26.76|26.62|26.62|26.48|154
1730232300000|2024-10-29 20:05:00|26.63|26.49|26.54|26.4|26.65|26.51|26.53|26.39|130
1730232600000|2024-10-29 20:10:00|26.55|26.41|26.62|26.48|26.64|26.5|26.52|26.38|64
1730232900000|2024-10-29 20:15:00|26.61|26.47|26.52|26.38|26.62|26.48|26.5|26.36|100
1730233200000|2024-10-29 20:20:00|26.51|26.37|26.38|26.24|26.52|26.38|26.37|26.23|112
1730233500000|2024-10-29 20:25:00|26.39|26.25|26.45|26.31|26.47|26.33|26.36|26.22|97
1730233800000|2024-10-29 20:30:00|26.44|26.3|26.53|26.39|26.55|26.41|26.38|26.24|122
1730234100000|2024-10-29 20:35:00|26.52|26.38|26.57|26.43|26.57|26.43|26.47|26.33|84
1730234400000|2024-10-29 20:40:00|26.56|26.42|26.54|26.4|26.57|26.43|26.51|26.37|81
1730234700000|2024-10-29 20:45:00|26.53|26.39|26.58|26.44|26.6|26.46|26.51|26.37|76
1730235000000|2024-10-29 20:50:00|26.59|26.45|26.62|26.48|26.64|26.5|26.57|26.43|62
1730235300000|2024-10-29 20:55:00|26.61|26.47|26.61|26.47|26.63|26.49|26.59|26.45|79
1730235600000|2024-10-29 21:00:00|26.6|26.46|26.62|26.48|26.64|26.5|26.58|26.44|127
1730235900000|2024-10-29 21:05:00|26.63|26.49|26.69|26.55|26.7|26.56|26.62|26.48|59
1730236200000|2024-10-29 21:10:00|26.7|26.56|26.73|26.59|26.73|26.59|26.69|26.55|48
1730236500000|2024-10-29 21:15:00|26.72|26.58|26.69|26.55|26.75|26.61|26.69|26.55|88
1730236800000|2024-10-29 21:20:00|26.7|26.56|26.74|26.6|26.74|26.6|26.69|26.55|41
1730237100000|2024-10-29 21:25:00|26.75|26.61|26.74|26.6|26.76|26.62|26.74|26.6|22
1730237400000|2024-10-29 21:30:00|26.73|26.59|26.7|26.56|26.74|26.6|26.7|26.56|24
1730237700000|2024-10-29 21:35:00|26.69|26.55|26.71|26.57|26.71|26.57|26.68|26.54|31
1730238000000|2024-10-29 21:40:00|26.7|26.56|26.7|26.56|26.7|26.56|26.7|26.56|1
1730238300000|2024-10-29 21:45:00|26.71|26.57|26.72|26.58|26.72|26.58|26.7|26.56|10
1730238600000|2024-10-29 21:50:00|26.71|26.57|26.74|26.6|26.74|26.6|26.71|26.57|8
1730238900000|2024-10-29 21:55:00|26.75|26.61|26.75|26.61|26.76|26.62|26.74|26.6|9
1730239200000|2024-10-29 22:00:00|26.76|26.62|26.74|26.6|26.77|26.63|26.72|26.58|34
1730239500000|2024-10-29 22:05:00|26.73|26.59|26.81|26.67|26.82|26.68|26.73|26.59|31
1730239800000|2024-10-29 22:10:00|26.8|26.66|26.86|26.72|26.86|26.72|26.8|26.66|25
1730240100000|2024-10-29 22:15:00|26.85|26.71|26.88|26.74|26.88|26.74|26.84|26.7|28
1730240400000|2024-10-29 22:20:00|26.87|26.73|26.86|26.72|26.95|26.81|26.86|26.72|39
1730240700000|2024-10-29 22:25:00|26.87|26.73|26.92|26.78|26.93|26.79|26.86|26.72|38
1730241000000|2024-10-29 22:30:00|26.91|26.77|26.97|26.83|26.98|26.84|26.91|26.77|33
1730241300000|2024-10-29 22:35:00|26.96|26.82|26.92|26.78|26.97|26.83|26.91|26.77|37
1730241600000|2024-10-29 22:40:00|26.91|26.77|26.93|26.79|26.94|26.8|26.9|26.76|53
1730241900000|2024-10-29 22:45:00|26.92|26.78|26.93|26.79|26.94|26.8|26.9|26.76|68
1730242200000|2024-10-29 22:50:00|26.92|26.78|26.93|26.79|26.96|26.82|26.91|26.77|62
1730242500000|2024-10-29 22:55:00|26.94|26.8|26.86|26.72|26.95|26.81|26.85|26.71|59
1730242800000|2024-10-29 23:00:00|26.87|26.73|26.87|26.73|26.92|26.78|26.86|26.72|45
1730243100000|2024-10-29 23:05:00|26.88|26.74|26.85|26.71|26.88|26.74|26.83|26.69|52
1730243400000|2024-10-29 23:10:00|26.84|26.7|26.85|26.71|26.87|26.73|26.84|26.7|44
1730243700000|2024-10-29 23:15:00|26.84|26.7|26.85|26.71|26.87|26.73|26.84|26.7|34
1730244000000|2024-10-29 23:20:00|26.86|26.72|26.88|26.74|26.88|26.74|26.85|26.71|28
1730244300000|2024-10-29 23:25:00|26.87|26.73|26.89|26.75|26.91|26.77|26.87|26.73|61
1730244600000|2024-10-29 23:30:00|26.88|26.74|26.89|26.75|26.9|26.76|26.87|26.73|34
1730244900000|2024-10-29 23:35:00|26.88|26.74|26.89|26.75|26.89|26.75|26.87|26.73|54
1730245200000|2024-10-29 23:40:00|26.88|26.74|26.9|26.76|26.92|26.78|26.87|26.73|51
1730245500000|2024-10-29 23:45:00|26.91|26.77|26.87|26.73|26.91|26.77|26.86|26.72|67
1730245800000|2024-10-29 23:50:00|26.88|26.74|26.9|26.76|26.91|26.77|26.88|26.74|51
1730246100000|2024-10-29 23:55:00|26.91|26.77|26.94|26.8|26.94|26.8|26.9|26.76|62
1730246400000|2024-10-30 00:00:00|26.95|26.81|26.96|26.82|26.97|26.83|26.92|26.78|73
1730246700000|2024-10-30 00:05:00|26.95|26.81|26.93|26.79|26.96|26.82|26.93|26.79|21
1730247000000|2024-10-30 00:10:00|26.92|26.78|26.91|26.77|26.93|26.79|26.9|26.76|14
1730247300000|2024-10-30 00:15:00|26.9|26.76|26.92|26.78|26.94|26.8|26.9|26.76|69
1730247600000|2024-10-30 00:20:00|26.91|26.77|26.89|26.75|26.92|26.78|26.88|26.74|75
1730247900000|2024-10-30 00:25:00|26.9|26.76|26.94|26.8|26.94|26.8|26.9|26.76|39
1730248200000|2024-10-30 00:30:00|26.93|26.79|26.79|26.65|26.95|26.81|26.78|26.64|103
1730248500000|2024-10-30 00:35:00|26.78|26.64|26.75|26.61|26.79|26.65|26.73|26.59|36
1730248800000|2024-10-30 00:40:00|26.74|26.6|26.67|26.53|26.74|26.6|26.64|26.5|38
1730249100000|2024-10-30 00:45:00|26.66|26.52|26.66|26.52|26.71|26.57|26.64|26.5|49
1730249400000|2024-10-30 00:50:00|26.67|26.53|26.65|26.51|26.7|26.56|26.64|26.5|45
1730249700000|2024-10-30 00:55:00|26.64|26.5|26.71|26.57|26.71|26.57|26.64|26.5|62
1730250000000|2024-10-30 01:00:00|26.7|26.56|26.59|26.45|26.71|26.57|26.57|26.43|90
1730250300000|2024-10-30 01:05:00|26.58|26.44|26.55|26.41|26.65|26.51|26.55|26.41|86
1730250600000|2024-10-30 01:10:00|26.54|26.4|26.56|26.42|26.58|26.44|26.47|26.33|127
1730250900000|2024-10-30 01:15:00|26.57|26.43|26.62|26.48|26.64|26.5|26.51|26.37|84
1730251200000|2024-10-30 01:20:00|26.63|26.49|26.56|26.42|26.67|26.53|26.55|26.41|66
1730251500000|2024-10-30 01:25:00|26.55|26.41|26.59|26.45|26.6|26.46|26.54|26.4|71
1730251800000|2024-10-30 01:30:00|26.58|26.44|26.65|26.51|26.67|26.53|26.58|26.44|40
1730252100000|2024-10-30 01:35:00|26.64|26.5|26.69|26.55|26.69|26.55|26.62|26.48|60
1730252400000|2024-10-30 01:40:00|26.68|26.54|26.66|26.52|26.69|26.55|26.65|26.51|17
1730252700000|2024-10-30 01:45:00|26.65|26.51|26.63|26.49|26.66|26.52|26.61|26.47|33
1730253000000|2024-10-30 01:50:00|26.62|26.48|26.62|26.48|26.64|26.5|26.61|26.47|51
1730253300000|2024-10-30 01:55:00|26.61|26.47|26.64|26.5|26.65|26.51|26.61|26.47|40
1730253600000|2024-10-30 02:00:00|26.65|26.51|26.72|26.58|26.72|26.58|26.63|26.49|44
1730253900000|2024-10-30 02:05:00|26.71|26.57|26.75|26.61|26.76|26.62|26.7|26.56|49
1730254200000|2024-10-30 02:10:00|26.74|26.6|26.76|26.62|26.76|26.62|26.73|26.59|15
1730254500000|2024-10-30 02:15:00|26.75|26.61|26.74|26.6|26.76|26.62|26.73|26.59|28
1730254800000|2024-10-30 02:20:00|26.75|26.61|26.68|26.54|26.76|26.62|26.68|26.54|54
1730255100000|2024-10-30 02:25:00|26.67|26.53|26.7|26.56|26.71|26.57|26.67|26.53|47
1730255400000|2024-10-30 02:30:00|26.69|26.55|26.73|26.59|26.75|26.61|26.68|26.54|53
1730255700000|2024-10-30 02:35:00|26.74|26.6|26.73|26.59|26.77|26.63|26.71|26.57|36
1730256000000|2024-10-30 02:40:00|26.74|26.6|26.72|26.58|26.75|26.61|26.71|26.57|53
1730256300000|2024-10-30 02:45:00|26.73|26.59|26.72|26.58|26.74|26.6|26.71|26.57|22
1730256600000|2024-10-30 02:50:00|26.71|26.57|26.67|26.53|26.72|26.58|26.66|26.52|31
1730256900000|2024-10-30 02:55:00|26.68|26.54|26.67|26.53|26.7|26.56|26.67|26.53|14
1730257200000|2024-10-30 03:00:00|26.68|26.54|26.69|26.55|26.72|26.58|26.67|26.53|32
1730257500000|2024-10-30 03:05:00|26.7|26.56|26.75|26.61|26.75|26.61|26.69|26.55|32
1730257800000|2024-10-30 03:10:00|26.74|26.6|26.73|26.59|26.75|26.61|26.72|26.58|16
1730258100000|2024-10-30 03:15:00|26.74|26.6|26.71|26.57|26.74|26.6|26.71|26.57|22
1730258400000|2024-10-30 03:20:00|26.72|26.58|26.68|26.54|26.72|26.58|26.67|26.53|43
1730258700000|2024-10-30 03:25:00|26.69|26.55|26.66|26.52|26.69|26.55|26.66|26.52|24
1730259000000|2024-10-30 03:30:00|26.67|26.53|26.67|26.53|26.68|26.54|26.64|26.5|27
1730259300000|2024-10-30 03:35:00|26.66|26.52|26.68|26.54|26.69|26.55|26.66|26.52|13
1730259600000|2024-10-30 03:40:00|26.69|26.55|26.75|26.61|26.75|26.61|26.68|26.54|27
1730259900000|2024-10-30 03:45:00|26.76|26.62|26.73|26.59|26.77|26.63|26.73|26.59|20
1730260200000|2024-10-30 03:50:00|26.74|26.6|26.68|26.54|26.74|26.6|26.68|26.54|15
1730260500000|2024-10-30 03:55:00|26.69|26.55|26.66|26.52|26.69|26.55|26.66|26.52|24
1730260800000|2024-10-30 04:00:00|26.67|26.53|26.68|26.54|26.7|26.56|26.65|26.51|32
1730261100000|2024-10-30 04:05:00|26.67|26.53|26.7|26.56|26.71|26.57|26.67|26.53|12
1730261400000|2024-10-30 04:10:00|26.71|26.57|26.68|26.54|26.72|26.58|26.68|26.54|16
1730261700000|2024-10-30 04:15:00|26.67|26.53|26.68|26.54|26.69|26.55|26.67|26.53|14
1730262000000|2024-10-30 04:20:00|26.69|26.55|26.71|26.57|26.71|26.57|26.68|26.54|23
1730262300000|2024-10-30 04:25:00|26.72|26.58|26.72|26.58|26.74|26.6|26.72|26.58|5
1730262600000|2024-10-30 04:30:00|26.71|26.57|26.71|26.57|26.72|26.58|26.71|26.57|5
1730262900000|2024-10-30 04:35:00|26.69|26.55|26.71|26.57|26.71|26.57|26.69|26.55|15
1730263200000|2024-10-30 04:40:00|26.72|26.58|26.71|26.57|26.72|26.58|26.7|26.56|32
1730263500000|2024-10-30 04:45:00|26.7|26.56|26.68|26.54|26.7|26.56|26.68|26.54|17
1730263800000|2024-10-30 04:50:00|26.69|26.55|26.64|26.5|26.7|26.56|26.62|26.48|58
1730264100000|2024-10-30 04:55:00|26.63|26.49|26.65|26.51|26.65|26.51|26.62|26.48|23
1730264400000|2024-10-30 05:00:00|26.66|26.52|26.68|26.54|26.68|26.54|26.66|26.52|29
1730264700000|2024-10-30 05:05:00|26.69|26.55|26.68|26.54|26.69|26.55|26.68|26.54|20
1730265000000|2024-10-30 05:10:00|26.69|26.55|26.69|26.55|26.69|26.55|26.68|26.54|3
1730265300000|2024-10-30 05:15:00|26.67|26.53|26.64|26.5|26.67|26.53|26.64|26.5|14
1730265600000|2024-10-30 05:20:00|26.65|26.51|26.64|26.5|26.65|26.51|26.63|26.49|14
1730265900000|2024-10-30 05:25:00|26.63|26.49|26.63|26.49|26.65|26.51|26.62|26.48|17
1730266200000|2024-10-30 05:30:00|26.62|26.48|26.64|26.5|26.65|26.51|26.62|26.48|13
1730266500000|2024-10-30 05:35:00|26.65|26.51|26.64|26.5|26.65|26.51|26.62|26.48|24
1730266800000|2024-10-30 05:40:00|26.65|26.51|26.63|26.49|26.66|26.52|26.63|26.49|23
1730267100000|2024-10-30 05:45:00|26.61|26.47|26.58|26.44|26.62|26.48|26.58|26.44|36
1730267400000|2024-10-30 05:50:00|26.59|26.45|26.59|26.45|26.61|26.47|26.57|26.43|33
1730267700000|2024-10-30 05:55:00|26.6|26.46|26.6|26.46|26.62|26.48|26.59|26.45|35
1730268000000|2024-10-30 06:00:00|26.61|26.47|26.65|26.51|26.65|26.51|26.6|26.46|67
1730268300000|2024-10-30 06:05:00|26.66|26.52|26.75|26.61|26.75|26.61|26.66|26.52|22
1730268600000|2024-10-30 06:10:00|26.74|26.6|26.82|26.68|26.82|26.68|26.73|26.59|35
1730268900000|2024-10-30 06:15:00|26.83|26.69|26.75|26.61|26.83|26.69|26.73|26.59|71
1730269200000|2024-10-30 06:20:00|26.76|26.62|26.72|26.58|26.77|26.63|26.72|26.58|47
1730269500000|2024-10-30 06:25:00|26.73|26.59|26.69|26.55|26.73|26.59|26.68|26.54|31
1730269800000|2024-10-30 06:30:00|26.68|26.54|26.71|26.57|26.74|26.6|26.68|26.54|34
1730270100000|2024-10-30 06:35:00|26.72|26.58|26.71|26.57|26.75|26.61|26.71|26.57|36
1730270400000|2024-10-30 06:40:00|26.72|26.58|26.63|26.49|26.72|26.58|26.63|26.49|28
1730270700000|2024-10-30 06:45:00|26.62|26.48|26.67|26.53|26.67|26.53|26.62|26.48|42
1730271000000|2024-10-30 06:50:00|26.66|26.52|26.62|26.48|26.67|26.53|26.62|26.48|21
1730271300000|2024-10-30 06:55:00|26.61|26.47|26.58|26.44|26.62|26.48|26.58|26.44|64
1730271600000|2024-10-30 07:00:00|26.59|26.45|26.61|26.47|26.63|26.49|26.56|26.42|39
1730271900000|2024-10-30 07:05:00|26.6|26.46|26.63|26.49|26.64|26.5|26.6|26.46|6
1730272200000|2024-10-30 07:10:00|26.62|26.48|26.68|26.54|26.68|26.54|26.62|26.48|27
1730272500000|2024-10-30 07:15:00|26.69|26.55|26.67|26.53|26.72|26.58|26.65|26.51|43
1730272800000|2024-10-30 07:20:00|26.66|26.52|26.67|26.53|26.69|26.55|26.65|26.51|39
1730273100000|2024-10-30 07:25:00|26.69|26.55|26.72|26.58|26.72|26.58|26.66|26.52|66
1730273400000|2024-10-30 07:30:00|26.71|26.57|26.71|26.57|26.72|26.58|26.69|26.55|63
1730273700000|2024-10-30 07:35:00|26.7|26.56|26.73|26.59|26.73|26.59|26.7|26.56|62
1730274000000|2024-10-30 07:40:00|26.72|26.58|26.72|26.58|26.72|26.58|26.67|26.53|43
1730274300000|2024-10-30 07:45:00|26.71|26.57|26.65|26.51|26.75|26.61|26.64|26.5|76
1730274600000|2024-10-30 07:50:00|26.66|26.52|26.66|26.52|26.68|26.54|26.62|26.48|67
1730274900000|2024-10-30 07:55:00|26.67|26.53|26.68|26.54|26.68|26.54|26.65|26.51|32
1730275200000|2024-10-30 08:00:00|26.69|26.55|26.73|26.59|26.75|26.61|26.57|26.43|76
1730275500000|2024-10-30 08:05:00|26.72|26.58|26.73|26.59|26.74|26.6|26.7|26.56|41
1730275800000|2024-10-30 08:10:00|26.74|26.6|26.75|26.61|26.76|26.62|26.73|26.59|56
1730276100000|2024-10-30 08:15:00|26.74|26.6|26.7|26.56|26.74|26.6|26.69|26.55|56
1730276400000|2024-10-30 08:20:00|26.69|26.55|26.63|26.49|26.69|26.55|26.63|26.49|61
1730276700000|2024-10-30 08:25:00|26.64|26.5|26.55|26.41|26.64|26.5|26.53|26.39|57
1730277000000|2024-10-30 08:30:00|26.56|26.42|26.53|26.39|26.57|26.43|26.52|26.38|30
1730277300000|2024-10-30 08:35:00|26.52|26.38|26.46|26.32|26.53|26.39|26.45|26.31|63
1730277600000|2024-10-30 08:40:00|26.47|26.33|26.43|26.29|26.49|26.35|26.43|26.29|61
1730277900000|2024-10-30 08:45:00|26.44|26.3|26.32|26.18|26.44|26.3|26.28|26.14|82
1730278200000|2024-10-30 08:50:00|26.31|26.17|26.33|26.19|26.36|26.22|26.3|26.16|39
1730278500000|2024-10-30 08:55:00|26.32|26.18|26.28|26.14|26.33|26.19|26.26|26.12|75
1730278800000|2024-10-30 09:00:00|26.27|26.13|26.26|26.12|26.3|26.16|26.2|26.06|108
1730279100000|2024-10-30 09:05:00|26.27|26.13|26.32|26.18|26.32|26.18|26.24|26.1|60
1730279400000|2024-10-30 09:10:00|26.31|26.17|26.38|26.24|26.38|26.24|26.31|26.17|30
1730279700000|2024-10-30 09:15:00|26.37|26.23|26.36|26.22|26.38|26.24|26.34|26.2|26
1730280000000|2024-10-30 09:20:00|26.35|26.21|26.43|26.29|26.43|26.29|26.34|26.2|33
1730280300000|2024-10-30 09:25:00|26.42|26.28|26.44|26.3|26.47|26.33|26.41|26.27|29
1730280600000|2024-10-30 09:30:00|26.45|26.31|26.48|26.34|26.5|26.36|26.44|26.3|34
1730280900000|2024-10-30 09:35:00|26.49|26.35|26.48|26.34|26.49|26.35|26.46|26.32|58
1730281200000|2024-10-30 09:40:00|26.47|26.33|26.4|26.26|26.48|26.34|26.39|26.25|48
1730281500000|2024-10-30 09:45:00|26.39|26.25|26.42|26.28|26.43|26.29|26.39|26.25|51
1730281800000|2024-10-30 09:50:00|26.41|26.27|26.49|26.35|26.5|26.36|26.41|26.27|51
1730282100000|2024-10-30 09:55:00|26.5|26.36|26.5|26.36|26.51|26.37|26.49|26.35|57
1730282400000|2024-10-30 10:00:00|26.49|26.35|26.48|26.34|26.54|26.4|26.47|26.33|31
1730282700000|2024-10-30 10:05:00|26.47|26.33|26.45|26.31|26.47|26.33|26.42|26.28|43
1730283000000|2024-10-30 10:10:00|26.46|26.32|26.52|26.38|26.54|26.4|26.46|26.32|71
1730283300000|2024-10-30 10:15:00|26.51|26.37|26.51|26.37|26.52|26.38|26.48|26.34|31
1730283600000|2024-10-30 10:20:00|26.52|26.38|26.51|26.37|26.54|26.4|26.5|26.36|24
1730283900000|2024-10-30 10:25:00|26.5|26.36|26.5|26.36|26.5|26.36|26.48|26.34|27
1730284200000|2024-10-30 10:30:00|26.49|26.35|26.48|26.34|26.5|26.36|26.46|26.32|48
1730284500000|2024-10-30 10:35:00|26.47|26.33|26.47|26.33|26.48|26.34|26.45|26.31|63
1730284800000|2024-10-30 10:40:00|26.46|26.32|26.47|26.33|26.48|26.34|26.46|26.32|40
1730285100000|2024-10-30 10:45:00|26.46|26.32|26.42|26.28|26.46|26.32|26.39|26.25|63
1730285400000|2024-10-30 10:50:00|26.43|26.29|26.42|26.28|26.43|26.29|26.4|26.26|48
1730285700000|2024-10-30 10:55:00|26.43|26.29|26.4|26.26|26.44|26.3|26.4|26.26|56
1730286000000|2024-10-30 11:00:00|26.41|26.27|26.39|26.25|26.43|26.29|26.38|26.24|87
1730286300000|2024-10-30 11:05:00|26.38|26.24|26.39|26.25|26.41|26.27|26.37|26.23|46
1730286600000|2024-10-30 11:10:00|26.38|26.24|26.33|26.19|26.42|26.28|26.33|26.19|76
1730286900000|2024-10-30 11:15:00|26.32|26.18|26.36|26.22|26.41|26.27|26.32|26.18|47
1730287200000|2024-10-30 11:20:00|26.35|26.21|26.29|26.15|26.37|26.23|26.28|26.14|45
1730287500000|2024-10-30 11:25:00|26.28|26.14|26.27|26.13|26.29|26.15|26.23|26.09|63
1730287800000|2024-10-30 11:30:00|26.28|26.14|26.32|26.18|26.34|26.2|26.28|26.14|73
1730288100000|2024-10-30 11:35:00|26.33|26.19|26.34|26.2|26.34|26.2|26.32|26.18|34
1730288400000|2024-10-30 11:40:00|26.35|26.21|26.32|26.18|26.35|26.21|26.31|26.17|24
1730288700000|2024-10-30 11:45:00|26.31|26.17|26.26|26.12|26.31|26.17|26.24|26.1|28
1730289000000|2024-10-30 11:50:00|26.25|26.11|26.23|26.09|26.26|26.12|26.22|26.08|49
1730289300000|2024-10-30 11:55:00|26.24|26.1|26.21|26.07|26.25|26.11|26.2|26.06|46
1730289600000|2024-10-30 12:00:00|26.22|26.08|26.13|25.99|26.22|26.08|26.13|25.99|49
1730289900000|2024-10-30 12:05:00|26.12|25.98|26.23|26.09|26.24|26.1|26.1|25.96|62
1730290200000|2024-10-30 12:10:00|26.24|26.1|26.26|26.12|26.28|26.14|26.23|26.09|25
1730290500000|2024-10-30 12:15:00|26.2|26.06|26.2|26.06|26.21|26.07|26.17|26.03|37
1730290800000|2024-10-30 12:20:00|26.21|26.07|26.27|26.13|26.29|26.15|26.21|26.07|59
1730291100000|2024-10-30 12:25:00|26.28|26.14|26.3|26.16|26.32|26.18|26.24|26.1|47
1730291400000|2024-10-30 12:30:00|26.29|26.15|26.19|26.05|26.29|26.15|26.18|26.04|95
1730291700000|2024-10-30 12:35:00|26.18|26.04|26.24|26.1|26.26|26.12|26.18|26.04|77
1730292000000|2024-10-30 12:40:00|26.25|26.11|26.23|26.09|26.3|26.16|26.23|26.09|101
1730292600000|2024-10-30 12:50:00|26.24|26.1|26.22|26.08|26.24|26.1|26.21|26.07|31
1730292900000|2024-10-30 12:55:00|26.21|26.07|26.29|26.15|26.33|26.19|26.21|26.07|51
1730293200000|2024-10-30 13:00:00|26.28|26.14|26.25|26.11|26.3|26.16|26.24|26.1|44
1730293500000|2024-10-30 13:05:00|26.26|26.12|26.24|26.1|26.28|26.14|26.23|26.09|93
1730293800000|2024-10-30 13:10:00|26.25|26.11|26.28|26.14|26.28|26.14|26.23|26.09|62
1730294100000|2024-10-30 13:15:00|26.27|26.13|26.27|26.13|26.32|26.18|26.27|26.13|61
1730294400000|2024-10-30 13:20:00|26.26|26.12|26.21|26.07|26.27|26.13|26.18|26.04|62
1730294700000|2024-10-30 13:25:00|26.22|26.08|26.18|26.04|26.24|26.1|26.17|26.03|47
1730295000000|2024-10-30 13:30:00|26.19|26.05|26.15|26.01|26.22|26.08|26.15|26.01|119
1730295300000|2024-10-30 13:35:00|26.14|26|26.13|25.99|26.16|26.02|26.11|25.97|60
1730295600000|2024-10-30 13:40:00|26.14|26|26.13|25.99|26.14|26|26.09|25.95|70
1730295900000|2024-10-30 13:45:00|26.12|25.98|26.26|26.12|26.27|26.13|26.12|25.98|103
1730296200000|2024-10-30 13:50:00|26.27|26.13|26.33|26.19|26.35|26.21|26.26|26.12|81
1730296500000|2024-10-30 13:55:00|26.32|26.18|26.35|26.21|26.36|26.22|26.32|26.18|48
1730296800000|2024-10-30 14:00:00|26.36|26.22|26.4|26.26|26.4|26.26|26.31|26.17|90
1730297100000|2024-10-30 14:05:00|26.39|26.25|26.49|26.35|26.49|26.35|26.37|26.23|101
1730297400000|2024-10-30 14:10:00|26.48|26.34|26.51|26.37|26.51|26.37|26.45|26.31|74
1730297700000|2024-10-30 14:15:00|26.52|26.38|26.43|26.29|26.52|26.38|26.38|26.24|104
1730298000000|2024-10-30 14:20:00|26.42|26.28|26.38|26.24|26.46|26.32|26.37|26.23|103
1730298300000|2024-10-30 14:25:00|26.39|26.25|26.45|26.31|26.46|26.32|26.39|26.25|61
1730298600000|2024-10-30 14:30:00|26.44|26.3|26.49|26.35|26.51|26.37|26.42|26.28|98
1730298900000|2024-10-30 14:35:00|26.48|26.34|26.53|26.39|26.53|26.39|26.47|26.33|68
1730299200000|2024-10-30 14:40:00|26.54|26.4|26.49|26.35|26.56|26.42|26.48|26.34|74
1730299500000|2024-10-30 14:45:00|26.5|26.36|26.47|26.33|26.5|26.36|26.43|26.29|84
1730299800000|2024-10-30 14:50:00|26.46|26.32|26.41|26.27|26.47|26.33|26.39|26.25|96
1730300100000|2024-10-30 14:55:00|26.42|26.28|26.47|26.33|26.48|26.34|26.41|26.27|64
1730300400000|2024-10-30 15:00:00|26.46|26.32|26.48|26.34|26.48|26.34|26.45|26.31|55
1730300700000|2024-10-30 15:05:00|26.47|26.33|26.42|26.28|26.48|26.34|26.41|26.27|46
1730301000000|2024-10-30 15:10:00|26.41|26.27|26.19|26.05|26.42|26.28|26.19|26.05|116
1730301300000|2024-10-30 15:15:00|26.2|26.06|26.22|26.08|26.28|26.14|26.19|26.05|79
1730301600000|2024-10-30 15:20:00|26.21|26.07|26.12|25.98|26.22|26.08|26.11|25.97|112
1730301900000|2024-10-30 15:25:00|26.13|25.99|26.25|26.11|26.27|26.13|26.11|25.97|100
1730302200000|2024-10-30 15:30:00|26.24|26.1|26.27|26.13|26.28|26.14|26.22|26.08|60
1730302500000|2024-10-30 15:35:00|26.26|26.12|26.27|26.13|26.29|26.15|26.23|26.09|82
1730302800000|2024-10-30 15:40:00|26.26|26.12|26.24|26.1|26.27|26.13|26.2|26.06|105
1730303100000|2024-10-30 15:45:00|26.23|26.09|26.28|26.14|26.32|26.18|26.2|26.06|102
1730303400000|2024-10-30 15:50:00|26.27|26.13|26.3|26.16|26.33|26.19|26.27|26.13|80
1730303700000|2024-10-30 15:55:00|26.29|26.15|26.21|26.07|26.3|26.16|26.21|26.07|75
1730304000000|2024-10-30 16:00:00|26.2|26.06|26.2|26.06|26.21|26.07|26.15|26.01|75
1730304300000|2024-10-30 16:05:00|26.21|26.07|26.21|26.07|26.26|26.12|26.21|26.07|81
1730304600000|2024-10-30 16:10:00|26.2|26.06|26.19|26.05|26.21|26.07|26.16|26.02|76
1730304900000|2024-10-30 16:15:00|26.18|26.04|26.17|26.03|26.2|26.06|26.15|26.01|96
1730305200000|2024-10-30 16:20:00|26.16|26.02|26.2|26.06|26.2|26.06|26.16|26.02|39
1730305500000|2024-10-30 16:25:00|26.23|26.09|26.23|26.09|26.23|26.09|26.22|26.08|11
1730305800000|2024-10-30 16:30:00|26.24|26.1|26.24|26.1|26.25|26.11|26.19|26.05|75
1730306100000|2024-10-30 16:35:00|26.25|26.11|26.33|26.19|26.33|26.19|26.24|26.1|57
1730306400000|2024-10-30 16:40:00|26.34|26.2|26.32|26.18|26.35|26.21|26.32|26.18|43
1730306700000|2024-10-30 16:45:00|26.33|26.19|26.36|26.22|26.36|26.22|26.32|26.18|60
1730307000000|2024-10-30 16:50:00|26.35|26.21|26.35|26.21|26.36|26.22|26.34|26.2|59
1730307300000|2024-10-30 16:55:00|26.34|26.2|26.33|26.19|26.36|26.22|26.33|26.19|34
1730307600000|2024-10-30 17:00:00|26.32|26.18|26.29|26.15|26.35|26.21|26.28|26.14|68
1730307900000|2024-10-30 17:05:00|26.28|26.14|26.23|26.09|26.29|26.15|26.22|26.08|55
1730308200000|2024-10-30 17:10:00|26.24|26.1|26.24|26.1|26.24|26.1|26.21|26.07|25
1730308500000|2024-10-30 17:15:00|26.25|26.11|26.24|26.1|26.27|26.13|26.24|26.1|70
1730308800000|2024-10-30 17:20:00|26.25|26.11|26.26|26.12|26.28|26.14|26.24|26.1|94
1730309100000|2024-10-30 17:25:00|26.27|26.13|26.25|26.11|26.27|26.13|26.24|26.1|15
1730309400000|2024-10-30 17:30:00|26.24|26.1|26.19|26.05|26.29|26.15|26.19|26.05|45
1730309700000|2024-10-30 17:35:00|26.18|26.04|26.2|26.06|26.21|26.07|26.17|26.03|63
1730310000000|2024-10-30 17:40:00|26.21|26.07|26.22|26.08|26.24|26.1|26.21|26.07|18
1730310300000|2024-10-30 17:45:00|26.23|26.09|26.27|26.13|26.28|26.14|26.22|26.08|51
1730310600000|2024-10-30 17:50:00|26.28|26.14|26.25|26.11|26.28|26.14|26.23|26.09|54
1730310900000|2024-10-30 17:55:00|26.26|26.12|26.26|26.12|26.26|26.12|26.25|26.11|17
1730311200000|2024-10-30 18:00:00|26.27|26.13|26.28|26.14|26.28|26.14|26.25|26.11|54
1730311500000|2024-10-30 18:05:00|26.29|26.15|26.3|26.16|26.34|26.2|26.28|26.14|36
1730311800000|2024-10-30 18:10:00|26.31|26.17|26.34|26.2|26.35|26.21|26.31|26.17|58
1730312100000|2024-10-30 18:15:00|26.35|26.21|26.32|26.18|26.35|26.21|26.31|26.17|54
1730312400000|2024-10-30 18:20:00|26.33|26.19|26.34|26.2|26.34|26.2|26.32|26.18|10
1730312700000|2024-10-30 18:25:00|26.33|26.19|26.34|26.2|26.34|26.2|26.33|26.19|24
1730313000000|2024-10-30 18:30:00|26.33|26.19|26.34|26.2|26.35|26.21|26.32|26.18|48
1730313300000|2024-10-30 18:35:00|26.33|26.19|26.36|26.22|26.37|26.23|26.33|26.19|32
1730313600000|2024-10-30 18:40:00|26.37|26.23|26.39|26.25|26.4|26.26|26.36|26.22|21
1730313900000|2024-10-30 18:45:00|26.38|26.24|26.25|26.11|26.39|26.25|26.24|26.1|80
1730314200000|2024-10-30 18:50:00|26.24|26.1|26.28|26.14|26.29|26.15|26.24|26.1|55
1730314500000|2024-10-30 18:55:00|26.29|26.15|26.29|26.15|26.31|26.17|26.28|26.14|61
1730314800000|2024-10-30 19:00:00|26.28|26.14|26.28|26.14|26.3|26.16|26.27|26.13|87
1730315100000|2024-10-30 19:05:00|26.29|26.15|26.31|26.17|26.31|26.17|26.27|26.13|93
1730315400000|2024-10-30 19:10:00|26.32|26.18|26.33|26.19|26.33|26.19|26.3|26.16|52
1730315700000|2024-10-30 19:15:00|26.32|26.18|26.25|26.11|26.32|26.18|26.24|26.1|72
1730316000000|2024-10-30 19:20:00|26.24|26.1|26.24|26.1|26.26|26.12|26.24|26.1|79
1730316300000|2024-10-30 19:25:00|26.25|26.11|26.27|26.13|26.28|26.14|26.24|26.1|79
1730316600000|2024-10-30 19:30:00|26.28|26.14|26.35|26.21|26.37|26.23|26.27|26.13|44
1730316900000|2024-10-30 19:35:00|26.34|26.2|26.31|26.17|26.35|26.21|26.3|26.16|72
1730317200000|2024-10-30 19:40:00|26.32|26.18|26.32|26.18|26.35|26.21|26.32|26.18|15
1730317500000|2024-10-30 19:45:00|26.33|26.19|26.34|26.2|26.34|26.2|26.31|26.17|18
1730317800000|2024-10-30 19:50:00|26.33|26.19|26.32|26.18|26.34|26.2|26.32|26.18|54
1730318100000|2024-10-30 19:55:00|26.31|26.17|26.23|26.09|26.31|26.17|26.23|26.09|59
1730318400000|2024-10-30 20:00:00|26.24|26.1|26.39|26.25|26.42|26.28|26.21|26.07|127
1730318700000|2024-10-30 20:05:00|26.38|26.24|26.27|26.13|26.38|26.24|26.24|26.1|122
1730319000000|2024-10-30 20:10:00|26.26|26.12|26.26|26.12|26.26|26.12|26.13|25.99|78
1730319300000|2024-10-30 20:15:00|26.25|26.11|26.3|26.16|26.3|26.16|26.23|26.09|92
1730319600000|2024-10-30 20:20:00|26.31|26.17|26.33|26.19|26.35|26.21|26.28|26.14|63
1730319900000|2024-10-30 20:25:00|26.34|26.2|26.35|26.21|26.36|26.22|26.32|26.18|78
1730320200000|2024-10-30 20:30:00|26.36|26.22|26.35|26.21|26.39|26.25|26.34|26.2|78
1730320500000|2024-10-30 20:35:00|26.34|26.2|26.34|26.2|26.35|26.21|26.33|26.19|33
1730320800000|2024-10-30 20:40:00|26.33|26.19|26.36|26.22|26.37|26.23|26.31|26.17|68
1730321100000|2024-10-30 20:45:00|26.37|26.23|26.45|26.31|26.47|26.33|26.35|26.21|93
1730321400000|2024-10-30 20:50:00|26.44|26.3|26.5|26.36|26.5|26.36|26.41|26.27|83
1730321700000|2024-10-30 20:55:00|26.49|26.35|26.5|26.36|26.5|26.36|26.44|26.3|104
1730322000000|2024-10-30 21:00:00|26.49|26.35|26.55|26.41|26.56|26.42|26.45|26.31|72
1730322300000|2024-10-30 21:05:00|26.54|26.4|26.55|26.41|26.55|26.41|26.5|26.36|56
1730322600000|2024-10-30 21:10:00|26.56|26.42|26.52|26.38|26.56|26.42|26.5|26.36|43
1730322900000|2024-10-30 21:15:00|26.51|26.37|26.43|26.29|26.52|26.38|26.42|26.28|49
1730323200000|2024-10-30 21:20:00|26.42|26.28|26.43|26.29|26.47|26.33|26.42|26.28|36
1730323500000|2024-10-30 21:25:00|26.42|26.28|26.41|26.27|26.44|26.3|26.41|26.27|34
1730323800000|2024-10-30 21:30:00|26.4|26.26|26.35|26.21|26.4|26.26|26.35|26.21|46
1730324100000|2024-10-30 21:35:00|26.34|26.2|26.32|26.18|26.34|26.2|26.29|26.15|39
1730324400000|2024-10-30 21:40:00|26.3|26.16|26.3|26.16|26.31|26.17|26.25|26.11|35
1730324700000|2024-10-30 21:45:00|26.31|26.17|26.33|26.19|26.35|26.21|26.3|26.16|65
1730325000000|2024-10-30 21:50:00|26.32|26.18|26.36|26.22|26.36|26.22|26.32|26.18|11
1730325300000|2024-10-30 21:55:00|26.37|26.23|26.37|26.23|26.39|26.25|26.36|26.22|63
1730325600000|2024-10-30 22:00:00|26.36|26.22|26.3|26.16|26.36|26.22|26.28|26.14|25
1730325900000|2024-10-30 22:05:00|26.29|26.15|26.34|26.2|26.34|26.2|26.27|26.13|38
1730326200000|2024-10-30 22:10:00|26.35|26.21|26.34|26.2|26.38|26.24|26.34|26.2|24
1730326500000|2024-10-30 22:15:00|26.35|26.21|26.39|26.25|26.4|26.26|26.33|26.19|87
1730326800000|2024-10-30 22:20:00|26.38|26.24|26.35|26.21|26.38|26.24|26.35|26.21|28
1730327100000|2024-10-30 22:25:00|26.34|26.2|26.34|26.2|26.35|26.21|26.31|26.17|69
1730327400000|2024-10-30 22:30:00|26.33|26.19|26.27|26.13|26.35|26.21|26.27|26.13|35
1730327700000|2024-10-30 22:35:00|26.26|26.12|26.26|26.12|26.26|26.12|26.23|26.09|48
1730328000000|2024-10-30 22:40:00|26.25|26.11|26.29|26.15|26.29|26.15|26.25|26.11|41
1730328300000|2024-10-30 22:45:00|26.3|26.16|26.31|26.17|26.32|26.18|26.29|26.15|88
1730328600000|2024-10-30 22:50:00|26.3|26.16|26.31|26.17|26.32|26.18|26.3|26.16|50
1730328900000|2024-10-30 22:55:00|26.32|26.18|26.31|26.17|26.32|26.18|26.29|26.15|48
1730329200000|2024-10-30 23:00:00|26.32|26.18|26.34|26.2|26.34|26.2|26.31|26.17|51
1730329500000|2024-10-30 23:05:00|26.35|26.21|26.37|26.23|26.39|26.25|26.35|26.21|63
1730329800000|2024-10-30 23:10:00|26.36|26.22|26.35|26.21|26.36|26.22|26.35|26.21|20
1730330100000|2024-10-30 23:15:00|26.36|26.22|26.36|26.22|26.39|26.25|26.35|26.21|40
1730330400000|2024-10-30 23:20:00|26.37|26.23|26.36|26.22|26.37|26.23|26.36|26.22|14
1730330700000|2024-10-30 23:25:00|26.37|26.23|26.36|26.22|26.37|26.23|26.36|26.22|14
1730331000000|2024-10-30 23:30:00|26.35|26.21|26.35|26.21|26.37|26.23|26.35|26.21|35
1730331300000|2024-10-30 23:35:00|26.34|26.2|26.31|26.17|26.35|26.21|26.31|26.17|22
1730331600000|2024-10-30 23:40:00|26.3|26.16|26.3|26.16|26.31|26.17|26.3|26.16|35
1730331900000|2024-10-30 23:45:00|26.31|26.17|26.29|26.15|26.31|26.17|26.29|26.15|13
1730332200000|2024-10-30 23:50:00|26.3|26.16|26.28|26.14|26.3|26.16|26.28|26.14|35
1730332500000|2024-10-30 23:55:00|26.27|26.13|26.25|26.11|26.28|26.14|26.25|26.11|50
1730332800000|2024-10-31 00:00:00|26.24|26.1|26.28|26.14|26.29|26.15|26.24|26.1|55
1730333100000|2024-10-31 00:05:00|26.27|26.13|26.27|26.13|26.3|26.16|26.26|26.12|53
1730333400000|2024-10-31 00:10:00|26.28|26.14|26.27|26.13|26.28|26.14|26.25|26.11|56
1730333700000|2024-10-31 00:15:00|26.28|26.14|26.26|26.12|26.29|26.15|26.25|26.11|63
1730334000000|2024-10-31 00:20:00|26.25|26.11|26.26|26.12|26.27|26.13|26.25|26.11|30
1730334300000|2024-10-31 00:25:00|26.25|26.11|26.28|26.14|26.28|26.14|26.25|26.11|66
1730334600000|2024-10-31 00:30:00|26.27|26.13|26.23|26.09|26.27|26.13|26.21|26.07|39
1730334900000|2024-10-31 00:35:00|26.24|26.1|26.25|26.11|26.28|26.14|26.24|26.1|56
1730335200000|2024-10-31 00:40:00|26.24|26.1|26.21|26.07|26.25|26.11|26.2|26.06|22
1730335500000|2024-10-31 00:45:00|26.22|26.08|26.21|26.07|26.25|26.11|26.2|26.06|28
1730335800000|2024-10-31 00:50:00|26.2|26.06|26.19|26.05|26.21|26.07|26.19|26.05|34
1730336100000|2024-10-31 00:55:00|26.18|26.04|26.18|26.04|26.19|26.05|26.18|26.04|17
1730336400000|2024-10-31 01:00:00|26.17|26.03|26.18|26.04|26.19|26.05|26.17|26.03|26
1730336700000|2024-10-31 01:05:00|26.2|26.06|26.23|26.09|26.23|26.09|26.2|26.06|36
1730337000000|2024-10-31 01:10:00|26.22|26.08|26.22|26.08|26.25|26.11|26.21|26.07|71
1730337300000|2024-10-31 01:15:00|26.23|26.09|26.22|26.08|26.25|26.11|26.22|26.08|72
1730337600000|2024-10-31 01:20:00|26.23|26.09|26.23|26.09|26.25|26.11|26.22|26.08|39
1730337900000|2024-10-31 01:25:00|26.24|26.1|26.23|26.09|26.24|26.1|26.22|26.08|94
1730338200000|2024-10-31 01:30:00|26.24|26.1|26.23|26.09|26.25|26.11|26.22|26.08|70
1730338500000|2024-10-31 01:35:00|26.24|26.1|26.12|25.98|26.25|26.11|26.12|25.98|57
1730338800000|2024-10-31 01:40:00|26.13|25.99|26.13|25.99|26.14|26|26.03|25.89|91
1730339100000|2024-10-31 01:45:00|26.14|26|26.19|26.05|26.2|26.06|26.12|25.98|102
1730339400000|2024-10-31 01:50:00|26.2|26.06|26.21|26.07|26.24|26.1|26.19|26.05|56
1730339700000|2024-10-31 01:55:00|26.22|26.08|26.2|26.06|26.24|26.1|26.2|26.06|69
1730340000000|2024-10-31 02:00:00|26.21|26.07|26.16|26.02|26.21|26.07|26.15|26.01|44
1730340300000|2024-10-31 02:05:00|26.15|26.01|26.12|25.98|26.16|26.02|26.09|25.95|66
1730340600000|2024-10-31 02:10:00|26.11|25.97|26.14|26|26.14|26|26.11|25.97|60
1730340900000|2024-10-31 02:15:00|26.15|26.01|26.19|26.05|26.22|26.08|26.13|25.99|93
1730341200000|2024-10-31 02:20:00|26.2|26.06|26.11|25.97|26.2|26.06|26.11|25.97|70
1730341500000|2024-10-31 02:25:00|26.12|25.98|26.16|26.02|26.17|26.03|26.12|25.98|23
1730341800000|2024-10-31 02:30:00|26.17|26.03|26.23|26.09|26.23|26.09|26.16|26.02|61
1730342100000|2024-10-31 02:35:00|26.22|26.08|26.25|26.11|26.29|26.15|26.22|26.08|78
1730342400000|2024-10-31 02:40:00|26.26|26.12|26.24|26.1|26.26|26.12|26.22|26.08|25
1730342700000|2024-10-31 02:45:00|26.23|26.09|26.21|26.07|26.23|26.09|26.2|26.06|23
1730343000000|2024-10-31 02:50:00|26.2|26.06|26.18|26.04|26.21|26.07|26.17|26.03|45
1730343300000|2024-10-31 02:55:00|26.19|26.05|26.21|26.07|26.21|26.07|26.18|26.04|51
1730343600000|2024-10-31 03:00:00|26.2|26.06|26.23|26.09|26.24|26.1|26.19|26.05|55
1730343900000|2024-10-31 03:05:00|26.24|26.1|26.21|26.07|26.25|26.11|26.2|26.06|42
1730344200000|2024-10-31 03:10:00|26.22|26.08|26.23|26.09|26.25|26.11|26.21|26.07|100
1730344500000|2024-10-31 03:15:00|26.22|26.08|26.21|26.07|26.24|26.1|26.21|26.07|52
1730344800000|2024-10-31 03:20:00|26.22|26.08|26.17|26.03|26.22|26.08|26.16|26.02|18
1730345100000|2024-10-31 03:25:00|26.16|26.02|26.19|26.05|26.19|26.05|26.16|26.02|62
1730345400000|2024-10-31 03:30:00|26.18|26.04|26.18|26.04|26.19|26.05|26.17|26.03|93
1730345700000|2024-10-31 03:35:00|26.17|26.03|26.19|26.05|26.19|26.05|26.16|26.02|77
1730346000000|2024-10-31 03:40:00|26.2|26.06|26.2|26.06|26.21|26.07|26.18|26.04|41
1730346300000|2024-10-31 03:45:00|26.19|26.05|26.17|26.03|26.19|26.05|26.16|26.02|9
1730346600000|2024-10-31 03:50:00|26.16|26.02|26.15|26.01|26.17|26.03|26.15|26.01|34
1730346900000|2024-10-31 03:55:00|26.16|26.02|26.15|26.01|26.16|26.02|26.14|26|20
1730347200000|2024-10-31 04:00:00|26.16|26.02|26.14|26|26.16|26.02|26.13|25.99|51
1730347500000|2024-10-31 04:05:00|26.13|25.99|26.15|26.01|26.16|26.02|26.13|25.99|75
1730347800000|2024-10-31 04:10:00|26.14|26|26.13|25.99|26.15|26.01|26.13|25.99|44
1730348100000|2024-10-31 04:15:00|26.12|25.98|26.11|25.97|26.12|25.98|26.11|25.97|12
1730348400000|2024-10-31 04:20:00|26.1|25.96|26.09|25.95|26.11|25.97|26.07|25.93|42
1730348700000|2024-10-31 04:25:00|26.08|25.94|26.12|25.98|26.12|25.98|26.08|25.94|55
1730349000000|2024-10-31 04:30:00|26.11|25.97|26.12|25.98|26.13|25.99|26.1|25.96|32
1730349300000|2024-10-31 04:35:00|26.13|25.99|26.13|25.99|26.15|26.01|26.12|25.98|21
1730349600000|2024-10-31 04:40:00|26.14|26|26.12|25.98|26.15|26.01|26.12|25.98|29
1730349900000|2024-10-31 04:45:00|26.11|25.97|26.07|25.93|26.12|25.98|26.05|25.91|65
1730350200000|2024-10-31 04:50:00|26.06|25.92|26.07|25.93|26.08|25.94|26.06|25.92|20
1730350500000|2024-10-31 04:55:00|26.08|25.94|26.07|25.93|26.09|25.95|26.07|25.93|42
1730350800000|2024-10-31 05:00:00|26.06|25.92|26.04|25.9|26.06|25.92|26.04|25.9|21
1730351100000|2024-10-31 05:05:00|26.05|25.91|26.07|25.93|26.08|25.94|26.04|25.9|17
1730351400000|2024-10-31 05:10:00|26.06|25.92|26.05|25.91|26.06|25.92|26.05|25.91|12
1730351700000|2024-10-31 05:15:00|26.06|25.92|26.1|25.96|26.11|25.97|26.06|25.92|59
1730352000000|2024-10-31 05:20:00|26.11|25.97|26.1|25.96|26.11|25.97|26.09|25.95|84
1730352300000|2024-10-31 05:25:00|26.09|25.95|26.08|25.94|26.09|25.95|26.07|25.93|10
1730352600000|2024-10-31 05:30:00|26.07|25.93|26.09|25.95|26.1|25.96|26.07|25.93|17
1730352900000|2024-10-31 05:35:00|26.08|25.94|26.09|25.95|26.11|25.97|26.08|25.94|50
1730353200000|2024-10-31 05:40:00|26.1|25.96|26.14|26|26.14|26|26.09|25.95|41
1730353500000|2024-10-31 05:45:00|26.13|25.99|26.12|25.98|26.15|26.01|26.12|25.98|36
1730353800000|2024-10-31 05:50:00|26.13|25.99|26.13|25.99|26.13|25.99|26.12|25.98|5
1730354100000|2024-10-31 05:55:00|26.12|25.98|26.11|25.97|26.13|25.99|26.11|25.97|12
1730354400000|2024-10-31 06:00:00|26.1|25.96|26.1|25.96|26.12|25.98|26.09|25.95|17
1730354700000|2024-10-31 06:05:00|26.09|25.95|26.09|25.95|26.1|25.96|26.08|25.94|29
1730355000000|2024-10-31 06:10:00|26.08|25.94|26.06|25.92|26.09|25.95|26.06|25.92|21
1730355300000|2024-10-31 06:15:00|26.05|25.91|26.05|25.91|26.06|25.92|26.04|25.9|21
1730355600000|2024-10-31 06:20:00|26.06|25.92|26.05|25.91|26.08|25.94|26.04|25.9|30
1730355900000|2024-10-31 06:25:00|26.04|25.9|26.03|25.89|26.05|25.91|26.03|25.89|46
1730356200000|2024-10-31 06:30:00|26.04|25.9|25.95|25.81|26.04|25.9|25.94|25.8|68
1730356500000|2024-10-31 06:35:00|25.96|25.82|25.97|25.83|25.99|25.85|25.94|25.8|56
1730356800000|2024-10-31 06:40:00|25.96|25.82|25.92|25.78|25.96|25.82|25.91|25.77|43
1730357100000|2024-10-31 06:45:00|25.93|25.79|25.94|25.8|25.94|25.8|25.88|25.74|62
1730357400000|2024-10-31 06:50:00|25.95|25.81|25.95|25.81|25.97|25.83|25.94|25.8|93
1730357700000|2024-10-31 06:55:00|25.94|25.8|25.93|25.79|25.95|25.81|25.93|25.79|32
1730358000000|2024-10-31 07:00:00|25.92|25.78|25.87|25.73|25.92|25.78|25.87|25.73|56
1730358300000|2024-10-31 07:05:00|25.86|25.72|25.92|25.78|25.94|25.8|25.85|25.71|55
1730358600000|2024-10-31 07:10:00|25.91|25.77|25.91|25.77|25.92|25.78|25.9|25.76|31
1730358900000|2024-10-31 07:15:00|25.9|25.76|25.95|25.81|25.97|25.83|25.9|25.76|28
1730359200000|2024-10-31 07:20:00|25.94|25.8|25.97|25.83|25.99|25.85|25.93|25.79|70
1730359500000|2024-10-31 07:25:00|25.98|25.84|26|25.86|26.01|25.87|25.97|25.83|111
1730359800000|2024-10-31 07:30:00|26.01|25.87|26.03|25.89|26.05|25.91|26|25.86|83
1730360100000|2024-10-31 07:35:00|26.02|25.88|26.01|25.87|26.03|25.89|25.99|25.85|22
1730360400000|2024-10-31 07:40:00|26|25.86|26.01|25.87|26.01|25.87|25.99|25.85|24
1730360700000|2024-10-31 07:45:00|26|25.86|26|25.86|26.01|25.87|25.97|25.83|53
1730361000000|2024-10-31 07:50:00|25.99|25.85|25.99|25.85|26.01|25.87|25.98|25.84|75
1730361300000|2024-10-31 07:55:00|26|25.86|26.02|25.88|26.03|25.89|25.99|25.85|45
1730361600000|2024-10-31 08:00:00|26.03|25.89|25.98|25.84|26.03|25.89|25.97|25.83|38
1730361900000|2024-10-31 08:05:00|25.97|25.83|25.96|25.82|25.98|25.84|25.95|25.81|44
1730362200000|2024-10-31 08:10:00|25.97|25.83|25.93|25.79|25.97|25.83|25.93|25.79|55
1730362500000|2024-10-31 08:15:00|25.92|25.78|25.92|25.78|25.94|25.8|25.9|25.76|45
1730362800000|2024-10-31 08:20:00|25.91|25.77|25.86|25.72|25.91|25.77|25.84|25.7|54
1730363100000|2024-10-31 08:25:00|25.85|25.71|25.84|25.7|25.85|25.71|25.8|25.66|56
1730363400000|2024-10-31 08:30:00|25.85|25.71|25.83|25.69|25.86|25.72|25.8|25.66|63
1730363700000|2024-10-31 08:35:00|25.82|25.68|25.84|25.7|25.85|25.71|25.8|25.66|71
1730364000000|2024-10-31 08:40:00|25.83|25.69|25.8|25.66|25.84|25.7|25.8|25.66|18
1730364300000|2024-10-31 08:45:00|25.81|25.67|25.8|25.66|25.82|25.68|25.8|25.66|16
1730364600000|2024-10-31 08:50:00|25.81|25.67|25.86|25.72|25.86|25.72|25.81|25.67|26
1730364900000|2024-10-31 08:55:00|25.85|25.71|25.87|25.73|25.89|25.75|25.85|25.71|27
1730365200000|2024-10-31 09:00:00|25.86|25.72|25.91|25.77|25.92|25.78|25.86|25.72|38
1730365500000|2024-10-31 09:05:00|25.9|25.76|25.93|25.79|25.93|25.79|25.89|25.75|20
1730365800000|2024-10-31 09:10:00|25.92|25.78|25.93|25.79|25.93|25.79|25.92|25.78|8
1730366100000|2024-10-31 09:15:00|25.92|25.78|25.91|25.77|25.93|25.79|25.87|25.73|26
1730366400000|2024-10-31 09:20:00|25.9|25.76|25.9|25.76|25.93|25.79|25.89|25.75|13
1730366700000|2024-10-31 09:25:00|25.89|25.75|25.94|25.8|25.95|25.81|25.89|25.75|30
1730367000000|2024-10-31 09:30:00|25.95|25.81|25.91|25.77|25.96|25.82|25.9|25.76|21
1730367300000|2024-10-31 09:35:00|25.9|25.76|25.91|25.77|25.91|25.77|25.89|25.75|16
1730367600000|2024-10-31 09:40:00|25.9|25.76|25.92|25.78|25.94|25.8|25.9|25.76|15
1730367900000|2024-10-31 09:45:00|25.91|25.77|25.88|25.74|25.91|25.77|25.87|25.73|28
1730368200000|2024-10-31 09:50:00|25.89|25.75|25.89|25.75|25.9|25.76|25.87|25.73|19
1730368500000|2024-10-31 09:55:00|25.88|25.74|25.87|25.73|25.89|25.75|25.86|25.72|22
1730368800000|2024-10-31 10:00:00|25.86|25.72|25.88|25.74|25.88|25.74|25.83|25.69|18
1730369100000|2024-10-31 10:05:00|25.89|25.75|25.86|25.72|25.92|25.78|25.85|25.71|22
1730369400000|2024-10-31 10:10:00|25.87|25.73|25.9|25.76|25.9|25.76|25.86|25.72|28
1730369700000|2024-10-31 10:15:00|25.89|25.75|25.84|25.7|25.91|25.77|25.83|25.69|30
1730370000000|2024-10-31 10:20:00|25.83|25.69|25.79|25.65|25.84|25.7|25.75|25.61|25
1730370300000|2024-10-31 10:25:00|25.78|25.64|25.79|25.65|25.8|25.66|25.76|25.62|30
1730370600000|2024-10-31 10:30:00|25.78|25.64|25.83|25.69|25.85|25.71|25.76|25.62|24
1730370900000|2024-10-31 10:35:00|25.82|25.68|25.8|25.66|25.83|25.69|25.78|25.64|23
1730371200000|2024-10-31 10:40:00|25.79|25.65|25.86|25.72|25.86|25.72|25.77|25.63|26
1730371500000|2024-10-31 10:45:00|25.87|25.73|25.87|25.73|25.92|25.78|25.86|25.72|43
1730371800000|2024-10-31 10:50:00|25.88|25.74|25.87|25.73|25.91|25.77|25.86|25.72|86
1730372100000|2024-10-31 10:55:00|25.86|25.72|25.92|25.78|25.92|25.78|25.85|25.71|25
1730372400000|2024-10-31 11:00:00|25.93|25.79|25.89|25.75|25.93|25.79|25.88|25.74|51
1730372700000|2024-10-31 11:05:00|25.9|25.76|25.9|25.76|25.9|25.76|25.87|25.73|35
1730373000000|2024-10-31 11:10:00|25.89|25.75|25.8|25.66|25.89|25.75|25.79|25.65|44
1730373300000|2024-10-31 11:15:00|25.81|25.67|25.78|25.64|25.84|25.7|25.78|25.64|36
1730373600000|2024-10-31 11:20:00|25.77|25.63|25.75|25.61|25.8|25.66|25.74|25.6|39
1730373900000|2024-10-31 11:25:00|25.76|25.62|25.78|25.64|25.79|25.65|25.76|25.62|17
1730374200000|2024-10-31 11:30:00|25.77|25.63|25.8|25.66|25.81|25.67|25.76|25.62|22
1730374500000|2024-10-31 11:35:00|25.79|25.65|25.78|25.64|25.81|25.67|25.76|25.62|64
1730374800000|2024-10-31 11:40:00|25.77|25.63|25.76|25.62|25.79|25.65|25.76|25.62|24
1730375100000|2024-10-31 11:45:00|25.75|25.61|25.8|25.66|25.8|25.66|25.75|25.61|12
1730375400000|2024-10-31 11:50:00|25.79|25.65|25.83|25.69|25.83|25.69|25.79|25.65|27
1730375700000|2024-10-31 11:55:00|25.84|25.7|25.82|25.68|25.85|25.71|25.82|25.68|25
1730376000000|2024-10-31 12:00:00|25.81|25.67|25.8|25.66|25.83|25.69|25.78|25.64|42
1730376300000|2024-10-31 12:05:00|25.81|25.67|25.83|25.69|25.83|25.69|25.75|25.61|55
1730376600000|2024-10-31 12:10:00|25.82|25.68|25.78|25.64|25.83|25.69|25.77|25.63|35
1730376900000|2024-10-31 12:15:00|25.79|25.65|25.71|25.57|25.8|25.66|25.71|25.57|31
1730377200000|2024-10-31 12:20:00|25.7|25.56|25.74|25.6|25.75|25.61|25.68|25.54|43
1730377500000|2024-10-31 12:25:00|25.73|25.59|25.79|25.65|25.81|25.67|25.73|25.59|61
1730377800000|2024-10-31 12:30:00|25.78|25.64|25.84|25.7|25.85|25.71|25.75|25.61|79
1730378100000|2024-10-31 12:35:00|25.85|25.71|25.81|25.67|25.86|25.72|25.79|25.65|67
1730378400000|2024-10-31 12:40:00|25.8|25.66|25.82|25.68|25.84|25.7|25.8|25.66|25
1730378700000|2024-10-31 12:45:00|25.83|25.69|25.82|25.68|25.85|25.71|25.79|25.65|42
1730379000000|2024-10-31 12:50:00|25.83|25.69|25.82|25.68|25.87|25.73|25.81|25.67|47
1730379300000|2024-10-31 12:55:00|25.83|25.69|25.78|25.64|25.83|25.69|25.77|25.63|30
1730379600000|2024-10-31 13:00:00|25.79|25.65|25.81|25.67|25.84|25.7|25.78|25.64|45
1730379900000|2024-10-31 13:05:00|25.82|25.68|25.78|25.64|25.82|25.68|25.78|25.64|43
1730380200000|2024-10-31 13:10:00|25.79|25.65|25.8|25.66|25.82|25.68|25.78|25.64|20
1730380500000|2024-10-31 13:15:00|25.79|25.65|25.74|25.6|25.8|25.66|25.73|25.59|22
1730380800000|2024-10-31 13:20:00|25.73|25.59|25.69|25.55|25.75|25.61|25.67|25.53|27
1730381100000|2024-10-31 13:25:00|25.68|25.54|25.65|25.51|25.7|25.56|25.63|25.49|68
1730381400000|2024-10-31 13:30:00|25.64|25.5|25.63|25.49|25.68|25.54|25.6|25.46|87
1730381700000|2024-10-31 13:35:00|25.64|25.5|25.65|25.51|25.69|25.55|25.63|25.49|108
1730382000000|2024-10-31 13:40:00|25.64|25.5|25.64|25.5|25.68|25.54|25.62|25.48|63
1730382300000|2024-10-31 13:45:00|25.63|25.49|25.55|25.41|25.63|25.49|25.55|25.41|69
1730382600000|2024-10-31 13:50:00|25.56|25.42|25.57|25.43|25.63|25.49|25.56|25.42|64
1730382900000|2024-10-31 13:55:00|25.56|25.42|25.54|25.4|25.58|25.44|25.49|25.35|61
1730383200000|2024-10-31 14:00:00|25.55|25.41|25.22|25.08|25.55|25.41|25.19|25.05|98
1730383500000|2024-10-31 14:05:00|25.23|25.09|25.43|25.29|25.47|25.33|25.2|25.06|169
1730383800000|2024-10-31 14:10:00|25.42|25.28|25.41|25.27|25.51|25.37|25.36|25.22|108
1730384100000|2024-10-31 14:15:00|25.42|25.28|25.42|25.28|25.47|25.33|25.35|25.21|143
1730384400000|2024-10-31 14:20:00|25.41|25.27|25.31|25.17|25.41|25.27|25.31|25.17|99
1730384700000|2024-10-31 14:25:00|25.3|25.16|25.3|25.16|25.34|25.2|25.25|25.11|91
1730385000000|2024-10-31 14:30:00|25.29|25.15|25.3|25.16|25.34|25.2|25.23|25.09|102
1730385300000|2024-10-31 14:35:00|25.29|25.15|25.36|25.22|25.41|25.27|25.29|25.15|98
1730385600000|2024-10-31 14:40:00|25.37|25.23|25.27|25.13|25.38|25.24|25.23|25.09|121
1730385900000|2024-10-31 14:45:00|25.28|25.14|25.24|25.1|25.28|25.14|25.17|25.03|119
1730386200000|2024-10-31 14:50:00|25.25|25.11|25.24|25.1|25.28|25.14|25.22|25.08|90
1730386500000|2024-10-31 14:55:00|25.25|25.11|25.28|25.14|25.28|25.14|25.21|25.07|68
1730386800000|2024-10-31 15:00:00|25.27|25.13|25.28|25.14|25.32|25.18|25.22|25.08|92
1730387100000|2024-10-31 15:05:00|25.27|25.13|25.38|25.24|25.39|25.25|25.26|25.12|79
1730387400000|2024-10-31 15:10:00|25.37|25.23|25.31|25.17|25.37|25.23|25.31|25.17|75
1730387700000|2024-10-31 15:15:00|25.29|25.15|25.36|25.22|25.39|25.25|25.29|25.15|84
1730388000000|2024-10-31 15:20:00|25.35|25.21|25.38|25.24|25.41|25.27|25.34|25.2|72
1730388300000|2024-10-31 15:25:00|25.37|25.23|25.36|25.22|25.37|25.23|25.35|25.21|30
1730388600000|2024-10-31 15:30:00|25.37|25.23|25.36|25.22|25.38|25.24|25.35|25.21|48
1730388900000|2024-10-31 15:35:00|25.35|25.21|25.33|25.19|25.36|25.22|25.32|25.18|73
1730389200000|2024-10-31 15:40:00|25.34|25.2|25.35|25.21|25.36|25.22|25.32|25.18|28
1730389500000|2024-10-31 15:45:00|25.34|25.2|25.3|25.16|25.36|25.22|25.26|25.12|62
1730389800000|2024-10-31 15:50:00|25.31|25.17|25.33|25.19|25.34|25.2|25.3|25.16|75
1730390100000|2024-10-31 15:55:00|25.32|25.18|25.33|25.19|25.38|25.24|25.32|25.18|56
1730390400000|2024-10-31 16:00:00|25.32|25.18|25.19|25.05|25.32|25.18|25.16|25.02|90
1730390700000|2024-10-31 16:05:00|25.18|25.04|25.17|25.03|25.24|25.1|25.17|25.03|64
1730391000000|2024-10-31 16:10:00|25.16|25.02|25.2|25.06|25.2|25.06|25.13|24.99|65
1730391300000|2024-10-31 16:15:00|25.21|25.07|25.27|25.13|25.28|25.14|25.19|25.05|51
1730391600000|2024-10-31 16:20:00|25.26|25.12|25.2|25.06|25.26|25.12|25.19|25.05|53
1730391900000|2024-10-31 16:25:00|25.19|25.05|25.18|25.04|25.19|25.05|25.14|25|54
1730392200000|2024-10-31 16:30:00|25.17|25.03|25.14|25|25.21|25.07|25.14|25|70
1730392500000|2024-10-31 16:35:00|25.15|25.01|25.17|25.03|25.22|25.08|25.14|25|59
1730392800000|2024-10-31 16:40:00|25.18|25.04|25.2|25.06|25.21|25.07|25.16|25.02|49
1730393100000|2024-10-31 16:45:00|25.19|25.05|25.21|25.07|25.22|25.08|25.17|25.03|57
1730393400000|2024-10-31 16:50:00|25.22|25.08|25.2|25.06|25.22|25.08|25.18|25.04|55
1730393700000|2024-10-31 16:55:00|25.19|25.05|25.2|25.06|25.22|25.08|25.18|25.04|34
1730394000000|2024-10-31 17:00:00|25.19|25.05|25.19|25.05|25.25|25.11|25.17|25.03|37
1730394300000|2024-10-31 17:05:00|25.18|25.04|25.21|25.07|25.22|25.08|25.15|25.01|66
1730394600000|2024-10-31 17:10:00|25.2|25.06|25.24|25.1|25.25|25.11|25.19|25.05|27
1730394900000|2024-10-31 17:15:00|25.25|25.11|25.07|24.93|25.25|25.11|25.02|24.88|99
1730395200000|2024-10-31 17:20:00|25.08|24.94|25.11|24.97|25.12|24.98|25.04|24.9|60
1730395500000|2024-10-31 17:25:00|25.12|24.98|25.18|25.04|25.18|25.04|25.09|24.95|28
1730395800000|2024-10-31 17:30:00|25.17|25.03|25.13|24.99|25.18|25.04|25.08|24.94|51
1730396100000|2024-10-31 17:35:00|25.14|25|25.04|24.9|25.14|25|25.04|24.9|51
1730396400000|2024-10-31 17:40:00|25.03|24.89|25.07|24.93|25.08|24.94|25.01|24.87|47
1730396700000|2024-10-31 17:45:00|25.08|24.94|25.15|25.01|25.15|25.01|25.05|24.91|47
1730397000000|2024-10-31 17:50:00|25.16|25.02|25.13|24.99|25.19|25.05|25.12|24.98|77
1730397300000|2024-10-31 17:55:00|25.14|25|25.13|24.99|25.14|25|25.11|24.97|78
1730397600000|2024-10-31 18:00:00|25.12|24.98|24.99|24.85|25.12|24.98|24.95|24.81|47
1730397900000|2024-10-31 18:05:00|25|24.86|24.88|24.74|25.02|24.88|24.87|24.73|136
1730398200000|2024-10-31 18:10:00|24.87|24.73|24.92|24.78|24.95|24.81|24.84|24.7|182
1730398500000|2024-10-31 18:15:00|24.91|24.77|24.83|24.69|24.93|24.79|24.81|24.67|115
1730398800000|2024-10-31 18:20:00|24.84|24.7|24.88|24.74|24.91|24.77|24.84|24.7|89
1730399100000|2024-10-31 18:25:00|24.89|24.75|24.91|24.77|24.93|24.79|24.85|24.71|69
1730399400000|2024-10-31 18:30:00|24.92|24.78|24.85|24.71|24.96|24.82|24.81|24.67|107
1730399700000|2024-10-31 18:35:00|24.86|24.72|24.88|24.74|24.9|24.76|24.82|24.68|83
1730400000000|2024-10-31 18:40:00|24.87|24.73|24.9|24.76|24.91|24.77|24.81|24.67|95
1730400300000|2024-10-31 18:45:00|24.89|24.75|24.93|24.79|24.99|24.85|24.89|24.75|67
1730400600000|2024-10-31 18:50:00|24.94|24.8|24.98|24.84|24.99|24.85|24.92|24.78|83
1730400900000|2024-10-31 18:55:00|24.99|24.85|24.93|24.79|24.99|24.85|24.91|24.77|57
1730401200000|2024-10-31 19:00:00|24.92|24.78|24.92|24.78|24.93|24.79|24.87|24.73|87
1730401500000|2024-10-31 19:05:00|24.93|24.79|24.91|24.77|24.93|24.79|24.87|24.73|85
1730401800000|2024-10-31 19:10:00|24.92|24.78|24.96|24.82|24.97|24.83|24.92|24.78|57
1730402100000|2024-10-31 19:15:00|24.97|24.83|24.9|24.76|24.97|24.83|24.89|24.75|38
1730402400000|2024-10-31 19:20:00|24.89|24.75|24.87|24.73|24.9|24.76|24.85|24.71|41
1730402700000|2024-10-31 19:25:00|24.86|24.72|24.84|24.7|24.86|24.72|24.83|24.69|53
1730403000000|2024-10-31 19:30:00|24.85|24.71|24.86|24.72|24.87|24.73|24.82|24.68|60
1730403300000|2024-10-31 19:35:00|24.85|24.71|24.82|24.68|24.86|24.72|24.81|24.67|50
1730403600000|2024-10-31 19:40:00|24.81|24.67|24.86|24.72|24.89|24.75|24.8|24.66|64
1730403900000|2024-10-31 19:45:00|24.87|24.73|24.93|24.79|24.94|24.8|24.86|24.72|91
1730404200000|2024-10-31 19:50:00|24.94|24.8|24.83|24.69|24.95|24.81|24.83|24.69|68
1730404500000|2024-10-31 19:55:00|24.82|24.68|24.77|24.63|24.84|24.7|24.75|24.61|118
1730404800000|2024-10-31 20:00:00|24.78|24.64|24.83|24.69|24.85|24.71|24.75|24.61|88
1730405100000|2024-10-31 20:05:00|24.84|24.7|24.83|24.69|24.85|24.71|24.8|24.66|90
1730405400000|2024-10-31 20:10:00|24.84|24.7|24.85|24.71|24.86|24.72|24.82|24.68|68
1730405700000|2024-10-31 20:15:00|24.86|24.72|24.94|24.8|24.98|24.84|24.84|24.7|110
1730406000000|2024-10-31 20:20:00|24.93|24.79|24.93|24.79|24.97|24.83|24.93|24.79|35
1730406300000|2024-10-31 20:25:00|24.94|24.8|24.94|24.8|24.96|24.82|24.93|24.79|79
1730406600000|2024-10-31 20:30:00|24.93|24.79|24.96|24.82|24.97|24.83|24.93|24.79|40
1730406900000|2024-10-31 20:35:00|24.95|24.81|24.97|24.83|24.97|24.83|24.95|24.81|27
1730407200000|2024-10-31 20:40:00|24.96|24.82|24.9|24.76|24.97|24.83|24.9|24.76|33
1730407500000|2024-10-31 20:45:00|24.91|24.77|24.87|24.73|24.92|24.78|24.82|24.68|63
1730407800000|2024-10-31 20:50:00|24.86|24.72|24.87|24.73|24.9|24.76|24.86|24.72|87
1730408100000|2024-10-31 20:55:00|24.86|24.72|24.97|24.83|24.97|24.83|24.83|24.69|96
1730408400000|2024-10-31 21:00:00|24.96|24.82|24.92|24.78|24.96|24.82|24.88|24.74|65
1730408700000|2024-10-31 21:05:00|24.93|24.79|24.96|24.82|24.97|24.83|24.91|24.77|60
1730409000000|2024-10-31 21:10:00|24.97|24.83|25.04|24.9|25.05|24.91|24.97|24.83|40
1730409300000|2024-10-31 21:15:00|25.03|24.89|25.04|24.9|25.04|24.9|25|24.86|44
1730409600000|2024-10-31 21:20:00|25.03|24.89|25.06|24.92|25.08|24.94|25.03|24.89|40
1730409900000|2024-10-31 21:25:00|25.07|24.93|25.08|24.94|25.12|24.98|25.06|24.92|44
1730410200000|2024-10-31 21:30:00|25.09|24.95|25.1|24.96|25.11|24.97|25.08|24.94|66
1730410500000|2024-10-31 21:35:00|25.11|24.97|25.13|24.99|25.13|24.99|25.1|24.96|67
1730410800000|2024-10-31 21:40:00|25.14|25|25.11|24.97|25.14|25|25.11|24.97|40
1730411100000|2024-10-31 21:45:00|25.12|24.98|25.12|24.98|25.13|24.99|25.11|24.97|35
1730411400000|2024-10-31 21:50:00|25.13|24.99|25.15|25.01|25.16|25.02|25.13|24.99|45
1730411700000|2024-10-31 21:55:00|25.16|25.02|25.14|25|25.16|25.02|25.13|24.99|31
1730412000000|2024-10-31 22:00:00|25.13|24.99|25.09|24.95|25.13|24.99|25.08|24.94|21
1730412300000|2024-10-31 22:05:00|25.1|24.96|25.05|24.91|25.11|24.97|25.05|24.91|26
1730412600000|2024-10-31 22:10:00|25.04|24.9|25|24.86|25.04|24.9|24.99|24.85|45
1730412900000|2024-10-31 22:15:00|24.99|24.85|24.98|24.84|25|24.86|24.95|24.81|83
1730413200000|2024-10-31 22:20:00|24.97|24.83|25|24.86|25.02|24.88|24.97|24.83|37
1730413500000|2024-10-31 22:25:00|25.01|24.87|25.03|24.89|25.04|24.9|24.99|24.85|49
1730413800000|2024-10-31 22:30:00|25.01|24.87|24.97|24.83|25.02|24.88|24.97|24.83|57
1730414100000|2024-10-31 22:35:00|24.96|24.82|25.01|24.87|25.03|24.89|24.95|24.81|76
1730414400000|2024-10-31 22:40:00|25|24.86|25.09|24.95|25.09|24.95|25|24.86|30
1730414700000|2024-10-31 22:45:00|25.08|24.94|25.1|24.96|25.1|24.96|25.08|24.94|11
1730415000000|2024-10-31 22:50:00|25.09|24.95|25.08|24.94|25.09|24.95|25.07|24.93|32
1730415300000|2024-10-31 22:55:00|25.07|24.93|25.09|24.95|25.11|24.97|25.07|24.93|21
1730415600000|2024-10-31 23:00:00|25.08|24.94|25.09|24.95|25.12|24.98|25.08|24.94|60
1730415900000|2024-10-31 23:05:00|25.08|24.94|25.05|24.91|25.09|24.95|25.02|24.88|52
1730416200000|2024-10-31 23:10:00|25.06|24.92|25.09|24.95|25.09|24.95|25.05|24.91|30
1730416500000|2024-10-31 23:15:00|25.1|24.96|25.13|24.99|25.13|24.99|25.09|24.95|28
1730416800000|2024-10-31 23:20:00|25.12|24.98|25.21|25.07|25.23|25.09|25.12|24.98|38
1730417100000|2024-10-31 23:25:00|25.22|25.08|25.25|25.11|25.25|25.11|25.22|25.08|16
1730417400000|2024-10-31 23:30:00|25.24|25.1|25.23|25.09|25.26|25.12|25.23|25.09|50
1730417700000|2024-10-31 23:35:00|25.22|25.08|25.22|25.08|25.26|25.12|25.21|25.07|39
1730418000000|2024-10-31 23:40:00|25.21|25.07|25.21|25.07|25.22|25.08|25.2|25.06|9
1730418300000|2024-10-31 23:45:00|25.2|25.06|25.13|24.99|25.21|25.07|25.1|24.96|89
1730418600000|2024-10-31 23:50:00|25.12|24.98|25.11|24.97|25.13|24.99|25.11|24.97|148
1730418900000|2024-10-31 23:55:00|25.12|24.98|25.09|24.95|25.12|24.98|25.08|24.94|82
1730419200000|2024-11-01 00:00:00|25.08|24.94|25.1|24.96|25.11|24.97|25.05|24.91|95
1730419500000|2024-11-01 00:05:00|25.09|24.95|25.1|24.96|25.13|24.99|25.09|24.95|90
1730419800000|2024-11-01 00:10:00|25.11|24.97|25.11|24.97|25.12|24.98|25.09|24.95|69
1730420100000|2024-11-01 00:15:00|25.1|24.96|25.1|24.96|25.1|24.96|25.09|24.95|47
1730420400000|2024-11-01 00:20:00|25.09|24.95|25.07|24.93|25.1|24.96|25.06|24.92|41
1730420700000|2024-11-01 00:25:00|25.08|24.94|25.08|24.94|25.11|24.97|25.07|24.93|67
1730421000000|2024-11-01 00:30:00|25.09|24.95|24.99|24.85|25.09|24.95|24.99|24.85|109
1730421300000|2024-11-01 00:35:00|24.98|24.84|24.98|24.84|25|24.86|24.97|24.83|79
1730421600000|2024-11-01 00:40:00|24.99|24.85|25.02|24.88|25.04|24.9|24.98|24.84|30
1730421900000|2024-11-01 00:45:00|25.01|24.87|25.06|24.92|25.07|24.93|24.98|24.84|100
1730422200000|2024-11-01 00:50:00|25.07|24.93|25.05|24.91|25.07|24.93|25.04|24.9|15
1730422500000|2024-11-01 00:55:00|25.04|24.9|24.98|24.84|25.04|24.9|24.98|24.84|45
1730422800000|2024-11-01 01:00:00|24.97|24.83|24.98|24.84|25|24.86|24.95|24.81|22
1730423100000|2024-11-01 01:05:00|24.97|24.83|25|24.86|25.02|24.88|24.97|24.83|20
1730423400000|2024-11-01 01:10:00|24.99|24.85|25.03|24.89|25.04|24.9|24.98|24.84|13
1730423700000|2024-11-01 01:15:00|25.02|24.88|24.98|24.84|25.03|24.89|24.97|24.83|27
1730424000000|2024-11-01 01:20:00|24.97|24.83|24.92|24.78|24.98|24.84|24.91|24.77|64
1730424300000|2024-11-01 01:25:00|24.91|24.77|24.9|24.76|24.91|24.77|24.87|24.73|60
1730424600000|2024-11-01 01:30:00|24.89|24.75|24.89|24.75|24.91|24.77|24.77|24.63|127
1730424900000|2024-11-01 01:35:00|24.9|24.76|24.97|24.83|25|24.86|24.89|24.75|82
1730425200000|2024-11-01 01:40:00|24.98|24.84|25|24.86|25.03|24.89|24.94|24.8|67
1730425500000|2024-11-01 01:45:00|25.01|24.87|24.95|24.81|25.05|24.91|24.95|24.81|125
1730425800000|2024-11-01 01:50:00|24.94|24.8|24.94|24.8|24.95|24.81|24.86|24.72|83
1730426100000|2024-11-01 01:55:00|24.93|24.79|24.9|24.76|24.93|24.79|24.86|24.72|106
1730426400000|2024-11-01 02:00:00|24.89|24.75|24.74|24.6|24.93|24.79|24.73|24.59|106
1730426700000|2024-11-01 02:05:00|24.75|24.61|24.7|24.56|24.81|24.67|24.69|24.55|124
1730427000000|2024-11-01 02:10:00|24.69|24.55|24.75|24.61|24.75|24.61|24.64|24.5|147
1730427300000|2024-11-01 02:15:00|24.76|24.62|24.9|24.76|24.92|24.78|24.76|24.62|125
1730427600000|2024-11-01 02:20:00|24.91|24.77|24.92|24.78|24.94|24.8|24.89|24.75|148
1730427900000|2024-11-01 02:25:00|24.91|24.77|24.97|24.83|24.98|24.84|24.91|24.77|129
1730428200000|2024-11-01 02:30:00|24.96|24.82|24.99|24.85|24.99|24.85|24.95|24.81|98
1730428500000|2024-11-01 02:35:00|24.98|24.84|25|24.86|25.01|24.87|24.96|24.82|81
1730428800000|2024-11-01 02:40:00|25.01|24.87|24.96|24.82|25.01|24.87|24.95|24.81|100
1730429100000|2024-11-01 02:45:00|24.95|24.81|24.87|24.73|24.96|24.82|24.87|24.73|63
1730429400000|2024-11-01 02:50:00|24.86|24.72|24.97|24.83|24.98|24.84|24.86|24.72|64
1730429700000|2024-11-01 02:55:00|24.96|24.82|25|24.86|25.04|24.9|24.96|24.82|77
1730430000000|2024-11-01 03:00:00|25.01|24.87|25.01|24.87|25.01|24.87|24.98|24.84|41
1730430300000|2024-11-01 03:05:00|25|24.86|25.04|24.9|25.04|24.9|25|24.86|27
1730430600000|2024-11-01 03:10:00|25.03|24.89|25.03|24.89|25.04|24.9|25.01|24.87|59
1730430900000|2024-11-01 03:15:00|25.04|24.9|25.06|24.92|25.06|24.92|25.01|24.87|39
1730431200000|2024-11-01 03:20:00|25.05|24.91|25.05|24.91|25.06|24.92|25.04|24.9|9
1730431500000|2024-11-01 03:25:00|25.04|24.9|25.05|24.91|25.05|24.91|25.04|24.9|8
1730431800000|2024-11-01 03:30:00|25.06|24.92|25.04|24.9|25.07|24.93|25.03|24.89|35
1730432100000|2024-11-01 03:35:00|25.03|24.89|25.01|24.87|25.04|24.9|25.01|24.87|37
1730432400000|2024-11-01 03:40:00|25|24.86|24.96|24.82|25.01|24.87|24.96|24.82|41
1730432700000|2024-11-01 03:45:00|24.97|24.83|24.96|24.82|24.97|24.83|24.93|24.79|62
1730433000000|2024-11-01 03:50:00|24.95|24.81|24.92|24.78|24.96|24.82|24.91|24.77|78
1730433300000|2024-11-01 03:55:00|24.93|24.79|24.95|24.81|24.96|24.82|24.93|24.79|39
1730433600000|2024-11-01 04:00:00|24.94|24.8|24.93|24.79|24.94|24.8|24.91|24.77|52
1730433900000|2024-11-01 04:05:00|24.92|24.78|24.95|24.81|24.95|24.81|24.91|24.77|24
1730434200000|2024-11-01 04:10:00|24.94|24.8|24.96|24.82|24.96|24.82|24.92|24.78|43
1730434500000|2024-11-01 04:15:00|24.95|24.81|24.99|24.85|25|24.86|24.94|24.8|89
1730434800000|2024-11-01 04:20:00|24.98|24.84|24.99|24.85|24.99|24.85|24.94|24.8|88
1730435100000|2024-11-01 04:25:00|25|24.86|25.01|24.87|25.02|24.88|24.99|24.85|58
1730435400000|2024-11-01 04:30:00|25|24.86|24.99|24.85|25.02|24.88|24.99|24.85|32
1730435700000|2024-11-01 04:35:00|25|24.86|25|24.86|25.02|24.88|24.99|24.85|89
1730436000000|2024-11-01 04:40:00|24.99|24.85|25.03|24.89|25.04|24.9|24.99|24.85|29
1730436300000|2024-11-01 04:45:00|25.04|24.9|25.01|24.87|25.05|24.91|25.01|24.87|68
1730436600000|2024-11-01 04:50:00|25.02|24.88|25|24.86|25.03|24.89|25|24.86|23
1730436900000|2024-11-01 04:55:00|25.01|24.87|25.04|24.9|25.04|24.9|25|24.86|28
1730437200000|2024-11-01 05:00:00|25.05|24.91|25.04|24.9|25.05|24.91|25.02|24.88|31
1730437500000|2024-11-01 05:05:00|25.03|24.89|25|24.86|25.05|24.91|25|24.86|34
1730437800000|2024-11-01 05:10:00|24.99|24.85|24.99|24.85|25.01|24.87|24.99|24.85|27
1730438100000|2024-11-01 05:15:00|24.98|24.84|25.05|24.91|25.05|24.91|24.98|24.84|12
1730438400000|2024-11-01 05:20:00|25.06|24.92|25.05|24.91|25.07|24.93|25.04|24.9|50
1730438700000|2024-11-01 05:25:00|25.04|24.9|25.04|24.9|25.05|24.91|25.04|24.9|5
1730439000000|2024-11-01 05:30:00|25.05|24.91|25.01|24.87|25.06|24.92|25|24.86|65
1730439300000|2024-11-01 05:35:00|25|24.86|24.99|24.85|25.01|24.87|24.99|24.85|58
1730439600000|2024-11-01 05:40:00|25|24.86|24.99|24.85|25|24.86|24.97|24.83|22
1730439900000|2024-11-01 05:45:00|24.98|24.84|24.95|24.81|25|24.86|24.95|24.81|16
1730440200000|2024-11-01 05:50:00|24.94|24.8|24.95|24.81|24.95|24.81|24.93|24.79|64
1730440500000|2024-11-01 05:55:00|24.96|24.82|24.95|24.81|24.97|24.83|24.94|24.8|98
1730440800000|2024-11-01 06:00:00|24.94|24.8|24.92|24.78|24.94|24.8|24.92|24.78|65
1730441100000|2024-11-01 06:05:00|24.91|24.77|24.84|24.7|24.91|24.77|24.84|24.7|24
1730441400000|2024-11-01 06:10:00|24.83|24.69|24.73|24.59|24.84|24.7|24.72|24.58|40
1730441700000|2024-11-01 06:15:00|24.74|24.6|24.76|24.62|24.79|24.65|24.73|24.59|89
1730442000000|2024-11-01 06:20:00|24.75|24.61|24.77|24.63|24.79|24.65|24.74|24.6|67
1730442300000|2024-11-01 06:25:00|24.78|24.64|24.78|24.64|24.81|24.67|24.76|24.62|37
1730442600000|2024-11-01 06:30:00|24.79|24.65|24.76|24.62|24.79|24.65|24.75|24.61|23
1730442900000|2024-11-01 06:35:00|24.78|24.64|24.8|24.66|24.8|24.66|24.77|24.63|18
1730443200000|2024-11-01 06:40:00|24.79|24.65|24.75|24.61|24.8|24.66|24.75|24.61|49
1730443500000|2024-11-01 06:45:00|24.76|24.62|24.78|24.64|24.81|24.67|24.76|24.62|47
1730443800000|2024-11-01 06:50:00|24.77|24.63|24.65|24.51|24.77|24.63|24.65|24.51|37
1730444100000|2024-11-01 06:55:00|24.66|24.52|24.61|24.47|24.66|24.52|24.61|24.47|86
1730444400000|2024-11-01 07:00:00|24.6|24.46|24.67|24.53|24.68|24.54|24.6|24.46|84
1730444700000|2024-11-01 07:05:00|24.66|24.52|24.58|24.44|24.69|24.55|24.58|24.44|57
1730445000000|2024-11-01 07:10:00|24.57|24.43|24.5|24.36|24.6|24.46|24.48|24.34|81
1730445300000|2024-11-01 07:15:00|24.51|24.37|24.57|24.43|24.58|24.44|24.49|24.35|111
1730445600000|2024-11-01 07:20:00|24.58|24.44|24.72|24.58|24.75|24.61|24.58|24.44|101
1730445900000|2024-11-01 07:25:00|24.73|24.59|24.75|24.61|24.78|24.64|24.72|24.58|25
1730446200000|2024-11-01 07:30:00|24.76|24.62|24.77|24.63|24.79|24.65|24.75|24.61|64
1730446500000|2024-11-01 07:35:00|24.78|24.64|24.75|24.61|24.79|24.65|24.74|24.6|38
1730446800000|2024-11-01 07:40:00|24.74|24.6|24.73|24.59|24.75|24.61|24.7|24.56|28
1730447100000|2024-11-01 07:45:00|24.72|24.58|24.71|24.57|24.72|24.58|24.68|24.54|36
1730447400000|2024-11-01 07:50:00|24.72|24.58|24.75|24.61|24.8|24.66|24.72|24.58|76
1730447700000|2024-11-01 07:55:00|24.76|24.62|24.74|24.6|24.78|24.64|24.74|24.6|61
1730448000000|2024-11-01 08:00:00|24.73|24.59|24.76|24.62|24.79|24.65|24.72|24.58|46
1730448300000|2024-11-01 08:05:00|24.77|24.63|24.77|24.63|24.77|24.63|24.72|24.58|37
1730448600000|2024-11-01 08:10:00|24.78|24.64|24.83|24.69|24.83|24.69|24.77|24.63|64
1730448900000|2024-11-01 08:15:00|24.82|24.68|24.84|24.7|24.88|24.74|24.82|24.68|47
1730449200000|2024-11-01 08:20:00|24.85|24.71|24.91|24.77|24.92|24.78|24.85|24.71|47
1730449500000|2024-11-01 08:25:00|24.9|24.76|24.91|24.77|24.93|24.79|24.89|24.75|17
1730449800000|2024-11-01 08:30:00|24.9|24.76|24.9|24.76|24.95|24.81|24.88|24.74|47
1730450100000|2024-11-01 08:35:00|24.89|24.75|24.87|24.73|24.9|24.76|24.87|24.73|37
1730450400000|2024-11-01 08:40:00|24.86|24.72|24.87|24.73|24.9|24.76|24.84|24.7|76
1730450700000|2024-11-01 08:45:00|24.88|24.74|24.9|24.76|24.92|24.78|24.86|24.72|55
1730451000000|2024-11-01 08:50:00|24.91|24.77|24.88|24.74|24.92|24.78|24.87|24.73|52
1730451300000|2024-11-01 08:55:00|24.87|24.73|24.85|24.71|24.89|24.75|24.81|24.67|57
1730451600000|2024-11-01 09:00:00|24.84|24.7|24.87|24.73|24.88|24.74|24.78|24.64|28
1730451900000|2024-11-01 09:05:00|24.88|24.74|24.88|24.74|24.91|24.77|24.87|24.73|39
1730452200000|2024-11-01 09:10:00|24.87|24.73|24.97|24.83|25|24.86|24.86|24.72|49
1730452500000|2024-11-01 09:15:00|24.98|24.84|24.97|24.83|25.01|24.87|24.97|24.83|30
1730452800000|2024-11-01 09:20:00|24.96|24.82|24.98|24.84|24.99|24.85|24.95|24.81|43
1730453100000|2024-11-01 09:25:00|24.97|24.83|24.92|24.78|24.98|24.84|24.87|24.73|41
1730453400000|2024-11-01 09:30:00|24.91|24.77|24.99|24.85|25.01|24.87|24.91|24.77|37
1730453700000|2024-11-01 09:35:00|25|24.86|25.03|24.89|25.03|24.89|24.99|24.85|28
1730454000000|2024-11-01 09:40:00|25.02|24.88|25.04|24.9|25.08|24.94|25|24.86|25
1730454300000|2024-11-01 09:45:00|25.03|24.89|25.05|24.91|25.07|24.93|25.01|24.87|23
1730454600000|2024-11-01 09:50:00|25.04|24.9|25.02|24.88|25.04|24.9|25.02|24.88|4
1730454900000|2024-11-01 09:55:00|25.03|24.89|25.04|24.9|25.07|24.93|25.02|24.88|18
1730455200000|2024-11-01 10:00:00|25.03|24.89|25.06|24.92|25.06|24.92|25.02|24.88|18
1730455500000|2024-11-01 10:05:00|25.05|24.91|25.03|24.89|25.06|24.92|25.02|24.88|35
1730455800000|2024-11-01 10:10:00|25.04|24.9|25.04|24.9|25.05|24.91|25.02|24.88|31
1730456100000|2024-11-01 10:15:00|25.03|24.89|25.09|24.95|25.1|24.96|25.03|24.89|73
1730456400000|2024-11-01 10:20:00|25.1|24.96|25.11|24.97|25.15|25.01|25.09|24.95|58
1730456700000|2024-11-01 10:25:00|25.1|24.96|25.15|25.01|25.15|25.01|25.1|24.96|48
1730457000000|2024-11-01 10:30:00|25.16|25.02|25.2|25.06|25.22|25.08|25.16|25.02|53
1730457300000|2024-11-01 10:35:00|25.19|25.05|25.14|25|25.19|25.05|25.12|24.98|71
1730457600000|2024-11-01 10:40:00|25.13|24.99|25.11|24.97|25.16|25.02|25.11|24.97|55
1730457900000|2024-11-01 10:45:00|25.1|24.96|25.14|25|25.17|25.03|25.08|24.94|33
1730458200000|2024-11-01 10:50:00|25.15|25.01|25.13|24.99|25.19|25.05|25.13|24.99|45
1730458500000|2024-11-01 10:55:00|25.12|24.98|25.14|25|25.14|25|25.12|24.98|17
1730458800000|2024-11-01 11:00:00|25.15|25.01|25.2|25.06|25.2|25.06|25.14|25|84
1730459100000|2024-11-01 11:05:00|25.19|25.05|25.16|25.02|25.2|25.06|25.16|25.02|34
1730459400000|2024-11-01 11:10:00|25.17|25.03|25.25|25.11|25.25|25.11|25.15|25.01|31
1730459700000|2024-11-01 11:15:00|25.24|25.1|25.21|25.07|25.25|25.11|25.2|25.06|46
1730460000000|2024-11-01 11:20:00|25.23|25.09|25.25|25.11|25.25|25.11|25.23|25.09|13
1730460300000|2024-11-01 11:25:00|25.26|25.12|25.26|25.12|25.26|25.12|25.24|25.1|59
1730460600000|2024-11-01 11:30:00|25.25|25.11|25.22|25.08|25.25|25.11|25.21|25.07|20
1730460900000|2024-11-01 11:35:00|25.23|25.09|25.24|25.1|25.24|25.1|25.22|25.08|32
1730461200000|2024-11-01 11:40:00|25.23|25.09|25.24|25.1|25.24|25.1|25.23|25.09|22
1730461500000|2024-11-01 11:45:00|25.23|25.09|25.23|25.09|25.23|25.09|25.2|25.06|21
1730461800000|2024-11-01 11:50:00|25.22|25.08|25.23|25.09|25.24|25.1|25.22|25.08|56
1730462100000|2024-11-01 11:55:00|25.22|25.08|25.2|25.06|25.22|25.08|25.19|25.05|27
1730462400000|2024-11-01 12:00:00|25.21|25.07|25.26|25.12|25.26|25.12|25.19|25.05|65
1730462700000|2024-11-01 12:05:00|25.25|25.11|25.27|25.13|25.28|25.14|25.25|25.11|93
1730463000000|2024-11-01 12:10:00|25.28|25.14|25.32|25.18|25.34|25.2|25.28|25.14|55
1730463300000|2024-11-01 12:15:00|25.31|25.17|25.28|25.14|25.32|25.18|25.27|25.13|50
1730463600000|2024-11-01 12:20:00|25.27|25.13|25.29|25.15|25.31|25.17|25.27|25.13|83
1730463900000|2024-11-01 12:25:00|25.28|25.14|25.27|25.13|25.29|25.15|25.26|25.12|26
1730464200000|2024-11-01 12:30:00|25.28|25.14|25.29|25.15|25.34|25.2|25.22|25.08|128
1730464500000|2024-11-01 12:35:00|25.28|25.14|25.41|25.27|25.41|25.27|25.28|25.14|58
1730464800000|2024-11-01 12:40:00|25.4|25.26|25.39|25.25|25.42|25.28|25.37|25.23|72
1730465100000|2024-11-01 12:45:00|25.38|25.24|25.48|25.34|25.49|25.35|25.38|25.24|43
1730465400000|2024-11-01 12:50:00|25.47|25.33|25.43|25.29|25.47|25.33|25.41|25.27|59
1730465700000|2024-11-01 12:55:00|25.44|25.3|25.44|25.3|25.46|25.32|25.39|25.25|63
1730466000000|2024-11-01 13:00:00|25.43|25.29|25.4|25.26|25.45|25.31|25.39|25.25|54
1730466300000|2024-11-01 13:05:00|25.39|25.25|25.38|25.24|25.4|25.26|25.35|25.21|66
1730466600000|2024-11-01 13:10:00|25.39|25.25|25.38|25.24|25.39|25.25|25.36|25.22|64
1730466900000|2024-11-01 13:15:00|25.37|25.23|25.43|25.29|25.44|25.3|25.36|25.22|53
1730467200000|2024-11-01 13:20:00|25.44|25.3|25.4|25.26|25.44|25.3|25.38|25.24|81
1730467500000|2024-11-01 13:25:00|25.41|25.27|25.38|25.24|25.42|25.28|25.37|25.23|32
1730467800000|2024-11-01 13:30:00|25.37|25.23|25.49|25.35|25.49|25.35|25.36|25.22|49
1730468100000|2024-11-01 13:35:00|25.48|25.34|25.57|25.43|25.58|25.44|25.48|25.34|91
1730468400000|2024-11-01 13:40:00|25.58|25.44|25.56|25.42|25.64|25.5|25.55|25.41|95
1730468700000|2024-11-01 13:45:00|25.55|25.41|25.64|25.5|25.64|25.5|25.5|25.36|106
1730469000000|2024-11-01 13:50:00|25.65|25.51|25.62|25.48|25.66|25.52|25.58|25.44|64
1730469300000|2024-11-01 13:55:00|25.61|25.47|25.69|25.55|25.7|25.56|25.59|25.45|71
1730469600000|2024-11-01 14:00:00|25.68|25.54|25.58|25.44|25.69|25.55|25.56|25.42|85
1730469900000|2024-11-01 14:05:00|25.57|25.43|25.64|25.5|25.68|25.54|25.56|25.42|100
1730470200000|2024-11-01 14:10:00|25.65|25.51|25.76|25.62|25.77|25.63|25.64|25.5|86
1730470500000|2024-11-01 14:15:00|25.75|25.61|25.77|25.63|25.77|25.63|25.72|25.58|73
1730470800000|2024-11-01 14:20:00|25.76|25.62|25.69|25.55|25.76|25.62|25.67|25.53|66
1730471100000|2024-11-01 14:25:00|25.7|25.56|25.7|25.56|25.72|25.58|25.68|25.54|57
1730471400000|2024-11-01 14:30:00|25.71|25.57|25.65|25.51|25.74|25.6|25.61|25.47|165
1730471700000|2024-11-01 14:35:00|25.66|25.52|25.6|25.46|25.67|25.53|25.56|25.42|143
1730472000000|2024-11-01 14:40:00|25.61|25.47|25.54|25.4|25.61|25.47|25.5|25.36|138
1730472300000|2024-11-01 14:45:00|25.55|25.41|25.61|25.47|25.61|25.47|25.55|25.41|113
1730472600000|2024-11-01 14:50:00|25.62|25.48|25.57|25.43|25.63|25.49|25.53|25.39|124
1730472900000|2024-11-01 14:55:00|25.58|25.44|25.61|25.47|25.63|25.49|25.5|25.36|120
1730473200000|2024-11-01 15:00:00|25.62|25.48|25.58|25.44|25.64|25.5|25.57|25.43|85
1730473500000|2024-11-01 15:05:00|25.59|25.45|25.47|25.33|25.59|25.45|25.46|25.32|95
1730473800000|2024-11-01 15:10:00|25.48|25.34|25.51|25.37|25.53|25.39|25.47|25.33|68
1730474100000|2024-11-01 15:15:00|25.5|25.36|25.45|25.31|25.5|25.36|25.43|25.29|100
1730474400000|2024-11-01 15:20:00|25.46|25.32|25.42|25.28|25.47|25.33|25.35|25.21|93
1730474700000|2024-11-01 15:25:00|25.41|25.27|25.44|25.3|25.45|25.31|25.39|25.25|74
1730475000000|2024-11-01 15:30:00|25.45|25.31|25.36|25.22|25.45|25.31|25.26|25.12|104
1730475300000|2024-11-01 15:35:00|25.35|25.21|25.17|25.03|25.36|25.22|25.15|25.01|145
1730475600000|2024-11-01 15:40:00|25.15|25.01|25.09|24.95|25.15|25.01|24.96|24.82|173
1730475900000|2024-11-01 15:45:00|25.08|24.94|24.86|24.72|25.08|24.94|24.81|24.67|201
1730476200000|2024-11-01 15:50:00|24.85|24.71|25.04|24.9|25.04|24.9|24.67|24.53|172
1730476500000|2024-11-01 15:55:00|25.03|24.89|24.98|24.84|25.08|24.94|24.93|24.79|216
1730476800000|2024-11-01 16:00:00|24.97|24.83|25.07|24.93|25.07|24.93|24.9|24.76|159
1730477100000|2024-11-01 16:05:00|25.08|24.94|25.08|24.94|25.1|24.96|24.97|24.83|157
1730477400000|2024-11-01 16:10:00|25.09|24.95|25.16|25.02|25.16|25.02|25.05|24.91|148
1730477700000|2024-11-01 16:15:00|25.15|25.01|25.26|25.12|25.28|25.14|25.1|24.96|141
1730478000000|2024-11-01 16:20:00|25.27|25.13|25.11|24.97|25.27|25.13|25.07|24.93|131
1730478300000|2024-11-01 16:25:00|25.12|24.98|25.16|25.02|25.16|25.02|25.06|24.92|93
1730478600000|2024-11-01 16:30:00|25.17|25.03|25.16|25.02|25.18|25.04|25.11|24.97|108
1730478900000|2024-11-01 16:35:00|25.17|25.03|25.07|24.93|25.17|25.03|25.01|24.87|139
1730479200000|2024-11-01 16:40:00|25.06|24.92|25.06|24.92|25.11|24.97|25.01|24.87|91
1730479500000|2024-11-01 16:45:00|25.05|24.91|25.09|24.95|25.1|24.96|25.02|24.88|89
1730479800000|2024-11-01 16:50:00|25.08|24.94|25.14|25|25.16|25.02|25.06|24.92|77
1730480100000|2024-11-01 16:55:00|25.13|24.99|25.12|24.98|25.15|25.01|25.09|24.95|46
1730480400000|2024-11-01 17:00:00|25.11|24.97|25.12|24.98|25.16|25.02|25.09|24.95|78
1730480700000|2024-11-01 17:05:00|25.11|24.97|25.04|24.9|25.14|25|24.97|24.83|71
1730481000000|2024-11-01 17:10:00|25.03|24.89|25.13|24.99|25.14|25|24.98|24.84|103
1730481300000|2024-11-01 17:15:00|25.12|24.98|25.14|25|25.18|25.04|25.12|24.98|115
1730481600000|2024-11-01 17:20:00|25.15|25.01|25.12|24.98|25.15|25.01|25.1|24.96|112
1730481900000|2024-11-01 17:25:00|25.13|24.99|25.14|25|25.16|25.02|25.1|24.96|70
1730482200000|2024-11-01 17:30:00|25.12|24.98|25.01|24.87|25.12|24.98|25.01|24.87|63
1730482500000|2024-11-01 17:35:00|25|24.86|25.01|24.87|25.04|24.9|24.95|24.81|82
1730482800000|2024-11-01 17:40:00|25|24.86|25.02|24.88|25.03|24.89|24.98|24.84|57
1730483100000|2024-11-01 17:45:00|25.01|24.87|25.04|24.9|25.05|24.91|24.99|24.85|78
1730483400000|2024-11-01 17:50:00|25.05|24.91|25.05|24.91|25.08|24.94|25.04|24.9|46
1730483700000|2024-11-01 17:55:00|25.04|24.9|24.99|24.85|25.04|24.9|24.99|24.85|27
1730484000000|2024-11-01 18:00:00|25|24.86|24.95|24.81|25|24.86|24.94|24.8|22
1730484300000|2024-11-01 18:05:00|24.94|24.8|24.9|24.76|24.97|24.83|24.9|24.76|61
1730484600000|2024-11-01 18:10:00|24.91|24.77|24.96|24.82|24.97|24.83|24.9|24.76|58
1730484900000|2024-11-01 18:15:00|24.95|24.81|24.93|24.79|24.99|24.85|24.92|24.78|49
1730485200000|2024-11-01 18:20:00|24.92|24.78|24.96|24.82|24.96|24.82|24.9|24.76|71
1730485500000|2024-11-01 18:25:00|24.97|24.83|24.97|24.83|24.99|24.85|24.94|24.8|71
1730485800000|2024-11-01 18:30:00|24.96|24.82|24.98|24.84|25.01|24.87|24.95|24.81|87
1730486100000|2024-11-01 18:35:00|24.97|24.83|24.97|24.83|25|24.86|24.94|24.8|55
1730486400000|2024-11-01 18:40:00|24.96|24.82|24.95|24.81|24.97|24.83|24.89|24.75|76
1730486700000|2024-11-01 18:45:00|24.94|24.8|24.94|24.8|24.98|24.84|24.9|24.76|74
1730487000000|2024-11-01 18:50:00|24.93|24.79|24.89|24.75|24.94|24.8|24.88|24.74|121
1730487300000|2024-11-01 18:55:00|24.88|24.74|24.87|24.73|24.9|24.76|24.86|24.72|89
1730487600000|2024-11-01 19:00:00|24.88|24.74|24.85|24.71|24.88|24.74|24.75|24.61|122
1730487900000|2024-11-01 19:05:00|24.86|24.72|24.83|24.69|24.92|24.78|24.83|24.69|120
1730488200000|2024-11-01 19:10:00|24.84|24.7|24.82|24.68|24.85|24.71|24.79|24.65|99
1730488500000|2024-11-01 19:15:00|24.81|24.67|24.86|24.72|24.9|24.76|24.81|24.67|84
1730488800000|2024-11-01 19:20:00|24.87|24.73|24.87|24.73|24.88|24.74|24.83|24.69|93
1730489100000|2024-11-01 19:25:00|24.86|24.72|24.82|24.68|24.9|24.76|24.82|24.68|99
1730489400000|2024-11-01 19:30:00|24.83|24.69|24.87|24.73|24.88|24.74|24.82|24.68|87
1730489700000|2024-11-01 19:35:00|24.86|24.72|24.91|24.77|24.96|24.82|24.86|24.72|71
1730490000000|2024-11-01 19:40:00|24.9|24.76|24.91|24.77|24.92|24.78|24.9|24.76|44
1730490300000|2024-11-01 19:45:00|24.9|24.76|24.86|24.72|24.91|24.77|24.85|24.71|49
1730490600000|2024-11-01 19:50:00|24.85|24.71|24.87|24.73|24.87|24.73|24.8|24.66|85
1730490900000|2024-11-01 19:55:00|24.88|24.74|24.84|24.7|24.9|24.76|24.83|24.69|75
1730491200000|2024-11-01 20:00:00|24.95|24.81|24.92|24.78|24.98|24.84|24.89|24.75|83
1730491500000|2024-11-01 20:05:00|24.91|24.77|24.91|24.77|24.92|24.78|24.88|24.74|95
1730491800000|2024-11-01 20:10:00|24.9|24.76|24.96|24.82|24.98|24.84|24.89|24.75|67
1730492100000|2024-11-01 20:15:00|24.95|24.81|24.94|24.8|24.95|24.81|24.92|24.78|42
1730492400000|2024-11-01 20:20:00|24.93|24.79|24.95|24.81|24.96|24.82|24.93|24.79|39
1730492700000|2024-11-01 20:25:00|24.96|24.82|24.98|24.84|24.98|24.84|24.94|24.8|39
1730493000000|2024-11-01 20:30:00|24.99|24.85|24.99|24.85|25.02|24.88|24.98|24.84|27
1730493300000|2024-11-01 20:35:00|24.98|24.84|24.97|24.83|24.99|24.85|24.95|24.81|59
1730493600000|2024-11-01 20:40:00|24.98|24.84|24.98|24.84|25.01|24.87|24.97|24.83|47
1730493900000|2024-11-01 20:45:00|24.97|24.83|24.9|24.76|24.97|24.83|24.9|24.76|46
1730494200000|2024-11-01 20:50:00|24.89|24.75|24.87|24.73|24.91|24.77|24.87|24.73|9
1730494500000|2024-11-01 20:55:00|24.88|24.74|24.9|24.76|24.92|24.78|24.87|24.73|31
1730534400000|2024-11-02 08:00:00|24.95|24.81|24.96|24.82|24.98|24.84|24.95|24.81|28
1730534700000|2024-11-02 08:05:00|24.97|24.83|24.9|24.76|24.97|24.83|24.9|24.76|30
1730535000000|2024-11-02 08:10:00|24.91|24.77|24.9|24.76|24.92|24.78|24.9|24.76|29
1730535300000|2024-11-02 08:15:00|24.89|24.75|24.88|24.74|24.9|24.76|24.87|24.73|62
1730535600000|2024-11-02 08:20:00|24.87|24.73|24.87|24.73|24.89|24.75|24.86|24.72|45
1730535900000|2024-11-02 08:25:00|24.86|24.72|24.83|24.69|24.87|24.73|24.82|24.68|52
1730536200000|2024-11-02 08:30:00|24.84|24.7|24.86|24.72|24.86|24.72|24.82|24.68|89
1730536500000|2024-11-02 08:35:00|24.85|24.71|24.81|24.67|24.85|24.71|24.8|24.66|55
1730536800000|2024-11-02 08:40:00|24.82|24.68|24.81|24.67|24.83|24.69|24.81|24.67|36
1730537100000|2024-11-02 08:45:00|24.82|24.68|24.81|24.67|24.82|24.68|24.8|24.66|32
1730537400000|2024-11-02 08:50:00|24.8|24.66|24.8|24.66|24.82|24.68|24.8|24.66|25
1730537700000|2024-11-02 08:55:00|24.81|24.67|24.78|24.64|24.82|24.68|24.78|24.64|22
1730538000000|2024-11-02 09:00:00|24.79|24.65|24.8|24.66|24.8|24.66|24.76|24.62|86
1730538300000|2024-11-02 09:05:00|24.79|24.65|24.8|24.66|24.82|24.68|24.79|24.65|46
1730538600000|2024-11-02 09:10:00|24.81|24.67|24.81|24.67|24.82|24.68|24.8|24.66|45
1730538900000|2024-11-02 09:15:00|24.8|24.66|24.83|24.69|24.83|24.69|24.79|24.65|16
1730539200000|2024-11-02 09:20:00|24.82|24.68|24.79|24.65|24.83|24.69|24.79|24.65|28
1730539500000|2024-11-02 09:25:00|24.8|24.66|24.82|24.68|24.82|24.68|24.78|24.64|31
1730539800000|2024-11-02 09:30:00|24.83|24.69|24.8|24.66|24.83|24.69|24.8|24.66|22
1730540100000|2024-11-02 09:35:00|24.81|24.67|24.8|24.66|24.81|24.67|24.79|24.65|20
1730540400000|2024-11-02 09:40:00|24.81|24.67|24.83|24.69|24.84|24.7|24.81|24.67|9
1730540700000|2024-11-02 09:45:00|24.84|24.7|24.79|24.65|24.84|24.7|24.78|24.64|36
1730541000000|2024-11-02 09:50:00|24.78|24.64|24.77|24.63|24.79|24.65|24.76|24.62|42
1730541300000|2024-11-02 09:55:00|24.78|24.64|24.75|24.61|24.78|24.64|24.75|24.61|32
1730541600000|2024-11-02 10:00:00|24.76|24.62|24.75|24.61|24.76|24.62|24.74|24.6|18
1730541900000|2024-11-02 10:05:00|24.74|24.6|24.77|24.63|24.77|24.63|24.73|24.59|62
1730542200000|2024-11-02 10:10:00|24.76|24.62|24.75|24.61|24.76|24.62|24.74|24.6|26
1730542500000|2024-11-02 10:15:00|24.74|24.6|24.75|24.61|24.76|24.62|24.74|24.6|40
1730542800000|2024-11-02 10:20:00|24.74|24.6|24.74|24.6|24.76|24.62|24.73|24.59|23
1730543100000|2024-11-02 10:25:00|24.75|24.61|24.73|24.59|24.75|24.61|24.71|24.57|39
1730543400000|2024-11-02 10:30:00|24.74|24.6|24.75|24.61|24.76|24.62|24.72|24.58|60
1730543700000|2024-11-02 10:35:00|24.76|24.62|24.74|24.6|24.76|24.62|24.74|24.6|11
1730544000000|2024-11-02 10:40:00|24.75|24.61|24.75|24.61|24.75|24.61|24.73|24.59|19
1730544300000|2024-11-02 10:45:00|24.73|24.59|24.74|24.6|24.74|24.6|24.72|24.58|112
1730544600000|2024-11-02 10:50:00|24.73|24.59|24.72|24.58|24.74|24.6|24.72|24.58|44
1730544900000|2024-11-02 10:55:00|24.71|24.57|24.72|24.58|24.72|24.58|24.71|24.57|42
1730545200000|2024-11-02 11:00:00|24.74|24.6|24.72|24.58|24.74|24.6|24.71|24.57|45
1730545500000|2024-11-02 11:05:00|24.73|24.59|24.75|24.61|24.76|24.62|24.71|24.57|83
1730545800000|2024-11-02 11:10:00|24.76|24.62|24.75|24.61|24.76|24.62|24.74|24.6|48
1730546100000|2024-11-02 11:15:00|24.76|24.62|24.78|24.64|24.78|24.64|24.76|24.62|15
1730546400000|2024-11-02 11:20:00|24.77|24.63|24.77|24.63|24.79|24.65|24.76|24.62|37
1730546700000|2024-11-02 11:25:00|24.76|24.62|24.78|24.64|24.78|24.64|24.76|24.62|37
1730547000000|2024-11-02 11:30:00|24.79|24.65|24.79|24.65|24.79|24.65|24.78|24.64|63
1730547300000|2024-11-02 11:35:00|24.78|24.64|24.79|24.65|24.79|24.65|24.77|24.63|100
1730547600000|2024-11-02 11:40:00|24.8|24.66|24.81|24.67|24.81|24.67|24.79|24.65|67
1730547900000|2024-11-02 11:45:00|24.8|24.66|24.78|24.64|24.81|24.67|24.78|24.64|59
1730548200000|2024-11-02 11:50:00|24.79|24.65|24.73|24.59|24.79|24.65|24.73|24.59|41
1730548500000|2024-11-02 11:55:00|24.72|24.58|24.73|24.59|24.74|24.6|24.72|24.58|40
1730548800000|2024-11-02 12:00:00|24.74|24.6|24.77|24.63|24.77|24.63|24.72|24.58|84
1730549100000|2024-11-02 12:05:00|24.78|24.64|24.75|24.61|24.78|24.64|24.75|24.61|82
1730549400000|2024-11-02 12:10:00|24.76|24.62|24.73|24.59|24.76|24.62|24.73|24.59|34
1730549700000|2024-11-02 12:15:00|24.74|24.6|24.72|24.58|24.75|24.61|24.72|24.58|33
1730550000000|2024-11-02 12:20:00|24.71|24.57|24.67|24.53|24.72|24.58|24.67|24.53|35
1730550300000|2024-11-02 12:25:00|24.68|24.54|24.6|24.46|24.68|24.54|24.6|24.46|57
1730550600000|2024-11-02 12:30:00|24.61|24.47|24.56|24.42|24.63|24.49|24.56|24.42|54
1730550900000|2024-11-02 12:35:00|24.57|24.43|24.65|24.51|24.66|24.52|24.55|24.41|96
1730551200000|2024-11-02 12:40:00|24.64|24.5|24.6|24.46|24.65|24.51|24.58|24.44|73
1730551500000|2024-11-02 12:45:00|24.59|24.45|24.49|24.35|24.61|24.47|24.49|24.35|75
1730551800000|2024-11-02 12:50:00|24.48|24.34|24.36|24.22|24.53|24.39|24.28|24.14|136
1730552100000|2024-11-02 12:55:00|24.35|24.21|24.26|24.12|24.36|24.22|24.21|24.07|173
1730552400000|2024-11-02 13:00:00|24.27|24.13|24.35|24.21|24.35|24.21|24.24|24.1|113
1730552700000|2024-11-02 13:05:00|24.36|24.22|24.36|24.22|24.38|24.24|24.34|24.2|49
1730553000000|2024-11-02 13:10:00|24.37|24.23|24.35|24.21|24.39|24.25|24.34|24.2|91
1730553300000|2024-11-02 13:15:00|24.36|24.22|24.4|24.26|24.41|24.27|24.35|24.21|59
1730553600000|2024-11-02 13:20:00|24.41|24.27|24.41|24.27|24.45|24.31|24.4|24.26|83
1730553900000|2024-11-02 13:25:00|24.42|24.28|24.47|24.33|24.47|24.33|24.41|24.27|34
1730554200000|2024-11-02 13:30:00|24.46|24.32|24.36|24.22|24.47|24.33|24.36|24.22|59
1730554500000|2024-11-02 13:35:00|24.35|24.21|24.33|24.19|24.36|24.22|24.21|24.07|117
1730554800000|2024-11-02 13:40:00|24.32|24.18|24.32|24.18|24.33|24.19|24.27|24.13|81
1730555100000|2024-11-02 13:45:00|24.31|24.17|24.32|24.18|24.34|24.2|24.28|24.14|100
1730555400000|2024-11-02 13:50:00|24.33|24.19|24.19|24.05|24.34|24.2|24.19|24.05|129
1730555700000|2024-11-02 13:55:00|24.2|24.06|24.19|24.05|24.21|24.07|24.16|24.02|70
1730556000000|2024-11-02 14:00:00|24.2|24.06|24.22|24.08|24.23|24.09|24.16|24.02|165
1730556300000|2024-11-02 14:05:00|24.23|24.09|24.25|24.11|24.25|24.11|24.17|24.03|97
1730556600000|2024-11-02 14:10:00|24.24|24.1|24.19|24.05|24.25|24.11|24.17|24.03|114
1730556900000|2024-11-02 14:15:00|24.2|24.06|24.26|24.12|24.27|24.13|24.16|24.02|79
1730557200000|2024-11-02 14:20:00|24.25|24.11|24.28|24.14|24.3|24.16|24.23|24.09|84
1730557500000|2024-11-02 14:25:00|24.29|24.15|24.26|24.12|24.29|24.15|24.25|24.11|48
1730557800000|2024-11-02 14:30:00|24.25|24.11|24.26|24.12|24.28|24.14|24.25|24.11|76
1730558100000|2024-11-02 14:35:00|24.25|24.11|24.23|24.09|24.25|24.11|24.21|24.07|89
1730558400000|2024-11-02 14:40:00|24.22|24.08|24.2|24.06|24.23|24.09|24.19|24.05|101
1730558700000|2024-11-02 14:45:00|24.19|24.05|24.23|24.09|24.24|24.1|24.18|24.04|79
1730559000000|2024-11-02 14:50:00|24.22|24.08|24.23|24.09|24.26|24.12|24.21|24.07|116
1730559300000|2024-11-02 14:55:00|24.22|24.08|24.29|24.15|24.3|24.16|24.22|24.08|40
1730559600000|2024-11-02 15:00:00|24.28|24.14|24.18|24.04|24.3|24.16|24.18|24.04|71
1730559900000|2024-11-02 15:05:00|24.19|24.05|24.2|24.06|24.24|24.1|24.19|24.05|50
1730560200000|2024-11-02 15:10:00|24.19|24.05|24.19|24.05|24.2|24.06|24.14|24|67
1730560500000|2024-11-02 15:15:00|24.2|24.06|24.2|24.06|24.23|24.09|24.18|24.04|59
1730560800000|2024-11-02 15:20:00|24.21|24.07|24.31|24.17|24.31|24.17|24.2|24.06|51
1730561100000|2024-11-02 15:25:00|24.3|24.16|24.33|24.19|24.33|24.19|24.3|24.16|38
1730561400000|2024-11-02 15:30:00|24.32|24.18|24.36|24.22|24.39|24.25|24.32|24.18|61
1730561700000|2024-11-02 15:35:00|24.37|24.23|24.29|24.15|24.37|24.23|24.29|24.15|51
1730562000000|2024-11-02 15:40:00|24.28|24.14|24.22|24.08|24.29|24.15|24.22|24.08|43
1730562300000|2024-11-02 15:45:00|24.23|24.09|24.2|24.06|24.25|24.11|24.2|24.06|30
1730562600000|2024-11-02 15:50:00|24.21|24.07|24.24|24.1|24.24|24.1|24.2|24.06|58
1730562900000|2024-11-02 15:55:00|24.23|24.09|24.31|24.17|24.31|24.17|24.23|24.09|39
1730563200000|2024-11-02 16:00:00|24.32|24.18|24.33|24.19|24.37|24.23|24.31|24.17|65
1730563500000|2024-11-02 16:05:00|24.34|24.2|24.32|24.18|24.36|24.22|24.32|24.18|57
1730563800000|2024-11-02 16:10:00|24.31|24.17|24.28|24.14|24.31|24.17|24.27|24.13|64
1730564100000|2024-11-02 16:15:00|24.29|24.15|24.27|24.13|24.29|24.15|24.24|24.1|37
1730564400000|2024-11-02 16:20:00|24.28|24.14|24.3|24.16|24.3|24.16|24.27|24.13|43
1730564700000|2024-11-02 16:25:00|24.29|24.15|24.31|24.17|24.32|24.18|24.29|24.15|34
1730565000000|2024-11-02 16:30:00|24.32|24.18|24.33|24.19|24.33|24.19|24.31|24.17|46
1730565300000|2024-11-02 16:35:00|24.32|24.18|24.31|24.17|24.33|24.19|24.3|24.16|64
1730565600000|2024-11-02 16:40:00|24.32|24.18|24.36|24.22|24.37|24.23|24.31|24.17|35
1730565900000|2024-11-02 16:45:00|24.35|24.21|24.4|24.26|24.4|24.26|24.35|24.21|24
1730566200000|2024-11-02 16:50:00|24.41|24.27|24.4|24.26|24.45|24.31|24.39|24.25|72
1730566500000|2024-11-02 16:55:00|24.41|24.27|24.4|24.26|24.41|24.27|24.38|24.24|46
1730566800000|2024-11-02 17:00:00|24.39|24.25|24.31|24.17|24.4|24.26|24.31|24.17|29
1730567100000|2024-11-02 17:05:00|24.32|24.18|24.33|24.19|24.34|24.2|24.3|24.16|22
1730567400000|2024-11-02 17:10:00|24.34|24.2|24.34|24.2|24.35|24.21|24.34|24.2|85
1730567700000|2024-11-02 17:15:00|24.33|24.19|24.32|24.18|24.34|24.2|24.3|24.16|36
1730568000000|2024-11-02 17:20:00|24.31|24.17|24.31|24.17|24.32|24.18|24.3|24.16|43
1730568300000|2024-11-02 17:25:00|24.3|24.16|24.28|24.14|24.3|24.16|24.27|24.13|33
1730568600000|2024-11-02 17:30:00|24.27|24.13|24.26|24.12|24.31|24.17|24.26|24.12|40
1730568900000|2024-11-02 17:35:00|24.25|24.11|24.21|24.07|24.26|24.12|24.2|24.06|93
1730569200000|2024-11-02 17:40:00|24.2|24.06|24.16|24.02|24.21|24.07|24.16|24.02|71
1730569500000|2024-11-02 17:45:00|24.17|24.03|24.2|24.06|24.22|24.08|24.16|24.02|56
1730569800000|2024-11-02 17:50:00|24.21|24.07|24.23|24.09|24.23|24.09|24.2|24.06|21
1730570100000|2024-11-02 17:55:00|24.22|24.08|24.18|24.04|24.24|24.1|24.17|24.03|34
1730570400000|2024-11-02 18:00:00|24.19|24.05|24.17|24.03|24.19|24.05|24.17|24.03|21
1730570700000|2024-11-02 18:05:00|24.16|24.02|24.07|23.93|24.16|24.02|24.06|23.92|101
1730571000000|2024-11-02 18:10:00|24.06|23.92|24.07|23.93|24.14|24|24.04|23.9|112
1730571300000|2024-11-02 18:15:00|24.06|23.92|24.11|23.97|24.13|23.99|24.06|23.92|100
1730571600000|2024-11-02 18:20:00|24.1|23.96|24.06|23.92|24.11|23.97|24.05|23.91|45
1730571900000|2024-11-02 18:25:00|24.07|23.93|24.09|23.95|24.09|23.95|24.05|23.91|39
1730572200000|2024-11-02 18:30:00|24.08|23.94|24.14|24|24.15|24.01|24.07|23.93|33
1730572500000|2024-11-02 18:35:00|24.15|24.01|24.17|24.03|24.18|24.04|24.14|24|35
1730572800000|2024-11-02 18:40:00|24.16|24.02|24.18|24.04|24.19|24.05|24.15|24.01|55
1730573100000|2024-11-02 18:45:00|24.17|24.03|24.15|24.01|24.18|24.04|24.15|24.01|61
1730573400000|2024-11-02 18:50:00|24.16|24.02|24.14|24|24.16|24.02|24.11|23.97|57
1730573700000|2024-11-02 18:55:00|24.15|24.01|24.11|23.97|24.16|24.02|24.11|23.97|43
1730574000000|2024-11-02 19:00:00|24.12|23.98|24.16|24.02|24.16|24.02|24.09|23.95|37
1730574300000|2024-11-02 19:05:00|24.17|24.03|24.15|24.01|24.18|24.04|24.15|24.01|33
1730574600000|2024-11-02 19:10:00|24.16|24.02|24.17|24.03|24.17|24.03|24.15|24.01|38
1730574900000|2024-11-02 19:15:00|24.18|24.04|24.17|24.03|24.19|24.05|24.15|24.01|44
1730575200000|2024-11-02 19:20:00|24.16|24.02|24.16|24.02|24.19|24.05|24.16|24.02|19
1730575500000|2024-11-02 19:25:00|24.15|24.01|24.17|24.03|24.17|24.03|24.15|24.01|51
1730575800000|2024-11-02 19:30:00|24.16|24.02|24.17|24.03|24.18|24.04|24.16|24.02|60
1730576100000|2024-11-02 19:35:00|24.18|24.04|24.19|24.05|24.19|24.05|24.16|24.02|24
1730576400000|2024-11-02 19:40:00|24.18|24.04|24.23|24.09|24.23|24.09|24.18|24.04|14
1730576700000|2024-11-02 19:45:00|24.25|24.11|24.26|24.12|24.26|24.12|24.24|24.1|18
1730577000000|2024-11-02 19:50:00|24.25|24.11|24.23|24.09|24.26|24.12|24.23|24.09|33
1730577300000|2024-11-02 19:55:00|24.24|24.1|24.25|24.11|24.25|24.11|24.23|24.09|60
1730577600000|2024-11-02 20:00:00|24.24|24.1|24.22|24.08|24.25|24.11|24.22|24.08|85
1730577900000|2024-11-02 20:05:00|24.23|24.09|24.23|24.09|24.23|24.09|24.2|24.06|69
1730578200000|2024-11-02 20:10:00|24.24|24.1|24.29|24.15|24.29|24.15|24.23|24.09|36
1730578500000|2024-11-02 20:15:00|24.28|24.14|24.3|24.16|24.3|24.16|24.27|24.13|73
1730578800000|2024-11-02 20:20:00|24.29|24.15|24.32|24.18|24.32|24.18|24.29|24.15|42
1730579100000|2024-11-02 20:25:00|24.31|24.17|24.28|24.14|24.32|24.18|24.28|24.14|84
1730579400000|2024-11-02 20:30:00|24.29|24.15|24.28|24.14|24.29|24.15|24.27|24.13|70
1730579700000|2024-11-02 20:35:00|24.27|24.13|24.29|24.15|24.29|24.15|24.27|24.13|43
1730580000000|2024-11-02 20:40:00|24.3|24.16|24.32|24.18|24.33|24.19|24.3|24.16|15
1730580300000|2024-11-02 20:45:00|24.33|24.19|24.32|24.18|24.33|24.19|24.32|24.18|110
1730580600000|2024-11-02 20:50:00|24.33|24.19|24.31|24.17|24.33|24.19|24.31|24.17|9
1730580900000|2024-11-02 20:55:00|24.32|24.18|24.31|24.17|24.32|24.18|24.31|24.17|18
1730581200000|2024-11-02 21:00:00|24.32|24.18|24.29|24.15|24.33|24.19|24.28|24.14|120
1730581500000|2024-11-02 21:05:00|24.3|24.16|24.29|24.15|24.3|24.16|24.28|24.14|82
1730581800000|2024-11-02 21:10:00|24.28|24.14|24.29|24.15|24.29|24.15|24.28|24.14|40
1730582100000|2024-11-02 21:15:00|24.28|24.14|24.28|24.14|24.29|24.15|24.27|24.13|79
1730582400000|2024-11-02 21:20:00|24.27|24.13|24.27|24.13|24.28|24.14|24.27|24.13|19
1730582700000|2024-11-02 21:25:00|24.28|24.14|24.28|24.14|24.28|24.14|24.27|24.13|17
1730583000000|2024-11-02 21:30:00|24.29|24.15|24.32|24.18|24.32|24.18|24.28|24.14|20
1730583300000|2024-11-02 21:35:00|24.33|24.19|24.32|24.18|24.33|24.19|24.31|24.17|68
1730583600000|2024-11-02 21:40:00|24.31|24.17|24.32|24.18|24.33|24.19|24.3|24.16|66
1730583900000|2024-11-02 21:45:00|24.31|24.17|24.3|24.16|24.32|24.18|24.29|24.15|18
1730584200000|2024-11-02 21:50:00|24.29|24.15|24.3|24.16|24.3|24.16|24.29|24.15|14
1730584500000|2024-11-02 21:55:00|24.31|24.17|24.29|24.15|24.31|24.17|24.29|24.15|7
1730584800000|2024-11-02 22:00:00|24.28|24.14|24.25|24.11|24.29|24.15|24.22|24.08|68
1730585100000|2024-11-02 22:05:00|24.24|24.1|24.3|24.16|24.3|24.16|24.24|24.1|23
1730585400000|2024-11-02 22:10:00|24.29|24.15|24.27|24.13|24.29|24.15|24.27|24.13|45
1730585700000|2024-11-02 22:15:00|24.28|24.14|24.24|24.1|24.28|24.14|24.24|24.1|19
1730586000000|2024-11-02 22:20:00|24.23|24.09|24.22|24.08|24.23|24.09|24.21|24.07|8
1730586300000|2024-11-02 22:25:00|24.23|24.09|24.23|24.09|24.23|24.09|24.22|24.08|7
1730586600000|2024-11-02 22:30:00|24.22|24.08|24.2|24.06|24.22|24.08|24.2|24.06|49
1730586900000|2024-11-02 22:35:00|24.21|24.07|24.21|24.07|24.21|24.07|24.19|24.05|13
1730587200000|2024-11-02 22:40:00|24.2|24.06|24.23|24.09|24.23|24.09|24.2|24.06|6
1730587500000|2024-11-02 22:45:00|24.22|24.08|24.22|24.08|24.22|24.08|24.22|24.08|1
1730587800000|2024-11-02 22:50:00|24.23|24.09|24.21|24.07|24.23|24.09|24.2|24.06|11
1730588100000|2024-11-02 22:55:00|24.2|24.06|24.2|24.06|24.21|24.07|24.2|24.06|57
1730588400000|2024-11-02 23:00:00|24.19|24.05|24.12|23.98|24.2|24.06|24.12|23.98|31
1730588700000|2024-11-02 23:05:00|24.13|23.99|24.13|23.99|24.14|24|24.12|23.98|27
1730589000000|2024-11-02 23:10:00|24.12|23.98|24.14|24|24.14|24|24.1|23.96|33
1730589300000|2024-11-02 23:15:00|24.13|23.99|24.1|23.96|24.15|24.01|24.1|23.96|74
1730589600000|2024-11-02 23:20:00|24.11|23.97|24.11|23.97|24.13|23.99|24.11|23.97|7
1730589900000|2024-11-02 23:25:00|24.1|23.96|24.1|23.96|24.1|23.96|24.08|23.94|63
1730590200000|2024-11-02 23:30:00|24.08|23.94|24.09|23.95|24.11|23.97|24.08|23.94|44
1730590500000|2024-11-02 23:35:00|24.1|23.96|24.08|23.94|24.1|23.96|24.08|23.94|35
1730590800000|2024-11-02 23:40:00|24.07|23.93|24.09|23.95|24.1|23.96|24.07|23.93|11
1730591100000|2024-11-02 23:45:00|24.1|23.96|24.14|24|24.14|24|24.1|23.96|57
1730591400000|2024-11-02 23:50:00|24.15|24.01|24.15|24.01|24.15|24.01|24.14|24|7
1730591700000|2024-11-02 23:55:00|24.14|24|24.19|24.05|24.19|24.05|24.14|24|72
1730592000000|2024-11-03 00:00:00|24.2|24.06|24.21|24.07|24.24|24.1|24.19|24.05|90
1730592300000|2024-11-03 00:05:00|24.22|24.08|24.2|24.06|24.23|24.09|24.16|24.02|47
1730592600000|2024-11-03 00:10:00|24.21|24.07|24.24|24.1|24.24|24.1|24.18|24.04|24
1730592900000|2024-11-03 00:15:00|24.23|24.09|24.21|24.07|24.23|24.09|24.2|24.06|101
1730593200000|2024-11-03 00:20:00|24.2|24.06|24.22|24.08|24.23|24.09|24.2|24.06|41
1730593500000|2024-11-03 00:25:00|24.21|24.07|24.24|24.1|24.24|24.1|24.21|24.07|18
1730593800000|2024-11-03 00:30:00|24.23|24.09|24.19|24.05|24.27|24.13|24.18|24.04|63
1730594100000|2024-11-03 00:35:00|24.18|24.04|24.13|23.99|24.19|24.05|24.13|23.99|66
1730594400000|2024-11-03 00:40:00|24.14|24|24.13|23.99|24.15|24.01|24.12|23.98|26
1730594700000|2024-11-03 00:45:00|24.12|23.98|24.15|24.01|24.16|24.02|24.12|23.98|46
1730595000000|2024-11-03 00:50:00|24.14|24|24.13|23.99|24.15|24.01|24.13|23.99|42
1730595300000|2024-11-03 00:55:00|24.12|23.98|24.08|23.94|24.13|23.99|24.08|23.94|23
1730595600000|2024-11-03 01:00:00|24.09|23.95|24.08|23.94|24.1|23.96|24.05|23.91|58
1730595900000|2024-11-03 01:05:00|24.07|23.93|24.08|23.94|24.11|23.97|24.07|23.93|40
1730596200000|2024-11-03 01:10:00|24.07|23.93|24.05|23.91|24.07|23.93|24.04|23.9|37
1730596500000|2024-11-03 01:15:00|24.04|23.9|24.05|23.91|24.08|23.94|24.04|23.9|58
1730596800000|2024-11-03 01:20:00|24.04|23.9|24.1|23.96|24.1|23.96|24.04|23.9|55
1730597100000|2024-11-03 01:25:00|24.11|23.97|24.12|23.98|24.14|24|24.1|23.96|18
1730597400000|2024-11-03 01:30:00|24.11|23.97|24.11|23.97|24.12|23.98|24.09|23.95|35
1730597700000|2024-11-03 01:35:00|24.1|23.96|24.04|23.9|24.11|23.97|24.04|23.9|23
1730598000000|2024-11-03 01:40:00|24.05|23.91|24.05|23.91|24.06|23.92|24.04|23.9|23
1730598300000|2024-11-03 01:45:00|24.06|23.92|24.08|23.94|24.08|23.94|24.04|23.9|23
1730598600000|2024-11-03 01:50:00|24.07|23.93|23.99|23.85|24.08|23.94|23.99|23.85|83
1730598900000|2024-11-03 01:55:00|23.98|23.84|23.94|23.8|24.04|23.9|23.93|23.79|117
1730599200000|2024-11-03 02:00:00|23.93|23.79|23.98|23.84|24|23.86|23.93|23.79|72
1730599500000|2024-11-03 02:05:00|23.99|23.85|23.93|23.79|23.99|23.85|23.92|23.78|65
1730599800000|2024-11-03 02:10:00|23.94|23.8|23.96|23.82|23.99|23.85|23.88|23.74|118
1730600100000|2024-11-03 02:15:00|23.97|23.83|24.01|23.87|24.04|23.9|23.96|23.82|165
1730600400000|2024-11-03 02:20:00|24|23.86|23.94|23.8|24.02|23.88|23.92|23.78|95
1730600700000|2024-11-03 02:25:00|23.93|23.79|23.84|23.7|23.94|23.8|23.84|23.7|78
1730601000000|2024-11-03 02:30:00|23.83|23.69|23.69|23.55|23.86|23.72|23.69|23.55|137
1730601300000|2024-11-03 02:35:00|23.68|23.54|23.55|23.41|23.72|23.58|23.48|23.34|182
1730601600000|2024-11-03 02:40:00|23.56|23.42|23.53|23.39|23.56|23.42|23.39|23.25|192
1730601900000|2024-11-03 02:45:00|23.52|23.38|23.57|23.43|23.65|23.51|23.52|23.38|143
1730602200000|2024-11-03 02:50:00|23.56|23.42|23.53|23.39|23.57|23.43|23.31|23.17|249
1730602500000|2024-11-03 02:55:00|23.54|23.4|23.52|23.38|23.57|23.43|23.5|23.36|163
1730602800000|2024-11-03 03:00:00|23.53|23.39|23.43|23.29|23.59|23.45|23.4|23.26|205
1730603100000|2024-11-03 03:05:00|23.44|23.3|23.59|23.45|23.62|23.48|23.44|23.3|184
1730603400000|2024-11-03 03:10:00|23.58|23.44|23.64|23.5|23.66|23.52|23.55|23.41|93
1730603700000|2024-11-03 03:15:00|23.63|23.49|23.58|23.44|23.66|23.52|23.57|23.43|118
1730604000000|2024-11-03 03:20:00|23.59|23.45|23.59|23.45|23.62|23.48|23.54|23.4|89
1730604300000|2024-11-03 03:25:00|23.58|23.44|23.54|23.4|23.59|23.45|23.54|23.4|71
1730604600000|2024-11-03 03:30:00|23.53|23.39|23.58|23.44|23.61|23.47|23.51|23.37|98
1730604900000|2024-11-03 03:35:00|23.59|23.45|23.61|23.47|23.62|23.48|23.57|23.43|69
1730605200000|2024-11-03 03:40:00|23.62|23.48|23.63|23.49|23.64|23.5|23.61|23.47|48
1730605500000|2024-11-03 03:45:00|23.64|23.5|23.68|23.54|23.68|23.54|23.63|23.49|97
1730605800000|2024-11-03 03:50:00|23.67|23.53|23.71|23.57|23.72|23.58|23.66|23.52|81
1730606100000|2024-11-03 03:55:00|23.72|23.58|23.67|23.53|23.72|23.58|23.67|23.53|26
1730606400000|2024-11-03 04:00:00|23.66|23.52|23.73|23.59|23.73|23.59|23.65|23.51|50
1730606700000|2024-11-03 04:05:00|23.72|23.58|23.75|23.61|23.77|23.63|23.72|23.58|36
1730607000000|2024-11-03 04:10:00|23.76|23.62|23.79|23.65|23.79|23.65|23.75|23.61|128
1730607300000|2024-11-03 04:15:00|23.78|23.64|23.82|23.68|23.82|23.68|23.75|23.61|65
1730607600000|2024-11-03 04:20:00|23.81|23.67|23.81|23.67|23.82|23.68|23.8|23.66|37
1730607900000|2024-11-03 04:25:00|23.8|23.66|23.82|23.68|23.83|23.69|23.8|23.66|91
1730608200000|2024-11-03 04:30:00|23.83|23.69|23.83|23.69|23.83|23.69|23.8|23.66|33
1730608500000|2024-11-03 04:35:00|23.82|23.68|23.84|23.7|23.85|23.71|23.82|23.68|59
1730608800000|2024-11-03 04:40:00|23.85|23.71|23.79|23.65|23.85|23.71|23.78|23.64|47
1730609100000|2024-11-03 04:45:00|23.8|23.66|23.79|23.65|23.8|23.66|23.78|23.64|54
1730609400000|2024-11-03 04:50:00|23.8|23.66|23.81|23.67|23.83|23.69|23.79|23.65|62
1730609700000|2024-11-03 04:55:00|23.82|23.68|23.82|23.68|23.83|23.69|23.81|23.67|39
1730610000000|2024-11-03 05:00:00|23.83|23.69|23.82|23.68|23.83|23.69|23.79|23.65|56
1730610300000|2024-11-03 05:05:00|23.83|23.69|23.82|23.68|23.85|23.71|23.81|23.67|124
1730610600000|2024-11-03 05:10:00|23.83|23.69|23.82|23.68|23.83|23.69|23.81|23.67|52
1730610900000|2024-11-03 05:15:00|23.81|23.67|23.79|23.65|23.82|23.68|23.77|23.63|49
1730611200000|2024-11-03 05:20:00|23.78|23.64|23.78|23.64|23.79|23.65|23.77|23.63|113
1730611500000|2024-11-03 05:25:00|23.79|23.65|23.77|23.63|23.79|23.65|23.75|23.61|21
1730611800000|2024-11-03 05:30:00|23.76|23.62|23.75|23.61|23.77|23.63|23.74|23.6|48
1730612100000|2024-11-03 05:35:00|23.76|23.62|23.72|23.58|23.78|23.64|23.72|23.58|43
1730612400000|2024-11-03 05:40:00|23.71|23.57|23.73|23.59|23.75|23.61|23.71|23.57|89
1730612700000|2024-11-03 05:45:00|23.74|23.6|23.68|23.54|23.74|23.6|23.68|23.54|31
1730613000000|2024-11-03 05:50:00|23.67|23.53|23.67|23.53|23.67|23.53|23.65|23.51|35
1730613300000|2024-11-03 05:55:00|23.66|23.52|23.63|23.49|23.67|23.53|23.62|23.48|54
1730613600000|2024-11-03 06:00:00|23.62|23.48|23.64|23.5|23.65|23.51|23.62|23.48|63
1730613900000|2024-11-03 06:05:00|23.65|23.51|23.65|23.51|23.67|23.53|23.64|23.5|67
1730614200000|2024-11-03 06:10:00|23.64|23.5|23.65|23.51|23.65|23.51|23.61|23.47|64
1730614500000|2024-11-03 06:15:00|23.66|23.52|23.7|23.56|23.7|23.56|23.65|23.51|69
1730614800000|2024-11-03 06:20:00|23.71|23.57|23.7|23.56|23.74|23.6|23.7|23.56|76
1730615100000|2024-11-03 06:25:00|23.71|23.57|23.7|23.56|23.71|23.57|23.69|23.55|10
1730615400000|2024-11-03 06:30:00|23.71|23.57|23.72|23.58|23.74|23.6|23.7|23.56|24
1730615700000|2024-11-03 06:35:00|23.71|23.57|23.75|23.61|23.76|23.62|23.7|23.56|15
1730616000000|2024-11-03 06:40:00|23.76|23.62|23.76|23.62|23.77|23.63|23.75|23.61|43
1730616300000|2024-11-03 06:45:00|23.77|23.63|23.84|23.7|23.85|23.71|23.76|23.62|78
1730616600000|2024-11-03 06:50:00|23.83|23.69|23.74|23.6|23.84|23.7|23.74|23.6|40
1730616900000|2024-11-03 06:55:00|23.73|23.59|23.73|23.59|23.73|23.59|23.72|23.58|17
1730617200000|2024-11-03 07:00:00|23.72|23.58|23.72|23.58|23.73|23.59|23.69|23.55|59
1730617500000|2024-11-03 07:05:00|23.73|23.59|23.73|23.59|23.75|23.61|23.72|23.58|29
1730617800000|2024-11-03 07:10:00|23.72|23.58|23.74|23.6|23.74|23.6|23.72|23.58|35
1730618100000|2024-11-03 07:15:00|23.75|23.61|23.72|23.58|23.75|23.61|23.71|23.57|38
1730618400000|2024-11-03 07:20:00|23.73|23.59|23.69|23.55|23.73|23.59|23.69|23.55|29
1730618700000|2024-11-03 07:25:00|23.68|23.54|23.67|23.53|23.69|23.55|23.67|23.53|16
1730619000000|2024-11-03 07:30:00|23.68|23.54|23.67|23.53|23.69|23.55|23.67|23.53|30
1730619300000|2024-11-03 07:35:00|23.68|23.54|23.66|23.52|23.69|23.55|23.66|23.52|55
1730619600000|2024-11-03 07:40:00|23.67|23.53|23.67|23.53|23.68|23.54|23.66|23.52|19
1730619900000|2024-11-03 07:45:00|23.66|23.52|23.69|23.55|23.72|23.58|23.66|23.52|68
1730620200000|2024-11-03 07:50:00|23.68|23.54|23.7|23.56|23.7|23.56|23.66|23.52|25
1730620500000|2024-11-03 07:55:00|23.69|23.55|23.68|23.54|23.7|23.56|23.68|23.54|18
1730620800000|2024-11-03 08:00:00|23.69|23.55|23.68|23.54|23.69|23.55|23.66|23.52|27
1730621100000|2024-11-03 08:05:00|23.67|23.53|23.64|23.5|23.67|23.53|23.63|23.49|48
1730621400000|2024-11-03 08:10:00|23.63|23.49|23.65|23.51|23.66|23.52|23.63|23.49|55
1730621700000|2024-11-03 08:15:00|23.66|23.52|23.64|23.5|23.66|23.52|23.63|23.49|39
1730622000000|2024-11-03 08:20:00|23.65|23.51|23.63|23.49|23.66|23.52|23.63|23.49|15
1730622300000|2024-11-03 08:25:00|23.64|23.5|23.67|23.53|23.67|23.53|23.63|23.49|50
1730622600000|2024-11-03 08:30:00|23.66|23.52|23.65|23.51|23.67|23.53|23.64|23.5|66
1730622900000|2024-11-03 08:35:00|23.66|23.52|23.64|23.5|23.66|23.52|23.62|23.48|53
1730623200000|2024-11-03 08:40:00|23.65|23.51|23.65|23.51|23.66|23.52|23.63|23.49|37
1730623500000|2024-11-03 08:45:00|23.66|23.52|23.66|23.52|23.71|23.57|23.65|23.51|41
1730623800000|2024-11-03 08:50:00|23.67|23.53|23.68|23.54|23.71|23.57|23.67|23.53|86
1730624100000|2024-11-03 08:55:00|23.69|23.55|23.67|23.53|23.69|23.55|23.66|23.52|53
1730624400000|2024-11-03 09:00:00|23.66|23.52|23.63|23.49|23.67|23.53|23.62|23.48|38
1730624700000|2024-11-03 09:05:00|23.64|23.5|23.63|23.49|23.65|23.51|23.63|23.49|18
1730625000000|2024-11-03 09:10:00|23.64|23.5|23.62|23.48|23.66|23.52|23.62|23.48|79
1730625300000|2024-11-03 09:15:00|23.63|23.49|23.57|23.43|23.63|23.49|23.56|23.42|61
1730625600000|2024-11-03 09:20:00|23.58|23.44|23.53|23.39|23.58|23.44|23.52|23.38|24
1730625900000|2024-11-03 09:25:00|23.52|23.38|23.48|23.34|23.52|23.38|23.46|23.32|49
1730626200000|2024-11-03 09:30:00|23.47|23.33|23.42|23.28|23.48|23.34|23.41|23.27|89
1730626500000|2024-11-03 09:35:00|23.41|23.27|23.33|23.19|23.42|23.28|23.33|23.19|68
1730626800000|2024-11-03 09:40:00|23.34|23.2|23.32|23.18|23.36|23.22|23.31|23.17|67
1730627100000|2024-11-03 09:45:00|23.31|23.17|23.32|23.18|23.35|23.21|23.31|23.17|70
1730627400000|2024-11-03 09:50:00|23.33|23.19|23.3|23.16|23.34|23.2|23.29|23.15|50
1730627700000|2024-11-03 09:55:00|23.31|23.17|23.31|23.17|23.31|23.17|23.29|23.15|35
1730628000000|2024-11-03 10:00:00|23.32|23.18|23.35|23.21|23.37|23.23|23.31|23.17|46
1730628300000|2024-11-03 10:05:00|23.34|23.2|23.39|23.25|23.39|23.25|23.32|23.18|77
1730628600000|2024-11-03 10:10:00|23.38|23.24|23.41|23.27|23.42|23.28|23.36|23.22|50
1730628900000|2024-11-03 10:15:00|23.42|23.28|23.44|23.3|23.45|23.31|23.41|23.27|49
1730629200000|2024-11-03 10:20:00|23.45|23.31|23.49|23.35|23.5|23.36|23.41|23.27|44
1730629500000|2024-11-03 10:25:00|23.5|23.36|23.6|23.46|23.61|23.47|23.49|23.35|50
1730629800000|2024-11-03 10:30:00|23.59|23.45|23.51|23.37|23.59|23.45|23.5|23.36|37
1730630100000|2024-11-03 10:35:00|23.5|23.36|23.52|23.38|23.52|23.38|23.48|23.34|61
1730630400000|2024-11-03 10:40:00|23.51|23.37|23.52|23.38|23.53|23.39|23.51|23.37|82
1730630700000|2024-11-03 10:45:00|23.51|23.37|23.48|23.34|23.52|23.38|23.47|23.33|16
1730631000000|2024-11-03 10:50:00|23.47|23.33|23.44|23.3|23.49|23.35|23.44|23.3|38
1730631300000|2024-11-03 10:55:00|23.45|23.31|23.42|23.28|23.45|23.31|23.41|23.27|16
1730631600000|2024-11-03 11:00:00|23.43|23.29|23.39|23.25|23.44|23.3|23.37|23.23|67
1730631900000|2024-11-03 11:05:00|23.4|23.26|23.43|23.29|23.47|23.33|23.39|23.25|104
1730632200000|2024-11-03 11:10:00|23.44|23.3|23.44|23.3|23.45|23.31|23.42|23.28|21
1730632500000|2024-11-03 11:15:00|23.43|23.29|23.57|23.43|23.68|23.54|23.41|23.27|82
1730632800000|2024-11-03 11:20:00|23.58|23.44|23.54|23.4|23.58|23.44|23.51|23.37|53
1730633100000|2024-11-03 11:25:00|23.53|23.39|23.5|23.36|23.54|23.4|23.48|23.34|22
1730633400000|2024-11-03 11:30:00|23.49|23.35|23.44|23.3|23.51|23.37|23.42|23.28|101
1730633700000|2024-11-03 11:35:00|23.43|23.29|23.43|23.29|23.45|23.31|23.4|23.26|83
1730634000000|2024-11-03 11:40:00|23.42|23.28|23.41|23.27|23.44|23.3|23.4|23.26|50
1730634300000|2024-11-03 11:45:00|23.4|23.26|23.38|23.24|23.43|23.29|23.35|23.21|60
1730634600000|2024-11-03 11:50:00|23.39|23.25|23.31|23.17|23.39|23.25|23.3|23.16|51
1730634900000|2024-11-03 11:55:00|23.3|23.16|23.31|23.17|23.34|23.2|23.3|23.16|38
1730635200000|2024-11-03 12:00:00|23.3|23.16|23.33|23.19|23.38|23.24|23.3|23.16|72
1730635500000|2024-11-03 12:05:00|23.34|23.2|23.35|23.21|23.38|23.24|23.33|23.19|76
1730635800000|2024-11-03 12:10:00|23.34|23.2|23.32|23.18|23.35|23.21|23.3|23.16|69
1730636100000|2024-11-03 12:15:00|23.33|23.19|23.28|23.14|23.33|23.19|23.28|23.14|36
1730636400000|2024-11-03 12:20:00|23.29|23.15|23.3|23.16|23.32|23.18|23.29|23.15|64
1730636700000|2024-11-03 12:25:00|23.29|23.15|23.35|23.21|23.35|23.21|23.29|23.15|73
1730637000000|2024-11-03 12:30:00|23.36|23.22|23.32|23.18|23.36|23.22|23.3|23.16|61
1730637300000|2024-11-03 12:35:00|23.33|23.19|23.34|23.2|23.34|23.2|23.32|23.18|48
1730637600000|2024-11-03 12:40:00|23.35|23.21|23.36|23.22|23.37|23.23|23.35|23.21|40
1730637900000|2024-11-03 12:45:00|23.37|23.23|23.35|23.21|23.37|23.23|23.31|23.17|41
1730638200000|2024-11-03 12:50:00|23.36|23.22|23.3|23.16|23.37|23.23|23.23|23.09|77
1730638500000|2024-11-03 12:55:00|23.29|23.15|23.25|23.11|23.3|23.16|23.24|23.1|51
1730638800000|2024-11-03 13:00:00|23.26|23.12|23.24|23.1|23.3|23.16|23.24|23.1|47
1730639100000|2024-11-03 13:05:00|23.23|23.09|23.23|23.09|23.23|23.09|23.18|23.04|72
1730639400000|2024-11-03 13:10:00|23.22|23.08|23.2|23.06|23.23|23.09|23.18|23.04|61
1730639700000|2024-11-03 13:15:00|23.21|23.07|23.12|22.98|23.21|23.07|23.11|22.97|112
1730640000000|2024-11-03 13:20:00|23.13|22.99|23.19|23.05|23.2|23.06|23.12|22.98|91
1730640300000|2024-11-03 13:25:00|23.18|23.04|23.19|23.05|23.21|23.07|23.17|23.03|74
1730640600000|2024-11-03 13:30:00|23.2|23.06|23.1|22.96|23.2|23.06|23.09|22.95|119
1730640900000|2024-11-03 13:35:00|23.09|22.95|23.08|22.94|23.14|23|23.08|22.94|84
1730641200000|2024-11-03 13:40:00|23.09|22.95|23.09|22.95|23.13|22.99|23.05|22.91|101
1730641500000|2024-11-03 13:45:00|23.1|22.96|23.03|22.89|23.1|22.96|23.03|22.89|72
1730641800000|2024-11-03 13:50:00|23.02|22.88|22.94|22.8|23.04|22.9|22.93|22.79|103
1730642100000|2024-11-03 13:55:00|22.95|22.81|22.93|22.79|23.03|22.89|22.92|22.78|123
1730642400000|2024-11-03 14:00:00|22.92|22.78|22.91|22.77|22.96|22.82|22.88|22.74|100
1730642700000|2024-11-03 14:05:00|22.92|22.78|22.99|22.85|22.99|22.85|22.89|22.75|106
1730643000000|2024-11-03 14:10:00|22.98|22.84|23|22.86|23.06|22.92|22.98|22.84|92
1730643300000|2024-11-03 14:15:00|22.99|22.85|22.97|22.83|23.03|22.89|22.94|22.8|101
1730643600000|2024-11-03 14:20:00|22.96|22.82|22.94|22.8|22.96|22.82|22.85|22.71|110
1730643900000|2024-11-03 14:25:00|22.95|22.81|22.85|22.71|22.95|22.81|22.83|22.69|117
1730644200000|2024-11-03 14:30:00|22.84|22.7|22.99|22.85|22.99|22.85|22.83|22.69|134
1730644500000|2024-11-03 14:35:00|22.98|22.84|22.86|22.72|22.99|22.85|22.84|22.7|120
1730644800000|2024-11-03 14:40:00|22.85|22.71|22.81|22.67|22.85|22.71|22.77|22.63|131
1730645100000|2024-11-03 14:45:00|22.8|22.66|22.75|22.61|22.9|22.76|22.75|22.61|95
1730645400000|2024-11-03 14:50:00|22.76|22.62|22.83|22.69|22.83|22.69|22.75|22.61|130
1730645700000|2024-11-03 14:55:00|22.82|22.68|22.83|22.69|22.87|22.73|22.79|22.65|84
1730646000000|2024-11-03 15:00:00|22.82|22.68|22.73|22.59|22.86|22.72|22.72|22.58|107
1730646300000|2024-11-03 15:05:00|22.72|22.58|22.7|22.56|22.76|22.62|22.69|22.55|109
1730646600000|2024-11-03 15:10:00|22.71|22.57|22.82|22.68|22.82|22.68|22.7|22.56|99
1730646900000|2024-11-03 15:15:00|22.81|22.67|22.81|22.67|22.88|22.74|22.8|22.66|82
1730647200000|2024-11-03 15:20:00|22.82|22.68|22.83|22.69|22.85|22.71|22.8|22.66|104
1730647500000|2024-11-03 15:25:00|22.84|22.7|22.9|22.76|22.93|22.79|22.82|22.68|65
1730647800000|2024-11-03 15:30:00|22.89|22.75|22.94|22.8|22.96|22.82|22.88|22.74|93
1730648100000|2024-11-03 15:35:00|22.93|22.79|23.01|22.87|23.01|22.87|22.9|22.76|139
1730648400000|2024-11-03 15:40:00|23|22.86|22.92|22.78|23.01|22.87|22.92|22.78|61
1730648700000|2024-11-03 15:45:00|22.93|22.79|22.95|22.81|22.97|22.83|22.86|22.72|75
1730649000000|2024-11-03 15:50:00|22.96|22.82|23.1|22.96|23.13|22.99|22.94|22.8|119
1730649300000|2024-11-03 15:55:00|23.11|22.97|23.12|22.98|23.14|23|23.08|22.94|110
1730649600000|2024-11-03 16:00:00|23.11|22.97|23.15|23.01|23.15|23.01|23.09|22.95|101
1730649900000|2024-11-03 16:05:00|23.16|23.02|23.25|23.11|23.26|23.12|23.14|23|122
1730650200000|2024-11-03 16:10:00|23.24|23.1|23.23|23.09|23.28|23.14|23.19|23.05|106
1730650500000|2024-11-03 16:15:00|23.24|23.1|23.21|23.07|23.25|23.11|23.18|23.04|112
1730650800000|2024-11-03 16:20:00|23.22|23.08|23.24|23.1|23.25|23.11|23.2|23.06|109
1730651100000|2024-11-03 16:25:00|23.23|23.09|23.21|23.07|23.24|23.1|23.2|23.06|93
1730651400000|2024-11-03 16:30:00|23.2|23.06|23.13|22.99|23.21|23.07|23.08|22.94|124
1730651700000|2024-11-03 16:35:00|23.12|22.98|23.12|22.98|23.12|22.98|23.07|22.93|99
1730652000000|2024-11-03 16:40:00|23.11|22.97|23.11|22.97|23.14|23|23.08|22.94|79
1730652300000|2024-11-03 16:45:00|23.1|22.96|23.13|22.99|23.14|23|23.09|22.95|78
1730652600000|2024-11-03 16:50:00|23.12|22.98|23.11|22.97|23.14|23|23.1|22.96|54
1730652900000|2024-11-03 16:55:00|23.12|22.98|23.12|22.98|23.13|22.99|23.1|22.96|59
1730653200000|2024-11-03 17:00:00|23.13|22.99|23.22|23.08|23.22|23.08|23.12|22.98|54
1730653500000|2024-11-03 17:05:00|23.23|23.09|23.26|23.12|23.26|23.12|23.22|23.08|76
1730653800000|2024-11-03 17:10:00|23.25|23.11|23.29|23.15|23.3|23.16|23.25|23.11|39
1730654100000|2024-11-03 17:15:00|23.28|23.14|23.24|23.1|23.3|23.16|23.22|23.08|45
1730654400000|2024-11-03 17:20:00|23.23|23.09|23.23|23.09|23.24|23.1|23.17|23.03|47
1730654700000|2024-11-03 17:25:00|23.22|23.08|23.22|23.08|23.23|23.09|23.19|23.05|37
1730655000000|2024-11-03 17:30:00|23.23|23.09|23.3|23.16|23.31|23.17|23.23|23.09|64
1730655300000|2024-11-03 17:35:00|23.31|23.17|23.31|23.17|23.32|23.18|23.29|23.15|53
1730655600000|2024-11-03 17:40:00|23.32|23.18|23.32|23.18|23.34|23.2|23.31|23.17|27
1730655900000|2024-11-03 17:45:00|23.31|23.17|23.26|23.12|23.31|23.17|23.26|23.12|32
1730656200000|2024-11-03 17:50:00|23.25|23.11|23.27|23.13|23.27|23.13|23.25|23.11|35
1730656500000|2024-11-03 17:55:00|23.28|23.14|23.25|23.11|23.29|23.15|23.23|23.09|38
1730656800000|2024-11-03 18:00:00|23.26|23.12|23.25|23.11|23.3|23.16|23.25|23.11|42
1730657100000|2024-11-03 18:05:00|23.26|23.12|23.29|23.15|23.3|23.16|23.24|23.1|48
1730657400000|2024-11-03 18:10:00|23.28|23.14|23.27|23.13|23.29|23.15|23.27|23.13|28
1730657700000|2024-11-03 18:15:00|23.28|23.14|23.22|23.08|23.28|23.14|23.2|23.06|27
1730658000000|2024-11-03 18:20:00|23.21|23.07|23.23|23.09|23.25|23.11|23.21|23.07|35
1730658300000|2024-11-03 18:25:00|23.24|23.1|23.21|23.07|23.25|23.11|23.2|23.06|32
1730658600000|2024-11-03 18:30:00|23.2|23.06|23.13|22.99|23.21|23.07|23.07|22.93|76
1730658900000|2024-11-03 18:35:00|23.12|22.98|23.05|22.91|23.14|23|23.05|22.91|70
1730659200000|2024-11-03 18:40:00|23.06|22.92|23.03|22.89|23.09|22.95|23.02|22.88|88
1730659500000|2024-11-03 18:45:00|23.02|22.88|22.95|22.81|23.02|22.88|22.93|22.79|103
1730659800000|2024-11-03 18:50:00|22.96|22.82|23.04|22.9|23.05|22.91|22.93|22.79|121
1730660100000|2024-11-03 18:55:00|23.03|22.89|23.02|22.88|23.04|22.9|22.97|22.83|59
1730660400000|2024-11-03 19:00:00|23.01|22.87|23.04|22.9|23.06|22.92|23.01|22.87|54
1730660700000|2024-11-03 19:05:00|23.05|22.91|23.16|23.02|23.16|23.02|23.01|22.87|93
1730661000000|2024-11-03 19:10:00|23.17|23.03|23.2|23.06|23.22|23.08|23.14|23|92
1730661300000|2024-11-03 19:15:00|23.21|23.07|23.21|23.07|23.24|23.1|23.14|23|83
1730661600000|2024-11-03 19:20:00|23.2|23.06|23.28|23.14|23.3|23.16|23.19|23.05|79
1730661900000|2024-11-03 19:25:00|23.29|23.15|23.26|23.12|23.3|23.16|23.25|23.11|75
1730662200000|2024-11-03 19:30:00|23.27|23.13|23.26|23.12|23.28|23.14|23.25|23.11|54
1730662500000|2024-11-03 19:35:00|23.25|23.11|23.36|23.22|23.36|23.22|23.25|23.11|85
1730662800000|2024-11-03 19:40:00|23.37|23.23|23.34|23.2|23.38|23.24|23.33|23.19|84
1730663100000|2024-11-03 19:45:00|23.35|23.21|23.31|23.17|23.37|23.23|23.3|23.16|67
1730663400000|2024-11-03 19:50:00|23.32|23.18|23.33|23.19|23.36|23.22|23.31|23.17|48
1730663700000|2024-11-03 19:55:00|23.34|23.2|23.37|23.23|23.37|23.23|23.33|23.19|58
1730664000000|2024-11-03 20:00:00|23.38|23.24|23.37|23.23|23.44|23.3|23.36|23.22|86
1730664300000|2024-11-03 20:05:00|23.36|23.22|23.37|23.23|23.4|23.26|23.35|23.21|78
1730664600000|2024-11-03 20:10:00|23.36|23.22|23.36|23.22|23.38|23.24|23.34|23.2|49
1730664900000|2024-11-03 20:15:00|23.37|23.23|23.39|23.25|23.41|23.27|23.33|23.19|95
1730665200000|2024-11-03 20:20:00|23.4|23.26|23.38|23.24|23.4|23.26|23.37|23.23|37
1730665500000|2024-11-03 20:25:00|23.37|23.23|23.43|23.29|23.44|23.3|23.37|23.23|46
1730665800000|2024-11-03 20:30:00|23.44|23.3|23.53|23.39|23.54|23.4|23.42|23.28|70
1730666100000|2024-11-03 20:35:00|23.54|23.4|23.81|23.17|23.82|23.48|23.53|23.14|122
1730666400000|2024-11-03 20:40:00|23.82|23.18|23.77|23.13|23.82|23.18|23.77|23.13|64
1730666700000|2024-11-03 20:45:00|23.78|23.14|23.81|23.17|23.83|23.19|23.77|23.13|84
1730667000000|2024-11-03 20:50:00|23.82|23.18|23.86|23.22|23.87|23.23|23.8|23.16|129
1730667300000|2024-11-03 20:55:00|23.85|23.21|23.88|23.24|23.88|23.24|23.84|23.2|48
1730667600000|2024-11-03 21:00:00|23.87|23.23|23.96|23.32|23.96|23.32|23.87|23.23|122
1730667900000|2024-11-03 21:05:00|23.97|23.33|23.9|23.26|23.97|23.33|23.9|23.26|106
1730668200000|2024-11-03 21:10:00|23.89|23.25|23.93|23.29|23.96|23.32|23.89|23.25|99
1730668500000|2024-11-03 21:15:00|23.94|23.3|23.93|23.29|23.97|23.33|23.92|23.28|103
1730668800000|2024-11-03 21:20:00|23.94|23.3|23.97|23.33|23.97|23.33|23.93|23.29|96
1730669100000|2024-11-03 21:25:00|23.96|23.32|24.01|23.37|24.04|23.4|23.96|23.32|92
1730669400000|2024-11-03 21:30:00|24|23.36|23.94|23.3|24.02|23.38|23.91|23.27|91
1730669700000|2024-11-03 21:35:00|23.93|23.29|23.94|23.3|23.95|23.31|23.91|23.27|84
1730670000000|2024-11-03 21:40:00|23.95|23.31|23.96|23.32|23.98|23.34|23.93|23.29|64
1730670300000|2024-11-03 21:45:00|23.95|23.31|23.93|23.29|23.95|23.31|23.91|23.27|77
1730670600000|2024-11-03 21:50:00|23.94|23.3|23.94|23.3|23.95|23.31|23.92|23.28|61
1730670900000|2024-11-03 21:55:00|23.93|23.29|23.96|23.32|23.96|23.32|23.93|23.29|66
1730671200000|2024-11-03 22:00:00|23.97|23.33|23.73|23.59|23.99|23.6|23.71|23.32|69
1730671500000|2024-11-03 22:05:00|23.74|23.6|23.79|23.65|23.8|23.66|23.73|23.59|70
1730671800000|2024-11-03 22:10:00|23.8|23.66|23.77|23.63|23.8|23.66|23.77|23.63|56
1730672100000|2024-11-03 22:15:00|23.78|23.64|23.7|23.56|23.78|23.64|23.69|23.55|77
1730672400000|2024-11-03 22:20:00|23.69|23.55|23.72|23.58|23.73|23.59|23.69|23.55|36
1730672700000|2024-11-03 22:25:00|23.71|23.57|23.68|23.54|23.71|23.57|23.67|23.53|20
1730673000000|2024-11-03 22:30:00|23.69|23.55|23.7|23.56|23.73|23.59|23.68|23.54|41
1730673300000|2024-11-03 22:35:00|23.71|23.57|23.7|23.56|23.72|23.58|23.69|23.55|8
1730673600000|2024-11-03 22:40:00|23.69|23.55|23.63|23.49|23.7|23.56|23.6|23.46|21
1730673900000|2024-11-03 22:45:00|23.64|23.5|23.65|23.51|23.65|23.51|23.63|23.49|10
1730674200000|2024-11-03 22:50:00|23.66|23.52|23.67|23.53|23.68|23.54|23.65|23.51|14
1730674500000|2024-11-03 22:55:00|23.68|23.54|23.67|23.53|23.69|23.55|23.65|23.51|36
1730674800000|2024-11-03 23:00:00|23.66|23.52|23.6|23.46|23.68|23.54|23.52|23.38|93
1730675100000|2024-11-03 23:05:00|23.61|23.47|23.61|23.47|23.65|23.51|23.57|23.43|71
1730675400000|2024-11-03 23:10:00|23.62|23.48|23.62|23.48|23.66|23.52|23.6|23.46|67
1730675700000|2024-11-03 23:15:00|23.61|23.47|23.59|23.45|23.64|23.5|23.56|23.42|85
1730676000000|2024-11-03 23:20:00|23.6|23.46|23.58|23.44|23.6|23.46|23.54|23.4|55
1730676300000|2024-11-03 23:25:00|23.59|23.45|23.62|23.48|23.63|23.49|23.58|23.44|86
1730676600000|2024-11-03 23:30:00|23.63|23.49|23.62|23.48|23.63|23.49|23.6|23.46|68
1730676900000|2024-11-03 23:35:00|23.6|23.46|23.63|23.49|23.64|23.5|23.6|23.46|36
1730677200000|2024-11-03 23:40:00|23.64|23.5|23.67|23.53|23.69|23.55|23.64|23.5|22
1730677500000|2024-11-03 23:45:00|23.66|23.52|23.66|23.52|23.66|23.52|23.65|23.51|7
1730677800000|2024-11-03 23:50:00|23.65|23.51|23.64|23.5|23.65|23.51|23.64|23.5|30
1730678100000|2024-11-03 23:55:00|23.63|23.49|23.61|23.47|23.63|23.49|23.59|23.45|53
1730678400000|2024-11-04 00:00:00|23.6|23.46|23.6|23.46|23.61|23.47|23.57|23.43|55
1730678700000|2024-11-04 00:05:00|23.59|23.45|23.59|23.45|23.63|23.49|23.59|23.45|63
1730679000000|2024-11-04 00:10:00|23.6|23.46|23.6|23.46|23.61|23.47|23.59|23.45|49
1730679300000|2024-11-04 00:15:00|23.61|23.47|23.62|23.48|23.66|23.52|23.59|23.45|66
1730679600000|2024-11-04 00:20:00|23.61|23.47|23.63|23.49|23.65|23.51|23.6|23.46|63
1730679900000|2024-11-04 00:25:00|23.64|23.5|23.6|23.46|23.66|23.52|23.59|23.45|65
1730680200000|2024-11-04 00:30:00|23.61|23.47|23.56|23.42|23.62|23.48|23.55|23.41|78
1730680500000|2024-11-04 00:35:00|23.57|23.43|23.44|23.3|23.57|23.43|23.43|23.29|106
1730680800000|2024-11-04 00:40:00|23.45|23.31|23.44|23.3|23.48|23.34|23.41|23.27|84
1730681100000|2024-11-04 00:45:00|23.45|23.31|23.45|23.31|23.49|23.35|23.42|23.28|83
1730681400000|2024-11-04 00:50:00|23.44|23.3|23.56|23.42|23.58|23.44|23.44|23.3|63
1730681700000|2024-11-04 00:55:00|23.57|23.43|23.59|23.45|23.62|23.48|23.57|23.43|99
1730682000000|2024-11-04 01:00:00|23.6|23.46|23.59|23.45|23.65|23.51|23.57|23.43|82
1730682300000|2024-11-04 01:05:00|23.58|23.44|23.55|23.41|23.58|23.44|23.53|23.39|80
1730682600000|2024-11-04 01:10:00|23.54|23.4|23.58|23.44|23.6|23.46|23.54|23.4|63
1730682900000|2024-11-04 01:15:00|23.59|23.45|23.71|23.57|23.71|23.57|23.56|23.42|81
1730683200000|2024-11-04 01:20:00|23.72|23.58|23.77|23.63|23.88|23.74|23.7|23.56|86
1730683500000|2024-11-04 01:25:00|23.76|23.62|23.78|23.64|23.81|23.67|23.72|23.58|81
1730683800000|2024-11-04 01:30:00|23.79|23.65|23.74|23.6|23.83|23.69|23.74|23.6|82
1730684100000|2024-11-04 01:35:00|23.73|23.59|23.71|23.57|23.74|23.6|23.68|23.54|69
1730684400000|2024-11-04 01:40:00|23.72|23.58|23.72|23.58|23.74|23.6|23.71|23.57|65
1730684700000|2024-11-04 01:45:00|23.73|23.59|23.75|23.61|23.76|23.62|23.69|23.55|41
1730685000000|2024-11-04 01:50:00|23.73|23.59|23.75|23.61|23.77|23.63|23.72|23.58|69
1730685300000|2024-11-04 01:55:00|23.76|23.62|23.77|23.63|23.78|23.64|23.75|23.61|46
1730685600000|2024-11-04 02:00:00|23.76|23.62|23.78|23.64|23.82|23.68|23.75|23.61|71
1730685900000|2024-11-04 02:05:00|23.79|23.65|23.76|23.62|23.82|23.68|23.73|23.59|64
1730686200000|2024-11-04 02:10:00|23.75|23.61|23.73|23.59|23.76|23.62|23.71|23.57|49
1730686500000|2024-11-04 02:15:00|23.72|23.58|23.74|23.6|23.76|23.62|23.71|23.57|79
1730686800000|2024-11-04 02:20:00|23.75|23.61|23.8|23.66|23.8|23.66|23.75|23.61|64
1730687100000|2024-11-04 02:25:00|23.79|23.65|23.86|23.72|23.86|23.72|23.77|23.63|68
1730687400000|2024-11-04 02:30:00|23.85|23.71|23.86|23.72|23.87|23.73|23.84|23.7|112
1730687700000|2024-11-04 02:35:00|23.85|23.71|23.84|23.7|23.86|23.72|23.8|23.66|70
1730688000000|2024-11-04 02:40:00|23.83|23.69|23.83|23.69|23.85|23.71|23.82|23.68|81
1730688300000|2024-11-04 02:45:00|23.84|23.7|23.86|23.72|23.87|23.73|23.84|23.7|45
1730688600000|2024-11-04 02:50:00|23.87|23.73|23.89|23.75|23.91|23.77|23.86|23.72|55
1730688900000|2024-11-04 02:55:00|23.88|23.74|23.92|23.78|23.93|23.79|23.87|23.73|29
1730689200000|2024-11-04 03:00:00|23.93|23.79|23.95|23.81|24|23.86|23.93|23.79|73
1730689500000|2024-11-04 03:05:00|23.96|23.82|23.93|23.79|23.96|23.82|23.92|23.78|52
1730689800000|2024-11-04 03:10:00|23.92|23.78|23.88|23.74|23.93|23.79|23.88|23.74|25
1730690100000|2024-11-04 03:15:00|23.89|23.75|23.87|23.73|23.9|23.76|23.85|23.71|67
1730690400000|2024-11-04 03:20:00|23.88|23.74|23.86|23.72|23.89|23.75|23.84|23.7|49
1730690700000|2024-11-04 03:25:00|23.85|23.71|23.85|23.71|23.86|23.72|23.84|23.7|27
1730691000000|2024-11-04 03:30:00|23.84|23.7|23.82|23.68|23.85|23.71|23.82|23.68|21
1730691300000|2024-11-04 03:35:00|23.83|23.69|23.84|23.7|23.85|23.71|23.81|23.67|60
1730691600000|2024-11-04 03:40:00|23.85|23.71|23.8|23.66|23.85|23.71|23.79|23.65|30
1730691900000|2024-11-04 03:45:00|23.81|23.67|23.81|23.67|23.81|23.67|23.78|23.64|19
1730692200000|2024-11-04 03:50:00|23.82|23.68|23.83|23.69|23.84|23.7|23.81|23.67|34
1730692500000|2024-11-04 03:55:00|23.84|23.7|23.79|23.65|23.84|23.7|23.77|23.63|66
1730692800000|2024-11-04 04:00:00|23.8|23.66|23.79|23.65|23.8|23.66|23.77|23.63|42
1730693100000|2024-11-04 04:05:00|23.78|23.64|23.8|23.66|23.81|23.67|23.77|23.63|31
1730693400000|2024-11-04 04:10:00|23.81|23.67|23.84|23.7|23.85|23.71|23.8|23.66|36
1730693700000|2024-11-04 04:15:00|23.83|23.69|23.83|23.69|23.84|23.7|23.81|23.67|11
1730694000000|2024-11-04 04:20:00|23.82|23.68|23.82|23.68|23.83|23.69|23.81|23.67|11
1730694300000|2024-11-04 04:25:00|23.83|23.69|23.9|23.76|23.91|23.77|23.82|23.68|72
1730694600000|2024-11-04 04:30:00|23.91|23.77|23.85|23.71|23.92|23.78|23.85|23.71|45
1730694900000|2024-11-04 04:35:00|23.84|23.7|23.85|23.71|23.86|23.72|23.83|23.69|32
1730695200000|2024-11-04 04:40:00|23.84|23.7|23.82|23.68|23.84|23.7|23.81|23.67|23
1730695500000|2024-11-04 04:45:00|23.83|23.69|23.82|23.68|23.85|23.71|23.81|23.67|34
1730695800000|2024-11-04 04:50:00|23.83|23.69|23.81|23.67|23.83|23.69|23.79|23.65|57
1730696100000|2024-11-04 04:55:00|23.82|23.68|23.8|23.66|23.83|23.69|23.8|23.66|33
1730696400000|2024-11-04 05:00:00|23.81|23.67|23.74|23.6|23.81|23.67|23.74|23.6|56
1730696700000|2024-11-04 05:05:00|23.75|23.61|23.73|23.59|23.75|23.61|23.72|23.58|37
1730697000000|2024-11-04 05:10:00|23.72|23.58|23.71|23.57|23.73|23.59|23.7|23.56|40
1730697300000|2024-11-04 05:15:00|23.72|23.58|23.7|23.56|23.73|23.59|23.68|23.54|47
1730697600000|2024-11-04 05:20:00|23.69|23.55|23.67|23.53|23.7|23.56|23.67|23.53|69
1730697900000|2024-11-04 05:25:00|23.68|23.54|23.63|23.49|23.68|23.54|23.63|23.49|50
1730698200000|2024-11-04 05:30:00|23.62|23.48|23.66|23.52|23.67|23.53|23.62|23.48|111
1730698500000|2024-11-04 05:35:00|23.67|23.53|23.65|23.51|23.67|23.53|23.64|23.5|53
1730698800000|2024-11-04 05:40:00|23.64|23.5|23.62|23.48|23.65|23.51|23.61|23.47|61
1730699100000|2024-11-04 05:45:00|23.61|23.47|23.6|23.46|23.62|23.48|23.57|23.43|108
1730699400000|2024-11-04 05:50:00|23.61|23.47|23.58|23.44|23.61|23.47|23.57|23.43|70
1730699700000|2024-11-04 05:55:00|23.57|23.43|23.56|23.42|23.58|23.44|23.54|23.4|30
1730700000000|2024-11-04 06:00:00|23.57|23.43|23.58|23.44|23.6|23.46|23.56|23.42|94
1730700300000|2024-11-04 06:05:00|23.59|23.45|23.62|23.48|23.62|23.48|23.57|23.43|36
1730700600000|2024-11-04 06:10:00|23.61|23.47|23.64|23.5|23.67|23.53|23.61|23.47|48
1730700900000|2024-11-04 06:15:00|23.65|23.51|23.66|23.52|23.67|23.53|23.64|23.5|18
1730701200000|2024-11-04 06:20:00|23.65|23.51|23.71|23.57|23.71|23.57|23.64|23.5|73
1730701500000|2024-11-04 06:25:00|23.7|23.56|23.73|23.59|23.75|23.61|23.7|23.56|42
1730701800000|2024-11-04 06:30:00|23.74|23.6|23.69|23.55|23.74|23.6|23.68|23.54|38
1730702100000|2024-11-04 06:35:00|23.68|23.54|23.68|23.54|23.7|23.56|23.68|23.54|23
1730702400000|2024-11-04 06:40:00|23.67|23.53|23.67|23.53|23.68|23.54|23.67|23.53|5
1730702700000|2024-11-04 06:45:00|23.68|23.54|23.69|23.55|23.7|23.56|23.67|23.53|90
1730703000000|2024-11-04 06:50:00|23.7|23.56|23.78|23.64|23.8|23.66|23.69|23.55|101
1730703300000|2024-11-04 06:55:00|23.77|23.63|23.77|23.63|23.78|23.64|23.76|23.62|59
1730703600000|2024-11-04 07:00:00|23.76|23.62|23.75|23.61|23.77|23.63|23.74|23.6|38
1730703900000|2024-11-04 07:05:00|23.76|23.62|23.78|23.64|23.81|23.67|23.75|23.61|33
1730704200000|2024-11-04 07:10:00|23.77|23.63|23.75|23.61|23.78|23.64|23.74|23.6|71
1730704500000|2024-11-04 07:15:00|23.74|23.6|23.75|23.61|23.76|23.62|23.73|23.59|36
1730704800000|2024-11-04 07:20:00|23.76|23.62|23.71|23.57|23.76|23.62|23.71|23.57|36
1730705100000|2024-11-04 07:25:00|23.72|23.58|23.71|23.57|23.72|23.58|23.71|23.57|4
1730705400000|2024-11-04 07:30:00|23.7|23.56|23.62|23.48|23.71|23.57|23.62|23.48|56
1730705700000|2024-11-04 07:35:00|23.61|23.47|23.6|23.46|23.66|23.52|23.6|23.46|62
1730706000000|2024-11-04 07:40:00|23.59|23.45|23.59|23.45|23.61|23.47|23.58|23.44|49
1730706300000|2024-11-04 07:45:00|23.58|23.44|23.57|23.43|23.59|23.45|23.56|23.42|74
1730706600000|2024-11-04 07:50:00|23.58|23.44|23.57|23.43|23.6|23.46|23.56|23.42|144
1730706900000|2024-11-04 07:55:00|23.56|23.42|23.56|23.42|23.57|23.43|23.55|23.41|51
1730707200000|2024-11-04 08:00:00|23.57|23.43|23.48|23.34|23.6|23.46|23.47|23.33|86
1730707500000|2024-11-04 08:05:00|23.49|23.35|23.48|23.34|23.51|23.37|23.46|23.32|120
1730707800000|2024-11-04 08:10:00|23.47|23.33|23.49|23.35|23.52|23.38|23.47|23.33|39
1730708100000|2024-11-04 08:15:00|23.5|23.36|23.38|23.24|23.52|23.38|23.37|23.23|105
1730708400000|2024-11-04 08:20:00|23.39|23.25|23.41|23.27|23.41|23.27|23.39|23.25|2
1730708700000|2024-11-04 08:25:00|23.4|23.26|23.43|23.29|23.45|23.31|23.39|23.25|72
1730709000000|2024-11-04 08:30:00|23.42|23.28|23.39|23.25|23.42|23.28|23.36|23.22|100
1730709300000|2024-11-04 08:35:00|23.38|23.24|23.35|23.21|23.38|23.24|23.35|23.21|86
1730709600000|2024-11-04 08:40:00|23.36|23.22|23.36|23.22|23.37|23.23|23.31|23.17|116
1730709900000|2024-11-04 08:45:00|23.35|23.21|23.33|23.19|23.38|23.24|23.33|23.19|101
1730710200000|2024-11-04 08:50:00|23.34|23.2|23.35|23.21|23.38|23.24|23.31|23.17|98
1730710500000|2024-11-04 08:55:00|23.34|23.2|23.38|23.24|23.41|23.27|23.34|23.2|47
1730710800000|2024-11-04 09:00:00|23.39|23.25|23.38|23.24|23.41|23.27|23.36|23.22|70
1730711100000|2024-11-04 09:05:00|23.39|23.25|23.46|23.32|23.46|23.32|23.38|23.24|68
1730711400000|2024-11-04 09:10:00|23.47|23.33|23.47|23.33|23.48|23.34|23.45|23.31|69
1730711700000|2024-11-04 09:15:00|23.48|23.34|23.48|23.34|23.52|23.38|23.46|23.32|105
1730712000000|2024-11-04 09:20:00|23.47|23.33|23.46|23.32|23.5|23.36|23.44|23.3|44
1730712300000|2024-11-04 09:25:00|23.45|23.31|23.45|23.31|23.48|23.34|23.45|23.31|69
1730712600000|2024-11-04 09:30:00|23.44|23.3|23.37|23.23|23.44|23.3|23.37|23.23|51
1730712900000|2024-11-04 09:35:00|23.38|23.24|23.36|23.22|23.38|23.24|23.33|23.19|61
1730713200000|2024-11-04 09:40:00|23.37|23.23|23.39|23.25|23.39|23.25|23.36|23.22|71
1730713500000|2024-11-04 09:45:00|23.4|23.26|23.43|23.29|23.46|23.32|23.38|23.24|68
1730713800000|2024-11-04 09:50:00|23.44|23.3|23.49|23.35|23.49|23.35|23.43|23.29|60
1730714100000|2024-11-04 09:55:00|23.48|23.34|23.5|23.36|23.52|23.38|23.48|23.34|65
1730714400000|2024-11-04 10:00:00|23.49|23.35|23.57|23.43|23.58|23.44|23.47|23.33|77
1730714700000|2024-11-04 10:05:00|23.56|23.42|23.66|23.52|23.68|23.54|23.56|23.42|101
1730715000000|2024-11-04 10:10:00|23.67|23.53|23.66|23.52|23.68|23.54|23.64|23.5|48
1730715300000|2024-11-04 10:15:00|23.65|23.51|23.71|23.57|23.71|23.57|23.65|23.51|109
1730715600000|2024-11-04 10:20:00|23.7|23.56|23.7|23.56|23.73|23.59|23.68|23.54|65
1730715900000|2024-11-04 10:25:00|23.71|23.57|23.65|23.51|23.72|23.58|23.65|23.51|107
1730716200000|2024-11-04 10:30:00|23.66|23.52|23.66|23.52|23.7|23.56|23.64|23.5|81
1730716500000|2024-11-04 10:35:00|23.65|23.51|23.69|23.55|23.7|23.56|23.61|23.47|47
1730716800000|2024-11-04 10:40:00|23.68|23.54|23.67|23.53|23.69|23.55|23.66|23.52|26
1730717100000|2024-11-04 10:45:00|23.66|23.52|23.63|23.49|23.67|23.53|23.62|23.48|54
1730717400000|2024-11-04 10:50:00|23.62|23.48|23.6|23.46|23.62|23.48|23.6|23.46|27
1730717700000|2024-11-04 10:55:00|23.61|23.47|23.61|23.47|23.63|23.49|23.59|23.45|31
1730718000000|2024-11-04 11:00:00|23.62|23.48|23.59|23.45|23.65|23.51|23.57|23.43|64
1730718300000|2024-11-04 11:05:00|23.58|23.44|23.67|23.53|23.68|23.54|23.56|23.42|48
1730718600000|2024-11-04 11:10:00|23.68|23.54|23.68|23.54|23.7|23.56|23.67|23.53|45
1730718900000|2024-11-04 11:15:00|23.69|23.55|23.78|23.64|23.78|23.64|23.68|23.54|54
1730719200000|2024-11-04 11:20:00|23.77|23.63|23.76|23.62|23.78|23.64|23.76|23.62|36
1730719500000|2024-11-04 11:25:00|23.77|23.63|23.68|23.54|23.77|23.63|23.66|23.52|40
1730719800000|2024-11-04 11:30:00|23.67|23.53|23.69|23.55|23.72|23.58|23.65|23.51|59
1730720100000|2024-11-04 11:35:00|23.7|23.56|23.7|23.56|23.7|23.56|23.68|23.54|31
1730720400000|2024-11-04 11:40:00|23.71|23.57|23.68|23.54|23.71|23.57|23.67|23.53|28
1730720700000|2024-11-04 11:45:00|23.67|23.53|23.69|23.55|23.75|23.61|23.66|23.52|53
1730721000000|2024-11-04 11:50:00|23.7|23.56|23.71|23.57|23.73|23.59|23.67|23.53|78
1730721300000|2024-11-04 11:55:00|23.7|23.56|23.69|23.55|23.71|23.57|23.68|23.54|50
1730721600000|2024-11-04 12:00:00|23.68|23.54|23.64|23.5|23.7|23.56|23.64|23.5|65
1730721900000|2024-11-04 12:05:00|23.65|23.51|23.77|23.63|23.78|23.64|23.64|23.5|125
1730722200000|2024-11-04 12:10:00|23.78|23.64|23.8|23.66|23.82|23.68|23.77|23.63|79
1730722500000|2024-11-04 12:15:00|23.79|23.65|23.78|23.64|23.82|23.68|23.76|23.62|72
1730722800000|2024-11-04 12:20:00|23.79|23.65|23.81|23.67|23.81|23.67|23.76|23.62|81
1730723100000|2024-11-04 12:25:00|23.8|23.66|23.78|23.64|23.81|23.67|23.77|23.63|69
1730723400000|2024-11-04 12:30:00|23.77|23.63|23.77|23.63|23.81|23.67|23.77|23.63|63
1730723700000|2024-11-04 12:35:00|23.76|23.62|23.72|23.58|23.76|23.62|23.71|23.57|89
1730724000000|2024-11-04 12:40:00|23.73|23.59|23.72|23.58|23.74|23.6|23.71|23.57|46
1730724300000|2024-11-04 12:45:00|23.71|23.57|23.75|23.61|23.76|23.62|23.71|23.57|87
1730724600000|2024-11-04 12:50:00|23.74|23.6|23.73|23.59|23.76|23.62|23.72|23.58|78
1730724900000|2024-11-04 12:55:00|23.74|23.6|23.74|23.6|23.76|23.62|23.73|23.59|65
1730725200000|2024-11-04 13:00:00|23.73|23.59|23.81|23.67|23.81|23.67|23.73|23.59|101
1730725500000|2024-11-04 13:05:00|23.8|23.66|23.84|23.7|23.85|23.71|23.79|23.65|63
1730725800000|2024-11-04 13:10:00|23.85|23.71|23.83|23.69|23.87|23.73|23.83|23.69|96
1730726100000|2024-11-04 13:15:00|23.84|23.7|23.86|23.72|23.86|23.72|23.81|23.67|41
1730726400000|2024-11-04 13:20:00|23.85|23.71|23.83|23.69|23.87|23.73|23.82|23.68|95
1730726700000|2024-11-04 13:25:00|23.82|23.68|23.8|23.66|23.82|23.68|23.78|23.64|61
1730727000000|2024-11-04 13:30:00|23.79|23.65|23.74|23.6|23.83|23.69|23.73|23.59|90
1730727300000|2024-11-04 13:35:00|23.73|23.59|23.72|23.58|23.73|23.59|23.67|23.53|114
1730727600000|2024-11-04 13:40:00|23.71|23.57|23.67|23.53|23.72|23.58|23.67|23.53|91
1730727900000|2024-11-04 13:45:00|23.68|23.54|23.67|23.53|23.7|23.56|23.66|23.52|86
1730728200000|2024-11-04 13:50:00|23.68|23.54|23.63|23.49|23.68|23.54|23.63|23.49|26
1730728500000|2024-11-04 13:55:00|23.62|23.48|23.57|23.43|23.63|23.49|23.56|23.42|32
1730728800000|2024-11-04 14:00:00|23.56|23.42|23.52|23.38|23.57|23.43|23.5|23.36|119
1730729100000|2024-11-04 14:05:00|23.51|23.37|23.54|23.4|23.59|23.45|23.51|23.37|116
1730729400000|2024-11-04 14:10:00|23.53|23.39|23.53|23.39|23.56|23.42|23.51|23.37|55
1730729700000|2024-11-04 14:15:00|23.52|23.38|23.54|23.4|23.6|23.46|23.52|23.38|49
1730730000000|2024-11-04 14:20:00|23.53|23.39|23.51|23.37|23.53|23.39|23.49|23.35|27
1730730300000|2024-11-04 14:25:00|23.52|23.38|23.52|23.38|23.53|23.39|23.5|23.36|51
1730730600000|2024-11-04 14:30:00|23.53|23.39|23.4|23.26|23.53|23.39|23.39|23.25|108
1730730900000|2024-11-04 14:35:00|23.39|23.25|23.38|23.24|23.44|23.3|23.37|23.23|114
1730731200000|2024-11-04 14:40:00|23.37|23.23|23.4|23.26|23.44|23.3|23.37|23.23|110
1730731500000|2024-11-04 14:45:00|23.39|23.25|23.43|23.29|23.44|23.3|23.38|23.24|71
1730731800000|2024-11-04 14:50:00|23.44|23.3|23.38|23.24|23.47|23.33|23.38|23.24|78
1730732100000|2024-11-04 14:55:00|23.39|23.25|23.4|23.26|23.4|23.26|23.35|23.21|66
1730732400000|2024-11-04 15:00:00|23.39|23.25|23.4|23.26|23.44|23.3|23.37|23.23|86
1730732700000|2024-11-04 15:05:00|23.39|23.25|23.36|23.22|23.43|23.29|23.36|23.22|74
1730733000000|2024-11-04 15:10:00|23.35|23.21|23.32|23.18|23.36|23.22|23.31|23.17|66
1730733300000|2024-11-04 15:15:00|23.31|23.17|23.36|23.22|23.39|23.25|23.31|23.17|56
1730733600000|2024-11-04 15:20:00|23.35|23.21|23.38|23.24|23.4|23.26|23.34|23.2|110
1730733900000|2024-11-04 15:25:00|23.39|23.25|23.42|23.28|23.44|23.3|23.39|23.25|68
1730734200000|2024-11-04 15:30:00|23.41|23.27|23.37|23.23|23.42|23.28|23.35|23.21|67
1730734500000|2024-11-04 15:35:00|23.36|23.22|23.34|23.2|23.38|23.24|23.34|23.2|85
1730734800000|2024-11-04 15:40:00|23.33|23.19|23.27|23.13|23.34|23.2|23.23|23.09|43
1730735100000|2024-11-04 15:45:00|23.26|23.12|23.32|23.18|23.32|23.18|23.23|23.09|59
1730735400000|2024-11-04 15:50:00|23.33|23.19|23.35|23.21|23.37|23.23|23.31|23.17|87
1730735700000|2024-11-04 15:55:00|23.34|23.2|23.3|23.16|23.35|23.21|23.27|23.13|49
1730736000000|2024-11-04 16:00:00|23.29|23.15|23.21|23.07|23.3|23.16|23.21|23.07|55
1730736300000|2024-11-04 16:05:00|23.2|23.06|23.25|23.11|23.26|23.12|23.2|23.06|56
1730736600000|2024-11-04 16:10:00|23.24|23.1|23.29|23.15|23.31|23.17|23.24|23.1|77
1730736900000|2024-11-04 16:15:00|23.28|23.14|23.18|23.04|23.28|23.14|23.17|23.03|53
1730737200000|2024-11-04 16:20:00|23.17|23.03|23.1|22.96|23.19|23.05|23.1|22.96|42
1730737500000|2024-11-04 16:25:00|23.11|22.97|23.09|22.95|23.12|22.98|23.09|22.95|49
1730737800000|2024-11-04 16:30:00|23.1|22.96|23.11|22.97|23.13|22.99|23.06|22.92|68
1730738100000|2024-11-04 16:35:00|23.1|22.96|23.04|22.9|23.12|22.98|23.04|22.9|71
1730738400000|2024-11-04 16:40:00|23.03|22.89|23|22.86|23.04|22.9|22.98|22.84|110
1730738700000|2024-11-04 16:45:00|22.99|22.85|23.03|22.89|23.08|22.94|22.97|22.83|75
1730739000000|2024-11-04 16:50:00|23.04|22.9|23.04|22.9|23.05|22.91|23.01|22.87|43
1730739300000|2024-11-04 16:55:00|23.03|22.89|23.01|22.87|23.04|22.9|22.99|22.85|66
1730739600000|2024-11-04 17:00:00|23|22.86|23|22.86|23.02|22.88|22.97|22.83|79
1730739900000|2024-11-04 17:05:00|23.01|22.87|23|22.86|23.02|22.88|22.97|22.83|62
1730740200000|2024-11-04 17:10:00|22.99|22.85|22.96|22.82|23.01|22.87|22.95|22.81|98
1730740500000|2024-11-04 17:15:00|22.97|22.83|22.97|22.83|22.99|22.85|22.96|22.82|81
1730740800000|2024-11-04 17:20:00|22.96|22.82|23.1|22.96|23.11|22.97|22.96|22.82|111
1730741100000|2024-11-04 17:25:00|23.09|22.95|23.14|23|23.19|23.05|23.09|22.95|76
1730741400000|2024-11-04 17:30:00|23.15|23.01|23.2|23.06|23.22|23.08|23.14|23|94
1730741700000|2024-11-04 17:35:00|23.21|23.07|23.17|23.03|23.23|23.09|23.14|23|47
1730742000000|2024-11-04 17:40:00|23.18|23.04|23.12|22.98|23.19|23.05|23.11|22.97|35
1730742300000|2024-11-04 17:45:00|23.11|22.97|23.08|22.94|23.12|22.98|23.04|22.9|54
1730742600000|2024-11-04 17:50:00|23.09|22.95|23.07|22.93|23.1|22.96|23.07|22.93|35
1730742900000|2024-11-04 17:55:00|23.06|22.92|23.06|22.92|23.07|22.93|23.04|22.9|33
1730743200000|2024-11-04 18:00:00|23.05|22.91|23.01|22.87|23.06|22.92|22.98|22.84|79
1730743500000|2024-11-04 18:05:00|23|22.86|23.02|22.88|23.05|22.91|22.99|22.85|43
1730743800000|2024-11-04 18:10:00|23.03|22.89|23.05|22.91|23.07|22.93|23.02|22.88|75
1730744100000|2024-11-04 18:15:00|23.04|22.9|23.1|22.96|23.12|22.98|23.03|22.89|50
1730744400000|2024-11-04 18:20:00|23.11|22.97|23.15|23.01|23.17|23.03|23.09|22.95|61
1730744700000|2024-11-04 18:25:00|23.16|23.02|23.14|23|23.18|23.04|23.14|23|58
1730745000000|2024-11-04 18:30:00|23.13|22.99|23.11|22.97|23.14|23|23.1|22.96|79
1730745300000|2024-11-04 18:35:00|23.12|22.98|23.16|23.02|23.16|23.02|23.1|22.96|43
1730745600000|2024-11-04 18:40:00|23.15|23.01|23.08|22.94|23.17|23.03|23.08|22.94|63
1730745900000|2024-11-04 18:45:00|23.07|22.93|23.03|22.89|23.08|22.94|23|22.86|53
1730746200000|2024-11-04 18:50:00|23.04|22.9|23.02|22.88|23.04|22.9|23.01|22.87|33
1730746500000|2024-11-04 18:55:00|23.01|22.87|23.01|22.87|23.02|22.88|23.01|22.87|43
1730746800000|2024-11-04 19:00:00|23.02|22.88|23.03|22.89|23.06|22.92|23.01|22.87|50
1730747100000|2024-11-04 19:05:00|23.04|22.9|23.1|22.96|23.12|22.98|23.03|22.89|69
1730747400000|2024-11-04 19:10:00|23.11|22.97|23.14|23|23.15|23.01|23.1|22.96|60
1730747700000|2024-11-04 19:15:00|23.13|22.99|23.08|22.94|23.13|22.99|23.07|22.93|56
1730748000000|2024-11-04 19:20:00|23.07|22.93|23.08|22.94|23.09|22.95|23.03|22.89|50
1730748300000|2024-11-04 19:25:00|23.09|22.95|23.08|22.94|23.1|22.96|23.08|22.94|84
1730748600000|2024-11-04 19:30:00|23.07|22.93|23.06|22.92|23.07|22.93|23.02|22.88|38
1730748900000|2024-11-04 19:35:00|23.07|22.93|23.09|22.95|23.1|22.96|23.06|22.92|91
1730749200000|2024-11-04 19:40:00|23.08|22.94|23.05|22.91|23.09|22.95|23.04|22.9|72
1730749500000|2024-11-04 19:45:00|23.06|22.92|23.05|22.91|23.08|22.94|23.05|22.91|46
1730749800000|2024-11-04 19:50:00|23.06|22.92|23.03|22.89|23.06|22.92|23.02|22.88|28
1730750100000|2024-11-04 19:55:00|23.04|22.9|22.99|22.85|23.04|22.9|22.99|22.85|22
1730750400000|2024-11-04 20:00:00|22.98|22.84|22.98|22.84|23|22.86|22.97|22.83|51
1730750700000|2024-11-04 20:05:00|22.97|22.83|23|22.86|23.01|22.87|22.94|22.8|38
1730751000000|2024-11-04 20:10:00|23.01|22.87|23.01|22.87|23.04|22.9|23|22.86|37
1730751300000|2024-11-04 20:15:00|23|22.86|22.97|22.83|23.01|22.87|22.95|22.81|74
1730751600000|2024-11-04 20:20:00|22.96|22.82|22.97|22.83|22.99|22.85|22.9|22.76|45
1730751900000|2024-11-04 20:25:00|22.96|22.82|23.23|23.09|23.24|23.1|22.95|22.81|89
1730752200000|2024-11-04 20:30:00|23.24|23.1|23.09|22.95|23.56|23.42|23.08|22.94|212
1730752500000|2024-11-04 20:35:00|23.08|22.94|23.03|22.89|23.08|22.94|22.97|22.83|113
1730752800000|2024-11-04 20:40:00|23.04|22.9|23|22.86|23.05|22.91|23|22.86|122
1730753100000|2024-11-04 20:45:00|22.99|22.85|22.95|22.81|23.03|22.89|22.92|22.78|97
1730753400000|2024-11-04 20:50:00|22.96|22.82|22.94|22.8|22.96|22.82|22.91|22.77|105
1730753700000|2024-11-04 20:55:00|22.95|22.81|22.96|22.82|22.98|22.84|22.93|22.79|182
1730754000000|2024-11-04 21:00:00|22.95|22.81|22.97|22.83|23.01|22.87|22.95|22.81|93
1730754300000|2024-11-04 21:05:00|22.98|22.84|22.98|22.84|23.06|22.92|22.96|22.82|77
1730754600000|2024-11-04 21:10:00|22.97|22.83|22.97|22.83|22.99|22.85|22.94|22.8|63
1730754900000|2024-11-04 21:15:00|22.98|22.84|22.97|22.83|22.99|22.85|22.96|22.82|62
1730755200000|2024-11-04 21:20:00|22.95|22.81|22.81|22.67|22.96|22.82|22.67|22.53|114
1730755500000|2024-11-04 21:25:00|22.82|22.68|22.87|22.73|22.94|22.8|22.82|22.68|153
1730755800000|2024-11-04 21:30:00|22.88|22.74|22.76|22.62|22.88|22.74|22.73|22.59|185
1730756100000|2024-11-04 21:35:00|22.77|22.63|22.71|22.57|22.8|22.66|22.7|22.56|171
1730756400000|2024-11-04 21:40:00|22.72|22.58|22.59|22.45|22.72|22.58|22.56|22.42|205
1730756700000|2024-11-04 21:45:00|22.58|22.44|22.58|22.44|22.69|22.55|22.55|22.41|191
1730757000000|2024-11-04 21:50:00|22.59|22.45|22.51|22.37|22.6|22.46|22.44|22.3|189
1730757300000|2024-11-04 21:55:00|22.5|22.36|22.48|22.34|22.51|22.37|22.44|22.3|133
1730757600000|2024-11-04 22:00:00|22.47|22.33|22.67|22.53|22.68|22.54|22.45|22.31|189
1730757900000|2024-11-04 22:05:00|22.68|22.54|22.8|22.66|22.8|22.66|22.64|22.5|141
1730758200000|2024-11-04 22:10:00|22.79|22.65|22.8|22.66|22.81|22.67|22.75|22.61|98
1730758500000|2024-11-04 22:15:00|22.81|22.67|22.78|22.64|22.81|22.67|22.72|22.58|100
1730758800000|2024-11-04 22:20:00|22.79|22.65|22.71|22.57|22.81|22.67|22.71|22.57|65
1730759100000|2024-11-04 22:25:00|22.7|22.56|22.74|22.6|22.78|22.64|22.7|22.56|37
1730759400000|2024-11-04 22:30:00|22.73|22.59|22.73|22.59|22.75|22.61|22.69|22.55|37
1730759700000|2024-11-04 22:35:00|22.72|22.58|22.78|22.64|22.78|22.64|22.67|22.53|57
1730760000000|2024-11-04 22:40:00|22.77|22.63|22.79|22.65|22.8|22.66|22.77|22.63|17
1730760300000|2024-11-04 22:45:00|22.8|22.66|22.84|22.7|22.84|22.7|22.79|22.65|15
1730760600000|2024-11-04 22:50:00|22.85|22.71|22.92|22.78|22.92|22.78|22.85|22.71|12
1730760900000|2024-11-04 22:55:00|22.93|22.79|22.91|22.77|23.01|22.87|22.9|22.76|45
1730761200000|2024-11-04 23:00:00|22.9|22.76|22.82|22.68|22.93|22.79|22.82|22.68|53
1730761500000|2024-11-04 23:05:00|22.83|22.69|22.81|22.67|22.83|22.69|22.79|22.65|61
1730761800000|2024-11-04 23:10:00|22.82|22.68|22.81|22.67|22.87|22.73|22.81|22.67|74
1730762100000|2024-11-04 23:15:00|22.82|22.68|22.81|22.67|22.85|22.71|22.75|22.61|110
1730762400000|2024-11-04 23:20:00|22.82|22.68|22.85|22.71|22.87|22.73|22.81|22.67|84
1730762700000|2024-11-04 23:25:00|22.84|22.7|22.77|22.63|22.85|22.71|22.77|22.63|42
1730763000000|2024-11-04 23:30:00|22.78|22.64|22.81|22.67|22.82|22.68|22.77|22.63|86
1730763300000|2024-11-04 23:35:00|22.82|22.68|22.84|22.7|22.86|22.72|22.81|22.67|85
1730763600000|2024-11-04 23:40:00|22.85|22.71|22.8|22.66|22.87|22.73|22.8|22.66|92
1730763900000|2024-11-04 23:45:00|22.81|22.67|22.78|22.64|22.81|22.67|22.75|22.61|68
1730764200000|2024-11-04 23:50:00|22.77|22.63|22.78|22.64|22.81|22.67|22.76|22.62|60
1730764500000|2024-11-04 23:55:00|22.79|22.65|22.8|22.66|22.81|22.67|22.77|22.63|46
1730764800000|2024-11-05 00:00:00|22.79|22.65|22.84|22.7|22.85|22.71|22.78|22.64|70
1730765100000|2024-11-05 00:05:00|22.83|22.69|22.83|22.69|22.9|22.76|22.83|22.69|73
1730765400000|2024-11-05 00:10:00|22.84|22.7|22.88|22.74|22.91|22.77|22.83|22.69|80
1730765700000|2024-11-05 00:15:00|22.87|22.73|22.86|22.72|22.89|22.75|22.84|22.7|34
1730766000000|2024-11-05 00:20:00|22.87|22.73|22.86|22.72|22.87|22.73|22.83|22.69|34
1730766300000|2024-11-05 00:25:00|22.87|22.73|22.89|22.75|22.94|22.8|22.86|22.72|68
1730766600000|2024-11-05 00:30:00|22.88|22.74|22.93|22.79|22.94|22.8|22.87|22.73|66
1730766900000|2024-11-05 00:35:00|22.92|22.78|22.87|22.73|22.93|22.79|22.85|22.71|60
1730767200000|2024-11-05 00:40:00|22.88|22.74|22.87|22.73|22.89|22.75|22.85|22.71|44
1730767500000|2024-11-05 00:45:00|22.86|22.72|22.94|22.8|22.95|22.81|22.86|22.72|85
1730767800000|2024-11-05 00:50:00|22.95|22.81|22.88|22.74|22.97|22.83|22.88|22.74|72
1730768100000|2024-11-05 00:55:00|22.87|22.73|22.88|22.74|22.9|22.76|22.86|22.72|80
1730768400000|2024-11-05 01:00:00|22.89|22.75|22.93|22.79|22.93|22.79|22.87|22.73|45
1730768700000|2024-11-05 01:05:00|22.92|22.78|22.89|22.75|22.93|22.79|22.88|22.74|82
1730769000000|2024-11-05 01:10:00|22.9|22.76|22.89|22.75|22.91|22.77|22.89|22.75|50
1730769300000|2024-11-05 01:15:00|22.9|22.76|22.89|22.75|22.92|22.78|22.83|22.69|86
1730769600000|2024-11-05 01:20:00|22.88|22.74|22.8|22.66|22.89|22.75|22.79|22.65|93
1730769900000|2024-11-05 01:25:00|22.79|22.65|22.75|22.61|22.8|22.66|22.75|22.61|93
1730770200000|2024-11-05 01:30:00|22.76|22.62|22.69|22.55|22.76|22.62|22.69|22.55|69
1730770500000|2024-11-05 01:35:00|22.68|22.54|22.72|22.58|22.75|22.61|22.68|22.54|61
1730770800000|2024-11-05 01:40:00|22.71|22.57|22.84|22.7|22.85|22.71|22.71|22.57|74
1730771100000|2024-11-05 01:45:00|22.85|22.71|22.95|22.81|22.99|22.85|22.84|22.7|75
1730771400000|2024-11-05 01:50:00|22.94|22.8|22.91|22.77|22.95|22.81|22.9|22.76|46
1730771700000|2024-11-05 01:55:00|22.92|22.78|22.95|22.81|22.99|22.85|22.91|22.77|46
1730772000000|2024-11-05 02:00:00|22.96|22.82|22.93|22.79|22.96|22.82|22.91|22.77|88
1730772300000|2024-11-05 02:05:00|22.94|22.8|22.93|22.79|22.98|22.84|22.92|22.78|82
1730772600000|2024-11-05 02:10:00|22.92|22.78|22.95|22.81|22.97|22.83|22.92|22.78|52
1730772900000|2024-11-05 02:15:00|22.96|22.82|22.93|22.79|22.96|22.82|22.91|22.77|44
1730773200000|2024-11-05 02:20:00|22.92|22.78|22.91|22.77|22.93|22.79|22.89|22.75|40
1730773500000|2024-11-05 02:25:00|22.92|22.78|22.92|22.78|22.93|22.79|22.91|22.77|25
1730773800000|2024-11-05 02:30:00|22.91|22.77|22.9|22.76|22.94|22.8|22.89|22.75|38
1730774100000|2024-11-05 02:35:00|22.89|22.75|22.91|22.77|22.93|22.79|22.89|22.75|13
1730774400000|2024-11-05 02:40:00|22.9|22.76|22.86|22.72|22.91|22.77|22.86|22.72|21
1730774700000|2024-11-05 02:45:00|22.85|22.71|22.82|22.68|22.87|22.73|22.81|22.67|40
1730775000000|2024-11-05 02:50:00|22.83|22.69|22.82|22.68|22.84|22.7|22.81|22.67|70
1730775300000|2024-11-05 02:55:00|22.81|22.67|22.82|22.68|22.82|22.68|22.8|22.66|20
1730775600000|2024-11-05 03:00:00|22.83|22.69|22.87|22.73|22.87|22.73|22.81|22.67|61
1730775900000|2024-11-05 03:05:00|22.88|22.74|22.89|22.75|22.91|22.77|22.87|22.73|40
1730776200000|2024-11-05 03:10:00|22.9|22.76|22.93|22.79|22.93|22.79|22.9|22.76|46
1730776500000|2024-11-05 03:15:00|22.92|22.78|22.9|22.76|22.95|22.81|22.88|22.74|57
1730776800000|2024-11-05 03:20:00|22.89|22.75|22.86|22.72|22.9|22.76|22.86|22.72|40
1730777100000|2024-11-05 03:25:00|22.87|22.73|22.91|22.77|22.91|22.77|22.86|22.72|19
1730777400000|2024-11-05 03:30:00|22.92|22.78|22.88|22.74|22.92|22.78|22.87|22.73|15
1730777700000|2024-11-05 03:35:00|22.87|22.73|22.86|22.72|22.88|22.74|22.85|22.71|54
1730778000000|2024-11-05 03:40:00|22.87|22.73|22.87|22.73|22.88|22.74|22.86|22.72|35
1730778300000|2024-11-05 03:45:00|22.88|22.74|22.83|22.69|22.88|22.74|22.82|22.68|58
1730778600000|2024-11-05 03:50:00|22.82|22.68|22.9|22.76|22.91|22.77|22.82|22.68|45
1730778900000|2024-11-05 03:55:00|22.89|22.75|22.92|22.78|22.93|22.79|22.89|22.75|34
1730779200000|2024-11-05 04:00:00|22.93|22.79|22.98|22.84|22.99|22.85|22.93|22.79|50
1730779500000|2024-11-05 04:05:00|22.97|22.83|23.02|22.88|23.02|22.88|22.95|22.81|40
1730779800000|2024-11-05 04:10:00|23.03|22.89|23.04|22.9|23.04|22.9|23.01|22.87|30
1730780100000|2024-11-05 04:15:00|23.03|22.89|23.06|22.92|23.07|22.93|23.03|22.89|80
1730780400000|2024-11-05 04:20:00|23.07|22.93|23.07|22.93|23.1|22.96|23.06|22.92|51
1730780700000|2024-11-05 04:25:00|23.06|22.92|23.06|22.92|23.07|22.93|23.06|22.92|3
1730781000000|2024-11-05 04:30:00|23.05|22.91|23.05|22.91|23.05|22.91|23.04|22.9|3
1730781300000|2024-11-05 04:35:00|23.06|22.92|23.08|22.94|23.08|22.94|23.05|22.91|15
1730781600000|2024-11-05 04:40:00|23.07|22.93|23.12|22.98|23.12|22.98|23.06|22.92|40
1730781900000|2024-11-05 04:45:00|23.13|22.99|23.15|23.01|23.17|23.03|23.13|22.99|23
1730782200000|2024-11-05 04:50:00|23.14|23|23.13|22.99|23.14|23|23.12|22.98|60
1730782500000|2024-11-05 04:55:00|23.12|22.98|23.11|22.97|23.12|22.98|23.1|22.96|8
1730782800000|2024-11-05 05:00:00|23.1|22.96|23.1|22.96|23.1|22.96|23.09|22.95|7
1730783100000|2024-11-05 05:05:00|23.11|22.97|23.12|22.98|23.14|23|23.1|22.96|32
1730783400000|2024-11-05 05:10:00|23.11|22.97|23.12|22.98|23.13|22.99|23.1|22.96|50
1730783700000|2024-11-05 05:15:00|23.13|22.99|23.11|22.97|23.13|22.99|23.1|22.96|31
1730784000000|2024-11-05 05:20:00|23.1|22.96|23.1|22.96|23.12|22.98|23.09|22.95|35
1730784300000|2024-11-05 05:25:00|23.11|22.97|23.12|22.98|23.13|22.99|23.09|22.95|14
1730784600000|2024-11-05 05:30:00|23.11|22.97|23.13|22.99|23.13|22.99|23.11|22.97|27
1730784900000|2024-11-05 05:35:00|23.12|22.98|23.17|23.03|23.17|23.03|23.12|22.98|28
1730785200000|2024-11-05 05:40:00|23.16|23.02|23.15|23.01|23.17|23.03|23.15|23.01|28
1730785500000|2024-11-05 05:45:00|23.18|23.04|23.2|23.06|23.21|23.07|23.18|23.04|17
1730785800000|2024-11-05 05:50:00|23.21|23.07|23.24|23.1|23.26|23.12|23.2|23.06|38
1730786100000|2024-11-05 05:55:00|23.25|23.11|23.24|23.1|23.26|23.12|23.24|23.1|30
1730786400000|2024-11-05 06:00:00|23.25|23.11|23.22|23.08|23.28|23.14|23.22|23.08|56
1730786700000|2024-11-05 06:05:00|23.23|23.09|23.2|23.06|23.23|23.09|23.19|23.05|36
1730787000000|2024-11-05 06:10:00|23.18|23.04|23.18|23.04|23.19|23.05|23.17|23.03|17
1730787300000|2024-11-05 06:15:00|23.17|23.03|23.16|23.02|23.18|23.04|23.15|23.01|42
1730787600000|2024-11-05 06:20:00|23.15|23.01|23.15|23.01|23.19|23.05|23.14|23|47
1730787900000|2024-11-05 06:25:00|23.14|23|23.15|23.01|23.16|23.02|23.14|23|34
1730788200000|2024-11-05 06:30:00|23.16|23.02|23.19|23.05|23.2|23.06|23.16|23.02|22
1730788500000|2024-11-05 06:35:00|23.18|23.04|23.22|23.08|23.22|23.08|23.18|23.04|75
1730788800000|2024-11-05 06:40:00|23.21|23.07|23.2|23.06|23.23|23.09|23.19|23.05|14
1730789100000|2024-11-05 06:45:00|23.22|23.08|23.22|23.08|23.23|23.09|23.19|23.05|41
1730789400000|2024-11-05 06:50:00|23.21|23.07|23.22|23.08|23.23|23.09|23.21|23.07|42
1730789700000|2024-11-05 06:55:00|23.21|23.07|23.22|23.08|23.22|23.08|23.21|23.07|26
1730790000000|2024-11-05 07:00:00|23.23|23.09|23.21|23.07|23.23|23.09|23.21|23.07|5
1730790300000|2024-11-05 07:05:00|23.22|23.08|23.24|23.1|23.24|23.1|23.22|23.08|18
1730790600000|2024-11-05 07:10:00|23.23|23.09|23.22|23.08|23.23|23.09|23.22|23.08|6
1730790900000|2024-11-05 07:15:00|23.21|23.07|23.19|23.05|23.21|23.07|23.17|23.03|37
1730791200000|2024-11-05 07:20:00|23.18|23.04|23.16|23.02|23.2|23.06|23.16|23.02|25
1730791500000|2024-11-05 07:25:00|23.15|23.01|23.13|22.99|23.16|23.02|23.13|22.99|25
1730791800000|2024-11-05 07:30:00|23.14|23|23.17|23.03|23.18|23.04|23.13|22.99|46
1730792100000|2024-11-05 07:35:00|23.16|23.02|23.19|23.05|23.2|23.06|23.16|23.02|16
1730792400000|2024-11-05 07:40:00|23.2|23.06|23.27|23.13|23.29|23.15|23.2|23.06|56
1730792700000|2024-11-05 07:45:00|23.28|23.14|23.27|23.13|23.3|23.16|23.26|23.12|40
1730793000000|2024-11-05 07:50:00|23.26|23.12|23.25|23.11|23.27|23.13|23.23|23.09|54
1730793300000|2024-11-05 07:55:00|23.26|23.12|23.27|23.13|23.28|23.14|23.26|23.12|38
1730793600000|2024-11-05 08:00:00|23.28|23.14|23.31|23.17|23.31|23.17|23.27|23.13|30
1730793900000|2024-11-05 08:05:00|23.3|23.16|23.3|23.16|23.31|23.17|23.25|23.11|47
1730794200000|2024-11-05 08:10:00|23.29|23.15|23.27|23.13|23.3|23.16|23.27|23.13|33
1730794500000|2024-11-05 08:15:00|23.28|23.14|23.27|23.13|23.29|23.15|23.26|23.12|34
1730794800000|2024-11-05 08:20:00|23.26|23.12|23.23|23.09|23.27|23.13|23.22|23.08|32
1730795100000|2024-11-05 08:25:00|23.24|23.1|23.25|23.11|23.27|23.13|23.24|23.1|18
1730795400000|2024-11-05 08:30:00|23.24|23.1|23.25|23.11|23.26|23.12|23.24|23.1|44
1730795700000|2024-11-05 08:35:00|23.24|23.1|23.24|23.1|23.25|23.11|23.23|23.09|21
1730796000000|2024-11-05 08:40:00|23.25|23.11|23.23|23.09|23.26|23.12|23.23|23.09|9
1730796300000|2024-11-05 08:45:00|23.24|23.1|23.29|23.15|23.29|23.15|23.24|23.1|36
1730796600000|2024-11-05 08:50:00|23.3|23.16|23.31|23.17|23.31|23.17|23.28|23.14|66
1730796900000|2024-11-05 08:55:00|23.32|23.18|23.36|23.22|23.37|23.23|23.32|23.18|17
1730797200000|2024-11-05 09:00:00|23.37|23.23|23.45|23.31|23.45|23.31|23.35|23.21|67
1730797500000|2024-11-05 09:05:00|23.44|23.3|23.43|23.29|23.45|23.31|23.42|23.28|20
1730798100000|2024-11-05 09:15:00|23.45|23.31|23.43|23.29|23.45|23.31|23.42|23.28|19
1730798400000|2024-11-05 09:20:00|23.42|23.28|23.39|23.25|23.42|23.28|23.38|23.24|22
1730798700000|2024-11-05 09:25:00|23.38|23.24|23.37|23.23|23.39|23.25|23.37|23.23|46
1730799000000|2024-11-05 09:30:00|23.38|23.24|23.4|23.26|23.42|23.28|23.35|23.21|45
1730799300000|2024-11-05 09:35:00|23.41|23.27|23.37|23.23|23.41|23.27|23.37|23.23|53
1730799600000|2024-11-05 09:40:00|23.38|23.24|23.38|23.24|23.4|23.26|23.36|23.22|43
1730799900000|2024-11-05 09:45:00|23.39|23.25|23.35|23.21|23.39|23.25|23.34|23.2|41
1730800200000|2024-11-05 09:50:00|23.34|23.2|23.34|23.2|23.35|23.21|23.31|23.17|23
1730800500000|2024-11-05 09:55:00|23.33|23.19|23.31|23.17|23.34|23.2|23.31|23.17|89
1730800800000|2024-11-05 10:00:00|23.3|23.16|23.31|23.17|23.33|23.19|23.3|23.16|42
1730801100000|2024-11-05 10:05:00|23.32|23.18|23.26|23.12|23.32|23.18|23.25|23.11|21
1730801400000|2024-11-05 10:10:00|23.27|23.13|23.27|23.13|23.27|23.13|23.24|23.1|34
1730801700000|2024-11-05 10:15:00|23.26|23.12|23.24|23.1|23.27|23.13|23.21|23.07|35
1730802000000|2024-11-05 10:20:00|23.25|23.11|23.27|23.13|23.27|23.13|23.24|23.1|41
1730802300000|2024-11-05 10:25:00|23.26|23.12|23.31|23.17|23.31|23.17|23.26|23.12|32
1730802600000|2024-11-05 10:30:00|23.32|23.18|23.26|23.12|23.34|23.2|23.25|23.11|37
1730802900000|2024-11-05 10:35:00|23.27|23.13|23.26|23.12|23.28|23.14|23.26|23.12|26
1730803200000|2024-11-05 10:40:00|23.27|23.13|23.28|23.14|23.29|23.15|23.26|23.12|20
1730803500000|2024-11-05 10:45:00|23.29|23.15|23.27|23.13|23.3|23.16|23.25|23.11|29
1730803800000|2024-11-05 10:50:00|23.26|23.12|23.26|23.12|23.27|23.13|23.26|23.12|13
1730804100000|2024-11-05 10:55:00|23.27|23.13|23.27|23.13|23.28|23.14|23.26|23.12|67
1730804400000|2024-11-05 11:00:00|23.28|23.14|23.31|23.17|23.33|23.19|23.27|23.13|30
1730804700000|2024-11-05 11:05:00|23.3|23.16|23.33|23.19|23.34|23.2|23.3|23.16|31
1730805000000|2024-11-05 11:10:00|23.34|23.2|23.36|23.22|23.38|23.24|23.33|23.19|15
1730805300000|2024-11-05 11:15:00|23.37|23.23|23.34|23.2|23.37|23.23|23.34|23.2|14
1730805600000|2024-11-05 11:20:00|23.33|23.19|23.32|23.18|23.34|23.2|23.31|23.17|14
1730805900000|2024-11-05 11:25:00|23.33|23.19|23.32|23.18|23.33|23.19|23.31|23.17|8
1730806200000|2024-11-05 11:30:00|23.33|23.19|23.35|23.21|23.37|23.23|23.31|23.17|29
1730806500000|2024-11-05 11:35:00|23.36|23.22|23.41|23.27|23.42|23.28|23.35|23.21|22
1730806800000|2024-11-05 11:40:00|23.4|23.26|23.37|23.23|23.43|23.29|23.36|23.22|56
1730807100000|2024-11-05 11:45:00|23.36|23.22|23.37|23.23|23.38|23.24|23.36|23.22|30
1730807400000|2024-11-05 11:50:00|23.38|23.24|23.36|23.22|23.38|23.24|23.35|23.21|29
1730807700000|2024-11-05 11:55:00|23.37|23.23|23.37|23.23|23.37|23.23|23.34|23.2|25
1730808000000|2024-11-05 12:00:00|23.38|23.24|23.37|23.23|23.41|23.27|23.37|23.23|32
1730808300000|2024-11-05 12:05:00|23.38|23.24|23.37|23.23|23.38|23.24|23.34|23.2|62
1730808600000|2024-11-05 12:10:00|23.38|23.24|23.4|23.26|23.42|23.28|23.37|23.23|49
1730808900000|2024-11-05 12:15:00|23.41|23.27|23.38|23.24|23.41|23.27|23.37|23.23|56
1730809200000|2024-11-05 12:20:00|23.37|23.23|23.38|23.24|23.38|23.24|23.34|23.2|46
1730809500000|2024-11-05 12:25:00|23.37|23.23|23.37|23.23|23.38|23.24|23.36|23.22|31
1730809800000|2024-11-05 12:30:00|23.36|23.22|23.43|23.29|23.43|23.29|23.36|23.22|36
1730810100000|2024-11-05 12:35:00|23.42|23.28|23.44|23.3|23.45|23.31|23.41|23.27|44
1730810400000|2024-11-05 12:40:00|23.43|23.29|23.5|23.36|23.53|23.39|23.43|23.29|63
1730810700000|2024-11-05 12:45:00|23.49|23.35|23.52|23.38|23.52|23.38|23.47|23.33|66
1730811000000|2024-11-05 12:50:00|23.53|23.39|23.45|23.31|23.53|23.39|23.43|23.29|65
1730811300000|2024-11-05 12:55:00|23.46|23.32|23.48|23.34|23.5|23.36|23.45|23.31|43
1730811600000|2024-11-05 13:00:00|23.49|23.35|23.42|23.28|23.5|23.36|23.42|23.28|54
1730811900000|2024-11-05 13:05:00|23.43|23.29|23.45|23.31|23.45|23.31|23.38|23.24|67
1730812200000|2024-11-05 13:10:00|23.44|23.3|23.4|23.26|23.46|23.32|23.4|23.26|45
1730812500000|2024-11-05 13:15:00|23.41|23.27|23.38|23.24|23.41|23.27|23.38|23.24|26
1730812800000|2024-11-05 13:20:00|23.39|23.25|23.41|23.27|23.42|23.28|23.35|23.21|85
1730813100000|2024-11-05 13:25:00|23.4|23.26|23.43|23.29|23.44|23.3|23.4|23.26|70
1730813400000|2024-11-05 13:30:00|23.44|23.3|23.48|23.34|23.5|23.36|23.43|23.29|63
1730813700000|2024-11-05 13:35:00|23.47|23.33|23.51|23.37|23.52|23.38|23.47|23.33|59
1730814000000|2024-11-05 13:40:00|23.52|23.38|23.5|23.36|23.52|23.38|23.48|23.34|45
1730814300000|2024-11-05 13:45:00|23.49|23.35|23.52|23.38|23.53|23.39|23.47|23.33|52
1730814600000|2024-11-05 13:50:00|23.51|23.37|23.5|23.36|23.52|23.38|23.48|23.34|87
1730814900000|2024-11-05 13:55:00|23.51|23.37|23.5|23.36|23.51|23.37|23.5|23.36|44
1730815200000|2024-11-05 14:00:00|23.51|23.37|23.49|23.35|23.51|23.37|23.48|23.34|27
1730815500000|2024-11-05 14:05:00|23.5|23.36|23.56|23.42|23.56|23.42|23.49|23.35|45
1730815800000|2024-11-05 14:10:00|23.55|23.41|23.56|23.42|23.57|23.43|23.55|23.41|24
1730816100000|2024-11-05 14:15:00|23.57|23.43|23.56|23.42|23.59|23.45|23.56|23.42|30
1730816400000|2024-11-05 14:20:00|23.55|23.41|23.72|23.58|23.73|23.59|23.55|23.41|104
1730816700000|2024-11-05 14:25:00|23.71|23.57|23.78|23.64|23.79|23.65|23.64|23.5|102
1730817000000|2024-11-05 14:30:00|23.79|23.65|23.91|23.77|23.94|23.8|23.77|23.63|125
1730817300000|2024-11-05 14:35:00|23.92|23.78|23.94|23.8|23.95|23.81|23.85|23.71|136
1730817600000|2024-11-05 14:40:00|23.95|23.81|24|23.86|24|23.86|23.95|23.81|122
1730817900000|2024-11-05 14:45:00|23.99|23.85|24.23|24.09|24.23|24.09|23.98|23.84|161
1730818200000|2024-11-05 14:50:00|24.24|24.1|24.2|24.06|24.29|24.15|24.18|24.04|133
1730818500000|2024-11-05 14:55:00|24.19|24.05|24.17|24.03|24.22|24.08|24.04|23.9|205
1730818800000|2024-11-05 15:00:00|24.18|24.04|24.18|24.04|24.24|24.1|24.08|23.94|165
1730819100000|2024-11-05 15:05:00|24.19|24.05|24.12|23.98|24.2|24.06|24.03|23.89|159
1730819400000|2024-11-05 15:10:00|24.13|23.99|24.15|24.01|24.19|24.05|24.08|23.94|135
1730819700000|2024-11-05 15:15:00|24.16|24.02|24|23.86|24.17|24.03|24|23.86|173
1730820000000|2024-11-05 15:20:00|24.01|23.87|23.99|23.85|24.04|23.9|23.94|23.8|163
1730820300000|2024-11-05 15:25:00|24|23.86|23.89|23.75|24.02|23.88|23.88|23.74|140
1730820600000|2024-11-05 15:30:00|23.88|23.74|23.84|23.7|23.9|23.76|23.81|23.67|159
1730820900000|2024-11-05 15:35:00|23.83|23.69|24.03|23.89|24.03|23.89|23.82|23.68|91
1730821200000|2024-11-05 15:40:00|24.02|23.88|24.1|23.96|24.14|24|23.98|23.84|123
1730821500000|2024-11-05 15:45:00|24.09|23.95|24.04|23.9|24.12|23.98|24.02|23.88|134
1730821800000|2024-11-05 15:50:00|24.05|23.91|24.03|23.89|24.06|23.92|23.96|23.82|111
1730822100000|2024-11-05 15:55:00|24.02|23.88|24.05|23.91|24.05|23.91|24|23.86|80
1730822400000|2024-11-05 16:00:00|24.06|23.92|24.09|23.95|24.13|23.99|24.05|23.91|116
1730822700000|2024-11-05 16:05:00|24.08|23.94|24.14|24|24.15|24.01|24.04|23.9|80
1730823000000|2024-11-05 16:10:00|24.15|24.01|24.14|24|24.15|24.01|24.12|23.98|34
1730823300000|2024-11-05 16:15:00|24.15|24.01|24.15|24.01|24.21|24.07|24.13|23.99|48
1730823600000|2024-11-05 16:20:00|24.14|24|24.19|24.05|24.19|24.05|24.13|23.99|48
1730823900000|2024-11-05 16:25:00|24.2|24.06|24.23|24.09|24.23|24.09|24.19|24.05|28
1730824200000|2024-11-05 16:30:00|24.24|24.1|24.37|24.23|24.39|24.25|24.23|24.09|84
1730824500000|2024-11-05 16:35:00|24.38|24.24|24.33|24.19|24.4|24.26|24.27|24.13|143
1730824800000|2024-11-05 16:40:00|24.34|24.2|24.27|24.13|24.34|24.2|24.24|24.1|80
1730825100000|2024-11-05 16:45:00|24.28|24.14|24.24|24.1|24.28|24.14|24.19|24.05|101
1730825400000|2024-11-05 16:50:00|24.23|24.09|24.28|24.14|24.29|24.15|24.23|24.09|74
1730825700000|2024-11-05 16:55:00|24.27|24.13|24.3|24.16|24.3|24.16|24.27|24.13|22
1730826000000|2024-11-05 17:00:00|24.31|24.17|24.39|24.25|24.4|24.26|24.31|24.17|53
1730826300000|2024-11-05 17:05:00|24.4|24.26|24.4|24.26|24.43|24.29|24.39|24.25|47
1730826900000|2024-11-05 17:15:00|24.41|24.27|24.42|24.28|24.42|24.28|24.39|24.25|26
1730827200000|2024-11-05 17:20:00|24.41|24.27|24.42|24.28|24.43|24.29|24.4|24.26|24
1730827500000|2024-11-05 17:25:00|24.41|24.27|24.5|24.36|24.57|24.43|24.38|24.24|70
1730827800000|2024-11-05 17:30:00|24.51|24.37|24.27|24.13|24.51|24.37|24.26|24.12|80
1730828100000|2024-11-05 17:35:00|24.28|24.14|24.37|24.23|24.38|24.24|24.27|24.13|62
1730828400000|2024-11-05 17:40:00|24.36|24.22|24.35|24.21|24.37|24.23|24.33|24.19|23
1730828700000|2024-11-05 17:45:00|24.34|24.2|24.32|24.18|24.35|24.21|24.29|24.15|75
1730829000000|2024-11-05 17:50:00|24.33|24.19|24.31|24.17|24.33|24.19|24.27|24.13|43
1730829300000|2024-11-05 17:55:00|24.32|24.18|24.24|24.1|24.32|24.18|24.24|24.1|27
1730829600000|2024-11-05 18:00:00|24.25|24.11|24.31|24.17|24.32|24.18|24.24|24.1|43
1730829900000|2024-11-05 18:05:00|24.3|24.16|24.33|24.19|24.33|24.19|24.29|24.15|20
1730830200000|2024-11-05 18:10:00|24.32|24.18|24.23|24.09|24.33|24.19|24.23|24.09|46
1730830500000|2024-11-05 18:15:00|24.22|24.08|24.27|24.13|24.32|24.18|24.2|24.06|38
1730830800000|2024-11-05 18:20:00|24.26|24.12|24.29|24.15|24.3|24.16|24.25|24.11|36
1730831100000|2024-11-05 18:25:00|24.28|24.14|24.31|24.17|24.31|24.17|24.26|24.12|33
1730831400000|2024-11-05 18:30:00|24.32|24.18|24.31|24.17|24.33|24.19|24.29|24.15|45
1730831700000|2024-11-05 18:35:00|24.32|24.18|24.34|24.2|24.34|24.2|24.31|24.17|35
1730832000000|2024-11-05 18:40:00|24.33|24.19|24.35|24.21|24.36|24.22|24.33|24.19|41
1730832300000|2024-11-05 18:45:00|24.36|24.22|24.31|24.17|24.36|24.22|24.28|24.14|34
1730832600000|2024-11-05 18:50:00|24.3|24.16|24.29|24.15|24.31|24.17|24.29|24.15|24
1730832900000|2024-11-05 18:55:00|24.28|24.14|24.27|24.13|24.29|24.15|24.26|24.12|36
1730833200000|2024-11-05 19:00:00|24.28|24.14|24.35|24.21|24.36|24.22|24.28|24.14|34
1730833500000|2024-11-05 19:05:00|24.34|24.2|24.32|24.18|24.35|24.21|24.3|24.16|21
1730833800000|2024-11-05 19:10:00|24.31|24.17|24.31|24.17|24.31|24.17|24.31|24.17|1
1730834100000|2024-11-05 19:15:00|24.26|24.12|24.23|24.09|24.27|24.13|24.22|24.08|22
1730834400000|2024-11-05 19:20:00|24.22|24.08|24.25|24.11|24.25|24.11|24.15|24.01|59
1730834700000|2024-11-05 19:25:00|24.24|24.1|24.24|24.1|24.27|24.13|24.22|24.08|49
1730835000000|2024-11-05 19:30:00|24.23|24.09|24.18|24.04|24.24|24.1|24.18|24.04|46
1730835300000|2024-11-05 19:35:00|24.17|24.03|24.16|24.02|24.18|24.04|24.15|24.01|44
1730835600000|2024-11-05 19:40:00|24.15|24.01|24.17|24.03|24.18|24.04|24.15|24.01|11
1730835900000|2024-11-05 19:45:00|24.16|24.02|24.13|23.99|24.19|24.05|24.13|23.99|40
1730836200000|2024-11-05 19:50:00|23.99|23.85|23.98|23.84|24.03|23.89|23.95|23.81|62
1730836500000|2024-11-05 19:55:00|23.99|23.85|23.79|23.65|24|23.86|23.71|23.57|201
1730836800000|2024-11-05 20:00:00|23.8|23.66|23.96|23.82|23.96|23.82|23.69|23.55|161
1730837100000|2024-11-05 20:05:00|23.97|23.83|23.97|23.83|23.98|23.84|23.87|23.73|119
1730837400000|2024-11-05 20:10:00|23.98|23.84|23.97|23.83|23.98|23.84|23.93|23.79|83
1730837700000|2024-11-05 20:15:00|23.94|23.8|23.9|23.76|23.94|23.8|23.9|23.76|23
1730838000000|2024-11-05 20:20:00|23.89|23.75|23.9|23.76|23.92|23.78|23.85|23.71|94
1730838300000|2024-11-05 20:25:00|23.91|23.77|24|23.86|24|23.86|23.9|23.76|62
1730838600000|2024-11-05 20:30:00|23.99|23.85|24.05|23.91|24.06|23.92|23.98|23.84|55
1730838900000|2024-11-05 20:35:00|24.04|23.9|24.06|23.92|24.07|23.93|24.01|23.87|65
1730839200000|2024-11-05 20:40:00|24.05|23.91|24.05|23.91|24.06|23.92|24.04|23.9|49
1730839500000|2024-11-05 20:45:00|24.04|23.9|24.07|23.93|24.08|23.94|24.02|23.88|42
1730839800000|2024-11-05 20:50:00|24.06|23.92|24.04|23.9|24.06|23.92|24.04|23.9|43
1730840100000|2024-11-05 20:55:00|24.03|23.89|24.04|23.9|24.06|23.92|24.02|23.88|56
1730840400000|2024-11-05 21:00:00|24.05|23.91|23.98|23.84|24.05|23.91|23.98|23.84|44
1730840700000|2024-11-05 21:05:00|23.99|23.85|24.01|23.87|24.02|23.88|23.99|23.85|43
1730841000000|2024-11-05 21:10:00|24|23.86|24.07|23.93|24.08|23.94|24|23.86|28
1730841300000|2024-11-05 21:15:00|24.06|23.92|24.05|23.91|24.06|23.92|24.02|23.88|76
1730841600000|2024-11-05 21:20:00|24.06|23.92|24.04|23.9|24.08|23.94|24.04|23.9|57
1730841900000|2024-11-05 21:25:00|24.05|23.91|24.05|23.91|24.05|23.91|24.03|23.89|41
1730842200000|2024-11-05 21:30:00|24.06|23.92|24.06|23.92|24.07|23.93|24.06|23.92|21
1730842800000|2024-11-05 21:40:00|24.05|23.91|24.06|23.92|24.08|23.94|24.05|23.91|32
1730843100000|2024-11-05 21:45:00|24.05|23.91|24.02|23.88|24.06|23.92|24.02|23.88|28
1730843400000|2024-11-05 21:50:00|24.01|23.87|24|23.86|24.02|23.88|24|23.86|8
1730843700000|2024-11-05 21:55:00|23.99|23.85|23.96|23.82|24.01|23.87|23.95|23.81|60
1730844000000|2024-11-05 22:00:00|23.95|23.81|23.99|23.85|24.03|23.89|23.95|23.81|45
1730844300000|2024-11-05 22:05:00|23.98|23.84|23.91|23.77|23.99|23.85|23.91|23.77|42
1730844600000|2024-11-05 22:10:00|23.92|23.78|23.96|23.82|23.96|23.82|23.91|23.77|17
1730844900000|2024-11-05 22:15:00|23.95|23.81|23.85|23.71|23.95|23.81|23.84|23.7|51
1730845200000|2024-11-05 22:20:00|23.84|23.7|23.86|23.72|23.9|23.76|23.83|23.69|23
1730845500000|2024-11-05 22:25:00|23.87|23.73|23.99|23.85|23.99|23.85|23.87|23.73|41
1730845800000|2024-11-05 22:30:00|24|23.86|24.03|23.89|24.06|23.92|23.99|23.85|56
1730846100000|2024-11-05 22:35:00|24.02|23.88|24.01|23.87|24.02|23.88|24|23.86|16
1730846400000|2024-11-05 22:40:00|24|23.86|23.98|23.84|24|23.86|23.98|23.84|13
1730846700000|2024-11-05 22:45:00|23.97|23.83|23.97|23.83|23.98|23.84|23.97|23.83|13
1730847000000|2024-11-05 22:50:00|23.98|23.84|24|23.86|24.02|23.88|23.98|23.84|19
1730847300000|2024-11-05 22:55:00|24.01|23.87|24.1|23.96|24.1|23.96|24|23.86|34
1730847600000|2024-11-05 23:00:00|24.09|23.95|24.14|24|24.16|24.02|24.05|23.91|41
1730847900000|2024-11-05 23:05:00|24.13|23.99|24.08|23.94|24.13|23.99|24.07|23.93|24
1730848200000|2024-11-05 23:10:00|24.09|23.95|24.09|23.95|24.11|23.97|24.07|23.93|47
1730848500000|2024-11-05 23:15:00|24.1|23.96|24.1|23.96|24.11|23.97|24.07|23.93|31
1730848800000|2024-11-05 23:20:00|24.11|23.97|24.12|23.98|24.12|23.98|24.09|23.95|52
1730849100000|2024-11-05 23:25:00|24.11|23.97|24.18|24.04|24.18|24.04|24.11|23.97|48
1730849400000|2024-11-05 23:30:00|24.17|24.03|24.14|24|24.2|24.06|24.14|24|46
1730849700000|2024-11-05 23:35:00|24.15|24.01|24.14|24|24.16|24.02|24.13|23.99|42
1730850000000|2024-11-05 23:40:00|24.13|23.99|24.09|23.95|24.14|24|24.09|23.95|15
1730850300000|2024-11-05 23:45:00|24.08|23.94|24.08|23.94|24.1|23.96|24.06|23.92|53
1730850600000|2024-11-05 23:50:00|24.09|23.95|24.05|23.91|24.09|23.95|24.04|23.9|65
1730850900000|2024-11-05 23:55:00|24.04|23.9|24.07|23.93|24.08|23.94|24.04|23.9|28
1730851200000|2024-11-06 00:00:00|24.06|23.92|24.15|24.01|24.18|24.04|24.06|23.92|97
1730851500000|2024-11-06 00:05:00|24.14|24|24.12|23.98|24.18|24.04|24.11|23.97|53
1730851800000|2024-11-06 00:10:00|24.13|23.99|24.22|24.08|24.23|24.09|24.13|23.99|68
1730852100000|2024-11-06 00:15:00|24.21|24.07|24.3|24.16|24.31|24.17|24.16|24.02|88
1730852400000|2024-11-06 00:20:00|24.29|24.15|24.37|24.23|24.37|24.23|24.26|24.12|47
1730852700000|2024-11-06 00:25:00|24.36|24.22|24.48|24.34|24.5|24.36|24.36|24.22|87
1730853000000|2024-11-06 00:30:00|24.49|24.35|24.61|24.47|24.61|24.47|24.49|24.35|141
1730853300000|2024-11-06 00:35:00|24.6|24.46|24.59|24.45|24.67|24.53|24.55|24.41|144
1730853600000|2024-11-06 00:40:00|24.6|24.46|24.7|24.56|24.7|24.56|24.57|24.43|143
1730853900000|2024-11-06 00:45:00|24.71|24.57|24.76|24.62|24.78|24.64|24.65|24.51|102
1730854200000|2024-11-06 00:50:00|24.77|24.63|24.8|24.66|24.8|24.66|24.69|24.55|144
1730854500000|2024-11-06 00:55:00|24.79|24.65|24.76|24.62|24.81|24.67|24.72|24.58|156
1730854800000|2024-11-06 01:00:00|24.77|24.63|24.87|24.73|24.91|24.77|24.77|24.63|144
1730855100000|2024-11-06 01:05:00|24.86|24.72|24.94|24.8|24.94|24.8|24.86|24.72|75
1730855400000|2024-11-06 01:10:00|24.96|24.82|24.96|24.82|24.97|24.83|24.92|24.78|69
1730855700000|2024-11-06 01:15:00|24.97|24.83|24.77|24.63|24.97|24.83|24.6|24.46|216
1730856000000|2024-11-06 01:20:00|24.76|24.62|24.73|24.59|24.78|24.64|24.66|24.52|128
1730856300000|2024-11-06 01:25:00|24.74|24.6|24.77|24.63|24.78|24.64|24.66|24.52|72
1730856600000|2024-11-06 01:30:00|24.78|24.64|24.78|24.64|24.85|24.71|24.74|24.6|81
1730856900000|2024-11-06 01:35:00|24.79|24.65|24.72|24.58|24.79|24.65|24.71|24.57|90
1730857200000|2024-11-06 01:40:00|24.73|24.59|24.73|24.59|24.77|24.63|24.69|24.55|67
1730857500000|2024-11-06 01:45:00|24.72|24.58|24.75|24.61|24.76|24.62|24.71|24.57|58
1730857800000|2024-11-06 01:50:00|24.76|24.62|24.8|24.66|24.81|24.67|24.76|24.62|94
1730858100000|2024-11-06 01:55:00|24.81|24.67|24.78|24.64|24.82|24.68|24.78|24.64|38
1730858400000|2024-11-06 02:00:00|24.79|24.65|24.79|24.65|24.87|24.73|24.78|24.64|54
1730858700000|2024-11-06 02:05:00|24.78|24.64|24.81|24.67|24.81|24.67|24.7|24.56|76
1730859000000|2024-11-06 02:10:00|24.8|24.66|24.84|24.7|24.86|24.72|24.8|24.66|71
1730859300000|2024-11-06 02:15:00|24.85|24.71|25.06|24.92|25.07|24.93|24.84|24.7|123
1730859600000|2024-11-06 02:20:00|25.11|24.97|25.17|25.03|25.25|25.11|25.11|24.97|145
1730859900000|2024-11-06 02:25:00|25.18|25.04|25.3|25.16|25.31|25.17|25.18|25.04|117
1730860200000|2024-11-06 02:30:00|25.31|25.17|25.42|25.28|25.45|25.31|25.31|25.17|114
1730860500000|2024-11-06 02:35:00|25.43|25.29|25.45|25.31|25.5|25.36|25.41|25.27|100
1730860800000|2024-11-06 02:40:00|25.44|25.3|25.5|25.36|25.51|25.37|25.35|25.21|137
1730861100000|2024-11-06 02:45:00|25.51|25.37|25.52|25.38|25.52|25.38|25.44|25.3|128
1730861400000|2024-11-06 02:50:00|25.53|25.39|25.64|25.5|25.65|25.51|25.53|25.39|102
1730861700000|2024-11-06 02:55:00|25.65|25.51|25.66|25.52|25.73|25.59|25.62|25.48|114
1730862000000|2024-11-06 03:00:00|25.67|25.53|26.07|25.93|26.09|25.95|25.65|25.51|145
1730862300000|2024-11-06 03:05:00|26.06|25.92|26.29|26.15|26.51|26.37|26.03|25.89|311
1730862600000|2024-11-06 03:10:00|26.3|26.16|26.06|25.92|26.3|26.16|25.92|25.78|273
1730862900000|2024-11-06 03:15:00|26.05|25.91|26.05|25.91|26.21|26.07|25.98|25.84|171
1730863200000|2024-11-06 03:20:00|26.06|25.92|25.85|25.71|26.06|25.92|25.78|25.64|189
1730863500000|2024-11-06 03:25:00|25.86|25.72|26.16|26.02|26.16|26.02|25.86|25.72|208
1730863800000|2024-11-06 03:30:00|26.15|26.01|26.12|25.98|26.19|26.05|26.02|25.88|198
1730864100000|2024-11-06 03:35:00|26.11|25.97|26.19|26.05|26.28|26.14|26.1|25.96|171
1730864400000|2024-11-06 03:40:00|26.2|26.06|26.24|26.1|26.3|26.16|26.15|26.01|226
1730864700000|2024-11-06 03:45:00|26.25|26.11|26.26|26.12|26.26|26.12|26.13|25.99|159
1730865000000|2024-11-06 03:50:00|26.25|26.11|26.18|26.04|26.26|26.12|26.12|25.98|94
1730865300000|2024-11-06 03:55:00|26.17|26.03|26.28|26.14|26.29|26.15|26.17|26.03|86
1730865600000|2024-11-06 04:00:00|26.29|26.15|26.27|26.13|26.44|26.3|26.23|26.09|148
1730865900000|2024-11-06 04:05:00|26.26|26.12|26.22|26.08|26.27|26.13|26.15|26.01|123
1730866200000|2024-11-06 04:10:00|26.23|26.09|26.26|26.12|26.28|26.14|26.17|26.03|103
1730866500000|2024-11-06 04:15:00|26.25|26.11|26.31|26.17|26.34|26.2|26.25|26.11|91
1730866800000|2024-11-06 04:20:00|26.3|26.16|26.55|26.41|26.56|26.42|26.3|26.16|128
1730867100000|2024-11-06 04:25:00|26.54|26.4|26.46|26.32|26.55|26.41|26.42|26.28|106
1730867400000|2024-11-06 04:30:00|26.45|26.31|26.45|26.31|26.53|26.39|26.39|26.25|94
1730867700000|2024-11-06 04:35:00|26.44|26.3|26.34|26.2|26.49|26.35|26.34|26.2|109
1730868000000|2024-11-06 04:40:00|26.35|26.21|26.37|26.23|26.4|26.26|26.25|26.11|77
1730868300000|2024-11-06 04:45:00|26.36|26.22|26.35|26.21|26.42|26.28|26.33|26.19|96
1730868600000|2024-11-06 04:50:00|26.34|26.2|26.3|26.16|26.35|26.21|26.29|26.15|77
1730868900000|2024-11-06 04:55:00|26.31|26.17|26.3|26.16|26.33|26.19|26.24|26.1|68
1730869200000|2024-11-06 05:00:00|26.26|26.12|26.15|26.01|26.28|26.14|26.01|25.87|154
1730869500000|2024-11-06 05:05:00|26.14|26|26.17|26.03|26.22|26.08|26.1|25.96|95
1730869800000|2024-11-06 05:10:00|26.16|26.02|26.1|25.96|26.21|26.07|26.06|25.92|101
1730870100000|2024-11-06 05:15:00|26.11|25.97|26.07|25.93|26.18|26.04|26.06|25.92|109
1730870400000|2024-11-06 05:20:00|26.06|25.92|26.13|25.99|26.15|26.01|26.03|25.89|86
1730870700000|2024-11-06 05:25:00|26.12|25.98|26.18|26.04|26.28|26.14|26.07|25.93|111
1730871000000|2024-11-06 05:30:00|26.17|26.03|26.23|26.09|26.25|26.11|26.16|26.02|155
1730871300000|2024-11-06 05:35:00|26.22|26.08|26.22|26.08|26.23|26.09|26.13|25.99|137
1730871600000|2024-11-06 05:40:00|26.23|26.09|26.23|26.09|26.27|26.13|26.21|26.07|93
1730871900000|2024-11-06 05:45:00|26.22|26.08|26.29|26.15|26.29|26.15|26.2|26.06|92
1730872200000|2024-11-06 05:50:00|26.28|26.14|26.27|26.13|26.3|26.16|26.26|26.12|45
1730872500000|2024-11-06 05:55:00|26.28|26.14|26.34|26.2|26.36|26.22|26.28|26.14|107
1730872800000|2024-11-06 06:00:00|26.33|26.19|26.44|26.3|26.44|26.3|26.33|26.19|56
1730873100000|2024-11-06 06:05:00|26.43|26.29|26.37|26.23|26.47|26.33|26.3|26.16|180
1730873400000|2024-11-06 06:10:00|26.36|26.22|26.37|26.23|26.4|26.26|26.33|26.19|122
1730873700000|2024-11-06 06:15:00|26.38|26.24|26.42|26.28|26.42|26.28|26.34|26.2|79
1730874000000|2024-11-06 06:20:00|26.41|26.27|26.55|26.41|26.56|26.42|26.41|26.27|125
1730874300000|2024-11-06 06:25:00|26.54|26.4|26.41|26.27|26.6|26.46|26.4|26.26|170
1730874600000|2024-11-06 06:30:00|26.42|26.28|26.48|26.34|26.56|26.42|26.33|26.19|171
1730874900000|2024-11-06 06:35:00|26.47|26.33|26.53|26.39|26.59|26.45|26.46|26.32|122
1730875200000|2024-11-06 06:40:00|26.54|26.4|26.37|26.23|26.55|26.41|26.37|26.23|106
1730875500000|2024-11-06 06:45:00|26.36|26.22|26.4|26.26|26.41|26.27|26.28|26.14|133
1730875800000|2024-11-06 06:50:00|26.41|26.27|26.28|26.14|26.41|26.27|26.22|26.08|80
1730876100000|2024-11-06 06:55:00|26.29|26.15|26.21|26.07|26.36|26.22|26.21|26.07|103
1730876400000|2024-11-06 07:00:00|26.2|26.06|26.33|26.19|26.36|26.22|26.2|26.06|108
1730876700000|2024-11-06 07:05:00|26.34|26.2|26.46|26.32|26.47|26.33|26.32|26.18|111
1730877000000|2024-11-06 07:10:00|26.47|26.33|26.44|26.3|26.49|26.35|26.42|26.28|106
1730877300000|2024-11-06 07:15:00|26.43|26.29|26.4|26.26|26.46|26.32|26.39|26.25|78
1730877600000|2024-11-06 07:20:00|26.41|26.27|26.42|26.28|26.47|26.33|26.4|26.26|112
1730877900000|2024-11-06 07:25:00|26.43|26.29|26.47|26.33|26.56|26.42|26.43|26.29|145
1730878200000|2024-11-06 07:30:00|26.46|26.32|26.48|26.34|26.57|26.43|26.44|26.3|155
1730878500000|2024-11-06 07:35:00|26.49|26.35|26.37|26.23|26.59|26.45|26.37|26.23|113
1730878800000|2024-11-06 07:40:00|26.36|26.22|26.11|25.97|26.36|26.22|25.94|25.8|127
1730879100000|2024-11-06 07:45:00|26.12|25.98|26.22|26.08|26.24|26.1|26.06|25.92|178
1730879400000|2024-11-06 07:50:00|26.23|26.09|26.09|25.95|26.26|26.12|26.06|25.92|125
1730879700000|2024-11-06 07:55:00|26.08|25.94|25.94|25.8|26.1|25.96|25.83|25.69|129
1730880000000|2024-11-06 08:00:00|25.93|25.79|25.76|25.62|26.03|25.89|25.75|25.61|172
1730880300000|2024-11-06 08:05:00|25.77|25.63|25.89|25.75|25.89|25.75|25.76|25.62|193
1730880600000|2024-11-06 08:10:00|25.88|25.74|25.89|25.75|25.92|25.78|25.78|25.64|167
1730880900000|2024-11-06 08:15:00|25.88|25.74|25.77|25.63|25.94|25.8|25.74|25.6|136
1730881200000|2024-11-06 08:20:00|25.76|25.62|25.58|25.44|25.76|25.62|25.56|25.42|156
1730881500000|2024-11-06 08:25:00|25.57|25.43|25.69|25.55|25.71|25.57|25.57|25.43|203
1730881800000|2024-11-06 08:30:00|25.7|25.56|25.6|25.46|25.72|25.58|25.56|25.42|169
1730882100000|2024-11-06 08:35:00|25.61|25.47|25.81|25.67|25.82|25.68|25.61|25.47|120
1730882400000|2024-11-06 08:40:00|25.8|25.66|25.89|25.75|25.9|25.76|25.78|25.64|58
1730882700000|2024-11-06 08:45:00|25.9|25.76|25.82|25.68|25.91|25.77|25.8|25.66|98
1730883000000|2024-11-06 08:50:00|25.83|25.69|25.92|25.78|25.92|25.78|25.83|25.69|82
1730883300000|2024-11-06 08:55:00|25.91|25.77|25.92|25.78|25.95|25.81|25.87|25.73|82
1730883600000|2024-11-06 09:00:00|25.93|25.79|26.02|25.88|26.04|25.9|25.93|25.79|70
1730883900000|2024-11-06 09:05:00|26.01|25.87|26.05|25.91|26.09|25.95|25.95|25.81|69
1730884200000|2024-11-06 09:10:00|26.04|25.9|26.02|25.88|26.06|25.92|25.99|25.85|51
1730884500000|2024-11-06 09:15:00|26.03|25.89|26.05|25.91|26.09|25.95|26.01|25.87|67
1730884800000|2024-11-06 09:20:00|26.04|25.9|26.07|25.93|26.08|25.94|26.02|25.88|96
1730885100000|2024-11-06 09:25:00|26.09|25.95|26.11|25.97|26.12|25.98|26.08|25.94|13
1730885400000|2024-11-06 09:30:00|26.12|25.98|26.2|26.06|26.2|26.06|26.09|25.95|58
1730885700000|2024-11-06 09:35:00|26.19|26.05|26.22|26.08|26.23|26.09|26.19|26.05|66
1730886000000|2024-11-06 09:40:00|26.23|26.09|26.13|25.99|26.24|26.1|26.13|25.99|57
1730886300000|2024-11-06 09:45:00|26.12|25.98|26.14|26|26.18|26.04|26.12|25.98|79
1730886600000|2024-11-06 09:50:00|26.13|25.99|26.16|26.02|26.19|26.05|26.13|25.99|76
1730886900000|2024-11-06 09:55:00|26.17|26.03|26.15|26.01|26.17|26.03|26.12|25.98|53
1730887200000|2024-11-06 10:00:00|26.16|26.02|26.12|25.98|26.19|26.05|26.11|25.97|63
1730887500000|2024-11-06 10:05:00|26.13|25.99|26.09|25.95|26.13|25.99|26.09|25.95|15
1730887800000|2024-11-06 10:10:00|26.1|25.96|26.09|25.95|26.1|25.96|26.06|25.92|44
1730888100000|2024-11-06 10:15:00|26.08|25.94|26.12|25.98|26.15|26.01|26.08|25.94|53
1730888400000|2024-11-06 10:20:00|26.13|25.99|26.14|26|26.17|26.03|26.11|25.97|28
1730888700000|2024-11-06 10:25:00|26.15|26.01|26.15|26.01|26.18|26.04|26.14|26|27
1730889000000|2024-11-06 10:30:00|26.14|26|26.21|26.07|26.22|26.08|26.1|25.96|58
1730889300000|2024-11-06 10:35:00|26.22|26.08|26.25|26.11|26.25|26.11|26.21|26.07|64
1730889600000|2024-11-06 10:40:00|26.26|26.12|26.29|26.15|26.3|26.16|26.25|26.11|44
1730889900000|2024-11-06 10:45:00|26.3|26.16|26.27|26.13|26.32|26.18|26.27|26.13|54
1730890200000|2024-11-06 10:50:00|26.26|26.12|26.25|26.11|26.27|26.13|26.25|26.11|22
1730890500000|2024-11-06 10:55:00|26.27|26.13|26.28|26.14|26.3|26.16|26.27|26.13|13
1730890800000|2024-11-06 11:00:00|26.27|26.13|26.23|26.09|26.3|26.16|26.21|26.07|58
1730891100000|2024-11-06 11:05:00|26.24|26.1|26.24|26.1|26.24|26.1|26.19|26.05|37
1730891400000|2024-11-06 11:10:00|26.25|26.11|26.29|26.15|26.3|26.16|26.24|26.1|33
1730891700000|2024-11-06 11:15:00|26.28|26.14|26.36|26.22|26.36|26.22|26.26|26.12|21
1730892000000|2024-11-06 11:20:00|26.35|26.21|26.32|26.18|26.36|26.22|26.28|26.14|72
1730892300000|2024-11-06 11:25:00|26.31|26.17|26.38|26.24|26.38|26.24|26.31|26.17|38
1730892600000|2024-11-06 11:30:00|26.37|26.23|26.37|26.23|26.4|26.26|26.32|26.18|89
1730892900000|2024-11-06 11:35:00|26.36|26.22|26.42|26.28|26.42|26.28|26.35|26.21|57
1730893200000|2024-11-06 11:40:00|26.41|26.27|26.39|26.25|26.41|26.27|26.36|26.22|65
1730893500000|2024-11-06 11:45:00|26.4|26.26|26.35|26.21|26.41|26.27|26.34|26.2|77
1730893800000|2024-11-06 11:50:00|26.34|26.2|26.34|26.2|26.36|26.22|26.33|26.19|59
1730894100000|2024-11-06 11:55:00|26.35|26.21|26.43|26.29|26.43|26.29|26.35|26.21|53
1730894400000|2024-11-06 12:00:00|26.42|26.28|26.52|26.38|26.52|26.38|26.42|26.28|64
1730894700000|2024-11-06 12:05:00|26.51|26.37|26.6|26.46|26.62|26.48|26.5|26.36|70
1730895000000|2024-11-06 12:10:00|26.59|26.45|26.49|26.35|26.61|26.47|26.48|26.34|65
1730895300000|2024-11-06 12:15:00|26.5|26.36|26.52|26.38|26.54|26.4|26.5|26.36|101
1730895600000|2024-11-06 12:20:00|26.51|26.37|26.48|26.34|26.52|26.38|26.45|26.31|87
1730895900000|2024-11-06 12:25:00|26.49|26.35|26.51|26.37|26.56|26.42|26.49|26.35|64
1730896200000|2024-11-06 12:30:00|26.52|26.38|26.52|26.38|26.55|26.41|26.5|26.36|55
1730896500000|2024-11-06 12:35:00|26.51|26.37|26.46|26.32|26.53|26.39|26.45|26.31|32
1730896800000|2024-11-06 12:40:00|26.45|26.31|26.46|26.32|26.52|26.38|26.45|26.31|24
1730897100000|2024-11-06 12:45:00|26.47|26.33|26.45|26.31|26.53|26.39|26.45|26.31|51
1730897400000|2024-11-06 12:50:00|26.44|26.3|26.51|26.37|26.52|26.38|26.44|26.3|56
1730897700000|2024-11-06 12:55:00|26.52|26.38|26.43|26.29|26.52|26.38|26.42|26.28|58
1730898000000|2024-11-06 13:00:00|26.44|26.3|26.41|26.27|26.48|26.34|26.38|26.24|74
1730898300000|2024-11-06 13:05:00|26.42|26.28|26.34|26.2|26.43|26.29|26.34|26.2|91
1730898600000|2024-11-06 13:10:00|26.35|26.21|26.4|26.26|26.43|26.29|26.34|26.2|50
1730898900000|2024-11-06 13:15:00|26.41|26.27|26.31|26.17|26.44|26.3|26.28|26.14|111
1730899200000|2024-11-06 13:20:00|26.32|26.18|26.31|26.17|26.34|26.2|26.26|26.12|146
1730899500000|2024-11-06 13:25:00|26.32|26.18|26.4|26.26|26.41|26.27|26.31|26.17|33
1730899800000|2024-11-06 13:30:00|26.41|26.27|26.48|26.34|26.48|26.34|26.37|26.23|80
1730900100000|2024-11-06 13:35:00|26.49|26.35|26.45|26.31|26.49|26.35|26.41|26.27|51
1730900400000|2024-11-06 13:40:00|26.44|26.3|26.43|26.29|26.48|26.34|26.43|26.29|74
1730900700000|2024-11-06 13:45:00|26.42|26.28|26.53|26.39|26.54|26.4|26.41|26.27|96
1730901000000|2024-11-06 13:50:00|26.54|26.4|26.51|26.37|26.57|26.43|26.51|26.37|50
1730901300000|2024-11-06 13:55:00|26.5|26.36|26.58|26.44|26.59|26.45|26.49|26.35|89
1730901600000|2024-11-06 14:00:00|26.59|26.45|26.56|26.42|26.67|26.53|26.56|26.42|78
1730901900000|2024-11-06 14:05:00|26.57|26.43|26.55|26.41|26.57|26.43|26.5|26.36|111
1730902200000|2024-11-06 14:10:00|26.56|26.42|26.58|26.44|26.59|26.45|26.47|26.33|71
1730902500000|2024-11-06 14:15:00|26.59|26.45|26.53|26.39|26.62|26.48|26.49|26.35|79
1730902800000|2024-11-06 14:20:00|26.54|26.4|26.51|26.37|26.59|26.45|26.48|26.34|46
1730903100000|2024-11-06 14:25:00|26.52|26.38|26.56|26.42|26.57|26.43|26.49|26.35|33
1730903400000|2024-11-06 14:30:00|26.55|26.41|26.59|26.45|26.66|26.52|26.53|26.39|142
1730903700000|2024-11-06 14:35:00|26.58|26.44|26.61|26.47|26.64|26.5|26.56|26.42|100
1730904000000|2024-11-06 14:40:00|26.62|26.48|26.47|26.33|26.65|26.51|26.47|26.33|96
1730904300000|2024-11-06 14:45:00|26.48|26.34|26.31|26.17|26.48|26.34|26.29|26.15|150
1730904600000|2024-11-06 14:50:00|26.3|26.16|26.16|26.02|26.3|26.16|26.15|26.01|140
1730904900000|2024-11-06 14:55:00|26.17|26.03|26.14|26|26.19|26.05|26.12|25.98|102
1730905200000|2024-11-06 15:00:00|26.13|25.99|26.16|26.02|26.27|26.13|26.09|25.95|125
1730905500000|2024-11-06 15:05:00|26.17|26.03|26.25|26.11|26.26|26.12|26.1|25.96|108
1730905800000|2024-11-06 15:10:00|26.26|26.12|26.33|26.19|26.34|26.2|26.26|26.12|144
1730906100000|2024-11-06 15:15:00|26.32|26.18|26.41|26.27|26.42|26.28|26.23|26.09|116
1730906400000|2024-11-06 15:20:00|26.4|26.26|26.35|26.21|26.43|26.29|26.31|26.17|151
1730906700000|2024-11-06 15:25:00|26.34|26.2|26.32|26.18|26.38|26.24|26.31|26.17|82
1730907000000|2024-11-06 15:30:00|26.31|26.17|26.15|26.01|26.31|26.17|26.14|26|85
1730907300000|2024-11-06 15:35:00|26.16|26.02|26.18|26.04|26.2|26.06|26.13|25.99|125
1730907600000|2024-11-06 15:40:00|26.19|26.05|26.21|26.07|26.26|26.12|26.15|26.01|93
1730907900000|2024-11-06 15:45:00|26.22|26.08|26.3|26.16|26.32|26.18|26.22|26.08|94
1730908200000|2024-11-06 15:50:00|26.29|26.15|26.26|26.12|26.31|26.17|26.22|26.08|110
1730908500000|2024-11-06 15:55:00|26.27|26.13|26.24|26.1|26.31|26.17|26.23|26.09|95
1730908800000|2024-11-06 16:00:00|26.25|26.11|26.28|26.14|26.35|26.21|26.23|26.09|90
1730909100000|2024-11-06 16:05:00|26.27|26.13|26.24|26.1|26.31|26.17|26.22|26.08|109
1730909400000|2024-11-06 16:10:00|26.25|26.11|26.28|26.14|26.28|26.14|26.23|26.09|65
1730909700000|2024-11-06 16:15:00|26.29|26.15|26.21|26.07|26.3|26.16|26.2|26.06|97
1730910000000|2024-11-06 16:20:00|26.2|26.06|26.12|25.98|26.22|26.08|26.11|25.97|141
1730910300000|2024-11-06 16:25:00|26.11|25.97|26.22|26.08|26.23|26.09|26.11|25.97|68
1730910600000|2024-11-06 16:30:00|26.23|26.09|26.28|26.14|26.29|26.15|26.21|26.07|92
1730910900000|2024-11-06 16:35:00|26.27|26.13|26.36|26.22|26.37|26.23|26.26|26.12|55
1730911200000|2024-11-06 16:40:00|26.35|26.21|26.32|26.18|26.36|26.22|26.31|26.17|62
1730911500000|2024-11-06 16:45:00|26.31|26.17|26.33|26.19|26.34|26.2|26.29|26.15|93
1730911800000|2024-11-06 16:50:00|26.32|26.18|26.35|26.21|26.35|26.21|26.29|26.15|80
1730912100000|2024-11-06 16:55:00|26.36|26.22|26.39|26.25|26.39|26.25|26.34|26.2|58
1730912400000|2024-11-06 17:00:00|26.38|26.24|26.4|26.26|26.41|26.27|26.29|26.15|117
1730912700000|2024-11-06 17:05:00|26.41|26.27|26.45|26.31|26.47|26.33|26.35|26.21|75
1730913000000|2024-11-06 17:10:00|26.44|26.3|26.45|26.31|26.47|26.33|26.43|26.29|52
1730913300000|2024-11-06 17:15:00|26.44|26.3|26.45|26.31|26.48|26.34|26.44|26.3|54
1730913600000|2024-11-06 17:20:00|26.44|26.3|26.4|26.26|26.44|26.3|26.34|26.2|94
1730913900000|2024-11-06 17:25:00|26.41|26.27|26.37|26.23|26.41|26.27|26.37|26.23|71
1730914200000|2024-11-06 17:30:00|26.38|26.24|26.41|26.27|26.41|26.27|26.36|26.22|52
1730914500000|2024-11-06 17:35:00|26.4|26.26|26.43|26.29|26.44|26.3|26.39|26.25|98
1730914800000|2024-11-06 17:40:00|26.42|26.28|26.45|26.31|26.46|26.32|26.41|26.27|52
1730915100000|2024-11-06 17:45:00|26.46|26.32|26.42|26.28|26.48|26.34|26.42|26.28|17
1730915400000|2024-11-06 17:50:00|26.41|26.27|26.4|26.26|26.41|26.27|26.39|26.25|12
1730915700000|2024-11-06 17:55:00|26.41|26.27|26.46|26.32|26.46|26.32|26.4|26.26|44
1730916000000|2024-11-06 18:00:00|26.47|26.33|26.51|26.37|26.51|26.37|26.45|26.31|19
1730916300000|2024-11-06 18:05:00|26.52|26.38|26.56|26.42|26.57|26.43|26.5|26.36|51
1730916600000|2024-11-06 18:10:00|26.55|26.41|26.55|26.41|26.57|26.43|26.54|26.4|49
1730916900000|2024-11-06 18:15:00|26.56|26.42|26.52|26.38|26.56|26.42|26.5|26.36|37
1730917200000|2024-11-06 18:20:00|26.53|26.39|26.51|26.37|26.53|26.39|26.49|26.35|37
1730917500000|2024-11-06 18:25:00|26.52|26.38|26.58|26.44|26.59|26.45|26.51|26.37|49
1730917800000|2024-11-06 18:30:00|26.57|26.43|26.58|26.44|26.6|26.46|26.56|26.42|42
1730918100000|2024-11-06 18:35:00|26.59|26.45|26.56|26.42|26.59|26.45|26.53|26.39|48
1730918400000|2024-11-06 18:40:00|26.55|26.41|26.59|26.45|26.59|26.45|26.54|26.4|43
1730918700000|2024-11-06 18:45:00|26.58|26.44|26.58|26.44|26.59|26.45|26.53|26.39|31
1730919000000|2024-11-06 18:50:00|26.59|26.45|26.62|26.48|26.63|26.49|26.59|26.45|96
1730919300000|2024-11-06 18:55:00|26.61|26.47|26.61|26.47|26.61|26.47|26.61|26.47|1
1730919600000|2024-11-06 19:00:00|26.6|26.46|26.56|26.42|26.6|26.46|26.52|26.38|27
1730919900000|2024-11-06 19:05:00|26.54|26.4|26.55|26.41|26.58|26.44|26.52|26.38|61
1730920200000|2024-11-06 19:10:00|26.56|26.42|26.57|26.43|26.58|26.44|26.5|26.36|116
1730920500000|2024-11-06 19:15:00|26.56|26.42|26.58|26.44|26.6|26.46|26.53|26.39|97
1730920800000|2024-11-06 19:20:00|26.59|26.45|26.56|26.42|26.59|26.45|26.56|26.42|78
1730921100000|2024-11-06 19:25:00|26.57|26.43|26.58|26.44|26.62|26.48|26.56|26.42|50
1730921400000|2024-11-06 19:30:00|26.59|26.45|26.55|26.41|26.62|26.48|26.54|26.4|65
1730921700000|2024-11-06 19:35:00|26.56|26.42|26.56|26.42|26.58|26.44|26.54|26.4|49
1730922000000|2024-11-06 19:40:00|26.55|26.41|26.62|26.48|26.66|26.52|26.55|26.41|52
1730922300000|2024-11-06 19:45:00|26.63|26.49|26.6|26.46|26.65|26.51|26.59|26.45|47
1730922600000|2024-11-06 19:50:00|26.61|26.47|26.67|26.53|26.72|26.58|26.57|26.43|160
1730922900000|2024-11-06 19:55:00|26.68|26.54|26.68|26.54|26.68|26.54|26.62|26.48|110
1730923200000|2024-11-06 20:00:00|26.67|26.53|26.54|26.4|26.69|26.55|26.54|26.4|68
1730923500000|2024-11-06 20:05:00|26.53|26.39|26.62|26.48|26.63|26.49|26.53|26.39|84
1730923800000|2024-11-06 20:10:00|26.61|26.47|26.66|26.52|26.67|26.53|26.61|26.47|115
1730924100000|2024-11-06 20:15:00|26.65|26.51|26.62|26.48|26.67|26.53|26.61|26.47|116
1730924400000|2024-11-06 20:20:00|26.63|26.49|26.66|26.52|26.67|26.53|26.62|26.48|122
1730924700000|2024-11-06 20:25:00|26.67|26.53|26.61|26.47|26.68|26.54|26.6|26.46|91
1730925000000|2024-11-06 20:30:00|26.62|26.48|26.55|26.41|26.65|26.51|26.53|26.39|80
1730925300000|2024-11-06 20:35:00|26.56|26.42|26.58|26.44|26.6|26.46|26.55|26.41|119
1730925600000|2024-11-06 20:40:00|26.59|26.45|26.67|26.53|26.67|26.53|26.57|26.43|67
1730925900000|2024-11-06 20:45:00|26.66|26.52|26.64|26.5|26.68|26.54|26.6|26.46|77
1730926200000|2024-11-06 20:50:00|26.63|26.49|26.67|26.53|26.7|26.56|26.58|26.44|94
1730926500000|2024-11-06 20:55:00|26.68|26.54|26.63|26.49|26.73|26.59|26.63|26.49|142
1730926800000|2024-11-06 21:00:00|26.62|26.48|26.56|26.42|26.68|26.54|26.56|26.42|153
1730927100000|2024-11-06 21:05:00|26.55|26.41|26.61|26.47|26.61|26.47|26.55|26.41|123
1730927400000|2024-11-06 21:10:00|26.6|26.46|26.66|26.52|26.68|26.54|26.6|26.46|123
1730927700000|2024-11-06 21:15:00|26.67|26.53|26.6|26.46|26.7|26.56|26.6|26.46|138
1730928000000|2024-11-06 21:20:00|26.59|26.45|26.8|26.66|26.83|26.69|26.59|26.45|176
1730928300000|2024-11-06 21:25:00|26.79|26.65|26.62|26.48|26.79|26.65|26.61|26.47|109
1730928600000|2024-11-06 21:30:00|26.61|26.47|26.69|26.55|26.69|26.55|26.6|26.46|106
1730928900000|2024-11-06 21:35:00|26.68|26.54|26.73|26.59|26.75|26.61|26.65|26.51|53
1730929200000|2024-11-06 21:40:00|26.74|26.6|26.78|26.64|26.79|26.65|26.72|26.58|109
1730929500000|2024-11-06 21:45:00|26.79|26.65|26.74|26.6|26.79|26.65|26.7|26.56|116
1730929800000|2024-11-06 21:50:00|26.75|26.61|26.78|26.64|26.81|26.67|26.74|26.6|110
1730930100000|2024-11-06 21:55:00|26.79|26.65|26.83|26.69|26.83|26.69|26.77|26.63|85
1730930400000|2024-11-06 22:00:00|26.84|26.7|26.82|26.68|26.87|26.73|26.82|26.68|79
1730930700000|2024-11-06 22:05:00|26.81|26.67|26.81|26.67|26.82|26.68|26.77|26.63|128
1730931000000|2024-11-06 22:10:00|26.8|26.66|26.73|26.59|26.81|26.67|26.73|26.59|72
1730931300000|2024-11-06 22:15:00|26.72|26.58|26.79|26.65|26.79|26.65|26.69|26.55|58
1730931600000|2024-11-06 22:20:00|26.8|26.66|26.8|26.66|26.84|26.7|26.8|26.66|60
1730931900000|2024-11-06 22:25:00|26.81|26.67|26.81|26.67|26.83|26.69|26.79|26.65|59
1730932200000|2024-11-06 22:30:00|26.8|26.66|26.8|26.66|26.82|26.68|26.79|26.65|59
1730932500000|2024-11-06 22:35:00|26.79|26.65|26.86|26.72|26.86|26.72|26.79|26.65|22
1730932800000|2024-11-06 22:40:00|26.87|26.73|26.99|26.85|26.99|26.85|26.87|26.73|73
1730933100000|2024-11-06 22:45:00|27|26.86|27.06|26.92|27.06|26.92|26.93|26.79|77
1730933400000|2024-11-06 22:50:00|27.07|26.93|27.32|27.18|27.37|27.23|27.07|26.93|112
1730933700000|2024-11-06 22:55:00|27.33|27.19|27.3|27.16|27.34|27.2|27.28|27.14|54
1730934000000|2024-11-06 23:00:00|27.31|27.17|27.22|27.08|27.38|27.24|27.2|27.06|83
1730934300000|2024-11-06 23:05:00|27.23|27.09|27.2|27.06|27.3|27.16|27.19|27.05|109
1730934600000|2024-11-06 23:10:00|27.19|27.05|27.17|27.03|27.26|27.12|27.13|26.99|114
1730934900000|2024-11-06 23:15:00|27.16|27.02|27.27|27.13|27.27|27.13|27.16|27.02|112
1730935200000|2024-11-06 23:20:00|27.26|27.12|27.24|27.1|27.28|27.14|27.22|27.08|89
1730935500000|2024-11-06 23:25:00|27.25|27.11|27.24|27.1|27.25|27.11|27.22|27.08|49
1730935800000|2024-11-06 23:30:00|27.23|27.09|27.1|26.96|27.24|27.1|27.08|26.94|90
1730936100000|2024-11-06 23:35:00|27.11|26.97|27.09|26.95|27.11|26.97|27.07|26.93|81
1730936400000|2024-11-06 23:40:00|27.1|26.96|27.07|26.93|27.11|26.97|27.05|26.91|32
1730936700000|2024-11-06 23:45:00|27.08|26.94|27.09|26.95|27.17|27.03|27.06|26.92|86
1730937000000|2024-11-06 23:50:00|27.1|26.96|27.1|26.96|27.1|26.96|27.07|26.93|61
1730937300000|2024-11-06 23:55:00|27.09|26.95|27.09|26.95|27.11|26.97|27.08|26.94|49
1730937600000|2024-11-07 00:00:00|27.08|26.94|27.1|26.96|27.15|27.01|27.08|26.94|96
1730937900000|2024-11-07 00:05:00|27.09|26.95|27.05|26.91|27.11|26.97|27.03|26.89|106
1730938200000|2024-11-07 00:10:00|27.06|26.92|27.15|27.01|27.17|27.03|27.06|26.92|128
1730938500000|2024-11-07 00:15:00|27.14|27|27.3|27.16|27.32|27.18|27.14|27|131
1730938800000|2024-11-07 00:20:00|27.29|27.15|27.3|27.16|27.31|27.17|27.27|27.13|120
1730939100000|2024-11-07 00:25:00|27.29|27.15|27.35|27.21|27.41|27.27|27.27|27.13|113
1730939400000|2024-11-07 00:30:00|27.34|27.2|27.27|27.13|27.37|27.23|27.26|27.12|114
1730939700000|2024-11-07 00:35:00|27.22|27.08|27.2|27.06|27.22|27.08|27.2|27.06|3
1730940000000|2024-11-07 00:40:00|27.19|27.05|27.29|27.15|27.34|27.2|27.19|27.05|95
1730940300000|2024-11-07 00:45:00|27.3|27.16|27.14|27|27.3|27.16|27.14|27|93
1730940600000|2024-11-07 00:50:00|27.13|26.99|27.25|27.11|27.26|27.12|27.13|26.99|108
1730940900000|2024-11-07 00:55:00|27.26|27.12|27.28|27.14|27.28|27.14|27.24|27.1|7
1730941200000|2024-11-07 01:00:00|27.4|27.26|27.44|27.3|27.51|27.37|27.37|27.23|91
1730941500000|2024-11-07 01:05:00|27.43|27.29|27.51|27.37|27.53|27.39|27.43|27.29|119
1730941800000|2024-11-07 01:10:00|27.52|27.38|27.56|27.42|27.56|27.42|27.46|27.32|135
1730942100000|2024-11-07 01:15:00|27.55|27.41|27.57|27.43|27.57|27.43|27.46|27.32|113
1730942400000|2024-11-07 01:20:00|27.56|27.42|27.6|27.46|27.61|27.47|27.49|27.35|63
1730942700000|2024-11-07 01:25:00|27.59|27.45|27.7|27.56|27.73|27.59|27.59|27.45|148
1730943000000|2024-11-07 01:30:00|27.69|27.55|27.74|27.6|27.75|27.61|27.66|27.52|95
1730943300000|2024-11-07 01:35:00|27.75|27.61|27.95|27.81|27.95|27.81|27.74|27.6|139
1730943600000|2024-11-07 01:40:00|27.94|27.8|27.71|27.57|27.95|27.81|27.71|27.57|98
1730943900000|2024-11-07 01:45:00|27.7|27.56|27.66|27.52|27.8|27.66|27.62|27.48|198
1730944200000|2024-11-07 01:50:00|27.67|27.53|27.56|27.42|27.69|27.55|27.55|27.41|135
1730944500000|2024-11-07 01:55:00|27.55|27.41|27.56|27.42|27.61|27.47|27.55|27.41|132
1730944800000|2024-11-07 02:00:00|27.55|27.41|27.67|27.53|27.69|27.55|27.55|27.41|156
1730945100000|2024-11-07 02:05:00|27.68|27.54|27.74|27.6|27.79|27.65|27.65|27.51|111
1730945400000|2024-11-07 02:10:00|27.75|27.61|27.73|27.59|27.75|27.61|27.73|27.59|5
1730945700000|2024-11-07 02:15:00|27.83|27.69|27.83|27.69|27.87|27.73|27.81|27.67|73
1730946000000|2024-11-07 02:20:00|27.84|27.7|27.85|27.71|27.95|27.81|27.83|27.69|61
1730946300000|2024-11-07 02:25:00|27.86|27.72|27.87|27.73|27.87|27.73|27.86|27.72|2
1730946600000|2024-11-07 02:30:00|27.86|27.72|27.82|27.68|27.92|27.78|27.81|27.67|136
1730946900000|2024-11-07 02:35:00|27.81|27.67|27.88|27.74|27.89|27.75|27.79|27.65|92
1730947200000|2024-11-07 02:40:00|27.89|27.75|27.92|27.78|27.98|27.84|27.88|27.74|86
1730947500000|2024-11-07 02:45:00|27.93|27.79|28|27.86|28|27.86|27.92|27.78|98
1730947800000|2024-11-07 02:50:00|28.01|27.87|28.06|27.92|28.06|27.92|28.01|27.87|60
1730948100000|2024-11-07 02:55:00|28.05|27.91|28.05|27.91|28.06|27.92|28.04|27.9|57
1730948400000|2024-11-07 03:00:00|28.06|27.92|27.95|27.81|28.07|27.93|27.95|27.81|76
1730948700000|2024-11-07 03:05:00|27.94|27.8|27.86|27.72|27.94|27.8|27.83|27.69|81
1730949000000|2024-11-07 03:10:00|27.87|27.73|27.89|27.75|27.99|27.85|27.85|27.71|96
1730949300000|2024-11-07 03:15:00|27.9|27.76|27.9|27.76|28|27.86|27.86|27.72|190
1730949600000|2024-11-07 03:20:00|27.91|27.77|28|27.86|28|27.86|27.87|27.73|122
1730949900000|2024-11-07 03:25:00|27.99|27.85|28.05|27.91|28.08|27.94|27.96|27.82|104
1730950200000|2024-11-07 03:30:00|28.06|27.92|27.96|27.82|28.07|27.93|27.96|27.82|101
1730950500000|2024-11-07 03:35:00|27.95|27.81|27.85|27.71|27.97|27.83|27.85|27.71|97
1730950800000|2024-11-07 03:40:00|27.84|27.7|27.9|27.76|27.92|27.78|27.84|27.7|63
1730951100000|2024-11-07 03:45:00|27.91|27.77|27.85|27.71|27.94|27.8|27.85|27.71|53
1730951400000|2024-11-07 03:50:00|27.84|27.7|27.81|27.67|27.87|27.73|27.8|27.66|46
1730951700000|2024-11-07 03:55:00|27.8|27.66|27.78|27.64|27.81|27.67|27.77|27.63|27
1730952000000|2024-11-07 04:00:00|27.79|27.65|27.75|27.61|27.82|27.68|27.74|27.6|59
1730952300000|2024-11-07 04:05:00|27.74|27.6|27.72|27.58|27.76|27.62|27.72|27.58|49
1730952600000|2024-11-07 04:10:00|27.73|27.59|27.64|27.5|27.74|27.6|27.64|27.5|40
1730952900000|2024-11-07 04:15:00|27.62|27.48|27.58|27.44|27.62|27.48|27.58|27.44|38
1730953200000|2024-11-07 04:20:00|27.57|27.43|27.61|27.47|27.62|27.48|27.57|27.43|47
1730953500000|2024-11-07 04:25:00|27.6|27.46|27.52|27.38|27.61|27.47|27.5|27.36|42
1730953800000|2024-11-07 04:30:00|27.53|27.39|27.55|27.41|27.6|27.46|27.53|27.39|63
1730954100000|2024-11-07 04:35:00|27.54|27.4|27.46|27.32|27.56|27.42|27.46|27.32|51
1730954400000|2024-11-07 04:40:00|27.47|27.33|27.27|27.13|27.47|27.33|27.27|27.13|76
1730954700000|2024-11-07 04:45:00|27.28|27.14|27.3|27.16|27.38|27.24|27.24|27.1|111
1730955000000|2024-11-07 04:50:00|27.31|27.17|27.41|27.27|27.43|27.29|27.31|27.17|81
1730955300000|2024-11-07 04:55:00|27.42|27.28|27.37|27.23|27.42|27.28|27.34|27.2|71
1730955600000|2024-11-07 05:00:00|27.36|27.22|27.34|27.2|27.4|27.26|27.31|27.17|93
1730955900000|2024-11-07 05:05:00|27.35|27.21|27.28|27.14|27.35|27.21|27.27|27.13|62
1730956200000|2024-11-07 05:10:00|27.27|27.13|27.27|27.13|27.29|27.15|27.24|27.1|45
1730956500000|2024-11-07 05:15:00|27.26|27.12|27.21|27.07|27.26|27.12|27.19|27.05|54
1730956800000|2024-11-07 05:20:00|27.22|27.08|27.32|27.18|27.32|27.18|27.21|27.07|51
1730957100000|2024-11-07 05:25:00|27.31|27.17|27.35|27.21|27.35|27.21|27.3|27.16|71
1730957400000|2024-11-07 05:30:00|27.34|27.2|27.29|27.15|27.36|27.22|27.29|27.15|56
1730957700000|2024-11-07 05:35:00|27.28|27.14|27.29|27.15|27.33|27.19|27.28|27.14|54
1730958000000|2024-11-07 05:40:00|27.3|27.16|27.29|27.15|27.31|27.17|27.28|27.14|28
1730958300000|2024-11-07 05:45:00|27.27|27.13|27.26|27.12|27.28|27.14|27.23|27.09|41
1730958600000|2024-11-07 05:50:00|27.27|27.13|27.28|27.14|27.3|27.16|27.25|27.11|58
1730958900000|2024-11-07 05:55:00|27.29|27.15|27.26|27.12|27.3|27.16|27.25|27.11|42
1730959200000|2024-11-07 06:00:00|27.27|27.13|27.19|27.05|27.3|27.16|27.19|27.05|49
1730959500000|2024-11-07 06:05:00|27.2|27.06|27.12|26.98|27.2|27.06|27.11|26.97|61
1730959800000|2024-11-07 06:10:00|27.13|26.99|27.05|26.91|27.17|27.03|27.04|26.9|69
1730960100000|2024-11-07 06:15:00|27.06|26.92|27.21|27.07|27.22|27.08|27.06|26.92|73
1730960400000|2024-11-07 06:20:00|27.2|27.06|27.23|27.09|27.23|27.09|27.15|27.01|70
1730960700000|2024-11-07 06:25:00|27.22|27.08|27.15|27.01|27.24|27.1|27.15|27.01|62
1730961000000|2024-11-07 06:30:00|27.14|27|27.05|26.91|27.14|27|27.05|26.91|23
1730961300000|2024-11-07 06:35:00|27.04|26.9|26.98|26.84|27.08|26.94|26.98|26.84|89
1730961600000|2024-11-07 06:40:00|26.99|26.85|26.9|26.76|26.99|26.85|26.88|26.74|131
1730961900000|2024-11-07 06:45:00|26.91|26.77|26.83|26.69|26.94|26.8|26.82|26.68|115
1730962200000|2024-11-07 06:50:00|26.84|26.7|27.01|26.87|27.01|26.87|26.83|26.69|160
1730962500000|2024-11-07 06:55:00|27.02|26.88|27.04|26.9|27.06|26.92|27.01|26.87|191
1730962800000|2024-11-07 07:00:00|27.03|26.89|26.98|26.84|27.05|26.91|26.98|26.84|90
1730963100000|2024-11-07 07:05:00|26.99|26.85|27.03|26.89|27.03|26.89|26.96|26.82|113
1730963400000|2024-11-07 07:10:00|27.02|26.88|27.05|26.91|27.06|26.92|27|26.86|124
1730963700000|2024-11-07 07:15:00|27.06|26.92|27.05|26.91|27.06|26.92|27.02|26.88|134
1730964000000|2024-11-07 07:20:00|27.04|26.9|27.11|26.97|27.11|26.97|27.04|26.9|74
1730964300000|2024-11-07 07:25:00|27.07|26.93|27.07|26.93|27.08|26.94|27.06|26.92|13
1730964600000|2024-11-07 07:30:00|27.06|26.92|27.06|26.92|27.11|26.97|27.06|26.92|33
1730964900000|2024-11-07 07:35:00|27.07|26.93|27.07|26.93|27.08|26.94|27.04|26.9|51
1730965200000|2024-11-07 07:40:00|27.08|26.94|27.04|26.9|27.11|26.97|27|26.86|81
1730965500000|2024-11-07 07:45:00|27.05|26.91|27.03|26.89|27.05|26.91|27.02|26.88|57
1730965800000|2024-11-07 07:50:00|27.04|26.9|27.02|26.88|27.07|26.93|27.01|26.87|43
1730966100000|2024-11-07 07:55:00|27.01|26.87|27|26.86|27.04|26.9|27|26.86|36
1730966400000|2024-11-07 08:00:00|26.99|26.85|27.06|26.92|27.09|26.95|26.99|26.85|50
1730966700000|2024-11-07 08:05:00|27.05|26.91|27.19|27.05|27.19|27.05|27.05|26.91|41
1730967000000|2024-11-07 08:10:00|27.18|27.04|27.16|27.02|27.18|27.04|27.15|27.01|49
1730967300000|2024-11-07 08:15:00|27.17|27.03|27.15|27.01|27.18|27.04|27.13|26.99|77
1730967600000|2024-11-07 08:20:00|27.17|27.03|27.11|26.97|27.18|27.04|27.1|26.96|67
1730967900000|2024-11-07 08:25:00|27.1|26.96|27.12|26.98|27.13|26.99|27.09|26.95|63
1730968200000|2024-11-07 08:30:00|27.11|26.97|27.16|27.02|27.16|27.02|27.09|26.95|58
1730968500000|2024-11-07 08:35:00|27.15|27.01|27.15|27.01|27.16|27.02|27.12|26.98|41
1730968800000|2024-11-07 08:40:00|27.14|27|27.15|27.01|27.15|27.01|27.13|26.99|38
1730969100000|2024-11-07 08:45:00|27.14|27|27.14|27|27.15|27.01|27.13|26.99|43
1730969400000|2024-11-07 08:50:00|27.13|26.99|27.14|27|27.14|27|27.1|26.96|56
1730969700000|2024-11-07 08:55:00|27.13|26.99|27.17|27.03|27.17|27.03|27.13|26.99|47
1730970000000|2024-11-07 09:00:00|27.16|27.02|27.07|26.93|27.17|27.03|27.07|26.93|74
1730970300000|2024-11-07 09:05:00|27.08|26.94|26.98|26.84|27.11|26.97|26.95|26.81|97
1730970600000|2024-11-07 09:10:00|26.97|26.83|26.94|26.8|26.99|26.85|26.92|26.78|66
1730970900000|2024-11-07 09:15:00|26.95|26.81|26.95|26.81|26.98|26.84|26.95|26.81|47
1730971200000|2024-11-07 09:20:00|26.96|26.82|26.96|26.82|26.97|26.83|26.91|26.77|75
1730971500000|2024-11-07 09:25:00|26.97|26.83|27|26.86|27.01|26.87|26.95|26.81|52
1730971800000|2024-11-07 09:30:00|27.01|26.87|27.02|26.88|27.03|26.89|26.99|26.85|60
1730972100000|2024-11-07 09:35:00|27.03|26.89|27|26.86|27.04|26.9|26.98|26.84|108
1730972400000|2024-11-07 09:40:00|26.99|26.85|27.02|26.88|27.02|26.88|26.99|26.85|58
1730972700000|2024-11-07 09:45:00|27.03|26.89|27.04|26.9|27.06|26.92|27.02|26.88|26
1730973000000|2024-11-07 09:50:00|27.03|26.89|27.02|26.88|27.04|26.9|26.98|26.84|48
1730973300000|2024-11-07 09:55:00|27.01|26.87|27.01|26.87|27.02|26.88|26.98|26.84|23
1730973600000|2024-11-07 10:00:00|27|26.86|26.87|26.73|27.01|26.87|26.85|26.71|68
1730973900000|2024-11-07 10:05:00|26.86|26.72|26.85|26.71|26.88|26.74|26.84|26.7|92
1730974200000|2024-11-07 10:10:00|26.84|26.7|26.92|26.78|26.93|26.79|26.84|26.7|63
1730974500000|2024-11-07 10:15:00|26.91|26.77|26.93|26.79|26.93|26.79|26.9|26.76|93
1730974800000|2024-11-07 10:20:00|26.92|26.78|26.92|26.78|26.93|26.79|26.88|26.74|71
1730975100000|2024-11-07 10:25:00|26.91|26.77|26.89|26.75|26.91|26.77|26.88|26.74|49
1730975400000|2024-11-07 10:30:00|26.88|26.74|26.79|26.65|26.89|26.75|26.76|26.62|54
1730975700000|2024-11-07 10:35:00|26.8|26.66|26.78|26.64|26.83|26.69|26.78|26.64|31
1730976000000|2024-11-07 10:40:00|26.79|26.65|26.81|26.67|26.84|26.7|26.75|26.61|45
1730976300000|2024-11-07 10:45:00|26.82|26.68|26.86|26.72|26.87|26.73|26.81|26.67|49
1730976600000|2024-11-07 10:50:00|26.85|26.71|26.87|26.73|26.87|26.73|26.84|26.7|69
1730976900000|2024-11-07 10:55:00|26.88|26.74|26.9|26.76|26.9|26.76|26.87|26.73|13
1730977200000|2024-11-07 11:00:00|26.91|26.77|26.92|26.78|26.92|26.78|26.9|26.76|10
1730977500000|2024-11-07 11:05:00|26.93|26.79|26.88|26.74|26.93|26.79|26.85|26.71|62
1730977800000|2024-11-07 11:10:00|26.89|26.75|26.91|26.77|26.91|26.77|26.87|26.73|29
1730978100000|2024-11-07 11:15:00|26.9|26.76|26.87|26.73|26.91|26.77|26.85|26.71|56
1730978400000|2024-11-07 11:20:00|26.88|26.74|26.91|26.77|26.91|26.77|26.88|26.74|42
1730978700000|2024-11-07 11:25:00|26.9|26.76|26.89|26.75|26.9|26.76|26.89|26.75|32
1730979000000|2024-11-07 11:30:00|26.88|26.74|26.88|26.74|26.9|26.76|26.87|26.73|57
1730979300000|2024-11-07 11:35:00|26.87|26.73|26.91|26.77|26.91|26.77|26.87|26.73|23
1730979600000|2024-11-07 11:40:00|26.9|26.76|26.8|26.66|26.91|26.77|26.8|26.66|37
1730979900000|2024-11-07 11:45:00|26.81|26.67|26.81|26.67|26.84|26.7|26.79|26.65|46
1730980200000|2024-11-07 11:50:00|26.82|26.68|26.74|26.6|26.83|26.69|26.73|26.59|48
1730980500000|2024-11-07 11:55:00|26.75|26.61|26.73|26.59|26.76|26.62|26.72|26.58|51
1730980800000|2024-11-07 12:00:00|26.74|26.6|26.86|26.72|26.86|26.72|26.73|26.59|29
1730981100000|2024-11-07 12:05:00|26.87|26.73|26.87|26.73|26.87|26.73|26.84|26.7|17
1730981400000|2024-11-07 12:10:00|26.86|26.72|26.93|26.79|26.93|26.79|26.85|26.71|50
1730981700000|2024-11-07 12:15:00|26.92|26.78|26.95|26.81|26.96|26.82|26.92|26.78|56
1730982000000|2024-11-07 12:20:00|26.96|26.82|26.96|26.82|26.97|26.83|26.92|26.78|45
1730982300000|2024-11-07 12:25:00|26.95|26.81|26.96|26.82|26.97|26.83|26.94|26.8|18
1730982600000|2024-11-07 12:30:00|26.95|26.81|26.96|26.82|26.98|26.84|26.92|26.78|28
1730982900000|2024-11-07 12:35:00|26.95|26.81|26.96|26.82|26.97|26.83|26.92|26.78|36
1730983200000|2024-11-07 12:40:00|26.95|26.81|27.01|26.87|27.02|26.88|26.94|26.8|31
1730983500000|2024-11-07 12:45:00|27.02|26.88|27|26.86|27.07|26.93|27|26.86|41
1730983800000|2024-11-07 12:50:00|26.99|26.85|27|26.86|27.01|26.87|26.99|26.85|22
1730984100000|2024-11-07 12:55:00|26.99|26.85|26.98|26.84|27|26.86|26.97|26.83|22
1730984400000|2024-11-07 13:00:00|26.99|26.85|27.04|26.9|27.06|26.92|26.99|26.85|60
1730984700000|2024-11-07 13:05:00|27.03|26.89|27.02|26.88|27.03|26.89|26.98|26.84|34
1730985000000|2024-11-07 13:10:00|27.01|26.87|27.01|26.87|27.02|26.88|27|26.86|35
1730985300000|2024-11-07 13:15:00|27.02|26.88|26.93|26.79|27.03|26.89|26.93|26.79|53
1730985600000|2024-11-07 13:20:00|26.94|26.8|26.86|26.72|26.94|26.8|26.86|26.72|45
1730985900000|2024-11-07 13:25:00|26.85|26.71|26.89|26.75|26.91|26.77|26.84|26.7|57
1730986200000|2024-11-07 13:30:00|26.88|26.74|26.91|26.77|26.91|26.77|26.83|26.69|66
1730986500000|2024-11-07 13:35:00|26.9|26.76|26.79|26.65|26.91|26.77|26.79|26.65|58
1730986800000|2024-11-07 13:40:00|26.78|26.64|26.83|26.69|26.84|26.7|26.78|26.64|62
1730987100000|2024-11-07 13:45:00|26.84|26.7|26.8|26.66|26.91|26.77|26.8|26.66|54
1730987400000|2024-11-07 13:50:00|26.81|26.67|26.77|26.63|26.81|26.67|26.72|26.58|80
1730987700000|2024-11-07 13:55:00|26.76|26.62|26.72|26.58|26.77|26.63|26.71|26.57|57
1730988000000|2024-11-07 14:00:00|26.73|26.59|26.8|26.66|26.84|26.7|26.72|26.58|76
1730988300000|2024-11-07 14:05:00|26.81|26.67|26.82|26.68|26.82|26.68|26.77|26.63|40
1730988600000|2024-11-07 14:10:00|26.83|26.69|26.82|26.68|26.86|26.72|26.82|26.68|66
1730988900000|2024-11-07 14:15:00|26.81|26.67|26.87|26.73|26.87|26.73|26.76|26.62|43
1730989200000|2024-11-07 14:20:00|26.88|26.74|26.89|26.75|26.91|26.77|26.86|26.72|26
1730989500000|2024-11-07 14:25:00|26.9|26.76|26.92|26.78|26.93|26.79|26.89|26.75|37
1730989800000|2024-11-07 14:30:00|26.93|26.79|26.88|26.74|26.96|26.82|26.84|26.7|79
1730990100000|2024-11-07 14:35:00|26.87|26.73|26.89|26.75|26.91|26.77|26.86|26.72|83
1730990400000|2024-11-07 14:40:00|26.88|26.74|26.82|26.68|26.91|26.77|26.82|26.68|57
1730990700000|2024-11-07 14:45:00|26.81|26.67|26.68|26.54|26.82|26.68|26.62|26.48|136
1730991000000|2024-11-07 14:50:00|26.67|26.53|26.81|26.67|26.82|26.68|26.65|26.51|107
1730991300000|2024-11-07 14:55:00|26.82|26.68|26.88|26.74|26.96|26.82|26.81|26.67|100
1730991600000|2024-11-07 15:00:00|26.87|26.73|26.84|26.7|26.91|26.77|26.81|26.67|138
1730991900000|2024-11-07 15:05:00|26.85|26.71|26.98|26.84|26.98|26.84|26.84|26.7|85
1730992200000|2024-11-07 15:10:00|26.99|26.85|26.99|26.85|27.03|26.89|26.94|26.8|95
1730992500000|2024-11-07 15:15:00|26.98|26.84|27.04|26.9|27.07|26.93|26.98|26.84|115
1730992800000|2024-11-07 15:20:00|27.03|26.89|27.05|26.91|27.06|26.92|27.02|26.88|81
1730993100000|2024-11-07 15:25:00|27.06|26.92|27.11|26.97|27.11|26.97|27.06|26.92|44
1730993400000|2024-11-07 15:30:00|27.12|26.98|27.01|26.87|27.13|26.99|26.98|26.84|110
1730993700000|2024-11-07 15:35:00|27.02|26.88|27.11|26.97|27.11|26.97|27.01|26.87|94
1730994000000|2024-11-07 15:40:00|27.12|26.98|27.15|27.01|27.17|27.03|27.1|26.96|108
1730994300000|2024-11-07 15:45:00|27.14|27|27.17|27.03|27.19|27.05|27.09|26.95|102
1730994600000|2024-11-07 15:50:00|27.16|27.02|27.3|27.16|27.3|27.16|27.16|27.02|59
1730994900000|2024-11-07 15:55:00|27.31|27.17|27.36|27.22|27.36|27.22|27.26|27.12|84
1730995200000|2024-11-07 16:00:00|27.35|27.21|27.33|27.19|27.44|27.3|27.32|27.18|165
1730995500000|2024-11-07 16:05:00|27.34|27.2|27.3|27.16|27.35|27.21|27.23|27.09|157
1730995800000|2024-11-07 16:10:00|27.29|27.15|27.29|27.15|27.3|27.16|27.24|27.1|79
1730996100000|2024-11-07 16:15:00|27.28|27.14|27.39|27.25|27.39|27.25|27.23|27.09|127
1730996400000|2024-11-07 16:20:00|27.4|27.26|27.31|27.17|27.42|27.28|27.29|27.15|100
1730996700000|2024-11-07 16:25:00|27.32|27.18|27.39|27.25|27.39|27.25|27.3|27.16|52
1730997000000|2024-11-07 16:30:00|27.38|27.24|27.58|27.44|27.58|27.44|27.38|27.24|92
1730997300000|2024-11-07 16:35:00|27.57|27.43|27.59|27.45|27.59|27.45|27.49|27.35|80
1730997600000|2024-11-07 16:40:00|27.6|27.46|27.6|27.46|27.64|27.5|27.59|27.45|83
1730997900000|2024-11-07 16:45:00|27.59|27.45|27.69|27.55|27.69|27.55|27.55|27.41|81
1730998200000|2024-11-07 16:50:00|27.7|27.56|27.7|27.56|27.72|27.58|27.67|27.53|75
1730998500000|2024-11-07 16:55:00|27.69|27.55|27.69|27.55|27.74|27.6|27.68|27.54|57
1730998800000|2024-11-07 17:00:00|27.68|27.54|27.62|27.48|27.74|27.6|27.62|27.48|85
1730999100000|2024-11-07 17:05:00|27.63|27.49|27.53|27.39|27.63|27.49|27.5|27.36|93
1730999400000|2024-11-07 17:10:00|27.54|27.4|27.66|27.52|27.67|27.53|27.52|27.38|81
1730999700000|2024-11-07 17:15:00|27.67|27.53|27.56|27.42|27.67|27.53|27.54|27.4|99
1731000000000|2024-11-07 17:20:00|27.57|27.43|27.62|27.48|27.62|27.48|27.52|27.38|87
1731000300000|2024-11-07 17:25:00|27.61|27.47|27.58|27.44|27.62|27.48|27.57|27.43|64
1731000600000|2024-11-07 17:30:00|27.59|27.45|27.58|27.44|27.61|27.47|27.55|27.41|80
1731000900000|2024-11-07 17:35:00|27.57|27.43|27.52|27.38|27.59|27.45|27.52|27.38|58
1731001200000|2024-11-07 17:40:00|27.51|27.37|27.63|27.49|27.63|27.49|27.51|27.37|68
1731001500000|2024-11-07 17:45:00|27.64|27.5|27.62|27.48|27.64|27.5|27.59|27.45|97
1731001800000|2024-11-07 17:50:00|27.63|27.49|27.68|27.54|27.68|27.54|27.6|27.46|64
1731002100000|2024-11-07 17:55:00|27.69|27.55|27.68|27.54|27.73|27.59|27.65|27.51|62
1731002400000|2024-11-07 18:00:00|27.67|27.53|27.63|27.49|27.75|27.61|27.63|27.49|136
1731002700000|2024-11-07 18:05:00|27.64|27.5|27.47|27.33|27.64|27.5|27.4|27.26|192
1731003000000|2024-11-07 18:10:00|27.48|27.34|27.49|27.35|27.49|27.35|27.4|27.26|160
1731003300000|2024-11-07 18:15:00|27.48|27.34|27.56|27.42|27.57|27.43|27.48|27.34|103
1731003600000|2024-11-07 18:20:00|27.57|27.43|27.58|27.44|27.63|27.49|27.56|27.42|109
1731003900000|2024-11-07 18:25:00|27.59|27.45|27.57|27.43|27.6|27.46|27.55|27.41|141
1731004200000|2024-11-07 18:30:00|27.56|27.42|27.58|27.44|27.65|27.51|27.53|27.39|139
1731004500000|2024-11-07 18:35:00|27.57|27.43|27.6|27.46|27.61|27.47|27.56|27.42|98
1731004800000|2024-11-07 18:40:00|27.59|27.45|27.57|27.43|27.59|27.45|27.51|27.37|146
1731005100000|2024-11-07 18:45:00|27.58|27.44|27.6|27.46|27.61|27.47|27.57|27.43|81
1731005400000|2024-11-07 18:50:00|27.61|27.47|27.54|27.4|27.62|27.48|27.53|27.39|151
1731005700000|2024-11-07 18:55:00|27.55|27.41|27.67|27.53|27.7|27.56|27.53|27.39|123
1731006000000|2024-11-07 19:00:00|27.68|27.54|27.59|27.45|27.69|27.55|27.59|27.45|247
1731006300000|2024-11-07 19:05:00|27.6|27.46|27.64|27.5|27.7|27.56|27.57|27.43|131
1731006600000|2024-11-07 19:10:00|27.63|27.49|27.67|27.53|27.69|27.55|27.6|27.46|95
1731006900000|2024-11-07 19:15:00|27.68|27.54|27.53|27.39|27.74|27.6|27.52|27.38|135
1731007200000|2024-11-07 19:20:00|27.54|27.4|27.54|27.4|27.56|27.42|27.49|27.35|172
1731007500000|2024-11-07 19:25:00|27.55|27.41|27.58|27.44|27.62|27.48|27.53|27.39|150
1731007800000|2024-11-07 19:30:00|27.59|27.45|27.58|27.44|27.62|27.48|27.54|27.4|144
1731008100000|2024-11-07 19:35:00|27.59|27.45|27.57|27.43|27.64|27.5|27.55|27.41|102
1731008400000|2024-11-07 19:40:00|27.56|27.42|27.46|27.32|27.56|27.42|27.4|27.26|162
1731008700000|2024-11-07 19:45:00|27.45|27.31|27.52|27.38|27.52|27.38|27.45|27.31|156
1731009000000|2024-11-07 19:50:00|27.53|27.39|27.64|27.5|27.67|27.53|27.51|27.37|101
1731009300000|2024-11-07 19:55:00|27.65|27.51|27.68|27.54|27.68|27.54|27.65|27.51|64
1731009600000|2024-11-07 20:00:00|27.69|27.55|27.69|27.55|27.69|27.55|27.65|27.51|138
1731009900000|2024-11-07 20:05:00|27.7|27.56|27.67|27.53|27.7|27.56|27.62|27.48|98
1731010200000|2024-11-07 20:10:00|27.66|27.52|27.69|27.55|27.7|27.56|27.66|27.52|124
1731010500000|2024-11-07 20:15:00|27.68|27.54|27.63|27.49|27.69|27.55|27.63|27.49|118
1731010800000|2024-11-07 20:20:00|27.64|27.5|27.6|27.46|27.66|27.52|27.6|27.46|79
1731011100000|2024-11-07 20:25:00|27.61|27.47|27.52|27.38|27.61|27.47|27.52|27.38|89
1731011400000|2024-11-07 20:30:00|27.53|27.39|27.61|27.47|27.63|27.49|27.52|27.38|81
1731011700000|2024-11-07 20:35:00|27.6|27.46|27.62|27.48|27.62|27.48|27.58|27.44|81
1731012000000|2024-11-07 20:40:00|27.61|27.47|27.61|27.47|27.63|27.49|27.59|27.45|75
1731012300000|2024-11-07 20:45:00|27.62|27.48|27.6|27.46|27.63|27.49|27.58|27.44|89
1731012600000|2024-11-07 20:50:00|27.59|27.45|27.56|27.42|27.6|27.46|27.54|27.4|117
1731012900000|2024-11-07 20:55:00|27.57|27.43|27.56|27.42|27.6|27.46|27.56|27.42|124
1731013200000|2024-11-07 21:00:00|27.57|27.43|27.69|27.55|27.7|27.56|27.56|27.42|109
1731013500000|2024-11-07 21:05:00|27.68|27.54|27.79|27.65|27.79|27.65|27.68|27.54|108
1731013800000|2024-11-07 21:10:00|27.8|27.66|27.79|27.65|27.84|27.7|27.79|27.65|78
1731014100000|2024-11-07 21:15:00|27.78|27.64|27.72|27.58|27.8|27.66|27.72|27.58|113
1731014400000|2024-11-07 21:20:00|27.73|27.59|27.71|27.57|27.76|27.62|27.69|27.55|89
1731014700000|2024-11-07 21:25:00|27.72|27.58|27.71|27.57|27.72|27.58|27.68|27.54|106
1731015000000|2024-11-07 21:30:00|27.72|27.58|27.73|27.59|27.75|27.61|27.7|27.56|136
1731015300000|2024-11-07 21:35:00|27.72|27.58|27.75|27.61|27.76|27.62|27.71|27.57|108
1731015600000|2024-11-07 21:40:00|27.76|27.62|27.76|27.62|27.78|27.64|27.74|27.6|141
1731015900000|2024-11-07 21:45:00|27.75|27.61|27.75|27.61|27.77|27.63|27.74|27.6|46
1731016200000|2024-11-07 21:50:00|27.74|27.6|27.66|27.52|27.75|27.61|27.65|27.51|99
1731016500000|2024-11-07 21:55:00|27.67|27.53|27.61|27.47|27.69|27.55|27.61|27.47|75
1731016800000|2024-11-07 22:00:00|27.6|27.46|27.61|27.47|27.63|27.49|27.59|27.45|94
1731017100000|2024-11-07 22:05:00|27.6|27.46|27.54|27.4|27.62|27.48|27.53|27.39|91
1731017400000|2024-11-07 22:10:00|27.55|27.41|27.42|27.28|27.55|27.41|27.39|27.25|88
1731017700000|2024-11-07 22:15:00|27.41|27.27|27.42|27.28|27.45|27.31|27.38|27.24|110
1731018000000|2024-11-07 22:20:00|27.41|27.27|27.31|27.17|27.41|27.27|27.3|27.16|101
1731018300000|2024-11-07 22:25:00|27.3|27.16|27.32|27.18|27.32|27.18|27.26|27.12|51
1731018600000|2024-11-07 22:30:00|27.33|27.19|27.39|27.25|27.42|27.28|27.33|27.19|77
1731018900000|2024-11-07 22:35:00|27.4|27.26|27.39|27.25|27.4|27.26|27.36|27.22|64
1731019200000|2024-11-07 22:40:00|27.38|27.24|27.35|27.21|27.39|27.25|27.35|27.21|58
1731019500000|2024-11-07 22:45:00|27.36|27.22|27.32|27.18|27.36|27.22|27.31|27.17|62
1731019800000|2024-11-07 22:50:00|27.31|27.17|27.3|27.16|27.32|27.18|27.25|27.11|46
1731020100000|2024-11-07 22:55:00|27.31|27.17|27.34|27.2|27.34|27.2|27.27|27.13|56
1731020400000|2024-11-07 23:00:00|27.35|27.21|27.35|27.21|27.43|27.29|27.31|27.17|123
1731020700000|2024-11-07 23:05:00|27.34|27.2|27.27|27.13|27.36|27.22|27.25|27.11|146
1731021000000|2024-11-07 23:10:00|27.26|27.12|27.29|27.15|27.31|27.17|27.18|27.04|121
1731021300000|2024-11-07 23:15:00|27.3|27.16|27.26|27.12|27.35|27.21|27.24|27.1|129
1731021600000|2024-11-07 23:20:00|27.25|27.11|27.32|27.18|27.35|27.21|27.23|27.09|95
1731021900000|2024-11-07 23:25:00|27.33|27.19|27.32|27.18|27.34|27.2|27.28|27.14|46
1731022200000|2024-11-07 23:30:00|27.33|27.19|27.38|27.24|27.39|27.25|27.29|27.15|88
1731022500000|2024-11-07 23:35:00|27.39|27.25|27.46|27.32|27.46|27.32|27.37|27.23|70
1731022800000|2024-11-07 23:40:00|27.47|27.33|27.52|27.38|27.52|27.38|27.46|27.32|38
1731023100000|2024-11-07 23:45:00|27.53|27.39|27.5|27.36|27.58|27.44|27.5|27.36|60
1731023400000|2024-11-07 23:50:00|27.51|27.37|27.43|27.29|27.51|27.37|27.42|27.28|57
1731023700000|2024-11-07 23:55:00|27.44|27.3|27.46|27.32|27.46|27.32|27.43|27.29|51
1731024000000|2024-11-08 00:00:00|27.47|27.33|27.59|27.45|27.62|27.48|27.47|27.33|137
1731024300000|2024-11-08 00:05:00|27.6|27.46|27.71|27.57|27.71|27.57|27.56|27.42|109
1731024600000|2024-11-08 00:10:00|27.7|27.56|27.78|27.64|27.79|27.65|27.7|27.56|109
1731024900000|2024-11-08 00:15:00|27.79|27.65|27.78|27.64|27.84|27.7|27.77|27.63|90
1731025200000|2024-11-08 00:20:00|27.77|27.63|27.86|27.72|27.87|27.73|27.76|27.62|113
1731025500000|2024-11-08 00:25:00|27.85|27.71|27.89|27.75|27.91|27.77|27.84|27.7|76
1731025800000|2024-11-08 00:30:00|27.88|27.74|27.84|27.7|27.95|27.81|27.8|27.66|97
1731026100000|2024-11-08 00:35:00|27.85|27.71|27.8|27.66|27.93|27.79|27.8|27.66|93
1731026400000|2024-11-08 00:40:00|27.79|27.65|27.92|27.78|27.92|27.78|27.78|27.64|86
1731026700000|2024-11-08 00:45:00|27.91|27.77|28|27.86|28.08|27.94|27.91|27.77|147
1731027000000|2024-11-08 00:50:00|27.99|27.85|27.88|27.74|28.01|27.87|27.87|27.73|164
1731027300000|2024-11-08 00:55:00|27.87|27.73|27.82|27.68|27.92|27.78|27.82|27.68|135
1731027600000|2024-11-08 01:00:00|27.83|27.69|27.94|27.8|28.01|27.87|27.81|27.67|132
1731027900000|2024-11-08 01:05:00|27.95|27.81|28.02|27.88|28.04|27.9|27.95|27.81|135
1731028200000|2024-11-08 01:10:00|28.03|27.89|27.99|27.85|28.04|27.9|27.99|27.85|100
1731028500000|2024-11-08 01:15:00|28|27.86|27.91|27.77|28|27.86|27.91|27.77|67
1731028800000|2024-11-08 01:20:00|27.93|27.79|28.02|27.88|28.02|27.88|27.91|27.77|96
1731029100000|2024-11-08 01:25:00|28.01|27.87|27.96|27.82|28.02|27.88|27.94|27.8|76
1731029400000|2024-11-08 01:30:00|27.95|27.81|27.88|27.74|27.96|27.82|27.87|27.73|95
1731029700000|2024-11-08 01:35:00|27.87|27.73|27.73|27.59|27.87|27.73|27.63|27.49|108
1731030000000|2024-11-08 01:40:00|27.74|27.6|27.63|27.49|27.74|27.6|27.58|27.44|85
1731030300000|2024-11-08 01:45:00|27.64|27.5|27.63|27.49|27.73|27.59|27.61|27.47|112
1731030600000|2024-11-08 01:50:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|125
1731030900000|2024-11-08 01:55:00|27.63|27.49|27.67|27.53|27.71|27.57|27.63|27.49|118
1731031200000|2024-11-08 02:00:00|27.68|27.54|27.6|27.46|27.7|27.56|27.6|27.46|115
1731031500000|2024-11-08 02:05:00|27.59|27.45|27.54|27.4|27.59|27.45|27.51|27.37|91
1731031800000|2024-11-08 02:10:00|27.53|27.39|27.55|27.41|27.58|27.44|27.53|27.39|55
1731032100000|2024-11-08 02:15:00|27.56|27.42|27.51|27.37|27.59|27.45|27.49|27.35|100
1731032400000|2024-11-08 02:20:00|27.5|27.36|27.42|27.28|27.53|27.39|27.42|27.28|87
1731032700000|2024-11-08 02:25:00|27.43|27.29|27.38|27.24|27.47|27.33|27.37|27.23|132
1731033000000|2024-11-08 02:30:00|27.39|27.25|27.4|27.26|27.44|27.3|27.38|27.24|94
1731033300000|2024-11-08 02:35:00|27.41|27.27|27.33|27.19|27.46|27.32|27.33|27.19|117
1731033600000|2024-11-08 02:40:00|27.32|27.18|27.32|27.18|27.38|27.24|27.32|27.18|93
1731033900000|2024-11-08 02:45:00|27.33|27.19|27.32|27.18|27.34|27.2|27.29|27.15|128
1731034200000|2024-11-08 02:50:00|27.31|27.17|27.29|27.15|27.33|27.19|27.28|27.14|93
1731034500000|2024-11-08 02:55:00|27.28|27.14|27.24|27.1|27.29|27.15|27.22|27.08|10
1731034800000|2024-11-08 03:00:00|27.23|27.09|27.25|27.11|27.26|27.12|27.19|27.05|168
1731035100000|2024-11-08 03:05:00|27.26|27.12|27.37|27.23|27.38|27.24|27.25|27.11|40
1731035400000|2024-11-08 03:10:00|27.38|27.24|27.39|27.25|27.4|27.26|27.37|27.23|42
1731035700000|2024-11-08 03:15:00|27.38|27.24|27.32|27.18|27.4|27.26|27.32|27.18|67
1731036000000|2024-11-08 03:20:00|27.33|27.19|27.35|27.21|27.37|27.23|27.31|27.17|63
1731036300000|2024-11-08 03:25:00|27.34|27.2|27.31|27.17|27.34|27.2|27.31|27.17|48
1731036600000|2024-11-08 03:30:00|27.32|27.18|27.27|27.13|27.34|27.2|27.27|27.13|51
1731036900000|2024-11-08 03:35:00|27.28|27.14|27.28|27.14|27.3|27.16|27.26|27.12|37
1731037200000|2024-11-08 03:40:00|27.27|27.13|27.39|27.25|27.39|27.25|27.26|27.12|22
1731037500000|2024-11-08 03:45:00|27.4|27.26|27.44|27.3|27.46|27.32|27.4|27.26|39
1731037800000|2024-11-08 03:50:00|27.43|27.29|27.51|27.37|27.58|27.44|27.43|27.29|46
1731038100000|2024-11-08 03:55:00|27.5|27.36|27.47|27.33|27.51|27.37|27.46|27.32|82
1731038400000|2024-11-08 04:00:00|27.48|27.34|27.49|27.35|27.5|27.36|27.43|27.29|97
1731038700000|2024-11-08 04:05:00|27.48|27.34|27.44|27.3|27.5|27.36|27.43|27.29|97
1731039000000|2024-11-08 04:10:00|27.45|27.31|27.46|27.32|27.49|27.35|27.43|27.29|121
1731039300000|2024-11-08 04:15:00|27.45|27.31|27.47|27.33|27.5|27.36|27.45|27.31|91
1731039600000|2024-11-08 04:20:00|27.48|27.34|27.47|27.33|27.5|27.36|27.46|27.32|54
1731039900000|2024-11-08 04:25:00|27.46|27.32|27.42|27.28|27.49|27.35|27.37|27.23|61
1731040200000|2024-11-08 04:30:00|27.41|27.27|27.43|27.29|27.47|27.33|27.4|27.26|90
1731040500000|2024-11-08 04:35:00|27.44|27.3|27.38|27.24|27.44|27.3|27.38|27.24|41
1731040800000|2024-11-08 04:40:00|27.37|27.23|27.35|27.21|27.38|27.24|27.32|27.18|62
1731041100000|2024-11-08 04:45:00|27.36|27.22|27.31|27.17|27.36|27.22|27.3|27.16|66
1731041400000|2024-11-08 04:50:00|27.3|27.16|27.32|27.18|27.35|27.21|27.3|27.16|61
1731041700000|2024-11-08 04:55:00|27.33|27.19|27.31|27.17|27.33|27.19|27.29|27.15|63
1731042000000|2024-11-08 05:00:00|27.3|27.16|27.33|27.19|27.37|27.23|27.3|27.16|74
1731042300000|2024-11-08 05:05:00|27.34|27.2|27.43|27.29|27.44|27.3|27.33|27.19|94
1731042600000|2024-11-08 05:10:00|27.44|27.3|27.46|27.32|27.48|27.34|27.43|27.29|105
1731042900000|2024-11-08 05:15:00|27.45|27.31|27.49|27.35|27.5|27.36|27.44|27.3|67
1731043200000|2024-11-08 05:20:00|27.48|27.34|27.48|27.34|27.51|27.37|27.44|27.3|91
1731043500000|2024-11-08 05:25:00|27.49|27.35|27.51|27.37|27.51|27.37|27.47|27.33|59
1731043800000|2024-11-08 05:30:00|27.5|27.36|27.51|27.37|27.52|27.38|27.5|27.36|60
1731044100000|2024-11-08 05:35:00|27.52|27.38|27.52|27.38|27.53|27.39|27.51|27.37|25
1731044400000|2024-11-08 05:40:00|27.53|27.39|27.51|27.37|27.54|27.4|27.49|27.35|55
1731044700000|2024-11-08 05:45:00|27.5|27.36|27.49|27.35|27.52|27.38|27.49|27.35|76
1731045000000|2024-11-08 05:50:00|27.51|27.37|27.51|27.37|27.52|27.38|27.49|27.35|41
1731045300000|2024-11-08 05:55:00|27.5|27.36|27.51|27.37|27.52|27.38|27.49|27.35|74
1731045600000|2024-11-08 06:00:00|27.52|27.38|27.49|27.35|27.53|27.39|27.48|27.34|90
1731045900000|2024-11-08 06:05:00|27.5|27.36|27.43|27.29|27.5|27.36|27.41|27.27|87
1731046200000|2024-11-08 06:10:00|27.44|27.3|27.45|27.31|27.47|27.33|27.42|27.28|42
1731046500000|2024-11-08 06:15:00|27.44|27.3|27.59|27.45|27.59|27.45|27.44|27.3|50
1731046800000|2024-11-08 06:20:00|27.58|27.44|27.61|27.47|27.64|27.5|27.58|27.44|88
1731047100000|2024-11-08 06:25:00|27.6|27.46|27.62|27.48|27.63|27.49|27.58|27.44|91
1731047400000|2024-11-08 06:30:00|27.63|27.49|27.59|27.45|27.63|27.49|27.54|27.4|73
1731047700000|2024-11-08 06:35:00|27.6|27.46|27.53|27.39|27.62|27.48|27.51|27.37|90
1731048000000|2024-11-08 06:40:00|27.54|27.4|27.55|27.41|27.57|27.43|27.54|27.4|74
1731048300000|2024-11-08 06:45:00|27.56|27.42|27.56|27.42|27.59|27.45|27.55|27.41|47
1731048600000|2024-11-08 06:50:00|27.57|27.43|27.45|27.31|27.57|27.43|27.45|27.31|26
1731048900000|2024-11-08 06:55:00|27.46|27.32|27.46|27.32|27.5|27.36|27.45|27.31|99
1731049200000|2024-11-08 07:00:00|27.45|27.31|27.45|27.31|27.49|27.35|27.44|27.3|73
1731049500000|2024-11-08 07:05:00|27.44|27.3|27.32|27.18|27.47|27.33|27.31|27.17|99
1731049800000|2024-11-08 07:10:00|27.31|27.17|27.29|27.15|27.32|27.18|27.26|27.12|67
1731050100000|2024-11-08 07:15:00|27.3|27.16|27.29|27.15|27.35|27.21|27.28|27.14|110
1731050400000|2024-11-08 07:20:00|27.3|27.16|27.35|27.21|27.35|27.21|27.24|27.1|126
1731050700000|2024-11-08 07:25:00|27.36|27.22|27.46|27.32|27.47|27.33|27.35|27.21|72
1731051000000|2024-11-08 07:30:00|27.45|27.31|27.46|27.32|27.49|27.35|27.44|27.3|76
1731051300000|2024-11-08 07:35:00|27.47|27.33|27.54|27.4|27.59|27.45|27.45|27.31|116
1731051600000|2024-11-08 07:40:00|27.55|27.41|27.59|27.45|27.62|27.48|27.55|27.41|61
1731051900000|2024-11-08 07:45:00|27.6|27.46|27.64|27.5|27.68|27.54|27.59|27.45|93
1731052200000|2024-11-08 07:50:00|27.65|27.51|27.72|27.58|27.78|27.64|27.64|27.5|77
1731052500000|2024-11-08 07:55:00|27.71|27.57|27.67|27.53|27.72|27.58|27.63|27.49|118
1731052800000|2024-11-08 08:00:00|27.66|27.52|27.55|27.41|27.7|27.56|27.54|27.4|127
1731053100000|2024-11-08 08:05:00|27.54|27.4|27.53|27.39|27.59|27.45|27.48|27.34|123
1731053400000|2024-11-08 08:10:00|27.52|27.38|27.48|27.34|27.52|27.38|27.44|27.3|93
1731053700000|2024-11-08 08:15:00|27.47|27.33|27.48|27.34|27.51|27.37|27.42|27.28|76
1731054000000|2024-11-08 08:20:00|27.49|27.35|27.51|27.37|27.57|27.43|27.48|27.34|91
1731054300000|2024-11-08 08:25:00|27.52|27.38|27.55|27.41|27.57|27.43|27.48|27.34|108
1731054600000|2024-11-08 08:30:00|27.54|27.4|27.54|27.4|27.58|27.44|27.53|27.39|97
1731054900000|2024-11-08 08:35:00|27.55|27.41|27.53|27.39|27.57|27.43|27.5|27.36|131
1731055200000|2024-11-08 08:40:00|27.52|27.38|27.48|27.34|27.52|27.38|27.44|27.3|89
1731055500000|2024-11-08 08:45:00|27.49|27.35|27.53|27.39|27.55|27.41|27.46|27.32|117
1731055800000|2024-11-08 08:50:00|27.54|27.4|27.55|27.41|27.58|27.44|27.53|27.39|108
1731056100000|2024-11-08 08:55:00|27.56|27.42|27.53|27.39|27.57|27.43|27.52|27.38|116
1731056400000|2024-11-08 09:00:00|27.54|27.4|27.54|27.4|27.57|27.43|27.5|27.36|113
1731056700000|2024-11-08 09:05:00|27.53|27.39|27.62|27.48|27.63|27.49|27.52|27.38|86
1731057000000|2024-11-08 09:10:00|27.61|27.47|27.67|27.53|27.67|27.53|27.6|27.46|95
1731057300000|2024-11-08 09:15:00|27.66|27.52|27.85|27.71|27.88|27.74|27.66|27.52|111
1731057600000|2024-11-08 09:20:00|27.84|27.7|27.91|27.77|27.93|27.79|27.83|27.69|95
1731057900000|2024-11-08 09:25:00|27.9|27.76|27.82|27.68|27.91|27.77|27.81|27.67|94
1731058200000|2024-11-08 09:30:00|27.81|27.67|27.82|27.68|27.84|27.7|27.79|27.65|76
1731058500000|2024-11-08 09:35:00|27.81|27.67|27.78|27.64|27.83|27.69|27.75|27.61|121
1731058800000|2024-11-08 09:40:00|27.77|27.63|27.77|27.63|27.77|27.63|27.77|27.63|1
1731059100000|2024-11-08 09:45:00|27.79|27.65|27.74|27.6|27.79|27.65|27.69|27.55|115
1731059400000|2024-11-08 09:50:00|27.73|27.59|27.74|27.6|27.76|27.62|27.7|27.56|67
1731059700000|2024-11-08 09:55:00|27.75|27.61|27.78|27.64|27.82|27.68|27.74|27.6|138
1731060000000|2024-11-08 10:00:00|27.77|27.63|27.76|27.62|27.81|27.67|27.73|27.59|94
1731060300000|2024-11-08 10:05:00|27.77|27.63|27.79|27.65|27.79|27.65|27.73|27.59|62
1731060600000|2024-11-08 10:10:00|27.78|27.64|27.75|27.61|27.79|27.65|27.71|27.57|85
1731060900000|2024-11-08 10:15:00|27.76|27.62|27.83|27.69|27.87|27.73|27.76|27.62|100
1731061200000|2024-11-08 10:20:00|27.82|27.68|27.79|27.65|27.85|27.71|27.76|27.62|70
1731061500000|2024-11-08 10:25:00|27.78|27.64|27.9|27.76|27.9|27.76|27.78|27.64|84
1731061800000|2024-11-08 10:30:00|27.89|27.75|27.86|27.72|27.9|27.76|27.85|27.71|99
1731062100000|2024-11-08 10:35:00|27.85|27.71|27.93|27.79|27.93|27.79|27.82|27.68|128
1731062400000|2024-11-08 10:40:00|27.92|27.78|28|27.86|28.01|27.87|27.92|27.78|53
1731062700000|2024-11-08 10:45:00|27.99|27.85|28.01|27.87|28.03|27.89|27.94|27.8|103
1731063000000|2024-11-08 10:50:00|28|27.86|28.12|27.98|28.12|27.98|27.99|27.85|93
1731063300000|2024-11-08 10:55:00|28.11|27.97|28.14|28|28.14|28|28.1|27.96|96
1731063600000|2024-11-08 11:00:00|28.13|27.99|28.13|27.99|28.16|28.02|28.11|27.97|41
1731063900000|2024-11-08 11:05:00|28.14|28|28.12|27.98|28.17|28.03|28.08|27.94|144
1731064200000|2024-11-08 11:10:00|28.11|27.97|28.13|27.99|28.15|28.01|28.1|27.96|130
1731064500000|2024-11-08 11:15:00|28.12|27.98|28.21|28.07|28.24|28.1|28.11|27.97|134
1731064800000|2024-11-08 11:20:00|28.2|28.06|28.16|28.02|28.2|28.06|28.12|27.98|143
1731065100000|2024-11-08 11:25:00|28.18|28.04|28.18|28.04|28.18|28.04|28.11|27.97|149
1731065400000|2024-11-08 11:30:00|28.17|28.03|28.12|27.98|28.17|28.03|28.11|27.97|79
1731065700000|2024-11-08 11:35:00|28.11|27.97|28.08|27.94|28.12|27.98|28.03|27.89|86
1731066000000|2024-11-08 11:40:00|28.07|27.93|28.22|28.08|28.3|28.16|28.07|27.93|92
1731066300000|2024-11-08 11:45:00|28.23|28.09|28.27|28.13|28.29|28.15|28.22|28.08|128
1731066600000|2024-11-08 11:50:00|28.25|28.11|28.28|28.14|28.29|28.15|28.23|28.09|92
1731066900000|2024-11-08 11:55:00|28.29|28.15|28.22|28.08|28.29|28.15|28.2|28.06|102
1731067200000|2024-11-08 12:00:00|28.23|28.09|28.41|28.27|28.41|28.27|28.22|28.08|124
1731067500000|2024-11-08 12:05:00|28.42|28.28|28.48|28.34|28.53|28.39|28.41|28.27|138
1731067800000|2024-11-08 12:10:00|28.47|28.33|28.48|28.34|28.54|28.4|28.47|28.33|94
1731068100000|2024-11-08 12:15:00|28.49|28.35|28.48|28.34|28.51|28.37|28.42|28.28|64
1731068400000|2024-11-08 12:20:00|28.47|28.33|28.43|28.29|28.47|28.33|28.4|28.26|63
1731068700000|2024-11-08 12:25:00|28.44|28.3|28.37|28.23|28.44|28.3|28.33|28.19|76
1731069000000|2024-11-08 12:30:00|28.36|28.22|28.47|28.33|28.53|28.39|28.36|28.22|92
1731069300000|2024-11-08 12:35:00|28.48|28.34|28.5|28.36|28.55|28.41|28.45|28.31|121
1731069600000|2024-11-08 12:40:00|28.49|28.35|28.44|28.3|28.5|28.36|28.4|28.26|126
1731069900000|2024-11-08 12:45:00|28.43|28.29|28.37|28.23|28.46|28.32|28.36|28.22|73
1731070200000|2024-11-08 12:50:00|28.36|28.22|28.29|28.15|28.39|28.25|28.28|28.14|86
1731070500000|2024-11-08 12:55:00|28.28|28.14|28.33|28.19|28.37|28.23|28.26|28.12|76
1731070800000|2024-11-08 13:00:00|28.32|28.18|28.27|28.13|28.33|28.19|28.25|28.11|122
1731071100000|2024-11-08 13:05:00|28.28|28.14|28.26|28.12|28.34|28.2|28.24|28.1|143
1731071400000|2024-11-08 13:10:00|28.25|28.11|28.19|28.05|28.25|28.11|28.14|28|78
1731071700000|2024-11-08 13:15:00|28.18|28.04|28.19|28.05|28.24|28.1|28.15|28.01|117
1731072000000|2024-11-08 13:20:00|28.18|28.04|28.18|28.04|28.22|28.08|28.17|28.03|61
1731072300000|2024-11-08 13:25:00|28.17|28.03|28.14|28|28.18|28.04|28.11|27.97|90
1731072600000|2024-11-08 13:30:00|28.15|28.01|28.11|27.97|28.16|28.02|28.1|27.96|47
1731072900000|2024-11-08 13:35:00|28.1|27.96|28.14|28|28.2|28.06|28.1|27.96|73
1731073200000|2024-11-08 13:40:00|28.15|28.01|28.14|28|28.17|28.03|28.11|27.97|48
1731073500000|2024-11-08 13:45:00|28.15|28.01|28.15|28.01|28.23|28.09|28.14|28|64
1731073800000|2024-11-08 13:50:00|28.16|28.02|28.36|28.22|28.36|28.22|28.15|28.01|93
1731074100000|2024-11-08 13:55:00|28.35|28.21|28.45|28.31|28.46|28.32|28.35|28.21|86
1731074400000|2024-11-08 14:00:00|28.46|28.32|28.4|28.26|28.46|28.32|28.36|28.22|124
1731074700000|2024-11-08 14:05:00|28.41|28.27|28.45|28.31|28.49|28.35|28.4|28.26|127
1731075000000|2024-11-08 14:10:00|28.46|28.32|28.4|28.26|28.46|28.32|28.38|28.24|35
1731075300000|2024-11-08 14:15:00|28.33|28.19|28.37|28.23|28.37|28.23|28.33|28.19|13
1731075600000|2024-11-08 14:20:00|28.36|28.22|28.47|28.33|28.53|28.39|28.36|28.22|118
1731075900000|2024-11-08 14:25:00|28.46|28.32|28.63|28.49|28.63|28.49|28.46|28.32|144
1731076200000|2024-11-08 14:30:00|28.62|28.48|28.58|28.44|28.63|28.49|28.47|28.33|158
1731076500000|2024-11-08 14:35:00|28.59|28.45|28.52|28.38|28.65|28.51|28.47|28.33|154
1731076800000|2024-11-08 14:40:00|28.53|28.39|28.25|28.11|28.53|28.39|28.25|28.11|146
1731077100000|2024-11-08 14:45:00|28.26|28.12|28.22|28.08|28.35|28.21|28.22|28.08|208
1731077400000|2024-11-08 14:50:00|28.23|28.09|28.27|28.13|28.3|28.16|28.15|28.01|139
1731077700000|2024-11-08 14:55:00|28.26|28.12|28.11|27.97|28.26|28.12|28.08|27.94|140
1731078000000|2024-11-08 15:00:00|28.1|27.96|28.13|27.99|28.35|28.21|28.09|27.95|180
1731078300000|2024-11-08 15:05:00|28.12|27.98|28.05|27.91|28.12|27.98|27.91|27.77|191
1731078600000|2024-11-08 15:10:00|28.06|27.92|28.02|27.88|28.07|27.93|27.93|27.79|177
1731078900000|2024-11-08 15:15:00|28.01|27.87|28.18|28.04|28.19|28.05|27.91|27.77|217
1731079200000|2024-11-08 15:20:00|28.19|28.05|28.33|28.19|28.39|28.25|28.17|28.03|168
1731079500000|2024-11-08 15:25:00|28.34|28.2|28.28|28.14|28.38|28.24|28.26|28.12|156
1731079800000|2024-11-08 15:30:00|28.27|28.13|28.24|28.1|28.42|28.28|28.22|28.08|188
1731080100000|2024-11-08 15:35:00|28.25|28.11|28.21|28.07|28.25|28.11|28.16|28.02|204
1731080400000|2024-11-08 15:40:00|28.22|28.08|28.12|27.98|28.24|28.1|28.12|27.98|111
1731080700000|2024-11-08 15:45:00|28.13|27.99|27.98|27.84|28.17|28.03|27.93|27.79|187
1731081000000|2024-11-08 15:50:00|27.97|27.83|28.11|27.97|28.14|28|27.95|27.81|129
1731081300000|2024-11-08 15:55:00|28.1|27.96|28.17|28.03|28.18|28.04|28.08|27.94|110
1731081600000|2024-11-08 16:00:00|28.16|28.02|28.31|28.17|28.31|28.17|28.15|28.01|119
1731081900000|2024-11-08 16:05:00|28.32|28.18|28.26|28.12|28.37|28.23|28.22|28.08|117
1731082200000|2024-11-08 16:10:00|28.27|28.13|28.25|28.11|28.3|28.16|28.18|28.04|158
1731082500000|2024-11-08 16:15:00|28.24|28.1|28.26|28.12|28.29|28.15|28.12|27.98|152
1731082800000|2024-11-08 16:20:00|28.27|28.13|28.24|28.1|28.34|28.2|28.19|28.05|136
1731083100000|2024-11-08 16:25:00|28.25|28.11|28.19|28.05|28.27|28.13|28.17|28.03|131
1731083400000|2024-11-08 16:30:00|28.2|28.06|27.88|27.74|28.22|28.08|27.88|27.74|186
1731083700000|2024-11-08 16:35:00|27.87|27.73|27.93|27.79|27.99|27.85|27.86|27.72|178
1731084000000|2024-11-08 16:40:00|27.94|27.8|27.84|27.7|27.94|27.8|27.77|27.63|144
1731084300000|2024-11-08 16:45:00|27.83|27.69|27.81|27.67|27.88|27.74|27.78|27.64|163
1731084600000|2024-11-08 16:50:00|27.8|27.66|27.91|27.77|27.97|27.83|27.8|27.66|183
1731084900000|2024-11-08 16:55:00|27.9|27.76|27.79|27.65|27.96|27.82|27.79|27.65|190
1731085200000|2024-11-08 17:00:00|27.78|27.64|27.88|27.74|27.91|27.77|27.78|27.64|182
1731085500000|2024-11-08 17:05:00|27.89|27.75|27.62|27.48|27.89|27.75|27.61|27.47|176
1731085800000|2024-11-08 17:10:00|27.61|27.47|27.73|27.59|27.79|27.65|27.61|27.47|205
1731086100000|2024-11-08 17:15:00|27.74|27.6|27.77|27.63|27.81|27.67|27.65|27.51|237
1731086400000|2024-11-08 17:20:00|27.78|27.64|27.7|27.56|27.8|27.66|27.65|27.51|208
1731086700000|2024-11-08 17:25:00|27.69|27.55|27.65|27.51|27.73|27.59|27.6|27.46|195
1731087000000|2024-11-08 17:30:00|27.66|27.52|27.94|27.8|27.95|27.81|27.6|27.46|193
1731087300000|2024-11-08 17:35:00|27.95|27.81|27.97|27.83|28|27.86|27.91|27.77|179
1731087600000|2024-11-08 17:40:00|27.98|27.84|28.04|27.9|28.04|27.9|27.96|27.82|167
1731087900000|2024-11-08 17:45:00|28.03|27.89|28.05|27.91|28.11|27.97|27.98|27.84|141
1731088200000|2024-11-08 17:50:00|28.07|27.93|28.21|28.07|28.27|28.13|28.06|27.92|172
1731088500000|2024-11-08 17:55:00|28.22|28.08|28.21|28.07|28.24|28.1|28.2|28.06|88
1731088800000|2024-11-08 18:00:00|28.22|28.08|28.13|27.99|28.26|28.12|28.11|27.97|120
1731089100000|2024-11-08 18:05:00|28.14|28|28.08|27.94|28.15|28.01|28.07|27.93|94
1731089400000|2024-11-08 18:10:00|28.06|27.92|28.03|27.89|28.06|27.92|28.01|27.87|46
1731089700000|2024-11-08 18:15:00|28.02|27.88|28.06|27.92|28.15|28.01|28.02|27.88|146
1731090000000|2024-11-08 18:20:00|28.07|27.93|28.08|27.94|28.17|28.03|28.06|27.92|160
1731090300000|2024-11-08 18:25:00|28.07|27.93|28.18|28.04|28.19|28.05|28.06|27.92|107
1731090600000|2024-11-08 18:30:00|28.19|28.05|28.24|28.1|28.24|28.1|28.16|28.02|119
1731090900000|2024-11-08 18:35:00|28.23|28.09|28.33|28.19|28.35|28.21|28.23|28.09|113
1731091200000|2024-11-08 18:40:00|28.34|28.2|28.26|28.12|28.35|28.21|28.12|27.98|182
1731091500000|2024-11-08 18:45:00|28.27|28.13|28.37|28.23|28.38|28.24|28.27|28.13|89
1731091800000|2024-11-08 18:50:00|28.36|28.22|28.28|28.14|28.39|28.25|28.22|28.08|153
1731092100000|2024-11-08 18:55:00|28.29|28.15|28.34|28.2|28.39|28.25|28.25|28.11|152
1731092400000|2024-11-08 19:00:00|28.33|28.19|28.32|28.18|28.37|28.23|28.28|28.14|166
1731092700000|2024-11-08 19:05:00|28.33|28.19|28.41|28.27|28.44|28.3|28.3|28.16|171
1731093000000|2024-11-08 19:10:00|28.4|28.26|28.4|28.26|28.44|28.3|28.39|28.25|141
1731093300000|2024-11-08 19:15:00|28.39|28.25|28.37|28.23|28.47|28.33|28.37|28.23|162
1731093600000|2024-11-08 19:20:00|28.38|28.24|28.36|28.22|28.41|28.27|28.36|28.22|137
1731093900000|2024-11-08 19:25:00|28.37|28.23|28.47|28.33|28.48|28.34|28.32|28.18|125
1731094200000|2024-11-08 19:30:00|28.48|28.34|28.43|28.29|28.49|28.35|28.39|28.25|130
1731094500000|2024-11-08 19:35:00|28.44|28.3|28.45|28.31|28.48|28.34|28.43|28.29|98
1731094800000|2024-11-08 19:40:00|28.46|28.32|28.51|28.37|28.52|28.38|28.45|28.31|136
1731095100000|2024-11-08 19:45:00|28.52|28.38|28.52|28.38|28.55|28.41|28.49|28.35|168
1731095400000|2024-11-08 19:50:00|28.53|28.39|28.46|28.32|28.58|28.44|28.46|28.32|73
1731095700000|2024-11-08 19:55:00|28.45|28.31|28.4|28.26|28.46|28.32|28.4|28.26|105
1731096000000|2024-11-08 20:00:00|28.41|28.27|28.47|28.33|28.5|28.36|28.38|28.24|124
1731096300000|2024-11-08 20:05:00|28.48|28.34|28.49|28.35|28.51|28.37|28.42|28.28|89
1731096600000|2024-11-08 20:10:00|28.48|28.34|28.43|28.29|28.5|28.36|28.4|28.26|92
1731096900000|2024-11-08 20:15:00|28.42|28.28|28.38|28.24|28.47|28.33|28.38|28.24|73
1731097200000|2024-11-08 20:20:00|28.37|28.23|28.33|28.19|28.38|28.24|28.31|28.17|109
1731097500000|2024-11-08 20:25:00|28.32|28.18|28.37|28.23|28.4|28.26|28.29|28.15|81
1731097800000|2024-11-08 20:30:00|28.38|28.24|28.39|28.25|28.42|28.28|28.33|28.19|88
1731098100000|2024-11-08 20:35:00|28.38|28.24|28.39|28.25|28.41|28.27|28.33|28.19|90
1731098400000|2024-11-08 20:40:00|28.4|28.26|28.37|28.23|28.4|28.26|28.36|28.22|76
1731098700000|2024-11-08 20:45:00|28.36|28.22|28.33|28.19|28.44|28.3|28.25|28.11|79
1731099000000|2024-11-08 20:50:00|28.34|28.2|28.44|28.3|28.44|28.3|28.33|28.19|71
1731099300000|2024-11-08 20:55:00|28.43|28.29|28.42|28.28|28.47|28.33|28.38|28.24|66
1731099600000|2024-11-08 21:00:00|28.43|28.29|28.49|28.35|28.56|28.42|28.43|28.29|93
1731099900000|2024-11-08 21:05:00|28.48|28.34|28.44|28.3|28.5|28.36|28.42|28.28|111
1731100200000|2024-11-08 21:10:00|28.45|28.31|28.37|28.23|28.45|28.31|28.37|28.23|78
1731100500000|2024-11-08 21:15:00|28.36|28.22|28.24|28.1|28.37|28.23|28.23|28.09|108
1731100800000|2024-11-08 21:20:00|28.23|28.09|28.26|28.12|28.26|28.12|28.16|28.02|113
1731101100000|2024-11-08 21:25:00|28.25|28.11|28.23|28.09|28.27|28.13|28.22|28.08|98
1731101400000|2024-11-08 21:30:00|28.24|28.1|28.3|28.16|28.32|28.18|28.2|28.06|115
1731101700000|2024-11-08 21:35:00|28.31|28.17|28.52|28.38|28.54|28.4|28.3|28.16|139
1731102000000|2024-11-08 21:40:00|28.53|28.39|28.55|28.41|28.58|28.44|28.52|28.38|87
1731102300000|2024-11-08 21:45:00|28.56|28.42|28.5|28.36|28.57|28.43|28.48|28.34|101
1731102600000|2024-11-08 21:50:00|28.51|28.37|28.48|28.34|28.56|28.42|28.47|28.33|105
1731102900000|2024-11-08 21:55:00|28.47|28.33|28.52|28.38|28.54|28.4|28.47|28.33|112
1731139200000|2024-11-09 08:00:00|29.34|29.2|29.33|29.19|29.37|29.23|29.32|29.18|44
1731139500000|2024-11-09 08:05:00|29.34|29.2|29.32|29.18|29.37|29.23|29.31|29.17|56
1731139800000|2024-11-09 08:10:00|29.33|29.19|29.43|29.29|29.44|29.3|29.33|29.19|59
1731140100000|2024-11-09 08:15:00|29.44|29.3|29.51|29.37|29.52|29.38|29.43|29.29|36
1731140400000|2024-11-09 08:20:00|29.52|29.38|29.52|29.38|29.55|29.41|29.49|29.35|59
1731140700000|2024-11-09 08:25:00|29.51|29.37|29.55|29.41|29.56|29.42|29.48|29.34|73
1731141000000|2024-11-09 08:30:00|29.56|29.42|29.56|29.42|29.57|29.43|29.49|29.35|67
1731141300000|2024-11-09 08:35:00|29.57|29.43|29.56|29.42|29.6|29.46|29.54|29.4|49
1731141600000|2024-11-09 08:40:00|29.57|29.43|29.51|29.37|29.58|29.44|29.48|29.34|66
1731141900000|2024-11-09 08:45:00|29.52|29.38|29.48|29.34|29.58|29.44|29.48|29.34|65
1731142200000|2024-11-09 08:50:00|29.47|29.33|29.55|29.41|29.59|29.45|29.44|29.3|90
1731142500000|2024-11-09 08:55:00|29.56|29.42|29.56|29.42|29.58|29.44|29.54|29.4|79
1731142800000|2024-11-09 09:00:00|29.55|29.41|29.65|29.51|29.68|29.54|29.55|29.41|88
1731143100000|2024-11-09 09:05:00|29.66|29.52|29.7|29.56|29.73|29.59|29.65|29.51|58
1731143400000|2024-11-09 09:10:00|29.69|29.55|29.7|29.56|29.7|29.56|29.64|29.5|75
1731143700000|2024-11-09 09:15:00|29.69|29.55|29.69|29.55|29.76|29.62|29.67|29.53|103
1731144000000|2024-11-09 09:20:00|29.7|29.56|29.55|29.41|29.73|29.59|29.55|29.41|143
1731144300000|2024-11-09 09:25:00|29.56|29.42|29.66|29.52|29.67|29.53|29.56|29.42|92
1731144600000|2024-11-09 09:30:00|29.67|29.53|29.63|29.49|29.68|29.54|29.63|29.49|57
1731144900000|2024-11-09 09:35:00|29.64|29.5|29.63|29.49|29.64|29.5|29.54|29.4|91
1731145200000|2024-11-09 09:40:00|29.64|29.5|29.57|29.43|29.65|29.51|29.56|29.42|86
1731145500000|2024-11-09 09:45:00|29.58|29.44|29.61|29.47|29.61|29.47|29.54|29.4|57
1731145800000|2024-11-09 09:50:00|29.6|29.46|29.67|29.53|29.69|29.55|29.6|29.46|57
1731146100000|2024-11-09 09:55:00|29.66|29.52|29.64|29.5|29.67|29.53|29.63|29.49|43
1731146400000|2024-11-09 10:00:00|29.65|29.51|29.71|29.57|29.71|29.57|29.63|29.49|37
1731146700000|2024-11-09 10:05:00|29.7|29.56|29.79|29.65|29.79|29.65|29.7|29.56|62
1731147000000|2024-11-09 10:10:00|29.8|29.66|29.83|29.69|29.84|29.7|29.8|29.66|86
1731147300000|2024-11-09 10:15:00|29.82|29.68|29.81|29.67|29.85|29.71|29.76|29.62|76
1731147600000|2024-11-09 10:20:00|29.82|29.68|29.8|29.66|29.85|29.71|29.77|29.63|71
1731147900000|2024-11-09 10:25:00|29.81|29.67|29.72|29.58|29.86|29.72|29.71|29.57|51
1731148200000|2024-11-09 10:30:00|29.71|29.57|29.66|29.52|29.72|29.58|29.6|29.46|94
1731148500000|2024-11-09 10:35:00|29.67|29.53|29.67|29.53|29.8|29.66|29.64|29.5|99
1731148800000|2024-11-09 10:40:00|29.68|29.54|29.67|29.53|29.7|29.56|29.65|29.51|64
1731149100000|2024-11-09 10:45:00|29.66|29.52|29.65|29.51|29.67|29.53|29.64|29.5|62
1731149400000|2024-11-09 10:50:00|29.66|29.52|29.65|29.51|29.67|29.53|29.62|29.48|72
1731149700000|2024-11-09 10:55:00|29.64|29.5|29.62|29.48|29.65|29.51|29.6|29.46|60
1731150000000|2024-11-09 11:00:00|29.63|29.49|29.59|29.45|29.64|29.5|29.55|29.41|164
1731150300000|2024-11-09 11:05:00|29.58|29.44|29.56|29.42|29.6|29.46|29.56|29.42|97
1731150600000|2024-11-09 11:10:00|29.55|29.41|29.57|29.43|29.59|29.45|29.52|29.38|105
1731150900000|2024-11-09 11:15:00|29.55|29.41|29.54|29.4|29.56|29.42|29.52|29.38|50
1731151200000|2024-11-09 11:20:00|29.55|29.41|29.52|29.38|29.55|29.41|29.51|29.37|105
1731151500000|2024-11-09 11:25:00|29.51|29.37|29.42|29.28|29.52|29.38|29.4|29.26|131
1731151800000|2024-11-09 11:30:00|29.43|29.29|29.45|29.31|29.48|29.34|29.43|29.29|59
1731152100000|2024-11-09 11:35:00|29.44|29.3|29.43|29.29|29.46|29.32|29.41|29.27|32
1731152400000|2024-11-09 11:40:00|29.42|29.28|29.51|29.37|29.51|29.37|29.4|29.26|76
1731152700000|2024-11-09 11:45:00|29.5|29.36|29.54|29.4|29.56|29.42|29.5|29.36|85
1731153000000|2024-11-09 11:50:00|29.55|29.41|29.57|29.43|29.57|29.43|29.51|29.37|59
1731153300000|2024-11-09 11:55:00|29.56|29.42|29.58|29.44|29.59|29.45|29.56|29.42|27
1731153600000|2024-11-09 12:00:00|29.57|29.43|29.54|29.4|29.67|29.53|29.52|29.38|84
1731153900000|2024-11-09 12:05:00|29.53|29.39|29.42|29.28|29.54|29.4|29.41|29.27|72
1731154200000|2024-11-09 12:10:00|29.43|29.29|29.38|29.24|29.43|29.29|29.38|29.24|66
1731154500000|2024-11-09 12:15:00|29.39|29.25|29.28|29.14|29.39|29.25|29.25|29.11|91
1731154800000|2024-11-09 12:20:00|29.29|29.15|29.29|29.15|29.36|29.22|29.29|29.15|121
1731155100000|2024-11-09 12:25:00|29.3|29.16|29.3|29.16|29.34|29.2|29.29|29.15|65
1731155400000|2024-11-09 12:30:00|29.31|29.17|29.24|29.1|29.32|29.18|29.22|29.08|80
1731155700000|2024-11-09 12:35:00|29.23|29.09|29.24|29.1|29.26|29.12|29.23|29.09|52
1731156000000|2024-11-09 12:40:00|29.23|29.09|29.29|29.15|29.29|29.15|29.23|29.09|43
1731156300000|2024-11-09 12:45:00|29.28|29.14|29.2|29.06|29.28|29.14|29.18|29.04|59
1731156600000|2024-11-09 12:50:00|29.19|29.05|29.17|29.03|29.19|29.05|29.15|29.01|53
1731156900000|2024-11-09 12:55:00|29.16|29.02|29.12|28.98|29.16|29.02|29.11|28.97|61
1731157200000|2024-11-09 13:00:00|29.13|28.99|29.17|29.03|29.19|29.05|29.12|28.98|63
1731157500000|2024-11-09 13:05:00|29.18|29.04|29.21|29.07|29.22|29.08|29.17|29.03|34
1731157800000|2024-11-09 13:10:00|29.22|29.08|29.25|29.11|29.26|29.12|29.18|29.04|86
1731158100000|2024-11-09 13:15:00|29.24|29.1|29.24|29.1|29.26|29.12|29.23|29.09|57
1731158400000|2024-11-09 13:20:00|29.23|29.09|29.15|29.01|29.23|29.09|29.13|28.99|79
1731158700000|2024-11-09 13:25:00|29.14|29|29.15|29.01|29.16|29.02|29.13|28.99|38
1731159000000|2024-11-09 13:30:00|29.16|29.02|29.19|29.05|29.2|29.06|29.15|29.01|58
1731159300000|2024-11-09 13:35:00|29.18|29.04|29.2|29.06|29.21|29.07|29.16|29.02|34
1731159600000|2024-11-09 13:40:00|29.21|29.07|29.16|29.02|29.23|29.09|29.16|29.02|74
1731159900000|2024-11-09 13:45:00|29.15|29.01|29.21|29.07|29.21|29.07|29.14|29|57
1731160200000|2024-11-09 13:50:00|29.22|29.08|29.26|29.12|29.27|29.13|29.21|29.07|43
1731160500000|2024-11-09 13:55:00|29.25|29.11|29|28.86|29.26|29.12|28.99|28.85|93
1731160800000|2024-11-09 14:00:00|29.01|28.87|29|28.86|29.03|28.89|28.99|28.85|124
1731161100000|2024-11-09 14:05:00|28.99|28.85|28.93|28.79|29.02|28.88|28.9|28.76|128
1731161400000|2024-11-09 14:10:00|28.92|28.78|28.95|28.81|28.97|28.83|28.9|28.76|78
1731161700000|2024-11-09 14:15:00|28.94|28.8|28.88|28.74|28.94|28.8|28.88|28.74|95
1731162000000|2024-11-09 14:20:00|28.89|28.75|28.88|28.74|28.91|28.77|28.86|28.72|101
1731162300000|2024-11-09 14:25:00|28.87|28.73|28.9|28.76|28.94|28.8|28.87|28.73|92
1731162600000|2024-11-09 14:30:00|28.89|28.75|28.87|28.73|28.9|28.76|28.86|28.72|53
1731162900000|2024-11-09 14:35:00|28.86|28.72|28.78|28.64|28.88|28.74|28.77|28.63|35
1731163200000|2024-11-09 14:40:00|28.79|28.65|28.74|28.6|28.83|28.69|28.74|28.6|36
1731163500000|2024-11-09 14:45:00|28.75|28.61|28.83|28.69|28.86|28.72|28.73|28.59|126
1731163800000|2024-11-09 14:50:00|28.82|28.68|28.87|28.73|28.87|28.73|28.78|28.64|68
1731164100000|2024-11-09 14:55:00|28.88|28.74|28.87|28.73|28.9|28.76|28.86|28.72|104
1731164400000|2024-11-09 15:00:00|28.86|28.72|28.73|28.59|28.87|28.73|28.72|28.58|83
1731164700000|2024-11-09 15:05:00|28.72|28.58|28.73|28.59|28.75|28.61|28.71|28.57|60
1731165000000|2024-11-09 15:10:00|28.72|28.58|28.73|28.59|28.77|28.63|28.71|28.57|58
1731165300000|2024-11-09 15:15:00|28.72|28.58|28.75|28.61|28.77|28.63|28.71|28.57|88
1731165600000|2024-11-09 15:20:00|28.76|28.62|28.8|28.66|28.8|28.66|28.74|28.6|57
1731165900000|2024-11-09 15:25:00|28.79|28.65|28.8|28.66|28.81|28.67|28.78|28.64|60
1731166200000|2024-11-09 15:30:00|28.81|28.67|28.9|28.76|28.93|28.79|28.81|28.67|60
1731166500000|2024-11-09 15:35:00|28.89|28.75|28.91|28.77|28.92|28.78|28.87|28.73|47
1731166800000|2024-11-09 15:40:00|28.9|28.76|28.91|28.77|28.94|28.8|28.9|28.76|35
1731167100000|2024-11-09 15:45:00|28.92|28.78|28.88|28.74|28.92|28.78|28.84|28.7|47
1731167400000|2024-11-09 15:50:00|28.89|28.75|28.88|28.74|28.91|28.77|28.86|28.72|48
1731167700000|2024-11-09 15:55:00|28.87|28.73|28.9|28.76|28.91|28.77|28.87|28.73|38
1731168000000|2024-11-09 16:00:00|28.91|28.77|28.94|28.8|28.96|28.82|28.9|28.76|84
1731168300000|2024-11-09 16:05:00|28.95|28.81|28.88|28.74|28.95|28.81|28.88|28.74|52
1731168600000|2024-11-09 16:10:00|28.89|28.75|28.91|28.77|28.92|28.78|28.88|28.74|43
1731168900000|2024-11-09 16:15:00|28.9|28.76|28.86|28.72|28.9|28.76|28.79|28.65|67
1731169200000|2024-11-09 16:20:00|28.85|28.71|28.84|28.7|28.9|28.76|28.75|28.61|100
1731169500000|2024-11-09 16:25:00|28.83|28.69|28.9|28.76|28.91|28.77|28.82|28.68|54
1731169800000|2024-11-09 16:30:00|28.89|28.75|29.02|28.88|29.07|28.93|28.87|28.73|97
1731170100000|2024-11-09 16:35:00|29.03|28.89|28.93|28.79|29.08|28.94|28.93|28.79|79
1731170400000|2024-11-09 16:40:00|28.92|28.78|28.88|28.74|28.93|28.79|28.87|28.73|65
1731170700000|2024-11-09 16:45:00|28.87|28.73|28.91|28.77|28.93|28.79|28.87|28.73|73
1731171000000|2024-11-09 16:50:00|28.9|28.76|28.94|28.8|28.97|28.83|28.87|28.73|117
1731171300000|2024-11-09 16:55:00|28.93|28.79|28.89|28.75|28.93|28.79|28.87|28.73|83
1731171600000|2024-11-09 17:00:00|28.88|28.74|28.89|28.75|28.93|28.79|28.86|28.72|116
1731171900000|2024-11-09 17:05:00|28.88|28.74|28.86|28.72|28.94|28.8|28.81|28.67|166
1731172200000|2024-11-09 17:10:00|28.87|28.73|28.68|28.54|28.87|28.73|28.68|28.54|160
1731172500000|2024-11-09 17:15:00|28.69|28.55|28.77|28.63|28.81|28.67|28.57|28.43|193
1731172800000|2024-11-09 17:20:00|28.78|28.64|28.88|28.74|28.89|28.75|28.77|28.63|163
1731173100000|2024-11-09 17:25:00|28.87|28.73|28.86|28.72|28.87|28.73|28.81|28.67|96
1731173400000|2024-11-09 17:30:00|28.85|28.71|28.85|28.71|28.91|28.77|28.83|28.69|117
1731173700000|2024-11-09 17:35:00|28.84|28.7|28.89|28.75|28.89|28.75|28.8|28.66|124
1731174000000|2024-11-09 17:40:00|28.88|28.74|28.82|28.68|28.89|28.75|28.82|28.68|106
1731174300000|2024-11-09 17:45:00|28.81|28.67|28.86|28.72|28.86|28.72|28.79|28.65|72
1731174600000|2024-11-09 17:50:00|28.87|28.73|28.91|28.77|28.91|28.77|28.86|28.72|81
1731174900000|2024-11-09 17:55:00|28.9|28.76|28.93|28.79|28.95|28.81|28.89|28.75|64
1731175200000|2024-11-09 18:00:00|28.92|28.78|28.93|28.79|28.93|28.79|28.89|28.75|90
1731175500000|2024-11-09 18:05:00|28.92|28.78|28.92|28.78|28.93|28.79|28.88|28.74|73
1731175800000|2024-11-09 18:10:00|28.93|28.79|28.9|28.76|28.93|28.79|28.89|28.75|60
1731176100000|2024-11-09 18:15:00|28.91|28.77|28.95|28.81|28.99|28.85|28.9|28.76|75
1731176400000|2024-11-09 18:20:00|28.96|28.82|28.91|28.77|28.96|28.82|28.9|28.76|88
1731176700000|2024-11-09 18:25:00|28.9|28.76|28.92|28.78|28.92|28.78|28.9|28.76|43
1731177000000|2024-11-09 18:30:00|28.93|28.79|28.98|28.84|28.98|28.84|28.92|28.78|74
1731177300000|2024-11-09 18:35:00|28.97|28.83|28.99|28.85|29|28.86|28.96|28.82|83
1731177600000|2024-11-09 18:40:00|29|28.86|28.99|28.85|29.02|28.88|28.99|28.85|92
1731177900000|2024-11-09 18:45:00|28.98|28.84|29.04|28.9|29.05|28.91|28.98|28.84|112
1731178200000|2024-11-09 18:50:00|29.03|28.89|29.03|28.89|29.04|28.9|28.99|28.85|71
1731178500000|2024-11-09 18:55:00|29.02|28.88|29.03|28.89|29.04|28.9|29.01|28.87|30
1731178800000|2024-11-09 19:00:00|29.04|28.9|29.15|29.01|29.23|29.09|29.03|28.89|178
1731179100000|2024-11-09 19:05:00|29.14|29|29.05|28.91|29.14|29|29.03|28.89|94
1731179400000|2024-11-09 19:10:00|29.06|28.92|29.05|28.91|29.09|28.95|29.02|28.88|76
1731179700000|2024-11-09 19:15:00|29.06|28.92|29.1|28.96|29.12|28.98|28.98|28.84|127
1731180000000|2024-11-09 19:20:00|29.11|28.97|29.09|28.95|29.13|28.99|29.07|28.93|97
1731180300000|2024-11-09 19:25:00|29.08|28.94|29.1|28.96|29.12|28.98|29.06|28.92|59
1731180600000|2024-11-09 19:30:00|29.09|28.95|29.06|28.92|29.1|28.96|29.01|28.87|101
1731180900000|2024-11-09 19:35:00|29.05|28.91|28.98|28.84|29.05|28.91|28.93|28.79|70
1731181200000|2024-11-09 19:40:00|28.99|28.85|28.95|28.81|29|28.86|28.93|28.79|57
1731181500000|2024-11-09 19:45:00|28.94|28.8|29.01|28.87|29.01|28.87|28.94|28.8|82
1731181800000|2024-11-09 19:50:00|29|28.86|29.02|28.88|29.04|28.9|29|28.86|69
1731182100000|2024-11-09 19:55:00|29.03|28.89|29.08|28.94|29.11|28.97|29.02|28.88|40
1731182400000|2024-11-09 20:00:00|29.07|28.93|29.08|28.94|29.08|28.94|29.04|28.9|42
1731182700000|2024-11-09 20:05:00|29.09|28.95|29.13|28.99|29.14|29|29.09|28.95|95
1731183000000|2024-11-09 20:10:00|29.14|29|29.25|29.11|29.26|29.12|29.13|28.99|66
1731183300000|2024-11-09 20:15:00|29.26|29.12|29.28|29.14|29.29|29.15|29.24|29.1|94
1731183600000|2024-11-09 20:20:00|29.29|29.15|29.31|29.17|29.33|29.19|29.25|29.11|75
1731183900000|2024-11-09 20:25:00|29.32|29.18|29.32|29.18|29.33|29.19|29.26|29.12|78
1731184200000|2024-11-09 20:30:00|29.33|29.19|29.26|29.12|29.33|29.19|29.25|29.11|90
1731184500000|2024-11-09 20:35:00|29.27|29.13|29.38|29.24|29.38|29.24|29.26|29.12|80
1731184800000|2024-11-09 20:40:00|29.37|29.23|29.39|29.25|29.4|29.26|29.35|29.21|85
1731185100000|2024-11-09 20:45:00|29.38|29.24|29.34|29.2|29.41|29.27|29.33|29.19|91
1731185400000|2024-11-09 20:50:00|29.35|29.21|29.38|29.24|29.45|29.31|29.34|29.2|90
1731185700000|2024-11-09 20:55:00|29.37|29.23|29.45|29.31|29.46|29.32|29.35|29.21|79
1731186000000|2024-11-09 21:00:00|29.46|29.32|29.49|29.35|29.51|29.37|29.44|29.3|116
1731186300000|2024-11-09 21:05:00|29.5|29.36|29.42|29.28|29.51|29.37|29.39|29.25|75
1731186600000|2024-11-09 21:10:00|29.44|29.3|29.35|29.21|29.46|29.32|29.35|29.21|92
1731186900000|2024-11-09 21:15:00|29.34|29.2|29.33|29.19|29.37|29.23|29.32|29.18|86
1731187200000|2024-11-09 21:20:00|29.34|29.2|29.43|29.29|29.43|29.29|29.34|29.2|102
1731187500000|2024-11-09 21:25:00|29.42|29.28|29.52|29.38|29.53|29.39|29.39|29.25|113
1731187800000|2024-11-09 21:30:00|29.53|29.39|29.41|29.27|29.54|29.4|29.4|29.26|97
1731188100000|2024-11-09 21:35:00|29.42|29.28|29.38|29.24|29.43|29.29|29.38|29.24|49
1731188400000|2024-11-09 21:40:00|29.37|29.23|29.42|29.28|29.42|29.28|29.35|29.21|70
1731188700000|2024-11-09 21:45:00|29.43|29.29|29.31|29.17|29.43|29.29|29.31|29.17|57
1731189000000|2024-11-09 21:50:00|29.32|29.18|29.29|29.15|29.32|29.18|29.28|29.14|44
1731189300000|2024-11-09 21:55:00|29.28|29.14|29.33|29.19|29.35|29.21|29.28|29.14|38
1731189600000|2024-11-09 22:00:00|29.34|29.2|29.37|29.23|29.38|29.24|29.31|29.17|44
1731189900000|2024-11-09 22:05:00|29.36|29.22|29.37|29.23|29.38|29.24|29.34|29.2|46
1731190200000|2024-11-09 22:10:00|29.38|29.24|29.41|29.27|29.42|29.28|29.37|29.23|52
1731190500000|2024-11-09 22:15:00|29.4|29.26|29.46|29.32|29.47|29.33|29.38|29.24|55
1731190800000|2024-11-09 22:20:00|29.45|29.31|29.52|29.38|29.54|29.4|29.45|29.31|18
1731191100000|2024-11-09 22:25:00|29.53|29.39|29.6|29.46|29.6|29.46|29.52|29.38|30
1731191400000|2024-11-09 22:30:00|29.59|29.45|29.64|29.5|29.64|29.5|29.58|29.44|48
1731191700000|2024-11-09 22:35:00|29.63|29.49|29.69|29.55|29.74|29.6|29.63|29.49|63
1731192000000|2024-11-09 22:40:00|29.68|29.54|29.59|29.45|29.78|29.64|29.59|29.45|50
1731192300000|2024-11-09 22:45:00|29.6|29.46|29.74|29.6|29.75|29.61|29.59|29.45|65
1731192600000|2024-11-09 22:50:00|29.73|29.59|29.81|29.67|29.81|29.67|29.66|29.52|92
1731192900000|2024-11-09 22:55:00|29.8|29.66|29.83|29.69|29.86|29.72|29.78|29.64|132
1731193200000|2024-11-09 23:00:00|29.82|29.68|29.84|29.7|29.84|29.7|29.71|29.57|145
1731193500000|2024-11-09 23:05:00|29.83|29.69|29.79|29.65|29.86|29.72|29.77|29.63|139
1731193800000|2024-11-09 23:10:00|29.78|29.64|29.91|29.77|29.94|29.8|29.77|29.63|134
1731194100000|2024-11-09 23:15:00|29.92|29.78|29.88|29.74|29.92|29.78|29.82|29.68|123
1731194400000|2024-11-09 23:20:00|29.87|29.73|29.9|29.76|29.9|29.76|29.84|29.7|63
1731194700000|2024-11-09 23:25:00|29.89|29.75|29.81|29.67|29.9|29.76|29.81|29.67|107
1731195000000|2024-11-09 23:30:00|29.82|29.68|29.81|29.67|29.86|29.72|29.76|29.62|82
1731195300000|2024-11-09 23:35:00|29.8|29.66|30.01|29.87|30.15|30.01|29.8|29.66|143
1731195600000|2024-11-09 23:40:00|30.02|29.88|30.25|30.11|30.26|30.12|30.01|29.87|235
1731195900000|2024-11-09 23:45:00|30.26|30.12|30.46|30.32|30.47|30.33|30.23|30.09|213
1731196200000|2024-11-09 23:50:00|30.45|30.31|30.35|30.21|30.53|30.39|30.33|30.19|225
1731196500000|2024-11-09 23:55:00|30.36|30.22|30.46|30.32|30.55|30.41|30.34|30.2|176
1731196800000|2024-11-10 00:00:00|30.45|30.31|30.47|30.33|30.56|30.42|30.45|30.31|155
1731197100000|2024-11-10 00:05:00|30.48|30.34|30.57|30.43|30.57|30.43|30.46|30.32|164
1731197400000|2024-11-10 00:10:00|30.56|30.42|30.45|30.31|30.67|30.53|30.45|30.31|195
1731197700000|2024-11-10 00:15:00|30.46|30.32|30.33|30.19|30.48|30.34|30.28|30.14|219
1731198000000|2024-11-10 00:20:00|30.32|30.18|30.33|30.19|30.37|30.23|30.28|30.14|148
1731198300000|2024-11-10 00:25:00|30.34|30.2|30.33|30.19|30.42|30.28|30.28|30.14|126
1731198600000|2024-11-10 00:30:00|30.34|30.2|30.16|30.02|30.34|30.2|30.15|30.01|160
1731198900000|2024-11-10 00:35:00|30.17|30.03|30.15|30.01|30.18|30.04|30.05|29.91|177
1731199200000|2024-11-10 00:40:00|30.14|30|30.23|30.09|30.25|30.11|30.11|29.97|102
1731199500000|2024-11-10 00:45:00|30.22|30.08|30.09|29.95|30.24|30.1|30.06|29.92|161
1731199800000|2024-11-10 00:50:00|30.08|29.94|30.06|29.92|30.16|30.02|30.06|29.92|154
1731200100000|2024-11-10 00:55:00|30.07|29.93|29.99|29.85|30.11|29.97|29.96|29.82|145
1731200400000|2024-11-10 01:00:00|30|29.86|29.99|29.85|30.07|29.93|29.96|29.82|132
1731200700000|2024-11-10 01:05:00|29.98|29.84|29.85|29.71|30.02|29.88|29.84|29.7|176
1731201000000|2024-11-10 01:10:00|29.86|29.72|29.84|29.7|29.93|29.79|29.82|29.68|173
1731201300000|2024-11-10 01:15:00|29.85|29.71|29.86|29.72|29.91|29.77|29.78|29.64|149
1731201600000|2024-11-10 01:20:00|29.87|29.73|29.92|29.78|29.92|29.78|29.85|29.71|135
1731201900000|2024-11-10 01:25:00|29.93|29.79|29.86|29.72|29.93|29.79|29.85|29.71|103
1731202200000|2024-11-10 01:30:00|29.85|29.71|29.92|29.78|29.99|29.85|29.83|29.69|151
1731202500000|2024-11-10 01:35:00|29.91|29.77|29.86|29.72|29.94|29.8|29.84|29.7|118
1731202800000|2024-11-10 01:40:00|29.87|29.73|29.94|29.8|29.96|29.82|29.85|29.71|142
1731203100000|2024-11-10 01:45:00|29.93|29.79|30.11|29.97|30.12|29.98|29.93|29.79|121
1731203400000|2024-11-10 01:50:00|30.1|29.96|30.09|29.95|30.12|29.98|30.04|29.9|97
1731203700000|2024-11-10 01:55:00|30.1|29.96|30.14|30|30.15|30.01|30.08|29.94|78
1731204000000|2024-11-10 02:00:00|30.15|30.01|30.22|30.08|30.25|30.11|30.14|30|108
1731204300000|2024-11-10 02:05:00|30.21|30.07|30.61|30.47|30.62|30.48|30.21|30.07|132
1731204600000|2024-11-10 02:10:00|30.62|30.48|30.56|30.42|30.62|30.48|30.48|30.34|192
1731204900000|2024-11-10 02:15:00|30.55|30.41|30.58|30.44|30.67|30.53|30.55|30.41|169
1731205200000|2024-11-10 02:20:00|30.57|30.43|30.63|30.49|30.66|30.52|30.53|30.39|169
1731205500000|2024-11-10 02:25:00|30.64|30.5|30.66|30.52|30.72|30.58|30.62|30.48|155
1731205800000|2024-11-10 02:30:00|30.67|30.53|30.65|30.51|30.7|30.56|30.6|30.46|172
1731206100000|2024-11-10 02:35:00|30.66|30.52|30.56|30.42|30.66|30.52|30.53|30.39|110
1731206400000|2024-11-10 02:40:00|30.55|30.41|30.66|30.52|30.72|30.58|30.53|30.39|131
1731206700000|2024-11-10 02:45:00|30.65|30.51|30.64|30.5|30.69|30.55|30.61|30.47|122
1731207000000|2024-11-10 02:50:00|30.65|30.51|30.7|30.56|30.73|30.59|30.64|30.5|92
1731207300000|2024-11-10 02:55:00|30.69|30.55|30.45|30.31|30.71|30.57|30.44|30.3|172
1731207600000|2024-11-10 03:00:00|30.46|30.32|30.36|30.22|30.48|30.34|30.33|30.19|158
1731207900000|2024-11-10 03:05:00|30.35|30.21|30.42|30.28|30.45|30.31|30.35|30.21|151
1731208200000|2024-11-10 03:10:00|30.43|30.29|30.45|30.31|30.48|30.34|30.39|30.25|147
1731208500000|2024-11-10 03:15:00|30.44|30.3|30.48|30.34|30.5|30.36|30.43|30.29|131
1731208800000|2024-11-10 03:20:00|30.49|30.35|30.49|30.35|30.53|30.39|30.47|30.33|79
1731209100000|2024-11-10 03:25:00|30.5|30.36|30.54|30.4|30.55|30.41|30.46|30.32|93
1731209400000|2024-11-10 03:30:00|30.55|30.41|30.43|30.29|30.55|30.41|30.42|30.28|53
1731209700000|2024-11-10 03:35:00|30.44|30.3|30.55|30.41|30.55|30.41|30.44|30.3|60
1731210000000|2024-11-10 03:40:00|30.56|30.42|30.66|30.52|30.66|30.52|30.52|30.38|98
1731210300000|2024-11-10 03:45:00|30.65|30.51|30.67|30.53|30.67|30.53|30.59|30.45|79
1731210600000|2024-11-10 03:50:00|30.68|30.54|30.52|30.38|30.68|30.54|30.49|30.35|145
1731210900000|2024-11-10 03:55:00|30.51|30.37|30.56|30.42|30.6|30.46|30.51|30.37|78
1731211200000|2024-11-10 04:00:00|30.55|30.41|30.55|30.41|30.59|30.45|30.54|30.4|91
1731211500000|2024-11-10 04:05:00|30.56|30.42|30.67|30.53|30.71|30.57|30.55|30.41|93
1731211800000|2024-11-10 04:10:00|30.66|30.52|30.73|30.59|30.77|30.63|30.66|30.52|82
1731212100000|2024-11-10 04:15:00|30.72|30.58|30.75|30.61|30.82|30.68|30.71|30.57|133
1731212400000|2024-11-10 04:20:00|30.74|30.6|30.74|30.6|30.8|30.66|30.71|30.57|92
1731212700000|2024-11-10 04:25:00|30.75|30.61|30.82|30.68|30.82|30.68|30.73|30.59|74
1731213000000|2024-11-10 04:30:00|30.83|30.69|31.19|31.05|31.2|31.06|30.81|30.67|159
1731213300000|2024-11-10 04:35:00|31.2|31.06|31.58|31.44|31.59|31.45|31.2|31.06|210
1731213600000|2024-11-10 04:40:00|31.57|31.43|31.64|31.5|31.65|31.51|31.54|31.4|261
1731213900000|2024-11-10 04:45:00|31.63|31.49|31.73|31.59|31.79|31.65|31.6|31.46|305
1731214200000|2024-11-10 04:50:00|31.72|31.58|31.97|31.83|32.02|31.88|31.68|31.54|240
1731214500000|2024-11-10 04:55:00|31.98|31.84|31.8|31.66|31.99|31.85|31.74|31.6|324
1731214800000|2024-11-10 05:00:00|31.79|31.65|31.66|31.52|31.8|31.66|31.57|31.43|219
1731215100000|2024-11-10 05:05:00|31.65|31.51|31.68|31.54|31.75|31.61|31.62|31.48|188
1731215400000|2024-11-10 05:10:00|31.69|31.55|31.65|31.51|31.71|31.57|31.58|31.44|169
1731215700000|2024-11-10 05:15:00|31.64|31.5|31.88|31.74|31.9|31.76|31.63|31.49|125
1731216000000|2024-11-10 05:20:00|31.87|31.73|31.88|31.74|31.92|31.78|31.78|31.64|228
1731216300000|2024-11-10 05:25:00|31.87|31.73|32.02|31.88|32.03|31.89|31.87|31.73|228
1731216600000|2024-11-10 05:30:00|32.01|31.87|32|31.86|32.04|31.9|31.91|31.77|180
1731216900000|2024-11-10 05:35:00|31.99|31.85|31.95|31.81|31.99|31.85|31.89|31.75|192
1731217200000|2024-11-10 05:40:00|31.96|31.82|31.98|31.84|32|31.86|31.87|31.73|128
1731217500000|2024-11-10 05:45:00|31.99|31.85|31.9|31.76|32.01|31.87|31.89|31.75|128
1731217800000|2024-11-10 05:50:00|31.91|31.77|31.67|31.53|31.94|31.8|31.65|31.51|158
1731218100000|2024-11-10 05:55:00|31.68|31.54|31.74|31.6|31.77|31.63|31.6|31.46|108
1731218400000|2024-11-10 06:00:00|31.75|31.61|31.75|31.61|31.88|31.74|31.68|31.54|167
1731218700000|2024-11-10 06:05:00|31.74|31.6|31.85|31.71|31.93|31.79|31.73|31.59|222
1731219000000|2024-11-10 06:10:00|31.86|31.72|31.87|31.73|31.92|31.78|31.81|31.67|139
1731219300000|2024-11-10 06:15:00|31.88|31.74|31.75|31.61|31.89|31.75|31.68|31.54|122
1731219600000|2024-11-10 06:20:00|31.76|31.62|31.68|31.54|31.76|31.62|31.66|31.52|108
1731219900000|2024-11-10 06:25:00|31.69|31.55|31.6|31.46|31.69|31.55|31.58|31.44|108
1731220200000|2024-11-10 06:30:00|31.61|31.47|31.59|31.45|31.63|31.49|31.52|31.38|125
1731220500000|2024-11-10 06:35:00|31.58|31.44|31.51|31.37|31.62|31.48|31.51|31.37|107
1731220800000|2024-11-10 06:40:00|31.52|31.38|31.47|31.33|31.6|31.46|31.41|31.27|116
1731221100000|2024-11-10 06:45:00|31.48|31.34|31.45|31.31|31.54|31.4|31.35|31.21|190
1731221400000|2024-11-10 06:50:00|31.46|31.32|31.46|31.32|31.5|31.36|31.45|31.31|87
1731221700000|2024-11-10 06:55:00|31.47|31.33|31.55|31.41|31.55|31.41|31.46|31.32|65
1731222000000|2024-11-10 07:00:00|31.56|31.42|31.51|31.37|31.61|31.47|31.51|31.37|86
1731222300000|2024-11-10 07:05:00|31.5|31.36|31.55|31.41|31.55|31.41|31.5|31.36|74
1731222600000|2024-11-10 07:10:00|31.54|31.4|31.57|31.43|31.62|31.48|31.53|31.39|91
1731222900000|2024-11-10 07:15:00|31.58|31.44|31.68|31.54|31.71|31.57|31.57|31.43|105
1731223200000|2024-11-10 07:20:00|31.69|31.55|31.55|31.41|31.71|31.57|31.55|31.41|106
1731223500000|2024-11-10 07:25:00|31.54|31.4|31.47|31.33|31.54|31.4|31.44|31.3|55
1731223800000|2024-11-10 07:30:00|31.48|31.34|31.5|31.36|31.52|31.38|31.47|31.33|64
1731224100000|2024-11-10 07:35:00|31.49|31.35|31.48|31.34|31.53|31.39|31.48|31.34|79
1731224400000|2024-11-10 07:40:00|31.49|31.35|31.5|31.36|31.53|31.39|31.48|31.34|85
1731224700000|2024-11-10 07:45:00|31.49|31.35|31.46|31.32|31.53|31.39|31.46|31.32|84
1731225000000|2024-11-10 07:50:00|31.47|31.33|31.6|31.46|31.6|31.46|31.47|31.33|36
1731225300000|2024-11-10 07:55:00|31.59|31.45|31.59|31.45|31.6|31.46|31.56|31.42|55
1731225600000|2024-11-10 08:00:00|31.6|31.46|31.65|31.51|31.68|31.54|31.59|31.45|108
1731225900000|2024-11-10 08:05:00|31.66|31.52|31.65|31.51|31.68|31.54|31.63|31.49|88
1731226200000|2024-11-10 08:10:00|31.66|31.52|31.6|31.46|31.71|31.57|31.6|31.46|92
1731226500000|2024-11-10 08:15:00|31.61|31.47|31.58|31.44|31.64|31.5|31.58|31.44|58
1731226800000|2024-11-10 08:20:00|31.59|31.45|31.64|31.5|31.65|31.51|31.59|31.45|50
1731227100000|2024-11-10 08:25:00|31.63|31.49|31.53|31.39|31.65|31.51|31.53|31.39|86
1731227400000|2024-11-10 08:30:00|31.54|31.4|31.51|31.37|31.54|31.4|31.48|31.34|102
1731227700000|2024-11-10 08:35:00|31.52|31.38|31.47|31.33|31.53|31.39|31.46|31.32|88
1731228000000|2024-11-10 08:40:00|31.48|31.34|31.39|31.25|31.48|31.34|31.38|31.24|125
1731228300000|2024-11-10 08:45:00|31.38|31.24|31.52|31.38|31.53|31.39|31.37|31.23|132
1731228600000|2024-11-10 08:50:00|31.53|31.39|31.59|31.45|31.61|31.47|31.52|31.38|75
1731228900000|2024-11-10 08:55:00|31.58|31.44|31.62|31.48|31.62|31.48|31.55|31.41|89
1731229200000|2024-11-10 09:00:00|31.63|31.49|31.54|31.4|31.64|31.5|31.54|31.4|85
1731229500000|2024-11-10 09:05:00|31.53|31.39|31.46|31.32|31.53|31.39|31.41|31.27|161
1731229800000|2024-11-10 09:10:00|31.47|31.33|31.69|31.55|31.69|31.55|31.45|31.31|118
1731230100000|2024-11-10 09:15:00|31.7|31.56|31.75|31.61|31.76|31.62|31.68|31.54|89
1731230400000|2024-11-10 09:20:00|31.76|31.62|31.73|31.59|31.82|31.68|31.73|31.59|121
1731230700000|2024-11-10 09:25:00|31.74|31.6|31.77|31.63|31.79|31.65|31.74|31.6|94
1731231000000|2024-11-10 09:30:00|31.76|31.62|31.79|31.65|31.83|31.69|31.76|31.62|92
1731231300000|2024-11-10 09:35:00|31.78|31.64|31.81|31.67|31.81|31.67|31.76|31.62|104
1731231600000|2024-11-10 09:40:00|31.8|31.66|31.89|31.75|32.01|31.87|31.8|31.66|154
1731231900000|2024-11-10 09:45:00|31.88|31.74|31.93|31.79|31.98|31.84|31.84|31.7|163
1731232200000|2024-11-10 09:50:00|31.92|31.78|31.83|31.69|31.92|31.78|31.82|31.68|108
1731232500000|2024-11-10 09:55:00|31.82|31.68|31.84|31.7|31.88|31.74|31.79|31.65|89
1731232800000|2024-11-10 10:00:00|31.83|31.69|31.85|31.71|31.92|31.78|31.83|31.69|158
1731233100000|2024-11-10 10:05:00|31.84|31.7|31.96|31.82|32|31.86|31.84|31.7|102
1731233400000|2024-11-10 10:10:00|31.97|31.83|32.01|31.87|32.03|31.89|31.97|31.83|120
1731233700000|2024-11-10 10:15:00|32|31.86|31.96|31.82|32.05|31.91|31.96|31.82|111
1731234000000|2024-11-10 10:20:00|31.95|31.81|31.9|31.76|31.99|31.85|31.9|31.76|112
1731234300000|2024-11-10 10:25:00|31.91|31.77|31.89|31.75|31.96|31.82|31.89|31.75|129
1731234600000|2024-11-10 10:30:00|31.9|31.76|32.01|31.87|32.01|31.87|31.89|31.75|82
1731234900000|2024-11-10 10:35:00|32.02|31.88|32|31.86|32.02|31.88|31.98|31.84|53
1731235200000|2024-11-10 10:40:00|31.99|31.85|31.91|31.77|32.2|32.06|31.88|31.74|195
1731235500000|2024-11-10 10:45:00|31.9|31.76|31.88|31.74|31.94|31.8|31.88|31.74|125
1731235800000|2024-11-10 10:50:00|31.89|31.75|31.93|31.79|31.96|31.82|31.87|31.73|117
1731236100000|2024-11-10 10:55:00|31.94|31.8|32.01|31.87|32.05|31.91|31.93|31.79|101
1731236400000|2024-11-10 11:00:00|32.02|31.88|32.11|31.97|32.12|31.98|32|31.86|94
1731236700000|2024-11-10 11:05:00|32.1|31.96|32.11|31.97|32.14|32|32.01|31.87|125
1731237000000|2024-11-10 11:10:00|32.1|31.96|32.09|31.95|32.24|32.1|32.05|31.91|140
1731237300000|2024-11-10 11:15:00|32.1|31.96|32.2|32.06|32.2|32.06|32.07|31.93|169
1731237600000|2024-11-10 11:20:00|32.19|32.05|31.89|31.75|32.22|32.08|31.89|31.75|164
1731237900000|2024-11-10 11:25:00|31.88|31.74|31.95|31.81|31.97|31.83|31.85|31.71|83
1731238200000|2024-11-10 11:30:00|31.96|31.82|31.98|31.84|31.99|31.85|31.93|31.79|98
1731238500000|2024-11-10 11:35:00|31.97|31.83|32.02|31.88|32.05|31.91|31.95|31.81|165
1731238800000|2024-11-10 11:40:00|32.01|31.87|32.04|31.9|32.05|31.91|32|31.86|72
1731239100000|2024-11-10 11:45:00|32.05|31.91|32.16|32.02|32.16|32.02|32.03|31.89|98
1731239400000|2024-11-10 11:50:00|32.15|32.01|32.19|32.05|32.22|32.08|32.15|32.01|117
1731239700000|2024-11-10 11:55:00|32.2|32.06|32.06|31.92|32.2|32.06|32.06|31.92|104
1731240000000|2024-11-10 12:00:00|32.05|31.91|32.2|32.06|32.23|32.09|32.05|31.91|161
1731240300000|2024-11-10 12:05:00|32.21|32.07|31.94|31.8|32.24|32.1|31.87|31.73|165
1731240600000|2024-11-10 12:10:00|31.93|31.79|31.8|31.66|31.95|31.81|31.77|31.63|197
1731240900000|2024-11-10 12:15:00|31.81|31.67|31.84|31.7|31.91|31.77|31.7|31.56|155
1731241200000|2024-11-10 12:20:00|31.85|31.71|31.8|31.66|31.85|31.71|31.71|31.57|108
1731241500000|2024-11-10 12:25:00|31.86|31.72|31.85|31.71|31.93|31.79|31.84|31.7|86
1731241800000|2024-11-10 12:30:00|31.84|31.7|31.92|31.78|31.94|31.8|31.83|31.69|106
1731242100000|2024-11-10 12:35:00|31.91|31.77|31.99|31.85|32|31.86|31.88|31.74|78
1731242400000|2024-11-10 12:40:00|32|31.86|32.34|32.2|32.34|32.2|31.99|31.85|101
1731242700000|2024-11-10 12:45:00|32.33|32.19|32.1|31.96|32.33|32.19|32.05|31.91|135
1731243000000|2024-11-10 12:50:00|32.11|31.97|32.17|32.03|32.2|32.06|32.09|31.95|95
1731243300000|2024-11-10 12:55:00|32.18|32.04|32.28|32.14|32.3|32.16|32.13|31.99|128
1731243600000|2024-11-10 13:00:00|32.31|32.17|32.38|32.24|32.41|32.27|32.25|32.11|101
1731243900000|2024-11-10 13:05:00|32.37|32.23|32.48|32.34|32.49|32.35|32.34|32.2|119
1731244200000|2024-11-10 13:10:00|32.49|32.35|32.51|32.37|32.52|32.38|32.46|32.32|110
1731244500000|2024-11-10 13:15:00|32.52|32.38|32.49|32.35|32.52|32.38|32.48|32.34|21
1731244800000|2024-11-10 13:20:00|32.62|32.48|32.47|32.33|32.65|32.51|32.47|32.33|147
1731245100000|2024-11-10 13:25:00|32.48|32.34|32.6|32.46|32.6|32.46|32.46|32.32|119
1731245400000|2024-11-10 13:30:00|32.61|32.47|32.58|32.44|32.62|32.48|32.55|32.41|102
1731245700000|2024-11-10 13:35:00|32.57|32.43|32.54|32.4|32.61|32.47|32.52|32.38|153
1731246000000|2024-11-10 13:40:00|32.53|32.39|32.62|32.48|32.62|32.48|32.47|32.33|126
1731246300000|2024-11-10 13:45:00|32.61|32.47|32.5|32.36|32.62|32.48|32.49|32.35|136
1731246600000|2024-11-10 13:50:00|32.49|32.35|32.67|32.53|32.71|32.57|32.49|32.35|152
1731246900000|2024-11-10 13:55:00|32.68|32.54|32.73|32.59|32.73|32.59|32.6|32.46|165
1731247200000|2024-11-10 14:00:00|32.72|32.58|32.67|32.53|32.76|32.62|32.63|32.49|126
1731247500000|2024-11-10 14:05:00|32.68|32.54|32.77|32.63|32.78|32.64|32.66|32.52|145
1731247800000|2024-11-10 14:10:00|32.78|32.64|32.85|32.71|32.85|32.71|32.75|32.61|119
1731248100000|2024-11-10 14:15:00|32.86|32.72|32.81|32.67|32.9|32.76|32.8|32.66|164
1731248400000|2024-11-10 14:20:00|32.8|32.66|32.79|32.65|32.85|32.71|32.77|32.63|120
1731248700000|2024-11-10 14:25:00|32.78|32.64|32.73|32.59|32.81|32.67|32.7|32.56|107
1731249000000|2024-11-10 14:30:00|32.74|32.6|32.59|32.45|32.76|32.62|32.58|32.44|210
1731249300000|2024-11-10 14:35:00|32.61|32.47|32.23|32.09|32.61|32.47|32.16|32.02|299
1731249600000|2024-11-10 14:40:00|32.22|32.08|32.21|32.07|32.29|32.15|32.1|31.96|280
1731249900000|2024-11-10 14:45:00|32.2|32.06|32.05|31.91|32.22|32.08|31.93|31.79|333
1731250200000|2024-11-10 14:50:00|32.06|31.92|31.95|31.81|32.17|32.03|31.86|31.72|345
1731250500000|2024-11-10 14:55:00|31.94|31.8|32|31.86|32.13|31.99|31.89|31.75|286
1731250800000|2024-11-10 15:00:00|32.01|31.87|32.11|31.97|32.14|32|31.93|31.79|198
1731251100000|2024-11-10 15:05:00|32.12|31.98|32|31.86|32.18|32.04|31.92|31.78|246
1731251400000|2024-11-10 15:10:00|32.01|31.87|32.25|32.11|32.25|32.11|32|31.86|154
1731251700000|2024-11-10 15:15:00|32.24|32.1|32.17|32.03|32.28|32.14|32.15|32.01|176
1731252000000|2024-11-10 15:20:00|32.15|32.01|31.96|31.82|32.2|32.06|31.96|31.82|249
1731252300000|2024-11-10 15:25:00|31.95|31.81|32|31.86|32.03|31.89|31.9|31.76|249
1731252600000|2024-11-10 15:30:00|31.99|31.85|32.1|31.96|32.15|32.01|31.99|31.85|156
1731252900000|2024-11-10 15:35:00|32.11|31.97|32.34|32.2|32.34|32.2|32.08|31.94|171
1731253200000|2024-11-10 15:40:00|32.33|32.19|32.33|32.19|32.49|32.35|32.3|32.16|214
1731253500000|2024-11-10 15:45:00|32.34|32.2|32.41|32.27|32.42|32.28|32.31|32.17|188
1731253800000|2024-11-10 15:50:00|32.42|32.28|32.4|32.26|32.42|32.28|32.36|32.22|147
1731254100000|2024-11-10 15:55:00|32.39|32.25|32.42|32.28|32.51|32.37|32.36|32.22|112
1731254400000|2024-11-10 16:00:00|32.43|32.29|32.37|32.23|32.47|32.33|32.36|32.22|146
1731254700000|2024-11-10 16:05:00|32.36|32.22|32.18|32.04|32.37|32.23|32.12|31.98|182
1731255000000|2024-11-10 16:10:00|32.17|32.03|32.19|32.05|32.27|32.13|32.16|32.02|173
1731255300000|2024-11-10 16:15:00|32.18|32.04|32.18|32.04|32.2|32.06|32.09|31.95|144
1731255600000|2024-11-10 16:20:00|32.19|32.05|32.22|32.08|32.24|32.1|32.11|31.97|159
1731255900000|2024-11-10 16:25:00|32.23|32.09|32.43|32.29|32.43|32.29|32.23|32.09|128
1731256200000|2024-11-10 16:30:00|32.42|32.28|32.63|32.49|32.64|32.5|32.4|32.26|184
1731256500000|2024-11-10 16:35:00|32.62|32.48|32.6|32.46|32.64|32.5|32.55|32.41|213
1731256800000|2024-11-10 16:40:00|32.61|32.47|32.67|32.53|32.72|32.58|32.56|32.42|128
1731257100000|2024-11-10 16:45:00|32.66|32.52|32.73|32.59|32.95|32.81|32.65|32.51|229
1731257400000|2024-11-10 16:50:00|32.74|32.6|32.9|32.76|32.9|32.76|32.68|32.54|261
1731257700000|2024-11-10 16:55:00|32.91|32.77|32.93|32.79|32.97|32.83|32.87|32.73|137
1731258000000|2024-11-10 17:00:00|32.92|32.78|32.8|32.66|32.97|32.83|32.8|32.66|177
1731258300000|2024-11-10 17:05:00|32.81|32.67|32.81|32.67|32.9|32.76|32.77|32.63|166
1731258600000|2024-11-10 17:10:00|32.82|32.68|32.72|32.58|32.82|32.68|32.69|32.55|147
1731258900000|2024-11-10 17:15:00|32.71|32.57|32.83|32.69|32.83|32.69|32.69|32.55|129
1731259200000|2024-11-10 17:20:00|32.84|32.7|32.87|32.73|32.92|32.78|32.82|32.68|128
1731259500000|2024-11-10 17:25:00|32.88|32.74|32.86|32.72|32.93|32.79|32.85|32.71|178
1731259800000|2024-11-10 17:30:00|32.87|32.73|32.85|32.71|32.94|32.8|32.79|32.65|165
1731260100000|2024-11-10 17:35:00|32.87|32.73|33|32.86|33.03|32.89|32.87|32.73|222
1731260400000|2024-11-10 17:40:00|33.01|32.87|33.02|32.88|33.02|32.88|32.91|32.77|236
1731260700000|2024-11-10 17:45:00|33.03|32.89|32.97|32.83|33.04|32.9|32.94|32.8|231
1731261000000|2024-11-10 17:50:00|32.96|32.82|33.14|33|33.16|33.02|32.95|32.81|210
1731261300000|2024-11-10 17:55:00|33.15|33.01|32.87|32.73|33.15|33.01|32.87|32.73|270
1731261600000|2024-11-10 18:00:00|32.89|32.75|33.03|32.89|33.06|32.92|32.87|32.73|262
1731261900000|2024-11-10 18:05:00|33.04|32.9|33.15|33.01|33.23|33.09|32.99|32.85|230
1731262200000|2024-11-10 18:10:00|33.16|33.02|33.06|32.92|33.16|33.02|33.05|32.91|172
1731262500000|2024-11-10 18:15:00|33.07|32.93|32.98|32.84|33.09|32.95|32.98|32.84|186
1731262800000|2024-11-10 18:20:00|32.97|32.83|32.97|32.83|33.01|32.87|32.88|32.74|215
1731263100000|2024-11-10 18:25:00|32.96|32.82|33.12|32.98|33.13|32.99|32.96|32.82|194
1731263400000|2024-11-10 18:30:00|33.13|32.99|33.04|32.9|33.19|33.05|33.01|32.87|207
1731263700000|2024-11-10 18:35:00|33.03|32.89|32.99|32.85|33.13|32.99|32.99|32.85|200
1731264000000|2024-11-10 18:40:00|33|32.86|33|32.86|33.07|32.93|32.94|32.8|180
1731264300000|2024-11-10 18:45:00|32.99|32.85|33.25|33.11|33.25|33.11|32.99|32.85|173
1731264600000|2024-11-10 18:50:00|33.24|33.1|33.23|33.09|33.37|33.23|33.22|33.08|185
1731264900000|2024-11-10 18:55:00|33.24|33.1|32.98|32.84|33.31|33.17|32.95|32.81|297
1731265200000|2024-11-10 19:00:00|32.99|32.85|32.98|32.84|33.03|32.89|32.87|32.73|158
1731265500000|2024-11-10 19:05:00|32.97|32.83|33.02|32.88|33.07|32.93|32.94|32.8|172
1731265800000|2024-11-10 19:10:00|33.01|32.87|32.84|32.7|33.02|32.88|32.84|32.7|198
1731266100000|2024-11-10 19:15:00|32.83|32.69|32.61|32.47|32.84|32.7|32.54|32.4|292
1731266400000|2024-11-10 19:20:00|32.6|32.46|32.63|32.49|32.7|32.56|32.55|32.41|169
1731266700000|2024-11-10 19:25:00|32.64|32.5|32.7|32.56|32.7|32.56|32.5|32.36|154
1731267000000|2024-11-10 19:30:00|32.69|32.55|32.72|32.58|32.77|32.63|32.68|32.54|114
1731267300000|2024-11-10 19:35:00|32.71|32.57|32.42|32.28|32.72|32.58|32.41|32.27|228
1731267600000|2024-11-10 19:40:00|32.41|32.27|32.2|32.06|32.47|32.33|32.19|32.05|227
1731267900000|2024-11-10 19:45:00|32.22|32.08|32.01|31.87|32.22|32.08|31.83|31.69|495
1731268200000|2024-11-10 19:50:00|32|31.86|32.06|31.92|32.14|32|31.92|31.78|322
1731268500000|2024-11-10 19:55:00|32.07|31.93|32.1|31.96|32.16|32.02|31.97|31.83|269
1731268800000|2024-11-10 20:00:00|32.11|31.97|32.09|31.95|32.19|32.05|32.02|31.88|222
1731269100000|2024-11-10 20:05:00|32.1|31.96|31.61|31.47|32.11|31.97|31.61|31.47|320
1731269400000|2024-11-10 20:10:00|31.62|31.48|31.35|31.21|31.65|31.51|31.33|31.19|336
1731269700000|2024-11-10 20:15:00|31.34|31.2|31.47|31.33|31.56|31.42|31.31|31.17|278
1731270000000|2024-11-10 20:20:00|31.48|31.34|31.57|31.43|31.59|31.45|31.47|31.33|180
1731270300000|2024-11-10 20:25:00|31.58|31.44|31.52|31.38|31.62|31.48|31.46|31.32|159
1731270600000|2024-11-10 20:30:00|31.53|31.39|31.59|31.45|31.72|31.58|31.52|31.38|169
1731270900000|2024-11-10 20:35:00|31.58|31.44|31.7|31.06|31.85|31.5|31.57|31.04|217
1731271200000|2024-11-10 20:40:00|31.69|31.05|31.46|30.82|31.71|31.07|31.38|30.74|279
1731271500000|2024-11-10 20:45:00|31.47|30.83|31.34|30.7|31.53|30.89|31.25|30.61|325
1731271800000|2024-11-10 20:50:00|31.35|30.71|31.19|30.55|31.44|30.8|31.19|30.55|211
1731272100000|2024-11-10 20:55:00|31.2|30.56|31.07|30.43|31.31|30.67|31.06|30.42|189
1731272400000|2024-11-10 21:00:00|31.08|30.44|30.81|30.17|31.21|30.57|30.79|30.15|347
1731272700000|2024-11-10 21:05:00|30.8|30.16|30.56|29.92|30.92|30.28|30.55|29.91|313
1731273000000|2024-11-10 21:10:00|30.57|29.93|30.72|30.08|30.75|30.11|30.34|29.7|267
1731273300000|2024-11-10 21:15:00|30.73|30.09|31.35|30.71|31.35|30.71|30.73|30.09|384
1731273600000|2024-11-10 21:20:00|31.34|30.7|31.41|30.77|31.44|30.8|31.28|30.64|353
1731273900000|2024-11-10 21:25:00|31.42|30.78|31.62|30.98|31.62|30.98|31.41|30.77|225
1731274200000|2024-11-10 21:30:00|31.61|30.97|31.62|30.98|31.73|31.09|31.54|30.9|197
1731274500000|2024-11-10 21:35:00|31.61|30.97|31.59|30.95|31.66|31.02|31.5|30.86|162
1731274800000|2024-11-10 21:40:00|31.58|30.94|31.6|30.96|31.69|31.05|31.54|30.9|173
1731275100000|2024-11-10 21:45:00|31.59|30.95|31.69|31.05|31.71|31.07|31.59|30.95|196
1731275400000|2024-11-10 21:50:00|31.7|31.06|31.93|31.29|31.93|31.29|31.64|31|185
1731275700000|2024-11-10 21:55:00|31.92|31.28|31.87|31.23|31.93|31.29|31.74|31.1|160
1731276000000|2024-11-10 22:00:00|31.86|31.22|31.93|31.29|31.95|31.31|31.85|31.21|44
1731276300000|2024-11-10 22:05:00|31.9|31.26|32.01|31.87|32.01|31.87|31.66|31.26|183
1731276600000|2024-11-10 22:10:00|32.02|31.88|32.07|31.93|32.07|31.93|31.93|31.79|143
1731276900000|2024-11-10 22:15:00|32.06|31.92|32.25|32.11|32.29|32.15|32.06|31.92|176
1731277200000|2024-11-10 22:20:00|32.26|32.12|32.39|32.25|32.44|32.3|32.21|32.07|231
1731277500000|2024-11-10 22:25:00|32.4|32.26|32.03|31.89|32.47|32.33|32.02|31.88|142
1731277800000|2024-11-10 22:30:00|32.04|31.9|31.79|31.65|32.14|32|31.72|31.58|170
1731278100000|2024-11-10 22:35:00|31.78|31.64|31.83|31.69|31.94|31.8|31.68|31.54|189
1731278400000|2024-11-10 22:40:00|31.82|31.68|31.65|31.51|31.82|31.68|31.61|31.47|138
1731278700000|2024-11-10 22:45:00|31.66|31.52|31.92|31.78|31.92|31.78|31.66|31.52|94
1731279000000|2024-11-10 22:50:00|31.93|31.79|32.09|31.95|32.16|32.02|31.92|31.78|72
1731279300000|2024-11-10 22:55:00|32.08|31.94|32.15|32.01|32.2|32.06|32.08|31.94|88
1731279600000|2024-11-10 23:00:00|32.16|32.02|31.99|31.85|32.2|32.06|31.93|31.79|125
1731280200000|2024-11-10 23:10:00|31.94|31.8|31.95|31.81|32.01|31.87|31.89|31.75|171
1731280500000|2024-11-10 23:15:00|31.96|31.82|32.05|31.91|32.1|31.96|31.95|31.81|211
1731280800000|2024-11-10 23:20:00|32.06|31.92|32.02|31.88|32.16|32.02|31.99|31.85|153
1731281100000|2024-11-10 23:25:00|32.01|31.87|31.99|31.85|32.02|31.88|31.94|31.8|103
1731281400000|2024-11-10 23:30:00|31.98|31.84|32|31.86|32.02|31.88|31.9|31.76|124
1731281700000|2024-11-10 23:35:00|32.01|31.87|31.88|31.74|32.1|31.96|31.87|31.73|126
1731282000000|2024-11-10 23:40:00|31.89|31.75|31.88|31.74|31.94|31.8|31.74|31.6|149
1731282300000|2024-11-10 23:45:00|31.87|31.73|31.95|31.81|32.01|31.87|31.81|31.67|128
1731282600000|2024-11-10 23:50:00|31.96|31.82|32.1|31.96|32.14|32|31.96|31.82|93
1731282900000|2024-11-10 23:55:00|32.09|31.95|31.96|31.82|32.12|31.98|31.96|31.82|92
1731283200000|2024-11-11 00:00:00|31.97|31.83|32.02|31.88|32.03|31.89|31.82|31.68|213
1731283500000|2024-11-11 00:05:00|32.01|31.87|31.97|31.83|32.08|31.94|31.89|31.75|253
1731283800000|2024-11-11 00:10:00|31.98|31.84|31.94|31.8|31.99|31.85|31.81|31.67|151
1731284100000|2024-11-11 00:15:00|31.93|31.79|32.03|31.89|32.07|31.93|31.9|31.76|166
1731284400000|2024-11-11 00:20:00|32.04|31.9|32.02|31.88|32.04|31.9|32.02|31.88|3
1731284700000|2024-11-11 00:25:00|32.18|32.04|32.38|32.24|32.38|32.24|32.18|32.04|48
1731285000000|2024-11-11 00:30:00|32.37|32.23|32.38|32.24|32.4|32.26|32.19|32.05|188
1731285300000|2024-11-11 00:35:00|32.39|32.25|32.32|32.18|32.39|32.25|32.24|32.1|131
1731285900000|2024-11-11 00:45:00|32.3|32.16|32.26|32.12|32.4|32.26|32.22|32.08|202
1731286200000|2024-11-11 00:50:00|32.27|32.13|32.28|32.14|32.35|32.21|32.2|32.06|163
1731286500000|2024-11-11 00:55:00|32.29|32.15|32.21|32.07|32.31|32.17|32.07|31.93|172
1731286800000|2024-11-11 01:00:00|32.22|32.08|32.1|31.96|32.23|32.09|32.09|31.95|156
1731287100000|2024-11-11 01:05:00|32.09|31.95|32.04|31.9|32.1|31.96|31.94|31.8|151
1731287400000|2024-11-11 01:10:00|32.05|31.91|32.18|32.04|32.21|32.07|31.98|31.84|172
1731288000000|2024-11-11 01:20:00|32.22|32.08|32.18|32.04|32.25|32.11|32.15|32.01|154
1731288300000|2024-11-11 01:25:00|32.19|32.05|32.15|32.01|32.21|32.07|32.1|31.96|123
1731288600000|2024-11-11 01:30:00|32.16|32.02|32.2|32.06|32.3|32.16|32.14|32|143
1731288900000|2024-11-11 01:35:00|32.21|32.07|32.67|32.53|32.67|32.53|32.2|32.06|252
1731289200000|2024-11-11 01:40:00|32.68|32.54|32.49|32.35|32.68|32.54|32.47|32.33|190
1731289500000|2024-11-11 01:45:00|32.5|32.36|32.27|32.13|32.5|32.36|32.27|32.13|138
1731289800000|2024-11-11 01:50:00|32.26|32.12|32.23|32.09|32.4|32.26|32.22|32.08|146
1731290100000|2024-11-11 01:55:00|32.22|32.08|32.13|31.99|32.22|32.08|32.1|31.96|182
1731290400000|2024-11-11 02:00:00|32.12|31.98|32.14|32|32.15|32.01|32.04|31.9|146
1731290700000|2024-11-11 02:05:00|32.13|31.99|32.25|32.11|32.25|32.11|32.11|31.97|164
1731291000000|2024-11-11 02:10:00|32.24|32.1|32.46|32.32|32.49|32.35|32.2|32.06|155
1731291300000|2024-11-11 02:15:00|32.45|32.31|32.38|32.24|32.45|32.31|32.34|32.2|160
1731291600000|2024-11-11 02:20:00|32.39|32.25|32.45|32.31|32.5|32.36|32.37|32.23|138
1731291900000|2024-11-11 02:25:00|32.46|32.32|32.58|32.44|32.58|32.44|32.45|32.31|107
1731292200000|2024-11-11 02:30:00|32.59|32.45|32.65|32.51|32.66|32.52|32.53|32.39|115
1731292500000|2024-11-11 02:35:00|32.64|32.5|32.59|32.45|32.69|32.55|32.57|32.43|113
1731292800000|2024-11-11 02:40:00|32.58|32.44|32.52|32.38|32.6|32.46|32.49|32.35|84
1731293400000|2024-11-11 02:50:00|32.5|32.36|32.57|32.43|32.57|32.43|32.48|32.34|73
1731293700000|2024-11-11 02:55:00|32.58|32.44|32.52|32.38|32.6|32.46|32.51|32.37|97
1731294000000|2024-11-11 03:00:00|32.53|32.39|32.43|32.29|32.55|32.41|32.43|32.29|122
1731294300000|2024-11-11 03:05:00|32.44|32.3|32.55|32.41|32.57|32.43|32.39|32.25|144
1731294600000|2024-11-11 03:10:00|32.56|32.42|32.48|32.34|32.6|32.46|32.46|32.32|117
1731294900000|2024-11-11 03:15:00|32.49|32.35|32.29|32.15|32.52|32.38|32.28|32.14|143
1731295200000|2024-11-11 03:20:00|32.3|32.16|32.25|32.11|32.33|32.19|32.2|32.06|143
1731295500000|2024-11-11 03:25:00|32.24|32.1|32.14|32|32.27|32.13|32.13|31.99|122
1731295800000|2024-11-11 03:30:00|32.15|32.01|32.28|32.14|32.28|32.14|32.14|32|153
1731296100000|2024-11-11 03:35:00|32.29|32.15|32.26|32.12|32.34|32.2|32.25|32.11|119
1731296400000|2024-11-11 03:40:00|32.25|32.11|32.27|32.13|32.33|32.19|32.25|32.11|99
1731296700000|2024-11-11 03:45:00|32.28|32.14|32.37|32.23|32.39|32.25|32.26|32.12|103
1731297000000|2024-11-11 03:50:00|32.38|32.24|32.31|32.17|32.4|32.26|32.28|32.14|107
1731297300000|2024-11-11 03:55:00|32.3|32.16|32.32|32.18|32.34|32.2|32.26|32.12|106
1731297600000|2024-11-11 04:00:00|32.33|32.19|32.29|32.15|32.35|32.21|32.26|32.12|114
1731297900000|2024-11-11 04:05:00|32.28|32.14|32.2|32.06|32.31|32.17|32.18|32.04|79
1731298200000|2024-11-11 04:10:00|32.21|32.07|32.21|32.07|32.23|32.09|32.14|32|109
1731298500000|2024-11-11 04:15:00|32.22|32.08|32.11|31.97|32.22|32.08|32.08|31.94|87
1731298800000|2024-11-11 04:20:00|32.12|31.98|32.03|31.89|32.12|31.98|32|31.86|122
1731299100000|2024-11-11 04:25:00|32.02|31.88|31.83|31.69|32.02|31.88|31.83|31.69|81
1731299400000|2024-11-11 04:30:00|31.84|31.7|31.98|31.84|31.98|31.84|31.82|31.68|65
1731299700000|2024-11-11 04:35:00|32.01|31.87|32.01|31.87|32.02|31.88|32.01|31.87|5
1731300000000|2024-11-11 04:40:00|32.02|31.88|32.06|31.92|32.11|31.97|32.01|31.87|114
1731300300000|2024-11-11 04:45:00|32.07|31.93|32.02|31.88|32.11|31.97|32.01|31.87|99
1731300600000|2024-11-11 04:50:00|32.03|31.89|31.99|31.85|32.03|31.89|31.97|31.83|81
1731300900000|2024-11-11 04:55:00|32|31.86|32.02|31.88|32.03|31.89|31.99|31.85|73
1731301200000|2024-11-11 05:00:00|32.03|31.89|32|31.86|32.06|31.92|31.99|31.85|80
1731301500000|2024-11-11 05:05:00|32.01|31.87|31.96|31.82|32.04|31.9|31.95|31.81|75
1731301800000|2024-11-11 05:10:00|31.95|31.81|31.85|31.71|31.97|31.83|31.84|31.7|89
1731302100000|2024-11-11 05:15:00|31.84|31.7|31.74|31.6|31.91|31.77|31.68|31.54|198
1731302400000|2024-11-11 05:20:00|31.73|31.59|31.46|31.32|31.8|31.66|31.45|31.31|125
1731302700000|2024-11-11 05:25:00|31.45|31.31|31.36|31.22|31.45|31.31|31.21|31.07|150
1731303000000|2024-11-11 05:30:00|31.37|31.23|31.41|31.27|31.53|31.39|31.27|31.13|208
1731303300000|2024-11-11 05:35:00|31.42|31.28|31.2|31.06|31.5|31.36|31.16|31.02|185
1731303600000|2024-11-11 05:40:00|31.19|31.05|31.15|31.01|31.32|31.18|31.1|30.96|176
1731303900000|2024-11-11 05:45:00|31.14|31|31.21|31.07|31.24|31.1|31.13|30.99|26
1731304200000|2024-11-11 05:50:00|30.99|30.85|30.87|30.73|31.01|30.87|30.85|30.71|58
1731304500000|2024-11-11 05:55:00|30.86|30.72|31.11|30.97|31.14|31|30.79|30.65|170
1731304800000|2024-11-11 06:00:00|31.12|30.98|31.22|31.08|31.28|31.14|31|30.86|230
1731305100000|2024-11-11 06:05:00|31.21|31.07|31.22|31.08|31.33|31.19|31.21|31.07|177
1731305400000|2024-11-11 06:10:00|31.23|31.09|31.16|31.02|31.26|31.12|31.13|30.99|167
1731305700000|2024-11-11 06:15:00|31.15|31.01|31.03|30.89|31.18|31.04|31.02|30.88|52
1731306000000|2024-11-11 06:20:00|30.99|30.85|31.09|30.95|31.1|30.96|30.93|30.79|50
1731306300000|2024-11-11 06:25:00|31.1|30.96|31.28|31.14|31.32|31.18|31.1|30.96|137
1731306600000|2024-11-11 06:30:00|31.27|31.13|31.33|31.19|31.35|31.21|31.27|31.13|126
1731306900000|2024-11-11 06:35:00|31.34|31.2|31.23|31.09|31.34|31.2|31.12|30.98|145
1731307200000|2024-11-11 06:40:00|31.22|31.08|30.98|30.84|31.23|31.09|30.97|30.83|180
1731307500000|2024-11-11 06:45:00|30.97|30.83|31.1|30.96|31.14|31|30.96|30.82|202
1731307800000|2024-11-11 06:50:00|31.11|30.97|31.21|31.07|31.25|31.11|31.05|30.91|167
1731308100000|2024-11-11 06:55:00|31.22|31.08|31.22|31.08|31.27|31.13|31.18|31.04|104
1731308400000|2024-11-11 07:00:00|31.21|31.07|31.2|31.06|31.3|31.16|31.18|31.04|140
1731308700000|2024-11-11 07:05:00|31.21|31.07|31.23|31.09|31.3|31.16|31.12|30.98|162
1731309000000|2024-11-11 07:10:00|31.22|31.08|31.33|31.19|31.33|31.19|31.17|31.03|109
1731309300000|2024-11-11 07:15:00|31.32|31.18|31.36|31.22|31.36|31.22|31.18|31.04|160
1731309600000|2024-11-11 07:20:00|31.37|31.23|31.26|31.12|31.37|31.23|31.16|31.02|181
1731309900000|2024-11-11 07:25:00|31.25|31.11|31.11|30.97|31.3|31.16|31.11|30.97|145
1731310200000|2024-11-11 07:30:00|31.12|30.98|31.27|31.13|31.31|31.17|31.11|30.97|203
1731310500000|2024-11-11 07:35:00|31.28|31.14|31.3|31.16|31.32|31.18|31.22|31.08|147
1731310800000|2024-11-11 07:40:00|31.29|31.15|31.35|31.21|31.35|31.21|31.26|31.12|81
1731311400000|2024-11-11 07:50:00|31.41|31.27|31.44|31.3|31.52|31.38|31.41|31.27|111
1731311700000|2024-11-11 07:55:00|31.43|31.29|31.4|31.26|31.49|31.35|31.4|31.26|84
1731312000000|2024-11-11 08:00:00|31.41|31.27|31.49|31.35|31.54|31.4|31.39|31.25|76
1731312300000|2024-11-11 08:05:00|31.48|31.34|31.5|31.36|31.53|31.39|31.42|31.28|97
1731312600000|2024-11-11 08:10:00|31.49|31.35|31.45|31.31|31.49|31.35|31.41|31.27|115
1731312900000|2024-11-11 08:15:00|31.46|31.32|31.45|31.31|31.49|31.35|31.39|31.25|140
1731313200000|2024-11-11 08:20:00|31.44|31.3|31.42|31.28|31.45|31.31|31.41|31.27|27
1731313500000|2024-11-11 08:25:00|31.35|31.21|31.35|31.21|31.36|31.22|31.34|31.2|17
1731313800000|2024-11-11 08:30:00|31.34|31.2|31.36|31.22|31.4|31.26|31.26|31.12|113
1731314100000|2024-11-11 08:35:00|31.37|31.23|31.38|31.24|31.42|31.28|31.37|31.23|74
1731314400000|2024-11-11 08:40:00|31.37|31.23|31.46|31.32|31.46|31.32|31.37|31.23|84
1731314700000|2024-11-11 08:45:00|31.47|31.33|31.45|31.31|31.48|31.34|31.43|31.29|15
1731315300000|2024-11-11 08:55:00|31.46|31.32|31.43|31.29|31.46|31.32|31.42|31.28|10
1731315600000|2024-11-11 09:00:00|31.42|31.28|31.37|31.23|31.43|31.29|31.27|31.13|102
1731315900000|2024-11-11 09:05:00|31.36|31.22|31.34|31.2|31.37|31.23|31.32|31.18|53
1731316200000|2024-11-11 09:10:00|31.48|31.34|31.52|31.38|31.52|31.38|31.47|31.33|25
1731316500000|2024-11-11 09:15:00|31.53|31.39|31.46|31.32|31.57|31.43|31.45|31.31|148
1731316800000|2024-11-11 09:20:00|31.47|31.33|31.5|31.36|31.54|31.4|31.42|31.28|142
1731317100000|2024-11-11 09:25:00|31.49|31.35|31.39|31.25|31.51|31.37|31.39|31.25|107
1731317400000|2024-11-11 09:30:00|31.4|31.26|31.41|31.27|31.43|31.29|31.29|31.15|117
1731317700000|2024-11-11 09:35:00|31.42|31.28|31.41|31.27|31.44|31.3|31.34|31.2|113
1731318000000|2024-11-11 09:40:00|31.4|31.26|31.31|31.17|31.4|31.26|31.29|31.15|85
1731318300000|2024-11-11 09:45:00|31.3|31.16|31.48|31.34|31.5|31.36|31.27|31.13|129
1731318600000|2024-11-11 09:50:00|31.49|31.35|31.55|31.41|31.58|31.44|31.45|31.31|89
1731318900000|2024-11-11 09:55:00|31.56|31.42|31.58|31.44|31.59|31.45|31.51|31.37|112
1731319200000|2024-11-11 10:00:00|31.59|31.45|31.57|31.43|31.59|31.45|31.57|31.43|5
1731319500000|2024-11-11 10:05:00|31.61|31.47|31.67|31.53|31.67|31.53|31.61|31.47|22
1731319800000|2024-11-11 10:10:00|31.68|31.54|31.77|31.63|31.77|31.63|31.59|31.45|170
1731320100000|2024-11-11 10:15:00|31.78|31.64|31.94|31.8|31.95|31.81|31.72|31.58|162
1731320400000|2024-11-11 10:20:00|31.93|31.79|31.75|31.61|32|31.86|31.75|31.61|149
1731320700000|2024-11-11 10:25:00|31.74|31.6|31.74|31.6|31.83|31.69|31.68|31.54|139
1731321000000|2024-11-11 10:30:00|31.73|31.59|31.74|31.6|31.77|31.63|31.61|31.47|147
1731321300000|2024-11-11 10:35:00|31.75|31.61|31.78|31.64|31.84|31.7|31.7|31.56|138
1731321600000|2024-11-11 10:40:00|31.81|31.67|31.82|31.68|31.87|31.73|31.77|31.63|128
1731321900000|2024-11-11 10:45:00|31.81|31.67|31.94|31.8|31.94|31.8|31.8|31.66|79
1731322500000|2024-11-11 10:55:00|31.86|31.72|31.87|31.73|31.89|31.75|31.85|31.71|44
1731322800000|2024-11-11 11:00:00|31.86|31.72|31.78|31.64|31.88|31.74|31.72|31.58|92
1731323100000|2024-11-11 11:05:00|31.77|31.63|31.85|31.71|31.85|31.71|31.77|31.63|97
1731323400000|2024-11-11 11:10:00|31.84|31.7|31.78|31.64|31.86|31.72|31.74|31.6|83
1731323700000|2024-11-11 11:15:00|31.79|31.65|31.82|31.68|31.83|31.69|31.76|31.62|103
1731324000000|2024-11-11 11:20:00|31.81|31.67|31.87|31.73|31.87|31.73|31.81|31.67|35
1731324900000|2024-11-11 11:35:00|32.14|32|32.05|31.91|32.15|32.01|32.02|31.88|104
1731325200000|2024-11-11 11:40:00|32.06|31.92|32.06|31.92|32.09|31.95|32.05|31.91|33
1731325500000|2024-11-11 11:45:00|32.15|32.01|32.18|32.04|32.18|32.04|32.14|32|24
1731325800000|2024-11-11 11:50:00|32.19|32.05|32.3|32.16|32.34|32.2|32.15|32.01|108
1731326100000|2024-11-11 11:55:00|32.29|32.15|32.23|32.09|32.3|32.16|32.19|32.05|134
1731326400000|2024-11-11 12:00:00|32.24|32.1|32.31|32.17|32.31|32.17|32.19|32.05|108
1731326700000|2024-11-11 12:05:00|32.32|32.18|32.46|32.32|32.46|32.32|32.31|32.17|121
1731327000000|2024-11-11 12:10:00|32.47|32.33|32.44|32.3|32.55|32.41|32.4|32.26|109
1731327300000|2024-11-11 12:15:00|32.43|32.29|32.1|31.96|32.51|32.37|32.06|31.92|212
1731327600000|2024-11-11 12:20:00|32.09|31.95|31.9|31.76|32.1|31.96|31.83|31.69|234
1731327900000|2024-11-11 12:25:00|31.89|31.75|32.22|32.08|32.22|32.08|31.88|31.74|160
1731328200000|2024-11-11 12:30:00|32.23|32.09|32.26|32.12|32.33|32.19|32.19|32.05|152
1731328500000|2024-11-11 12:35:00|32.25|32.11|32.35|32.21|32.43|32.29|32.23|32.09|154
1731328800000|2024-11-11 12:40:00|32.34|32.2|32.56|32.42|32.58|32.44|32.32|32.18|187
1731329100000|2024-11-11 12:45:00|32.55|32.41|32.49|32.35|32.64|32.5|32.42|32.28|188
1731329400000|2024-11-11 12:50:00|32.48|32.34|32.57|32.43|32.67|32.53|32.48|32.34|160
1731329700000|2024-11-11 12:55:00|32.58|32.44|32.46|32.32|32.58|32.44|32.43|32.29|105
1731330000000|2024-11-11 13:00:00|32.47|32.33|32.2|32.06|32.51|32.37|32.2|32.06|155
1731330300000|2024-11-11 13:05:00|32.21|32.07|32.13|31.99|32.24|32.1|32.11|31.97|154
1731330600000|2024-11-11 13:10:00|32.14|32|31.96|31.82|32.16|32.02|31.9|31.76|149
1731330900000|2024-11-11 13:15:00|31.97|31.83|31.85|31.71|31.99|31.85|31.78|31.64|187
1731331200000|2024-11-11 13:20:00|31.87|31.73|32|31.86|32.05|31.91|31.87|31.73|163
1731331500000|2024-11-11 13:25:00|31.99|31.85|32.06|31.92|32.09|31.95|31.93|31.79|159
1731331800000|2024-11-11 13:30:00|32.07|31.93|32.05|31.91|32.11|31.97|31.92|31.78|186
1731332100000|2024-11-11 13:35:00|32.04|31.9|31.93|31.79|32.04|31.9|31.9|31.76|90
1731332700000|2024-11-11 13:45:00|31.95|31.81|32.01|31.87|32.04|31.9|31.87|31.73|95
1731333000000|2024-11-11 13:50:00|32.11|31.97|32.09|31.95|32.11|31.97|32.09|31.95|3
1731333300000|2024-11-11 13:55:00|32.08|31.94|32.15|32.01|32.19|32.05|32|31.86|124
1731333900000|2024-11-11 14:05:00|32.35|32.21|32.3|32.16|32.4|32.26|32.29|32.15|90
1731334200000|2024-11-11 14:10:00|32.29|32.15|32.07|31.93|32.3|32.16|32.02|31.88|156
1731334500000|2024-11-11 14:15:00|32.06|31.92|32.05|31.91|32.2|32.06|32.02|31.88|194
1731334800000|2024-11-11 14:20:00|32.04|31.9|31.91|31.77|32.11|31.97|31.8|31.66|182
1731335100000|2024-11-11 14:25:00|31.9|31.76|31.96|31.82|31.96|31.82|31.9|31.76|18
1731335400000|2024-11-11 14:30:00|32.04|31.9|32.33|32.19|32.41|32.27|32.02|31.88|123
1731335700000|2024-11-11 14:35:00|32.32|32.18|32.24|32.1|32.42|32.28|32.23|32.09|271
1731336000000|2024-11-11 14:40:00|32.23|32.09|31.97|31.83|32.38|32.24|31.96|31.82|242
1731336300000|2024-11-11 14:45:00|31.98|31.84|32.13|31.99|32.24|32.1|31.89|31.75|296
1731336600000|2024-11-11 14:50:00|32.14|32|32.3|32.16|32.31|32.17|32.08|31.94|261
1731336900000|2024-11-11 14:55:00|32.29|32.15|32.33|32.19|32.37|32.23|32.21|32.07|170
1731337200000|2024-11-11 15:00:00|32.34|32.2|32.39|32.25|32.44|32.3|32.27|32.13|192
1731337500000|2024-11-11 15:05:00|32.41|32.27|32.26|32.12|32.47|32.33|32.26|32.12|126
1731338100000|2024-11-11 15:15:00|32.53|32.39|32.71|32.57|32.71|32.57|32.4|32.26|129
1731338400000|2024-11-11 15:20:00|32.72|32.58|32.9|32.76|32.99|32.85|32.61|32.47|252
1731338700000|2024-11-11 15:25:00|32.89|32.75|32.8|32.66|32.93|32.79|32.67|32.53|213
1731339000000|2024-11-11 15:30:00|32.82|32.68|32.82|32.68|32.91|32.77|32.69|32.55|240
1731339300000|2024-11-11 15:35:00|32.81|32.67|32.9|32.76|32.95|32.81|32.76|32.62|243
1731339600000|2024-11-11 15:40:00|32.89|32.75|32.66|32.52|32.91|32.77|32.48|32.34|239
1731339900000|2024-11-11 15:45:00|32.67|32.53|32.57|32.43|32.7|32.56|32.5|32.36|217
1731340200000|2024-11-11 15:50:00|32.58|32.44|32.67|32.53|32.74|32.6|32.58|32.44|207
1731340500000|2024-11-11 15:55:00|32.68|32.54|32.56|32.42|32.68|32.54|32.5|32.36|202
1731340800000|2024-11-11 16:00:00|32.58|32.44|32.72|32.58|32.75|32.61|32.52|32.38|260
1731341100000|2024-11-11 16:05:00|32.71|32.57|32.76|32.62|32.88|32.74|32.69|32.55|285
1731341400000|2024-11-11 16:10:00|32.75|32.61|32.86|32.72|32.97|32.83|32.67|32.53|281
1731341700000|2024-11-11 16:15:00|32.85|32.71|33.02|32.88|33.04|32.9|32.8|32.66|304
1731342000000|2024-11-11 16:20:00|33.01|32.87|33.53|33.39|33.54|33.4|33.01|32.87|302
1731342300000|2024-11-11 16:25:00|33.54|33.4|33.18|33.04|33.54|33.4|32.99|32.85|320
1731342600000|2024-11-11 16:30:00|33.19|33.05|33.11|32.97|33.28|33.14|32.92|32.78|329
1731342900000|2024-11-11 16:35:00|33.1|32.96|33.63|33.49|33.69|33.55|33.01|32.87|291
1731343200000|2024-11-11 16:40:00|33.64|33.5|33.69|33.55|33.77|33.63|33.54|33.4|251
1731343500000|2024-11-11 16:45:00|33.7|33.56|33.78|33.64|33.87|33.73|33.64|33.5|225
1731343800000|2024-11-11 16:50:00|33.77|33.63|33.47|33.33|33.86|33.72|33.44|33.3|215
1731344100000|2024-11-11 16:55:00|33.46|33.32|33.39|33.25|33.59|33.45|33.36|33.22|192
1731344400000|2024-11-11 17:00:00|33.4|33.26|33.86|33.72|33.87|33.73|33.37|33.23|256
1731344700000|2024-11-11 17:05:00|33.87|33.73|34.46|34.32|34.51|34.37|33.87|33.73|295
1731345000000|2024-11-11 17:10:00|34.45|34.31|34.51|34.37|34.63|34.49|34.44|34.3|215
1731345300000|2024-11-11 17:15:00|34.5|34.36|34.43|34.29|34.55|34.41|34.32|34.18|219
1731345600000|2024-11-11 17:20:00|34.42|34.28|34.35|34.21|34.46|34.32|34.27|34.13|126
1731345900000|2024-11-11 17:25:00|34.36|34.22|34.14|34|34.36|34.22|34.1|33.96|192
1731346200000|2024-11-11 17:30:00|34.15|34.01|34.37|34.23|34.4|34.26|34.04|33.9|182
1731346500000|2024-11-11 17:35:00|34.38|34.24|34.37|34.23|34.41|34.27|34.31|34.17|199
1731346800000|2024-11-11 17:40:00|34.38|34.24|34.32|34.18|34.44|34.3|34.27|34.13|166
1731347100000|2024-11-11 17:45:00|34.31|34.17|34.26|34.12|34.42|34.28|34.19|34.05|233
1731347400000|2024-11-11 17:50:00|34.27|34.13|34.29|34.15|34.37|34.23|34.25|34.11|223
1731347700000|2024-11-11 17:55:00|34.28|34.14|34.11|33.97|34.28|34.14|34.08|33.94|159
1731348000000|2024-11-11 18:00:00|34.1|33.96|33.91|33.77|34.14|34|33.83|33.69|207
1731348300000|2024-11-11 18:05:00|33.9|33.76|34.15|34.01|34.16|34.02|33.9|33.76|155
1731348600000|2024-11-11 18:10:00|34.16|34.02|34.25|34.11|34.28|34.14|34.15|34.01|149
1731348900000|2024-11-11 18:15:00|34.26|34.12|33.87|33.73|34.29|34.15|33.75|33.61|184
1731349200000|2024-11-11 18:20:00|33.86|33.72|34.12|33.98|34.17|34.03|33.86|33.72|237
1731349500000|2024-11-11 18:25:00|34.11|33.97|34.24|34.1|34.28|34.14|34.04|33.9|171
1731349800000|2024-11-11 18:30:00|34.23|34.09|34.24|34.1|34.41|34.27|34.22|34.08|150
1731350100000|2024-11-11 18:35:00|34.25|34.11|34.2|34.06|34.25|34.11|34.13|33.99|108
1731350400000|2024-11-11 18:40:00|34.28|34.14|34.28|34.14|34.4|34.26|34.26|34.12|150
1731350700000|2024-11-11 18:45:00|34.27|34.13|34.4|34.26|34.46|34.32|34.27|34.13|191
1731351000000|2024-11-11 18:50:00|34.39|34.25|34.35|34.21|34.43|34.29|34.35|34.21|49
1731351300000|2024-11-11 18:55:00|34.37|34.23|34.43|34.29|34.45|34.31|34.37|34.23|64
1731351600000|2024-11-11 19:00:00|34.44|34.3|34.25|34.11|34.51|34.37|34.19|34.05|181
1731351900000|2024-11-11 19:05:00|34.26|34.12|34.39|34.25|34.61|34.47|34.24|34.1|256
1731352200000|2024-11-11 19:10:00|34.4|34.26|34.22|34.08|34.4|34.26|34.13|33.99|216
1731352500000|2024-11-11 19:15:00|34.23|34.09|34.22|34.08|34.33|34.19|34.1|33.96|199
1731352800000|2024-11-11 19:20:00|34.23|34.09|34.15|34.01|34.28|34.14|34.09|33.95|190
1731353100000|2024-11-11 19:25:00|34.14|34|34.08|33.94|34.15|34.01|33.99|33.85|165
1731353400000|2024-11-11 19:30:00|34.09|33.95|34.38|34.24|34.38|34.24|34.08|33.94|141
1731353700000|2024-11-11 19:35:00|34.39|34.25|34.35|34.21|34.44|34.3|34.31|34.17|121
1731354000000|2024-11-11 19:40:00|34.36|34.22|34.07|33.93|34.37|34.23|34.04|33.9|178
1731354300000|2024-11-11 19:45:00|34.09|33.95|34.08|33.94|34.18|34.04|34.02|33.88|155
1731354600000|2024-11-11 19:50:00|34.09|33.95|34.11|33.97|34.12|33.98|33.99|33.85|155
1731354900000|2024-11-11 19:55:00|34.12|33.98|34.04|33.9|34.15|34.01|34.04|33.9|116
1731355200000|2024-11-11 20:00:00|34.05|33.91|34.21|34.07|34.27|34.13|34.04|33.9|180
1731355500000|2024-11-11 20:05:00|34.22|34.08|34.31|34.17|34.34|34.2|34.16|34.02|205
1731355800000|2024-11-11 20:10:00|34.3|34.16|34.48|34.34|34.55|34.41|34.3|34.16|169
1731356100000|2024-11-11 20:15:00|34.56|34.42|34.59|34.45|34.68|34.54|34.52|34.38|227
1731356400000|2024-11-11 20:20:00|34.6|34.46|34.43|34.29|34.6|34.46|34.38|34.24|134
1731356700000|2024-11-11 20:25:00|34.44|34.3|34.43|34.29|34.52|34.38|34.4|34.26|178
1731357000000|2024-11-11 20:30:00|34.48|34.34|34.62|34.48|34.68|34.54|34.47|34.33|75
1731357300000|2024-11-11 20:35:00|34.63|34.49|34.56|34.42|34.66|34.52|34.49|34.35|213
1731357600000|2024-11-11 20:40:00|34.57|34.43|34.72|34.58|34.75|34.61|34.57|34.43|196
1731357900000|2024-11-11 20:45:00|34.71|34.57|34.6|34.46|34.76|34.62|34.52|34.38|168
1731358200000|2024-11-11 20:50:00|34.61|34.47|34.51|34.37|34.7|34.56|34.51|34.37|175
1731358500000|2024-11-11 20:55:00|34.5|34.36|34.47|34.33|34.5|34.36|34.46|34.32|8
1731358800000|2024-11-11 21:00:00|34.33|34.19|34.33|34.19|34.36|34.22|34.12|33.98|172
1731359100000|2024-11-11 21:05:00|34.32|34.18|34.35|34.21|34.35|34.21|34.2|34.06|171
1731359400000|2024-11-11 21:10:00|34.36|34.22|34.37|34.23|34.41|34.27|34.3|34.16|156
1731359700000|2024-11-11 21:15:00|34.36|34.22|34.58|34.44|34.61|34.47|34.36|34.22|181
1731360000000|2024-11-11 21:20:00|34.57|34.43|34.67|34.53|34.69|34.55|34.55|34.41|123
1731360300000|2024-11-11 21:25:00|34.69|34.55|34.76|34.62|34.91|34.77|34.68|34.54|189
1731360600000|2024-11-11 21:30:00|34.77|34.63|34.51|34.37|34.79|34.65|34.39|34.25|266
1731360900000|2024-11-11 21:35:00|34.52|34.38|34.52|34.38|34.67|34.53|34.49|34.35|240
1731361200000|2024-11-11 21:40:00|34.51|34.37|34.52|34.38|34.63|34.49|34.47|34.33|181
1731361500000|2024-11-11 21:45:00|34.53|34.39|34.41|34.27|34.53|34.39|34.31|34.17|208
1731361800000|2024-11-11 21:50:00|34.42|34.28|34.45|34.31|34.48|34.34|34.38|34.24|229
1731362100000|2024-11-11 21:55:00|34.44|34.3|34.41|34.27|34.45|34.31|34.34|34.2|198
1731362400000|2024-11-11 22:00:00|34.4|34.26|34.37|34.23|34.6|34.46|34.31|34.17|186
1731362700000|2024-11-11 22:05:00|34.36|34.22|34.35|34.21|34.37|34.23|34.22|34.08|194
1731363000000|2024-11-11 22:10:00|34.34|34.2|34.34|34.2|34.42|34.28|34.29|34.15|197
1731363300000|2024-11-11 22:15:00|34.33|34.19|34.38|34.24|34.4|34.26|34.09|33.95|165
1731363600000|2024-11-11 22:20:00|34.39|34.25|34.27|34.13|34.47|34.33|34.16|34.02|154
1731363900000|2024-11-11 22:25:00|34.28|34.14|34.19|34.05|34.33|34.19|34.11|33.97|152
1731364200000|2024-11-11 22:30:00|34.2|34.06|34.23|34.09|34.23|34.09|34.04|33.9|120
1731364500000|2024-11-11 22:35:00|34.24|34.1|34.58|34.44|34.65|34.51|34.23|34.09|154
1731364800000|2024-11-11 22:40:00|34.57|34.43|34.49|34.35|34.58|34.44|34.43|34.29|142
1731365100000|2024-11-11 22:45:00|34.5|34.36|34.62|34.48|34.62|34.48|34.49|34.35|148
1731365400000|2024-11-11 22:50:00|34.63|34.49|34.89|34.75|34.93|34.79|34.62|34.48|183
1731365700000|2024-11-11 22:55:00|34.9|34.76|35.11|34.97|35.19|35.05|34.85|34.71|146
1731366000000|2024-11-11 23:00:00|35.12|34.98|35.42|35.28|35.5|35.36|35.12|34.98|238
1731366300000|2024-11-11 23:05:00|35.41|35.27|35.36|35.22|35.48|35.34|35.3|35.16|246
1731366600000|2024-11-11 23:10:00|35.37|35.23|35.4|35.26|35.44|35.3|35.25|35.11|229
1731366900000|2024-11-11 23:15:00|35.41|35.27|35.51|35.37|35.52|35.38|35.3|35.16|212
1731367200000|2024-11-11 23:20:00|35.5|35.36|35.57|35.43|35.59|35.45|35.46|35.32|188
1731367500000|2024-11-11 23:25:00|35.58|35.44|35.16|35.02|35.58|35.44|35.11|34.97|178
1731367800000|2024-11-11 23:30:00|35.15|35.01|35.28|35.14|35.47|35.33|35.14|35|274
1731368100000|2024-11-11 23:35:00|35.27|35.13|35.44|35.3|35.44|35.3|35.12|34.98|221
1731368400000|2024-11-11 23:40:00|35.43|35.29|35.49|35.35|35.52|35.38|35.39|35.25|216
1731368700000|2024-11-11 23:45:00|35.5|35.36|35.65|35.51|35.67|35.53|35.48|35.34|256
1731369000000|2024-11-11 23:50:00|35.66|35.52|35.76|35.62|35.8|35.66|35.61|35.47|244
1731369300000|2024-11-11 23:55:00|35.77|35.63|35.79|35.65|35.85|35.71|35.73|35.59|211
1731369600000|2024-11-12 00:00:00|35.8|35.66|35.44|35.3|35.87|35.73|35.44|35.3|278
1731369900000|2024-11-12 00:05:00|35.45|35.31|35.5|35.36|35.67|35.53|35.43|35.29|247
1731370200000|2024-11-12 00:10:00|35.49|35.35|35.07|34.93|35.62|35.48|35.07|34.93|247
1731370500000|2024-11-12 00:15:00|35.06|34.92|34.34|34.2|35.1|34.96|34.34|34.2|249
1731370800000|2024-11-12 00:20:00|34.31|34.17|34.86|34.72|34.9|34.76|34.23|34.09|344
1731371100000|2024-11-12 00:25:00|34.87|34.73|35.18|35.04|35.27|35.13|34.81|34.67|258
1731371400000|2024-11-12 00:30:00|35.19|35.05|35.13|34.99|35.27|35.13|34.93|34.79|241
1731371700000|2024-11-12 00:35:00|35.12|34.98|35.08|34.94|35.15|35.01|34.96|34.82|235
1731372000000|2024-11-12 00:40:00|35.09|34.95|35.18|35.04|35.18|35.04|34.98|34.84|232
1731372300000|2024-11-12 00:45:00|35.19|35.05|35.64|35.5|35.73|35.59|35.19|35.05|251
1731372600000|2024-11-12 00:50:00|35.65|35.51|35.94|35.8|35.95|35.81|35.63|35.49|224
1731372900000|2024-11-12 00:55:00|35.93|35.79|35.79|35.65|35.96|35.82|35.76|35.62|223
1731373200000|2024-11-12 01:00:00|35.8|35.66|35.67|35.53|35.81|35.67|35.46|35.32|238
1731373500000|2024-11-12 01:05:00|35.68|35.54|35.65|35.51|35.73|35.59|35.41|35.27|235
1731373800000|2024-11-12 01:10:00|35.63|35.49|35.86|35.72|35.88|35.74|35.63|35.49|213
1731374100000|2024-11-12 01:15:00|35.87|35.73|35.98|35.84|35.98|35.84|35.81|35.67|163
1731374400000|2024-11-12 01:20:00|35.97|35.83|35.68|35.54|35.97|35.83|35.48|35.34|225
1731374700000|2024-11-12 01:25:00|35.69|35.55|35.6|35.46|35.71|35.57|35.5|35.36|258
1731375000000|2024-11-12 01:30:00|35.61|35.47|35.85|35.71|35.86|35.72|35.6|35.46|273
1731375300000|2024-11-12 01:35:00|35.86|35.72|36.15|36.01|36.16|36.02|35.84|35.7|316
1731375600000|2024-11-12 01:40:00|36.17|36.03|36.29|36.15|36.37|36.23|36.13|35.99|210
1731375900000|2024-11-12 01:45:00|36.28|36.14|36.2|36.06|36.33|36.19|36.16|36.02|247
1731376200000|2024-11-12 01:50:00|36.19|36.05|36.03|35.89|36.21|36.07|35.92|35.78|229
1731376500000|2024-11-12 01:55:00|36.04|35.9|35.98|35.84|36.04|35.9|35.89|35.75|180
1731376800000|2024-11-12 02:00:00|36.12|35.98|36.06|35.92|36.19|36.05|36|35.86|188
1731377100000|2024-11-12 02:05:00|36.05|35.91|35.98|35.84|36.15|36.01|35.94|35.8|161
1731377400000|2024-11-12 02:10:00|35.97|35.83|35.9|35.76|36.04|35.9|35.87|35.73|111
1731377700000|2024-11-12 02:15:00|35.85|35.71|35.91|35.77|35.93|35.79|35.7|35.56|197
1731378000000|2024-11-12 02:20:00|35.9|35.76|35.96|35.82|35.97|35.83|35.86|35.72|60
1731378300000|2024-11-12 02:25:00|35.95|35.81|35.78|35.64|36.13|35.99|35.75|35.61|207
1731378600000|2024-11-12 02:30:00|35.77|35.63|35.35|35.21|35.8|35.66|35.34|35.2|214
1731378900000|2024-11-12 02:35:00|35.36|35.22|35.32|35.18|35.57|35.43|35.26|35.12|225
1731379200000|2024-11-12 02:40:00|35.33|35.19|35.39|35.25|35.45|35.31|35.29|35.15|235
1731379500000|2024-11-12 02:45:00|35.4|35.26|35.43|35.29|35.56|35.42|35.37|35.23|212
1731379800000|2024-11-12 02:50:00|35.44|35.3|35.12|34.98|35.47|35.33|35.12|34.98|128
1731380100000|2024-11-12 02:55:00|35.11|34.97|35.48|35.34|35.52|35.38|35.11|34.97|163
1731380400000|2024-11-12 03:00:00|35.46|35.32|35.27|35.13|35.57|35.43|35.26|35.12|252
1731380700000|2024-11-12 03:05:00|35.28|35.14|35.42|35.28|35.53|35.39|35.26|35.12|244
1731381000000|2024-11-12 03:10:00|35.41|35.27|35.41|35.27|35.5|35.36|35.35|35.21|201
1731381300000|2024-11-12 03:15:00|35.42|35.28|35.45|35.3|35.54|35.4|35.35|35.21|217
1731381600000|2024-11-12 03:20:00|35.44|35.29|35.59|35.44|35.6|35.45|35.38|35.23|187
1731381900000|2024-11-12 03:25:00|35.58|35.43|35.67|35.52|35.76|35.61|35.57|35.42|155
1731382200000|2024-11-12 03:30:00|35.66|35.51|35.55|35.4|35.69|35.54|35.52|35.37|155
1731382500000|2024-11-12 03:35:00|35.54|35.39|35.55|35.4|35.58|35.43|35.46|35.31|87
1731382800000|2024-11-12 03:40:00|35.56|35.41|35.73|35.58|35.76|35.61|35.54|35.39|161
1731383100000|2024-11-12 03:45:00|35.74|35.59|35.65|35.5|35.78|35.63|35.51|35.36|227
1731383400000|2024-11-12 03:50:00|35.64|35.49|35.69|35.54|35.74|35.59|35.62|35.47|175
1731383700000|2024-11-12 03:55:00|35.7|35.55|36.04|35.89|36.1|35.95|35.7|35.55|172
1731384000000|2024-11-12 04:00:00|36.03|35.88|36.08|35.93|36.1|35.95|35.91|35.76|185
1731384300000|2024-11-12 04:05:00|36.07|35.92|35.93|35.78|36.08|35.93|35.86|35.71|196
1731384600000|2024-11-12 04:10:00|35.94|35.79|35.82|35.67|35.94|35.79|35.64|35.49|216
1731384900000|2024-11-12 04:15:00|35.81|35.66|35.67|35.52|35.82|35.67|35.6|35.45|189
1731385200000|2024-11-12 04:20:00|35.68|35.53|35.68|35.53|35.82|35.67|35.63|35.48|202
1731385500000|2024-11-12 04:25:00|35.67|35.52|35.65|35.5|35.72|35.57|35.46|35.31|208
1731385800000|2024-11-12 04:30:00|35.64|35.49|35.62|35.47|35.75|35.6|35.59|35.44|198
1731386100000|2024-11-12 04:35:00|35.61|35.46|35.55|35.4|35.64|35.49|35.53|35.38|147
1731386400000|2024-11-12 04:40:00|35.56|35.41|35.45|35.3|35.66|35.51|35.44|35.29|144
1731386700000|2024-11-12 04:45:00|35.44|35.29|35.36|35.21|35.51|35.36|35.33|35.18|142
1731387000000|2024-11-12 04:50:00|35.35|35.2|35.25|35.1|35.39|35.24|35.25|35.1|140
1731387300000|2024-11-12 04:55:00|35.26|35.11|35.17|35.02|35.3|35.15|35.17|35.02|160
1731387600000|2024-11-12 05:00:00|35.18|35.03|35.17|35.02|35.25|35.1|35.14|34.99|148
1731387900000|2024-11-12 05:05:00|35.16|35.01|35.18|35.03|35.2|35.05|35.11|34.96|132
1731388200000|2024-11-12 05:10:00|35.19|35.04|35.23|35.08|35.25|35.1|35.16|35.01|120
1731388500000|2024-11-12 05:15:00|35.24|35.09|35.25|35.1|35.42|35.27|35.24|35.09|197
1731388800000|2024-11-12 05:20:00|35.24|35.09|35.2|35.05|35.29|35.14|35.16|35.01|175
1731389100000|2024-11-12 05:25:00|35.19|35.04|35.33|35.18|35.33|35.18|35.11|34.96|142
1731389400000|2024-11-12 05:30:00|35.32|35.17|35.1|34.95|35.33|35.18|35.06|34.91|167
1731389700000|2024-11-12 05:35:00|35.09|34.94|35.3|35.15|35.36|35.21|35.02|34.87|196
1731390000000|2024-11-12 05:40:00|35.29|35.14|35.42|35.27|35.53|35.38|35.29|35.14|205
1731390300000|2024-11-12 05:45:00|35.41|35.26|35.42|35.27|35.48|35.33|35.36|35.21|187
1731390600000|2024-11-12 05:50:00|35.43|35.28|35.58|35.43|35.6|35.45|35.41|35.26|184
1731390900000|2024-11-12 05:55:00|35.57|35.42|35.75|35.6|35.82|35.67|35.53|35.38|197
1731391200000|2024-11-12 06:00:00|35.77|35.62|35.8|35.65|35.83|35.68|35.61|35.46|257
1731391500000|2024-11-12 06:05:00|35.81|35.66|36.37|36.22|36.37|36.22|35.8|35.65|83
1731391800000|2024-11-12 06:10:00|36.38|36.23|36.43|36.28|36.62|36.47|36.38|36.23|159
1731392100000|2024-11-12 06:15:00|36.38|36.23|36.43|36.28|36.48|36.33|36.28|36.13|204
1731392400000|2024-11-12 06:20:00|36.44|36.29|36.59|36.44|36.67|36.52|36.42|36.27|189
1731392700000|2024-11-12 06:25:00|36.6|36.45|36.87|36.72|36.87|36.72|36.6|36.45|164
1731393000000|2024-11-12 06:30:00|36.86|36.71|36.74|36.59|36.86|36.71|36.63|36.48|211
1731393300000|2024-11-12 06:35:00|36.73|36.58|36.64|36.49|36.74|36.59|36.51|36.36|205
1731393600000|2024-11-12 06:40:00|36.65|36.5|36.89|36.74|36.91|36.76|36.62|36.47|186
1731393900000|2024-11-12 06:45:00|36.88|36.73|36.95|36.8|36.99|36.84|36.86|36.71|172
1731394200000|2024-11-12 06:50:00|36.96|36.81|37.38|37.23|37.49|37.34|36.94|36.79|240
1731394500000|2024-11-12 06:55:00|37.39|37.24|37.2|37.05|37.39|37.24|37.16|37.01|241
1731394800000|2024-11-12 07:00:00|37.19|37.04|37.01|36.86|37.25|37.1|36.92|36.77|327
1731395100000|2024-11-12 07:05:00|37|36.85|37.09|36.94|37.11|36.96|36.91|36.76|250
1731395400000|2024-11-12 07:10:00|37.08|36.93|37.05|36.9|37.17|37.02|37|36.85|161
1731395700000|2024-11-12 07:15:00|37.04|36.89|37.03|36.88|37.22|37.07|37.01|36.86|214
1731396000000|2024-11-12 07:20:00|37.04|36.89|37.01|36.86|37.15|37|37|36.85|187
1731396300000|2024-11-12 07:25:00|37|36.85|36.97|36.82|37.11|36.96|36.96|36.81|177
1731396600000|2024-11-12 07:30:00|36.96|36.81|36.58|36.43|36.98|36.83|36.5|36.35|228
1731396900000|2024-11-12 07:35:00|36.57|36.42|36.51|36.36|36.66|36.51|36.51|36.36|148
1731397200000|2024-11-12 07:40:00|36.52|36.37|36.67|36.52|36.67|36.52|36.47|36.32|153
1731397500000|2024-11-12 07:45:00|36.66|36.51|36.44|36.29|36.67|36.52|36.35|36.2|124
1731397800000|2024-11-12 07:50:00|36.45|36.3|36.42|36.27|36.51|36.36|36.28|36.13|149
1731398100000|2024-11-12 07:55:00|36.41|36.26|36.5|36.35|36.5|36.35|36.34|36.19|90
1731398400000|2024-11-12 08:00:00|36.55|36.4|36.72|36.57|36.79|36.64|36.55|36.4|151
1731398700000|2024-11-12 08:05:00|36.71|36.56|36.95|36.8|36.95|36.8|36.71|36.56|191
1731399000000|2024-11-12 08:10:00|36.94|36.79|37.04|36.89|37.11|36.96|36.92|36.77|175
1731399300000|2024-11-12 08:15:00|37.01|36.86|37.31|37.16|37.37|37.22|37.01|36.86|198
1731399600000|2024-11-12 08:20:00|37.3|37.15|37.23|37.08|37.41|37.26|37.18|37.03|186
1731399900000|2024-11-12 08:25:00|37.24|37.09|37.05|36.9|37.25|37.1|37.05|36.9|109
1731400200000|2024-11-12 08:30:00|37.04|36.89|37.21|37.06|37.23|37.08|37.04|36.89|134
1731400500000|2024-11-12 08:35:00|37.2|37.05|37.44|37.29|37.44|37.29|37.2|37.05|149
1731400800000|2024-11-12 08:40:00|37.43|37.28|37.42|37.27|37.56|37.41|37.38|37.23|143
1731401100000|2024-11-12 08:45:00|37.41|37.26|37.34|37.19|37.44|37.29|37.27|37.12|149
1731401400000|2024-11-12 08:50:00|37.35|37.2|37.44|37.29|37.45|37.3|37.32|37.17|141
1731401700000|2024-11-12 08:55:00|37.45|37.3|37.54|37.39|37.62|37.47|37.45|37.3|146
1731402000000|2024-11-12 09:00:00|37.53|37.38|37.69|37.54|37.74|37.59|37.51|37.36|160
1731402300000|2024-11-12 09:05:00|37.7|37.55|37.14|36.99|37.72|37.57|37.09|36.94|257
1731402600000|2024-11-12 09:10:00|37.15|37|36.96|36.81|37.25|37.1|36.89|36.74|312
1731402900000|2024-11-12 09:15:00|36.95|36.8|37.03|36.88|37.14|36.99|36.82|36.67|254
1731403200000|2024-11-12 09:20:00|37.04|36.89|36.86|36.71|37.11|36.96|36.79|36.64|221
1731403500000|2024-11-12 09:25:00|36.87|36.72|36.97|36.82|37.07|36.92|36.87|36.72|169
1731403800000|2024-11-12 09:30:00|36.96|36.81|37.01|36.86|37.11|36.96|36.94|36.79|147
1731404100000|2024-11-12 09:35:00|37|36.85|36.7|36.55|37.02|36.87|36.7|36.55|140
1731404400000|2024-11-12 09:40:00|36.69|36.54|36.55|36.4|36.69|36.54|36.55|36.4|126
1731405000000|2024-11-12 09:50:00|35.93|35.78|35.9|35.75|36.31|36.16|35.9|35.75|260
1731405300000|2024-11-12 09:55:00|35.89|35.74|35.84|35.69|36.02|35.87|35.83|35.68|183
1731405900000|2024-11-12 10:05:00|34.85|34.7|35.58|35.43|35.58|35.43|34.69|34.54|191
1731406200000|2024-11-12 10:10:00|35.57|35.42|35.92|35.77|35.95|35.8|35.44|35.29|281
1731406500000|2024-11-12 10:15:00|35.91|35.76|36.08|35.93|36.36|36.21|35.89|35.74|266
1731406800000|2024-11-12 10:20:00|36.07|35.92|35.55|35.4|36.09|35.94|35.42|35.27|289
1731407100000|2024-11-12 10:25:00|35.59|35.44|35.42|35.27|35.63|35.48|35.28|35.13|291
1731407400000|2024-11-12 10:30:00|35.58|35.43|35.38|35.23|35.64|35.49|35.31|35.16|309
1731407700000|2024-11-12 10:35:00|35.37|35.22|34.77|34.62|35.41|35.26|34.72|34.57|147
1731408000000|2024-11-12 10:40:00|34.78|34.63|34.51|34.36|34.91|34.76|34.38|34.23|297
1731408300000|2024-11-12 10:45:00|34.45|34.3|33.78|33.63|34.69|34.54|33.78|33.63|288
1731408600000|2024-11-12 10:50:00|33.79|33.64|34.4|34.25|34.41|34.26|33.09|32.94|454
1731408900000|2024-11-12 10:55:00|34.41|34.26|34.47|34.32|34.78|34.63|34.35|34.2|292
1731409200000|2024-11-12 11:00:00|34.46|34.31|34.65|34.5|34.72|34.57|34.15|34|344
1731409500000|2024-11-12 11:05:00|34.64|34.49|34.48|34.33|34.86|34.71|34.47|34.32|278
1731409800000|2024-11-12 11:10:00|34.49|34.34|34.43|34.28|34.67|34.52|34.36|34.21|256
1731410100000|2024-11-12 11:15:00|34.44|34.29|34.88|34.73|34.89|34.74|34.38|34.23|251
1731410400000|2024-11-12 11:20:00|34.87|34.72|34.93|34.78|34.94|34.79|34.83|34.68|155
1731410700000|2024-11-12 11:25:00|34.92|34.77|34.69|34.54|34.99|34.84|34.66|34.51|209
1731411000000|2024-11-12 11:30:00|34.67|34.52|34.94|34.79|34.96|34.81|34.67|34.52|213
1731411300000|2024-11-12 11:35:00|34.95|34.8|34.94|34.79|34.99|34.84|34.85|34.7|159
1731411600000|2024-11-12 11:40:00|34.93|34.78|34.79|34.64|35.07|34.92|34.78|34.63|163
1731411900000|2024-11-12 11:45:00|34.78|34.63|34.67|34.52|34.97|34.82|34.67|34.52|242
1731412200000|2024-11-12 11:50:00|34.68|34.53|34.5|34.35|34.78|34.63|34.47|34.32|242
1731412500000|2024-11-12 11:55:00|34.51|34.36|34.53|34.38|34.67|34.52|34.4|34.25|235
1731412800000|2024-11-12 12:00:00|34.52|34.37|35.01|34.86|35.03|34.88|34.48|34.33|316
1731413100000|2024-11-12 12:05:00|35|34.85|35.11|34.96|35.25|35.1|34.87|34.72|241
1731413400000|2024-11-12 12:10:00|35.09|34.94|35.03|34.88|35.24|35.09|34.97|34.82|203
1731413700000|2024-11-12 12:15:00|35.02|34.87|34.84|34.69|35.06|34.91|34.8|34.65|223
1731414000000|2024-11-12 12:20:00|34.83|34.68|34.62|34.47|34.84|34.69|34.52|34.37|225
1731414300000|2024-11-12 12:25:00|34.63|34.48|34.33|34.18|34.64|34.49|34.31|34.16|150
1731414600000|2024-11-12 12:30:00|34.35|34.2|34.24|34.09|34.46|34.31|34.08|33.93|206
1731414900000|2024-11-12 12:35:00|34.23|34.08|34.32|34.17|34.42|34.27|34.16|34.01|317
1731415200000|2024-11-12 12:40:00|34.33|34.18|33.98|33.83|34.37|34.22|33.91|33.76|289
1731415500000|2024-11-12 12:45:00|33.91|33.76|33.79|33.64|33.99|33.84|33.77|33.62|275
1731415800000|2024-11-12 12:50:00|33.8|33.65|33.9|33.75|33.92|33.77|33.59|33.44|250
1731416100000|2024-11-12 12:55:00|33.91|33.76|33.92|33.77|34.23|34.08|33.82|33.67|256
1731416400000|2024-11-12 13:00:00|33.91|33.76|33.51|33.36|34.02|33.87|33.49|33.34|269
1731416700000|2024-11-12 13:05:00|33.49|33.34|33.52|33.37|33.66|33.51|33.37|33.22|278
1731417000000|2024-11-12 13:10:00|33.5|33.35|33.86|33.71|33.89|33.74|33.48|33.33|269
1731417300000|2024-11-12 13:15:00|33.84|33.69|33.45|33.3|33.84|33.69|33.42|33.27|326
1731417600000|2024-11-12 13:20:00|33.46|33.31|33.96|33.81|33.96|33.81|33.45|33.3|314
1731417900000|2024-11-12 13:25:00|33.95|33.8|33.76|33.61|33.99|33.84|33.72|33.57|237
1731418200000|2024-11-12 13:30:00|33.75|33.6|33.54|33.39|33.99|33.84|33.54|33.39|247
1731418500000|2024-11-12 13:35:00|33.56|33.41|33.34|33.19|33.56|33.41|33.2|33.05|303
1731418800000|2024-11-12 13:40:00|33.35|33.2|33.22|33.07|33.39|33.24|33.17|33.02|253
1731419100000|2024-11-12 13:45:00|33.21|33.06|32.8|32.65|33.27|33.12|32.79|32.64|194
1731419400000|2024-11-12 13:50:00|32.82|32.67|33.22|33.07|33.26|33.11|32.75|32.6|263
1731419700000|2024-11-12 13:55:00|33.21|33.06|33.8|33.65|33.83|33.68|33.18|33.03|278
1731420000000|2024-11-12 14:00:00|33.79|33.64|34.12|33.97|34.22|34.07|33.71|33.56|329
1731420300000|2024-11-12 14:05:00|34.11|33.96|34|33.85|34.16|34.01|33.85|33.7|281
1731420600000|2024-11-12 14:10:00|33.99|33.84|33.79|33.64|34.01|33.86|33.67|33.52|264
1731420900000|2024-11-12 14:15:00|33.78|33.63|33.62|33.47|33.84|33.69|33.58|33.43|298
1731421200000|2024-11-12 14:20:00|33.61|33.46|33.78|33.63|33.88|33.73|33.61|33.46|305
1731421500000|2024-11-12 14:25:00|33.8|33.65|33.85|33.7|34|33.85|33.74|33.59|265
1731421800000|2024-11-12 14:30:00|33.84|33.69|33.74|33.59|33.92|33.77|33.4|33.25|324
1731422100000|2024-11-12 14:35:00|33.75|33.6|33.99|33.84|33.99|33.84|33.61|33.46|355
1731422400000|2024-11-12 14:40:00|34|33.85|34.1|33.95|34.11|33.96|33.91|33.76|293
1731422700000|2024-11-12 14:45:00|33.97|33.82|34.28|34.13|34.28|34.13|33.94|33.79|290
1731423000000|2024-11-12 14:50:00|34.29|34.14|34.57|34.42|34.57|34.42|34.27|34.12|323
1731423300000|2024-11-12 14:55:00|34.58|34.43|34.66|34.51|34.69|34.54|34.5|34.35|399
1731423600000|2024-11-12 15:00:00|34.61|34.46|34.47|34.32|34.72|34.57|34.38|34.23|251
1731423900000|2024-11-12 15:05:00|34.49|34.34|34.33|34.18|34.5|34.35|34.19|34.04|277
1731424200000|2024-11-12 15:10:00|34.32|34.17|34.48|34.33|34.49|34.34|34.3|34.15|215
1731424500000|2024-11-12 15:15:00|34.47|34.32|34.04|33.89|34.5|34.35|34.03|33.88|232
1731424800000|2024-11-12 15:20:00|34.03|33.88|34.07|33.92|34.09|33.94|33.89|33.74|221
1731425100000|2024-11-12 15:25:00|34.06|33.91|34.04|33.89|34.22|34.07|34.02|33.87|148
1731425400000|2024-11-12 15:30:00|34.05|33.9|34.25|34.1|34.32|34.17|33.9|33.75|269
1731425700000|2024-11-12 15:35:00|34.26|34.11|34.18|34.03|34.5|34.35|34.18|34.03|191
1731426000000|2024-11-12 15:40:00|34.19|34.04|34.07|33.92|34.34|34.19|34.04|33.89|260
1731426300000|2024-11-12 15:45:00|34.06|33.91|34.3|34.15|34.3|34.15|34.01|33.86|272
1731426600000|2024-11-12 15:50:00|34.29|34.14|34.05|33.9|34.33|34.18|34.04|33.89|248
1731426900000|2024-11-12 15:55:00|34.07|33.92|33.97|33.82|34.13|33.98|33.89|33.74|213
1731427200000|2024-11-12 16:00:00|33.98|33.83|33.87|33.72|34.05|33.9|33.65|33.5|267
1731427500000|2024-11-12 16:05:00|33.86|33.71|33.5|33.35|33.97|33.82|33.49|33.34|287
1731427800000|2024-11-12 16:10:00|33.51|33.36|33.27|33.12|33.54|33.39|33.27|33.12|211
1731428100000|2024-11-12 16:15:00|33.28|33.13|33.46|33.31|33.53|33.38|33.27|33.12|261
1731428400000|2024-11-12 16:20:00|33.47|33.32|33.38|33.23|33.62|33.47|33.29|33.14|227
1731428700000|2024-11-12 16:25:00|33.39|33.24|33.62|33.47|33.68|33.53|33.34|33.19|282
1731429000000|2024-11-12 16:30:00|33.65|33.5|33.83|33.68|33.91|33.76|33.59|33.44|323
1731429300000|2024-11-12 16:35:00|33.82|33.67|33.7|33.55|33.93|33.78|33.49|33.34|380
1731429600000|2024-11-12 16:40:00|33.71|33.56|33.96|33.81|33.97|33.82|33.69|33.54|209
1731429900000|2024-11-12 16:45:00|33.94|33.79|33.52|33.37|33.99|33.84|33.51|33.36|243
1731430200000|2024-11-12 16:50:00|33.51|33.36|33.72|33.57|33.81|33.66|33.49|33.34|235
1731430500000|2024-11-12 16:55:00|33.71|33.56|33.53|33.38|33.71|33.56|33.48|33.33|139
1731430800000|2024-11-12 17:00:00|33.54|33.39|33.58|33.43|33.75|33.6|33.47|33.32|201
1731431100000|2024-11-12 17:05:00|33.59|33.44|33.7|33.55|33.7|33.55|33.53|33.38|166
1731431400000|2024-11-12 17:10:00|33.71|33.56|33.75|33.6|33.75|33.6|33.62|33.47|154
1731431700000|2024-11-12 17:15:00|33.78|33.63|33.96|33.81|33.96|33.81|33.74|33.59|172
1731432000000|2024-11-12 17:20:00|33.95|33.8|33.79|33.64|33.95|33.8|33.69|33.54|191
1731432300000|2024-11-12 17:25:00|33.8|33.65|33.92|33.77|33.98|33.83|33.77|33.62|191
1731432600000|2024-11-12 17:30:00|33.93|33.78|34.25|34.1|34.32|34.17|33.91|33.76|199
1731432900000|2024-11-12 17:35:00|34.26|34.11|34.18|34.03|34.26|34.11|34.17|34.02|188
1731433200000|2024-11-12 17:40:00|34.19|34.04|34.02|33.87|34.28|34.13|33.98|33.83|185
1731433500000|2024-11-12 17:45:00|34.01|33.86|33.98|33.83|34.06|33.91|33.9|33.75|196
1731433800000|2024-11-12 17:50:00|33.99|33.84|33.87|33.72|34.05|33.9|33.84|33.69|140
1731434100000|2024-11-12 17:55:00|33.89|33.74|33.75|33.6|33.9|33.75|33.72|33.57|113
1731434400000|2024-11-12 18:00:00|33.76|33.61|33.82|33.67|33.88|33.73|33.7|33.55|208
1731434700000|2024-11-12 18:05:00|33.83|33.68|33.78|33.63|33.86|33.71|33.69|33.54|191
1731435000000|2024-11-12 18:10:00|33.77|33.62|33.93|33.78|33.95|33.8|33.77|33.62|173
1731435300000|2024-11-12 18:15:00|33.97|33.82|34.08|33.93|34.12|33.97|33.93|33.78|236
1731435600000|2024-11-12 18:20:00|34.09|33.94|34.22|34.07|34.22|34.07|34.05|33.9|182
1731435900000|2024-11-12 18:25:00|34.21|34.06|34.48|34.33|34.48|34.33|34.19|34.04|66
1731436200000|2024-11-12 18:30:00|34.44|34.29|34.6|34.45|34.64|34.49|34.44|34.29|145
1731436500000|2024-11-12 18:35:00|34.61|34.46|34.39|34.24|34.67|34.52|34.38|34.23|201
1731436800000|2024-11-12 18:40:00|34.4|34.25|34.37|34.22|34.42|34.27|34.26|34.11|168
1731437100000|2024-11-12 18:45:00|34.36|34.21|34.36|34.21|34.4|34.25|34.27|34.12|206
1731437400000|2024-11-12 18:50:00|34.38|34.23|34.3|34.15|34.43|34.28|34.26|34.11|227
1731437700000|2024-11-12 18:55:00|34.31|34.16|34.34|34.19|34.37|34.22|34.25|34.1|176
1731438000000|2024-11-12 19:00:00|34.33|34.18|34.32|34.17|34.35|34.2|34.21|34.06|64
1731438300000|2024-11-12 19:05:00|34.33|34.18|34.31|34.16|34.33|34.18|34.12|33.97|168
1731438600000|2024-11-12 19:10:00|34.3|34.15|34.47|34.32|34.51|34.36|34.17|34.02|215
1731438900000|2024-11-12 19:15:00|34.48|34.33|34.24|34.09|34.51|34.36|34.24|34.09|263
1731439200000|2024-11-12 19:20:00|34.25|34.1|34.34|34.19|34.44|34.29|34.24|34.09|210
1731439500000|2024-11-12 19:25:00|34.35|34.2|34.49|34.34|34.56|34.41|34.34|34.19|181
1731439800000|2024-11-12 19:30:00|34.5|34.35|34.63|34.48|34.64|34.49|34.42|34.27|211
1731440100000|2024-11-12 19:35:00|34.64|34.49|34.49|34.34|34.72|34.57|34.4|34.25|236
1731440400000|2024-11-12 19:40:00|34.47|34.32|34.37|34.22|34.55|34.4|34.33|34.18|240
1731440700000|2024-11-12 19:45:00|34.38|34.23|34.42|34.27|34.47|34.32|34.3|34.15|189
1731441000000|2024-11-12 19:50:00|34.41|34.26|34.48|34.33|34.48|34.33|34.41|34.26|156
1731441300000|2024-11-12 19:55:00|34.49|34.34|34.33|34.18|34.5|34.35|34.3|34.15|223
1731441600000|2024-11-12 20:00:00|34.34|34.19|34.36|34.21|34.39|34.24|34.16|34.01|221
1731441900000|2024-11-12 20:05:00|34.37|34.22|34.44|34.29|34.45|34.3|34.26|34.11|216
1731442200000|2024-11-12 20:10:00|34.45|34.3|34.25|34.1|34.5|34.35|34.25|34.1|183
1731442500000|2024-11-12 20:15:00|34.26|34.11|34.09|33.94|34.29|34.14|34.09|33.94|80
1731442800000|2024-11-12 20:20:00|34.14|33.99|34.13|33.98|34.2|34.05|34.13|33.98|74
1731443100000|2024-11-12 20:25:00|34.14|33.99|34.29|34.14|34.34|34.19|34.08|33.93|196
1731443400000|2024-11-12 20:30:00|34.28|34.13|34.27|34.12|34.3|34.15|34.1|33.95|213
1731443700000|2024-11-12 20:35:00|34.28|34.13|34.33|34.18|34.34|34.19|34.15|34|232
1731444000000|2024-11-12 20:40:00|34.32|34.17|34.36|34.21|34.52|34.37|34.25|34.1|209
1731444300000|2024-11-12 20:45:00|34.37|34.22|34.54|34.39|34.55|34.4|34.32|34.17|198
1731444600000|2024-11-12 20:50:00|34.53|34.38|34.5|34.35|34.58|34.43|34.42|34.27|149
1731444900000|2024-11-12 20:55:00|34.49|34.34|34.26|34.11|34.52|34.37|34.22|34.07|108
1731445200000|2024-11-12 21:00:00|34.25|34.1|34.16|34.01|34.42|34.27|34.15|34|177
1731445500000|2024-11-12 21:05:00|34.17|34.02|34|33.85|34.2|34.05|33.97|33.82|175
1731445800000|2024-11-12 21:10:00|34.01|33.86|33.85|33.7|34.02|33.87|33.84|33.69|125
1731446100000|2024-11-12 21:15:00|33.86|33.71|33.77|33.62|33.93|33.78|33.71|33.56|173
1731446400000|2024-11-12 21:20:00|33.78|33.63|33.95|33.8|34.01|33.86|33.78|33.63|181
1731446700000|2024-11-12 21:25:00|33.96|33.81|34.06|33.91|34.06|33.91|33.95|33.8|105
1731447000000|2024-11-12 21:30:00|34.07|33.92|34.07|33.92|34.15|34|34.02|33.87|133
1731447300000|2024-11-12 21:35:00|34.08|33.93|34.24|34.09|34.25|34.1|34.06|33.91|139
1731447900000|2024-11-12 21:45:00|34.25|34.1|34.4|34.25|34.4|34.25|34.17|34.02|162
1731448200000|2024-11-12 21:50:00|34.41|34.26|34.54|34.39|34.58|34.43|34.37|34.22|152
1731448500000|2024-11-12 21:55:00|34.55|34.4|34.48|34.33|34.6|34.45|34.45|34.3|158
1731448800000|2024-11-12 22:00:00|34.49|34.34|34.75|34.6|34.75|34.6|34.47|34.32|215
1731449100000|2024-11-12 22:05:00|34.76|34.61|34.5|34.35|34.76|34.61|34.38|34.23|270
1731449400000|2024-11-12 22:10:00|34.49|34.34|34.49|34.34|34.63|34.48|34.42|34.27|229
1731449700000|2024-11-12 22:15:00|34.48|34.33|34.52|34.37|34.57|34.42|34.44|34.29|229
1731450000000|2024-11-12 22:20:00|34.53|34.38|34.58|34.43|34.63|34.48|34.51|34.36|114
1731450300000|2024-11-12 22:25:00|34.59|34.44|34.56|34.41|34.59|34.44|34.45|34.3|87
1731450600000|2024-11-12 22:30:00|34.57|34.42|34.66|34.51|34.7|34.55|34.56|34.41|83
1731450900000|2024-11-12 22:35:00|34.65|34.5|34.84|34.69|34.85|34.7|34.64|34.49|73
1731451200000|2024-11-12 22:40:00|34.85|34.7|34.91|34.76|34.91|34.76|34.81|34.66|39
1731451500000|2024-11-12 22:45:00|34.92|34.77|34.97|34.82|35.01|34.86|34.9|34.75|71
1731451800000|2024-11-12 22:50:00|34.96|34.81|35.08|34.93|35.08|34.93|34.96|34.81|85
1731452100000|2024-11-12 22:55:00|35.07|34.92|35.12|34.97|35.12|34.97|35.07|34.92|38
1731452400000|2024-11-12 23:00:00|35.2|35.05|34.71|34.56|35.2|35.05|34.71|34.56|104
1731452700000|2024-11-12 23:05:00|34.72|34.57|34.85|34.7|34.87|34.72|34.72|34.57|69
1731453000000|2024-11-12 23:10:00|34.84|34.69|34.81|34.66|34.9|34.75|34.81|34.66|50
1731453300000|2024-11-12 23:15:00|34.77|34.62|34.51|34.36|34.77|34.62|34.5|34.35|95
1731453600000|2024-11-12 23:20:00|34.5|34.35|34.3|34.15|34.5|34.35|34.23|34.08|108
1731453900000|2024-11-12 23:25:00|34.31|34.16|34.4|34.25|34.44|34.29|34.31|34.16|142
1731454200000|2024-11-12 23:30:00|34.39|34.24|34.5|34.35|34.53|34.38|34.35|34.2|123
1731454500000|2024-11-12 23:35:00|34.51|34.36|34.34|34.19|34.52|34.37|34.24|34.09|108
1731454800000|2024-11-12 23:40:00|34.33|34.18|34.13|33.98|34.33|34.18|34.09|33.94|111
1731455100000|2024-11-12 23:45:00|34.12|33.97|34.23|34.08|34.27|34.12|34.08|33.93|173
1731455400000|2024-11-12 23:50:00|34.22|34.07|34.21|34.06|34.29|34.14|34.18|34.03|168
1731455700000|2024-11-12 23:55:00|34.22|34.07|34.02|33.87|34.24|34.09|33.94|33.79|187
1731456000000|2024-11-13 00:00:00|34.03|33.88|34.17|34.02|34.19|34.04|33.88|33.73|269
1731456300000|2024-11-13 00:05:00|34.16|34.01|34.13|33.98|34.25|34.1|34|33.85|278
1731456600000|2024-11-13 00:10:00|34.14|33.99|33.84|33.69|34.26|34.11|33.82|33.67|255
1731456900000|2024-11-13 00:15:00|33.85|33.7|33.94|33.79|34.19|34.04|33.81|33.66|237
1731457200000|2024-11-13 00:20:00|33.95|33.8|33.98|33.83|34.02|33.87|33.82|33.67|237
1731457500000|2024-11-13 00:25:00|33.99|33.84|34.33|34.18|34.36|34.21|33.98|33.83|219
1731457800000|2024-11-13 00:30:00|34.34|34.19|34.27|34.12|34.44|34.29|34.23|34.08|212
1731458100000|2024-11-13 00:35:00|34.28|34.13|34.56|34.41|34.57|34.42|34.19|34.04|254
1731458400000|2024-11-13 00:40:00|34.53|34.38|34.69|34.54|34.78|34.63|34.47|34.32|210
1731458700000|2024-11-13 00:45:00|34.67|34.52|34.63|34.48|34.83|34.68|34.53|34.38|243
1731459000000|2024-11-13 00:50:00|34.62|34.47|34.39|34.24|34.67|34.52|34.36|34.21|211
1731459300000|2024-11-13 00:55:00|34.41|34.26|34.21|34.06|34.43|34.28|34.18|34.03|191
1731459600000|2024-11-13 01:00:00|34.22|34.07|34.11|33.96|34.22|34.07|33.91|33.76|220
1731459900000|2024-11-13 01:05:00|34.1|33.95|34.23|34.08|34.28|34.13|34.09|33.94|223
1731460200000|2024-11-13 01:10:00|34.24|34.09|34.27|34.12|34.4|34.25|34.15|34|257
1731460500000|2024-11-13 01:15:00|34.28|34.13|34.01|33.86|34.36|34.21|34.01|33.86|248
1731460800000|2024-11-13 01:20:00|34.02|33.87|33.64|33.49|34.02|33.87|33.59|33.44|211
1731461100000|2024-11-13 01:25:00|33.65|33.5|33.74|33.59|33.74|33.59|33.51|33.36|212
1731461400000|2024-11-13 01:30:00|33.73|33.58|33.46|33.31|33.74|33.59|33.46|33.31|319
1731461700000|2024-11-13 01:35:00|33.47|33.32|33.75|33.6|33.75|33.6|33.41|33.26|262
1731462000000|2024-11-13 01:40:00|33.76|33.61|33.81|33.66|33.82|33.67|33.62|33.47|243
1731462300000|2024-11-13 01:45:00|33.8|33.65|34|33.85|34.01|33.86|33.75|33.6|209
1731462600000|2024-11-13 01:50:00|34.01|33.86|33.97|33.82|34.02|33.87|33.83|33.68|182
1731462900000|2024-11-13 01:55:00|33.96|33.81|33.88|33.73|33.99|33.84|33.75|33.6|187
1731463200000|2024-11-13 02:00:00|33.93|33.78|33.86|33.71|33.98|33.83|33.74|33.59|281
1731463500000|2024-11-13 02:05:00|33.87|33.72|33.83|33.68|33.99|33.84|33.82|33.67|211
1731463800000|2024-11-13 02:10:00|33.84|33.69|33.74|33.59|33.9|33.75|33.74|33.59|274
1731464100000|2024-11-13 02:15:00|33.69|33.54|33.36|33.21|33.7|33.55|33.35|33.2|216
1731464400000|2024-11-13 02:20:00|33.34|33.19|33.02|32.87|33.37|33.22|33.01|32.86|188
1731464700000|2024-11-13 02:25:00|33.03|32.88|33.17|33.02|33.23|33.08|33|32.85|202
1731465000000|2024-11-13 02:30:00|33.18|33.03|32.88|32.73|33.19|33.04|32.83|32.68|214
1731465300000|2024-11-13 02:35:00|32.87|32.72|32.99|32.84|33.05|32.9|32.8|32.65|223
1731465600000|2024-11-13 02:40:00|33|32.85|33.07|32.92|33.12|32.97|32.98|32.83|258
1731465900000|2024-11-13 02:45:00|33.06|32.91|33.11|32.96|33.13|32.98|32.89|32.74|280
1731466200000|2024-11-13 02:50:00|33.12|32.97|33.21|33.06|33.21|33.06|33.07|32.92|169
1731466500000|2024-11-13 02:55:00|33.2|33.05|33.31|33.16|33.35|33.2|33.17|33.02|134
1731466800000|2024-11-13 03:00:00|33.3|33.15|33.26|33.11|33.41|33.26|33.21|33.06|210
1731467100000|2024-11-13 03:05:00|33.25|33.1|33.17|33.02|33.27|33.12|33.15|33|227
1731467400000|2024-11-13 03:10:00|33.18|33.03|33.17|33.02|33.31|33.16|33.08|32.93|193
1731467700000|2024-11-13 03:15:00|33.16|33.01|33.29|33.14|33.31|33.16|33.1|32.95|223
1731468000000|2024-11-13 03:20:00|33.3|33.15|32.87|32.72|33.3|33.15|32.87|32.72|233
1731468300000|2024-11-13 03:25:00|32.86|32.71|32.64|32.49|32.87|32.72|32.64|32.49|166
1731468600000|2024-11-13 03:30:00|32.71|32.56|32.86|32.71|32.94|32.79|32.68|32.53|260
1731468900000|2024-11-13 03:35:00|32.85|32.7|32.83|32.68|32.95|32.8|32.82|32.67|366
1731469200000|2024-11-13 03:40:00|32.82|32.67|32.65|32.5|32.94|32.79|32.65|32.5|350
1731469500000|2024-11-13 03:45:00|32.62|32.47|32.67|32.52|32.73|32.58|32.59|32.44|262
1731469800000|2024-11-13 03:50:00|32.68|32.53|32.78|32.63|32.83|32.68|32.67|32.52|223
1731470100000|2024-11-13 03:55:00|32.79|32.64|32.45|32.3|32.81|32.66|32.43|32.28|221
1731470400000|2024-11-13 04:00:00|32.44|32.29|32.57|32.42|32.73|32.58|32.43|32.28|238
1731470700000|2024-11-13 04:05:00|32.58|32.43|32.74|32.59|32.77|32.62|32.53|32.38|187
1731471000000|2024-11-13 04:10:00|32.75|32.6|32.87|32.72|32.91|32.76|32.71|32.56|171
1731471300000|2024-11-13 04:15:00|32.86|32.71|32.96|32.81|32.98|32.83|32.78|32.63|169
1731471600000|2024-11-13 04:20:00|32.97|32.82|33|32.85|33.08|32.93|32.94|32.79|163
1731471900000|2024-11-13 04:25:00|32.98|32.83|32.46|32.31|32.99|32.84|32.45|32.3|210
1731472200000|2024-11-13 04:30:00|32.47|32.32|32.35|32.2|32.58|32.43|32.34|32.19|207
1731472500000|2024-11-13 04:35:00|32.36|32.21|32.06|31.91|32.37|32.22|31.99|31.84|291
1731472800000|2024-11-13 04:40:00|32.07|31.92|31.9|31.75|32.15|32|31.89|31.74|280
1731473100000|2024-11-13 04:45:00|31.91|31.76|31.6|31.45|31.98|31.83|31.58|31.43|279
1731473400000|2024-11-13 04:50:00|31.61|31.46|31.79|31.64|31.97|31.82|31.43|31.28|335
1731473700000|2024-11-13 04:55:00|31.78|31.63|32.18|32.03|32.27|32.12|31.78|31.63|329
1731474000000|2024-11-13 05:00:00|32.19|32.04|31.93|31.78|32.27|32.12|31.92|31.77|342
1731474300000|2024-11-13 05:05:00|31.94|31.79|32|31.85|32.15|32|31.87|31.72|317
1731474600000|2024-11-13 05:10:00|31.99|31.84|32.08|31.93|32.12|31.97|31.95|31.8|320
1731474900000|2024-11-13 05:15:00|32.07|31.92|32.24|32.09|32.28|32.13|32.06|31.91|248
1731475200000|2024-11-13 05:20:00|32.25|32.1|32.37|32.22|32.39|32.24|32.18|32.03|174
1731475500000|2024-11-13 05:25:00|32.38|32.23|32.4|32.25|32.41|32.26|32.36|32.21|28
1731475800000|2024-11-13 05:30:00|32.31|32.16|32.23|32.08|32.32|32.17|32.2|32.05|59
1731476100000|2024-11-13 05:35:00|32.24|32.09|32.22|32.07|32.26|32.11|32|31.85|174
1731476400000|2024-11-13 05:40:00|32.21|32.06|32.09|31.94|32.21|32.06|32.02|31.87|182
1731476700000|2024-11-13 05:45:00|32.08|31.93|31.82|31.67|32.12|31.97|31.79|31.64|163
1731477000000|2024-11-13 05:50:00|31.81|31.66|31.78|31.63|31.88|31.73|31.72|31.57|184
1731477300000|2024-11-13 05:55:00|31.77|31.62|31.76|31.61|31.85|31.7|31.65|31.5|173
1731477600000|2024-11-13 06:00:00|31.75|31.6|31.9|31.75|31.95|31.8|31.61|31.46|207
1731477900000|2024-11-13 06:05:00|31.91|31.76|31.95|31.8|32.05|31.9|31.9|31.75|234
1731478200000|2024-11-13 06:10:00|31.96|31.81|32.02|31.87|32.05|31.9|31.88|31.73|189
1731478500000|2024-11-13 06:15:00|32.01|31.86|32|31.85|32.07|31.92|31.89|31.74|214
1731478800000|2024-11-13 06:20:00|32.01|31.86|32.02|31.87|32.16|32.01|32|31.85|174
1731479100000|2024-11-13 06:25:00|32.03|31.88|31.63|31.48|32.03|31.88|31.63|31.48|192
1731479400000|2024-11-13 06:30:00|31.64|31.49|31.42|31.27|31.65|31.5|31.42|31.27|218
1731479700000|2024-11-13 06:35:00|31.43|31.28|31.34|31.19|31.45|31.3|31.29|31.14|240
1731480000000|2024-11-13 06:40:00|31.35|31.2|31.75|31.6|31.75|31.6|31.35|31.2|197
1731480300000|2024-11-13 06:45:00|31.76|31.61|31.82|31.67|31.91|31.76|31.66|31.51|223
1731480600000|2024-11-13 06:50:00|31.83|31.68|31.81|31.66|31.86|31.71|31.65|31.5|254
1731480900000|2024-11-13 06:55:00|31.82|31.67|31.77|31.62|31.92|31.77|31.69|31.54|237
1731481200000|2024-11-13 07:00:00|31.76|31.61|31.91|31.76|31.93|31.78|31.71|31.56|259
1731481500000|2024-11-13 07:05:00|31.9|31.75|31.86|31.71|32.06|31.91|31.73|31.58|257
1731481800000|2024-11-13 07:10:00|31.87|31.72|31.93|31.78|31.96|31.81|31.84|31.69|223
1731482100000|2024-11-13 07:15:00|31.92|31.77|31.98|31.83|32.09|31.94|31.88|31.73|244
1731482400000|2024-11-13 07:20:00|31.99|31.84|31.86|31.71|32.01|31.86|31.73|31.58|233
1731482700000|2024-11-13 07:25:00|31.85|31.7|31.88|31.73|31.96|31.81|31.85|31.7|196
1731483000000|2024-11-13 07:30:00|31.86|31.71|31.66|31.51|31.93|31.78|31.62|31.47|230
1731483300000|2024-11-13 07:35:00|31.67|31.52|31.81|31.66|31.83|31.68|31.65|31.5|253
1731483600000|2024-11-13 07:40:00|31.8|31.65|31.9|31.75|31.94|31.79|31.7|31.55|219
1731483900000|2024-11-13 07:45:00|31.89|31.74|32.02|31.87|32.04|31.89|31.89|31.74|198
1731484200000|2024-11-13 07:50:00|32.01|31.86|32.1|31.95|32.24|32.09|32|31.85|212
1731484500000|2024-11-13 07:55:00|32.11|31.96|32.14|31.99|32.24|32.09|32.1|31.95|179
1731484800000|2024-11-13 08:00:00|32.13|31.98|32.01|31.86|32.14|31.99|31.93|31.78|181
1731485100000|2024-11-13 08:05:00|32.02|31.87|31.95|31.8|32.13|31.98|31.94|31.79|174
1731485400000|2024-11-13 08:10:00|31.96|31.81|31.97|31.82|32.1|31.95|31.89|31.74|217
1731485700000|2024-11-13 08:15:00|31.98|31.83|32.02|31.87|32.14|31.99|31.96|31.81|204
1731486000000|2024-11-13 08:20:00|32.01|31.86|32.09|31.94|32.14|31.99|31.97|31.82|196
1731486300000|2024-11-13 08:25:00|32.1|31.95|32.25|32.1|32.25|32.1|32.05|31.9|169
1731486600000|2024-11-13 08:30:00|32.26|32.11|32.31|32.16|32.36|32.21|32.26|32.11|154
1731486900000|2024-11-13 08:35:00|32.3|32.15|32.36|32.21|32.38|32.23|32.23|32.08|183
1731487200000|2024-11-13 08:40:00|32.35|32.2|32.07|31.92|32.37|32.22|32.07|31.92|67
1731487500000|2024-11-13 08:45:00|32.03|31.88|32.05|31.9|32.07|31.92|31.89|31.74|201
1731487800000|2024-11-13 08:50:00|32.04|31.89|32.08|31.93|32.09|31.94|32.04|31.89|17
1731488100000|2024-11-13 08:55:00|32.02|31.87|32|31.85|32.02|31.87|31.84|31.69|100
1731488400000|2024-11-13 09:00:00|31.99|31.84|31.91|31.76|32.03|31.88|31.83|31.68|181
1731488700000|2024-11-13 09:05:00|31.92|31.77|32.07|31.92|32.2|32.05|31.9|31.75|181
1731489000000|2024-11-13 09:10:00|32.08|31.93|32.3|32.15|32.32|32.17|32.07|31.92|150
1731489300000|2024-11-13 09:15:00|32.29|32.14|32.22|32.07|32.33|32.18|32.2|32.05|212
1731489600000|2024-11-13 09:20:00|32.21|32.06|32.18|32.03|32.25|32.1|32.1|31.95|178
1731489900000|2024-11-13 09:25:00|32.17|32.02|32.15|32|32.22|32.07|32.11|31.96|167
1731490200000|2024-11-13 09:30:00|32.14|31.99|31.97|31.82|32.16|32.01|31.94|31.79|121
1731490500000|2024-11-13 09:35:00|31.98|31.83|31.91|31.76|32|31.85|31.81|31.66|159
1731490800000|2024-11-13 09:40:00|31.92|31.77|32.1|31.95|32.14|31.99|31.88|31.73|180
1731491100000|2024-11-13 09:45:00|32.09|31.94|32.28|32.13|32.29|32.14|32.05|31.9|179
1731491400000|2024-11-13 09:50:00|32.27|32.12|32.19|32.04|32.28|32.13|32.15|32|133
1731492000000|2024-11-13 10:00:00|31.98|31.83|32.02|31.87|32.06|31.91|31.95|31.8|102
1731492300000|2024-11-13 10:05:00|32.03|31.88|31.9|31.75|32.05|31.9|31.84|31.69|169
1731492600000|2024-11-13 10:10:00|31.91|31.76|31.84|31.69|31.94|31.79|31.79|31.64|130
1731492900000|2024-11-13 10:15:00|31.83|31.68|31.93|31.78|31.93|31.78|31.78|31.63|159
1731493200000|2024-11-13 10:20:00|31.94|31.79|32.03|31.88|32.03|31.88|31.87|31.72|136
1731493500000|2024-11-13 10:25:00|32.04|31.89|32|31.85|32.04|31.89|31.9|31.75|126
1731493800000|2024-11-13 10:30:00|32.03|31.88|32.14|31.99|32.15|32|32.02|31.87|110
1731494100000|2024-11-13 10:35:00|32.13|31.98|31.97|31.82|32.13|31.98|31.96|31.81|160
1731494400000|2024-11-13 10:40:00|31.96|31.81|31.94|31.79|32.03|31.88|31.88|31.73|163
1731494700000|2024-11-13 10:45:00|31.93|31.78|32.08|31.93|32.13|31.98|31.9|31.75|153
1731495000000|2024-11-13 10:50:00|32.07|31.92|32.25|32.1|32.27|32.12|32.05|31.9|143
1731495300000|2024-11-13 10:55:00|32.24|32.09|32.23|32.08|32.29|32.14|32.17|32.02|135
1731495600000|2024-11-13 11:00:00|32.24|32.09|32.28|32.13|32.3|32.15|32.11|31.96|172
1731495900000|2024-11-13 11:05:00|32.27|32.12|32.25|32.1|32.35|32.2|32.2|32.05|168
1731496200000|2024-11-13 11:10:00|32.24|32.09|32.47|32.32|32.47|32.32|32.23|32.08|144
1731496500000|2024-11-13 11:15:00|32.45|32.3|32.62|32.47|32.62|32.47|32.4|32.25|156
1731496800000|2024-11-13 11:20:00|32.63|32.48|32.43|32.28|32.64|32.49|32.42|32.27|199
1731497100000|2024-11-13 11:25:00|32.44|32.29|32.34|32.19|32.52|32.37|32.25|32.1|173
1731497400000|2024-11-13 11:30:00|32.4|32.25|32.36|32.21|32.4|32.25|32.26|32.11|181
1731497700000|2024-11-13 11:35:00|32.37|32.22|32.34|32.19|32.42|32.27|32.28|32.13|231
1731498000000|2024-11-13 11:40:00|32.35|32.2|32.23|32.08|32.38|32.23|32.2|32.05|133
1731498300000|2024-11-13 11:45:00|32.24|32.09|32.35|32.2|32.38|32.23|32.24|32.09|286
1731498600000|2024-11-13 11:50:00|32.36|32.21|32.44|32.29|32.44|32.29|32.3|32.15|196
1731498900000|2024-11-13 11:55:00|32.43|32.28|32.36|32.21|32.44|32.29|32.29|32.14|173
1731499200000|2024-11-13 12:00:00|32.35|32.2|32.43|32.28|32.46|32.31|32.29|32.14|251
1731499500000|2024-11-13 12:05:00|32.42|32.27|32.36|32.21|32.47|32.32|32.35|32.2|159
1731499800000|2024-11-13 12:10:00|32.35|32.2|32.26|32.11|32.36|32.21|32.17|32.02|135
1731500100000|2024-11-13 12:15:00|32.23|32.08|32.12|31.97|32.25|32.1|32.11|31.96|128
1731500400000|2024-11-13 12:20:00|32.13|31.98|32.21|32.06|32.21|32.06|32.11|31.96|93
1731500700000|2024-11-13 12:25:00|32.22|32.07|32.13|31.98|32.25|32.1|32.13|31.98|108
1731501000000|2024-11-13 12:30:00|32.12|31.97|31.99|31.84|32.13|31.98|31.92|31.77|107
1731501300000|2024-11-13 12:35:00|31.98|31.83|32.38|32.23|32.38|32.23|31.98|31.83|189
1731501600000|2024-11-13 12:40:00|32.37|32.22|32.44|32.29|32.46|32.31|32.31|32.16|178
1731501900000|2024-11-13 12:45:00|32.45|32.3|32.54|32.39|32.61|32.46|32.42|32.27|209
1731502200000|2024-11-13 12:50:00|32.53|32.38|32.51|32.36|32.61|32.46|32.47|32.32|241
1731502500000|2024-11-13 12:55:00|32.5|32.35|32.43|32.28|32.5|32.35|32.41|32.26|163
1731502800000|2024-11-13 13:00:00|32.49|32.34|32.51|32.36|32.57|32.42|32.38|32.23|292
1731503100000|2024-11-13 13:05:00|32.5|32.35|32.4|32.25|32.52|32.37|32.37|32.22|383
1731503400000|2024-11-13 13:10:00|32.39|32.24|32.3|32.15|32.42|32.27|32.3|32.15|295
1731503700000|2024-11-13 13:15:00|32.24|32.09|32.28|32.13|32.31|32.16|32.23|32.08|166
1731504000000|2024-11-13 13:20:00|32.27|32.12|32.56|32.41|32.56|32.41|32.24|32.09|115
1731504300000|2024-11-13 13:25:00|32.57|32.42|32.67|32.52|32.72|32.57|32.49|32.34|286
1731504600000|2024-11-13 13:30:00|32.68|32.53|32.91|32.76|33.06|32.91|32.54|32.39|371
1731504900000|2024-11-13 13:35:00|32.92|32.77|33.06|32.91|33.1|32.95|32.77|32.62|372
1731505200000|2024-11-13 13:40:00|33.05|32.9|33.19|33.04|33.2|33.05|33|32.85|227
1731505500000|2024-11-13 13:45:00|33.2|33.05|33.54|33.39|33.55|33.4|33.12|32.97|138
1731505800000|2024-11-13 13:50:00|33.56|33.41|33.66|33.51|33.66|33.51|33.4|33.25|217
1731506100000|2024-11-13 13:55:00|33.63|33.48|33.51|33.36|33.64|33.49|33.23|33.08|317
1731506400000|2024-11-13 14:00:00|33.52|33.37|33.42|33.27|33.71|33.56|33.19|33.04|439
1731506700000|2024-11-13 14:05:00|33.43|33.28|34.03|33.88|34.08|33.93|33.38|33.23|337
1731507000000|2024-11-13 14:10:00|34.02|33.87|33.57|33.42|34.15|34|33.5|33.35|426
1731507300000|2024-11-13 14:15:00|33.56|33.41|33.69|33.54|33.82|33.67|33.54|33.39|419
1731507600000|2024-11-13 14:20:00|33.7|33.55|33.66|33.51|33.77|33.62|33.48|33.33|379
1731507900000|2024-11-13 14:25:00|33.67|33.52|33.83|33.68|33.99|33.84|33.64|33.49|298
1731508200000|2024-11-13 14:30:00|33.84|33.69|34.37|34.22|34.37|34.22|33.79|33.64|382
1731508500000|2024-11-13 14:35:00|34.36|34.21|34.39|34.24|34.42|34.27|34.08|33.93|387
1731508800000|2024-11-13 14:40:00|34.38|34.23|34.51|34.36|34.58|34.43|34.33|34.18|283
1731509100000|2024-11-13 14:45:00|34.5|34.35|34.76|34.61|34.78|34.63|34.32|34.17|305
1731509400000|2024-11-13 14:50:00|34.77|34.62|34.85|34.7|34.97|34.82|34.67|34.52|352
1731509700000|2024-11-13 14:55:00|34.87|34.72|34.88|34.73|35|34.85|34.69|34.54|329
1731510000000|2024-11-13 15:00:00|34.89|34.74|34.39|34.24|34.89|34.74|34.27|34.12|375
1731510300000|2024-11-13 15:05:00|34.4|34.25|34.27|34.12|34.52|34.37|34.13|33.98|379
1731510600000|2024-11-13 15:10:00|34.28|34.13|34.57|34.42|34.62|34.47|34.27|34.12|275
1731510900000|2024-11-13 15:15:00|34.56|34.41|34.58|34.43|34.73|34.58|34.46|34.31|296
1731511200000|2024-11-13 15:20:00|34.57|34.42|34.69|34.54|34.74|34.59|34.54|34.39|215
1731511500000|2024-11-13 15:25:00|34.7|34.55|34.66|34.51|34.7|34.55|34.57|34.42|153
1731511800000|2024-11-13 15:30:00|34.65|34.5|34.67|34.52|34.74|34.59|34.52|34.37|252
1731512100000|2024-11-13 15:35:00|34.66|34.51|34.42|34.27|34.66|34.51|34.42|34.27|281
1731512400000|2024-11-13 15:40:00|34.44|34.29|34.71|34.56|34.71|34.56|34.37|34.22|223
1731512700000|2024-11-13 15:45:00|34.74|34.59|34.84|34.69|34.95|34.8|34.67|34.52|278
1731513000000|2024-11-13 15:50:00|34.83|34.68|34.7|34.55|34.89|34.74|34.62|34.47|204
1731513300000|2024-11-13 15:55:00|34.71|34.56|34.88|34.73|34.89|34.74|34.71|34.56|171
1731513600000|2024-11-13 16:00:00|34.87|34.72|34.82|34.67|35|34.85|34.78|34.63|232
1731513900000|2024-11-13 16:05:00|34.83|34.68|35|34.85|35.01|34.86|34.67|34.52|173
1731514200000|2024-11-13 16:10:00|34.99|34.84|35.15|35|35.17|35.02|34.93|34.78|131
1731514500000|2024-11-13 16:15:00|35.14|34.99|34.99|34.84|35.17|35.02|34.71|34.56|411
1731514800000|2024-11-13 16:20:00|34.98|34.83|34.81|34.66|35.01|34.86|34.67|34.52|452
1731515100000|2024-11-13 16:25:00|34.83|34.68|34.7|34.55|34.86|34.71|34.65|34.5|314
1731515400000|2024-11-13 16:30:00|34.71|34.56|34.51|34.36|34.81|34.66|34.4|34.25|246
1731515700000|2024-11-13 16:35:00|34.52|34.37|34.27|34.12|34.56|34.41|34.27|34.12|197
1731516000000|2024-11-13 16:40:00|34.28|34.13|34.29|34.14|34.45|34.3|34.18|34.03|222
1731516300000|2024-11-13 16:45:00|34.3|34.15|34.46|34.31|34.46|34.31|34.18|34.03|216
1731516600000|2024-11-13 16:50:00|34.45|34.3|34.24|34.09|34.52|34.37|34.22|34.07|317
1731516900000|2024-11-13 16:55:00|34.26|34.11|34.34|34.19|34.43|34.28|34.24|34.09|351
1731517200000|2024-11-13 17:00:00|34.35|34.2|34.52|34.37|34.56|34.41|34.3|34.15|145
1731517500000|2024-11-13 17:05:00|34.51|34.36|34.55|34.4|34.64|34.49|34.51|34.36|97
1731517800000|2024-11-13 17:10:00|34.57|34.42|34.67|34.52|34.68|34.53|34.57|34.42|101
1731518100000|2024-11-13 17:15:00|34.66|34.51|34.5|34.35|34.67|34.52|34.48|34.33|62
1731518400000|2024-11-13 17:20:00|34.51|34.36|34.36|34.21|34.52|34.37|34.3|34.15|93
1731518700000|2024-11-13 17:25:00|34.35|34.2|34.37|34.22|34.39|34.24|34.3|34.15|96
1731519000000|2024-11-13 17:30:00|34.36|34.21|34.41|34.26|34.41|34.26|34.27|34.12|119
1731519300000|2024-11-13 17:35:00|34.4|34.25|34.39|34.24|34.42|34.27|34.27|34.12|105
1731519600000|2024-11-13 17:40:00|34.38|34.23|34.33|34.18|34.4|34.25|34.29|34.14|83
1731519900000|2024-11-13 17:45:00|34.37|34.22|34.44|34.29|34.46|34.31|34.3|34.15|103
1731520200000|2024-11-13 17:50:00|34.45|34.3|34.49|34.34|34.49|34.34|34.4|34.25|39
1731520500000|2024-11-13 17:55:00|34.48|34.33|34.4|34.25|34.5|34.35|34.33|34.18|83
1731520800000|2024-11-13 18:00:00|34.39|34.24|34.47|34.32|34.56|34.41|34.34|34.19|128
1731521100000|2024-11-13 18:05:00|34.46|34.31|34.53|34.38|34.54|34.39|34.42|34.27|140
1731521400000|2024-11-13 18:10:00|34.54|34.39|34.45|34.3|34.57|34.42|34.45|34.3|85
1731521700000|2024-11-13 18:15:00|34.47|34.32|34.44|34.29|34.57|34.42|34.42|34.27|149
1731522000000|2024-11-13 18:20:00|34.43|34.28|34.62|34.47|34.68|34.53|34.43|34.28|67
1731522300000|2024-11-13 18:25:00|34.6|34.45|34.59|34.44|34.68|34.53|34.54|34.39|78
1731522600000|2024-11-13 18:30:00|34.6|34.45|34.45|34.3|34.62|34.47|34.44|34.29|101
1731522900000|2024-11-13 18:35:00|34.46|34.31|34.16|34.01|34.46|34.31|34.13|33.98|108
1731523200000|2024-11-13 18:40:00|34.17|34.02|34.33|34.18|34.42|34.27|34.09|33.94|121
1731523500000|2024-11-13 18:45:00|34.32|34.17|34.46|34.31|34.46|34.31|34.24|34.09|117
1731523800000|2024-11-13 18:50:00|34.45|34.3|34.45|34.3|34.49|34.34|34.42|34.27|76
1731524100000|2024-11-13 18:55:00|34.46|34.31|34.41|34.26|34.49|34.34|34.24|34.09|120
1731524400000|2024-11-13 19:00:00|34.42|34.27|34.14|33.99|34.49|34.34|34.14|33.99|237
1731524700000|2024-11-13 19:05:00|34.12|33.97|33.89|33.74|34.12|33.97|33.8|33.65|289
1731525000000|2024-11-13 19:10:00|33.9|33.75|33.63|33.48|33.9|33.75|33.62|33.47|303
1731525300000|2024-11-13 19:15:00|33.62|33.47|33.09|32.94|33.77|33.62|33.09|32.94|329
1731525600000|2024-11-13 19:20:00|33.1|32.95|33.33|33.18|33.51|33.36|32.97|32.82|376
1731525900000|2024-11-13 19:25:00|33.32|33.17|33.22|33.07|33.35|33.2|32.82|32.67|316
1731526200000|2024-11-13 19:30:00|33.23|33.08|32.97|32.82|33.24|33.09|32.89|32.74|374
1731526500000|2024-11-13 19:35:00|32.98|32.83|32.63|32.48|32.99|32.84|32.62|32.47|328
1731526800000|2024-11-13 19:40:00|32.62|32.47|32.81|32.66|32.83|32.68|32.48|32.33|235
1731527100000|2024-11-13 19:45:00|32.82|32.67|32.75|32.6|32.94|32.79|32.69|32.54|260
1731527400000|2024-11-13 19:50:00|32.74|32.59|32.75|32.6|32.91|32.76|32.71|32.56|260
1731527700000|2024-11-13 19:55:00|32.78|32.63|32.58|32.43|32.78|32.63|32.51|32.36|208
1731528000000|2024-11-13 20:00:00|32.57|32.42|32.19|32.04|32.59|32.44|32.19|32.04|276
1731528300000|2024-11-13 20:05:00|32.18|32.03|32.72|32.57|32.76|32.61|32.18|32.03|332
1731528600000|2024-11-13 20:10:00|32.71|32.56|32.86|32.71|32.87|32.72|32.61|32.46|224
1731528900000|2024-11-13 20:15:00|32.87|32.72|32.86|32.71|32.87|32.72|32.71|32.56|343
1731529200000|2024-11-13 20:20:00|32.85|32.7|32.81|32.66|32.88|32.73|32.77|32.62|305
1731529500000|2024-11-13 20:25:00|32.8|32.65|32.83|32.68|32.87|32.72|32.75|32.6|328
1731529800000|2024-11-13 20:30:00|32.84|32.69|33.03|32.88|33.03|32.88|32.77|32.62|178
1731530100000|2024-11-13 20:35:00|33.04|32.89|33.02|32.87|33.05|32.9|32.94|32.79|195
1731530400000|2024-11-13 20:40:00|33.01|32.86|33.04|32.89|33.06|32.91|32.95|32.8|149
1731530700000|2024-11-13 20:45:00|33.05|32.9|32.97|32.82|33.08|32.93|32.96|32.81|253
1731531000000|2024-11-13 20:50:00|32.96|32.81|32.82|32.67|33.01|32.86|32.82|32.67|138
1731531300000|2024-11-13 20:55:00|32.81|32.66|32.7|32.55|32.81|32.66|32.58|32.43|119
1731531600000|2024-11-13 21:00:00|32.69|32.54|32.34|32.19|32.74|32.59|32.34|32.19|154
1731531900000|2024-11-13 21:05:00|32.33|32.18|32.12|31.97|32.36|32.21|32.02|31.87|354
1731532200000|2024-11-13 21:10:00|32.13|31.98|32.14|31.99|32.29|32.14|32.05|31.9|368
1731532500000|2024-11-13 21:15:00|32.13|31.98|31.84|31.69|32.27|32.12|31.82|31.67|267
1731532800000|2024-11-13 21:20:00|31.83|31.68|32.13|31.98|32.15|32|31.77|31.62|317
1731533100000|2024-11-13 21:25:00|32.14|31.99|32.25|32.1|32.31|32.16|32.08|31.93|250
1731533400000|2024-11-13 21:30:00|32.23|32.08|32.53|32.38|32.53|32.38|32.19|32.04|167
1731533700000|2024-11-13 21:35:00|32.54|32.39|32.62|32.47|32.62|32.47|32.48|32.33|173
1731534000000|2024-11-13 21:40:00|32.61|32.46|32.72|32.57|32.72|32.57|32.53|32.38|187
1731534300000|2024-11-13 21:45:00|32.71|32.56|32.57|32.42|32.72|32.57|32.54|32.39|251
1731534600000|2024-11-13 21:50:00|32.58|32.43|32.61|32.46|32.66|32.51|32.53|32.38|231
1731534900000|2024-11-13 21:55:00|32.6|32.45|32.49|32.34|32.63|32.48|32.46|32.31|211
1731535200000|2024-11-13 22:00:00|32.48|32.33|32.62|32.47|32.62|32.47|32.3|32.15|252
1731535500000|2024-11-13 22:05:00|32.61|32.46|32.71|32.56|32.73|32.58|32.5|32.35|147
1731535800000|2024-11-13 22:10:00|32.72|32.57|32.79|32.64|32.83|32.68|32.68|32.53|212
1731536100000|2024-11-13 22:15:00|32.8|32.65|32.88|32.73|32.89|32.74|32.73|32.58|174
1731536400000|2024-11-13 22:20:00|32.89|32.74|33.01|32.86|33.01|32.86|32.87|32.72|57
1731536700000|2024-11-13 22:25:00|33|32.85|32.99|32.84|33.02|32.87|32.97|32.82|40
1731537000000|2024-11-13 22:30:00|32.98|32.83|33.06|32.91|33.06|32.91|32.95|32.8|26
1731537300000|2024-11-13 22:35:00|33.05|32.9|32.97|32.82|33.06|32.91|32.97|32.82|89
1731537600000|2024-11-13 22:40:00|32.98|32.83|32.89|32.74|32.99|32.84|32.79|32.64|39
1731537900000|2024-11-13 22:45:00|32.88|32.73|32.93|32.78|32.95|32.8|32.86|32.71|24
1731538200000|2024-11-13 22:50:00|32.92|32.77|32.95|32.8|32.96|32.81|32.87|32.72|27
1731538500000|2024-11-13 22:55:00|32.94|32.79|32.96|32.81|32.99|32.84|32.89|32.74|39
1731538800000|2024-11-13 23:00:00|32.95|32.8|32.77|32.62|32.96|32.81|32.73|32.58|65
1731539100000|2024-11-13 23:05:00|32.78|32.63|32.84|32.69|32.84|32.69|32.73|32.58|107
1731539400000|2024-11-13 23:10:00|32.83|32.68|32.91|32.76|32.92|32.77|32.8|32.65|53
1731539700000|2024-11-13 23:15:00|32.9|32.75|33.06|32.91|33.08|32.93|32.89|32.74|105
1731540000000|2024-11-13 23:20:00|33.05|32.9|33.08|32.93|33.09|32.94|32.98|32.83|101
1731540300000|2024-11-13 23:25:00|33.07|32.92|33.11|32.96|33.11|32.96|33|32.85|140
1731540600000|2024-11-13 23:30:00|33.12|32.97|33.29|33.14|33.31|33.16|33.12|32.97|86
1731540900000|2024-11-13 23:35:00|33.28|33.13|33.31|33.16|33.32|33.17|33.24|33.09|126
1731541200000|2024-11-13 23:40:00|33.3|33.15|33.28|33.13|33.31|33.16|33.23|33.08|161
1731541500000|2024-11-13 23:45:00|33.29|33.14|33.3|33.15|33.32|33.17|33.2|33.05|134
1731541800000|2024-11-13 23:50:00|33.28|33.13|33.16|33.01|33.29|33.14|33.16|33.01|215
1731542100000|2024-11-13 23:55:00|33.15|33|33.22|33.07|33.23|33.08|33.15|33|126
1731542400000|2024-11-14 00:00:00|33.21|33.06|33.12|32.97|33.23|33.08|33.1|32.95|150
1731542700000|2024-11-14 00:05:00|33.13|32.98|33.22|33.07|33.23|33.08|33.12|32.97|255
1731543000000|2024-11-14 00:10:00|33.21|33.06|33.14|32.99|33.23|33.08|33.12|32.97|160
1731543300000|2024-11-14 00:15:00|33.15|33|32.95|32.8|33.18|33.03|32.92|32.77|84
1731543600000|2024-11-14 00:20:00|32.96|32.81|33.11|32.96|33.15|33|32.96|32.81|260
1731543900000|2024-11-14 00:25:00|33.12|32.97|33.15|33|33.15|33|33.04|32.89|160
1731544200000|2024-11-14 00:30:00|33.13|32.98|33.09|32.94|33.14|32.99|32.97|32.82|249
1731544500000|2024-11-14 00:35:00|33.08|32.93|32.95|32.8|33.19|33.04|32.95|32.8|215
1731544800000|2024-11-14 00:40:00|32.96|32.81|32.78|32.63|32.96|32.81|32.78|32.63|158
1731545100000|2024-11-14 00:45:00|32.79|32.64|32.78|32.63|32.84|32.69|32.77|32.62|221
1731545400000|2024-11-14 00:50:00|32.79|32.64|32.85|32.7|32.91|32.76|32.77|32.62|161
1731545700000|2024-11-14 00:55:00|32.84|32.69|32.69|32.54|32.88|32.73|32.69|32.54|223
1731546000000|2024-11-14 01:00:00|32.67|32.52|32.88|32.73|32.88|32.73|32.64|32.49|148
1731546300000|2024-11-14 01:05:00|32.87|32.72|32.92|32.77|33|32.85|32.84|32.69|130
1731546600000|2024-11-14 01:10:00|32.91|32.76|32.91|32.76|32.99|32.84|32.88|32.73|191
1731546900000|2024-11-14 01:15:00|32.92|32.77|32.75|32.6|32.96|32.81|32.73|32.58|164
1731547200000|2024-11-14 01:20:00|32.76|32.61|32.64|32.49|32.78|32.63|32.62|32.47|111
1731547500000|2024-11-14 01:25:00|32.63|32.48|32.68|32.53|32.8|32.65|32.63|32.48|135
1731547800000|2024-11-14 01:30:00|32.69|32.54|32.72|32.57|32.73|32.58|32.61|32.46|126
1731548100000|2024-11-14 01:35:00|32.71|32.56|32.77|32.62|32.81|32.66|32.71|32.56|91
1731548400000|2024-11-14 01:40:00|32.78|32.63|32.77|32.62|32.8|32.65|32.67|32.52|122
1731548700000|2024-11-14 01:45:00|32.76|32.61|32.8|32.65|32.8|32.65|32.73|32.58|125
1731549000000|2024-11-14 01:50:00|32.81|32.66|32.89|32.74|32.96|32.81|32.79|32.64|126
1731549300000|2024-11-14 01:55:00|32.88|32.73|33.01|32.86|33.04|32.89|32.86|32.71|109
1731549600000|2024-11-14 02:00:00|33.02|32.87|33.04|32.89|33.04|32.89|32.9|32.75|118
1731549900000|2024-11-14 02:05:00|33.05|32.9|32.96|32.81|33.18|33.03|32.96|32.81|131
1731550200000|2024-11-14 02:10:00|32.95|32.8|32.84|32.69|32.95|32.8|32.82|32.67|153
1731550500000|2024-11-14 02:15:00|32.85|32.7|32.89|32.74|32.95|32.8|32.82|32.67|141
1731550800000|2024-11-14 02:20:00|32.9|32.75|32.86|32.71|32.91|32.76|32.82|32.67|80
1731551100000|2024-11-14 02:25:00|32.85|32.7|32.73|32.58|32.87|32.72|32.65|32.5|153
1731551400000|2024-11-14 02:30:00|32.74|32.59|32.79|32.64|32.84|32.69|32.65|32.5|195
1731551700000|2024-11-14 02:35:00|32.8|32.65|32.78|32.63|32.84|32.69|32.65|32.5|185
1731552000000|2024-11-14 02:40:00|32.79|32.64|32.83|32.68|32.84|32.69|32.74|32.59|128
1731552300000|2024-11-14 02:45:00|32.84|32.69|32.83|32.68|32.91|32.76|32.8|32.65|129
1731552600000|2024-11-14 02:50:00|32.84|32.69|32.85|32.7|32.88|32.73|32.81|32.66|124
1731552900000|2024-11-14 02:55:00|32.86|32.71|32.89|32.74|32.89|32.74|32.8|32.65|71
1731553200000|2024-11-14 03:00:00|32.91|32.76|32.72|32.57|32.92|32.77|32.68|32.53|62
1731553500000|2024-11-14 03:05:00|32.7|32.55|32.6|32.45|32.7|32.55|32.58|32.43|53
1731553800000|2024-11-14 03:10:00|32.61|32.46|32.48|32.33|32.62|32.47|32.46|32.31|91
1731554100000|2024-11-14 03:15:00|32.47|32.32|32.48|32.33|32.48|32.33|32.35|32.2|65
1731554400000|2024-11-14 03:20:00|32.49|32.34|32.69|32.54|32.69|32.54|32.46|32.31|73
1731554700000|2024-11-14 03:25:00|32.68|32.53|32.69|32.54|32.69|32.54|32.64|32.49|55
1731555000000|2024-11-14 03:30:00|32.68|32.53|32.79|32.64|32.8|32.65|32.68|32.53|72
1731555300000|2024-11-14 03:35:00|32.78|32.63|32.76|32.61|32.79|32.64|32.71|32.56|82
1731555600000|2024-11-14 03:40:00|32.75|32.6|32.81|32.66|32.83|32.68|32.74|32.59|69
1731555900000|2024-11-14 03:45:00|32.82|32.67|32.97|32.82|32.99|32.84|32.8|32.65|48
1731556200000|2024-11-14 03:50:00|32.96|32.81|33.42|33.27|33.42|33.27|32.95|32.8|96
1731556500000|2024-11-14 03:55:00|33.41|33.26|33.45|33.3|33.47|33.32|33.34|33.19|155
1731556800000|2024-11-14 04:00:00|33.44|33.29|33.4|33.25|33.57|33.42|33.35|33.2|109
1731557100000|2024-11-14 04:05:00|33.41|33.26|33.49|33.34|33.49|33.34|33.34|33.19|164
1731557400000|2024-11-14 04:10:00|33.51|33.36|33.37|33.22|33.53|33.38|33.35|33.2|130
1731557700000|2024-11-14 04:15:00|33.36|33.21|33.36|33.21|33.47|33.32|33.36|33.21|147
1731558000000|2024-11-14 04:20:00|33.37|33.22|33.28|33.13|33.42|33.27|33.28|33.13|105
1731558300000|2024-11-14 04:25:00|33.27|33.12|33.16|33.01|33.28|33.13|33.14|32.99|38
1731558600000|2024-11-14 04:30:00|33.15|33|33.1|32.95|33.16|33.01|33.05|32.9|67
1731558900000|2024-11-14 04:35:00|33.11|32.96|33.17|33.02|33.17|33.02|33.07|32.92|93
1731559200000|2024-11-14 04:40:00|33.16|33.01|33.41|33.26|33.41|33.26|33.15|33|46
1731559500000|2024-11-14 04:45:00|33.4|33.25|33.5|33.35|33.5|33.35|33.38|33.23|82
1731559800000|2024-11-14 04:50:00|33.51|33.36|33.55|33.4|33.55|33.4|33.43|33.28|117
1731560100000|2024-11-14 04:55:00|33.56|33.41|33.63|33.48|33.63|33.48|33.55|33.4|38
1731560400000|2024-11-14 05:00:00|33.64|33.49|33.6|33.45|33.68|33.53|33.6|33.45|187
1731560700000|2024-11-14 05:05:00|33.61|33.46|33.58|33.43|33.68|33.53|33.56|33.41|67
1731561000000|2024-11-14 05:10:00|33.59|33.44|33.58|33.43|33.62|33.47|33.58|33.43|29
1731561300000|2024-11-14 05:15:00|33.57|33.42|33.63|33.48|33.64|33.49|33.51|33.36|45
1731561600000|2024-11-14 05:20:00|33.62|33.47|33.56|33.41|33.64|33.49|33.54|33.39|130
1731561900000|2024-11-14 05:25:00|33.57|33.42|33.65|33.5|33.65|33.5|33.56|33.41|107
1731562200000|2024-11-14 05:30:00|33.66|33.51|33.68|33.53|33.72|33.57|33.65|33.5|44
1731562500000|2024-11-14 05:35:00|33.69|33.54|33.65|33.5|33.69|33.54|33.54|33.39|69
1731562800000|2024-11-14 05:40:00|33.64|33.49|33.6|33.45|33.7|33.55|33.58|33.43|76
1731563100000|2024-11-14 05:45:00|33.61|33.46|33.73|33.58|33.73|33.58|33.59|33.44|94
1731563400000|2024-11-14 05:50:00|33.74|33.59|33.86|33.71|33.87|33.72|33.74|33.59|100
1731563700000|2024-11-14 05:55:00|33.85|33.7|33.89|33.74|33.89|33.74|33.79|33.64|81
1731564000000|2024-11-14 06:00:00|33.9|33.75|34.05|33.9|34.05|33.9|33.9|33.75|52
1731564300000|2024-11-14 06:05:00|34.06|33.91|34.35|34.2|34.35|34.2|34.06|33.91|39
1731564600000|2024-11-14 06:10:00|34.34|34.19|34.3|34.15|34.47|34.32|34.28|34.13|163
1731564900000|2024-11-14 06:15:00|34.31|34.16|34.45|34.3|34.55|34.4|34.29|34.14|233
1731565200000|2024-11-14 06:20:00|34.44|34.29|34.71|34.56|34.73|34.58|34.44|34.29|184
1731565500000|2024-11-14 06:25:00|34.72|34.57|34.67|34.52|34.78|34.63|34.66|34.51|230
1731565800000|2024-11-14 06:30:00|34.66|34.51|34.28|34.13|34.66|34.51|34.28|34.13|183
1731566100000|2024-11-14 06:35:00|34.27|34.12|34.22|34.07|34.32|34.17|34.22|34.07|116
1731566400000|2024-11-14 06:40:00|34.23|34.08|34.1|33.95|34.24|34.09|34.07|33.92|91
1731566700000|2024-11-14 06:45:00|34.09|33.94|34.03|33.88|34.11|33.96|33.95|33.8|113
1731567000000|2024-11-14 06:50:00|34.04|33.89|33.83|33.68|34.04|33.89|33.83|33.68|72
1731567300000|2024-11-14 06:55:00|33.81|33.66|33.58|33.43|33.81|33.66|33.58|33.43|78
1731567600000|2024-11-14 07:00:00|33.57|33.42|33.61|33.46|33.61|33.46|33.34|33.19|260
1731567900000|2024-11-14 07:05:00|33.6|33.45|33.32|33.17|33.61|33.46|33.26|33.11|284
1731568200000|2024-11-14 07:10:00|33.33|33.18|33.33|33.18|33.45|33.3|33.24|33.09|273
1731568500000|2024-11-14 07:15:00|33.34|33.19|33.12|32.97|33.35|33.2|33.12|32.97|199
1731568800000|2024-11-14 07:20:00|33.13|32.98|33.31|33.16|33.31|33.16|33.12|32.97|207
1731569100000|2024-11-14 07:25:00|33.3|33.15|33.35|33.2|33.35|33.2|33.15|33|223
1731569400000|2024-11-14 07:30:00|33.34|33.19|33.32|33.17|33.35|33.2|33.23|33.08|285
1731569700000|2024-11-14 07:35:00|33.33|33.18|33.47|33.32|33.47|33.32|33.32|33.17|98
1731570000000|2024-11-14 07:40:00|33.48|33.33|33.5|33.35|33.51|33.36|33.44|33.29|142
1731570300000|2024-11-14 07:45:00|33.49|33.34|33.65|33.5|33.71|33.56|33.47|33.32|64
1731570600000|2024-11-14 07:50:00|33.66|33.51|33.88|33.73|33.88|33.73|33.62|33.47|124
1731570900000|2024-11-14 07:55:00|33.87|33.72|33.85|33.7|33.89|33.74|33.8|33.65|161
1731571200000|2024-11-14 08:00:00|33.84|33.69|33.77|33.62|33.87|33.72|33.68|33.53|226
1731571500000|2024-11-14 08:05:00|33.76|33.61|33.85|33.7|33.86|33.71|33.69|33.54|207
1731571800000|2024-11-14 08:10:00|33.84|33.69|33.85|33.7|33.89|33.74|33.73|33.58|245
1731572100000|2024-11-14 08:15:00|33.86|33.71|33.73|33.58|33.88|33.73|33.64|33.49|222
1731572400000|2024-11-14 08:20:00|33.72|33.57|33.72|33.57|33.75|33.6|33.62|33.47|207
1731572700000|2024-11-14 08:25:00|33.73|33.58|33.72|33.57|33.75|33.6|33.69|33.54|78
1731573000000|2024-11-14 08:30:00|33.7|33.55|33.7|33.55|33.7|33.55|33.63|33.48|133
1731573300000|2024-11-14 08:35:00|33.72|33.57|33.57|33.42|33.75|33.6|33.57|33.42|102
1731573600000|2024-11-14 08:40:00|33.56|33.41|33.56|33.41|33.61|33.46|33.56|33.41|51
1731573900000|2024-11-14 08:45:00|33.57|33.42|33.53|33.38|33.66|33.51|33.38|33.23|182
1731574200000|2024-11-14 08:50:00|33.52|33.37|33.58|33.43|33.64|33.49|33.47|33.32|140
1731574500000|2024-11-14 08:55:00|33.57|33.42|33.57|33.42|33.63|33.48|33.54|33.39|197
1731574800000|2024-11-14 09:00:00|33.58|33.43|33.63|33.48|33.63|33.48|33.54|33.39|178
1731575100000|2024-11-14 09:05:00|33.64|33.49|33.71|33.56|33.82|33.67|33.64|33.49|170
1731575400000|2024-11-14 09:10:00|33.72|33.57|33.64|33.49|33.77|33.62|33.62|33.47|224
1731575700000|2024-11-14 09:15:00|33.65|33.5|33.61|33.46|33.69|33.54|33.47|33.32|201
1731576000000|2024-11-14 09:20:00|33.6|33.45|33.79|33.64|33.79|33.64|33.59|33.44|201
1731576300000|2024-11-14 09:25:00|33.78|33.63|33.81|33.66|33.81|33.66|33.74|33.59|155
1731576600000|2024-11-14 09:30:00|33.82|33.67|33.5|33.35|33.82|33.67|33.5|33.35|206
1731576900000|2024-11-14 09:35:00|33.49|33.34|33.42|33.27|33.5|33.35|33.42|33.27|111
1731577200000|2024-11-14 09:40:00|33.44|33.29|33.52|33.37|33.56|33.41|33.44|33.29|188
1731577500000|2024-11-14 09:45:00|33.53|33.38|33.62|33.47|33.62|33.47|33.44|33.29|281
1731577800000|2024-11-14 09:50:00|33.65|33.5|33.64|33.49|33.69|33.54|33.59|33.44|216
1731578100000|2024-11-14 09:55:00|33.63|33.48|33.68|33.53|33.69|33.54|33.59|33.44|83
1731578400000|2024-11-14 10:00:00|33.69|33.54|33.68|33.53|33.69|33.54|33.62|33.47|170
1731578700000|2024-11-14 10:05:00|33.67|33.52|33.85|33.7|33.86|33.71|33.66|33.51|102
1731579000000|2024-11-14 10:10:00|33.86|33.71|33.61|33.46|33.86|33.71|33.61|33.46|222
1731579300000|2024-11-14 10:15:00|33.62|33.47|33.55|33.4|33.65|33.5|33.47|33.32|129
1731579600000|2024-11-14 10:20:00|33.56|33.41|33.5|33.35|33.59|33.44|33.45|33.3|126
1731579900000|2024-11-14 10:25:00|33.49|33.34|33.48|33.33|33.58|33.43|33.48|33.33|80
1731580200000|2024-11-14 10:30:00|33.49|33.34|33.38|33.23|33.53|33.38|33.37|33.22|89
1731580500000|2024-11-14 10:35:00|33.37|33.22|33.17|33.02|33.4|33.25|33.14|32.99|155
1731580800000|2024-11-14 10:40:00|33.18|33.03|33.14|32.99|33.24|33.09|33.12|32.97|146
1731581100000|2024-11-14 10:45:00|33.13|32.98|33.16|33.01|33.2|33.05|33.12|32.97|133
1731581400000|2024-11-14 10:50:00|33.17|33.02|33.1|32.95|33.17|33.02|33.08|32.93|108
1731581700000|2024-11-14 10:55:00|33.11|32.96|32.78|32.63|33.12|32.97|32.74|32.59|113
1731582000000|2024-11-14 11:00:00|32.81|32.66|32.56|32.41|32.84|32.69|32.56|32.41|75
1731582300000|2024-11-14 11:05:00|32.57|32.42|32.39|32.24|32.68|32.53|32.39|32.24|112
1731582600000|2024-11-14 11:10:00|32.4|32.25|32.48|32.33|32.54|32.39|32.35|32.2|176
1731582900000|2024-11-14 11:15:00|32.47|32.32|32.42|32.27|32.51|32.36|32.21|32.06|242
1731583200000|2024-11-14 11:20:00|32.41|32.26|32.66|32.51|32.68|32.53|32.38|32.23|116
1731583500000|2024-11-14 11:25:00|32.65|32.5|32.61|32.46|32.69|32.54|32.57|32.42|166
1731583800000|2024-11-14 11:30:00|32.6|32.45|32.53|32.38|32.6|32.45|32.42|32.27|162
1731584100000|2024-11-14 11:35:00|32.52|32.37|32.32|32.17|32.52|32.37|32.24|32.09|175
1731584400000|2024-11-14 11:40:00|32.31|32.16|32.32|32.17|32.32|32.17|32.25|32.1|100
1731584700000|2024-11-14 11:45:00|32.33|32.18|32.44|32.29|32.48|32.33|32.29|32.14|162
1731585000000|2024-11-14 11:50:00|32.43|32.28|32.62|32.47|32.62|32.47|32.42|32.27|114
1731585300000|2024-11-14 11:55:00|32.61|32.46|32.59|32.44|32.63|32.48|32.57|32.42|89
1731585600000|2024-11-14 12:00:00|32.58|32.43|32.44|32.29|32.59|32.44|32.42|32.27|122
1731585900000|2024-11-14 12:05:00|32.45|32.3|32.4|32.25|32.5|32.35|32.34|32.19|170
1731586200000|2024-11-14 12:10:00|32.39|32.24|32.56|32.41|32.56|32.41|32.38|32.23|126
1731586500000|2024-11-14 12:15:00|32.55|32.4|32.51|32.36|32.56|32.41|32.44|32.29|192
1731586800000|2024-11-14 12:20:00|32.52|32.37|32.66|32.51|32.68|32.53|32.5|32.35|89
1731587100000|2024-11-14 12:25:00|32.65|32.5|32.72|32.57|32.72|32.57|32.65|32.5|29
1731587400000|2024-11-14 12:30:00|32.71|32.56|32.72|32.57|32.76|32.61|32.65|32.5|100
1731587700000|2024-11-14 12:35:00|32.71|32.56|32.68|32.53|32.73|32.58|32.63|32.48|125
1731588000000|2024-11-14 12:40:00|32.67|32.52|32.64|32.49|32.71|32.56|32.64|32.49|122
1731588300000|2024-11-14 12:45:00|32.63|32.48|32.54|32.39|32.63|32.48|32.53|32.38|84
1731588600000|2024-11-14 12:50:00|32.53|32.38|32.61|32.46|32.61|32.46|32.5|32.35|40
1731588900000|2024-11-14 12:55:00|32.63|32.48|32.66|32.51|32.7|32.55|32.63|32.48|33
1731589200000|2024-11-14 13:00:00|32.67|32.52|32.87|32.72|32.87|32.72|32.66|32.51|26
1731589500000|2024-11-14 13:05:00|32.86|32.71|32.8|32.65|32.91|32.76|32.77|32.62|95
1731589800000|2024-11-14 13:10:00|32.81|32.66|32.81|32.66|32.84|32.69|32.65|32.5|148
1731590100000|2024-11-14 13:15:00|32.8|32.65|32.68|32.53|32.8|32.65|32.67|32.52|167
1731590400000|2024-11-14 13:20:00|32.7|32.55|32.71|32.56|32.75|32.6|32.68|32.53|161
1731590700000|2024-11-14 13:25:00|32.7|32.55|32.74|32.59|32.78|32.63|32.7|32.55|163
1731591000000|2024-11-14 13:30:00|32.75|32.6|32.64|32.49|32.77|32.62|32.54|32.39|250
1731591300000|2024-11-14 13:35:00|32.63|32.48|32.62|32.47|32.73|32.58|32.51|32.36|222
1731591600000|2024-11-14 13:40:00|32.63|32.48|32.77|32.62|32.9|32.75|32.62|32.47|157
1731591900000|2024-11-14 13:45:00|32.76|32.61|32.62|32.47|32.8|32.65|32.62|32.47|187
1731592200000|2024-11-14 13:50:00|32.63|32.48|32.43|32.28|32.63|32.48|32.43|32.28|115
1731592500000|2024-11-14 13:55:00|32.42|32.27|32.4|32.25|32.42|32.27|32.3|32.15|104
1731592800000|2024-11-14 14:00:00|32.39|32.24|32.56|32.41|32.56|32.41|32.36|32.21|100
1731593100000|2024-11-14 14:05:00|32.57|32.42|32.66|32.51|32.71|32.56|32.55|32.4|137
1731593400000|2024-11-14 14:10:00|32.65|32.5|32.65|32.5|32.72|32.57|32.63|32.48|83
1731593700000|2024-11-14 14:15:00|32.67|32.52|32.72|32.57|32.74|32.59|32.52|32.37|115
1731594000000|2024-11-14 14:20:00|32.73|32.58|32.71|32.56|32.8|32.65|32.64|32.49|135
1731594300000|2024-11-14 14:25:00|32.72|32.57|32.83|32.68|32.83|32.68|32.69|32.54|199
1731594600000|2024-11-14 14:30:00|32.84|32.69|32.88|32.73|32.95|32.8|32.79|32.64|141
1731594900000|2024-11-14 14:35:00|32.89|32.74|32.3|32.15|32.9|32.75|32.13|31.98|312
1731595200000|2024-11-14 14:40:00|32.31|32.16|31.89|31.74|32.32|32.17|31.74|31.59|380
1731595500000|2024-11-14 14:45:00|31.87|31.72|31.66|31.51|31.9|31.75|31.62|31.47|404
1731595800000|2024-11-14 14:50:00|31.67|31.52|31.84|31.69|31.92|31.77|31.67|31.52|267
1731596100000|2024-11-14 14:55:00|31.82|31.67|31.67|31.52|31.93|31.78|31.66|31.51|173
1731596400000|2024-11-14 15:00:00|31.66|31.51|31.88|31.73|31.88|31.73|31.43|31.28|184
1731596700000|2024-11-14 15:05:00|31.87|31.72|32|31.85|32.07|31.92|31.83|31.68|125
1731597000000|2024-11-14 15:10:00|31.99|31.84|32.07|31.92|32.09|31.94|31.94|31.79|118
1731597300000|2024-11-14 15:15:00|32.08|31.93|31.74|31.59|32.14|31.99|31.74|31.59|190
1731597600000|2024-11-14 15:20:00|31.75|31.6|31.65|31.5|31.81|31.66|31.6|31.45|188
1731597900000|2024-11-14 15:25:00|31.64|31.49|31.89|31.74|31.89|31.74|31.58|31.43|167
1731598200000|2024-11-14 15:30:00|31.88|31.73|31.69|31.54|31.88|31.73|31.63|31.48|198
1731598500000|2024-11-14 15:35:00|31.7|31.55|31.88|31.73|31.92|31.77|31.65|31.5|211
1731598800000|2024-11-14 15:40:00|31.87|31.72|31.82|31.67|31.9|31.75|31.73|31.58|206
1731599100000|2024-11-14 15:45:00|31.81|31.66|31.92|31.77|31.92|31.77|31.73|31.58|240
1731599400000|2024-11-14 15:50:00|31.91|31.76|32.04|31.89|32.09|31.94|31.84|31.69|165
1731599700000|2024-11-14 15:55:00|32.05|31.9|31.85|31.7|32.06|31.91|31.84|31.69|93
1731600000000|2024-11-14 16:00:00|31.84|31.69|31.78|31.63|31.94|31.79|31.68|31.53|274
1731600300000|2024-11-14 16:05:00|31.79|31.64|32.1|31.95|32.15|32|31.79|31.64|365
1731600600000|2024-11-14 16:10:00|32.09|31.94|32.07|31.92|32.1|31.95|31.95|31.8|341
1731600900000|2024-11-14 16:15:00|32.06|31.91|32.24|32.09|32.24|32.09|32.04|31.89|229
1731601200000|2024-11-14 16:20:00|32.25|32.1|32.18|32.03|32.27|32.12|32.15|32|201
1731601500000|2024-11-14 16:25:00|32.17|32.02|32.27|32.12|32.28|32.13|32.09|31.94|122
1731601800000|2024-11-14 16:30:00|32.28|32.13|32.23|32.08|32.36|32.21|32.22|32.07|120
1731602100000|2024-11-14 16:35:00|32.24|32.09|32.27|32.12|32.3|32.15|32.2|32.05|201
1731602400000|2024-11-14 16:40:00|32.26|32.11|32.58|32.43|32.62|32.47|32.23|32.08|126
1731602700000|2024-11-14 16:45:00|32.57|32.42|32.58|32.43|32.62|32.47|32.51|32.36|38
1731603000000|2024-11-14 16:50:00|32.57|32.42|32.7|32.55|32.71|32.56|32.51|32.36|125
1731603300000|2024-11-14 16:55:00|32.71|32.56|32.77|32.62|32.77|32.62|32.67|32.52|116
1731603600000|2024-11-14 17:00:00|32.78|32.63|32.61|32.46|32.8|32.65|32.6|32.45|104
1731603900000|2024-11-14 17:05:00|32.6|32.45|32.55|32.4|32.63|32.48|32.54|32.39|74
1731604200000|2024-11-14 17:10:00|32.56|32.41|32.39|32.24|32.62|32.47|32.39|32.24|104
1731604500000|2024-11-14 17:15:00|32.4|32.25|32.55|32.4|32.58|32.43|32.4|32.25|72
1731604800000|2024-11-14 17:20:00|32.54|32.39|32.5|32.35|32.55|32.4|32.48|32.33|112
1731605100000|2024-11-14 17:25:00|32.51|32.36|32.37|32.22|32.56|32.41|32.37|32.22|86
1731605400000|2024-11-14 17:30:00|32.36|32.21|32.4|32.25|32.44|32.29|32.36|32.21|110
1731605700000|2024-11-14 17:35:00|32.42|32.27|32.49|32.34|32.49|32.34|32.42|32.27|59
1731606000000|2024-11-14 17:40:00|32.48|32.33|32.48|32.33|32.52|32.37|32.47|32.32|21
1731606300000|2024-11-14 17:45:00|32.47|32.32|32.5|32.35|32.56|32.41|32.45|32.3|40
1731606600000|2024-11-14 17:50:00|32.49|32.34|32.45|32.3|32.51|32.36|32.45|32.3|40
1731606900000|2024-11-14 17:55:00|32.44|32.29|32.46|32.31|32.47|32.32|32.34|32.19|55
1731607200000|2024-11-14 18:00:00|32.44|32.29|32.54|32.39|32.54|32.39|32.39|32.24|106
1731607500000|2024-11-14 18:05:00|32.53|32.38|32.57|32.42|32.6|32.45|32.52|32.37|48
1731607800000|2024-11-14 18:10:00|32.6|32.45|32.55|32.4|32.6|32.45|32.55|32.4|6
1731608100000|2024-11-14 18:15:00|32.56|32.41|32.51|32.36|32.61|32.46|32.48|32.33|44
1731608400000|2024-11-14 18:20:00|32.52|32.37|32.51|32.36|32.53|32.38|32.45|32.3|93
1731608700000|2024-11-14 18:25:00|32.52|32.37|32.44|32.29|32.52|32.37|32.42|32.27|25
1731609000000|2024-11-14 18:30:00|32.43|32.28|32.44|32.29|32.46|32.31|32.38|32.23|52
1731609300000|2024-11-14 18:35:00|32.43|32.28|32.34|32.19|32.49|32.34|32.34|32.19|53
1731609600000|2024-11-14 18:40:00|32.3|32.15|32.24|32.09|32.31|32.16|32.24|32.09|66
1731609900000|2024-11-14 18:45:00|32.23|32.08|32.23|32.08|32.3|32.15|32.21|32.06|86
1731610200000|2024-11-14 18:50:00|32.24|32.09|32.35|32.2|32.35|32.2|32.21|32.06|52
1731610500000|2024-11-14 18:55:00|32.34|32.19|32.26|32.11|32.34|32.19|32.24|32.09|49
1731610800000|2024-11-14 19:00:00|32.28|32.13|32.4|32.25|32.4|32.25|32.28|32.13|35
1731611100000|2024-11-14 19:05:00|32.41|32.26|32.37|32.22|32.47|32.32|32.33|32.18|95
1731611400000|2024-11-14 19:10:00|32.36|32.21|32.37|32.22|32.4|32.25|32.31|32.16|91
1731611700000|2024-11-14 19:15:00|32.38|32.23|32.34|32.19|32.38|32.23|32.31|32.16|102
1731612000000|2024-11-14 19:20:00|32.35|32.2|32.38|32.23|32.45|32.3|32.31|32.16|77
1731612300000|2024-11-14 19:25:00|32.37|32.22|32.4|32.25|32.4|32.25|32.33|32.18|22
1731612600000|2024-11-14 19:30:00|32.39|32.24|32.33|32.18|32.42|32.27|32.33|32.18|26
1731612900000|2024-11-14 19:35:00|32.32|32.17|32.25|32.1|32.32|32.17|32.2|32.05|45
1731613200000|2024-11-14 19:40:00|32.24|32.09|32.31|32.16|32.32|32.17|32.23|32.08|90
1731613500000|2024-11-14 19:45:00|32.3|32.15|32.25|32.1|32.34|32.19|32.21|32.06|43
1731613800000|2024-11-14 19:50:00|32.24|32.09|32.41|32.26|32.41|32.26|32.23|32.08|32
1731614100000|2024-11-14 19:55:00|32.4|32.25|32.37|32.22|32.43|32.28|32.36|32.21|25
1731614400000|2024-11-14 20:00:00|32.36|32.21|32.28|32.13|32.36|32.21|32.21|32.06|140
1731614700000|2024-11-14 20:05:00|32.27|32.12|32.09|31.94|32.3|32.15|32.09|31.94|111
1731615000000|2024-11-14 20:10:00|32.1|31.95|31.98|31.83|32.14|31.99|31.97|31.82|316
1731615300000|2024-11-14 20:15:00|31.97|31.82|32.15|32|32.17|32.02|31.97|31.82|199
1731615600000|2024-11-14 20:20:00|32.14|31.99|32.3|32.15|32.3|32.15|32.13|31.98|98
1731615900000|2024-11-14 20:25:00|32.29|32.14|32.26|32.11|32.3|32.15|32.25|32.1|140
1731616200000|2024-11-14 20:30:00|32.27|32.12|32.15|32|32.3|32.15|32.14|31.99|183
1731616500000|2024-11-14 20:35:00|32.16|32.01|31.98|31.83|32.16|32.01|31.98|31.83|89
1731616800000|2024-11-14 20:40:00|31.99|31.84|32.03|31.88|32.09|31.94|31.99|31.84|92
1731617100000|2024-11-14 20:45:00|32.04|31.89|32|31.85|32.06|31.91|31.98|31.83|126
1731617400000|2024-11-14 20:50:00|32.01|31.86|32.02|31.87|32.06|31.91|31.99|31.84|147
1731617700000|2024-11-14 20:55:00|32.01|31.86|31.92|31.77|32.06|31.91|31.92|31.77|78
1731618000000|2024-11-14 21:00:00|31.91|31.76|31.95|31.8|32.06|31.91|31.88|31.73|118
1731618300000|2024-11-14 21:05:00|31.96|31.81|31.81|31.66|31.98|31.83|31.76|31.61|95
1731618600000|2024-11-14 21:10:00|31.82|31.67|31.79|31.64|31.84|31.69|31.75|31.6|131
1731618900000|2024-11-14 21:15:00|31.8|31.65|31.95|31.8|31.95|31.8|31.79|31.64|94
1731619200000|2024-11-14 21:20:00|31.94|31.79|32.07|31.92|32.08|31.93|31.91|31.76|91
1731619500000|2024-11-14 21:25:00|32.06|31.91|32.1|31.95|32.1|31.95|32.04|31.89|34
1731619800000|2024-11-14 21:30:00|32.11|31.96|32.05|31.9|32.21|32.06|32.05|31.9|41
1731620100000|2024-11-14 21:35:00|32.06|31.91|32.04|31.89|32.07|31.92|32.03|31.88|47
1731620400000|2024-11-14 21:40:00|32.03|31.88|32.07|31.92|32.07|31.92|31.89|31.74|67
1731620700000|2024-11-14 21:45:00|32.06|31.91|32.1|31.95|32.14|31.99|32|31.85|100
1731621000000|2024-11-14 21:50:00|32.09|31.94|32.08|31.93|32.14|31.99|32.04|31.89|121
1731621300000|2024-11-14 21:55:00|32.09|31.94|32.19|32.04|32.19|32.04|32.09|31.94|117
1731621600000|2024-11-14 22:00:00|32.22|32.07|32.24|32.09|32.26|32.11|32.21|32.06|73
1731621900000|2024-11-14 22:05:00|32.25|32.1|31.98|31.83|32.26|32.11|31.98|31.83|83
1731622200000|2024-11-14 22:10:00|31.97|31.82|32.04|31.89|32.1|31.95|31.86|31.71|119
1731622500000|2024-11-14 22:15:00|32.05|31.9|32.05|31.9|32.15|32|32.01|31.86|135
1731622800000|2024-11-14 22:20:00|32.04|31.89|32.07|31.92|32.1|31.95|32.02|31.87|50
1731623100000|2024-11-14 22:25:00|32.08|31.93|31.93|31.78|32.08|31.93|31.91|31.76|46
1731623400000|2024-11-14 22:30:00|31.94|31.79|31.56|31.41|31.97|31.82|31.56|31.41|54
1731623700000|2024-11-14 22:35:00|31.54|31.39|31.79|31.64|31.85|31.7|31.54|31.39|76
1731624000000|2024-11-14 22:40:00|31.78|31.63|31.85|31.7|31.88|31.73|31.75|31.6|30
1731624300000|2024-11-14 22:45:00|31.86|31.71|31.94|31.79|31.94|31.79|31.81|31.66|22
1731624600000|2024-11-14 22:50:00|31.95|31.8|32.04|31.89|32.08|31.93|31.95|31.8|17
1731624900000|2024-11-14 22:55:00|32.03|31.88|31.76|31.61|32.03|31.88|31.76|31.61|63
1731625200000|2024-11-14 23:00:00|31.75|31.6|31.6|31.45|31.8|31.65|31.53|31.38|80
1731625500000|2024-11-14 23:05:00|31.59|31.44|31.45|31.3|31.6|31.45|31.45|31.3|130
1731625800000|2024-11-14 23:10:00|31.44|31.29|31.02|30.87|31.44|31.29|31.02|30.87|46
1731626100000|2024-11-14 23:15:00|31.03|30.88|31.33|31.18|31.37|31.22|31.03|30.88|203
1731626400000|2024-11-14 23:20:00|31.34|31.19|31.15|31|31.51|31.36|31.15|31|152
1731626700000|2024-11-14 23:25:00|31.16|31.01|31.23|31.08|31.23|31.08|31.03|30.88|102
1731627000000|2024-11-14 23:30:00|31.22|31.07|30.94|30.79|31.24|31.09|30.94|30.79|169
1731627300000|2024-11-14 23:35:00|30.95|30.8|30.83|30.68|31.02|30.87|30.83|30.68|176
1731627600000|2024-11-14 23:40:00|30.84|30.69|31.17|31.02|31.18|31.03|30.79|30.64|245
1731627900000|2024-11-14 23:45:00|31.18|31.03|31.22|31.07|31.28|31.13|31.07|30.92|370
1731628200000|2024-11-14 23:50:00|31.23|31.08|31.34|31.19|31.34|31.19|31.09|30.94|173
1731628500000|2024-11-14 23:55:00|31.33|31.18|31.28|31.13|31.33|31.18|31.16|31.01|143
1731628800000|2024-11-15 00:00:00|31.27|31.12|31.34|31.19|31.34|31.19|31.14|30.99|170
1731629100000|2024-11-15 00:05:00|31.35|31.2|31.51|31.36|31.52|31.37|31.32|31.17|139
1731629400000|2024-11-15 00:10:00|31.52|31.37|31.52|31.37|31.59|31.44|31.42|31.27|126
1731629700000|2024-11-15 00:15:00|31.51|31.36|31.64|31.49|31.68|31.53|31.48|31.33|100
1731630000000|2024-11-15 00:20:00|31.63|31.48|31.5|31.35|31.64|31.49|31.49|31.34|112
1731630300000|2024-11-15 00:25:00|31.51|31.36|31.62|31.47|31.64|31.49|31.46|31.31|90
1731630600000|2024-11-15 00:30:00|31.63|31.48|31.74|31.59|31.74|31.59|31.63|31.48|101
1731630900000|2024-11-15 00:35:00|31.75|31.6|31.79|31.64|31.8|31.65|31.75|31.6|29
1731631200000|2024-11-15 00:40:00|31.8|31.65|31.56|31.41|31.8|31.65|31.56|31.41|57
1731631500000|2024-11-15 00:45:00|31.57|31.42|31.44|31.29|31.66|31.51|31.43|31.28|87
1731631800000|2024-11-15 00:50:00|31.45|31.3|31.42|31.27|31.57|31.42|31.41|31.26|103
1731632100000|2024-11-15 00:55:00|31.41|31.26|31.29|31.14|31.44|31.29|31.29|31.14|63
1731632400000|2024-11-15 01:00:00|31.3|31.15|31.44|31.29|31.44|31.29|31.2|31.05|196
1731632700000|2024-11-15 01:05:00|31.45|31.3|31.42|31.27|31.53|31.38|31.4|31.25|273
1731633000000|2024-11-15 01:10:00|31.41|31.26|31.18|31.03|31.47|31.32|31.18|31.03|80
1731633300000|2024-11-15 01:15:00|31.22|31.07|31.37|31.22|31.37|31.22|31.19|31.04|223
1731633600000|2024-11-15 01:20:00|31.38|31.23|31.2|31.05|31.44|31.29|31.19|31.04|247
1731633900000|2024-11-15 01:25:00|31.19|31.04|31.2|31.05|31.23|31.08|31.06|30.91|131
1731634200000|2024-11-15 01:30:00|31.21|31.06|31.37|31.22|31.39|31.24|31.15|31|233
1731634500000|2024-11-15 01:35:00|31.36|31.21|31.46|31.31|31.48|31.33|31.32|31.17|211
1731634800000|2024-11-15 01:40:00|31.47|31.32|31.54|31.39|31.57|31.42|31.42|31.27|164
1731635100000|2024-11-15 01:45:00|31.53|31.38|31.53|31.38|31.62|31.47|31.43|31.28|185
1731635400000|2024-11-15 01:50:00|31.54|31.39|31.54|31.39|31.56|31.41|31.4|31.25|196
1731635700000|2024-11-15 01:55:00|31.53|31.38|31.52|31.37|31.6|31.45|31.51|31.36|115
1731636000000|2024-11-15 02:00:00|31.53|31.38|31.49|31.34|31.58|31.43|31.33|31.18|135
1731636300000|2024-11-15 02:05:00|31.48|31.33|31.56|31.41|31.61|31.46|31.46|31.31|194
1731636600000|2024-11-15 02:10:00|31.57|31.42|31.54|31.39|31.6|31.45|31.46|31.31|133
1731636900000|2024-11-15 02:15:00|31.53|31.38|31.49|31.34|31.62|31.47|31.41|31.26|214
1731637200000|2024-11-15 02:20:00|31.48|31.33|31.33|31.18|31.5|31.35|31.23|31.08|180
1731637500000|2024-11-15 02:25:00|31.32|31.17|31.41|31.26|31.5|31.35|31.26|31.11|190
1731637800000|2024-11-15 02:30:00|31.42|31.27|31.53|31.38|31.53|31.38|31.39|31.24|212
1731638100000|2024-11-15 02:35:00|31.54|31.39|31.62|31.47|31.65|31.5|31.53|31.38|145
1731638400000|2024-11-15 02:40:00|31.63|31.48|31.65|31.5|31.68|31.53|31.6|31.45|119
1731638700000|2024-11-15 02:45:00|31.64|31.49|31.62|31.47|31.67|31.52|31.58|31.43|133
1731639000000|2024-11-15 02:50:00|31.61|31.46|31.68|31.53|31.68|31.53|31.56|31.41|106
1731639300000|2024-11-15 02:55:00|31.67|31.52|31.72|31.57|31.72|31.57|31.64|31.49|57
1731639600000|2024-11-15 03:00:00|31.71|31.56|31.65|31.5|31.71|31.56|31.57|31.42|117
1731639900000|2024-11-15 03:05:00|31.64|31.49|31.5|31.35|31.65|31.5|31.5|31.35|119
1731640200000|2024-11-15 03:10:00|31.51|31.36|31.58|31.43|31.59|31.44|31.46|31.31|79
1731640500000|2024-11-15 03:15:00|31.59|31.44|31.69|31.54|31.69|31.54|31.58|31.43|71
1731640800000|2024-11-15 03:20:00|31.68|31.53|31.54|31.39|31.68|31.53|31.52|31.37|55
1731641100000|2024-11-15 03:25:00|31.53|31.38|31.62|31.47|31.64|31.49|31.5|31.35|70
1731641400000|2024-11-15 03:30:00|31.61|31.46|31.67|31.52|31.72|31.57|31.61|31.46|82
1731641700000|2024-11-15 03:35:00|31.68|31.53|31.68|31.53|31.75|31.6|31.67|31.52|69
1731642000000|2024-11-15 03:40:00|31.67|31.52|31.76|31.61|31.81|31.66|31.67|31.52|73
1731642300000|2024-11-15 03:45:00|31.77|31.62|31.72|31.57|31.8|31.65|31.71|31.56|76
1731642600000|2024-11-15 03:50:00|31.71|31.56|31.71|31.56|31.75|31.6|31.63|31.48|71
1731642900000|2024-11-15 03:55:00|31.72|31.57|31.67|31.52|31.73|31.58|31.65|31.5|44
1731643200000|2024-11-15 04:00:00|31.66|31.51|31.6|31.45|31.69|31.54|31.6|31.45|101
1731643500000|2024-11-15 04:05:00|31.61|31.46|31.67|31.52|31.69|31.54|31.58|31.43|99
1731643800000|2024-11-15 04:10:00|31.68|31.53|31.56|31.41|31.69|31.54|31.55|31.4|85
1731644100000|2024-11-15 04:15:00|31.57|31.42|31.47|31.32|31.6|31.45|31.47|31.32|95
1731644400000|2024-11-15 04:20:00|31.48|31.33|31.15|31|31.5|31.35|31.15|31|111
1731644700000|2024-11-15 04:25:00|31.16|31.01|31.29|31.14|31.33|31.18|31.15|31|163
1731645000000|2024-11-15 04:30:00|31.3|31.15|31.11|30.96|31.3|31.15|31.1|30.95|147
1731645300000|2024-11-15 04:35:00|31.1|30.95|30.82|30.67|31.11|30.96|30.82|30.67|143
1731645600000|2024-11-15 04:40:00|30.83|30.68|30.93|30.78|30.93|30.78|30.77|30.62|240
1731645900000|2024-11-15 04:45:00|30.92|30.77|30.72|30.57|30.94|30.79|30.68|30.53|232
1731646200000|2024-11-15 04:50:00|30.73|30.58|30.74|30.59|30.87|30.72|30.68|30.53|225
1731646500000|2024-11-15 04:55:00|30.75|30.6|31.08|30.93|31.13|30.98|30.75|30.6|204
1731646800000|2024-11-15 05:00:00|31.07|30.92|31.2|31.05|31.21|31.06|31|30.85|234
1731647100000|2024-11-15 05:05:00|31.19|31.04|31.21|31.06|31.23|31.08|30.97|30.82|231
1731647400000|2024-11-15 05:10:00|31.22|31.07|31.11|30.96|31.22|31.07|31.04|30.89|164
1731647700000|2024-11-15 05:15:00|31.1|30.95|31.01|30.86|31.13|30.98|30.8|30.65|215
1731648000000|2024-11-15 05:20:00|31.02|30.87|31.21|31.06|31.26|31.11|30.98|30.83|205
1731648300000|2024-11-15 05:25:00|31.22|31.07|31.34|31.19|31.35|31.2|31.19|31.04|165
1731648600000|2024-11-15 05:30:00|31.33|31.18|31.4|31.25|31.43|31.28|31.3|31.15|180
1731648900000|2024-11-15 05:35:00|31.41|31.26|31.48|31.33|31.53|31.38|31.33|31.18|196
1731649200000|2024-11-15 05:40:00|31.47|31.32|31.44|31.29|31.5|31.35|31.42|31.27|188
1731649500000|2024-11-15 05:45:00|31.43|31.28|31.46|31.31|31.47|31.32|31.34|31.19|172
1731649800000|2024-11-15 05:50:00|31.45|31.3|31.56|31.41|31.57|31.42|31.45|31.3|157
1731650100000|2024-11-15 05:55:00|31.57|31.42|31.56|31.41|31.58|31.43|31.53|31.38|120
1731650400000|2024-11-15 06:00:00|31.57|31.42|31.8|31.65|31.8|31.65|31.56|31.41|130
1731650700000|2024-11-15 06:05:00|31.79|31.64|31.84|31.69|31.86|31.71|31.78|31.63|125
1731651000000|2024-11-15 06:10:00|31.85|31.7|31.84|31.69|31.9|31.75|31.82|31.67|98
1731651300000|2024-11-15 06:15:00|31.85|31.7|31.98|31.83|31.98|31.83|31.82|31.67|149
1731651600000|2024-11-15 06:20:00|31.97|31.82|32.04|31.89|32.06|31.91|31.96|31.81|95
1731651900000|2024-11-15 06:25:00|32.05|31.9|32.03|31.88|32.07|31.92|32|31.85|97
1731652200000|2024-11-15 06:30:00|32.02|31.87|31.79|31.64|32.05|31.9|31.75|31.6|166
1731652500000|2024-11-15 06:35:00|31.78|31.63|31.89|31.74|31.91|31.76|31.78|31.63|196
1731652800000|2024-11-15 06:40:00|31.88|31.73|31.73|31.58|31.88|31.73|31.7|31.55|144
1731653100000|2024-11-15 06:45:00|31.72|31.57|31.89|31.74|31.91|31.76|31.71|31.56|115
1731653400000|2024-11-15 06:50:00|31.88|31.73|32.02|31.87|32.06|31.91|31.88|31.73|102
1731653700000|2024-11-15 06:55:00|32.01|31.86|31.96|31.81|32.02|31.87|31.95|31.8|110
1731654000000|2024-11-15 07:00:00|31.95|31.8|31.98|31.83|32.05|31.9|31.95|31.8|137
1731654300000|2024-11-15 07:05:00|31.99|31.84|31.93|31.78|32.02|31.87|31.88|31.73|143
1731654600000|2024-11-15 07:10:00|31.94|31.79|31.94|31.79|32|31.85|31.91|31.76|121
1731654900000|2024-11-15 07:15:00|31.95|31.8|31.95|31.8|31.98|31.83|31.93|31.78|55
1731655200000|2024-11-15 07:20:00|31.97|31.82|31.98|31.83|32|31.85|31.96|31.81|43
1731655500000|2024-11-15 07:25:00|31.97|31.82|31.98|31.83|32|31.85|31.97|31.82|42
1731655800000|2024-11-15 07:30:00|31.95|31.8|31.88|31.73|31.95|31.8|31.85|31.7|61
1731656100000|2024-11-15 07:35:00|31.87|31.72|31.8|31.65|31.92|31.77|31.78|31.63|131
1731656400000|2024-11-15 07:40:00|31.81|31.66|31.87|31.72|31.89|31.74|31.72|31.57|104
1731656700000|2024-11-15 07:45:00|31.88|31.73|31.85|31.7|31.88|31.73|31.77|31.62|129
1731657000000|2024-11-15 07:50:00|31.84|31.69|31.74|31.59|31.86|31.71|31.7|31.55|99
1731657300000|2024-11-15 07:55:00|31.73|31.58|31.69|31.54|31.73|31.58|31.65|31.5|47
1731657600000|2024-11-15 08:00:00|31.7|31.55|31.62|31.47|31.76|31.61|31.59|31.44|143
1731657900000|2024-11-15 08:05:00|31.61|31.46|31.41|31.26|31.62|31.47|31.41|31.26|90
1731658200000|2024-11-15 08:10:00|31.42|31.27|31.55|31.4|31.62|31.47|31.42|31.27|137
1731658500000|2024-11-15 08:15:00|31.56|31.41|31.7|31.55|31.74|31.59|31.55|31.4|182
1731658800000|2024-11-15 08:20:00|31.69|31.54|31.68|31.53|31.76|31.61|31.6|31.45|165
1731659100000|2024-11-15 08:25:00|31.67|31.52|31.7|31.55|31.74|31.59|31.62|31.47|132
1731659400000|2024-11-15 08:30:00|31.71|31.56|31.94|31.79|31.97|31.82|31.71|31.56|119
1731659700000|2024-11-15 08:35:00|31.95|31.8|32.03|31.88|32.04|31.89|31.92|31.77|138
1731660000000|2024-11-15 08:40:00|32.02|31.87|32.05|31.9|32.07|31.92|31.99|31.84|116
1731660300000|2024-11-15 08:45:00|32.04|31.89|32.1|31.95|32.14|31.99|32.01|31.86|142
1731660600000|2024-11-15 08:50:00|32.09|31.94|32.08|31.93|32.12|31.97|32.05|31.9|58
1731660900000|2024-11-15 08:55:00|32.11|31.96|32.09|31.94|32.12|31.97|32.08|31.93|33
1731661200000|2024-11-15 09:00:00|32.1|31.95|32.17|32.02|32.18|32.03|32.08|31.93|132
1731661500000|2024-11-15 09:05:00|32.16|32.01|32.18|32.03|32.18|32.03|32.15|32|45
1731661800000|2024-11-15 09:10:00|32.26|32.11|32.3|32.15|32.33|32.18|32.26|32.11|131
1731662100000|2024-11-15 09:15:00|32.31|32.16|32.35|32.2|32.39|32.24|32.2|32.05|204
1731662400000|2024-11-15 09:20:00|32.36|32.21|32.4|32.25|32.41|32.26|32.31|32.16|151
1731662700000|2024-11-15 09:25:00|32.39|32.24|32.53|32.38|32.53|32.38|32.39|32.24|156
1731663000000|2024-11-15 09:30:00|32.52|32.37|32.48|32.33|32.53|32.38|32.43|32.28|197
1731663300000|2024-11-15 09:35:00|32.49|32.34|32.44|32.29|32.56|32.41|32.43|32.28|193
1731663600000|2024-11-15 09:40:00|32.43|32.28|32.37|32.22|32.45|32.3|32.35|32.2|122
1731663900000|2024-11-15 09:45:00|32.38|32.23|32.33|32.18|32.41|32.26|32.32|32.17|115
1731664200000|2024-11-15 09:50:00|32.32|32.17|32.35|32.2|32.37|32.22|32.32|32.17|59
1731664500000|2024-11-15 09:55:00|32.37|32.22|32.41|32.26|32.41|32.26|32.37|32.22|8
1731664800000|2024-11-15 10:00:00|32.4|32.25|32.34|32.19|32.41|32.26|32.3|32.15|91
1731665100000|2024-11-15 10:05:00|32.35|32.2|32.32|32.17|32.38|32.23|32.27|32.12|114
1731665400000|2024-11-15 10:10:00|32.31|32.16|32.32|32.17|32.32|32.17|32.31|32.16|6
1731665700000|2024-11-15 10:15:00|32.33|32.18|32.35|32.2|32.4|32.25|32.33|32.18|80
1731666000000|2024-11-15 10:20:00|32.34|32.19|32.34|32.19|32.4|32.25|32.31|32.16|117
1731666300000|2024-11-15 10:25:00|32.35|32.2|32.43|32.28|32.46|32.31|32.34|32.19|76
1731666600000|2024-11-15 10:30:00|32.44|32.29|32.3|32.15|32.44|32.29|32.29|32.14|35
1731666900000|2024-11-15 10:35:00|32.32|32.17|32.32|32.17|32.35|32.2|32.32|32.17|23
1731667200000|2024-11-15 10:40:00|32.33|32.18|32.29|32.14|32.37|32.22|32.28|32.13|94
1731667500000|2024-11-15 10:45:00|32.28|32.13|32.35|32.2|32.36|32.21|32.28|32.13|127
1731667800000|2024-11-15 10:50:00|32.36|32.21|32.28|32.13|32.36|32.21|32.24|32.09|114
1731668100000|2024-11-15 10:55:00|32.29|32.14|32.28|32.13|32.32|32.17|32.27|32.12|126
1731668400000|2024-11-15 11:00:00|32.29|32.14|32.3|32.15|32.31|32.16|32.29|32.14|12
1731668700000|2024-11-15 11:05:00|32.31|32.16|32.32|32.17|32.33|32.18|32.31|32.16|38
1731669000000|2024-11-15 11:10:00|32.33|32.18|32.26|32.11|32.33|32.18|32.23|32.08|188
1731669300000|2024-11-15 11:15:00|32.25|32.1|32.27|32.12|32.3|32.15|32.23|32.08|85
1731669600000|2024-11-15 11:20:00|32.28|32.13|32.23|32.08|32.3|32.15|32.23|32.08|88
1731669900000|2024-11-15 11:25:00|32.24|32.09|32.26|32.11|32.27|32.12|32.19|32.04|59
1731670200000|2024-11-15 11:30:00|32.25|32.1|32.32|32.17|32.32|32.17|32.25|32.1|78
1731670500000|2024-11-15 11:35:00|32.33|32.18|32.42|32.27|32.43|32.28|32.33|32.18|62
1731670800000|2024-11-15 11:40:00|32.41|32.26|32.39|32.24|32.42|32.27|32.38|32.23|45
1731671100000|2024-11-15 11:45:00|32.38|32.23|32.29|32.14|32.39|32.24|32.29|32.14|21
1731671400000|2024-11-15 11:50:00|32.3|32.15|32.42|32.27|32.45|32.3|32.3|32.15|82
1731671700000|2024-11-15 11:55:00|32.43|32.28|32.51|32.36|32.53|32.38|32.42|32.27|114
1731672000000|2024-11-15 12:00:00|32.5|32.35|32.47|32.32|32.5|32.35|32.37|32.22|118
1731672300000|2024-11-15 12:05:00|32.46|32.31|32.45|32.3|32.53|32.38|32.45|32.3|69
1731672600000|2024-11-15 12:10:00|32.46|32.31|32.68|32.53|32.71|32.56|32.45|32.3|105
1731672900000|2024-11-15 12:15:00|32.67|32.52|32.51|32.36|32.68|32.53|32.5|32.35|131
1731673200000|2024-11-15 12:20:00|32.52|32.37|32.37|32.22|32.55|32.4|32.36|32.21|118
1731673500000|2024-11-15 12:25:00|32.36|32.21|32.46|32.31|32.47|32.32|32.36|32.21|90
1731673800000|2024-11-15 12:30:00|32.45|32.3|32.34|32.19|32.46|32.31|32.31|32.16|105
1731674100000|2024-11-15 12:35:00|32.35|32.2|32.34|32.19|32.38|32.23|32.23|32.08|115
1731674400000|2024-11-15 12:40:00|32.33|32.18|32.36|32.21|32.37|32.22|32.28|32.13|104
1731674700000|2024-11-15 12:45:00|32.35|32.2|32.43|32.28|32.45|32.3|32.32|32.17|83
1731675000000|2024-11-15 12:50:00|32.44|32.29|32.4|32.25|32.5|32.35|32.4|32.25|64
1731675600000|2024-11-15 13:00:00|32.49|32.34|32.46|32.31|32.53|32.38|32.34|32.19|121
1731675900000|2024-11-15 13:05:00|32.47|32.32|32.68|32.53|32.69|32.54|32.42|32.27|151
1731676200000|2024-11-15 13:10:00|32.69|32.54|32.7|32.55|32.72|32.57|32.64|32.49|94
1731676500000|2024-11-15 13:15:00|32.72|32.57|32.68|32.53|32.76|32.61|32.68|32.53|99
1731676800000|2024-11-15 13:20:00|32.65|32.5|32.51|32.36|32.74|32.59|32.49|32.34|145
1731677100000|2024-11-15 13:25:00|32.5|32.35|32.59|32.44|32.6|32.45|32.48|32.33|116
1731677400000|2024-11-15 13:30:00|32.59|32.44|32.61|32.46|32.73|32.58|32.57|32.42|156
1731677700000|2024-11-15 13:35:00|32.62|32.47|32.44|32.29|32.63|32.48|32.43|32.28|143
1731678000000|2024-11-15 13:40:00|32.45|32.3|32.61|32.46|32.61|32.46|32.44|32.29|96
1731678300000|2024-11-15 13:45:00|32.6|32.45|32.7|32.55|32.7|32.55|32.6|32.45|98
1731678600000|2024-11-15 13:50:00|32.69|32.54|32.74|32.59|32.86|32.71|32.64|32.49|168
1731678900000|2024-11-15 13:55:00|32.73|32.58|32.66|32.51|32.73|32.58|32.61|32.46|73
1731679200000|2024-11-15 14:00:00|32.69|32.54|32.76|32.61|32.78|32.63|32.64|32.49|186
1731679500000|2024-11-15 14:05:00|32.77|32.62|32.61|32.46|32.78|32.63|32.47|32.32|183
1731679800000|2024-11-15 14:10:00|32.6|32.45|32.58|32.43|32.61|32.46|32.53|32.38|190
1731680100000|2024-11-15 14:15:00|32.56|32.41|32.52|32.37|32.62|32.47|32.43|32.28|176
1731680400000|2024-11-15 14:20:00|32.51|32.36|32.36|32.21|32.51|32.36|32.3|32.15|142
1731680700000|2024-11-15 14:25:00|32.37|32.22|32.34|32.19|32.41|32.26|32.31|32.16|63
1731681000000|2024-11-15 14:30:00|32.34|32.19|32.14|31.99|32.37|32.22|32.14|31.99|191
1731681300000|2024-11-15 14:35:00|32.13|31.98|31.93|31.78|32.16|32.01|31.93|31.78|193
1731681600000|2024-11-15 14:40:00|31.94|31.79|32.19|32.04|32.19|32.04|31.91|31.76|151
1731681900000|2024-11-15 14:45:00|32.2|32.05|32.51|32.36|32.55|32.4|32.13|31.98|189
1731682200000|2024-11-15 14:50:00|32.5|32.35|32.2|32.05|32.51|32.36|32.2|32.05|216
1731682500000|2024-11-15 14:55:00|32.21|32.06|32.08|31.93|32.21|32.06|32.05|31.9|199
1731682800000|2024-11-15 15:00:00|32.06|31.91|31.95|31.8|32.08|31.93|31.83|31.68|209
1731683100000|2024-11-15 15:05:00|31.96|31.81|31.65|31.5|32.01|31.86|31.63|31.48|177
1731683400000|2024-11-15 15:10:00|31.64|31.49|31.78|31.63|31.81|31.66|31.59|31.44|192
1731683700000|2024-11-15 15:15:00|31.77|31.62|31.71|31.56|31.84|31.69|31.68|31.53|208
1731684000000|2024-11-15 15:20:00|31.7|31.55|31.57|31.42|31.71|31.56|31.46|31.31|206
1731684300000|2024-11-15 15:25:00|31.56|31.41|31.68|31.53|31.74|31.59|31.52|31.37|235
1731684600000|2024-11-15 15:30:00|31.67|31.52|31.61|31.46|31.7|31.55|31.61|31.46|71
1731684900000|2024-11-15 15:35:00|31.44|31.29|31.49|31.34|31.5|31.35|31.26|31.11|116
1731685200000|2024-11-15 15:40:00|31.48|31.33|31.41|31.26|31.61|31.46|31.38|31.23|188
1731685500000|2024-11-15 15:45:00|31.39|31.24|31.58|31.43|31.59|31.44|31.39|31.24|111
1731685800000|2024-11-15 15:50:00|31.59|31.44|31.46|31.31|31.62|31.47|31.4|31.25|167
1731686100000|2024-11-15 15:55:00|31.45|31.3|31.49|31.34|31.51|31.36|31.35|31.2|126
1731686400000|2024-11-15 16:00:00|31.45|31.3|31.41|31.26|31.51|31.36|31.31|31.16|260
1731686700000|2024-11-15 16:05:00|31.42|31.27|31.64|31.49|31.67|31.52|31.42|31.27|210
1731687000000|2024-11-15 16:10:00|31.65|31.5|31.81|31.66|31.85|31.7|31.59|31.44|158
1731687300000|2024-11-15 16:15:00|31.8|31.65|31.72|31.57|31.89|31.74|31.63|31.48|230
1731687600000|2024-11-15 16:20:00|31.71|31.56|31.94|31.79|31.95|31.8|31.64|31.49|211
1731687900000|2024-11-15 16:25:00|31.95|31.8|31.98|31.83|32.02|31.87|31.92|31.77|170
1731688200000|2024-11-15 16:30:00|31.97|31.82|31.99|31.84|32.08|31.93|31.92|31.77|233
1731688500000|2024-11-15 16:35:00|31.98|31.83|31.73|31.58|31.98|31.83|31.73|31.58|250
1731688800000|2024-11-15 16:40:00|31.74|31.59|31.57|31.42|31.76|31.61|31.5|31.35|217
1731689100000|2024-11-15 16:45:00|31.58|31.43|31.74|31.59|31.78|31.63|31.5|31.35|209
1731689400000|2024-11-15 16:50:00|31.73|31.58|31.93|31.78|31.93|31.78|31.73|31.58|182
1731689700000|2024-11-15 16:55:00|31.92|31.77|31.89|31.74|31.95|31.8|31.79|31.64|166
1731690000000|2024-11-15 17:00:00|31.88|31.73|32|31.85|32.01|31.86|31.84|31.69|167
1731690300000|2024-11-15 17:05:00|32.01|31.86|32.1|31.95|32.11|31.96|31.97|31.82|148
1731690600000|2024-11-15 17:10:00|32.09|31.94|32.04|31.89|32.11|31.96|32.01|31.86|155
1731690900000|2024-11-15 17:15:00|32.03|31.88|32.2|32.05|32.23|32.08|32.02|31.87|156
1731691200000|2024-11-15 17:20:00|32.21|32.06|32.15|32|32.31|32.16|32.14|31.99|114
1731691500000|2024-11-15 17:25:00|32.16|32.01|32.07|31.92|32.2|32.05|31.99|31.84|144
1731691800000|2024-11-15 17:30:00|32.08|31.93|32.17|32.02|32.19|32.04|31.96|31.81|188
1731692100000|2024-11-15 17:35:00|32.16|32.01|32.39|32.24|32.41|32.26|32.13|31.98|156
1731692400000|2024-11-15 17:40:00|32.38|32.23|32.58|32.43|32.58|32.43|32.35|32.2|170
1731692700000|2024-11-15 17:45:00|32.56|32.41|32.48|32.33|32.59|32.44|32.45|32.3|99
1731693000000|2024-11-15 17:50:00|32.47|32.32|32.28|32.13|32.47|32.32|32.21|32.06|89
1731693300000|2024-11-15 17:55:00|32.27|32.12|32.23|32.08|32.32|32.17|32.23|32.08|70
1731693600000|2024-11-15 18:00:00|32.22|32.07|32.34|32.19|32.37|32.22|32.13|31.98|132
1731693900000|2024-11-15 18:05:00|32.35|32.2|32.43|32.28|32.45|32.3|32.33|32.18|99
1731694200000|2024-11-15 18:10:00|32.42|32.27|32.24|32.09|32.43|32.28|32.16|32.01|109
1731694800000|2024-11-15 18:20:00|32.2|32.05|32.07|31.92|32.25|32.1|31.96|31.81|94
1731695100000|2024-11-15 18:25:00|32.08|31.93|32.19|32.04|32.25|32.1|32.03|31.88|219
1731695400000|2024-11-15 18:30:00|32.18|32.03|32.21|32.06|32.28|32.13|32.15|32|163
1731695700000|2024-11-15 18:35:00|32.13|31.98|32.17|32.02|32.17|32.02|32.05|31.9|27
1731696000000|2024-11-15 18:40:00|32.16|32.01|32.21|32.06|32.27|32.12|32.12|31.97|184
1731696300000|2024-11-15 18:45:00|32.22|32.07|32.05|31.9|32.29|32.14|32|31.85|227
1731696600000|2024-11-15 18:50:00|32.04|31.89|32.1|31.95|32.11|31.96|32.02|31.87|58
1731696900000|2024-11-15 18:55:00|32.14|31.99|32.19|32.04|32.19|32.04|32.11|31.96|86
1731697200000|2024-11-15 19:00:00|32.18|32.03|32.15|32|32.3|32.15|32.12|31.97|129
1731697500000|2024-11-15 19:05:00|32.16|32.01|32.25|32.1|32.31|32.16|32.15|32|154
1731697800000|2024-11-15 19:10:00|32.24|32.09|32.32|32.17|32.38|32.23|32.2|32.05|151
1731698100000|2024-11-15 19:15:00|32.31|32.16|32.24|32.09|32.34|32.19|32.21|32.06|139
1731698400000|2024-11-15 19:20:00|32.23|32.08|32.29|32.14|32.33|32.18|32.22|32.07|159
1731699000000|2024-11-15 19:30:00|32.43|32.28|32.51|32.36|32.51|32.36|32.39|32.24|91
1731699300000|2024-11-15 19:35:00|32.52|32.37|32.65|32.5|32.67|32.52|32.46|32.31|139
1731699600000|2024-11-15 19:40:00|32.64|32.49|32.74|32.59|32.77|32.62|32.64|32.49|81
1731699900000|2024-11-15 19:45:00|32.73|32.58|32.67|32.52|32.8|32.65|32.66|32.51|165
1731700200000|2024-11-15 19:50:00|32.68|32.53|32.52|32.37|32.71|32.56|32.48|32.33|149
1731700500000|2024-11-15 19:55:00|32.51|32.36|32.53|32.38|32.57|32.42|32.42|32.27|193
1731700800000|2024-11-15 20:00:00|32.54|32.39|32.56|32.41|32.63|32.48|32.52|32.37|86
1731701100000|2024-11-15 20:05:00|32.55|32.4|32.61|32.46|32.67|32.52|32.55|32.4|75
1731701400000|2024-11-15 20:10:00|32.62|32.47|32.8|32.65|32.81|32.66|32.62|32.47|153
1731701700000|2024-11-15 20:15:00|32.79|32.64|32.99|32.84|32.99|32.84|32.74|32.59|109
1731702000000|2024-11-15 20:20:00|32.98|32.83|32.86|32.71|32.99|32.84|32.84|32.69|163
1731702300000|2024-11-15 20:25:00|32.87|32.72|32.91|32.76|32.96|32.81|32.87|32.72|133
1731702600000|2024-11-15 20:30:00|32.92|32.77|32.82|32.67|32.98|32.83|32.75|32.6|135
1731702900000|2024-11-15 20:35:00|32.83|32.68|32.85|32.7|32.87|32.72|32.81|32.66|98
1731703200000|2024-11-15 20:40:00|32.84|32.69|32.85|32.7|32.88|32.73|32.75|32.6|123
1731703500000|2024-11-15 20:45:00|32.86|32.71|32.89|32.74|32.94|32.79|32.84|32.69|124
1731703800000|2024-11-15 20:50:00|32.9|32.75|33.01|32.86|33.02|32.87|32.84|32.69|115
1731704100000|2024-11-15 20:55:00|33|32.85|33.02|32.87|33.06|32.91|32.97|32.82|138
1731704400000|2024-11-15 21:00:00|33.03|32.88|32.91|32.76|33.05|32.9|32.88|32.73|174
1731704700000|2024-11-15 21:05:00|32.92|32.77|32.9|32.75|32.96|32.81|32.86|32.71|120
1731705000000|2024-11-15 21:10:00|32.91|32.76|32.94|32.79|32.96|32.81|32.88|32.73|92
1731705300000|2024-11-15 21:15:00|32.95|32.8|33.07|32.92|33.07|32.92|32.89|32.74|130
1731705600000|2024-11-15 21:20:00|33.06|32.91|33|32.85|33.12|32.97|32.94|32.79|127
1731705900000|2024-11-15 21:25:00|33.01|32.86|32.96|32.81|33.06|32.91|32.95|32.8|118
1731706200000|2024-11-15 21:30:00|32.97|32.82|32.96|32.81|33|32.85|32.93|32.78|75
1731706500000|2024-11-15 21:35:00|32.97|32.82|33|32.85|33.09|32.94|32.92|32.77|171
1731706800000|2024-11-15 21:40:00|33.01|32.86|33.05|32.9|33.1|32.95|32.95|32.8|142
1731707100000|2024-11-15 21:45:00|33.04|32.89|33.02|32.87|33.05|32.9|32.97|32.82|111
1731707400000|2024-11-15 21:50:00|33|32.85|33.13|32.98|33.16|33.01|33|32.85|203
1731707700000|2024-11-15 21:55:00|33.14|32.99|33.11|32.96|33.19|33.04|33.1|32.95|150
1731744000000|2024-11-16 08:00:00|34.35|34.2|34.58|34.43|34.62|34.47|34.35|34.2|132
1731744300000|2024-11-16 08:05:00|34.57|34.42|34.62|34.47|34.63|34.48|34.54|34.39|90
1731744600000|2024-11-16 08:10:00|34.61|34.46|34.47|34.32|34.62|34.47|34.42|34.27|130
1731744900000|2024-11-16 08:15:00|34.49|34.34|34.53|34.38|34.56|34.41|34.42|34.27|165
1731745200000|2024-11-16 08:20:00|34.54|34.39|34.54|34.39|34.63|34.48|34.53|34.38|90
1731745500000|2024-11-16 08:25:00|34.53|34.38|34.56|34.41|34.57|34.42|34.48|34.33|70
1731745800000|2024-11-16 08:30:00|34.55|34.4|34.66|34.51|34.68|34.53|34.55|34.4|85
1731746100000|2024-11-16 08:35:00|34.67|34.52|34.67|34.52|34.68|34.53|34.58|34.43|88
1731746400000|2024-11-16 08:40:00|34.66|34.51|34.63|34.48|34.7|34.55|34.61|34.46|93
1731746700000|2024-11-16 08:45:00|34.62|34.47|34.69|34.54|34.7|34.55|34.56|34.41|103
1731747000000|2024-11-16 08:50:00|34.68|34.53|34.76|34.61|34.78|34.63|34.67|34.52|90
1731747300000|2024-11-16 08:55:00|34.77|34.62|34.85|34.7|34.85|34.7|34.76|34.61|76
1731747600000|2024-11-16 09:00:00|34.84|34.69|34.84|34.69|34.87|34.72|34.83|34.68|99
1731747900000|2024-11-16 09:05:00|34.85|34.7|34.81|34.66|34.85|34.7|34.77|34.62|113
1731748200000|2024-11-16 09:10:00|34.82|34.67|34.85|34.7|34.89|34.74|34.81|34.66|118
1731748500000|2024-11-16 09:15:00|34.84|34.69|34.79|34.64|34.89|34.74|34.78|34.63|94
1731748800000|2024-11-16 09:20:00|34.78|34.63|34.59|34.44|34.79|34.64|34.58|34.43|122
1731749100000|2024-11-16 09:25:00|34.6|34.45|34.6|34.45|34.67|34.52|34.55|34.4|158
1731749400000|2024-11-16 09:30:00|34.59|34.44|34.58|34.43|34.66|34.51|34.52|34.37|187
1731749700000|2024-11-16 09:35:00|34.57|34.42|34.8|34.65|34.8|34.65|34.56|34.41|183
1731750000000|2024-11-16 09:40:00|34.81|34.66|34.84|34.69|34.87|34.72|34.78|34.63|118
1731750300000|2024-11-16 09:45:00|34.85|34.7|34.99|34.84|35.01|34.86|34.79|34.64|188
1731750600000|2024-11-16 09:50:00|34.97|34.82|34.95|34.8|35.03|34.88|34.85|34.7|185
1731750900000|2024-11-16 09:55:00|34.94|34.79|34.82|34.67|34.98|34.83|34.8|34.65|196
1731751200000|2024-11-16 10:00:00|34.81|34.66|34.93|34.78|34.96|34.81|34.8|34.65|191
1731751500000|2024-11-16 10:05:00|34.94|34.79|34.98|34.83|35|34.85|34.94|34.79|135
1731751800000|2024-11-16 10:10:00|34.99|34.84|35.07|34.92|35.07|34.92|34.97|34.82|99
1731752100000|2024-11-16 10:15:00|35.08|34.93|35.18|35.03|35.21|35.06|35.05|34.9|124
1731752400000|2024-11-16 10:20:00|35.19|35.04|35.07|34.92|35.19|35.04|35.04|34.89|79
1731752700000|2024-11-16 10:25:00|35.08|34.93|35.14|34.99|35.21|35.06|34.97|34.82|155
1731753000000|2024-11-16 10:30:00|35.13|34.98|35.18|35.03|35.19|35.04|35.09|34.94|141
1731753300000|2024-11-16 10:35:00|35.19|35.04|35.15|35|35.24|35.09|35.14|34.99|112
1731753600000|2024-11-16 10:40:00|35.14|34.99|35.08|34.93|35.21|35.06|35.04|34.89|124
1731753900000|2024-11-16 10:45:00|35.09|34.94|35.15|35|35.19|35.04|35.06|34.91|103
1731754200000|2024-11-16 10:50:00|35.14|34.99|34.99|34.84|35.15|35|34.98|34.83|77
1731754500000|2024-11-16 10:55:00|35|34.85|34.97|34.82|35.03|34.88|34.96|34.81|92
1731754800000|2024-11-16 11:00:00|34.96|34.81|35.05|34.9|35.08|34.93|34.91|34.76|160
1731755100000|2024-11-16 11:05:00|35.06|34.91|35.19|35.04|35.19|35.04|35.04|34.89|142
1731755400000|2024-11-16 11:10:00|35.2|35.05|35.18|35.03|35.22|35.07|35.12|34.97|135
1731755700000|2024-11-16 11:15:00|35.17|35.02|34.99|34.84|35.18|35.03|34.98|34.83|183
1731756000000|2024-11-16 11:20:00|35|34.85|34.78|34.63|35|34.85|34.69|34.54|205
1731756300000|2024-11-16 11:25:00|34.77|34.62|34.95|34.8|34.96|34.81|34.77|34.62|177
1731756600000|2024-11-16 11:30:00|34.96|34.81|34.9|34.75|34.96|34.81|34.81|34.66|146
1731756900000|2024-11-16 11:35:00|34.89|34.74|34.91|34.76|34.94|34.79|34.86|34.71|171
1731757200000|2024-11-16 11:40:00|34.92|34.77|34.93|34.78|35.06|34.91|34.86|34.71|210
1731757500000|2024-11-16 11:45:00|34.94|34.79|35.06|34.91|35.07|34.92|34.9|34.75|154
1731757800000|2024-11-16 11:50:00|35.07|34.92|35.4|35.25|35.4|35.25|35.06|34.91|162
1731758100000|2024-11-16 11:55:00|35.39|35.24|35.4|35.25|35.4|35.25|35.31|35.16|180
1731758400000|2024-11-16 12:00:00|35.39|35.24|35.55|35.4|35.59|35.44|35.37|35.22|217
1731758700000|2024-11-16 12:05:00|35.56|35.41|35.12|34.97|35.56|35.41|35.11|34.96|270
1731759000000|2024-11-16 12:10:00|35.13|34.98|34.79|34.64|35.2|35.05|34.78|34.63|276
1731759300000|2024-11-16 12:15:00|34.8|34.65|34.91|34.76|34.98|34.83|34.7|34.55|301
1731759600000|2024-11-16 12:20:00|34.92|34.77|34.86|34.71|35.1|34.95|34.85|34.7|263
1731759900000|2024-11-16 12:25:00|34.87|34.72|34.94|34.79|34.96|34.81|34.81|34.66|243
1731760200000|2024-11-16 12:30:00|34.93|34.78|34.95|34.8|35.02|34.87|34.88|34.73|253
1731760500000|2024-11-16 12:35:00|34.94|34.79|34.95|34.8|35|34.85|34.93|34.78|158
1731760800000|2024-11-16 12:40:00|34.96|34.81|35.15|35|35.15|35|34.89|34.74|162
1731761100000|2024-11-16 12:45:00|35.14|34.99|35.21|35.06|35.23|35.08|35.14|34.99|176
1731761400000|2024-11-16 12:50:00|35.2|35.05|35.19|35.04|35.26|35.11|35.19|35.04|144
1731761700000|2024-11-16 12:55:00|35.2|35.05|35.11|34.96|35.22|35.07|35.1|34.95|192
1731762000000|2024-11-16 13:00:00|35.12|34.97|35.15|35|35.16|35.01|35|34.85|176
1731762300000|2024-11-16 13:05:00|35.14|34.99|35.32|35.17|35.39|35.24|35.14|34.99|132
1731762600000|2024-11-16 13:10:00|35.31|35.16|35.39|35.24|35.39|35.24|35.3|35.15|105
1731762900000|2024-11-16 13:15:00|35.38|35.23|35.39|35.24|35.42|35.27|35.34|35.19|134
1731763200000|2024-11-16 13:20:00|35.38|35.23|35.37|35.22|35.39|35.24|35.22|35.07|163
1731763500000|2024-11-16 13:25:00|35.38|35.23|35.45|35.3|35.46|35.31|35.37|35.22|58
1731763800000|2024-11-16 13:30:00|35.44|35.29|35.57|35.42|35.63|35.48|35.42|35.27|181
1731764100000|2024-11-16 13:35:00|35.56|35.41|35.46|35.31|35.58|35.43|35.43|35.28|149
1731764400000|2024-11-16 13:40:00|35.47|35.32|35.34|35.19|35.5|35.35|35.29|35.14|159
1731764700000|2024-11-16 13:45:00|35.35|35.2|35.41|35.26|35.41|35.26|35.25|35.1|203
1731765000000|2024-11-16 13:50:00|35.4|35.25|35.44|35.29|35.48|35.33|35.29|35.14|177
1731765300000|2024-11-16 13:55:00|35.43|35.28|35.13|34.98|35.44|35.29|35.1|34.95|219
1731765600000|2024-11-16 14:00:00|35.14|34.99|35.2|35.05|35.28|35.13|35.13|34.98|197
1731765900000|2024-11-16 14:05:00|35.21|35.06|35.51|35.36|35.51|35.36|35.2|35.05|194
1731766200000|2024-11-16 14:10:00|35.5|35.35|35.52|35.37|35.59|35.44|35.45|35.3|188
1731766500000|2024-11-16 14:15:00|35.51|35.36|35.13|34.98|35.54|35.39|35.12|34.97|204
1731766800000|2024-11-16 14:20:00|35.14|34.99|35.54|35.39|35.57|35.42|35.11|34.96|250
1731767100000|2024-11-16 14:25:00|35.53|35.38|35.46|35.31|35.53|35.38|35.32|35.17|258
1731767400000|2024-11-16 14:30:00|35.47|35.32|35.36|35.21|35.49|35.34|35.35|35.2|148
1731767700000|2024-11-16 14:35:00|35.35|35.2|35.37|35.22|35.42|35.27|35.22|35.07|152
1731768000000|2024-11-16 14:40:00|35.38|35.23|35.42|35.27|35.52|35.37|35.32|35.17|164
1731768300000|2024-11-16 14:45:00|35.41|35.26|35.42|35.27|35.52|35.37|35.35|35.2|125
1731768600000|2024-11-16 14:50:00|35.41|35.26|35.48|35.33|35.55|35.4|35.39|35.24|229
1731768900000|2024-11-16 14:55:00|35.47|35.32|35.74|35.59|35.75|35.6|35.42|35.27|160
1731769200000|2024-11-16 15:00:00|35.75|35.6|35.45|35.3|35.81|35.66|35.45|35.3|265
1731769500000|2024-11-16 15:05:00|35.44|35.29|35.27|35.12|35.45|35.3|35.12|34.97|329
1731769800000|2024-11-16 15:10:00|35.26|35.11|34.96|34.81|35.32|35.17|34.96|34.81|329
1731770100000|2024-11-16 15:15:00|34.95|34.8|35.19|35.04|35.23|35.08|34.95|34.8|294
1731770400000|2024-11-16 15:20:00|35.18|35.03|35.38|35.23|35.43|35.28|35.11|34.96|244
1731770700000|2024-11-16 15:25:00|35.39|35.24|35.04|34.89|35.42|35.27|35.02|34.87|255
1731771000000|2024-11-16 15:30:00|35.05|34.9|34.93|34.78|35.17|35.02|34.93|34.78|283
1731771300000|2024-11-16 15:35:00|34.91|34.76|34.88|34.73|35.08|34.93|34.83|34.68|315
1731771600000|2024-11-16 15:40:00|34.89|34.74|35.01|34.86|35.1|34.95|34.79|34.64|275
1731771900000|2024-11-16 15:45:00|35|34.85|34.52|34.37|35.02|34.87|34.52|34.37|267
1731772200000|2024-11-16 15:50:00|34.53|34.38|34.72|34.57|34.73|34.58|34.4|34.25|301
1731772500000|2024-11-16 15:55:00|34.73|34.58|34.65|34.5|34.74|34.59|34.61|34.46|147
1731772800000|2024-11-16 16:00:00|34.64|34.49|34.54|34.39|34.69|34.54|34.45|34.3|261
1731773100000|2024-11-16 16:05:00|34.55|34.4|34.45|34.3|34.61|34.46|34.41|34.26|311
1731773400000|2024-11-16 16:10:00|34.44|34.29|34.62|34.47|34.64|34.49|34.4|34.25|261
1731773700000|2024-11-16 16:15:00|34.63|34.48|34.81|34.66|34.81|34.66|34.62|34.47|235
1731774000000|2024-11-16 16:20:00|34.82|34.67|34.8|34.65|34.87|34.72|34.76|34.61|240
1731774300000|2024-11-16 16:25:00|34.81|34.66|34.74|34.59|34.81|34.66|34.7|34.55|155
1731774600000|2024-11-16 16:30:00|34.75|34.6|34.84|34.69|34.89|34.74|34.7|34.55|179
1731774900000|2024-11-16 16:35:00|34.83|34.68|34.83|34.68|34.85|34.7|34.74|34.59|186
1731775200000|2024-11-16 16:40:00|34.84|34.69|34.86|34.71|34.86|34.71|34.67|34.52|167
1731775500000|2024-11-16 16:45:00|34.85|34.7|34.88|34.73|34.89|34.74|34.65|34.5|207
1731775800000|2024-11-16 16:50:00|34.87|34.72|35.11|34.96|35.12|34.97|34.84|34.69|205
1731776100000|2024-11-16 16:55:00|35.1|34.95|34.97|34.82|35.12|34.97|34.94|34.79|153
1731776400000|2024-11-16 17:00:00|34.96|34.81|34.89|34.74|34.99|34.84|34.75|34.6|174
1731776700000|2024-11-16 17:05:00|34.9|34.75|34.98|34.83|35|34.85|34.88|34.73|226
1731777000000|2024-11-16 17:10:00|34.97|34.82|34.97|34.82|35|34.85|34.85|34.7|228
1731777300000|2024-11-16 17:15:00|34.98|34.83|34.87|34.72|34.98|34.83|34.84|34.69|202
1731777600000|2024-11-16 17:20:00|34.88|34.73|34.95|34.8|35|34.85|34.85|34.7|186
1731777900000|2024-11-16 17:25:00|34.96|34.81|35.08|34.93|35.14|34.99|34.95|34.8|152
1731778200000|2024-11-16 17:30:00|35.09|34.94|34.96|34.81|35.1|34.95|34.96|34.81|190
1731778500000|2024-11-16 17:35:00|34.95|34.8|35.06|34.91|35.06|34.91|34.95|34.8|159
1731778800000|2024-11-16 17:40:00|35.07|34.92|35.11|34.96|35.13|34.98|35.05|34.9|61
1731779100000|2024-11-16 17:45:00|35.12|34.97|35.1|34.95|35.12|34.97|35.06|34.91|82
1731779400000|2024-11-16 17:50:00|35.11|34.96|35.2|35.05|35.33|35.18|35.05|34.9|159
1731779700000|2024-11-16 17:55:00|35.19|35.04|35.11|34.96|35.19|35.04|35.08|34.93|111
1731780000000|2024-11-16 18:00:00|35.12|34.97|35.16|35.01|35.17|35.02|35.07|34.92|149
1731780300000|2024-11-16 18:05:00|35.17|35.02|35.18|35.03|35.2|35.05|35.13|34.98|94
1731780600000|2024-11-16 18:10:00|35.19|35.04|35.15|35|35.24|35.09|35.13|34.98|136
1731780900000|2024-11-16 18:15:00|35.16|35.01|35.25|35.1|35.28|35.13|35.13|34.98|127
1731781200000|2024-11-16 18:20:00|35.24|35.09|35.27|35.12|35.31|35.16|35.23|35.08|84
1731781500000|2024-11-16 18:25:00|35.28|35.13|35.27|35.12|35.32|35.17|35.23|35.08|127
1731781800000|2024-11-16 18:30:00|35.28|35.13|35.18|35.03|35.31|35.16|35.16|35.01|161
1731782100000|2024-11-16 18:35:00|35.19|35.04|35.17|35.02|35.19|35.04|35.12|34.97|105
1731782400000|2024-11-16 18:40:00|35.18|35.03|35.24|35.09|35.25|35.1|35.18|35.03|84
1731782700000|2024-11-16 18:45:00|35.25|35.1|35.39|35.24|35.4|35.25|35.25|35.1|122
1731783000000|2024-11-16 18:50:00|35.4|35.25|35.44|35.29|35.48|35.33|35.39|35.24|83
1731783300000|2024-11-16 18:55:00|35.43|35.28|35.33|35.18|35.47|35.32|35.33|35.18|64
1731783600000|2024-11-16 19:00:00|35.34|35.19|35.18|35.03|35.34|35.19|35.15|35|101
1731783900000|2024-11-16 19:05:00|35.19|35.04|35.33|35.18|35.34|35.19|35.19|35.04|120
1731784200000|2024-11-16 19:10:00|35.34|35.19|35.27|35.12|35.34|35.19|35.26|35.11|83
1731784500000|2024-11-16 19:15:00|35.28|35.13|35.13|34.98|35.28|35.13|35.13|34.98|117
1731784800000|2024-11-16 19:20:00|35.14|34.99|35.11|34.96|35.19|35.04|35.04|34.89|127
1731785100000|2024-11-16 19:25:00|35.12|34.97|35.1|34.95|35.12|34.97|35.07|34.92|85
1731785400000|2024-11-16 19:30:00|35.09|34.94|35.14|34.99|35.14|34.99|35.07|34.92|112
1731785700000|2024-11-16 19:35:00|35.15|35|35.19|35.04|35.27|35.12|35.13|34.98|104
1731786000000|2024-11-16 19:40:00|35.2|35.05|35.26|35.11|35.3|35.15|35.2|35.05|117
1731786300000|2024-11-16 19:45:00|35.27|35.12|35.22|35.07|35.28|35.13|35.2|35.05|108
1731786600000|2024-11-16 19:50:00|35.21|35.06|35.26|35.11|35.3|35.15|35.18|35.03|106
1731786900000|2024-11-16 19:55:00|35.27|35.12|35.31|35.16|35.31|35.16|35.23|35.08|50
1731787200000|2024-11-16 20:00:00|35.3|35.15|35.31|35.16|35.32|35.17|35.2|35.05|108
1731787500000|2024-11-16 20:05:00|35.3|35.15|35.26|35.11|35.34|35.19|35.26|35.11|111
1731787800000|2024-11-16 20:10:00|35.27|35.12|35.3|35.15|35.3|35.15|35.2|35.05|166
1731788100000|2024-11-16 20:15:00|35.31|35.16|35.24|35.09|35.39|35.24|35.23|35.08|175
1731788400000|2024-11-16 20:20:00|35.25|35.1|35.01|34.86|35.25|35.1|34.99|34.84|217
1731788700000|2024-11-16 20:25:00|35|34.85|34.83|34.68|35.01|34.86|34.82|34.67|204
1731789000000|2024-11-16 20:30:00|34.84|34.69|34.9|34.75|34.94|34.79|34.83|34.68|168
1731789300000|2024-11-16 20:35:00|34.91|34.76|35.01|34.86|35.04|34.89|34.9|34.75|201
1731789600000|2024-11-16 20:40:00|35.02|34.87|35.15|35|35.2|35.05|35.02|34.87|121
1731789900000|2024-11-16 20:45:00|35.16|35.01|35.29|35.14|35.3|35.15|35.13|34.98|167
1731790200000|2024-11-16 20:50:00|35.3|35.15|35.2|35.05|35.33|35.18|35.19|35.04|102
1731790500000|2024-11-16 20:55:00|35.21|35.06|35|34.85|35.26|35.11|34.93|34.78|161
1731790800000|2024-11-16 21:00:00|35.02|34.87|35.09|34.94|35.13|34.98|34.97|34.82|177
1731791100000|2024-11-16 21:05:00|35.1|34.95|35.18|35.03|35.2|35.05|35.07|34.92|156
1731791400000|2024-11-16 21:10:00|35.19|35.04|35.22|35.07|35.28|35.13|35.13|34.98|168
1731791700000|2024-11-16 21:15:00|35.21|35.06|35.17|35.02|35.26|35.11|35.12|34.97|170
1731792000000|2024-11-16 21:20:00|35.16|35.01|35.13|34.98|35.19|35.04|35.12|34.97|150
1731792300000|2024-11-16 21:25:00|35.12|34.97|35.23|35.08|35.23|35.08|35.12|34.97|154
1731792600000|2024-11-16 21:30:00|35.24|35.09|35.24|35.09|35.26|35.11|35.15|35|194
1731792900000|2024-11-16 21:35:00|35.25|35.1|35.23|35.08|35.26|35.11|35.18|35.03|103
1731793200000|2024-11-16 21:40:00|35.24|35.09|35.28|35.13|35.37|35.22|35.23|35.08|143
1731793500000|2024-11-16 21:45:00|35.27|35.12|35.13|34.98|35.3|35.15|35.13|34.98|134
1731793800000|2024-11-16 21:50:00|35.12|34.97|35.25|35.1|35.25|35.1|35.12|34.97|117
1731794100000|2024-11-16 21:55:00|35.26|35.11|35.26|35.11|35.32|35.17|35.24|35.09|111
1731794400000|2024-11-16 22:00:00|35.27|35.12|35.29|35.14|35.31|35.16|35.26|35.11|113
1731794700000|2024-11-16 22:05:00|35.3|35.15|35.23|35.08|35.35|35.2|35.21|35.06|136
1731795000000|2024-11-16 22:10:00|35.24|35.09|35.33|35.18|35.33|35.18|35.23|35.08|134
1731795300000|2024-11-16 22:15:00|35.34|35.19|35.43|35.28|35.49|35.34|35.34|35.19|124
1731795600000|2024-11-16 22:20:00|35.42|35.27|35.42|35.27|35.44|35.29|35.39|35.24|55
1731795900000|2024-11-16 22:25:00|35.41|35.26|35.4|35.25|35.43|35.28|35.39|35.24|68
1731796200000|2024-11-16 22:30:00|35.39|35.24|35.3|35.15|35.4|35.25|35.25|35.1|135
1731796500000|2024-11-16 22:35:00|35.31|35.16|35.31|35.16|35.35|35.2|35.3|35.15|59
1731796800000|2024-11-16 22:40:00|35.32|35.17|35.42|35.27|35.42|35.27|35.29|35.14|43
1731797100000|2024-11-16 22:45:00|35.43|35.28|35.34|35.19|35.43|35.28|35.33|35.18|36
1731797400000|2024-11-16 22:50:00|35.33|35.18|35.19|35.04|35.34|35.19|35.17|35.02|99
1731797700000|2024-11-16 22:55:00|35.2|35.05|34.93|34.78|35.2|35.05|34.93|34.78|138
1731798000000|2024-11-16 23:00:00|34.94|34.79|34.93|34.78|35.01|34.86|34.81|34.66|273
1731798300000|2024-11-16 23:05:00|34.94|34.79|35.14|34.99|35.14|34.99|34.92|34.77|228
1731798600000|2024-11-16 23:10:00|35.15|35|35.21|35.06|35.25|35.1|35.13|34.98|150
1731798900000|2024-11-16 23:15:00|35.22|35.07|35.13|34.98|35.23|35.08|35.08|34.93|168
1731799200000|2024-11-16 23:20:00|35.12|34.97|35.11|34.96|35.18|35.03|35.04|34.89|171
1731799500000|2024-11-16 23:25:00|35.12|34.97|35.17|35.02|35.22|35.07|35.09|34.94|187
1731799800000|2024-11-16 23:30:00|35.18|35.03|35.33|35.18|35.33|35.18|35.18|35.03|123
1731800100000|2024-11-16 23:35:00|35.34|35.19|35.31|35.16|35.42|35.27|35.3|35.15|140
1731800400000|2024-11-16 23:40:00|35.32|35.17|35.12|34.97|35.33|35.18|35.11|34.96|160
1731800700000|2024-11-16 23:45:00|35.13|34.98|35.16|35.01|35.21|35.06|35.08|34.93|155
1731801000000|2024-11-16 23:50:00|35.17|35.02|35.18|35.03|35.25|35.1|35.16|35.01|91
1731801300000|2024-11-16 23:55:00|35.19|35.04|35.21|35.06|35.24|35.09|35.13|34.98|120
1731801600000|2024-11-17 00:00:00|35.22|35.07|35.14|34.99|35.26|35.11|35.07|34.92|180
1731801900000|2024-11-17 00:05:00|35.15|35|35.14|34.99|35.24|35.09|35.05|34.9|238
1731802200000|2024-11-17 00:10:00|35.15|35|34.95|34.8|35.18|35.03|34.95|34.8|197
1731802500000|2024-11-17 00:15:00|34.96|34.81|35.11|34.96|35.12|34.97|34.96|34.81|180
1731802800000|2024-11-17 00:20:00|35.12|34.97|35.16|35.01|35.21|35.06|35.08|34.93|214
1731803100000|2024-11-17 00:25:00|35.17|35.02|35.24|35.09|35.3|35.15|35.13|34.98|170
1731803400000|2024-11-17 00:30:00|35.23|35.08|35|34.85|35.23|35.08|35|34.85|246
1731803700000|2024-11-17 00:35:00|35.01|34.86|35.06|34.91|35.11|34.96|34.94|34.79|210
1731804000000|2024-11-17 00:40:00|35.05|34.9|35.06|34.91|35.2|35.05|35.01|34.86|212
1731804300000|2024-11-17 00:45:00|35.05|34.9|35.22|35.07|35.24|35.09|35.04|34.89|171
1731804600000|2024-11-17 00:50:00|35.23|35.08|35.35|35.2|35.36|35.21|35.23|35.08|105
1731804900000|2024-11-17 00:55:00|35.34|35.19|35.47|35.32|35.55|35.4|35.34|35.19|168
1731805200000|2024-11-17 01:00:00|35.46|35.31|35.37|35.22|35.5|35.35|35.37|35.22|171
1731805500000|2024-11-17 01:05:00|35.38|35.23|35.46|35.31|35.48|35.33|35.26|35.11|169
1731805800000|2024-11-17 01:10:00|35.45|35.3|35.43|35.28|35.5|35.35|35.39|35.24|137
1731806100000|2024-11-17 01:15:00|35.44|35.29|35.63|35.48|35.64|35.49|35.44|35.29|153
1731806400000|2024-11-17 01:20:00|35.62|35.47|35.79|35.64|35.79|35.64|35.61|35.46|158
1731806700000|2024-11-17 01:25:00|35.78|35.63|35.55|35.4|35.78|35.63|35.54|35.39|206
1731807000000|2024-11-17 01:30:00|35.54|35.39|34.96|34.81|35.54|35.39|34.91|34.76|286
1731807300000|2024-11-17 01:35:00|34.97|34.82|34.8|34.65|35.08|34.93|34.8|34.65|255
1731807600000|2024-11-17 01:40:00|34.81|34.66|34.56|34.41|34.81|34.66|34.56|34.41|284
1731807900000|2024-11-17 01:45:00|34.57|34.42|34.5|34.35|34.82|34.67|34.47|34.32|295
1731808200000|2024-11-17 01:50:00|34.51|34.36|34.31|34.16|34.58|34.43|34.29|34.14|350
1731808500000|2024-11-17 01:55:00|34.3|34.15|34.38|34.23|34.43|34.28|34.17|34.02|273
1731808800000|2024-11-17 02:00:00|34.39|34.24|34.07|33.92|34.41|34.26|34.07|33.92|251
1731809100000|2024-11-17 02:05:00|34.08|33.93|33.78|33.63|34.1|33.95|33.5|33.35|360
1731809400000|2024-11-17 02:10:00|33.76|33.61|33.25|33.1|33.8|33.65|33.25|33.1|431
1731809700000|2024-11-17 02:15:00|33.24|33.09|33.92|33.77|33.93|33.78|33.18|33.03|287
1731810000000|2024-11-17 02:20:00|33.93|33.78|33.97|33.82|34.14|33.99|33.92|33.77|303
1731810300000|2024-11-17 02:25:00|33.98|33.83|33.97|33.82|34.1|33.95|33.89|33.74|298
1731810600000|2024-11-17 02:30:00|33.95|33.8|33.75|33.6|34.08|33.93|33.68|33.53|317
1731810900000|2024-11-17 02:35:00|33.74|33.59|33.77|33.62|33.81|33.66|33.66|33.51|292
1731811200000|2024-11-17 02:40:00|33.76|33.61|34.06|33.91|34.07|33.92|33.71|33.56|264
1731811500000|2024-11-17 02:45:00|34.07|33.92|34.17|34.02|34.17|34.02|33.96|33.81|185
1731811800000|2024-11-17 02:50:00|34.18|34.03|34.11|33.96|34.23|34.08|34.08|33.93|170
1731812100000|2024-11-17 02:55:00|34.1|33.95|34.18|34.03|34.28|34.13|34.07|33.92|141
1731812400000|2024-11-17 03:00:00|34.19|34.04|34.22|34.07|34.25|34.1|34.11|33.96|185
1731812700000|2024-11-17 03:05:00|34.23|34.08|34.15|34|34.28|34.13|34.08|33.93|141
1731813000000|2024-11-17 03:10:00|34.16|34.01|33.88|33.73|34.21|34.06|33.87|33.72|203
1731813300000|2024-11-17 03:15:00|33.89|33.74|34|33.85|34.02|33.87|33.88|33.73|197
1731813600000|2024-11-17 03:20:00|34.01|33.86|34.04|33.89|34.08|33.93|33.99|33.84|192
1731813900000|2024-11-17 03:25:00|34.05|33.9|34.16|34.01|34.18|34.03|34.03|33.88|126
1731814200000|2024-11-17 03:30:00|34.17|34.02|34.33|34.18|34.33|34.18|34.17|34.02|121
1731814500000|2024-11-17 03:35:00|34.32|34.17|34.35|34.2|34.42|34.27|34.29|34.14|129
1731814800000|2024-11-17 03:40:00|34.34|34.19|34.28|34.13|34.35|34.2|34.23|34.08|127
1731815100000|2024-11-17 03:45:00|34.27|34.12|34.34|34.19|34.35|34.2|34.25|34.1|168
1731815400000|2024-11-17 03:50:00|34.33|34.18|34.39|34.24|34.42|34.27|34.3|34.15|179
1731815700000|2024-11-17 03:55:00|34.4|34.25|34.49|34.34|34.51|34.36|34.38|34.23|155
1731816000000|2024-11-17 04:00:00|34.48|34.33|34.45|34.3|34.55|34.4|34.43|34.28|156
1731816300000|2024-11-17 04:05:00|34.44|34.29|34.63|34.48|34.63|34.48|34.35|34.2|206
1731816600000|2024-11-17 04:10:00|34.62|34.47|34.52|34.37|34.69|34.54|34.44|34.29|217
1731816900000|2024-11-17 04:15:00|34.53|34.38|35.26|35.11|35.26|35.11|34.52|34.37|242
1731817200000|2024-11-17 04:20:00|35.27|35.12|35.82|35.67|35.82|35.67|35.21|35.06|283
1731817500000|2024-11-17 04:25:00|35.81|35.66|35.89|35.74|35.92|35.77|35.69|35.54|321
1731817800000|2024-11-17 04:30:00|35.88|35.73|35.91|35.76|35.97|35.82|35.84|35.69|257
1731818100000|2024-11-17 04:35:00|35.92|35.77|36.25|36.1|36.32|36.17|35.89|35.74|282
1731818400000|2024-11-17 04:40:00|36.26|36.11|36.39|36.24|36.43|36.28|36.22|36.07|311
1731818700000|2024-11-17 04:45:00|36.4|36.25|35.88|35.73|36.46|36.31|35.81|35.66|249
1731819000000|2024-11-17 04:50:00|35.87|35.72|35.58|35.43|35.89|35.74|35.56|35.41|136
1731819300000|2024-11-17 04:55:00|35.59|35.44|35.6|35.45|35.66|35.51|35.44|35.29|198
1731819600000|2024-11-17 05:00:00|35.59|35.44|35.98|35.83|36.02|35.87|35.58|35.43|286
1731819900000|2024-11-17 05:05:00|36|35.85|36.39|36.24|36.43|36.28|36|35.85|341
1731820200000|2024-11-17 05:10:00|36.38|36.23|36.29|36.14|36.49|36.34|36.22|36.07|248
1731820500000|2024-11-17 05:15:00|36.3|36.15|35.98|35.83|36.33|36.18|35.98|35.83|253
1731820800000|2024-11-17 05:20:00|35.99|35.84|36.28|36.13|36.32|36.17|35.96|35.81|248
1731821100000|2024-11-17 05:25:00|36.29|36.14|36.43|36.28|36.52|36.37|36.28|36.13|222
1731821400000|2024-11-17 05:30:00|36.42|36.27|36.19|36.04|36.46|36.31|36.17|36.02|187
1731821700000|2024-11-17 05:35:00|36.2|36.05|35.94|35.79|36.2|36.05|35.93|35.78|178
1731822000000|2024-11-17 05:40:00|35.93|35.78|36.02|35.87|36.08|35.93|35.93|35.78|221
1731822300000|2024-11-17 05:45:00|36.03|35.88|36.12|35.97|36.2|36.05|35.93|35.78|236
1731822600000|2024-11-17 05:50:00|36.11|35.96|36.29|36.14|36.39|36.24|36.11|35.96|207
1731822900000|2024-11-17 05:55:00|36.3|36.15|36.52|36.37|36.54|36.39|36.22|36.07|212
1731823200000|2024-11-17 06:00:00|36.53|36.38|36.66|36.51|36.76|36.61|36.52|36.37|224
1731823500000|2024-11-17 06:05:00|36.65|36.5|36.47|36.32|36.67|36.52|36.38|36.23|207
1731823800000|2024-11-17 06:10:00|36.48|36.33|36.43|36.28|36.5|36.35|36.34|36.19|146
1731824100000|2024-11-17 06:15:00|36.42|36.27|36.76|36.61|36.8|36.65|36.42|36.27|238
1731824400000|2024-11-17 06:20:00|36.77|36.62|36.61|36.46|36.81|36.66|36.6|36.45|191
1731824700000|2024-11-17 06:25:00|36.6|36.45|36.76|36.61|36.81|36.66|36.58|36.43|208
1731825000000|2024-11-17 06:30:00|36.77|36.62|36.52|36.37|36.8|36.65|36.48|36.33|179
1731825300000|2024-11-17 06:35:00|36.51|36.36|36.53|36.38|36.63|36.48|36.5|36.35|169
1731825600000|2024-11-17 06:40:00|36.52|36.37|36.78|36.63|36.79|36.64|36.51|36.36|200
1731825900000|2024-11-17 06:45:00|36.77|36.62|36.72|36.57|36.83|36.68|36.61|36.46|211
1731826200000|2024-11-17 06:50:00|36.73|36.58|36.79|36.64|36.9|36.75|36.72|36.57|159
1731826500000|2024-11-17 06:55:00|36.8|36.65|36.57|36.42|36.8|36.65|36.57|36.42|114
1731826800000|2024-11-17 07:00:00|36.56|36.41|36.55|36.4|36.74|36.59|36.53|36.38|187
1731827100000|2024-11-17 07:05:00|36.54|36.39|36.43|36.28|36.66|36.51|36.4|36.25|214
1731827400000|2024-11-17 07:10:00|36.42|36.27|36.35|36.2|36.51|36.36|36.35|36.2|182
1731827700000|2024-11-17 07:15:00|36.37|36.22|36.26|36.11|36.45|36.3|36.26|36.11|176
1731828000000|2024-11-17 07:20:00|36.27|36.12|36.5|36.35|36.54|36.39|36.26|36.11|152
1731828300000|2024-11-17 07:25:00|36.49|36.34|36.43|36.28|36.54|36.39|36.43|36.28|140
1731828600000|2024-11-17 07:30:00|36.44|36.29|36.74|36.59|36.84|36.69|36.42|36.27|186
1731828900000|2024-11-17 07:35:00|36.73|36.58|36.89|36.74|36.89|36.74|36.69|36.54|158
1731829200000|2024-11-17 07:40:00|36.9|36.75|36.82|36.67|36.9|36.75|36.8|36.65|129
1731829500000|2024-11-17 07:45:00|36.81|36.66|36.62|36.47|36.82|36.67|36.58|36.43|175
1731829800000|2024-11-17 07:50:00|36.61|36.46|36.65|36.5|36.71|36.56|36.59|36.44|129
1731830100000|2024-11-17 07:55:00|36.64|36.49|36.59|36.44|36.69|36.54|36.58|36.43|135
1731830400000|2024-11-17 08:00:00|36.58|36.43|36.59|36.44|36.63|36.48|36.54|36.39|129
1731830700000|2024-11-17 08:05:00|36.6|36.45|36.67|36.52|36.81|36.66|36.59|36.44|176
1731831000000|2024-11-17 08:10:00|36.68|36.53|36.65|36.5|36.68|36.53|36.53|36.38|133
1731831300000|2024-11-17 08:15:00|36.64|36.49|36.55|36.4|36.72|36.57|36.44|36.29|210
1731831600000|2024-11-17 08:20:00|36.56|36.41|36.46|36.31|36.62|36.47|36.45|36.3|215
1731831900000|2024-11-17 08:25:00|36.47|36.32|36.48|36.33|36.49|36.34|36.42|36.27|169
1731832200000|2024-11-17 08:30:00|36.47|36.32|36.49|36.34|36.52|36.37|36.34|36.19|177
1731832500000|2024-11-17 08:35:00|36.48|36.33|36.59|36.44|36.59|36.44|36.44|36.29|166
1731832800000|2024-11-17 08:40:00|36.58|36.43|36.65|36.5|36.82|36.67|36.56|36.41|183
1731833100000|2024-11-17 08:45:00|36.66|36.51|36.53|36.38|36.68|36.53|36.52|36.37|188
1731833400000|2024-11-17 08:50:00|36.52|36.37|36.73|36.58|36.92|36.77|36.5|36.35|287
1731833700000|2024-11-17 08:55:00|36.72|36.57|36.82|36.67|36.86|36.71|36.69|36.54|169
1731834000000|2024-11-17 09:00:00|36.81|36.66|36.73|36.58|36.88|36.73|36.71|36.56|159
1731834300000|2024-11-17 09:05:00|36.72|36.57|36.65|36.5|36.73|36.58|36.64|36.49|94
1731834600000|2024-11-17 09:10:00|36.64|36.49|36.51|36.36|36.66|36.51|36.5|36.35|175
1731834900000|2024-11-17 09:15:00|36.5|36.35|36.47|36.32|36.52|36.37|36.44|36.29|151
1731835200000|2024-11-17 09:20:00|36.46|36.31|36.48|36.33|36.51|36.36|36.43|36.28|129
1731835500000|2024-11-17 09:25:00|36.49|36.34|36.54|36.39|36.57|36.42|36.48|36.33|111
1731835800000|2024-11-17 09:30:00|36.53|36.38|36.54|36.39|36.57|36.42|36.33|36.18|149
1731836100000|2024-11-17 09:35:00|36.53|36.38|36.61|36.46|36.68|36.53|36.52|36.37|136
1731836400000|2024-11-17 09:40:00|36.6|36.45|36.54|36.39|36.66|36.51|36.54|36.39|143
1731836700000|2024-11-17 09:45:00|36.53|36.38|36.41|36.26|36.58|36.43|36.39|36.24|121
1731837000000|2024-11-17 09:50:00|36.4|36.25|36.47|36.32|36.53|36.38|36.4|36.25|97
1731837300000|2024-11-17 09:55:00|36.46|36.31|36.54|36.39|36.55|36.4|36.46|36.31|93
1731837600000|2024-11-17 10:00:00|36.55|36.4|36.7|36.55|36.7|36.55|36.52|36.37|123
1731837900000|2024-11-17 10:05:00|36.71|36.56|36.71|36.56|36.73|36.58|36.56|36.41|172
1731838200000|2024-11-17 10:10:00|36.72|36.57|36.82|36.67|36.82|36.67|36.71|36.56|118
1731838500000|2024-11-17 10:15:00|36.81|36.66|36.9|36.75|36.91|36.76|36.81|36.66|109
1731838800000|2024-11-17 10:20:00|36.89|36.74|36.8|36.65|36.9|36.75|36.7|36.55|156
1731839100000|2024-11-17 10:25:00|36.81|36.66|36.88|36.73|36.91|36.76|36.79|36.64|139
1731839400000|2024-11-17 10:30:00|36.87|36.72|36.9|36.75|36.98|36.83|36.85|36.7|123
1731839700000|2024-11-17 10:35:00|36.91|36.76|37.14|36.99|37.15|37|36.9|36.75|130
1731840000000|2024-11-17 10:40:00|37.15|37|37.04|36.89|37.23|37.08|37.02|36.87|173
1731840300000|2024-11-17 10:45:00|37.03|36.88|37.1|36.95|37.16|37.01|36.91|36.76|145
1731840600000|2024-11-17 10:50:00|37.09|36.94|37.01|36.86|37.19|37.04|37.01|36.86|157
1731840900000|2024-11-17 10:55:00|37.02|36.87|37.26|37.11|37.3|37.15|36.98|36.83|203
1731841200000|2024-11-17 11:00:00|37.27|37.12|37.08|36.93|37.34|37.19|37.03|36.88|259
1731841500000|2024-11-17 11:05:00|37.07|36.92|36.9|36.75|37.26|37.11|36.84|36.69|232
1731841800000|2024-11-17 11:10:00|36.89|36.74|36.66|36.51|36.91|36.76|36.61|36.46|232
1731842100000|2024-11-17 11:15:00|36.67|36.52|36.71|36.56|36.76|36.61|36.57|36.42|249
1731842400000|2024-11-17 11:20:00|36.72|36.57|36.76|36.61|36.92|36.77|36.69|36.54|226
1731842700000|2024-11-17 11:25:00|36.77|36.62|36.73|36.58|36.78|36.63|36.7|36.55|130
1731843000000|2024-11-17 11:30:00|36.72|36.57|36.67|36.52|36.73|36.58|36.62|36.47|135
1731843300000|2024-11-17 11:35:00|36.66|36.51|36.54|36.39|36.74|36.59|36.53|36.38|153
1731843600000|2024-11-17 11:40:00|36.55|36.4|36.5|36.35|36.57|36.42|36.48|36.33|159
1731843900000|2024-11-17 11:45:00|36.49|36.34|36.49|36.34|36.51|36.36|36.4|36.25|144
1731844200000|2024-11-17 11:50:00|36.48|36.33|36.59|36.44|36.62|36.47|36.46|36.31|198
1731844500000|2024-11-17 11:55:00|36.58|36.43|36.41|36.26|36.6|36.45|36.37|36.22|168
1731844800000|2024-11-17 12:00:00|36.42|36.27|36.56|36.41|36.58|36.43|36.33|36.18|258
1731845100000|2024-11-17 12:05:00|36.57|36.42|36.43|36.28|36.61|36.46|36.43|36.28|196
1731845400000|2024-11-17 12:10:00|36.42|36.27|36.39|36.24|36.55|36.4|36.35|36.2|203
1731845700000|2024-11-17 12:15:00|36.38|36.23|36.57|36.42|36.58|36.43|36.29|36.14|217
1731846000000|2024-11-17 12:20:00|36.58|36.43|36.5|36.35|36.62|36.47|36.5|36.35|142
1731846300000|2024-11-17 12:25:00|36.51|36.36|36.49|36.34|36.66|36.51|36.47|36.32|132
1731846600000|2024-11-17 12:30:00|36.48|36.33|36.53|36.38|36.58|36.43|36.47|36.32|91
1731846900000|2024-11-17 12:35:00|36.52|36.37|36.54|36.39|36.55|36.4|36.39|36.24|149
1731847200000|2024-11-17 12:40:00|36.55|36.4|36.76|36.61|36.76|36.61|36.53|36.38|108
1731847500000|2024-11-17 12:45:00|36.75|36.6|36.88|36.73|36.89|36.74|36.74|36.59|124
1731847800000|2024-11-17 12:50:00|36.89|36.74|37|36.85|37.03|36.88|36.88|36.73|121
1731848100000|2024-11-17 12:55:00|37.01|36.86|37.04|36.89|37.05|36.9|37|36.85|107
1731848400000|2024-11-17 13:00:00|37.05|36.9|37.05|36.9|37.1|36.95|36.99|36.84|146
1731848700000|2024-11-17 13:05:00|37.04|36.89|36.88|36.73|37.04|36.89|36.87|36.72|165
1731849000000|2024-11-17 13:10:00|36.87|36.72|36.85|36.7|36.98|36.83|36.84|36.69|173
1731849300000|2024-11-17 13:15:00|36.84|36.69|36.61|36.46|36.84|36.69|36.6|36.45|200
1731849600000|2024-11-17 13:20:00|36.6|36.45|36.54|36.39|36.7|36.55|36.54|36.39|165
1731849900000|2024-11-17 13:25:00|36.55|36.4|36.63|36.48|36.69|36.54|36.54|36.39|134
1731850200000|2024-11-17 13:30:00|36.64|36.49|36.54|36.39|36.72|36.57|36.52|36.37|203
1731850500000|2024-11-17 13:35:00|36.55|36.4|36.37|36.22|36.61|36.46|36.34|36.19|253
1731850800000|2024-11-17 13:40:00|36.36|36.21|36.37|36.22|36.52|36.37|36.31|36.16|259
1731851100000|2024-11-17 13:45:00|36.38|36.23|36.43|36.28|36.46|36.31|36.28|36.13|188
1731851400000|2024-11-17 13:50:00|36.44|36.29|36.5|36.35|36.5|36.35|36.4|36.25|161
1731851700000|2024-11-17 13:55:00|36.51|36.36|36.5|36.35|36.51|36.36|36.42|36.27|124
1731852000000|2024-11-17 14:00:00|36.49|36.34|36.7|36.55|36.73|36.58|36.47|36.32|171
1731852300000|2024-11-17 14:05:00|36.69|36.54|36.7|36.55|36.78|36.63|36.61|36.46|147
1731852600000|2024-11-17 14:10:00|36.71|36.56|36.74|36.59|36.74|36.59|36.58|36.43|133
1731852900000|2024-11-17 14:15:00|36.73|36.58|36.56|36.41|36.78|36.63|36.48|36.33|135
1731853200000|2024-11-17 14:20:00|36.57|36.42|36.48|36.33|36.64|36.49|36.43|36.28|201
1731853500000|2024-11-17 14:25:00|36.47|36.32|36.33|36.18|36.48|36.33|36.29|36.14|160
1731853800000|2024-11-17 14:30:00|36.32|36.17|36.38|36.23|36.4|36.25|36.17|36.02|212
1731854100000|2024-11-17 14:35:00|36.39|36.24|36.46|36.31|36.48|36.33|36.34|36.19|186
1731854400000|2024-11-17 14:40:00|36.47|36.32|36.48|36.33|36.5|36.35|36.41|36.26|134
1731854700000|2024-11-17 14:45:00|36.49|36.34|36.41|36.26|36.53|36.38|36.37|36.22|125
1731855000000|2024-11-17 14:50:00|36.42|36.27|36.55|36.4|36.58|36.43|36.42|36.27|131
1731855300000|2024-11-17 14:55:00|36.54|36.39|36.55|36.4|36.61|36.46|36.5|36.35|96
1731855600000|2024-11-17 15:00:00|36.56|36.41|36.37|36.22|36.66|36.51|36.35|36.2|162
1731855900000|2024-11-17 15:05:00|36.38|36.23|36.54|36.39|36.55|36.4|36.38|36.23|160
1731856200000|2024-11-17 15:10:00|36.53|36.38|36.68|36.53|36.72|36.57|36.53|36.38|141
1731856500000|2024-11-17 15:15:00|36.67|36.52|36.65|36.5|36.73|36.58|36.62|36.47|91
1731856800000|2024-11-17 15:20:00|36.64|36.49|36.71|36.56|36.73|36.58|36.63|36.48|112
1731857100000|2024-11-17 15:25:00|36.7|36.55|36.67|36.52|36.74|36.59|36.64|36.49|98
1731857400000|2024-11-17 15:30:00|36.68|36.53|36.73|36.58|36.76|36.61|36.61|36.46|136
1731857700000|2024-11-17 15:35:00|36.72|36.57|36.79|36.64|36.8|36.65|36.63|36.48|121
1731858000000|2024-11-17 15:40:00|36.78|36.63|36.71|36.56|36.8|36.65|36.66|36.51|109
1731858300000|2024-11-17 15:45:00|36.72|36.57|36.66|36.51|36.81|36.66|36.66|36.51|111
1731858600000|2024-11-17 15:50:00|36.65|36.5|36.49|36.34|36.65|36.5|36.45|36.3|99
1731858900000|2024-11-17 15:55:00|36.5|36.35|36.64|36.49|36.65|36.5|36.5|36.35|109
1731859200000|2024-11-17 16:00:00|36.65|36.5|36.47|36.32|36.76|36.61|36.47|36.32|173
1731859500000|2024-11-17 16:05:00|36.46|36.31|36.51|36.36|36.61|36.46|36.41|36.26|214
1731859800000|2024-11-17 16:10:00|36.52|36.37|36.59|36.44|36.62|36.47|36.49|36.34|158
1731860100000|2024-11-17 16:15:00|36.58|36.43|36.58|36.43|36.66|36.51|36.5|36.35|163
1731860400000|2024-11-17 16:20:00|36.59|36.44|36.4|36.25|36.62|36.47|36.38|36.23|154
1731860700000|2024-11-17 16:25:00|36.39|36.24|36.38|36.23|36.46|36.31|36.38|36.23|103
1731861000000|2024-11-17 16:30:00|36.37|36.22|36.25|36.1|36.41|36.26|36.23|36.08|135
1731861300000|2024-11-17 16:35:00|36.26|36.11|36.19|36.04|36.26|36.11|36.15|36|111
1731861600000|2024-11-17 16:40:00|36.18|36.03|36.02|35.87|36.21|36.06|35.99|35.84|170
1731861900000|2024-11-17 16:45:00|36.03|35.88|36.22|36.07|36.23|36.08|36.01|35.86|173
1731862200000|2024-11-17 16:50:00|36.21|36.06|36.33|36.18|36.35|36.2|36.21|36.06|101
1731862500000|2024-11-17 16:55:00|36.32|36.17|36.35|36.2|36.45|36.3|36.32|36.17|150
1731862800000|2024-11-17 17:00:00|36.34|36.19|36.27|36.12|36.36|36.21|36.26|36.11|105
1731863100000|2024-11-17 17:05:00|36.28|36.13|36.38|36.23|36.41|36.26|36.25|36.1|144
1731863400000|2024-11-17 17:10:00|36.37|36.22|36.07|35.92|36.38|36.23|36.07|35.92|95
1731863700000|2024-11-17 17:15:00|36.06|35.91|35.94|35.79|36.06|35.91|35.87|35.72|179
1731864000000|2024-11-17 17:20:00|35.93|35.78|36.03|35.88|36.04|35.89|35.9|35.75|182
1731864300000|2024-11-17 17:25:00|36.04|35.89|36.04|35.89|36.1|35.95|35.98|35.83|145
1731864600000|2024-11-17 17:30:00|36.05|35.9|36.09|35.94|36.11|35.96|36|35.85|121
1731864900000|2024-11-17 17:35:00|36.1|35.95|36.06|35.91|36.13|35.98|36.05|35.9|115
1731865200000|2024-11-17 17:40:00|36.05|35.9|36.1|35.95|36.1|35.95|35.97|35.82|117
1731865500000|2024-11-17 17:45:00|36.11|35.96|36.05|35.9|36.11|35.96|35.99|35.84|131
1731865800000|2024-11-17 17:50:00|36.06|35.91|36.12|35.97|36.12|35.97|36.02|35.87|91
1731866100000|2024-11-17 17:55:00|36.11|35.96|36.03|35.88|36.17|36.02|36.02|35.87|114
1731866400000|2024-11-17 18:00:00|36.02|35.87|35.97|35.82|36.06|35.91|35.93|35.78|101
1731866700000|2024-11-17 18:05:00|35.96|35.81|35.79|35.64|35.96|35.81|35.78|35.63|95
1731867000000|2024-11-17 18:10:00|35.78|35.63|35.78|35.63|35.81|35.66|35.7|35.55|131
1731867300000|2024-11-17 18:15:00|35.77|35.62|35.64|35.49|35.78|35.63|35.57|35.42|139
1731867600000|2024-11-17 18:20:00|35.63|35.48|35.46|35.31|35.64|35.49|35.44|35.29|109
1731867900000|2024-11-17 18:25:00|35.45|35.3|35.36|35.21|35.45|35.3|35.33|35.18|127
1731868200000|2024-11-17 18:30:00|35.37|35.22|35.37|35.22|35.46|35.31|35.35|35.2|136
1731868500000|2024-11-17 18:35:00|35.38|35.23|35.38|35.23|35.46|35.31|35.36|35.21|95
1731868800000|2024-11-17 18:40:00|35.39|35.24|35.49|35.34|35.5|35.35|35.36|35.21|128
1731869100000|2024-11-17 18:45:00|35.5|35.35|35.25|35.1|35.51|35.36|35.24|35.09|148
1731869400000|2024-11-17 18:50:00|35.26|35.11|35.21|35.06|35.26|35.11|35.18|35.03|126
1731869700000|2024-11-17 18:55:00|35.2|35.05|35.14|34.99|35.21|35.06|35.14|34.99|90
1731870000000|2024-11-17 19:00:00|35.13|34.98|35.18|35.03|35.21|35.06|35.1|34.95|170
1731870300000|2024-11-17 19:05:00|35.17|35.02|35.05|34.9|35.17|35.02|35.01|34.86|122
1731870600000|2024-11-17 19:10:00|35.06|34.91|35.09|34.94|35.16|35.01|35.02|34.87|175
1731870900000|2024-11-17 19:15:00|35.08|34.93|34.99|34.84|35.12|34.97|34.95|34.8|189
1731871200000|2024-11-17 19:20:00|34.98|34.83|34.85|34.7|34.98|34.83|34.85|34.7|111
1731871500000|2024-11-17 19:25:00|34.84|34.69|34.96|34.81|34.97|34.82|34.83|34.68|168
1731871800000|2024-11-17 19:30:00|34.97|34.82|35.18|35.03|35.18|35.03|34.93|34.78|180
1731872100000|2024-11-17 19:35:00|35.17|35.02|35.14|34.99|35.19|35.04|35.06|34.91|138
1731872400000|2024-11-17 19:40:00|35.13|34.98|35.22|35.07|35.22|35.07|35.09|34.94|82
1731872700000|2024-11-17 19:45:00|35.21|35.06|35.41|35.26|35.41|35.26|35.19|35.04|149
1731873000000|2024-11-17 19:50:00|35.42|35.27|35.41|35.26|35.43|35.28|35.37|35.22|88
1731873300000|2024-11-17 19:55:00|35.42|35.27|35.34|35.19|35.49|35.34|35.32|35.17|87
1731873600000|2024-11-17 20:00:00|35.35|35.2|35.48|35.33|35.5|35.35|35.33|35.18|109
1731873900000|2024-11-17 20:05:00|35.47|35.32|35.62|35.47|35.63|35.48|35.43|35.28|181
1731874200000|2024-11-17 20:10:00|35.61|35.46|35.59|35.44|35.63|35.48|35.56|35.41|107
1731874500000|2024-11-17 20:15:00|35.58|35.43|35.6|35.45|35.63|35.48|35.52|35.37|114
1731874800000|2024-11-17 20:20:00|35.59|35.44|35.36|35.21|35.6|35.45|35.34|35.19|153
1731875100000|2024-11-17 20:25:00|35.35|35.2|35.26|35.11|35.37|35.22|35.11|34.96|203
1731875400000|2024-11-17 20:30:00|35.25|35.1|35.33|35.18|35.39|35.24|35.1|34.95|200
1731875700000|2024-11-17 20:35:00|35.34|35.19|35.41|35.26|35.47|35.32|35.31|35.16|178
1731876000000|2024-11-17 20:40:00|35.42|35.27|35.68|35.03|35.72|35.32|35.42|35.02|137
1731876300000|2024-11-17 20:45:00|35.67|35.02|35.62|34.97|35.69|35.04|35.61|34.96|125
1731876600000|2024-11-17 20:50:00|35.63|34.98|35.5|34.85|35.63|34.98|35.48|34.83|144
1731876900000|2024-11-17 20:55:00|35.49|34.84|35.51|34.86|35.52|34.87|35.46|34.81|100
1731877200000|2024-11-17 21:00:00|35.52|34.87|35.58|34.93|35.58|34.93|35.46|34.81|119
1731877500000|2024-11-17 21:05:00|35.59|34.94|35.44|34.79|35.64|34.99|35.44|34.79|118
1731877800000|2024-11-17 21:10:00|35.45|34.8|35.33|34.68|35.46|34.81|35.33|34.68|86
1731878100000|2024-11-17 21:15:00|35.34|34.69|35.37|34.72|35.4|34.75|35.2|34.55|157
1731878400000|2024-11-17 21:20:00|35.38|34.73|35.7|35.05|35.71|35.06|35.36|34.71|198
1731878700000|2024-11-17 21:25:00|35.71|35.06|35.73|35.08|35.82|35.17|35.7|35.05|174
1731879000000|2024-11-17 21:30:00|35.72|35.07|35.62|34.97|35.74|35.09|35.55|34.9|220
1731879300000|2024-11-17 21:35:00|35.61|34.96|35.42|34.77|35.62|34.97|35.37|34.72|120
1731879600000|2024-11-17 21:40:00|35.41|34.76|35.36|34.71|35.44|34.79|35.31|34.66|142
1731879900000|2024-11-17 21:45:00|35.35|34.7|35.32|34.67|35.39|34.74|35.29|34.64|194
1731880200000|2024-11-17 21:50:00|35.33|34.68|35.23|34.58|35.34|34.69|35.18|34.53|172
1731880500000|2024-11-17 21:55:00|35.24|34.59|34.84|34.69|35.24|34.75|34.82|34.47|147
1731880800000|2024-11-17 22:00:00|34.85|34.7|34.62|34.47|34.85|34.7|34.61|34.46|231
1731881100000|2024-11-17 22:05:00|34.61|34.46|34.58|34.43|34.78|34.63|34.56|34.41|193
1731881400000|2024-11-17 22:10:00|34.59|34.44|34.9|34.75|34.9|34.75|34.59|34.44|167
1731881700000|2024-11-17 22:15:00|34.89|34.74|34.94|34.79|35.04|34.89|34.84|34.69|182
1731882000000|2024-11-17 22:20:00|34.93|34.78|35.01|34.86|35.01|34.86|34.91|34.76|103
1731882300000|2024-11-17 22:25:00|35.02|34.87|34.98|34.83|35.04|34.89|34.98|34.83|31
1731882600000|2024-11-17 22:30:00|34.88|34.73|34.83|34.68|34.89|34.74|34.75|34.6|75
1731882900000|2024-11-17 22:35:00|34.84|34.69|34.79|34.64|34.87|34.72|34.79|34.64|73
1731883200000|2024-11-17 22:40:00|34.8|34.65|34.63|34.48|34.8|34.65|34.62|34.47|31
1731883500000|2024-11-17 22:45:00|34.64|34.49|34.86|34.71|34.86|34.71|34.63|34.48|38
1731883800000|2024-11-17 22:50:00|34.85|34.7|34.83|34.68|34.92|34.77|34.82|34.67|74
1731884100000|2024-11-17 22:55:00|34.84|34.69|34.85|34.7|34.88|34.73|34.75|34.6|96
1731884400000|2024-11-17 23:00:00|34.84|34.69|34.6|34.45|34.84|34.69|34.46|34.31|174
1731884700000|2024-11-17 23:05:00|34.61|34.46|34.53|34.38|34.71|34.56|34.52|34.37|152
1731885000000|2024-11-17 23:10:00|34.52|34.37|34.41|34.26|34.58|34.43|34.4|34.25|224
1731885300000|2024-11-17 23:15:00|34.42|34.27|34.62|34.47|34.62|34.47|34.36|34.21|208
1731885600000|2024-11-17 23:20:00|34.6|34.45|34.71|34.56|34.72|34.57|34.58|34.43|144
1731885900000|2024-11-17 23:25:00|34.7|34.55|34.78|34.63|34.78|34.63|34.67|34.52|85
1731886200000|2024-11-17 23:30:00|34.79|34.64|34.7|34.55|34.89|34.74|34.7|34.55|145
1731886500000|2024-11-17 23:35:00|34.69|34.54|34.66|34.51|34.75|34.6|34.61|34.46|113
1731886800000|2024-11-17 23:40:00|34.65|34.5|34.7|34.55|34.72|34.57|34.64|34.49|78
1731887100000|2024-11-17 23:45:00|34.7|34.55|34.78|34.63|34.79|34.64|34.66|34.51|119
1731887400000|2024-11-17 23:50:00|34.79|34.64|34.77|34.62|34.84|34.69|34.74|34.59|80
1731887700000|2024-11-17 23:55:00|34.78|34.63|34.8|34.65|34.84|34.69|34.78|34.63|65
1731888000000|2024-11-18 00:00:00|34.81|34.66|34.87|34.72|34.87|34.72|34.69|34.54|198
1731888300000|2024-11-18 00:05:00|34.86|34.71|34.84|34.69|34.92|34.77|34.83|34.68|154
1731888600000|2024-11-18 00:10:00|34.83|34.68|34.8|34.65|34.85|34.7|34.69|34.54|245
1731888900000|2024-11-18 00:15:00|34.81|34.66|34.78|34.63|34.84|34.69|34.66|34.51|249
1731889200000|2024-11-18 00:20:00|34.79|34.64|34.73|34.58|34.82|34.67|34.62|34.47|208
1731889500000|2024-11-18 00:25:00|34.74|34.59|34.82|34.67|34.86|34.71|34.7|34.55|144
1731889800000|2024-11-18 00:30:00|34.81|34.66|34.86|34.71|34.94|34.79|34.73|34.58|198
1731890100000|2024-11-18 00:35:00|34.85|34.7|35.01|34.86|35.01|34.86|34.82|34.67|224
1731890400000|2024-11-18 00:40:00|35|34.85|35.06|34.91|35.11|34.96|34.98|34.83|100
1731890700000|2024-11-18 00:45:00|35.05|34.9|34.98|34.83|35.09|34.94|34.96|34.81|169
1731891000000|2024-11-18 00:50:00|34.99|34.84|34.94|34.79|35.02|34.87|34.86|34.71|146
1731891300000|2024-11-18 00:55:00|34.93|34.78|34.92|34.77|35|34.85|34.86|34.71|114
1731891600000|2024-11-18 01:00:00|34.91|34.76|34.82|34.67|35.01|34.86|34.76|34.61|141
1731891900000|2024-11-18 01:05:00|34.83|34.68|34.89|34.74|34.92|34.77|34.79|34.64|142
1731892200000|2024-11-18 01:10:00|34.88|34.73|34.97|34.82|34.98|34.83|34.81|34.66|132
1731892500000|2024-11-18 01:15:00|34.98|34.83|35.1|34.95|35.14|34.99|34.91|34.76|146
1731892800000|2024-11-18 01:20:00|35.09|34.94|35.06|34.91|35.27|35.12|35.03|34.88|149
1731893100000|2024-11-18 01:25:00|35.05|34.9|35.22|35.07|35.24|35.09|35.05|34.9|151
1731893400000|2024-11-18 01:30:00|35.23|35.08|35.2|35.05|35.3|35.15|35.16|35.01|146
1731893700000|2024-11-18 01:35:00|35.21|35.06|35.23|35.08|35.32|35.17|35.17|35.02|166
1731894000000|2024-11-18 01:40:00|35.22|35.07|35.3|35.15|35.36|35.21|35.19|35.04|140
1731894300000|2024-11-18 01:45:00|35.31|35.16|35.29|35.14|35.31|35.16|35.21|35.06|150
1731894600000|2024-11-18 01:50:00|35.28|35.13|35.35|35.2|35.35|35.2|35.24|35.09|107
1731894900000|2024-11-18 01:55:00|35.36|35.21|35.42|35.27|35.43|35.28|35.36|35.21|75
1731895200000|2024-11-18 02:00:00|35.4|35.25|35.26|35.11|35.53|35.38|35.22|35.07|152
1731895500000|2024-11-18 02:05:00|35.25|35.1|35.14|34.99|35.31|35.16|35.09|34.94|133
1731895800000|2024-11-18 02:10:00|35.15|35|35.19|35.04|35.28|35.13|35.12|34.97|127
1731896100000|2024-11-18 02:15:00|35.18|35.03|35.26|35.11|35.27|35.12|35.16|35.01|103
1731896400000|2024-11-18 02:20:00|35.25|35.1|35.28|35.13|35.33|35.18|35.15|35|136
1731896700000|2024-11-18 02:25:00|35.29|35.14|35.24|35.09|35.33|35.18|35.21|35.06|120
1731897000000|2024-11-18 02:30:00|35.25|35.1|35.33|35.18|35.4|35.25|35.22|35.07|157
1731897300000|2024-11-18 02:35:00|35.32|35.17|35.41|35.26|35.45|35.3|35.3|35.15|126
1731897600000|2024-11-18 02:40:00|35.38|35.23|35.5|35.35|35.51|35.36|35.32|35.17|147
1731897900000|2024-11-18 02:45:00|35.51|35.36|35.51|35.36|35.64|35.49|35.49|35.34|140
1731898200000|2024-11-18 02:50:00|35.52|35.37|35.39|35.24|35.53|35.38|35.38|35.23|126
1731898500000|2024-11-18 02:55:00|35.38|35.23|35.28|35.13|35.39|35.24|35.26|35.11|82
1731898800000|2024-11-18 03:00:00|35.29|35.14|35.35|35.2|35.35|35.2|35.23|35.08|98
1731899100000|2024-11-18 03:05:00|35.36|35.21|35.16|35.01|35.36|35.21|35.11|34.96|114
1731899400000|2024-11-18 03:10:00|35.15|35|35.09|34.94|35.19|35.04|35.08|34.93|74
1731899700000|2024-11-18 03:15:00|35.08|34.93|35.1|34.95|35.11|34.96|35|34.85|129
1731900000000|2024-11-18 03:20:00|35.11|34.96|35.05|34.9|35.14|34.99|35.03|34.88|113
1731900300000|2024-11-18 03:25:00|35.06|34.91|35.03|34.88|35.08|34.93|35.01|34.86|82
1731900600000|2024-11-18 03:30:00|35.04|34.89|35.1|34.95|35.12|34.97|35.02|34.87|93
1731900900000|2024-11-18 03:35:00|35.11|34.96|35.17|35.02|35.19|35.04|35.07|34.92|78
1731901200000|2024-11-18 03:40:00|35.16|35.01|35.22|35.07|35.26|35.11|35.15|35|95
1731901500000|2024-11-18 03:45:00|35.22|35.07|35.35|35.2|35.36|35.21|35.22|35.07|36
1731901800000|2024-11-18 03:50:00|35.34|35.19|35.61|35.46|35.61|35.46|35.33|35.18|65
1731902100000|2024-11-18 03:55:00|35.6|35.45|35.67|35.52|35.68|35.53|35.6|35.45|45
1731902400000|2024-11-18 04:00:00|35.69|35.54|35.71|35.56|35.71|35.56|35.52|35.37|124
1731902700000|2024-11-18 04:05:00|35.72|35.57|35.73|35.58|35.82|35.67|35.69|35.54|88
1731903000000|2024-11-18 04:10:00|35.68|35.53|35.69|35.54|35.7|35.55|35.68|35.53|4
1731903300000|2024-11-18 04:15:00|35.68|35.53|35.77|35.62|35.84|35.69|35.67|35.52|154
1731903600000|2024-11-18 04:20:00|35.76|35.61|35.68|35.53|35.82|35.67|35.68|35.53|133
1731903900000|2024-11-18 04:25:00|35.69|35.54|35.66|35.51|35.75|35.6|35.64|35.49|89
1731904200000|2024-11-18 04:30:00|35.65|35.5|35.66|35.51|35.68|35.53|35.58|35.43|106
1731904500000|2024-11-18 04:35:00|35.67|35.52|35.39|35.24|35.67|35.52|35.39|35.24|106
1731904800000|2024-11-18 04:40:00|35.38|35.23|35.36|35.21|35.38|35.23|35.3|35.15|119
1731905100000|2024-11-18 04:45:00|35.37|35.22|35.26|35.11|35.39|35.24|35.26|35.11|141
1731905400000|2024-11-18 04:50:00|35.25|35.1|35.33|35.18|35.33|35.18|35.21|35.06|96
1731905700000|2024-11-18 04:55:00|35.32|35.17|35.23|35.08|35.32|35.17|35.21|35.06|92
1731906000000|2024-11-18 05:00:00|35.24|35.09|35.31|35.16|35.36|35.21|35.22|35.07|112
1731906300000|2024-11-18 05:05:00|35.3|35.15|35.35|35.2|35.41|35.26|35.28|35.13|135
1731906600000|2024-11-18 05:10:00|35.34|35.19|35.29|35.14|35.36|35.21|35.28|35.13|128
1731906900000|2024-11-18 05:15:00|35.3|35.15|35.33|35.18|35.35|35.2|35.2|35.05|82
1731907200000|2024-11-18 05:20:00|35.32|35.17|35.42|35.27|35.46|35.31|35.32|35.17|106
1731907500000|2024-11-18 05:25:00|35.43|35.28|35.51|35.36|35.52|35.37|35.42|35.27|90
1731907800000|2024-11-18 05:30:00|35.52|35.37|35.48|35.33|35.52|35.37|35.43|35.28|126
1731908100000|2024-11-18 05:35:00|35.49|35.34|35.41|35.26|35.49|35.34|35.37|35.22|129
1731908400000|2024-11-18 05:40:00|35.42|35.27|35.47|35.32|35.47|35.32|35.37|35.22|90
1731908700000|2024-11-18 05:45:00|35.46|35.31|35.33|35.18|35.49|35.34|35.32|35.17|135
1731909000000|2024-11-18 05:50:00|35.32|35.17|35.28|35.13|35.38|35.23|35.26|35.11|132
1731909300000|2024-11-18 05:55:00|35.29|35.14|35.39|35.24|35.41|35.26|35.22|35.07|129
1731909600000|2024-11-18 06:00:00|35.4|35.25|35.51|35.36|35.55|35.4|35.4|35.25|117
1731909900000|2024-11-18 06:05:00|35.5|35.35|35.53|35.38|35.55|35.4|35.46|35.31|122
1731910200000|2024-11-18 06:10:00|35.52|35.37|35.46|35.31|35.53|35.38|35.33|35.18|154
1731910500000|2024-11-18 06:15:00|35.45|35.3|35.51|35.36|35.51|35.36|35.4|35.25|151
1731910800000|2024-11-18 06:20:00|35.52|35.37|35.77|35.62|35.82|35.67|35.52|35.37|161
1731911100000|2024-11-18 06:25:00|35.76|35.61|35.83|35.68|35.83|35.68|35.7|35.55|158
1731911400000|2024-11-18 06:30:00|35.82|35.67|35.9|35.75|35.95|35.8|35.79|35.64|169
1731911700000|2024-11-18 06:35:00|35.91|35.76|36.02|35.87|36.03|35.88|35.84|35.69|141
1731912000000|2024-11-18 06:40:00|36.01|35.86|35.99|35.84|36.11|35.96|35.96|35.81|191
1731912300000|2024-11-18 06:45:00|35.98|35.83|35.95|35.8|36.06|35.91|35.92|35.77|195
1731912600000|2024-11-18 06:50:00|35.97|35.82|35.97|35.82|36.03|35.88|35.92|35.77|133
1731912900000|2024-11-18 06:55:00|35.98|35.83|36.18|36.03|36.22|36.07|35.98|35.83|162
1731913200000|2024-11-18 07:00:00|36.19|36.04|36.03|35.88|36.23|36.08|36.01|35.86|183
1731913500000|2024-11-18 07:05:00|36.02|35.87|36.01|35.86|36.09|35.94|35.91|35.76|170
1731913800000|2024-11-18 07:10:00|36|35.85|35.94|35.79|36.02|35.87|35.91|35.76|157
1731914100000|2024-11-18 07:15:00|35.95|35.8|35.89|35.74|35.96|35.81|35.76|35.61|171
1731914400000|2024-11-18 07:20:00|35.88|35.73|35.83|35.68|35.89|35.74|35.79|35.64|172
1731914700000|2024-11-18 07:25:00|35.84|35.69|35.79|35.64|35.86|35.71|35.76|35.61|138
1731915000000|2024-11-18 07:30:00|35.78|35.63|35.92|35.77|35.93|35.78|35.74|35.59|43
1731915300000|2024-11-18 07:35:00|35.91|35.76|35.92|35.77|35.93|35.78|35.84|35.69|109
1731915600000|2024-11-18 07:40:00|35.93|35.78|35.94|35.79|35.96|35.81|35.89|35.74|119
1731915900000|2024-11-18 07:45:00|35.93|35.78|36|35.85|36.01|35.86|35.92|35.77|104
1731916200000|2024-11-18 07:50:00|36.01|35.86|36.02|35.87|36.05|35.9|35.97|35.82|99
1731916500000|2024-11-18 07:55:00|36.03|35.88|36.01|35.86|36.03|35.88|35.97|35.82|89
1731916800000|2024-11-18 08:00:00|36|35.85|35.96|35.81|36.08|35.93|35.94|35.79|77
1731917400000|2024-11-18 08:10:00|35.99|35.84|36.04|35.89|36.04|35.89|35.95|35.8|35
1731917700000|2024-11-18 08:15:00|36.03|35.88|35.86|35.71|36.03|35.88|35.86|35.71|78
1731918000000|2024-11-18 08:20:00|36.04|35.89|36.04|35.89|36.04|35.89|36.04|35.89|1
1731918300000|2024-11-18 08:25:00|35.96|35.81|35.84|35.69|35.96|35.81|35.83|35.68|116
1731918600000|2024-11-18 08:30:00|35.83|35.68|35.66|35.51|35.84|35.69|35.64|35.49|136
1731918900000|2024-11-18 08:35:00|35.65|35.5|35.57|35.42|35.69|35.54|35.57|35.42|50
1731919500000|2024-11-18 08:45:00|35.62|35.47|35.68|35.53|35.69|35.54|35.62|35.47|45
1731919800000|2024-11-18 08:50:00|35.66|35.51|35.7|35.55|35.71|35.56|35.65|35.5|76
1731920100000|2024-11-18 08:55:00|35.71|35.56|35.69|35.54|35.71|35.56|35.59|35.44|64
1731920400000|2024-11-18 09:00:00|35.68|35.53|35.74|35.59|35.75|35.6|35.58|35.43|116
1731920700000|2024-11-18 09:05:00|35.73|35.58|35.71|35.56|35.74|35.59|35.64|35.49|86
1731921000000|2024-11-18 09:10:00|35.7|35.55|35.68|35.53|35.72|35.57|35.61|35.46|100
1731921300000|2024-11-18 09:15:00|35.69|35.54|35.8|35.65|35.8|35.65|35.69|35.54|72
1731921600000|2024-11-18 09:20:00|35.79|35.64|35.71|35.56|35.81|35.66|35.63|35.48|114
1731921900000|2024-11-18 09:25:00|35.72|35.57|35.65|35.5|35.74|35.59|35.62|35.47|156
1731922200000|2024-11-18 09:30:00|35.64|35.49|35.51|35.36|35.68|35.53|35.5|35.35|118
1731922500000|2024-11-18 09:35:00|35.5|35.35|35.35|35.2|35.51|35.36|35.35|35.2|123
1731922800000|2024-11-18 09:40:00|35.36|35.21|35.46|35.31|35.46|35.31|35.34|35.19|136
1731923100000|2024-11-18 09:45:00|35.47|35.32|35.46|35.31|35.48|35.33|35.44|35.29|30
1731923400000|2024-11-18 09:50:00|35.55|35.4|35.51|35.36|35.55|35.4|35.49|35.34|53
1731923700000|2024-11-18 09:55:00|35.52|35.37|35.55|35.4|35.61|35.46|35.51|35.36|77
1731924000000|2024-11-18 10:00:00|35.54|35.39|35.63|35.48|35.65|35.5|35.52|35.37|90
1731924300000|2024-11-18 10:05:00|35.61|35.46|35.61|35.46|35.61|35.46|35.61|35.46|1
1731924600000|2024-11-18 10:10:00|35.63|35.48|35.66|35.51|35.7|35.55|35.63|35.48|69
1731924900000|2024-11-18 10:15:00|35.66|35.51|35.48|35.33|35.67|35.52|35.43|35.28|109
1731925200000|2024-11-18 10:20:00|35.49|35.34|35.53|35.38|35.54|35.39|35.45|35.3|85
1731925500000|2024-11-18 10:25:00|35.52|35.37|35.71|35.56|35.71|35.56|35.52|35.37|87
1731925800000|2024-11-18 10:30:00|35.7|35.55|35.71|35.56|35.74|35.59|35.68|35.53|54
1731926100000|2024-11-18 10:35:00|35.7|35.55|35.81|35.66|35.81|35.66|35.7|35.55|61
1731926400000|2024-11-18 10:40:00|35.82|35.67|35.72|35.57|35.82|35.67|35.71|35.56|41
1731926700000|2024-11-18 10:45:00|35.72|35.57|35.74|35.59|35.74|35.59|35.72|35.57|5
1731927000000|2024-11-18 10:50:00|35.73|35.58|35.87|35.72|35.87|35.72|35.71|35.56|102
1731927300000|2024-11-18 10:55:00|35.86|35.71|35.82|35.67|35.86|35.71|35.75|35.6|90
1731927600000|2024-11-18 11:00:00|35.81|35.66|35.71|35.56|35.84|35.69|35.64|35.49|115
1731927900000|2024-11-18 11:05:00|35.72|35.57|35.77|35.62|35.83|35.68|35.71|35.56|125
1731928200000|2024-11-18 11:10:00|35.76|35.61|35.5|35.35|35.8|35.65|35.48|35.33|170
1731928500000|2024-11-18 11:15:00|35.51|35.36|35.64|35.49|35.69|35.54|35.5|35.35|242
1731928800000|2024-11-18 11:20:00|35.63|35.48|35.68|35.53|35.77|35.62|35.6|35.45|152
1731929100000|2024-11-18 11:25:00|35.67|35.52|35.42|35.27|35.67|35.52|35.42|35.27|215
1731929400000|2024-11-18 11:30:00|35.41|35.26|35.24|35.09|35.43|35.28|35.12|34.97|205
1731929700000|2024-11-18 11:35:00|35.25|35.1|35|34.85|35.25|35.1|34.98|34.83|209
1731930000000|2024-11-18 11:40:00|34.99|34.84|34.81|34.66|35|34.85|34.8|34.65|186
1731930300000|2024-11-18 11:45:00|34.8|34.65|34.75|34.6|34.94|34.79|34.74|34.59|220
1731930600000|2024-11-18 11:50:00|34.76|34.61|34.83|34.68|34.91|34.76|34.69|34.54|177
1731930900000|2024-11-18 11:55:00|34.82|34.67|34.83|34.68|34.84|34.69|34.72|34.57|171
1731931200000|2024-11-18 12:00:00|34.84|34.69|34.82|34.67|34.85|34.7|34.82|34.67|13
1731931500000|2024-11-18 12:05:00|34.9|34.75|34.76|34.61|34.91|34.76|34.69|34.54|89
1731931800000|2024-11-18 12:10:00|34.77|34.62|34.55|34.4|34.77|34.62|34.53|34.38|187
1731932100000|2024-11-18 12:15:00|34.56|34.41|34.76|34.61|34.77|34.62|34.5|34.35|217
1731932400000|2024-11-18 12:20:00|34.77|34.62|34.75|34.6|34.79|34.64|34.69|34.54|171
1731932700000|2024-11-18 12:25:00|34.76|34.61|34.9|34.75|34.9|34.75|34.73|34.58|161
1731933000000|2024-11-18 12:30:00|34.9|34.75|35.04|34.89|35.04|34.89|34.9|34.75|140
1731933300000|2024-11-18 12:35:00|35.03|34.88|34.99|34.84|35.04|34.89|34.91|34.76|140
1731933600000|2024-11-18 12:40:00|34.98|34.83|35.02|34.87|35.02|34.87|34.96|34.81|109
1731933900000|2024-11-18 12:45:00|35.03|34.88|35.08|34.93|35.13|34.98|35.03|34.88|90
1731934200000|2024-11-18 12:50:00|35.09|34.94|35.01|34.86|35.09|34.94|34.93|34.78|127
1731934500000|2024-11-18 12:55:00|35|34.85|34.95|34.8|35.04|34.89|34.95|34.8|123
1731934800000|2024-11-18 13:00:00|34.96|34.81|34.6|34.45|34.96|34.81|34.55|34.4|210
1731935100000|2024-11-18 13:05:00|34.61|34.46|34.43|34.28|34.69|34.54|34.43|34.28|257
1731935400000|2024-11-18 13:10:00|34.44|34.29|34.37|34.22|34.48|34.33|34.31|34.16|236
1731935700000|2024-11-18 13:15:00|34.38|34.23|34.43|34.28|34.52|34.37|34.27|34.12|201
1731936000000|2024-11-18 13:20:00|34.44|34.29|34.35|34.2|34.45|34.3|34.28|34.13|215
1731936300000|2024-11-18 13:25:00|34.36|34.21|34.41|34.26|34.43|34.28|34.36|34.21|124
1731936600000|2024-11-18 13:30:00|34.4|34.25|34.6|34.45|34.62|34.47|34.4|34.25|132
1731936900000|2024-11-18 13:35:00|34.59|34.44|34.61|34.46|34.63|34.48|34.51|34.36|139
1731937200000|2024-11-18 13:40:00|34.6|34.45|34.57|34.42|34.62|34.47|34.56|34.41|88
1731937500000|2024-11-18 13:45:00|34.59|34.44|34.54|34.39|34.6|34.45|34.52|34.37|98
1731937800000|2024-11-18 13:50:00|34.53|34.38|34.42|34.27|34.53|34.38|34.42|34.27|161
1731938100000|2024-11-18 13:55:00|34.43|34.28|34.39|34.24|34.47|34.32|34.33|34.18|123
1731938400000|2024-11-18 14:00:00|34.37|34.22|34.45|34.3|34.45|34.3|34.18|34.03|235
1731938700000|2024-11-18 14:05:00|34.46|34.31|34.48|34.33|34.51|34.36|34.41|34.26|139
1731939000000|2024-11-18 14:10:00|34.47|34.32|34.67|34.52|34.69|34.54|34.43|34.28|161
1731939300000|2024-11-18 14:15:00|34.66|34.51|34.93|34.78|34.94|34.79|34.62|34.47|145
1731939600000|2024-11-18 14:20:00|34.91|34.76|35.01|34.86|35.01|34.86|34.82|34.67|170
1731940200000|2024-11-18 14:30:00|35.07|34.92|35.11|34.96|35.11|34.96|35.06|34.91|17
1731940500000|2024-11-18 14:35:00|35.12|34.97|35.25|35.1|35.37|35.22|35.12|34.97|209
1731940800000|2024-11-18 14:40:00|35.23|35.08|35.11|34.96|35.36|35.21|35.11|34.96|213
1731941100000|2024-11-18 14:45:00|35.11|34.96|35.06|34.91|35.14|34.99|34.89|34.74|227
1731941400000|2024-11-18 14:50:00|35.07|34.92|34.9|34.75|35.08|34.93|34.89|34.74|210
1731941700000|2024-11-18 14:55:00|34.91|34.76|34.95|34.8|34.96|34.81|34.77|34.62|215
1731942000000|2024-11-18 15:00:00|34.97|34.82|35.18|35.03|35.18|35.03|34.88|34.73|187
1731942300000|2024-11-18 15:05:00|35.17|35.02|35.18|35.03|35.29|35.14|35.16|35.01|224
1731942600000|2024-11-18 15:10:00|35.19|35.04|35.29|35.14|35.29|35.14|35.14|34.99|161
1731942900000|2024-11-18 15:15:00|35.28|35.13|35.18|35.03|35.31|35.16|35.13|34.98|194
1731943200000|2024-11-18 15:20:00|35.17|35.02|34.97|34.82|35.19|35.04|34.94|34.79|178
1731943500000|2024-11-18 15:25:00|34.96|34.81|35.08|34.93|35.1|34.95|34.92|34.77|138
1731943800000|2024-11-18 15:30:00|35.09|34.94|35.36|35.21|35.36|35.21|35.09|34.94|163
1731944100000|2024-11-18 15:35:00|35.37|35.22|35.72|35.57|35.73|35.58|35.37|35.22|203
1731944400000|2024-11-18 15:40:00|35.71|35.56|35.66|35.51|35.83|35.68|35.65|35.5|298
1731944700000|2024-11-18 15:45:00|35.65|35.5|35.66|35.51|35.76|35.61|35.51|35.36|275
1731945000000|2024-11-18 15:50:00|35.65|35.5|35.75|35.6|35.79|35.64|35.65|35.5|172
1731945600000|2024-11-18 16:00:00|35.69|35.54|35.51|35.36|35.76|35.61|35.43|35.28|202
1731945900000|2024-11-18 16:05:00|35.52|35.37|35.53|35.38|35.63|35.48|35.47|35.32|221
1731946200000|2024-11-18 16:10:00|35.52|35.37|35.79|35.64|35.79|35.64|35.5|35.35|188
1731946500000|2024-11-18 16:15:00|35.78|35.63|35.72|35.57|35.8|35.65|35.56|35.41|278
1731946800000|2024-11-18 16:20:00|35.74|35.59|35.65|35.5|35.79|35.64|35.56|35.41|271
1731947100000|2024-11-18 16:25:00|35.66|35.51|35.79|35.64|35.8|35.65|35.64|35.49|177
1731947400000|2024-11-18 16:30:00|35.8|35.65|35.9|35.75|35.91|35.76|35.69|35.54|195
1731947700000|2024-11-18 16:35:00|35.89|35.74|35.93|35.78|35.93|35.78|35.87|35.72|69
1731948000000|2024-11-18 16:40:00|35.89|35.74|35.86|35.71|35.91|35.76|35.84|35.69|35
1731948300000|2024-11-18 16:45:00|35.85|35.7|35.49|35.34|35.94|35.79|35.42|35.27|267
1731948600000|2024-11-18 16:50:00|35.5|35.35|35.58|35.43|35.61|35.46|35.41|35.26|188
1731948900000|2024-11-18 16:55:00|35.57|35.42|35.53|35.38|35.59|35.44|35.48|35.33|133
1731949200000|2024-11-18 17:00:00|35.52|35.37|35.56|35.41|35.65|35.5|35.43|35.28|177
1731949500000|2024-11-18 17:05:00|35.57|35.42|35.61|35.46|35.62|35.47|35.37|35.22|179
1731949800000|2024-11-18 17:10:00|35.63|35.48|35.76|35.61|35.78|35.63|35.63|35.48|176
1731950100000|2024-11-18 17:15:00|35.75|35.6|35.86|35.71|35.86|35.71|35.64|35.49|135
1731950400000|2024-11-18 17:20:00|35.87|35.72|35.84|35.69|35.98|35.83|35.83|35.68|146
1731950700000|2024-11-18 17:25:00|35.83|35.68|35.78|35.63|35.86|35.71|35.77|35.62|118
1731951000000|2024-11-18 17:30:00|35.79|35.64|35.76|35.61|35.84|35.69|35.65|35.5|86
1731951300000|2024-11-18 17:35:00|35.77|35.62|35.66|35.51|35.77|35.62|35.58|35.43|144
1731951600000|2024-11-18 17:40:00|35.65|35.5|35.49|35.34|35.66|35.51|35.46|35.31|63
1731951900000|2024-11-18 17:45:00|35.56|35.41|35.42|35.27|35.56|35.41|35.38|35.23|167
1731952200000|2024-11-18 17:50:00|35.43|35.28|35.64|35.49|35.65|35.5|35.43|35.28|105
1731952500000|2024-11-18 17:55:00|35.63|35.48|35.65|35.5|35.75|35.6|35.61|35.46|83
1731952800000|2024-11-18 18:00:00|35.66|35.51|35.68|35.53|35.69|35.54|35.59|35.44|102
1731953100000|2024-11-18 18:05:00|35.69|35.54|35.73|35.58|35.8|35.65|35.68|35.53|104
1731953400000|2024-11-18 18:10:00|35.74|35.59|35.79|35.64|35.84|35.69|35.7|35.55|117
1731953700000|2024-11-18 18:15:00|35.8|35.65|35.84|35.69|35.86|35.71|35.76|35.61|112
1731954000000|2024-11-18 18:20:00|35.85|35.7|35.75|35.6|35.88|35.73|35.59|35.44|126
1731954300000|2024-11-18 18:25:00|35.74|35.59|35.79|35.64|35.88|35.73|35.72|35.57|134
1731954600000|2024-11-18 18:30:00|35.8|35.65|35.66|35.51|35.83|35.68|35.59|35.44|160
1731954900000|2024-11-18 18:35:00|35.65|35.5|35.65|35.5|35.85|35.7|35.62|35.47|151
1731955200000|2024-11-18 18:40:00|35.66|35.51|35.42|35.27|35.66|35.51|35.42|35.27|119
1731955500000|2024-11-18 18:45:00|35.43|35.28|35.53|35.38|35.53|35.38|35.34|35.19|164
1731955800000|2024-11-18 18:50:00|35.54|35.39|35.5|35.35|35.56|35.41|35.44|35.29|127
1731956100000|2024-11-18 18:55:00|35.49|35.34|35.46|35.31|35.5|35.35|35.26|35.11|162
1731956400000|2024-11-18 19:00:00|35.48|35.33|35.51|35.36|35.58|35.43|35.45|35.3|155
1731956700000|2024-11-18 19:05:00|35.5|35.35|35.27|35.12|35.51|35.36|35.17|35.02|200
1731957000000|2024-11-18 19:10:00|35.28|35.13|35.15|35|35.28|35.13|34.99|34.84|285
1731957300000|2024-11-18 19:15:00|35.16|35.01|34.84|34.69|35.17|35.02|34.84|34.69|301
1731957600000|2024-11-18 19:20:00|34.83|34.68|34.57|34.42|34.83|34.68|34.54|34.39|218
1731957900000|2024-11-18 19:25:00|34.56|34.41|34.69|34.54|34.8|34.65|34.52|34.37|262
1731958200000|2024-11-18 19:30:00|34.7|34.55|34.76|34.61|34.76|34.61|34.56|34.41|255
1731958500000|2024-11-18 19:35:00|34.77|34.62|35.06|34.91|35.06|34.91|34.74|34.59|146
1731958800000|2024-11-18 19:40:00|35.07|34.92|35.07|34.92|35.11|34.96|34.98|34.83|114
1731959400000|2024-11-18 19:50:00|34.92|34.77|34.97|34.82|35.05|34.9|34.91|34.76|177
1731959700000|2024-11-18 19:55:00|34.96|34.81|34.94|34.79|35|34.85|34.91|34.76|118
1731960000000|2024-11-18 20:00:00|34.93|34.78|34.9|34.75|34.97|34.82|34.78|34.63|193
1731960300000|2024-11-18 20:05:00|34.88|34.73|35.05|34.9|35.05|34.9|34.88|34.73|147
1731960600000|2024-11-18 20:10:00|35.04|34.89|35.04|34.89|35.06|34.91|35.04|34.89|4
1731960900000|2024-11-18 20:15:00|34.95|34.8|35.12|34.97|35.14|34.99|34.84|34.69|116
1731961200000|2024-11-18 20:20:00|35.13|34.98|35.44|35.29|35.47|35.32|35.08|34.93|197
1731961500000|2024-11-18 20:25:00|35.43|35.28|35.55|35.4|35.66|35.51|35.41|35.26|187
1731961800000|2024-11-18 20:30:00|35.56|35.41|35.64|35.49|35.65|35.5|35.44|35.29|186
1731962100000|2024-11-18 20:35:00|35.63|35.48|35.38|35.23|35.67|35.52|35.35|35.2|236
1731962400000|2024-11-18 20:40:00|35.37|35.22|35.33|35.18|35.43|35.28|35.28|35.13|204
1731962700000|2024-11-18 20:45:00|35.39|35.24|35.21|35.06|35.39|35.24|35.21|35.06|114
1731963000000|2024-11-18 20:50:00|35.22|35.07|35.11|34.96|35.22|35.07|35.01|34.86|188
1731963300000|2024-11-18 20:55:00|35.12|34.97|35.26|35.11|35.26|35.11|35.11|34.96|156
1731963600000|2024-11-18 21:00:00|35.27|35.12|35.36|35.21|35.41|35.26|35.18|35.03|154
1731963900000|2024-11-18 21:05:00|35.37|35.22|35.64|35.49|35.76|35.61|35.36|35.21|198
1731964200000|2024-11-18 21:10:00|35.63|35.48|35.68|35.53|35.7|35.55|35.61|35.46|111
1731964500000|2024-11-18 21:15:00|35.67|35.52|35.64|35.49|35.74|35.59|35.59|35.44|134
1731964800000|2024-11-18 21:20:00|35.63|35.48|35.6|35.45|35.68|35.53|35.58|35.43|121
1731965100000|2024-11-18 21:25:00|35.61|35.46|35.62|35.47|35.68|35.53|35.61|35.46|78
1731965400000|2024-11-18 21:30:00|35.63|35.48|35.64|35.49|35.7|35.55|35.62|35.47|88
1731965700000|2024-11-18 21:35:00|35.63|35.48|35.67|35.52|35.78|35.63|35.62|35.47|115
1731966000000|2024-11-18 21:40:00|35.66|35.51|35.61|35.46|35.68|35.53|35.57|35.42|87
1731966300000|2024-11-18 21:45:00|35.62|35.47|35.53|35.38|35.72|35.57|35.51|35.36|166
1731966600000|2024-11-18 21:50:00|35.54|35.39|35.3|35.15|35.56|35.41|35.27|35.12|159
1731966900000|2024-11-18 21:55:00|35.29|35.14|35.28|35.13|35.3|35.15|35.21|35.06|125
1731967200000|2024-11-18 22:00:00|35.27|35.12|35.35|35.2|35.41|35.26|35.27|35.12|150
1731967500000|2024-11-18 22:05:00|35.36|35.21|35.33|35.18|35.39|35.24|35.28|35.13|98
1731967800000|2024-11-18 22:10:00|35.32|35.17|35.44|35.29|35.44|35.29|35.3|35.15|40
1731968100000|2024-11-18 22:15:00|35.43|35.28|35.39|35.24|35.44|35.29|35.37|35.22|57
1731968400000|2024-11-18 22:20:00|35.38|35.23|35.46|35.31|35.51|35.36|35.38|35.23|54
1731968700000|2024-11-18 22:25:00|35.47|35.32|35.45|35.3|35.48|35.33|35.4|35.25|38
1731969000000|2024-11-18 22:30:00|35.46|35.31|35.44|35.29|35.51|35.36|35.42|35.27|61
1731969300000|2024-11-18 22:35:00|35.45|35.3|35.47|35.32|35.49|35.34|35.44|35.29|71
1731969600000|2024-11-18 22:40:00|35.48|35.33|35.45|35.3|35.48|35.33|35.43|35.28|38
1731969900000|2024-11-18 22:45:00|35.46|35.31|35.41|35.26|35.46|35.31|35.41|35.26|18
1731970200000|2024-11-18 22:50:00|35.42|35.27|35.32|35.17|35.42|35.27|35.32|35.17|17
1731970500000|2024-11-18 22:55:00|35.31|35.16|35.28|35.13|35.31|35.16|35.24|35.09|46
1731970800000|2024-11-18 23:00:00|35.29|35.14|35.29|35.14|35.31|35.16|35.29|35.14|4
1731971100000|2024-11-18 23:05:00|35.33|35.18|35.23|35.08|35.37|35.22|35.22|35.07|72
1731971400000|2024-11-18 23:10:00|35.24|35.09|35.25|35.1|35.26|35.11|35.12|34.97|109
1731971700000|2024-11-18 23:15:00|35.24|35.09|35.13|34.98|35.26|35.11|35.11|34.96|128
1731972300000|2024-11-18 23:25:00|34.93|34.78|34.92|34.77|34.94|34.79|34.88|34.73|53
1731972600000|2024-11-18 23:30:00|34.93|34.78|35.28|35.13|35.3|35.15|34.91|34.76|132
1731972900000|2024-11-18 23:35:00|35.29|35.14|35.25|35.1|35.29|35.14|35.16|35.01|117
1731973200000|2024-11-18 23:40:00|35.26|35.11|35.38|35.23|35.39|35.24|35.26|35.11|62
1731973500000|2024-11-18 23:45:00|35.38|35.23|35.54|35.39|35.55|35.4|35.36|35.21|114
1731973800000|2024-11-18 23:50:00|35.55|35.4|35.5|35.35|35.56|35.41|35.46|35.31|119
1731974100000|2024-11-18 23:55:00|35.49|35.34|35.56|35.41|35.57|35.42|35.45|35.3|72
1731974400000|2024-11-19 00:00:00|35.56|35.41|35.47|35.32|35.57|35.42|35.43|35.28|170
1731974700000|2024-11-19 00:05:00|35.46|35.31|35.5|35.35|35.57|35.42|35.44|35.29|176
1731975000000|2024-11-19 00:10:00|35.49|35.34|35.42|35.27|35.5|35.35|35.41|35.26|31
1731975300000|2024-11-19 00:15:00|35.39|35.24|35.41|35.26|35.42|35.27|35.38|35.23|22
1731975600000|2024-11-19 00:20:00|35.42|35.27|35.36|35.21|35.46|35.31|35.28|35.13|225
1731975900000|2024-11-19 00:25:00|35.37|35.22|35.39|35.24|35.5|35.35|35.33|35.18|177
1731976200000|2024-11-19 00:30:00|35.38|35.23|35.37|35.22|35.4|35.25|35.36|35.21|22
1731976500000|2024-11-19 00:35:00|35.32|35.17|35.29|35.14|35.38|35.23|35.26|35.11|157
1731976800000|2024-11-19 00:40:00|35.3|35.15|35.38|35.23|35.44|35.29|35.28|35.13|159
1731977100000|2024-11-19 00:45:00|35.37|35.22|35.38|35.23|35.38|35.23|35.21|35.06|164
1731977400000|2024-11-19 00:50:00|35.39|35.24|35.43|35.28|35.43|35.28|35.34|35.19|127
1731977700000|2024-11-19 00:55:00|35.42|35.27|35.26|35.11|35.43|35.28|35.24|35.09|125
1731978000000|2024-11-19 01:00:00|35.25|35.1|35.29|35.14|35.41|35.26|35.25|35.1|153
1731978300000|2024-11-19 01:05:00|35.3|35.15|35.39|35.24|35.41|35.26|35.27|35.12|141
1731978600000|2024-11-19 01:10:00|35.38|35.23|35.28|35.13|35.41|35.26|35.28|35.13|115
1731978900000|2024-11-19 01:15:00|35.27|35.12|35.29|35.14|35.31|35.16|35.22|35.07|174
1731979200000|2024-11-19 01:20:00|35.28|35.13|35.28|35.13|35.4|35.25|35.27|35.12|157
1731979500000|2024-11-19 01:25:00|35.26|35.11|35.27|35.12|35.3|35.15|35.23|35.08|80
1731979800000|2024-11-19 01:30:00|35.26|35.11|35.21|35.06|35.31|35.16|35.2|35.05|96
1731980100000|2024-11-19 01:35:00|35.2|35.05|35.08|34.93|35.24|35.09|35.04|34.89|122
1731980400000|2024-11-19 01:40:00|35.09|34.94|35.14|34.99|35.16|35.01|35.08|34.93|116
1731980700000|2024-11-19 01:45:00|35.15|35|35.05|34.9|35.17|35.02|35.05|34.9|109
1731981000000|2024-11-19 01:50:00|35.04|34.89|35.02|34.87|35.04|34.89|34.97|34.82|138
1731981300000|2024-11-19 01:55:00|35.01|34.86|34.93|34.78|35.04|34.89|34.92|34.77|145
1731981600000|2024-11-19 02:00:00|34.92|34.77|34.93|34.78|34.94|34.79|34.83|34.68|137
1731981900000|2024-11-19 02:05:00|34.94|34.79|35.02|34.87|35.03|34.88|34.89|34.74|119
1731982200000|2024-11-19 02:10:00|35.01|34.86|34.98|34.83|35.03|34.88|34.97|34.82|51
1731982500000|2024-11-19 02:15:00|34.99|34.84|35.08|34.93|35.13|34.98|34.99|34.84|80
1731982800000|2024-11-19 02:20:00|35.09|34.94|35.1|34.95|35.13|34.98|35.06|34.91|91
1731983100000|2024-11-19 02:25:00|35.09|34.94|35.14|34.99|35.15|35|35.09|34.94|94
1731983400000|2024-11-19 02:30:00|35.13|34.98|35.06|34.91|35.14|34.99|34.99|34.84|103
1731984000000|2024-11-19 02:40:00|35.09|34.94|35.17|35.02|35.19|35.04|35.08|34.93|86
1731984300000|2024-11-19 02:45:00|35.16|35.01|35.13|34.98|35.17|35.02|35.09|34.94|93
1731984600000|2024-11-19 02:50:00|35.11|34.96|35.1|34.95|35.11|34.96|35.09|34.94|6
1731984900000|2024-11-19 02:55:00|35.11|34.96|35.12|34.97|35.12|34.97|35.05|34.9|127
1731985200000|2024-11-19 03:00:00|35.11|34.96|35.14|34.99|35.17|35.02|35.08|34.93|115
1731985500000|2024-11-19 03:05:00|35.15|35|35.31|35.16|35.32|35.17|35.14|34.99|110
1731985800000|2024-11-19 03:10:00|35.32|35.17|35.34|35.19|35.34|35.19|35.28|35.13|88
1731986100000|2024-11-19 03:15:00|35.33|35.18|35.2|35.05|35.33|35.18|35.2|35.05|114
1731986400000|2024-11-19 03:20:00|35.21|35.06|35.27|35.12|35.31|35.16|35.15|35|99
1731986700000|2024-11-19 03:25:00|35.28|35.13|35.23|35.08|35.29|35.14|35.21|35.06|119
1731987000000|2024-11-19 03:30:00|35.22|35.07|35.27|35.12|35.29|35.14|35.17|35.02|106
1731987300000|2024-11-19 03:35:00|35.28|35.13|35.3|35.15|35.35|35.2|35.25|35.1|105
1731987600000|2024-11-19 03:40:00|35.29|35.14|35.26|35.11|35.29|35.14|35.21|35.06|98
1731987900000|2024-11-19 03:45:00|35.27|35.12|35.3|35.15|35.31|35.16|35.26|35.11|10
1731988200000|2024-11-19 03:50:00|35.28|35.13|35.28|35.13|35.34|35.19|35.25|35.1|92
1731988500000|2024-11-19 03:55:00|35.27|35.12|35.3|35.15|35.32|35.17|35.23|35.08|91
1731988800000|2024-11-19 04:00:00|35.29|35.14|35.32|35.17|35.42|35.27|35.26|35.11|126
1731989100000|2024-11-19 04:05:00|35.31|35.16|35.35|35.2|35.36|35.21|35.26|35.11|121
1731989400000|2024-11-19 04:10:00|35.36|35.21|35.24|35.09|35.38|35.23|35.24|35.09|128
1731989700000|2024-11-19 04:15:00|35.25|35.1|35.14|34.99|35.3|35.15|35.13|34.98|135
1731990000000|2024-11-19 04:20:00|35.15|35|35.08|34.93|35.25|35.1|35.08|34.93|135
1731990300000|2024-11-19 04:25:00|35.07|34.92|35.02|34.87|35.1|34.95|35.02|34.87|97
1731990600000|2024-11-19 04:30:00|35.03|34.88|35.23|35.08|35.27|35.12|35.01|34.86|118
1731990900000|2024-11-19 04:35:00|35.25|35.1|35.2|35.05|35.28|35.13|35.16|35.01|113
1731991200000|2024-11-19 04:40:00|35.21|35.06|35.19|35.04|35.21|35.06|35.15|35|82
1731991500000|2024-11-19 04:45:00|35.2|35.05|34.95|34.8|35.2|35.05|34.94|34.79|112
1731991800000|2024-11-19 04:50:00|34.96|34.81|34.87|34.72|34.96|34.81|34.83|34.68|143
1731992100000|2024-11-19 04:55:00|34.86|34.71|34.92|34.77|34.92|34.77|34.8|34.65|119
1731992400000|2024-11-19 05:00:00|34.91|34.76|34.9|34.75|34.92|34.77|34.8|34.65|137
1731992700000|2024-11-19 05:05:00|34.91|34.76|35.02|34.87|35.03|34.88|34.9|34.75|64
1731993000000|2024-11-19 05:10:00|35.1|34.95|35.19|35.04|35.2|35.05|35.1|34.95|12
1731993300000|2024-11-19 05:15:00|35.2|35.05|35.23|35.08|35.31|35.16|35.2|35.05|68
1731993600000|2024-11-19 05:20:00|35.22|35.07|35.13|34.98|35.26|35.11|35.13|34.98|96
1731993900000|2024-11-19 05:25:00|35.12|34.97|35.06|34.91|35.14|34.99|34.98|34.83|180
1731994200000|2024-11-19 05:30:00|35.06|34.91|35.1|34.95|35.1|34.95|34.93|34.78|115
1731994800000|2024-11-19 05:40:00|35.22|35.07|35.22|35.07|35.26|35.11|35.2|35.05|117
1731995100000|2024-11-19 05:45:00|35.21|35.06|35.27|35.12|35.31|35.16|35.2|35.05|127
1731995400000|2024-11-19 05:50:00|35.26|35.11|35.26|35.11|35.29|35.14|35.21|35.06|111
1731995700000|2024-11-19 05:55:00|35.25|35.1|35.43|35.28|35.47|35.32|35.25|35.1|73
1731996000000|2024-11-19 06:00:00|35.45|35.3|35.44|35.29|35.47|35.32|35.41|35.26|87
1731996300000|2024-11-19 06:05:00|35.45|35.3|35.55|35.4|35.58|35.43|35.45|35.3|110
1731996600000|2024-11-19 06:10:00|35.54|35.39|35.49|35.34|35.64|35.49|35.49|35.34|119
1731996900000|2024-11-19 06:15:00|35.5|35.35|35.44|35.29|35.56|35.41|35.42|35.27|142
1731997200000|2024-11-19 06:20:00|35.45|35.3|35.39|35.24|35.46|35.31|35.37|35.22|160
1731997500000|2024-11-19 06:25:00|35.4|35.25|35.45|35.3|35.46|35.31|35.35|35.2|112
1731997800000|2024-11-19 06:30:00|35.44|35.29|35.45|35.3|35.48|35.33|35.34|35.19|117
1731998100000|2024-11-19 06:35:00|35.44|35.29|35.43|35.28|35.52|35.37|35.41|35.26|148
1731998400000|2024-11-19 06:40:00|35.42|35.27|35.46|35.31|35.55|35.4|35.41|35.26|137
1731998700000|2024-11-19 06:45:00|35.45|35.3|35.41|35.26|35.46|35.31|35.41|35.26|27
1731999000000|2024-11-19 06:50:00|35.43|35.28|35.61|35.46|35.61|35.46|35.43|35.28|57
1731999300000|2024-11-19 06:55:00|35.6|35.45|35.58|35.43|35.61|35.46|35.55|35.4|86
1731999600000|2024-11-19 07:00:00|35.59|35.44|35.53|35.38|35.59|35.44|35.53|35.38|82
1732000200000|2024-11-19 07:10:00|35.69|35.54|35.6|35.45|35.72|35.57|35.57|35.42|86
1732000500000|2024-11-19 07:15:00|35.59|35.44|35.4|35.25|35.66|35.51|35.4|35.25|144
1732000800000|2024-11-19 07:20:00|35.39|35.24|35.49|35.34|35.5|35.35|35.38|35.23|169
1732001100000|2024-11-19 07:25:00|35.48|35.33|35.48|35.33|35.51|35.36|35.44|35.29|175
1732001400000|2024-11-19 07:30:00|35.47|35.32|35.43|35.28|35.49|35.34|35.39|35.24|92
1732002000000|2024-11-19 07:40:00|35.42|35.27|35.41|35.26|35.42|35.27|35.4|35.25|27
1732002600000|2024-11-19 07:50:00|35.27|35.12|35.19|35.04|35.3|35.15|35.19|35.04|91
1732002900000|2024-11-19 07:55:00|35.2|35.05|35.14|34.99|35.21|35.06|35.11|34.96|80
1732003200000|2024-11-19 08:00:00|35.15|35|35.23|35.08|35.27|35.12|35.13|34.98|100
1732003500000|2024-11-19 08:05:00|35.22|35.07|35.14|34.99|35.26|35.11|35.13|34.98|83
1732003800000|2024-11-19 08:10:00|35.13|34.98|35.07|34.92|35.15|35|35.05|34.9|96
1732004100000|2024-11-19 08:15:00|35.12|34.97|34.98|34.83|35.12|34.97|34.98|34.83|91
1732004400000|2024-11-19 08:20:00|34.99|34.84|35.01|34.86|35.03|34.88|34.98|34.83|61
1732004700000|2024-11-19 08:25:00|35|34.85|34.88|34.73|35.02|34.87|34.87|34.72|58
1732005000000|2024-11-19 08:30:00|34.85|34.7|35|34.85|35.01|34.86|34.85|34.7|80
1732005300000|2024-11-19 08:35:00|34.99|34.84|34.8|34.65|35|34.85|34.8|34.65|113
1732005600000|2024-11-19 08:40:00|34.79|34.64|34.78|34.63|34.8|34.65|34.74|34.59|118
1732005900000|2024-11-19 08:45:00|34.77|34.62|34.87|34.72|34.88|34.73|34.76|34.61|123
1732006200000|2024-11-19 08:50:00|34.88|34.73|34.88|34.73|34.92|34.77|34.86|34.71|58
1732006500000|2024-11-19 08:55:00|34.89|34.74|34.9|34.75|34.9|34.75|34.89|34.74|16
1732006800000|2024-11-19 09:00:00|34.96|34.81|35.02|34.87|35.03|34.88|34.96|34.81|15
1732007100000|2024-11-19 09:05:00|35.01|34.86|35.04|34.89|35.05|34.9|35.01|34.86|32
1732007400000|2024-11-19 09:10:00|35.08|34.93|35.1|34.95|35.12|34.97|35.06|34.91|51
1732007700000|2024-11-19 09:15:00|35.09|34.94|34.83|34.68|35.11|34.96|34.81|34.66|147
1732008000000|2024-11-19 09:20:00|34.84|34.69|34.65|34.5|34.84|34.69|34.64|34.49|147
1732008300000|2024-11-19 09:25:00|34.64|34.49|34.68|34.53|34.68|34.53|34.63|34.48|17
1732008600000|2024-11-19 09:30:00|34.54|34.39|34.63|34.48|34.64|34.49|34.54|34.39|28
1732008900000|2024-11-19 09:35:00|34.64|34.49|34.52|34.37|34.66|34.51|34.47|34.32|138
1732009200000|2024-11-19 09:40:00|34.51|34.36|34.44|34.29|34.51|34.36|34.41|34.26|117
1732009500000|2024-11-19 09:45:00|34.43|34.28|34.51|34.36|34.52|34.37|34.39|34.24|141
1732009800000|2024-11-19 09:50:00|34.52|34.37|34.48|34.33|34.52|34.37|34.48|34.33|15
1732010400000|2024-11-19 10:00:00|34.61|34.46|34.62|34.47|34.66|34.51|34.56|34.41|167
1732010700000|2024-11-19 10:05:00|34.63|34.48|34.56|34.41|34.63|34.48|34.48|34.33|141
1732011000000|2024-11-19 10:10:00|34.57|34.42|34.66|34.51|34.66|34.51|34.54|34.39|136
1732011300000|2024-11-19 10:15:00|34.67|34.52|34.73|34.58|34.79|34.64|34.62|34.47|114
1732011600000|2024-11-19 10:20:00|34.74|34.59|34.89|34.74|34.95|34.8|34.68|34.53|140
1732011900000|2024-11-19 10:25:00|34.88|34.73|34.89|34.74|34.94|34.79|34.86|34.71|120
1732012200000|2024-11-19 10:30:00|34.88|34.73|34.93|34.78|34.97|34.82|34.84|34.69|107
1732012500000|2024-11-19 10:35:00|34.94|34.79|34.94|34.79|35|34.85|34.89|34.74|88
1732012800000|2024-11-19 10:40:00|34.93|34.78|34.83|34.68|34.97|34.82|34.8|34.65|80
1732013100000|2024-11-19 10:45:00|34.82|34.67|34.88|34.73|34.91|34.76|34.81|34.66|58
1732013400000|2024-11-19 10:50:00|34.89|34.74|34.91|34.76|34.94|34.79|34.89|34.74|77
1732013700000|2024-11-19 10:55:00|34.92|34.77|34.96|34.81|34.96|34.81|34.89|34.74|68
1732014000000|2024-11-19 11:00:00|34.95|34.8|34.97|34.82|35.03|34.88|34.93|34.78|95
1732014300000|2024-11-19 11:05:00|34.96|34.81|35|34.85|35.02|34.87|34.96|34.81|73
1732014600000|2024-11-19 11:10:00|34.99|34.84|35.05|34.9|35.1|34.95|34.97|34.82|90
1732014900000|2024-11-19 11:15:00|35.04|34.89|34.93|34.78|35.1|34.95|34.89|34.74|80
1732015200000|2024-11-19 11:20:00|34.94|34.79|34.87|34.72|34.96|34.81|34.86|34.71|57
1732015500000|2024-11-19 11:25:00|34.88|34.73|34.8|34.65|34.89|34.74|34.76|34.61|75
1732015800000|2024-11-19 11:30:00|34.79|34.64|34.8|34.65|34.82|34.67|34.74|34.59|62
1732016100000|2024-11-19 11:35:00|34.79|34.64|34.85|34.7|34.85|34.7|34.79|34.64|54
1732016400000|2024-11-19 11:40:00|34.86|34.71|34.92|34.77|34.97|34.82|34.83|34.68|117
1732016700000|2024-11-19 11:45:00|34.93|34.78|34.97|34.82|34.98|34.83|34.91|34.76|99
1732017000000|2024-11-19 11:50:00|34.98|34.83|34.96|34.81|34.98|34.83|34.93|34.78|51
1732017300000|2024-11-19 11:55:00|34.95|34.8|34.97|34.82|34.99|34.84|34.95|34.8|31
1732017600000|2024-11-19 12:00:00|34.99|34.84|35.24|35.09|35.24|35.09|34.95|34.8|94
1732017900000|2024-11-19 12:05:00|35.25|35.1|35.27|35.12|35.36|35.21|35.24|35.09|123
1732018200000|2024-11-19 12:10:00|35.28|35.13|35.41|35.26|35.42|35.27|35.25|35.1|109
1732018500000|2024-11-19 12:15:00|35.42|35.27|35.39|35.24|35.47|35.32|35.32|35.17|151
1732018800000|2024-11-19 12:20:00|35.4|35.25|35.42|35.27|35.45|35.3|35.33|35.18|134
1732019100000|2024-11-19 12:25:00|35.41|35.26|35.48|35.33|35.5|35.35|35.38|35.23|97
1732019400000|2024-11-19 12:30:00|35.47|35.32|35.35|35.2|35.52|35.37|35.32|35.17|110
1732019700000|2024-11-19 12:35:00|35.36|35.21|35.38|35.23|35.46|35.31|35.35|35.2|118
1732020000000|2024-11-19 12:40:00|35.39|35.24|35.34|35.19|35.49|35.34|35.33|35.18|90
1732020300000|2024-11-19 12:45:00|35.35|35.2|35.26|35.11|35.36|35.21|35.2|35.05|81
1732020600000|2024-11-19 12:50:00|35.25|35.1|35.23|35.08|35.28|35.13|35.23|35.08|43
1732020900000|2024-11-19 12:55:00|35.22|35.07|35.24|35.09|35.26|35.11|35.21|35.06|74
1732021200000|2024-11-19 13:00:00|35.25|35.1|35.2|35.05|35.29|35.14|35.19|35.04|144
1732021500000|2024-11-19 13:05:00|35.19|35.04|35.26|35.11|35.29|35.14|35.16|35.01|136
1732021800000|2024-11-19 13:10:00|35.27|35.12|35.22|35.07|35.31|35.16|35.1|34.95|178
1732022100000|2024-11-19 13:15:00|35.23|35.08|34.88|34.73|35.24|35.09|34.88|34.73|170
1732022400000|2024-11-19 13:20:00|34.89|34.74|34.84|34.69|34.94|34.79|34.78|34.63|173
1732022700000|2024-11-19 13:25:00|34.85|34.7|34.88|34.73|34.97|34.82|34.8|34.65|156
1732023000000|2024-11-19 13:30:00|34.87|34.72|34.67|34.52|34.87|34.72|34.61|34.46|203
1732023300000|2024-11-19 13:35:00|34.66|34.51|34.63|34.48|34.72|34.57|34.6|34.45|171
1732023600000|2024-11-19 13:40:00|34.62|34.47|34.5|34.35|34.68|34.53|34.5|34.35|167
1732023900000|2024-11-19 13:45:00|34.51|34.36|34.6|34.45|34.68|34.53|34.51|34.36|174
1732024200000|2024-11-19 13:50:00|34.61|34.46|34.25|34.1|34.61|34.46|34.25|34.1|142
1732024500000|2024-11-19 13:55:00|34.26|34.11|34.2|34.05|34.34|34.19|34.18|34.03|162
1732024800000|2024-11-19 14:00:00|34.19|34.04|33.98|33.83|34.22|34.07|33.96|33.81|202
1732025100000|2024-11-19 14:05:00|33.97|33.82|34.18|34.03|34.21|34.06|33.79|33.64|215
1732025400000|2024-11-19 14:10:00|34.19|34.04|34.13|33.98|34.19|34.04|34.01|33.86|217
1732025700000|2024-11-19 14:15:00|34.12|33.97|33.91|33.76|34.13|33.98|33.91|33.76|183
1732026000000|2024-11-19 14:20:00|33.89|33.74|33.82|33.67|33.89|33.74|33.72|33.57|184
1732026300000|2024-11-19 14:25:00|33.83|33.68|34|33.85|34.01|33.86|33.78|33.63|168
1732026600000|2024-11-19 14:30:00|33.99|33.84|33.88|33.73|34.1|33.95|33.84|33.69|221
1732026900000|2024-11-19 14:35:00|33.89|33.74|34.11|33.96|34.14|33.99|33.78|33.63|233
1732027200000|2024-11-19 14:40:00|34.12|33.97|34.29|34.14|34.33|34.18|34.07|33.92|191
1732027500000|2024-11-19 14:45:00|34.28|34.13|34.34|34.19|34.38|34.23|34.23|34.08|208
1732027800000|2024-11-19 14:50:00|34.35|34.2|34.21|34.06|34.37|34.22|34.19|34.04|196
1732028100000|2024-11-19 14:55:00|34.22|34.07|34.17|34.02|34.25|34.1|34.11|33.96|152
1732028400000|2024-11-19 15:00:00|34.18|34.03|34.31|34.16|34.31|34.16|34.08|33.93|195
1732028700000|2024-11-19 15:05:00|34.32|34.17|34.36|34.21|34.37|34.22|34.22|34.07|154
1732029000000|2024-11-19 15:10:00|34.35|34.2|34.36|34.21|34.46|34.31|34.31|34.16|145
1732029300000|2024-11-19 15:15:00|34.38|34.23|34.43|34.28|34.45|34.3|34.25|34.1|240
1732029600000|2024-11-19 15:20:00|34.42|34.27|34.34|34.19|34.43|34.28|34.24|34.09|107
1732029900000|2024-11-19 15:25:00|34.33|34.18|34.3|34.15|34.34|34.19|34.25|34.1|154
1732030200000|2024-11-19 15:30:00|34.27|34.12|34.41|34.26|34.47|34.32|34.21|34.06|181
1732030500000|2024-11-19 15:35:00|34.4|34.25|34.45|34.3|34.47|34.32|34.37|34.22|128
1732031100000|2024-11-19 15:45:00|34.41|34.26|34.5|34.35|34.51|34.36|34.38|34.23|90
1732031400000|2024-11-19 15:50:00|34.51|34.36|34.38|34.23|34.53|34.38|34.37|34.22|102
1732031700000|2024-11-19 15:55:00|34.39|34.24|34.49|34.34|34.49|34.34|34.39|34.24|114
1732032000000|2024-11-19 16:00:00|34.5|34.35|34.54|34.39|34.61|34.46|34.42|34.27|132
1732032300000|2024-11-19 16:05:00|34.53|34.38|34.46|34.31|34.55|34.4|34.41|34.26|108
1732032600000|2024-11-19 16:10:00|34.47|34.32|34.47|34.32|34.52|34.37|34.44|34.29|49
1732032900000|2024-11-19 16:15:00|34.43|34.28|34.56|34.41|34.58|34.43|34.4|34.25|108
1732033200000|2024-11-19 16:20:00|34.52|34.37|34.61|34.46|34.61|34.46|34.52|34.37|71
1732033500000|2024-11-19 16:25:00|34.62|34.47|34.68|34.53|34.68|34.53|34.62|34.47|7
1732033800000|2024-11-19 16:30:00|34.68|34.53|34.59|34.44|34.74|34.59|34.59|34.44|93
1732034100000|2024-11-19 16:35:00|34.58|34.43|34.56|34.41|34.65|34.5|34.53|34.38|71
1732034400000|2024-11-19 16:40:00|34.57|34.42|34.61|34.46|34.64|34.49|34.57|34.42|67
1732034700000|2024-11-19 16:45:00|34.63|34.48|34.52|34.37|34.64|34.49|34.49|34.34|139
1732035000000|2024-11-19 16:50:00|34.51|34.36|34.47|34.32|34.57|34.42|34.46|34.31|125
1732035300000|2024-11-19 16:55:00|34.48|34.33|34.51|34.36|34.57|34.42|34.47|34.32|111
1732035600000|2024-11-19 17:00:00|34.47|34.32|34.39|34.24|34.5|34.35|34.38|34.23|99
1732035900000|2024-11-19 17:05:00|34.4|34.25|34.54|34.39|34.54|34.39|34.39|34.24|161
1732036200000|2024-11-19 17:10:00|34.51|34.36|34.52|34.37|34.56|34.41|34.44|34.29|193
1732036500000|2024-11-19 17:15:00|34.53|34.38|34.53|34.38|34.54|34.39|34.47|34.32|186
1732036800000|2024-11-19 17:20:00|34.52|34.37|34.53|34.38|34.55|34.4|34.44|34.29|162
1732037100000|2024-11-19 17:25:00|34.52|34.37|34.51|34.36|34.55|34.4|34.47|34.32|94
1732037400000|2024-11-19 17:30:00|34.48|34.33|34.67|34.52|34.67|34.52|34.43|34.28|141
1732037700000|2024-11-19 17:35:00|34.68|34.53|34.75|34.6|34.81|34.66|34.63|34.48|213
1732038000000|2024-11-19 17:40:00|34.78|34.63|34.59|34.44|34.79|34.64|34.56|34.41|137
1732038300000|2024-11-19 17:45:00|34.65|34.5|34.52|34.37|34.65|34.5|34.5|34.35|112
1732038600000|2024-11-19 17:50:00|34.53|34.38|34.48|34.33|34.53|34.38|34.47|34.32|100
1732038900000|2024-11-19 17:55:00|34.49|34.34|34.53|34.38|34.55|34.4|34.48|34.33|64
1732039200000|2024-11-19 18:00:00|34.48|34.33|34.43|34.28|34.51|34.36|34.39|34.24|93
1732039500000|2024-11-19 18:05:00|34.44|34.29|34.6|34.45|34.61|34.46|34.4|34.25|114
1732039800000|2024-11-19 18:10:00|34.61|34.46|34.8|34.65|34.8|34.65|34.61|34.46|97
1732040100000|2024-11-19 18:15:00|34.81|34.66|34.65|34.5|34.92|34.77|34.6|34.45|225
1732040400000|2024-11-19 18:20:00|34.64|34.49|34.64|34.49|34.7|34.55|34.58|34.43|218
1732040700000|2024-11-19 18:25:00|34.63|34.48|34.87|34.72|34.88|34.73|34.62|34.47|205
1732041000000|2024-11-19 18:30:00|34.92|34.77|34.92|34.77|34.97|34.82|34.84|34.69|168
1732041300000|2024-11-19 18:35:00|34.91|34.76|34.99|34.84|35.01|34.86|34.84|34.69|164
1732041600000|2024-11-19 18:40:00|34.98|34.83|34.85|34.7|35|34.85|34.78|34.63|235
1732041900000|2024-11-19 18:45:00|34.81|34.66|34.81|34.66|34.89|34.74|34.79|34.64|162
1732042200000|2024-11-19 18:50:00|34.82|34.67|35.04|34.89|35.04|34.89|34.8|34.65|146
1732042500000|2024-11-19 18:55:00|35.02|34.87|35.08|34.93|35.13|34.98|35.02|34.87|115
1732042800000|2024-11-19 19:00:00|35.07|34.92|34.84|34.69|35.13|34.98|34.78|34.63|213
1732043100000|2024-11-19 19:05:00|34.85|34.7|34.85|34.7|34.95|34.8|34.78|34.63|194
1732043400000|2024-11-19 19:10:00|34.86|34.71|35.06|34.91|35.1|34.95|34.86|34.71|143
1732043700000|2024-11-19 19:15:00|35.05|34.9|35.04|34.89|35.09|34.94|35|34.85|133
1732044000000|2024-11-19 19:20:00|35.05|34.9|35.09|34.94|35.16|35.01|35.02|34.87|155
1732044300000|2024-11-19 19:25:00|35.1|34.95|35.18|35.03|35.22|35.07|35.09|34.94|112
1732044600000|2024-11-19 19:30:00|35.17|35.02|35.05|34.9|35.22|35.07|35.05|34.9|92
1732044900000|2024-11-19 19:35:00|35.04|34.89|35.04|34.89|35.06|34.91|34.96|34.81|102
1732045200000|2024-11-19 19:40:00|35.05|34.9|35.03|34.88|35.09|34.94|35|34.85|91
1732045500000|2024-11-19 19:45:00|35.02|34.87|34.88|34.73|35.05|34.9|34.86|34.71|124
1732045800000|2024-11-19 19:50:00|34.89|34.74|34.86|34.71|35|34.85|34.86|34.71|102
1732046100000|2024-11-19 19:55:00|34.85|34.7|34.82|34.67|34.85|34.7|34.75|34.6|127
1732046400000|2024-11-19 20:00:00|34.87|34.72|34.93|34.78|34.94|34.79|34.78|34.63|79
1732046700000|2024-11-19 20:05:00|34.94|34.79|34.97|34.82|34.97|34.82|34.93|34.78|55
1732047000000|2024-11-19 20:10:00|34.98|34.83|34.94|34.79|34.99|34.84|34.94|34.79|26
1732047300000|2024-11-19 20:15:00|34.8|34.65|34.81|34.66|34.81|34.66|34.79|34.64|8
1732047600000|2024-11-19 20:20:00|34.8|34.65|34.62|34.47|34.81|34.66|34.61|34.46|144
1732047900000|2024-11-19 20:25:00|34.63|34.48|34.64|34.49|34.65|34.5|34.57|34.42|91
1732048200000|2024-11-19 20:30:00|34.65|34.5|34.54|34.39|34.7|34.55|34.5|34.35|120
1732048800000|2024-11-19 20:40:00|34.48|34.33|34.5|34.35|34.51|34.36|34.4|34.25|124
1732049100000|2024-11-19 20:45:00|34.49|34.34|34.24|34.09|34.52|34.37|34.24|34.09|188
1732049400000|2024-11-19 20:50:00|34.25|34.1|34.03|33.88|34.25|34.1|34.03|33.88|168
1732049700000|2024-11-19 20:55:00|34.04|33.89|34.19|34.04|34.25|34.1|33.98|33.83|138
1732050000000|2024-11-19 21:00:00|34.2|34.05|34.31|34.16|34.31|34.16|34.18|34.03|112
1732050600000|2024-11-19 21:10:00|34.13|33.98|33.94|33.79|34.13|33.98|33.87|33.72|96
1732050900000|2024-11-19 21:15:00|33.93|33.78|33.79|33.64|34|33.85|33.77|33.62|197
1732051200000|2024-11-19 21:20:00|33.78|33.63|33.73|33.58|33.79|33.64|33.65|33.5|202
1732051500000|2024-11-19 21:25:00|33.74|33.59|34.04|33.89|34.07|33.92|33.73|33.58|168
1732051800000|2024-11-19 21:30:00|34.05|33.9|34.05|33.9|34.32|34.17|34.02|33.87|159
1732052100000|2024-11-19 21:35:00|34.06|33.91|33.94|33.79|34.11|33.96|33.9|33.75|209
1732052400000|2024-11-19 21:40:00|33.93|33.78|34.02|33.87|34.05|33.9|33.88|33.73|142
1732052700000|2024-11-19 21:45:00|34.01|33.86|34.17|34.02|34.18|34.03|33.96|33.81|152
1732053000000|2024-11-19 21:50:00|34.18|34.03|34.21|34.06|34.21|34.06|34.15|34|42
1732053300000|2024-11-19 21:55:00|34.27|34.12|34.21|34.06|34.27|34.12|34.21|34.06|15
1732053600000|2024-11-19 22:00:00|34.2|34.05|34.21|34.06|34.31|34.16|34.19|34.04|180
1732053900000|2024-11-19 22:05:00|34.22|34.07|34.18|34.03|34.22|34.07|34.18|34.03|94
1732054200000|2024-11-19 22:10:00|34.17|34.02|34.14|33.99|34.17|34.02|34.09|33.94|103
1732054500000|2024-11-19 22:15:00|34.13|33.98|34.12|33.97|34.18|34.03|34.05|33.9|180
1732054800000|2024-11-19 22:20:00|34.11|33.96|33.94|33.79|34.14|33.99|33.93|33.78|110
1732055100000|2024-11-19 22:25:00|33.93|33.78|33.78|33.63|33.96|33.81|33.78|33.63|93
1732055400000|2024-11-19 22:30:00|33.77|33.62|33.76|33.61|33.79|33.64|33.62|33.47|202
1732055700000|2024-11-19 22:35:00|33.78|33.63|33.83|33.68|33.83|33.68|33.72|33.57|115
1732056000000|2024-11-19 22:40:00|33.82|33.67|33.87|33.72|33.87|33.72|33.78|33.63|51
1732056300000|2024-11-19 22:45:00|33.88|33.73|33.99|33.84|34|33.85|33.88|33.73|42
1732056600000|2024-11-19 22:50:00|34|33.85|33.93|33.78|34|33.85|33.9|33.75|28
1732056900000|2024-11-19 22:55:00|33.94|33.79|33.91|33.76|33.97|33.82|33.91|33.76|23
1732057200000|2024-11-19 23:00:00|33.9|33.75|33.88|33.73|33.91|33.76|33.81|33.66|126
1732057500000|2024-11-19 23:05:00|33.87|33.72|34.01|33.86|34.01|33.86|33.85|33.7|81
1732057800000|2024-11-19 23:10:00|34|33.85|34.13|33.98|34.15|34|33.94|33.79|130
1732058100000|2024-11-19 23:15:00|34.12|33.97|34.16|34.01|34.23|34.08|34.07|33.92|181
1732058400000|2024-11-19 23:20:00|34.15|34|34.14|33.99|34.2|34.05|34.13|33.98|126
1732058700000|2024-11-19 23:25:00|34.13|33.98|34.12|33.97|34.13|33.98|34.06|33.91|101
1732059000000|2024-11-19 23:30:00|34.29|34.14|34.35|34.2|34.35|34.2|34.27|34.12|50
1732059300000|2024-11-19 23:35:00|34.36|34.21|34.45|34.3|34.45|34.3|34.36|34.21|10
1732059600000|2024-11-19 23:40:00|34.44|34.29|34.44|34.29|34.49|34.34|34.43|34.28|35
1732059900000|2024-11-19 23:45:00|34.43|34.28|34.42|34.27|34.44|34.29|34.39|34.24|83
1732060200000|2024-11-19 23:50:00|34.41|34.26|34.34|34.19|34.45|34.3|34.31|34.16|44
1732060500000|2024-11-19 23:55:00|34.33|34.18|34.32|34.17|34.35|34.2|34.32|34.17|35
1732060800000|2024-11-20 00:00:00|34.27|34.12|34.23|34.08|34.27|34.12|34.23|34.08|3
1732061100000|2024-11-20 00:05:00|34.21|34.06|34.26|34.11|34.26|34.11|34.17|34.02|153
1732061400000|2024-11-20 00:10:00|34.27|34.12|34.14|33.99|34.28|34.13|34.11|33.96|134
1732061700000|2024-11-20 00:15:00|34.13|33.98|34.08|33.93|34.2|34.05|34.07|33.92|122
1732062000000|2024-11-20 00:20:00|34.07|33.92|34.03|33.88|34.11|33.96|34|33.85|121
1732062300000|2024-11-20 00:25:00|34.02|33.87|33.85|33.7|34.03|33.88|33.85|33.7|87
1732062600000|2024-11-20 00:30:00|33.86|33.71|33.91|33.76|33.96|33.81|33.83|33.68|134
1732062900000|2024-11-20 00:35:00|33.92|33.77|34|33.85|34.05|33.9|33.88|33.73|147
1732063200000|2024-11-20 00:40:00|34.01|33.86|34.1|33.95|34.11|33.96|34|33.85|42
1732063500000|2024-11-20 00:45:00|34.11|33.96|34.06|33.91|34.11|33.96|34.06|33.91|33
1732063800000|2024-11-20 00:50:00|34.05|33.9|34.14|33.99|34.15|34|34.05|33.9|120
1732064100000|2024-11-20 00:55:00|34.15|34|34.04|33.89|34.16|34.01|34.04|33.89|68
1732064400000|2024-11-20 01:00:00|34.03|33.88|34.25|34.1|34.25|34.1|34.03|33.88|109
1732064700000|2024-11-20 01:05:00|34.24|34.09|34.23|34.08|34.26|34.11|34.14|33.99|147
1732065000000|2024-11-20 01:10:00|34.22|34.07|34.16|34.01|34.24|34.09|34.12|33.97|103
1732065600000|2024-11-20 01:20:00|33.86|33.71|33.76|33.61|33.86|33.71|33.74|33.59|51
1732065900000|2024-11-20 01:25:00|33.75|33.6|33.79|33.64|33.82|33.67|33.72|33.57|124
1732066200000|2024-11-20 01:30:00|33.8|33.65|33.9|33.75|33.92|33.77|33.68|33.53|148
1732066500000|2024-11-20 01:35:00|33.89|33.74|33.97|33.82|33.99|33.84|33.83|33.68|125
1732066800000|2024-11-20 01:40:00|33.95|33.8|33.77|33.62|33.96|33.81|33.75|33.6|130
1732067100000|2024-11-20 01:45:00|33.78|33.63|33.75|33.6|33.85|33.7|33.69|33.54|133
1732067400000|2024-11-20 01:50:00|33.76|33.61|33.69|33.54|33.86|33.71|33.68|33.53|194
1732067700000|2024-11-20 01:55:00|33.7|33.55|33.76|33.61|33.77|33.62|33.7|33.55|165
1732068000000|2024-11-20 02:00:00|33.75|33.6|33.7|33.55|33.76|33.61|33.65|33.5|174
1732068300000|2024-11-20 02:05:00|33.71|33.56|33.61|33.46|33.72|33.57|33.52|33.37|134
1732068600000|2024-11-20 02:10:00|33.6|33.45|33.59|33.44|33.61|33.46|33.49|33.34|149
1732068900000|2024-11-20 02:15:00|33.6|33.45|33.69|33.54|33.69|33.54|33.5|33.35|181
1732069200000|2024-11-20 02:20:00|33.68|33.53|33.8|33.65|33.8|33.65|33.66|33.51|146
1732069500000|2024-11-20 02:25:00|33.79|33.64|33.78|33.63|33.88|33.73|33.78|33.63|126
1732069800000|2024-11-20 02:30:00|33.79|33.64|33.63|33.48|33.79|33.64|33.58|33.43|134
1732070100000|2024-11-20 02:35:00|33.64|33.49|33.56|33.41|33.69|33.54|33.53|33.38|127
1732070400000|2024-11-20 02:40:00|33.57|33.42|33.6|33.45|33.6|33.45|33.51|33.36|147
1732070700000|2024-11-20 02:45:00|33.59|33.44|33.67|33.52|33.68|33.53|33.53|33.38|184
1732071000000|2024-11-20 02:50:00|33.66|33.51|33.6|33.45|33.67|33.52|33.59|33.44|168
1732071300000|2024-11-20 02:55:00|33.61|33.46|33.64|33.49|33.78|33.63|33.57|33.42|257
1732071600000|2024-11-20 03:00:00|33.63|33.48|33.36|33.21|33.65|33.5|33.35|33.2|215
1732071900000|2024-11-20 03:05:00|33.37|33.22|33.38|33.23|33.38|33.23|33.26|33.11|161
1732072200000|2024-11-20 03:10:00|33.39|33.24|33.42|33.27|33.5|33.35|33.3|33.15|210
1732072500000|2024-11-20 03:15:00|33.43|33.28|33.29|33.14|33.46|33.31|33.28|33.13|229
1732072800000|2024-11-20 03:20:00|33.3|33.15|33.31|33.16|33.32|33.17|33.29|33.14|28
1732073100000|2024-11-20 03:25:00|33.34|33.19|33.31|33.16|33.37|33.22|33.31|33.16|26
1732073400000|2024-11-20 03:30:00|33.32|33.17|33.11|32.96|33.34|33.19|33.11|32.96|124
1732073700000|2024-11-20 03:35:00|33.1|32.95|33.35|33.2|33.35|33.2|33.1|32.95|156
1732074000000|2024-11-20 03:40:00|33.34|33.19|33.52|33.37|33.55|33.4|33.32|33.17|125
1732074300000|2024-11-20 03:45:00|33.53|33.38|33.59|33.44|33.59|33.44|33.51|33.36|112
1732074600000|2024-11-20 03:50:00|33.6|33.45|33.58|33.43|33.62|33.47|33.55|33.4|115
1732074900000|2024-11-20 03:55:00|33.57|33.42|33.63|33.48|33.63|33.48|33.53|33.38|91
1732075200000|2024-11-20 04:00:00|33.62|33.47|33.4|33.25|33.64|33.49|33.4|33.25|137
1732075500000|2024-11-20 04:05:00|33.39|33.24|33.39|33.24|33.4|33.25|33.32|33.17|124
1732075800000|2024-11-20 04:10:00|33.38|33.23|33.36|33.21|33.4|33.25|33.29|33.14|112
1732076100000|2024-11-20 04:15:00|33.35|33.2|33.5|33.35|33.5|33.35|33.29|33.14|130
1732076400000|2024-11-20 04:20:00|33.49|33.34|33.68|33.53|33.69|33.54|33.48|33.33|106
1732076700000|2024-11-20 04:25:00|33.69|33.54|33.81|33.66|33.82|33.67|33.62|33.47|80
1732077000000|2024-11-20 04:30:00|33.8|33.65|33.79|33.64|33.82|33.67|33.75|33.6|113
1732077300000|2024-11-20 04:35:00|33.8|33.65|33.8|33.65|33.81|33.66|33.73|33.58|109
1732077600000|2024-11-20 04:40:00|33.79|33.64|33.81|33.66|33.86|33.71|33.79|33.64|57
1732077900000|2024-11-20 04:45:00|33.8|33.65|33.84|33.69|33.88|33.73|33.76|33.61|108
1732078200000|2024-11-20 04:50:00|33.83|33.68|33.87|33.72|33.87|33.72|33.8|33.65|88
1732078500000|2024-11-20 04:55:00|33.86|33.71|33.77|33.62|33.9|33.75|33.72|33.57|86
1732078800000|2024-11-20 05:00:00|33.76|33.61|33.52|33.37|33.77|33.62|33.5|33.35|126
1732079100000|2024-11-20 05:05:00|33.53|33.38|33.54|33.39|33.55|33.4|33.46|33.31|122
1732079400000|2024-11-20 05:10:00|33.55|33.4|33.62|33.47|33.65|33.5|33.53|33.38|93
1732079700000|2024-11-20 05:15:00|33.61|33.46|33.73|33.58|33.75|33.6|33.57|33.42|106
1732080000000|2024-11-20 05:20:00|33.74|33.59|33.84|33.69|33.86|33.71|33.73|33.58|79
1732080300000|2024-11-20 05:25:00|33.83|33.68|33.92|33.77|33.95|33.8|33.83|33.68|77
1732080600000|2024-11-20 05:30:00|33.91|33.76|33.89|33.74|33.96|33.81|33.87|33.72|113
1732080900000|2024-11-20 05:35:00|33.88|33.73|33.75|33.6|33.88|33.73|33.75|33.6|110
1732081200000|2024-11-20 05:40:00|33.76|33.61|33.82|33.67|33.84|33.69|33.75|33.6|75
1732081500000|2024-11-20 05:45:00|33.81|33.66|33.93|33.78|33.95|33.8|33.78|33.63|81
1732081800000|2024-11-20 05:50:00|33.92|33.77|33.91|33.76|33.98|33.83|33.9|33.75|58
1732082100000|2024-11-20 05:55:00|33.92|33.77|33.93|33.78|33.94|33.79|33.89|33.74|55
1732082400000|2024-11-20 06:00:00|33.99|33.84|34.06|33.91|34.06|33.91|33.99|33.84|7
1732082700000|2024-11-20 06:05:00|34.07|33.92|34.04|33.89|34.12|33.97|34.03|33.88|83
1732083000000|2024-11-20 06:10:00|34.05|33.9|34.09|33.94|34.1|33.95|34.01|33.86|53
1732083300000|2024-11-20 06:15:00|34.01|33.86|34.01|33.86|34.06|33.91|33.97|33.82|109
1732083600000|2024-11-20 06:20:00|34|33.85|34.06|33.91|34.06|33.91|33.97|33.82|49
1732083900000|2024-11-20 06:25:00|34.07|33.92|34.08|33.93|34.08|33.93|34.05|33.9|28
1732084200000|2024-11-20 06:30:00|34.06|33.91|34.04|33.89|34.12|33.97|34.02|33.87|88
1732084500000|2024-11-20 06:35:00|34.03|33.88|33.99|33.84|34.08|33.93|33.94|33.79|115
1732084800000|2024-11-20 06:40:00|33.98|33.83|33.89|33.74|34.02|33.87|33.85|33.7|72
1732085100000|2024-11-20 06:45:00|33.88|33.73|33.94|33.79|33.96|33.81|33.86|33.71|69
1732085700000|2024-11-20 06:55:00|34|33.85|33.91|33.76|34|33.85|33.86|33.71|54
1732086000000|2024-11-20 07:00:00|33.9|33.75|33.83|33.68|33.95|33.8|33.79|33.64|105
1732086300000|2024-11-20 07:05:00|33.84|33.69|33.87|33.72|33.91|33.76|33.8|33.65|112
1732086600000|2024-11-20 07:10:00|33.88|33.73|33.91|33.76|33.92|33.77|33.82|33.67|74
1732086900000|2024-11-20 07:15:00|33.92|33.77|34.05|33.9|34.05|33.9|33.88|33.73|86
1732087200000|2024-11-20 07:20:00|34.04|33.89|34|33.85|34.06|33.91|33.94|33.79|98
1732087500000|2024-11-20 07:25:00|34.01|33.86|33.96|33.81|34.01|33.86|33.92|33.77|90
1732087800000|2024-11-20 07:30:00|33.97|33.82|33.94|33.79|34.02|33.87|33.94|33.79|84
1732088100000|2024-11-20 07:35:00|33.93|33.78|34.02|33.87|34.05|33.9|33.93|33.78|84
1732088400000|2024-11-20 07:40:00|34.01|33.86|34.05|33.9|34.07|33.92|33.98|33.83|99
1732088700000|2024-11-20 07:45:00|34.04|33.89|34.06|33.91|34.1|33.95|34.01|33.86|86
1732089000000|2024-11-20 07:50:00|34.05|33.9|34.08|33.93|34.13|33.98|34.05|33.9|70
1732089300000|2024-11-20 07:55:00|34.09|33.94|34.07|33.92|34.1|33.95|34.05|33.9|73
1732089600000|2024-11-20 08:00:00|34.08|33.93|34.15|34|34.18|34.03|34.06|33.91|84
1732089900000|2024-11-20 08:05:00|34.16|34.01|34.25|34.1|34.25|34.1|34.13|33.98|77
1732090200000|2024-11-20 08:10:00|34.24|34.09|34.23|34.08|34.25|34.1|34.16|34.01|70
1732090500000|2024-11-20 08:15:00|34.24|34.09|34.32|34.17|34.34|34.19|34.22|34.07|82
1732090800000|2024-11-20 08:20:00|34.31|34.16|34.43|34.28|34.5|34.35|34.31|34.16|127
1732091100000|2024-11-20 08:25:00|34.44|34.29|34.42|34.27|34.48|34.33|34.35|34.2|74
1732091400000|2024-11-20 08:30:00|34.51|34.36|34.54|34.39|34.55|34.4|34.44|34.29|90
1732091700000|2024-11-20 08:35:00|34.55|34.4|34.71|34.56|34.71|34.56|34.55|34.4|15
1732092000000|2024-11-20 08:40:00|34.72|34.57|34.87|34.72|34.87|34.72|34.72|34.57|25
1732092300000|2024-11-20 08:45:00|34.82|34.67|34.94|34.79|34.94|34.79|34.79|34.64|136
1732092600000|2024-11-20 08:50:00|34.93|34.78|34.93|34.78|35.06|34.91|34.9|34.75|150
1732092900000|2024-11-20 08:55:00|34.92|34.77|34.83|34.68|34.98|34.83|34.8|34.65|103
1732093500000|2024-11-20 09:05:00|34.88|34.73|34.86|34.71|34.88|34.73|34.77|34.62|73
1732093800000|2024-11-20 09:10:00|34.85|34.7|35.24|35.09|35.25|35.1|34.85|34.7|134
1732094100000|2024-11-20 09:15:00|35.23|35.08|35.23|35.08|35.32|35.17|35.19|35.04|148
1732094400000|2024-11-20 09:20:00|35.24|35.09|35.15|35|35.42|35.27|35.13|34.98|152
1732094700000|2024-11-20 09:25:00|35.14|34.99|35.06|34.91|35.2|35.05|35.06|34.91|133
1732095000000|2024-11-20 09:30:00|35.11|34.96|35.21|35.06|35.22|35.07|35.09|34.94|93
1732095300000|2024-11-20 09:35:00|35.2|35.05|35.4|35.25|35.4|35.25|35.19|35.04|88
1732095600000|2024-11-20 09:40:00|35.43|35.28|35.53|35.38|35.53|35.38|35.4|35.25|82
1732095900000|2024-11-20 09:45:00|35.43|35.28|35.56|35.41|35.59|35.44|35.39|35.24|116
1732096200000|2024-11-20 09:50:00|35.57|35.42|35.38|35.23|35.61|35.46|35.37|35.22|141
1732096500000|2024-11-20 09:55:00|35.39|35.24|35.39|35.24|35.49|35.34|35.38|35.23|116
1732096800000|2024-11-20 10:00:00|35.4|35.25|35.56|35.41|35.56|35.41|35.37|35.22|156
1732097100000|2024-11-20 10:05:00|35.57|35.42|35.79|35.64|35.81|35.66|35.57|35.42|139
1732097400000|2024-11-20 10:10:00|35.78|35.63|35.56|35.41|35.79|35.64|35.56|35.41|130
1732097700000|2024-11-20 10:15:00|35.57|35.42|35.57|35.42|35.64|35.49|35.57|35.42|113
1732098000000|2024-11-20 10:20:00|35.56|35.41|35.45|35.3|35.56|35.41|35.39|35.24|101
1732098600000|2024-11-20 10:30:00|35.42|35.27|35.37|35.22|35.42|35.27|35.36|35.21|31
1732098900000|2024-11-20 10:35:00|35.36|35.21|35.33|35.18|35.36|35.21|35.28|35.13|118
1732099200000|2024-11-20 10:40:00|35.32|35.17|35.39|35.24|35.41|35.26|35.31|35.16|48
1732099500000|2024-11-20 10:45:00|35.44|35.29|35.44|35.29|35.45|35.3|35.4|35.25|12
1732099800000|2024-11-20 10:50:00|35.45|35.3|35.37|35.22|35.45|35.3|35.34|35.19|70
1732100100000|2024-11-20 10:55:00|35.36|35.21|35.24|35.09|35.36|35.21|35.22|35.07|47
1732100400000|2024-11-20 11:00:00|35.22|35.07|35|34.85|35.25|35.1|35|34.85|97
1732100700000|2024-11-20 11:05:00|35.01|34.86|34.91|34.76|35.04|34.89|34.87|34.72|148
1732101000000|2024-11-20 11:10:00|34.92|34.77|34.6|34.45|34.97|34.82|34.59|34.44|139
1732101300000|2024-11-20 11:15:00|34.59|34.44|34.84|34.69|34.87|34.72|34.59|34.44|157
1732101600000|2024-11-20 11:20:00|34.83|34.68|34.88|34.73|34.97|34.82|34.83|34.68|110
1732101900000|2024-11-20 11:25:00|34.87|34.72|34.91|34.76|34.94|34.79|34.85|34.7|33
1732102200000|2024-11-20 11:30:00|34.93|34.78|35.05|34.9|35.1|34.95|34.92|34.77|77
1732102500000|2024-11-20 11:35:00|35.02|34.87|34.9|34.75|35.02|34.87|34.8|34.65|183
1732102800000|2024-11-20 11:40:00|34.91|34.76|34.91|34.76|34.91|34.76|34.85|34.7|129
1732103100000|2024-11-20 11:45:00|34.84|34.69|34.98|34.83|34.98|34.83|34.79|34.64|97
1732103400000|2024-11-20 11:50:00|34.97|34.82|34.96|34.81|35.11|34.96|34.95|34.8|152
1732103700000|2024-11-20 11:55:00|34.95|34.8|34.87|34.72|34.97|34.82|34.85|34.7|143
1732104000000|2024-11-20 12:00:00|34.88|34.73|34.85|34.7|34.94|34.79|34.84|34.69|124
1732104300000|2024-11-20 12:05:00|34.86|34.71|34.79|34.64|34.98|34.83|34.78|34.63|206
1732104600000|2024-11-20 12:10:00|34.8|34.65|34.87|34.72|34.94|34.79|34.67|34.52|180
1732104900000|2024-11-20 12:15:00|34.92|34.77|34.81|34.66|34.93|34.78|34.74|34.59|266
1732105200000|2024-11-20 12:20:00|34.8|34.65|34.84|34.69|34.84|34.69|34.73|34.58|97
1732105500000|2024-11-20 12:25:00|34.83|34.68|34.82|34.67|34.92|34.77|34.81|34.66|124
1732105800000|2024-11-20 12:30:00|34.51|34.36|34.53|34.38|34.55|34.4|34.51|34.36|13
1732106100000|2024-11-20 12:35:00|34.54|34.39|34.69|34.54|34.69|34.54|34.54|34.39|184
1732106400000|2024-11-20 12:40:00|34.68|34.53|34.63|34.48|34.7|34.55|34.57|34.42|140
1732106700000|2024-11-20 12:45:00|34.62|34.47|34.4|34.25|34.62|34.47|34.37|34.22|214
1732107000000|2024-11-20 12:50:00|34.39|34.24|34.58|34.43|34.6|34.45|34.37|34.22|175
1732107300000|2024-11-20 12:55:00|34.59|34.44|34.54|34.39|34.64|34.49|34.53|34.38|131
1732107600000|2024-11-20 13:00:00|34.55|34.4|34.44|34.29|34.67|34.52|34.38|34.23|209
1732107900000|2024-11-20 13:05:00|34.45|34.3|34.62|34.47|34.63|34.48|34.45|34.3|210
1732108200000|2024-11-20 13:10:00|34.61|34.46|34.78|34.63|34.84|34.69|34.61|34.46|191
1732108500000|2024-11-20 13:15:00|34.77|34.62|34.86|34.71|35.01|34.86|34.74|34.59|255
1732108800000|2024-11-20 13:20:00|34.87|34.72|34.87|34.72|34.92|34.77|34.71|34.56|280
1732109100000|2024-11-20 13:25:00|34.86|34.71|34.91|34.76|34.93|34.78|34.82|34.67|208
1732109400000|2024-11-20 13:30:00|34.93|34.78|35.03|34.88|35.05|34.9|34.93|34.78|169
1732109700000|2024-11-20 13:35:00|35.02|34.87|34.84|34.69|35.08|34.93|34.84|34.69|131
1732110000000|2024-11-20 13:40:00|34.85|34.7|35.03|34.88|35.05|34.9|34.76|34.61|144
1732110300000|2024-11-20 13:45:00|35.02|34.87|35.27|35.12|35.27|35.12|35.02|34.87|29
1732110600000|2024-11-20 13:50:00|35.28|35.13|35.18|35.03|35.29|35.14|35.18|35.03|200
1732110900000|2024-11-20 13:55:00|35.19|35.04|35.26|35.11|35.26|35.11|35.18|35.03|88
1732111200000|2024-11-20 14:00:00|35.24|35.09|35.33|35.18|35.38|35.23|35.22|35.07|141
1732111500000|2024-11-20 14:05:00|35.32|35.17|35.52|35.37|35.62|35.47|35.32|35.17|178
1732111800000|2024-11-20 14:10:00|35.51|35.36|35.39|35.24|35.61|35.46|35.37|35.22|180
1732112100000|2024-11-20 14:15:00|35.4|35.25|35.29|35.14|35.44|35.29|35.23|35.08|169
1732112400000|2024-11-20 14:20:00|35.3|35.15|35.07|34.92|35.3|35.15|34.99|34.84|168
1732112700000|2024-11-20 14:25:00|35.08|34.93|35.05|34.9|35.12|34.97|35.02|34.87|113
1732113000000|2024-11-20 14:30:00|35.07|34.92|34.95|34.8|35.15|35|34.87|34.72|195
1732113300000|2024-11-20 14:35:00|34.94|34.79|34.57|34.42|34.94|34.79|34.57|34.42|203
1732113600000|2024-11-20 14:40:00|34.58|34.43|34.68|34.53|34.75|34.6|34.49|34.34|243
1732113900000|2024-11-20 14:45:00|34.71|34.56|34.9|34.75|34.93|34.78|34.63|34.48|171
1732114200000|2024-11-20 14:50:00|34.89|34.74|34.78|34.63|34.93|34.78|34.77|34.62|180
1732114500000|2024-11-20 14:55:00|34.77|34.62|34.81|34.66|34.9|34.75|34.72|34.57|229
1732114800000|2024-11-20 15:00:00|34.78|34.63|34.75|34.6|34.84|34.69|34.63|34.48|171
1732115100000|2024-11-20 15:05:00|34.76|34.61|34.46|34.31|34.76|34.61|34.46|34.31|138
1732115400000|2024-11-20 15:10:00|34.47|34.32|34.61|34.46|34.69|34.54|34.43|34.28|186
1732115700000|2024-11-20 15:15:00|34.6|34.45|34.6|34.45|34.65|34.5|34.54|34.39|215
1732116000000|2024-11-20 15:20:00|34.59|34.44|34.72|34.57|34.72|34.57|34.49|34.34|184
1732116300000|2024-11-20 15:25:00|34.71|34.56|34.65|34.5|34.75|34.6|34.65|34.5|137
1732116600000|2024-11-20 15:30:00|34.69|34.54|34.77|34.62|34.77|34.62|34.64|34.49|164
1732116900000|2024-11-20 15:35:00|34.76|34.61|34.77|34.62|34.77|34.62|34.62|34.47|188
1732117200000|2024-11-20 15:40:00|34.76|34.61|34.84|34.69|34.87|34.72|34.71|34.56|152
1732117500000|2024-11-20 15:45:00|34.85|34.7|34.88|34.73|34.9|34.75|34.79|34.64|159
1732117800000|2024-11-20 15:50:00|34.89|34.74|34.89|34.74|34.91|34.76|34.84|34.69|231
1732118100000|2024-11-20 15:55:00|34.9|34.75|34.97|34.82|34.97|34.82|34.86|34.71|160
1732118400000|2024-11-20 16:00:00|34.96|34.81|35.08|34.93|35.08|34.93|34.9|34.75|144
1732118700000|2024-11-20 16:05:00|35.07|34.92|34.9|34.75|35.08|34.93|34.76|34.61|302
1732119000000|2024-11-20 16:10:00|34.89|34.74|34.64|34.49|34.9|34.75|34.61|34.46|311
1732119300000|2024-11-20 16:15:00|34.6|34.45|34.52|34.37|34.61|34.46|34.41|34.26|197
1732119600000|2024-11-20 16:20:00|34.53|34.38|34.24|34.09|34.56|34.41|34.22|34.07|244
1732119900000|2024-11-20 16:25:00|34.25|34.1|34.03|33.88|34.25|34.1|34.03|33.88|235
1732120200000|2024-11-20 16:30:00|34.04|33.89|34.15|34|34.15|34|33.88|33.73|255
1732120500000|2024-11-20 16:35:00|34.16|34.01|34.07|33.92|34.24|34.09|33.93|33.78|183
1732120800000|2024-11-20 16:40:00|34.06|33.91|34.15|34|34.15|34|34.03|33.88|180
1732121100000|2024-11-20 16:45:00|34.14|33.99|34|33.85|34.2|34.05|33.99|33.84|250
1732121400000|2024-11-20 16:50:00|34.01|33.86|34.23|34.08|34.29|34.14|33.97|33.82|83
1732121700000|2024-11-20 16:55:00|34.24|34.09|34.15|34|34.25|34.1|34.09|33.94|228
1732122000000|2024-11-20 17:00:00|34.14|33.99|34.31|34.16|34.32|34.17|34.13|33.98|239
1732122300000|2024-11-20 17:05:00|34.32|34.17|34.22|34.07|34.34|34.19|34.16|34.01|221
1732122600000|2024-11-20 17:10:00|34.23|34.08|34.12|33.97|34.27|34.12|34.03|33.88|257
1732122900000|2024-11-20 17:15:00|34.13|33.98|33.99|33.84|34.18|34.03|33.95|33.8|181
1732123200000|2024-11-20 17:20:00|34|33.85|33.91|33.76|34|33.85|33.87|33.72|101
1732123800000|2024-11-20 17:30:00|34.07|33.92|33.91|33.76|34.11|33.96|33.9|33.75|209
1732124100000|2024-11-20 17:35:00|33.9|33.75|34.11|33.96|34.17|34.02|33.88|33.73|156
1732124400000|2024-11-20 17:40:00|34.12|33.97|34.1|33.95|34.12|33.97|34|33.85|90
1732125000000|2024-11-20 17:50:00|34.01|33.86|33.83|33.68|34.01|33.86|33.83|33.68|122
1732125300000|2024-11-20 17:55:00|33.84|33.69|33.6|33.45|33.84|33.69|33.6|33.45|183
1732125600000|2024-11-20 18:00:00|33.61|33.46|33.58|33.43|33.62|33.47|33.32|33.17|290
1732125900000|2024-11-20 18:05:00|33.57|33.42|33.46|33.31|33.61|33.46|33.44|33.29|152
1732126200000|2024-11-20 18:10:00|33.47|33.32|33.57|33.42|33.59|33.44|33.47|33.32|79
1732126500000|2024-11-20 18:15:00|33.56|33.41|33.34|33.19|33.62|33.47|33.33|33.18|177
1732126800000|2024-11-20 18:20:00|33.33|33.18|33.18|33.03|33.34|33.19|33.03|32.88|263
1732127100000|2024-11-20 18:25:00|33.19|33.04|33.32|33.17|33.38|33.23|33.17|33.02|296
1732127400000|2024-11-20 18:30:00|33.33|33.18|33.33|33.18|33.5|33.35|33.2|33.05|261
1732127700000|2024-11-20 18:35:00|33.34|33.19|33.35|33.2|33.48|33.33|33.2|33.05|218
1732128000000|2024-11-20 18:40:00|33.36|33.21|33.53|33.38|33.56|33.41|33.35|33.2|154
1732128300000|2024-11-20 18:45:00|33.52|33.37|33.53|33.38|33.59|33.44|33.48|33.33|142
1732128600000|2024-11-20 18:50:00|33.55|33.4|33.49|33.34|33.55|33.4|33.34|33.19|164
1732128900000|2024-11-20 18:55:00|33.48|33.33|33.48|33.33|33.59|33.44|33.47|33.32|144
1732129200000|2024-11-20 19:00:00|33.47|33.32|33.4|33.25|33.48|33.33|33.28|33.13|143
1732129500000|2024-11-20 19:05:00|33.41|33.26|33.2|33.05|33.42|33.27|33.2|33.05|146
1732129800000|2024-11-20 19:10:00|33.21|33.06|33.06|32.91|33.25|33.1|33.03|32.88|123
1732130100000|2024-11-20 19:15:00|33.07|32.92|32.94|32.79|33.12|32.97|32.93|32.78|95
1732130400000|2024-11-20 19:20:00|32.95|32.8|32.87|32.72|33.02|32.87|32.87|32.72|95
1732130700000|2024-11-20 19:25:00|32.86|32.71|32.98|32.83|32.99|32.84|32.86|32.71|164
1732131000000|2024-11-20 19:30:00|32.99|32.84|33.14|32.99|33.16|33.01|32.97|32.82|136
1732131300000|2024-11-20 19:35:00|33.13|32.98|33.13|32.98|33.16|33.01|33.05|32.9|125
1732131900000|2024-11-20 19:45:00|33.45|33.3|33.42|33.27|33.47|33.32|33.42|33.27|25
1732132200000|2024-11-20 19:50:00|33.41|33.26|33.37|33.22|33.43|33.28|33.31|33.16|128
1732132500000|2024-11-20 19:55:00|33.36|33.21|33.27|33.12|33.37|33.22|33.25|33.1|95
1732132800000|2024-11-20 20:00:00|33.26|33.11|33.22|33.07|33.27|33.12|33.17|33.02|104
1732133100000|2024-11-20 20:05:00|33.23|33.08|33.2|33.05|33.26|33.11|33.15|33|118
1732133400000|2024-11-20 20:10:00|33.19|33.04|33.36|33.21|33.37|33.22|33.19|33.04|102
1732133700000|2024-11-20 20:15:00|33.35|33.2|33.54|33.39|33.54|33.39|33.34|33.19|134
1732134000000|2024-11-20 20:20:00|33.55|33.4|33.61|33.46|33.61|33.46|33.54|33.39|62
1732134300000|2024-11-20 20:25:00|33.63|33.48|33.65|33.5|33.66|33.51|33.6|33.45|109
1732134600000|2024-11-20 20:30:00|33.66|33.51|33.76|33.61|33.77|33.62|33.64|33.49|75
1732134900000|2024-11-20 20:35:00|33.77|33.62|33.72|33.57|33.78|33.63|33.59|33.44|117
1732135200000|2024-11-20 20:40:00|33.71|33.56|33.74|33.59|33.75|33.6|33.7|33.55|17
1732135500000|2024-11-20 20:45:00|33.79|33.64|33.83|33.68|33.86|33.71|33.79|33.64|21
1732135800000|2024-11-20 20:50:00|33.84|33.69|33.82|33.67|33.85|33.7|33.79|33.64|98
1732136100000|2024-11-20 20:55:00|33.83|33.68|33.76|33.61|33.85|33.7|33.73|33.58|122
1732136400000|2024-11-20 21:00:00|33.75|33.6|33.8|33.65|33.84|33.69|33.72|33.57|66
1732137000000|2024-11-20 21:10:00|33.75|33.6|33.77|33.62|33.77|33.62|33.69|33.54|98
1732137300000|2024-11-20 21:15:00|33.78|33.63|33.77|33.62|33.88|33.73|33.73|33.58|98
1732137600000|2024-11-20 21:20:00|33.76|33.61|33.78|33.63|33.82|33.67|33.59|33.44|190
1732137900000|2024-11-20 21:25:00|33.77|33.62|33.76|33.61|33.79|33.64|33.73|33.58|142
1732138200000|2024-11-20 21:30:00|33.77|33.62|33.82|33.67|33.82|33.67|33.71|33.56|127
1732138500000|2024-11-20 21:35:00|33.81|33.66|33.86|33.71|33.95|33.8|33.81|33.66|114
1732138800000|2024-11-20 21:40:00|33.87|33.72|34.01|33.86|34.03|33.88|33.84|33.69|101
1732139100000|2024-11-20 21:45:00|34|33.85|34.04|33.89|34.09|33.94|33.99|33.84|98
1732139400000|2024-11-20 21:50:00|34.03|33.88|34.03|33.88|34.04|33.89|33.96|33.81|73
1732139700000|2024-11-20 21:55:00|34.04|33.89|34.01|33.86|34.07|33.92|34.01|33.86|18
1732140000000|2024-11-20 22:00:00|34|33.85|34.03|33.88|34.03|33.88|33.99|33.84|64
1732140300000|2024-11-20 22:05:00|34.04|33.89|34.14|33.99|34.14|33.99|34.03|33.88|68
1732140600000|2024-11-20 22:10:00|34.15|34|34.35|34.2|34.35|34.2|34.15|34|59
1732140900000|2024-11-20 22:15:00|34.34|34.19|34.36|34.21|34.49|34.34|34.34|34.19|103
1732141200000|2024-11-20 22:20:00|34.35|34.2|34.22|34.07|34.42|34.27|34.21|34.06|103
1732141500000|2024-11-20 22:25:00|34.23|34.08|34.22|34.07|34.33|34.18|34.2|34.05|72
1732141800000|2024-11-20 22:30:00|34.21|34.06|34.11|33.96|34.21|34.06|34.06|33.91|78
1732142100000|2024-11-20 22:35:00|34.12|33.97|33.98|33.83|34.15|34|33.94|33.79|93
1732142400000|2024-11-20 22:40:00|33.99|33.84|33.97|33.82|34|33.85|33.91|33.76|43
1732142700000|2024-11-20 22:45:00|33.96|33.81|33.9|33.75|33.97|33.82|33.87|33.72|43
1732143000000|2024-11-20 22:50:00|33.91|33.76|33.94|33.79|33.97|33.82|33.89|33.74|43
1732143300000|2024-11-20 22:55:00|33.93|33.78|33.86|33.71|33.94|33.79|33.86|33.71|38
1732143600000|2024-11-20 23:00:00|33.87|33.72|33.85|33.7|33.87|33.72|33.83|33.68|17
1732143900000|2024-11-20 23:05:00|33.88|33.73|33.89|33.74|33.92|33.77|33.86|33.71|28
1732144200000|2024-11-20 23:10:00|33.88|33.73|33.88|33.73|33.97|33.82|33.84|33.69|99
1732144500000|2024-11-20 23:15:00|33.87|33.72|33.77|33.62|33.88|33.73|33.77|33.62|72
1732144800000|2024-11-20 23:20:00|33.76|33.61|33.78|33.63|33.79|33.64|33.72|33.57|65
1732145100000|2024-11-20 23:25:00|33.79|33.64|33.8|33.65|33.85|33.7|33.77|33.62|52
1732145400000|2024-11-20 23:30:00|33.79|33.64|33.88|33.73|33.9|33.75|33.78|33.63|75
1732145700000|2024-11-20 23:35:00|33.87|33.72|33.96|33.81|33.96|33.81|33.84|33.69|66
1732146000000|2024-11-20 23:40:00|33.95|33.8|33.85|33.7|33.97|33.82|33.84|33.69|47
1732146300000|2024-11-20 23:45:00|33.86|33.71|33.77|33.62|33.86|33.71|33.77|33.62|53
1732146600000|2024-11-20 23:50:00|33.76|33.61|33.67|33.52|33.76|33.61|33.66|33.51|31
1732146900000|2024-11-20 23:55:00|33.66|33.51|33.69|33.54|33.71|33.56|33.64|33.49|53
1732147200000|2024-11-21 00:00:00|33.7|33.55|33.66|33.51|33.71|33.56|33.6|33.45|69
1732147500000|2024-11-21 00:05:00|33.67|33.52|33.73|33.58|33.75|33.6|33.65|33.5|86
1732147800000|2024-11-21 00:10:00|33.72|33.57|33.77|33.62|33.77|33.62|33.71|33.56|136
1732148400000|2024-11-21 00:20:00|33.81|33.66|33.84|33.69|33.85|33.7|33.73|33.58|114
1732148700000|2024-11-21 00:25:00|33.85|33.7|33.97|33.82|33.98|33.83|33.83|33.68|85
1732149000000|2024-11-21 00:30:00|33.96|33.81|33.84|33.69|33.97|33.82|33.77|33.62|151
1732149300000|2024-11-21 00:35:00|33.83|33.68|33.78|33.63|33.85|33.7|33.75|33.6|141
1732149600000|2024-11-21 00:40:00|33.79|33.64|33.78|33.63|33.85|33.7|33.77|33.62|115
1732149900000|2024-11-21 00:45:00|33.77|33.62|33.9|33.75|33.95|33.8|33.67|33.52|152
1732150200000|2024-11-21 00:50:00|33.89|33.74|33.84|33.69|33.92|33.77|33.81|33.66|152
1732150500000|2024-11-21 00:55:00|33.83|33.68|33.72|33.57|33.84|33.69|33.7|33.55|150
1732150800000|2024-11-21 01:00:00|33.73|33.58|33.72|33.57|33.79|33.64|33.7|33.55|138
1732151100000|2024-11-21 01:05:00|33.71|33.56|33.71|33.56|33.78|33.63|33.7|33.55|136
1732151400000|2024-11-21 01:10:00|33.7|33.55|33.7|33.55|33.72|33.57|33.55|33.4|142
1732151700000|2024-11-21 01:15:00|33.69|33.54|33.77|33.62|33.79|33.64|33.67|33.52|155
1732152000000|2024-11-21 01:20:00|33.78|33.63|33.92|33.77|33.93|33.78|33.77|33.62|110
1732152300000|2024-11-21 01:25:00|33.91|33.76|33.96|33.81|33.96|33.81|33.86|33.71|105
1732152600000|2024-11-21 01:30:00|33.9|33.75|33.89|33.74|33.92|33.77|33.84|33.69|41
1732152900000|2024-11-21 01:35:00|33.81|33.66|33.75|33.6|33.81|33.66|33.74|33.59|43
1732153200000|2024-11-21 01:40:00|33.74|33.59|33.82|33.67|33.86|33.71|33.74|33.59|132
1732153500000|2024-11-21 01:45:00|33.81|33.66|33.72|33.57|33.85|33.7|33.7|33.55|151
1732153800000|2024-11-21 01:50:00|33.71|33.56|33.69|33.54|33.77|33.62|33.66|33.51|103
1732154100000|2024-11-21 01:55:00|33.68|33.53|33.6|33.45|33.73|33.58|33.6|33.45|159
1732154400000|2024-11-21 02:00:00|33.61|33.46|33.36|33.21|33.61|33.46|33.32|33.17|125
1732154700000|2024-11-21 02:05:00|33.35|33.2|33.22|33.07|33.35|33.2|33.22|33.07|108
1732155000000|2024-11-21 02:10:00|33.23|33.08|33.18|33.03|33.24|33.09|33.15|33|108
1732155300000|2024-11-21 02:15:00|33.17|33.02|33.01|32.86|33.21|33.06|32.95|32.8|105
1732155600000|2024-11-21 02:20:00|33.02|32.87|32.89|32.74|33.09|32.94|32.88|32.73|108
1732155900000|2024-11-21 02:25:00|32.87|32.72|32.7|32.55|32.88|32.73|32.7|32.55|77
1732156200000|2024-11-21 02:30:00|32.69|32.54|32.57|32.42|32.76|32.61|32.55|32.4|107
1732156500000|2024-11-21 02:35:00|32.58|32.43|32.49|32.34|32.72|32.57|32.47|32.32|166
1732156800000|2024-11-21 02:40:00|32.5|32.35|32.52|32.37|32.55|32.4|32.4|32.25|178
1732157100000|2024-11-21 02:45:00|32.5|32.35|32.72|32.57|32.72|32.57|32.5|32.35|167
1732157400000|2024-11-21 02:50:00|32.71|32.56|32.83|32.68|32.83|32.68|32.7|32.55|116
1732157700000|2024-11-21 02:55:00|32.82|32.67|32.87|32.72|32.87|32.72|32.79|32.64|60
1732158000000|2024-11-21 03:00:00|32.86|32.71|32.84|32.69|32.88|32.73|32.76|32.61|109
1732158300000|2024-11-21 03:05:00|32.85|32.7|33.04|32.89|33.05|32.9|32.84|32.69|102
1732158600000|2024-11-21 03:10:00|33.05|32.9|33.07|32.92|33.08|32.93|32.94|32.79|164
1732158900000|2024-11-21 03:15:00|33.08|32.93|33.03|32.88|33.1|32.95|32.89|32.74|174
1732159200000|2024-11-21 03:20:00|33.04|32.89|33.12|32.97|33.12|32.97|32.99|32.84|118
1732159500000|2024-11-21 03:25:00|33.13|32.98|33.44|33.29|33.45|33.3|33.11|32.96|219
1732159800000|2024-11-21 03:30:00|33.45|33.3|33.31|33.16|33.47|33.32|33.28|33.13|294
1732160100000|2024-11-21 03:35:00|33.32|33.17|33.23|33.08|33.43|33.28|33.21|33.06|225
1732160400000|2024-11-21 03:40:00|33.24|33.09|33.18|33.03|33.35|33.2|33.16|33.01|192
1732160700000|2024-11-21 03:45:00|33.17|33.02|33.28|33.13|33.3|33.15|33.16|33.01|155
1732161000000|2024-11-21 03:50:00|33.29|33.14|33.25|33.1|33.32|33.17|33.2|33.05|168
1732161300000|2024-11-21 03:55:00|33.24|33.09|33.17|33.02|33.29|33.14|33.14|32.99|109
1732161600000|2024-11-21 04:00:00|33.18|33.03|33.39|33.24|33.51|33.36|33.16|33.01|161
1732161900000|2024-11-21 04:05:00|33.4|33.25|33.54|33.39|33.54|33.39|33.38|33.23|171
1732162200000|2024-11-21 04:10:00|33.55|33.4|33.54|33.39|33.59|33.44|33.48|33.33|139
1732162500000|2024-11-21 04:15:00|33.29|33.14|33.26|33.11|33.29|33.14|33.24|33.09|18
1732162800000|2024-11-21 04:20:00|33.27|33.12|33.16|33.01|33.33|33.18|33.1|32.95|198
1732163100000|2024-11-21 04:25:00|33.15|33|33.54|33.39|33.54|33.39|33.14|32.99|148
1732163400000|2024-11-21 04:30:00|33.55|33.4|33.92|33.77|33.97|33.82|33.53|33.38|279
1732163700000|2024-11-21 04:35:00|33.93|33.78|34.27|34.12|34.3|34.15|33.92|33.77|201
1732164000000|2024-11-21 04:40:00|34.28|34.13|34.37|34.22|34.37|34.22|34.28|34.13|28
1732164300000|2024-11-21 04:45:00|34.39|34.24|34.13|33.98|34.53|34.38|34.05|33.9|225
1732164600000|2024-11-21 04:50:00|34.14|33.99|34.08|33.93|34.21|34.06|34.01|33.86|194
1732164900000|2024-11-21 04:55:00|34.09|33.94|34.12|33.97|34.26|34.11|34.07|33.92|213
1732165200000|2024-11-21 05:00:00|34.14|33.99|34.19|34.04|34.25|34.1|34.1|33.95|244
1732165500000|2024-11-21 05:05:00|34.2|34.05|34.27|34.12|34.27|34.12|34.15|34|293
1732165800000|2024-11-21 05:10:00|34.28|34.13|34.18|34.03|34.34|34.19|34.13|33.98|194
1732166400000|2024-11-21 05:20:00|34.28|34.13|34.14|33.99|34.28|34.13|34.08|33.93|189
1732166700000|2024-11-21 05:25:00|34.15|34|34.1|33.95|34.19|34.04|34.09|33.94|146
1732167000000|2024-11-21 05:30:00|34.11|33.96|34.01|33.86|34.13|33.98|33.96|33.81|163
1732167300000|2024-11-21 05:35:00|34|33.85|33.98|33.83|34.01|33.86|33.9|33.75|200
1732167600000|2024-11-21 05:40:00|33.99|33.84|34.22|34.07|34.23|34.08|33.99|33.84|120
1732167900000|2024-11-21 05:45:00|34.23|34.08|33.97|33.82|34.23|34.08|33.97|33.82|164
1732168200000|2024-11-21 05:50:00|33.98|33.83|33.94|33.79|34.03|33.88|33.77|33.62|203
1732168500000|2024-11-21 05:55:00|33.93|33.78|34.09|33.94|34.11|33.96|33.93|33.78|130
1732168800000|2024-11-21 06:00:00|34.1|33.95|33.95|33.8|34.13|33.98|33.91|33.76|159
1732169100000|2024-11-21 06:05:00|33.96|33.81|33.92|33.77|33.98|33.83|33.84|33.69|151
1732169400000|2024-11-21 06:10:00|33.91|33.76|33.98|33.83|33.99|33.84|33.91|33.76|116
1732169700000|2024-11-21 06:15:00|33.97|33.82|33.88|33.73|34|33.85|33.85|33.7|152
1732170000000|2024-11-21 06:20:00|33.87|33.72|34.07|33.92|34.07|33.92|33.84|33.69|139
1732170300000|2024-11-21 06:25:00|34.06|33.91|33.98|33.83|34.08|33.93|33.96|33.81|139
1732170600000|2024-11-21 06:30:00|33.97|33.82|34.04|33.89|34.1|33.95|33.92|33.77|160
1732170900000|2024-11-21 06:35:00|34.05|33.9|33.93|33.78|34.05|33.9|33.83|33.68|184
1732171200000|2024-11-21 06:40:00|33.94|33.79|33.93|33.78|33.98|33.83|33.93|33.78|28
1732171500000|2024-11-21 06:45:00|33.89|33.74|33.8|33.65|33.91|33.76|33.73|33.58|160
1732171800000|2024-11-21 06:50:00|33.81|33.66|33.81|33.66|33.83|33.68|33.78|33.63|107
1732172100000|2024-11-21 06:55:00|33.8|33.65|33.8|33.65|33.81|33.66|33.73|33.58|135
1732172400000|2024-11-21 07:00:00|33.78|33.63|33.85|33.7|33.85|33.7|33.77|33.62|130
1732172700000|2024-11-21 07:05:00|33.84|33.69|34.08|33.93|34.12|33.97|33.84|33.69|155
1732173000000|2024-11-21 07:10:00|34.09|33.94|34.04|33.89|34.1|33.95|34.01|33.86|117
1732173300000|2024-11-21 07:15:00|34.06|33.91|34.09|33.94|34.13|33.98|34.04|33.89|89
1732173600000|2024-11-21 07:20:00|34.08|33.93|34.18|34.03|34.18|34.03|34.05|33.9|89
1732173900000|2024-11-21 07:25:00|34.19|34.04|33.99|33.84|34.2|34.05|33.96|33.81|137
1732174200000|2024-11-21 07:30:00|33.98|33.83|34.03|33.88|34.09|33.94|33.98|33.83|120
1732174500000|2024-11-21 07:35:00|34.04|33.89|34.09|33.94|34.17|34.02|34.02|33.87|137
1732174800000|2024-11-21 07:40:00|34.08|33.93|34.16|34.01|34.17|34.02|33.97|33.82|138
1732175100000|2024-11-21 07:45:00|34.15|34|34.12|33.97|34.19|34.04|34.11|33.96|61
1732175400000|2024-11-21 07:50:00|34.11|33.96|34.27|34.12|34.27|34.12|34.09|33.94|130
1732175700000|2024-11-21 07:55:00|34.26|34.11|34.36|34.21|34.39|34.24|34.26|34.11|114
1732176000000|2024-11-21 08:00:00|34.37|34.22|34.42|34.27|34.45|34.3|34.36|34.21|131
1732176300000|2024-11-21 08:05:00|34.41|34.26|34.35|34.2|34.43|34.28|34.31|34.16|145
1732176600000|2024-11-21 08:10:00|34.36|34.21|34.25|34.1|34.37|34.22|34.21|34.06|133
1732176900000|2024-11-21 08:15:00|34.26|34.11|34.23|34.08|34.28|34.13|34.22|34.07|121
1732177200000|2024-11-21 08:20:00|34.22|34.07|34.23|34.08|34.24|34.09|34.21|34.06|20
1732177500000|2024-11-21 08:25:00|34.1|33.95|34.23|34.08|34.24|34.09|34.08|33.93|61
1732177800000|2024-11-21 08:30:00|34.24|34.09|34.36|34.21|34.38|34.23|34.2|34.05|114
1732178100000|2024-11-21 08:35:00|34.35|34.2|34.32|34.17|34.35|34.2|34.27|34.12|100
1732178400000|2024-11-21 08:40:00|34.31|34.16|34.31|34.16|34.35|34.2|34.29|34.14|95
1732178700000|2024-11-21 08:45:00|34.32|34.17|34.31|34.16|34.42|34.27|34.28|34.13|162
1732179000000|2024-11-21 08:50:00|34.3|34.15|34.24|34.09|34.31|34.16|34.24|34.09|87
1732179300000|2024-11-21 08:55:00|34.25|34.1|34.25|34.1|34.27|34.12|34.23|34.08|93
1732179600000|2024-11-21 09:00:00|34.24|34.09|34.2|34.05|34.27|34.12|34.16|34.01|115
1732179900000|2024-11-21 09:05:00|34.21|34.06|34.22|34.07|34.26|34.11|34.21|34.06|96
1732180200000|2024-11-21 09:10:00|34.21|34.06|34.11|33.96|34.27|34.12|34.09|33.94|102
1732180500000|2024-11-21 09:15:00|34.1|33.95|34.16|34.01|34.17|34.02|34.08|33.93|107
1732180800000|2024-11-21 09:20:00|34.15|34|34.15|34|34.2|34.05|34.12|33.97|99
1732181100000|2024-11-21 09:25:00|34.16|34.01|34.15|34|34.21|34.06|34.14|33.99|97
1732181400000|2024-11-21 09:30:00|34.14|33.99|34.07|33.92|34.2|34.05|34.07|33.92|122
1732181700000|2024-11-21 09:35:00|34.08|33.93|34.05|33.9|34.12|33.97|34.01|33.86|121
1732182000000|2024-11-21 09:40:00|34.04|33.89|34.02|33.87|34.05|33.9|34.01|33.86|35
1732182300000|2024-11-21 09:45:00|33.94|33.79|33.94|33.79|33.95|33.8|33.92|33.77|27
1732182600000|2024-11-21 09:50:00|33.93|33.78|33.93|33.78|33.95|33.8|33.87|33.72|91
1732182900000|2024-11-21 09:55:00|33.94|33.79|33.86|33.71|33.95|33.8|33.82|33.67|83
1732183200000|2024-11-21 10:00:00|33.87|33.72|33.95|33.8|33.97|33.82|33.77|33.62|68
1732183500000|2024-11-21 10:05:00|33.96|33.81|33.98|33.83|34.02|33.87|33.94|33.79|92
1732183800000|2024-11-21 10:10:00|33.97|33.82|33.92|33.77|33.98|33.83|33.9|33.75|109
1732184100000|2024-11-21 10:15:00|33.91|33.76|33.79|33.64|33.91|33.76|33.77|33.62|83
1732184400000|2024-11-21 10:20:00|33.8|33.65|33.61|33.46|33.81|33.66|33.6|33.45|117
1732184700000|2024-11-21 10:25:00|33.62|33.47|33.56|33.41|33.63|33.48|33.5|33.35|132
1732185000000|2024-11-21 10:30:00|33.6|33.45|33.64|33.49|33.67|33.52|33.56|33.41|98
1732185300000|2024-11-21 10:35:00|33.65|33.5|33.69|33.54|33.75|33.6|33.65|33.5|136
1732185600000|2024-11-21 10:40:00|33.7|33.55|33.8|33.65|33.8|33.65|33.7|33.55|48
1732185900000|2024-11-21 10:45:00|33.79|33.64|33.84|33.69|33.86|33.71|33.75|33.6|98
1732186200000|2024-11-21 10:50:00|33.83|33.68|33.83|33.68|33.84|33.69|33.81|33.66|64
1732186500000|2024-11-21 10:55:00|33.82|33.67|33.77|33.62|33.83|33.68|33.74|33.59|60
1732186800000|2024-11-21 11:00:00|33.76|33.61|33.76|33.61|33.84|33.69|33.71|33.56|138
1732187100000|2024-11-21 11:05:00|33.77|33.62|34.01|33.86|34.02|33.87|33.72|33.57|176
1732187400000|2024-11-21 11:10:00|34|33.85|33.81|33.66|34|33.85|33.68|33.53|195
1732187700000|2024-11-21 11:15:00|33.8|33.65|33.89|33.74|33.89|33.74|33.76|33.61|177
1732188000000|2024-11-21 11:20:00|33.88|33.73|33.89|33.74|33.94|33.79|33.84|33.69|154
1732188300000|2024-11-21 11:25:00|33.88|33.73|33.99|33.84|34.03|33.88|33.76|33.61|140
1732188600000|2024-11-21 11:30:00|34.01|33.86|33.96|33.81|34.06|33.91|33.95|33.8|146
1732188900000|2024-11-21 11:35:00|33.95|33.8|34.01|33.86|34.01|33.86|33.95|33.8|195
1732189200000|2024-11-21 11:40:00|34.02|33.87|34.04|33.89|34.04|33.89|33.99|33.84|47
1732189500000|2024-11-21 11:45:00|34.03|33.88|33.99|33.84|34.04|33.89|33.97|33.82|97
1732189800000|2024-11-21 11:50:00|33.98|33.83|34.08|33.93|34.13|33.98|33.97|33.82|168
1732190100000|2024-11-21 11:55:00|34.07|33.92|34.16|34.01|34.19|34.04|34.07|33.92|71
1732190400000|2024-11-21 12:00:00|34.14|33.99|34.24|34.09|34.24|34.09|34.12|33.97|105
1732190700000|2024-11-21 12:05:00|34.3|34.15|34.64|34.49|34.73|34.58|34.3|34.15|232
1732191000000|2024-11-21 12:10:00|34.65|34.5|34.66|34.51|34.67|34.52|34.6|34.45|103
1732191300000|2024-11-21 12:15:00|34.78|34.63|35.39|35.24|35.39|35.24|34.78|34.63|103
1732191600000|2024-11-21 12:20:00|35.4|35.25|35.28|35.13|35.51|35.36|35.08|34.93|165
1732191900000|2024-11-21 12:25:00|35.27|35.12|35.34|35.19|35.35|35.2|35.18|35.03|205
1732192200000|2024-11-21 12:30:00|35.34|35.19|35.2|35.05|35.52|35.37|35.14|34.99|261
1732192500000|2024-11-21 12:35:00|35.19|35.04|35.2|35.05|35.34|35.19|35.09|34.94|301
1732192800000|2024-11-21 12:40:00|35.21|35.06|35.41|35.26|35.41|35.26|35.19|35.04|163
1732193100000|2024-11-21 12:45:00|35.4|35.25|35.45|35.3|35.46|35.31|35.23|35.08|215
1732193400000|2024-11-21 12:50:00|35.44|35.29|35.47|35.32|35.61|35.46|35.29|35.14|225
1732193700000|2024-11-21 12:55:00|35.46|35.31|35.02|34.87|35.49|35.34|35.02|34.87|254
1732194000000|2024-11-21 13:00:00|35.03|34.88|35.11|34.96|35.19|35.04|34.99|34.84|270
1732194300000|2024-11-21 13:05:00|35.1|34.95|35.34|35.19|35.36|35.21|35.08|34.93|181
1732194600000|2024-11-21 13:10:00|35.35|35.2|35.52|35.37|35.52|35.37|35.31|35.16|188
1732194900000|2024-11-21 13:15:00|35.53|35.38|35.85|35.7|35.85|35.7|35.52|35.37|273
1732195200000|2024-11-21 13:20:00|35.86|35.71|35.81|35.66|35.98|35.83|35.81|35.66|229
1732195500000|2024-11-21 13:25:00|35.79|35.64|35.73|35.58|35.85|35.7|35.64|35.49|224
1732195800000|2024-11-21 13:30:00|35.74|35.59|35.75|35.6|35.8|35.65|35.58|35.43|227
1732196100000|2024-11-21 13:35:00|35.74|35.59|35.78|35.63|35.85|35.7|35.62|35.47|189
1732196400000|2024-11-21 13:40:00|35.77|35.62|35.96|35.81|35.98|35.83|35.75|35.6|171
1732197000000|2024-11-21 13:50:00|35.9|35.75|35.71|35.56|35.9|35.75|35.69|35.54|152
1732197300000|2024-11-21 13:55:00|35.7|35.55|35.6|35.45|35.73|35.58|35.53|35.38|217
1732197600000|2024-11-21 14:00:00|35.61|35.46|35.85|35.7|35.85|35.7|35.61|35.46|168
1732197900000|2024-11-21 14:05:00|35.86|35.71|35.97|35.82|36.01|35.86|35.86|35.71|159
1732198200000|2024-11-21 14:10:00|35.98|35.83|36.04|35.89|36.06|35.91|35.93|35.78|175
1732198500000|2024-11-21 14:15:00|36.03|35.88|35.93|35.78|36.04|35.89|35.9|35.75|212
1732198800000|2024-11-21 14:20:00|35.92|35.77|35.87|35.72|35.97|35.82|35.85|35.7|193
1732199100000|2024-11-21 14:25:00|35.86|35.71|35.86|35.71|35.9|35.75|35.79|35.64|177
1732199400000|2024-11-21 14:30:00|35.87|35.72|35.62|35.47|35.88|35.73|35.6|35.45|221
1732199700000|2024-11-21 14:35:00|35.63|35.48|35.2|35.05|35.63|35.48|35.2|35.05|256
1732200000000|2024-11-21 14:40:00|35.19|35.04|35.4|35.25|35.43|35.28|35.1|34.95|264
1732200300000|2024-11-21 14:45:00|35.39|35.24|35.25|35.1|35.52|35.37|35.24|35.09|246
1732200600000|2024-11-21 14:50:00|35.24|35.09|34.97|34.82|35.31|35.16|34.96|34.81|225
1732200900000|2024-11-21 14:55:00|34.96|34.81|35.48|35.33|35.57|35.42|34.96|34.81|385
1732201200000|2024-11-21 15:00:00|35.47|35.32|35.3|35.15|35.54|35.39|35.19|35.04|339
1732201500000|2024-11-21 15:05:00|35.31|35.16|35.14|34.99|35.35|35.2|35.13|34.98|306
1732201800000|2024-11-21 15:10:00|35.13|34.98|35.28|35.13|35.31|35.16|35|34.85|270
1732202100000|2024-11-21 15:15:00|35.29|35.14|35.35|35.2|35.47|35.32|35.28|35.13|223
1732202400000|2024-11-21 15:20:00|35.34|35.19|34.97|34.82|35.35|35.2|34.97|34.82|255
1732202700000|2024-11-21 15:25:00|34.98|34.83|34.58|34.43|35.07|34.92|34.56|34.41|268
1732203000000|2024-11-21 15:30:00|34.59|34.44|34.51|34.36|34.74|34.59|34.5|34.35|356
1732203300000|2024-11-21 15:35:00|34.52|34.37|34.61|34.46|34.91|34.76|34.51|34.36|342
1732203600000|2024-11-21 15:40:00|34.6|34.45|34.93|34.78|34.93|34.78|34.55|34.4|283
1732203900000|2024-11-21 15:45:00|34.94|34.79|35.07|34.92|35.11|34.96|34.86|34.71|224
1732204200000|2024-11-21 15:50:00|35.06|34.91|35.07|34.92|35.09|34.94|34.86|34.71|248
1732204500000|2024-11-21 15:55:00|35.08|34.93|35.03|34.88|35.2|35.05|35.02|34.87|185
1732204800000|2024-11-21 16:00:00|35.07|34.92|35.11|34.96|35.23|35.08|35.06|34.91|251
1732205100000|2024-11-21 16:05:00|35.12|34.97|35.05|34.9|35.21|35.06|35.04|34.89|196
1732205400000|2024-11-21 16:10:00|35.06|34.91|35.2|35.05|35.23|35.08|34.96|34.81|286
1732205700000|2024-11-21 16:15:00|35.17|35.02|35.28|35.13|35.29|35.14|35.17|35.02|176
1732206000000|2024-11-21 16:20:00|35.29|35.14|35.36|35.21|35.38|35.23|35.28|35.13|113
1732206300000|2024-11-21 16:25:00|35.37|35.22|35.47|35.32|35.47|35.32|35.36|35.21|119
1732206600000|2024-11-21 16:30:00|35.46|35.31|35.49|35.34|35.51|35.36|35.33|35.18|202
1732206900000|2024-11-21 16:35:00|35.48|35.33|35.46|35.31|35.49|35.34|35.38|35.23|105
1732207200000|2024-11-21 16:40:00|35.45|35.3|35.51|35.36|35.52|35.37|35.42|35.27|114
1732207500000|2024-11-21 16:45:00|35.49|35.34|35.28|35.13|35.51|35.36|35.25|35.1|119
1732207800000|2024-11-21 16:50:00|35.29|35.14|35.38|35.23|35.41|35.26|35.28|35.13|139
1732208100000|2024-11-21 16:55:00|35.39|35.24|35.48|35.33|35.5|35.35|35.33|35.18|146
1732208400000|2024-11-21 17:00:00|35.5|35.35|35.31|35.16|35.52|35.37|35.3|35.15|162
1732208700000|2024-11-21 17:05:00|35.32|35.17|35.47|35.32|35.47|35.32|35.32|35.17|145
1732209000000|2024-11-21 17:10:00|35.46|35.31|35.39|35.24|35.52|35.37|35.36|35.21|144
1732209300000|2024-11-21 17:15:00|35.36|35.21|35.47|35.32|35.47|35.32|35.33|35.18|186
1732209600000|2024-11-21 17:20:00|35.46|35.31|35.5|35.35|35.56|35.41|35.4|35.25|96
1732210200000|2024-11-21 17:30:00|35.66|35.51|35.61|35.46|35.68|35.53|35.59|35.44|79
1732210500000|2024-11-21 17:35:00|35.62|35.47|35.61|35.46|35.63|35.48|35.5|35.35|138
1732210800000|2024-11-21 17:40:00|35.6|35.45|35.66|35.51|35.69|35.54|35.57|35.42|100
1732211100000|2024-11-21 17:45:00|35.67|35.52|35.63|35.48|35.72|35.57|35.63|35.48|138
1732211400000|2024-11-21 17:50:00|35.64|35.49|35.62|35.47|35.67|35.52|35.59|35.44|124
1732212000000|2024-11-21 18:00:00|35.78|35.63|35.96|35.81|35.96|35.81|35.78|35.63|43
1732212300000|2024-11-21 18:05:00|35.95|35.8|35.89|35.74|35.98|35.83|35.85|35.7|216
1732212600000|2024-11-21 18:10:00|35.88|35.73|35.89|35.74|35.91|35.76|35.81|35.66|239
1732212900000|2024-11-21 18:15:00|35.87|35.72|35.7|35.55|35.9|35.75|35.7|35.55|138
1732213200000|2024-11-21 18:20:00|35.71|35.56|35.86|35.71|35.91|35.76|35.68|35.53|136
1732213500000|2024-11-21 18:25:00|35.87|35.72|35.94|35.79|35.96|35.81|35.84|35.69|91
1732213800000|2024-11-21 18:30:00|36|35.85|35.87|35.72|36|35.85|35.83|35.68|135
1732214100000|2024-11-21 18:35:00|35.88|35.73|35.95|35.8|36|35.85|35.88|35.73|201
1732214400000|2024-11-21 18:40:00|35.94|35.79|35.84|35.69|35.96|35.81|35.8|35.65|240
1732214700000|2024-11-21 18:45:00|35.79|35.64|35.78|35.63|35.83|35.68|35.72|35.57|122
1732215000000|2024-11-21 18:50:00|35.77|35.62|35.75|35.6|35.79|35.64|35.72|35.57|93
1732215300000|2024-11-21 18:55:00|35.76|35.61|35.98|35.83|35.99|35.84|35.76|35.61|133
1732215600000|2024-11-21 19:00:00|35.99|35.84|36.09|35.94|36.09|35.94|35.95|35.8|136
1732215900000|2024-11-21 19:05:00|36.08|35.93|36.1|35.95|36.16|36.01|36.03|35.88|161
1732216200000|2024-11-21 19:10:00|36.09|35.94|36.17|36.02|36.19|36.04|36.05|35.9|164
1732216500000|2024-11-21 19:15:00|36.18|36.03|35.75|35.6|36.22|36.07|35.73|35.58|270
1732216800000|2024-11-21 19:20:00|35.74|35.59|35.84|35.69|35.9|35.75|35.72|35.57|162
1732217100000|2024-11-21 19:25:00|35.85|35.7|35.86|35.71|35.86|35.71|35.85|35.7|4
1732217400000|2024-11-21 19:30:00|35.9|35.75|35.96|35.81|36|35.85|35.89|35.74|213
1732217700000|2024-11-21 19:35:00|35.97|35.82|35.87|35.72|36.04|35.89|35.85|35.7|148
1732218000000|2024-11-21 19:40:00|35.88|35.73|35.94|35.79|35.96|35.81|35.85|35.7|188
1732218300000|2024-11-21 19:45:00|35.89|35.74|35.99|35.84|35.99|35.84|35.83|35.68|138
1732218600000|2024-11-21 19:50:00|35.98|35.83|35.86|35.71|36.02|35.87|35.73|35.58|191
1732218900000|2024-11-21 19:55:00|35.85|35.7|35.78|35.63|35.91|35.76|35.74|35.59|138
1732219200000|2024-11-21 20:00:00|35.77|35.62|36.03|35.88|36.07|35.92|35.74|35.59|208
1732219500000|2024-11-21 20:05:00|36.04|35.89|36.02|35.87|36.06|35.91|36.01|35.86|57
1732219800000|2024-11-21 20:10:00|36.01|35.86|36.05|35.9|36.06|35.91|35.99|35.84|132
1732220100000|2024-11-21 20:15:00|36.04|35.89|36.05|35.9|36.08|35.93|36.04|35.89|54
1732220700000|2024-11-21 20:25:00|36.15|36|36.16|36.01|36.16|36.01|36.09|35.94|98
1732221000000|2024-11-21 20:30:00|36.21|36.06|36.16|36.01|36.3|36.15|36.14|35.99|164
1732221300000|2024-11-21 20:35:00|36.15|36|35.94|35.79|36.17|36.02|35.93|35.78|119
1732221600000|2024-11-21 20:40:00|35.93|35.78|35.9|35.75|35.94|35.79|35.87|35.72|72
1732221900000|2024-11-21 20:45:00|35.87|35.72|35.93|35.78|36|35.85|35.87|35.72|127
1732222200000|2024-11-21 20:50:00|35.94|35.79|35.93|35.78|35.95|35.8|35.87|35.72|145
1732222500000|2024-11-21 20:55:00|35.92|35.77|35.88|35.73|35.96|35.81|35.84|35.69|128
1732222800000|2024-11-21 21:00:00|35.89|35.74|35.82|35.67|35.91|35.76|35.77|35.62|149
1732223100000|2024-11-21 21:05:00|35.81|35.66|35.83|35.68|35.85|35.7|35.76|35.61|145
1732223400000|2024-11-21 21:10:00|35.82|35.67|35.88|35.73|35.92|35.77|35.79|35.64|85
1732223700000|2024-11-21 21:15:00|35.87|35.72|35.81|35.66|35.89|35.74|35.76|35.61|143
1732224000000|2024-11-21 21:20:00|35.8|35.65|35.89|35.74|35.93|35.78|35.8|35.65|110
1732224300000|2024-11-21 21:25:00|35.88|35.73|35.79|35.64|35.9|35.75|35.77|35.62|127
1732224600000|2024-11-21 21:30:00|35.78|35.63|35.88|35.73|35.89|35.74|35.78|35.63|89
1732224900000|2024-11-21 21:35:00|35.87|35.72|35.83|35.68|35.88|35.73|35.82|35.67|103
1732225200000|2024-11-21 21:40:00|35.82|35.67|35.74|35.59|35.84|35.69|35.7|35.55|119
1732225500000|2024-11-21 21:45:00|35.73|35.58|35.74|35.59|35.77|35.62|35.68|35.53|92
1732225800000|2024-11-21 21:50:00|35.75|35.6|35.85|35.7|35.85|35.7|35.74|35.59|70
1732226100000|2024-11-21 21:55:00|35.84|35.69|35.89|35.74|35.9|35.75|35.84|35.69|45
1732226400000|2024-11-21 22:00:00|35.88|35.73|35.92|35.77|35.92|35.77|35.88|35.73|88
1732226700000|2024-11-21 22:05:00|35.9|35.75|35.95|35.8|35.96|35.81|35.89|35.74|52
1732227000000|2024-11-21 22:10:00|35.94|35.79|35.97|35.82|35.98|35.83|35.94|35.79|48
1732227300000|2024-11-21 22:15:00|35.98|35.83|35.99|35.84|35.99|35.84|35.96|35.81|12
1732227600000|2024-11-21 22:20:00|36|35.85|35.93|35.78|36.02|35.87|35.93|35.78|38
1732227900000|2024-11-21 22:25:00|35.92|35.77|35.93|35.78|35.94|35.79|35.89|35.74|70
1732228200000|2024-11-21 22:30:00|35.94|35.79|35.97|35.82|36.02|35.87|35.94|35.79|98
1732228500000|2024-11-21 22:35:00|35.98|35.83|35.99|35.84|35.99|35.84|35.97|35.82|16
1732228800000|2024-11-21 22:40:00|36|35.85|36|35.85|36.01|35.86|35.99|35.84|23
1732229100000|2024-11-21 22:45:00|35.99|35.84|35.97|35.82|36|35.85|35.94|35.79|48
1732229400000|2024-11-21 22:50:00|35.98|35.83|35.96|35.81|35.99|35.84|35.96|35.81|97
1732229700000|2024-11-21 22:55:00|35.97|35.82|35.91|35.76|35.99|35.84|35.91|35.76|41
1732230000000|2024-11-21 23:00:00|35.97|35.82|35.9|35.75|35.98|35.83|35.87|35.72|110
1732230300000|2024-11-21 23:05:00|35.91|35.76|35.86|35.71|35.93|35.78|35.81|35.66|84
1732230600000|2024-11-21 23:10:00|35.88|35.73|35.75|35.6|35.88|35.73|35.67|35.52|98
1732230900000|2024-11-21 23:15:00|35.72|35.57|35.69|35.54|35.74|35.59|35.66|35.51|88
1732231200000|2024-11-21 23:20:00|35.68|35.53|35.79|35.64|35.81|35.66|35.68|35.53|77
1732231500000|2024-11-21 23:25:00|35.8|35.65|35.78|35.63|35.81|35.66|35.74|35.59|64
1732231800000|2024-11-21 23:30:00|35.79|35.64|35.85|35.7|35.88|35.73|35.77|35.62|92
1732232100000|2024-11-21 23:35:00|35.86|35.71|35.86|35.71|35.87|35.72|35.81|35.66|89
1732232400000|2024-11-21 23:40:00|35.87|35.72|35.89|35.74|35.9|35.75|35.84|35.69|54
1732232700000|2024-11-21 23:45:00|35.88|35.73|35.88|35.73|35.92|35.77|35.85|35.7|25
1732233000000|2024-11-21 23:50:00|35.87|35.72|35.88|35.73|35.9|35.75|35.85|35.7|38
1732233300000|2024-11-21 23:55:00|35.89|35.74|35.87|35.72|35.91|35.76|35.81|35.66|87
1732233600000|2024-11-22 00:00:00|35.96|35.81|35.9|35.75|35.96|35.81|35.84|35.69|92
1732233900000|2024-11-22 00:05:00|35.91|35.76|35.99|35.84|36.05|35.9|35.9|35.75|70
1732234200000|2024-11-22 00:10:00|36|35.85|35.97|35.82|36.02|35.87|35.82|35.67|159
1732234500000|2024-11-22 00:15:00|35.96|35.81|35.88|35.73|35.98|35.83|35.83|35.68|100
1732234800000|2024-11-22 00:20:00|35.87|35.72|35.84|35.69|35.93|35.78|35.77|35.62|207
1732235100000|2024-11-22 00:25:00|35.85|35.7|35.95|35.8|35.95|35.8|35.83|35.68|197
1732235400000|2024-11-22 00:30:00|35.9|35.75|35.68|35.53|35.92|35.77|35.66|35.51|134
1732235700000|2024-11-22 00:35:00|35.69|35.54|35.47|35.32|35.79|35.64|35.44|35.29|199
1732236000000|2024-11-22 00:40:00|35.48|35.33|35.39|35.24|35.49|35.34|35.37|35.22|161
1732236300000|2024-11-22 00:45:00|35.38|35.23|35.29|35.14|35.38|35.23|35.27|35.12|133
1732236600000|2024-11-22 00:50:00|35.3|35.15|35.38|35.23|35.41|35.26|35.3|35.15|59
1732236900000|2024-11-22 00:55:00|35.48|35.33|35.43|35.28|35.48|35.33|35.43|35.28|12
1732237200000|2024-11-22 01:00:00|35.44|35.29|35.42|35.27|35.48|35.33|35.32|35.17|146
1732237500000|2024-11-22 01:05:00|35.49|35.34|35.6|35.45|35.61|35.46|35.49|35.34|18
1732237800000|2024-11-22 01:10:00|35.59|35.44|35.72|35.57|35.73|35.58|35.52|35.37|149
1732238100000|2024-11-22 01:15:00|35.71|35.56|35.72|35.57|35.73|35.58|35.62|35.47|150
1732238400000|2024-11-22 01:20:00|35.71|35.56|35.62|35.47|35.74|35.59|35.62|35.47|150
1732238700000|2024-11-22 01:25:00|35.61|35.46|35.58|35.43|35.62|35.47|35.49|35.34|133
1732239000000|2024-11-22 01:30:00|35.59|35.44|35.51|35.36|35.59|35.44|35.47|35.32|107
1732239300000|2024-11-22 01:35:00|35.5|35.35|35.44|35.29|35.5|35.35|35.38|35.23|102
1732239600000|2024-11-22 01:40:00|35.45|35.3|35.37|35.22|35.46|35.31|35.35|35.2|50
1732239900000|2024-11-22 01:45:00|35.36|35.21|35.59|35.44|35.6|35.45|35.36|35.21|119
1732240200000|2024-11-22 01:50:00|35.6|35.45|35.72|35.57|35.75|35.6|35.59|35.44|112
1732240500000|2024-11-22 01:55:00|35.71|35.56|35.66|35.51|35.74|35.59|35.62|35.47|107
1732240800000|2024-11-22 02:00:00|35.65|35.5|35.86|35.71|35.86|35.71|35.63|35.48|97
1732241100000|2024-11-22 02:05:00|35.85|35.7|35.85|35.7|35.89|35.74|35.83|35.68|107
1732241400000|2024-11-22 02:10:00|35.86|35.71|35.83|35.68|35.87|35.72|35.82|35.67|32
1732241700000|2024-11-22 02:15:00|35.87|35.72|35.95|35.8|35.95|35.8|35.87|35.72|111
1732242000000|2024-11-22 02:20:00|35.94|35.79|35.97|35.82|36|35.85|35.89|35.74|99
1732242300000|2024-11-22 02:25:00|35.96|35.81|36.02|35.87|36.03|35.88|35.96|35.81|93
1732242600000|2024-11-22 02:30:00|36.03|35.88|36.07|35.92|36.2|36.05|36.02|35.87|133
1732242900000|2024-11-22 02:35:00|36.08|35.93|35.94|35.79|36.08|35.93|35.88|35.73|287
1732243200000|2024-11-22 02:40:00|35.93|35.78|35.82|35.67|35.94|35.79|35.72|35.57|215
1732243500000|2024-11-22 02:45:00|35.81|35.66|35.82|35.67|35.84|35.69|35.64|35.49|220
1732243800000|2024-11-22 02:50:00|35.81|35.66|36.07|35.92|36.07|35.92|35.81|35.66|184
1732244100000|2024-11-22 02:55:00|36.06|35.91|36.18|36.03|36.19|36.04|36.06|35.91|134
1732244400000|2024-11-22 03:00:00|36.17|36.02|36.4|36.25|36.41|36.26|36.17|36.02|160
1732244700000|2024-11-22 03:05:00|36.41|36.26|36.48|36.33|36.49|36.34|36.37|36.22|194
1732245000000|2024-11-22 03:10:00|36.47|36.32|36.54|36.39|36.55|36.4|36.43|36.28|151
1732245300000|2024-11-22 03:15:00|36.55|36.4|36.85|36.7|36.9|36.75|36.54|36.39|281
1732245600000|2024-11-22 03:20:00|36.84|36.69|36.86|36.71|36.87|36.72|36.84|36.69|18
1732245900000|2024-11-22 03:25:00|36.78|36.63|36.63|36.48|36.82|36.67|36.61|36.46|244
1732246200000|2024-11-22 03:30:00|36.64|36.49|36.45|36.3|36.73|36.58|36.42|36.27|273
1732246500000|2024-11-22 03:35:00|36.46|36.31|36.24|36.09|36.53|36.38|36.21|36.06|247
1732246800000|2024-11-22 03:40:00|36.25|36.1|36.25|36.1|36.3|36.15|36.18|36.03|202
1732247100000|2024-11-22 03:45:00|36.26|36.11|36.35|36.2|36.43|36.28|36.23|36.08|200
1732247400000|2024-11-22 03:50:00|36.34|36.19|36.31|36.16|36.37|36.22|36.25|36.1|189
1732247700000|2024-11-22 03:55:00|36.32|36.17|36.24|36.09|36.46|36.31|36.21|36.06|210
1732248000000|2024-11-22 04:00:00|36.23|36.08|36.32|36.17|36.34|36.19|36.23|36.08|148
1732248300000|2024-11-22 04:05:00|36.31|36.16|36.33|36.18|36.34|36.19|36.23|36.08|134
1732248600000|2024-11-22 04:10:00|36.32|36.17|36.4|36.25|36.44|36.29|36.32|36.17|137
1732248900000|2024-11-22 04:15:00|36.41|36.26|36.38|36.23|36.41|36.26|36.29|36.14|175
1732249200000|2024-11-22 04:20:00|36.39|36.24|36.43|36.28|36.45|36.3|36.33|36.18|185
1732249500000|2024-11-22 04:25:00|36.44|36.29|36.59|36.44|36.64|36.49|36.43|36.28|136
1732249800000|2024-11-22 04:30:00|36.62|36.47|36.62|36.47|36.71|36.56|36.46|36.31|247
1732250100000|2024-11-22 04:35:00|36.63|36.48|36.71|36.56|36.71|36.56|36.58|36.43|297
1732250400000|2024-11-22 04:40:00|36.7|36.55|36.71|36.56|36.79|36.64|36.69|36.54|195
1732250700000|2024-11-22 04:45:00|36.66|36.51|36.58|36.43|36.68|36.53|36.54|36.39|188
1732251000000|2024-11-22 04:50:00|36.53|36.38|36.56|36.41|36.58|36.43|36.49|36.34|54
1732251300000|2024-11-22 04:55:00|36.55|36.4|36.46|36.31|36.56|36.41|36.42|36.27|171
1732251600000|2024-11-22 05:00:00|36.47|36.32|36.31|36.16|36.51|36.36|36.22|36.07|161
1732251900000|2024-11-22 05:05:00|36.3|36.15|36.5|36.35|36.51|36.36|36.3|36.15|131
1732252200000|2024-11-22 05:10:00|36.51|36.36|36.47|36.32|36.51|36.36|36.44|36.29|120
1732252500000|2024-11-22 05:15:00|36.46|36.31|36.37|36.22|36.5|36.35|36.34|36.19|149
1732252800000|2024-11-22 05:20:00|36.38|36.23|36.4|36.25|36.45|36.3|36.34|36.19|131
1732253100000|2024-11-22 05:25:00|36.39|36.24|36.35|36.2|36.45|36.3|36.33|36.18|180
1732253400000|2024-11-22 05:30:00|36.36|36.21|36.39|36.24|36.39|36.24|36.26|36.11|159
1732253700000|2024-11-22 05:35:00|36.4|36.25|36.46|36.31|36.47|36.32|36.38|36.23|151
1732254000000|2024-11-22 05:40:00|36.47|36.32|36.57|36.42|36.6|36.45|36.46|36.31|127
1732254300000|2024-11-22 05:45:00|36.56|36.41|36.48|36.33|36.57|36.42|36.43|36.28|142
1732254600000|2024-11-22 05:50:00|36.49|36.34|36.4|36.25|36.5|36.35|36.39|36.24|105
1732254900000|2024-11-22 05:55:00|36.39|36.24|36.36|36.21|36.4|36.25|36.32|36.17|118
1732255200000|2024-11-22 06:00:00|36.35|36.2|36.48|36.33|36.5|36.35|36.35|36.2|128
1732255500000|2024-11-22 06:05:00|36.47|36.32|36.32|36.17|36.51|36.36|36.31|36.16|153
1732255800000|2024-11-22 06:10:00|36.33|36.18|36.29|36.14|36.35|36.2|36.25|36.1|196
1732256100000|2024-11-22 06:15:00|36.3|36.15|36.38|36.23|36.45|36.3|36.25|36.1|188
1732256400000|2024-11-22 06:20:00|36.39|36.24|36.18|36.03|36.39|36.24|36.15|36|202
1732256700000|2024-11-22 06:25:00|36.16|36.01|36.22|36.07|36.27|36.12|36.13|35.98|180
1732257000000|2024-11-22 06:30:00|36.21|36.06|36.1|35.95|36.26|36.11|36.09|35.94|173
1732257300000|2024-11-22 06:35:00|36.09|35.94|35.99|35.84|36.13|35.98|35.99|35.84|159
1732257600000|2024-11-22 06:40:00|36|35.85|36.06|35.91|36.11|35.96|35.95|35.8|174
1732257900000|2024-11-22 06:45:00|36.05|35.9|36.15|36|36.17|36.02|36|35.85|158
1732258200000|2024-11-22 06:50:00|36.16|36.01|36.22|36.07|36.23|36.08|36.12|35.97|120
1732258500000|2024-11-22 06:55:00|36.23|36.08|36.25|36.1|36.25|36.1|36.19|36.04|133
1732258800000|2024-11-22 07:00:00|36.24|36.09|36.12|35.97|36.24|36.09|36.09|35.94|147
1732259100000|2024-11-22 07:05:00|36.13|35.98|36.19|36.04|36.19|36.04|36.08|35.93|123
1732259400000|2024-11-22 07:10:00|36.2|36.05|36.18|36.03|36.2|36.05|36.15|36|93
1732259700000|2024-11-22 07:15:00|36.15|36|36.18|36.03|36.3|36.15|36.1|35.95|136
1732260000000|2024-11-22 07:20:00|36.17|36.02|36.08|35.93|36.18|36.03|36.07|35.92|87
1732260300000|2024-11-22 07:25:00|36.07|35.92|36.14|35.99|36.14|35.99|36.04|35.89|107
1732260600000|2024-11-22 07:30:00|36.13|35.98|36.13|35.98|36.22|36.07|36.11|35.96|166
1732260900000|2024-11-22 07:35:00|36.12|35.97|36.12|35.97|36.14|35.99|36.03|35.88|160
1732261200000|2024-11-22 07:40:00|36.13|35.98|36.07|35.92|36.14|35.99|36.02|35.87|139
1732261500000|2024-11-22 07:45:00|36.06|35.91|35.94|35.79|36.07|35.92|35.91|35.76|139
1732261800000|2024-11-22 07:50:00|35.95|35.8|35.87|35.72|35.97|35.82|35.85|35.7|182
1732262100000|2024-11-22 07:55:00|35.88|35.73|35.82|35.67|35.89|35.74|35.78|35.63|176
1732262400000|2024-11-22 08:00:00|35.83|35.68|35.96|35.81|36|35.85|35.82|35.67|161
1732262700000|2024-11-22 08:05:00|35.95|35.8|36.03|35.88|36.04|35.89|35.94|35.79|125
1732263000000|2024-11-22 08:10:00|36.04|35.89|36.01|35.86|36.04|35.89|35.96|35.81|122
1732263300000|2024-11-22 08:15:00|36|35.85|36|35.85|36.12|35.97|35.98|35.83|171
1732263600000|2024-11-22 08:20:00|36.01|35.86|35.98|35.83|36.02|35.87|35.94|35.79|113
1732263900000|2024-11-22 08:25:00|35.99|35.84|36.12|35.97|36.12|35.97|35.98|35.83|105
1732264200000|2024-11-22 08:30:00|36.18|36.03|36.2|36.05|36.2|36.05|36.14|35.99|60
1732264500000|2024-11-22 08:35:00|36.19|36.04|36.21|36.06|36.23|36.08|36.16|36.01|63
1732264800000|2024-11-22 08:40:00|36.22|36.07|36.28|36.13|36.35|36.2|36.22|36.07|70
1732265100000|2024-11-22 08:45:00|36.24|36.09|36.19|36.04|36.25|36.1|36.14|35.99|116
1732265400000|2024-11-22 08:50:00|36.18|36.03|36.44|36.29|36.45|36.3|36.11|35.96|126
1732265700000|2024-11-22 08:55:00|36.43|36.28|36.42|36.27|36.45|36.3|36.34|36.19|161
1732266000000|2024-11-22 09:00:00|36.41|36.26|36.36|36.21|36.43|36.28|36.33|36.18|160
1732266300000|2024-11-22 09:05:00|36.37|36.22|36.35|36.2|36.41|36.26|36.29|36.14|107
1732266600000|2024-11-22 09:10:00|36.34|36.19|36.21|36.06|36.34|36.19|36.21|36.06|114
1732266900000|2024-11-22 09:15:00|36.22|36.07|36.44|36.29|36.47|36.32|36.22|36.07|183
1732267200000|2024-11-22 09:20:00|36.43|36.28|36.34|36.19|36.43|36.28|36.34|36.19|150
1732267500000|2024-11-22 09:25:00|36.35|36.2|36.25|36.1|36.35|36.2|36.23|36.08|147
1732267800000|2024-11-22 09:30:00|36.27|36.12|36.28|36.13|36.29|36.14|36.25|36.1|18
1732268100000|2024-11-22 09:35:00|36.29|36.14|36.45|36.3|36.46|36.31|36.29|36.14|187
1732268400000|2024-11-22 09:40:00|36.44|36.29|36.58|36.43|36.62|36.47|36.43|36.28|194
1732268700000|2024-11-22 09:45:00|36.57|36.42|36.65|36.5|36.65|36.5|36.5|36.35|175
1732269000000|2024-11-22 09:50:00|36.66|36.51|36.53|36.38|36.66|36.51|36.47|36.32|180
1732269300000|2024-11-22 09:55:00|36.52|36.37|36.61|36.46|36.68|36.53|36.52|36.37|179
1732269600000|2024-11-22 10:00:00|36.6|36.45|36.66|36.51|36.7|36.55|36.58|36.43|134
1732269900000|2024-11-22 10:05:00|36.65|36.5|36.64|36.49|36.65|36.5|36.61|36.46|27
1732270200000|2024-11-22 10:10:00|36.65|36.5|36.54|36.39|36.67|36.52|36.44|36.29|249
1732270500000|2024-11-22 10:15:00|36.53|36.38|36.56|36.41|36.59|36.44|36.46|36.31|205
1732270800000|2024-11-22 10:20:00|36.55|36.4|36.76|36.61|36.76|36.61|36.47|36.32|207
1732271100000|2024-11-22 10:25:00|36.77|36.62|37.01|36.86|37.01|36.86|36.77|36.62|243
1732271400000|2024-11-22 10:30:00|37|36.85|36.89|36.74|37.05|36.9|36.88|36.73|226
1732271700000|2024-11-22 10:35:00|36.88|36.73|37.16|37.01|37.17|37.02|36.82|36.67|157
1732272000000|2024-11-22 10:40:00|37.17|37.02|37.18|37.03|37.25|37.1|37.1|36.95|213
1732272300000|2024-11-22 10:45:00|37.17|37.02|36.95|36.8|37.19|37.04|36.95|36.8|103
1732272600000|2024-11-22 10:50:00|36.94|36.79|37.28|37.13|37.28|37.13|36.92|36.77|161
1732272900000|2024-11-22 10:55:00|37.29|37.14|37.09|36.94|37.3|37.15|37.05|36.9|208
1732273200000|2024-11-22 11:00:00|37.1|36.95|36.76|36.61|37.12|36.97|36.69|36.54|233
1732273500000|2024-11-22 11:05:00|36.75|36.6|36.75|36.6|36.79|36.64|36.6|36.45|180
1732273800000|2024-11-22 11:10:00|36.74|36.59|36.89|36.74|36.95|36.8|36.74|36.59|169
1732274400000|2024-11-22 11:20:00|37.46|37.31|37.48|37.33|37.49|37.34|37.4|37.25|95
1732274700000|2024-11-22 11:25:00|37.49|37.34|37.56|37.41|37.57|37.42|37.43|37.28|190
1732275000000|2024-11-22 11:30:00|37.55|37.4|37.52|37.37|37.56|37.41|37.39|37.24|182
1732275300000|2024-11-22 11:35:00|37.53|37.38|37.49|37.34|37.56|37.41|37.43|37.28|211
1732275600000|2024-11-22 11:40:00|37.5|37.35|37.63|37.48|37.64|37.49|37.49|37.34|87
1732275900000|2024-11-22 11:45:00|37.68|37.53|37.79|37.64|37.8|37.65|37.68|37.53|66
1732276200000|2024-11-22 11:50:00|37.78|37.63|38.01|37.86|38.11|37.96|37.77|37.62|311
1732276500000|2024-11-22 11:55:00|38|37.85|38.17|38.02|38.22|38.07|37.98|37.83|301
1732276800000|2024-11-22 12:00:00|38.18|38.03|38.1|37.95|38.23|38.08|38|37.85|323
1732277100000|2024-11-22 12:05:00|38.11|37.96|38.35|38.2|38.41|38.26|37.93|37.78|345
1732277400000|2024-11-22 12:10:00|38.34|38.19|38.48|38.33|38.5|38.35|38.26|38.11|159
1732277700000|2024-11-22 12:15:00|38.49|38.34|38.36|38.21|38.5|38.35|38.08|37.93|402
1732278000000|2024-11-22 12:20:00|38.37|38.22|38.81|38.66|38.82|38.67|38.34|38.19|291
1732278300000|2024-11-22 12:25:00|38.79|38.64|38.98|38.83|39.01|38.86|38.78|38.63|209
1732278600000|2024-11-22 12:30:00|39.14|38.99|39.19|39.04|39.19|39.04|38.9|38.75|252
1732278900000|2024-11-22 12:35:00|39.2|39.05|39.08|38.93|39.44|39.29|39.08|38.93|298
1732279200000|2024-11-22 12:40:00|39.07|38.92|39.01|38.86|39.07|38.92|38.92|38.77|161
1732279500000|2024-11-22 12:45:00|38.97|38.82|39.01|38.86|39.04|38.89|38.61|38.46|260
1732279800000|2024-11-22 12:50:00|39.02|38.87|39.44|39.29|39.49|39.34|39.02|38.87|234
1732280100000|2024-11-22 12:55:00|39.43|39.28|39.39|39.24|39.52|39.37|39.36|39.21|172
1732280400000|2024-11-22 13:00:00|39.44|39.29|38.97|38.82|39.44|39.29|38.93|38.78|275
1732280700000|2024-11-22 13:05:00|38.98|38.83|38.95|38.8|38.99|38.84|38.66|38.51|240
1732281000000|2024-11-22 13:10:00|38.96|38.81|38.35|38.2|38.98|38.83|38.29|38.14|262
1732281300000|2024-11-22 13:15:00|38.31|38.16|38.02|37.87|38.45|38.3|37.99|37.84|243
1732281600000|2024-11-22 13:20:00|38.03|37.88|37.91|37.76|38.26|38.11|37.89|37.74|277
1732281900000|2024-11-22 13:25:00|37.9|37.75|37.46|37.31|37.95|37.8|37.35|37.2|361
1732282200000|2024-11-22 13:30:00|37.47|37.32|37.9|37.75|38.14|37.99|37.45|37.3|406
1732282500000|2024-11-22 13:35:00|37.91|37.76|37.95|37.8|38.18|38.03|37.83|37.68|271
1732282800000|2024-11-22 13:40:00|37.96|37.81|37.76|37.61|37.98|37.83|37.58|37.43|299
1732283100000|2024-11-22 13:45:00|37.75|37.6|38.2|38.05|38.21|38.06|37.54|37.39|339
1732283400000|2024-11-22 13:50:00|38.18|38.03|37.87|37.72|38.35|38.2|37.87|37.72|295
1732283700000|2024-11-22 13:55:00|37.88|37.73|38.2|38.05|38.22|38.07|37.85|37.7|247
1732284000000|2024-11-22 14:00:00|38.21|38.06|38.24|38.09|38.34|38.19|38.02|37.87|352
1732284300000|2024-11-22 14:05:00|38.23|38.08|38.58|38.43|38.59|38.44|38.23|38.08|283
1732284600000|2024-11-22 14:10:00|38.57|38.42|38.3|38.15|38.6|38.45|38.3|38.15|223
1732284900000|2024-11-22 14:15:00|38.29|38.14|37.94|37.79|38.4|38.25|37.92|37.77|296
1732285200000|2024-11-22 14:20:00|37.95|37.8|37.96|37.81|37.96|37.81|37.78|37.63|265
1732285500000|2024-11-22 14:25:00|37.97|37.82|37.9|37.75|38.09|37.94|37.8|37.65|269
1732285800000|2024-11-22 14:30:00|37.91|37.76|38.33|38.18|38.44|38.29|37.85|37.7|366
1732286100000|2024-11-22 14:35:00|38.34|38.19|38.5|38.35|38.5|38.35|38.14|37.99|364
1732286400000|2024-11-22 14:40:00|38.51|38.36|38.67|38.52|38.88|38.73|38.46|38.31|271
1732286700000|2024-11-22 14:45:00|38.68|38.53|38.56|38.41|38.78|38.63|38.56|38.41|332
1732287000000|2024-11-22 14:50:00|38.57|38.42|38.37|38.22|38.57|38.42|38.26|38.11|300
1732287300000|2024-11-22 14:55:00|38.36|38.21|38.21|38.06|38.36|38.21|38.08|37.93|280
1732287600000|2024-11-22 15:00:00|38.2|38.05|38.66|38.51|38.66|38.51|38.13|37.98|337
1732287900000|2024-11-22 15:05:00|38.67|38.52|38.64|38.49|38.88|38.73|38.59|38.44|333
1732288200000|2024-11-22 15:10:00|38.65|38.5|38.96|38.81|38.98|38.83|38.65|38.5|251
1732288500000|2024-11-22 15:15:00|38.95|38.8|38.91|38.76|39.03|38.88|38.84|38.69|339
1732288800000|2024-11-22 15:20:00|38.9|38.75|38.83|38.68|38.92|38.77|38.62|38.47|288
1732289100000|2024-11-22 15:25:00|38.82|38.67|38.79|38.64|38.86|38.71|38.67|38.52|235
1732289400000|2024-11-22 15:30:00|38.78|38.63|38.68|38.53|38.9|38.75|38.59|38.44|160
1732289700000|2024-11-22 15:35:00|39.02|38.87|39.1|38.95|39.15|39|39.02|38.87|74
1732290000000|2024-11-22 15:40:00|39.11|38.96|39.24|39.09|39.37|39.22|39.06|38.91|290
1732290300000|2024-11-22 15:45:00|39.25|39.1|39.44|39.29|39.46|39.31|39.25|39.1|310
1732290600000|2024-11-22 15:50:00|39.43|39.28|39.44|39.29|39.51|39.36|39.34|39.19|156
1732291200000|2024-11-22 16:00:00|39.43|39.28|39.33|39.18|39.43|39.28|39.32|39.17|31
1732291500000|2024-11-22 16:05:00|39.32|39.17|39.16|39.01|39.34|39.19|39.11|38.96|342
1732291800000|2024-11-22 16:10:00|39.17|39.02|39.19|39.04|39.46|39.31|39.12|38.97|327
1732292100000|2024-11-22 16:15:00|39.2|39.05|39.33|39.18|39.46|39.31|39.18|39.03|306
1732292400000|2024-11-22 16:20:00|39.32|39.17|39.06|38.91|39.33|39.18|39.05|38.9|282
1732292700000|2024-11-22 16:25:00|39.16|39.01|39.26|39.11|39.26|39.11|39.16|39.01|2
1732293000000|2024-11-22 16:30:00|39.32|39.17|39.26|39.11|39.6|39.45|39.25|39.1|256
1732293300000|2024-11-22 16:35:00|39.27|39.12|39.52|39.37|39.6|39.45|39.26|39.11|257
1732293600000|2024-11-22 16:40:00|39.53|39.38|39.35|39.2|39.54|39.39|39.15|39|259
1732293900000|2024-11-22 16:45:00|39.74|39.59|39.82|39.67|39.86|39.71|39.68|39.53|132
1732294200000|2024-11-22 16:50:00|39.81|39.66|39.87|39.72|39.87|39.72|39.76|39.61|259
1732294500000|2024-11-22 16:55:00|39.86|39.71|39.68|39.53|39.87|39.72|39.63|39.48|301
1732294800000|2024-11-22 17:00:00|39.67|39.52|39.59|39.44|39.67|39.52|39.4|39.25|272
1732295100000|2024-11-22 17:05:00|39.58|39.43|39.53|39.38|39.59|39.44|39.41|39.26|295
1732295400000|2024-11-22 17:10:00|39.54|39.39|39.35|39.2|39.57|39.42|39.32|39.17|268
1732295700000|2024-11-22 17:15:00|39.36|39.21|39.4|39.25|39.44|39.29|39.31|39.16|276
1732296000000|2024-11-22 17:20:00|39.41|39.26|39.4|39.25|39.44|39.29|39.22|39.07|247
1732296300000|2024-11-22 17:25:00|39.39|39.24|39.87|39.72|39.87|39.72|39.37|39.22|176
1732296600000|2024-11-22 17:30:00|39.88|39.73|39.8|39.65|39.94|39.79|39.63|39.48|250
1732296900000|2024-11-22 17:35:00|39.79|39.64|39.58|39.43|39.86|39.71|39.58|39.43|389
1732297200000|2024-11-22 17:40:00|39.57|39.42|40|39.85|40|39.85|39.51|39.36|203
1732297500000|2024-11-22 17:45:00|40.01|39.86|39.99|39.84|40.07|39.92|39.91|39.76|227
1732297800000|2024-11-22 17:50:00|40|39.85|39.8|39.65|40.03|39.88|39.79|39.64|266
1732298100000|2024-11-22 17:55:00|39.79|39.64|39.74|39.59|39.95|39.8|39.73|39.58|236
1732298400000|2024-11-22 18:00:00|39.75|39.6|39.83|39.68|39.83|39.68|39.65|39.5|267
1732298700000|2024-11-22 18:05:00|39.84|39.69|39.9|39.75|39.91|39.76|39.71|39.56|249
1732299000000|2024-11-22 18:10:00|39.91|39.76|39.64|39.49|39.91|39.76|39.63|39.48|66
1732299300000|2024-11-22 18:15:00|39.65|39.5|39.7|39.55|39.79|39.64|39.64|39.49|172
1732299600000|2024-11-22 18:20:00|39.71|39.56|39.66|39.51|39.8|39.65|39.66|39.51|152
1732299900000|2024-11-22 18:25:00|39.57|39.42|39.42|39.27|39.57|39.42|39.38|39.23|88
1732300200000|2024-11-22 18:30:00|39.43|39.28|39.5|39.35|39.65|39.5|39.43|39.28|165
1732300500000|2024-11-22 18:35:00|39.49|39.34|39.51|39.36|39.62|39.47|39.46|39.31|212
1732300800000|2024-11-22 18:40:00|39.52|39.37|39.42|39.27|39.54|39.39|39.39|39.24|162
1732301100000|2024-11-22 18:45:00|39.41|39.26|39.44|39.29|39.46|39.31|39.39|39.24|34
1732301400000|2024-11-22 18:50:00|39.43|39.28|39.02|38.87|39.46|39.31|38.87|38.72|319
1732301700000|2024-11-22 18:55:00|39.03|38.88|39.08|38.93|39.08|38.93|38.94|38.79|184
1732302000000|2024-11-22 19:00:00|39.09|38.94|39.3|39.15|39.35|39.2|39.09|38.94|188
1732302300000|2024-11-22 19:05:00|39.31|39.16|39.34|39.19|39.51|39.36|39.28|39.13|240
1732302600000|2024-11-22 19:10:00|39.33|39.18|39.32|39.17|39.34|39.19|39.32|39.17|4
1732302900000|2024-11-22 19:15:00|39.11|38.96|39.3|39.15|39.3|39.15|39.11|38.96|34
1732303200000|2024-11-22 19:20:00|39.29|39.14|39.67|39.52|39.67|39.52|39.22|39.07|277
1732303500000|2024-11-22 19:25:00|39.66|39.51|39.69|39.54|39.72|39.57|39.6|39.45|265
1732303800000|2024-11-22 19:30:00|39.68|39.53|39.44|39.29|39.71|39.56|39.44|39.29|248
1732304100000|2024-11-22 19:35:00|39.33|39.18|39.33|39.18|39.33|39.18|39.33|39.18|1
1732304400000|2024-11-22 19:40:00|39.18|39.03|39.38|39.23|39.39|39.24|39.13|38.98|216
1732304700000|2024-11-22 19:45:00|39.37|39.22|39.33|39.18|39.4|39.25|39.28|39.13|255
1732305000000|2024-11-22 19:50:00|39.34|39.19|39.51|39.36|39.56|39.41|39.33|39.18|168
1732305300000|2024-11-22 19:55:00|39.5|39.35|39.57|39.42|39.58|39.43|39.46|39.31|165
1732305600000|2024-11-22 20:00:00|39.56|39.41|39.46|39.31|39.59|39.44|39.36|39.21|243
1732305900000|2024-11-22 20:05:00|39.45|39.3|39.4|39.25|39.51|39.36|39.34|39.19|228
1732306800000|2024-11-22 20:20:00|39.77|39.62|39.77|39.62|39.78|39.63|39.76|39.61|25
1732307100000|2024-11-22 20:25:00|39.78|39.63|39.79|39.64|40|39.85|39.77|39.62|195
1732307400000|2024-11-22 20:30:00|39.78|39.63|39.81|39.66|39.86|39.71|39.71|39.56|253
1732307700000|2024-11-22 20:35:00|39.82|39.67|39.68|39.53|39.89|39.74|39.66|39.51|184
1732308000000|2024-11-22 20:40:00|39.69|39.54|39.86|39.71|39.9|39.75|39.6|39.45|186
1732308300000|2024-11-22 20:45:00|39.87|39.72|39.91|39.76|39.92|39.77|39.75|39.6|215
1732308600000|2024-11-22 20:50:00|39.9|39.75|40.3|40.15|40.31|40.16|39.88|39.73|223
1732308900000|2024-11-22 20:55:00|40.31|40.16|40.55|40.4|40.58|40.43|40.26|40.11|260
1732309200000|2024-11-22 21:00:00|40.56|40.41|40.96|40.81|41|40.85|40.51|40.36|260
1732309500000|2024-11-22 21:05:00|40.95|40.8|40.52|40.37|40.98|40.83|40.5|40.35|306
1732309800000|2024-11-22 21:10:00|40.53|40.38|40.44|40.29|40.54|40.39|40.32|40.17|252
1732310100000|2024-11-22 21:15:00|40.43|40.28|40.6|40.45|40.68|40.53|40.42|40.27|191
1732310400000|2024-11-22 21:20:00|40.61|40.46|40.61|40.46|40.7|40.55|40.55|40.4|180
1732310700000|2024-11-22 21:25:00|40.6|40.45|40.59|40.44|40.75|40.6|40.57|40.42|160
1732311000000|2024-11-22 21:30:00|40.58|40.43|40.91|40.76|40.96|40.81|40.47|40.32|319
1732311300000|2024-11-22 21:35:00|40.92|40.77|40.85|40.7|41|40.85|40.85|40.7|240
1732311600000|2024-11-22 21:40:00|40.86|40.71|40.91|40.76|40.97|40.82|40.83|40.68|207
1732311900000|2024-11-22 21:45:00|40.9|40.75|41.06|40.91|41.11|40.96|40.8|40.65|253
1732312200000|2024-11-22 21:50:00|41.05|40.9|41.22|41.07|41.24|41.09|41.02|40.87|244
1732312500000|2024-11-22 21:55:00|41.21|41.06|41.21|41.06|41.39|41.24|41.12|40.97|215
1732348800000|2024-11-23 08:00:00|43.02|42.87|43.12|42.97|43.18|43.03|43.02|42.87|145
1732349100000|2024-11-23 08:05:00|43.11|42.96|43.07|42.92|43.2|43.05|43.04|42.89|227
1732349400000|2024-11-23 08:10:00|43.06|42.91|43.04|42.89|43.11|42.96|42.98|42.83|211
1732349700000|2024-11-23 08:15:00|43.03|42.88|43.23|43.08|43.23|43.08|42.93|42.78|271
1732350000000|2024-11-23 08:20:00|43.22|43.07|42.96|42.81|43.25|43.1|42.95|42.8|255
1732350300000|2024-11-23 08:25:00|42.95|42.8|42.77|42.62|42.97|42.82|42.64|42.49|290
1732350600000|2024-11-23 08:30:00|42.78|42.63|42.61|42.46|42.87|42.72|42.57|42.42|310
1732350900000|2024-11-23 08:35:00|42.6|42.45|42.62|42.47|42.67|42.52|42.55|42.4|276
1732351200000|2024-11-23 08:40:00|42.6|42.45|42.65|42.5|42.7|42.55|42.54|42.39|249
1732351500000|2024-11-23 08:45:00|42.66|42.51|42.54|42.39|42.66|42.51|42.44|42.29|262
1732351800000|2024-11-23 08:50:00|42.53|42.38|42.61|42.46|42.65|42.5|42.42|42.27|280
1732352100000|2024-11-23 08:55:00|42.62|42.47|42.57|42.42|42.66|42.51|42.55|42.4|132
1732352400000|2024-11-23 09:00:00|42.58|42.43|42.59|42.44|42.64|42.49|42.53|42.38|126
1732352700000|2024-11-23 09:05:00|42.58|42.43|42.46|42.31|42.61|42.46|42.41|42.26|142
1732353000000|2024-11-23 09:10:00|42.47|42.32|42.56|42.41|42.64|42.49|42.44|42.29|165
1732353300000|2024-11-23 09:15:00|42.55|42.4|42.38|42.23|42.58|42.43|42.35|42.2|240
1732353600000|2024-11-23 09:20:00|42.39|42.24|42.32|42.17|42.42|42.27|42.26|42.11|223
1732353900000|2024-11-23 09:25:00|42.33|42.18|42.24|42.09|42.43|42.28|42.24|42.09|217
1732354200000|2024-11-23 09:30:00|42.25|42.1|42.43|42.28|42.47|42.32|42.24|42.09|197
1732354500000|2024-11-23 09:35:00|42.44|42.29|42.25|42.1|42.45|42.3|42.25|42.1|181
1732354800000|2024-11-23 09:40:00|42.26|42.11|42.12|41.97|42.32|42.17|42.08|41.93|205
1732355100000|2024-11-23 09:45:00|42.13|41.98|42.33|42.18|42.33|42.18|42.04|41.89|179
1732355400000|2024-11-23 09:50:00|42.32|42.17|42.35|42.2|42.49|42.34|42.26|42.11|218
1732355700000|2024-11-23 09:55:00|42.34|42.19|42.27|42.12|42.4|42.25|42.25|42.1|174
1732356000000|2024-11-23 10:00:00|42.26|42.11|42.33|42.18|42.35|42.2|42.2|42.05|214
1732356300000|2024-11-23 10:05:00|42.34|42.19|42.41|42.26|42.43|42.28|42.32|42.17|118
1732356600000|2024-11-23 10:10:00|42.42|42.27|42.31|42.16|42.42|42.27|42.23|42.08|140
1732356900000|2024-11-23 10:15:00|42.32|42.17|42.26|42.11|42.32|42.17|42.2|42.05|219
1732357200000|2024-11-23 10:20:00|42.27|42.12|42.35|42.2|42.42|42.27|42.26|42.11|226
1732357500000|2024-11-23 10:25:00|42.36|42.21|42.48|42.33|42.49|42.34|42.33|42.18|226
1732357800000|2024-11-23 10:30:00|42.47|42.32|42.4|42.25|42.48|42.33|42.31|42.16|159
1732358100000|2024-11-23 10:35:00|42.41|42.26|42.34|42.19|42.46|42.31|42.32|42.17|158
1732358400000|2024-11-23 10:40:00|42.35|42.2|42.27|42.12|42.35|42.2|42.22|42.07|218
1732358700000|2024-11-23 10:45:00|42.29|42.14|42.21|42.06|42.33|42.18|42.2|42.05|186
1732359000000|2024-11-23 10:50:00|42.22|42.07|42.13|41.98|42.25|42.1|42.09|41.94|196
1732359300000|2024-11-23 10:55:00|42.14|41.99|42.19|42.04|42.23|42.08|42.08|41.93|204
1732359600000|2024-11-23 11:00:00|42.2|42.05|42.35|42.2|42.37|42.22|42.15|42|125
1732359900000|2024-11-23 11:05:00|42.36|42.21|42.43|42.28|42.44|42.29|42.28|42.13|153
1732360200000|2024-11-23 11:10:00|42.44|42.29|42.63|42.48|42.67|42.52|42.4|42.25|186
1732360500000|2024-11-23 11:15:00|42.62|42.47|42.36|42.21|42.64|42.49|42.36|42.21|218
1732360800000|2024-11-23 11:20:00|42.35|42.2|42.45|42.3|42.47|42.32|42.35|42.2|180
1732361100000|2024-11-23 11:25:00|42.46|42.31|42.59|42.44|42.6|42.45|42.43|42.28|169
1732361400000|2024-11-23 11:30:00|42.6|42.45|42.54|42.39|42.65|42.5|42.49|42.34|191
1732361700000|2024-11-23 11:35:00|42.53|42.38|42.54|42.39|42.6|42.45|42.51|42.36|168
1732362000000|2024-11-23 11:40:00|42.55|42.4|42.45|42.3|42.56|42.41|42.41|42.26|185
1732362300000|2024-11-23 11:45:00|42.46|42.31|42.28|42.13|42.46|42.31|42.28|42.13|206
1732362600000|2024-11-23 11:50:00|42.29|42.14|42.39|42.24|42.39|42.24|42.27|42.12|172
1732362900000|2024-11-23 11:55:00|42.38|42.23|42.37|42.22|42.42|42.27|42.34|42.19|156
1732363200000|2024-11-23 12:00:00|42.36|42.21|42.33|42.18|42.41|42.26|42.26|42.11|173
1732363500000|2024-11-23 12:05:00|42.34|42.19|42.48|42.33|42.54|42.39|42.33|42.18|157
1732363800000|2024-11-23 12:10:00|42.49|42.34|42.52|42.37|42.56|42.41|42.44|42.29|136
1732364100000|2024-11-23 12:15:00|42.51|42.36|42.6|42.45|42.62|42.47|42.48|42.33|116
1732364400000|2024-11-23 12:20:00|42.61|42.46|42.62|42.47|42.65|42.5|42.55|42.4|146
1732364700000|2024-11-23 12:25:00|42.63|42.48|42.75|42.6|42.79|42.64|42.61|42.46|127
1732365000000|2024-11-23 12:30:00|42.74|42.59|42.69|42.54|42.8|42.65|42.66|42.51|162
1732365300000|2024-11-23 12:35:00|42.7|42.55|42.9|42.75|42.93|42.78|42.62|42.47|176
1732365600000|2024-11-23 12:40:00|42.89|42.74|42.97|42.82|43|42.85|42.86|42.71|169
1732365900000|2024-11-23 12:45:00|42.98|42.83|42.78|42.63|43.02|42.87|42.77|42.62|224
1732366200000|2024-11-23 12:50:00|42.79|42.64|42.81|42.66|42.83|42.68|42.68|42.53|235
1732366500000|2024-11-23 12:55:00|42.82|42.67|42.83|42.68|42.86|42.71|42.77|42.62|156
1732366800000|2024-11-23 13:00:00|42.84|42.69|42.7|42.55|42.9|42.75|42.68|42.53|181
1732367100000|2024-11-23 13:05:00|42.69|42.54|42.76|42.61|42.81|42.66|42.68|42.53|162
1732367400000|2024-11-23 13:10:00|42.77|42.62|42.94|42.79|42.94|42.79|42.74|42.59|162
1732367700000|2024-11-23 13:15:00|42.92|42.77|43.11|42.96|43.11|42.96|42.92|42.77|162
1732368000000|2024-11-23 13:20:00|43.1|42.95|43|42.85|43.12|42.97|42.99|42.84|171
1732368300000|2024-11-23 13:25:00|43.01|42.86|42.99|42.84|43.08|42.93|42.97|42.82|127
1732368600000|2024-11-23 13:30:00|43|42.85|43.15|43|43.16|43.01|42.98|42.83|129
1732368900000|2024-11-23 13:35:00|43.16|43.01|43.24|43.09|43.25|43.1|43.08|42.93|179
1732369200000|2024-11-23 13:40:00|43.27|43.12|43.39|43.24|43.44|43.29|43.25|43.1|195
1732369500000|2024-11-23 13:45:00|43.4|43.25|43.27|43.12|43.41|43.26|43.22|43.07|236
1732369800000|2024-11-23 13:50:00|43.26|43.11|43.26|43.11|43.35|43.2|43.19|43.04|186
1732370100000|2024-11-23 13:55:00|43.25|43.1|43.24|43.09|43.39|43.24|43.2|43.05|187
1732370400000|2024-11-23 14:00:00|43.23|43.08|43.14|42.99|43.31|43.16|43.03|42.88|251
1732370700000|2024-11-23 14:05:00|43.13|42.98|43.04|42.89|43.15|43|42.98|42.83|240
1732371000000|2024-11-23 14:10:00|43.01|42.86|42.93|42.78|43.01|42.86|42.88|42.73|229
1732371300000|2024-11-23 14:15:00|42.94|42.79|42.75|42.6|42.94|42.79|42.72|42.57|233
1732371600000|2024-11-23 14:20:00|42.76|42.61|42.78|42.63|42.8|42.65|42.71|42.56|210
1732371900000|2024-11-23 14:25:00|42.79|42.64|42.76|42.61|42.79|42.64|42.72|42.57|220
1732372200000|2024-11-23 14:30:00|42.75|42.6|42.77|42.62|42.8|42.65|42.66|42.51|190
1732372500000|2024-11-23 14:35:00|42.78|42.63|42.72|42.57|42.87|42.72|42.71|42.56|185
1732372800000|2024-11-23 14:40:00|42.71|42.56|42.85|42.7|42.87|42.72|42.71|42.56|175
1732373100000|2024-11-23 14:45:00|42.86|42.71|42.92|42.77|43.06|42.91|42.85|42.7|258
1732373400000|2024-11-23 14:50:00|42.91|42.76|43|42.85|43.02|42.87|42.85|42.7|213
1732373700000|2024-11-23 14:55:00|43.01|42.86|43.05|42.9|43.06|42.91|43|42.85|213
1732374000000|2024-11-23 15:00:00|43.04|42.89|43.02|42.87|43.19|43.04|43.02|42.87|221
1732374300000|2024-11-23 15:05:00|43.01|42.86|42.75|42.6|43.09|42.94|42.73|42.58|209
1732374600000|2024-11-23 15:10:00|42.76|42.61|42.94|42.79|42.97|42.82|42.66|42.51|204
1732374900000|2024-11-23 15:15:00|42.93|42.78|43.02|42.87|43.08|42.93|42.75|42.6|258
1732375200000|2024-11-23 15:20:00|43.01|42.86|43.15|43|43.21|43.06|43.01|42.86|167
1732375500000|2024-11-23 15:25:00|43.14|42.99|43.2|43.05|43.22|43.07|43.1|42.95|251
1732375800000|2024-11-23 15:30:00|43.19|43.04|43.32|43.17|43.33|43.18|43.19|43.04|237
1732376100000|2024-11-23 15:35:00|43.33|43.18|43.72|43.57|43.72|43.57|43.33|43.18|187
1732376400000|2024-11-23 15:40:00|43.71|43.56|43.68|43.53|43.86|43.71|43.68|43.53|332
1732376700000|2024-11-23 15:45:00|43.69|43.54|43.25|43.1|43.72|43.57|43.1|42.95|384
1732377000000|2024-11-23 15:50:00|43.24|43.09|43.51|43.36|43.54|43.39|43.19|43.04|328
1732377300000|2024-11-23 15:55:00|43.52|43.37|43.26|43.11|43.54|43.39|43.12|42.97|343
1732377600000|2024-11-23 16:00:00|43.28|43.13|43.35|43.2|43.44|43.29|43.24|43.09|357
1732377900000|2024-11-23 16:05:00|43.36|43.21|43.67|43.52|43.68|43.53|43.29|43.14|364
1732378200000|2024-11-23 16:10:00|43.68|43.53|43.5|43.35|43.77|43.62|43.5|43.35|367
1732378500000|2024-11-23 16:15:00|43.51|43.36|42.55|42.4|43.52|43.37|42.49|42.34|563
1732378800000|2024-11-23 16:20:00|42.54|42.39|42.01|41.86|42.74|42.59|41.21|41.06|660
1732379100000|2024-11-23 16:25:00|42|41.85|41.72|41.57|42.29|42.14|41.62|41.47|642
1732379400000|2024-11-23 16:30:00|41.73|41.58|42.25|42.1|42.25|42.1|41.73|41.58|582
1732379700000|2024-11-23 16:35:00|42.24|42.09|41.74|41.59|42.32|42.17|41.41|41.26|607
1732380000000|2024-11-23 16:40:00|41.73|41.58|41.98|41.83|42|41.85|41.63|41.48|564
1732380300000|2024-11-23 16:45:00|41.97|41.82|41.98|41.83|42.08|41.93|41.84|41.69|495
1732380600000|2024-11-23 16:50:00|41.97|41.82|42.64|42.49|42.64|42.49|41.93|41.78|420
1732380900000|2024-11-23 16:55:00|42.63|42.48|42.25|42.1|42.68|42.53|42.23|42.08|422
1732381200000|2024-11-23 17:00:00|42.26|42.11|41.52|41.37|42.26|42.11|41.5|41.35|480
1732381500000|2024-11-23 17:05:00|41.51|41.36|41.65|41.5|41.69|41.54|41.3|41.15|472
1732381800000|2024-11-23 17:10:00|41.66|41.51|41.99|41.84|42.1|41.95|41.56|41.41|334
1732382100000|2024-11-23 17:15:00|42|41.85|42.24|42.09|42.24|42.09|41.73|41.58|351
1732382400000|2024-11-23 17:20:00|42.23|42.08|42.54|42.39|42.55|42.4|42.11|41.96|312
1732382700000|2024-11-23 17:25:00|42.53|42.38|42.57|42.42|42.61|42.46|42.37|42.22|272
1732383000000|2024-11-23 17:30:00|42.56|42.41|42.37|42.22|42.56|42.41|42.32|42.17|357
1732383300000|2024-11-23 17:35:00|42.36|42.21|42.49|42.34|42.58|42.43|42.33|42.18|307
1732383600000|2024-11-23 17:40:00|42.5|42.35|42.38|42.23|42.5|42.35|42.34|42.19|344
1732383900000|2024-11-23 17:45:00|42.39|42.24|42.3|42.15|42.47|42.32|42.2|42.05|326
1732384200000|2024-11-23 17:50:00|42.29|42.14|42.15|42|42.37|42.22|42.06|41.91|326
1732384500000|2024-11-23 17:55:00|42.14|41.99|42.18|42.03|42.22|42.07|42.12|41.97|274
1732384800000|2024-11-23 18:00:00|42.17|42.02|41.78|41.63|42.18|42.03|41.78|41.63|335
1732385100000|2024-11-23 18:05:00|41.79|41.64|41.95|41.8|42.06|41.91|41.78|41.63|357
1732385400000|2024-11-23 18:10:00|41.94|41.79|42.19|42.04|42.22|42.07|41.92|41.77|235
1732385700000|2024-11-23 18:15:00|42.18|42.03|42.05|41.9|42.26|42.11|42.03|41.88|290
1732386000000|2024-11-23 18:20:00|42.04|41.89|41.94|41.79|42.12|41.97|41.84|41.69|309
1732386300000|2024-11-23 18:25:00|41.93|41.78|42.32|42.17|42.32|42.17|41.86|41.71|216
1732386600000|2024-11-23 18:30:00|42.31|42.16|42.29|42.14|42.31|42.16|42.13|41.98|218
1732386900000|2024-11-23 18:35:00|42.3|42.15|42.21|42.06|42.34|42.19|42.21|42.06|240
1732387200000|2024-11-23 18:40:00|42.22|42.07|42.06|41.91|42.28|42.13|42.06|41.91|218
1732387500000|2024-11-23 18:45:00|42.07|41.92|42.13|41.98|42.14|41.99|42.01|41.86|263
1732387800000|2024-11-23 18:50:00|42.14|41.99|42.19|42.04|42.2|42.05|42.08|41.93|224
1732388100000|2024-11-23 18:55:00|42.18|42.03|42.13|41.98|42.2|42.05|42.12|41.97|167
1732388400000|2024-11-23 19:00:00|42.12|41.97|42.16|42.01|42.2|42.05|42.03|41.88|156
1732388700000|2024-11-23 19:05:00|42.15|42|42.25|42.1|42.31|42.16|42.13|41.98|202
1732389000000|2024-11-23 19:10:00|42.24|42.09|42.11|41.96|42.27|42.12|42.02|41.87|244
1732389300000|2024-11-23 19:15:00|42.1|41.95|42.3|42.15|42.37|42.22|42.09|41.94|236
1732389600000|2024-11-23 19:20:00|42.31|42.16|42.43|42.28|42.43|42.28|42.25|42.1|227
1732389900000|2024-11-23 19:25:00|42.42|42.27|42.14|41.99|42.42|42.27|42.07|41.92|231
1732390200000|2024-11-23 19:30:00|42.15|42|42.17|42.02|42.26|42.11|42.13|41.98|192
1732390500000|2024-11-23 19:35:00|42.18|42.03|42.05|41.9|42.18|42.03|41.99|41.84|184
1732390800000|2024-11-23 19:40:00|42.04|41.89|41.79|41.64|42.06|41.91|41.79|41.64|281
1732391100000|2024-11-23 19:45:00|41.8|41.65|41.99|41.84|42.07|41.92|41.77|41.62|190
1732391400000|2024-11-23 19:50:00|41.98|41.83|41.87|41.72|42.18|42.03|41.87|41.72|212
1732391700000|2024-11-23 19:55:00|41.86|41.71|42.03|41.88|42.09|41.94|41.86|41.71|223
1732392000000|2024-11-23 20:00:00|42.04|41.89|41.95|41.8|42.04|41.89|41.79|41.64|283
1732392300000|2024-11-23 20:05:00|41.96|41.81|41.71|41.56|41.96|41.81|41.7|41.55|243
1732392600000|2024-11-23 20:10:00|41.7|41.55|41.45|41.3|41.79|41.64|41.44|41.29|267
1732392900000|2024-11-23 20:15:00|41.44|41.29|41.47|41.32|41.71|41.56|41.44|41.29|303
1732393200000|2024-11-23 20:20:00|41.46|41.31|41.39|41.24|41.46|41.31|41.29|41.14|305
1732393500000|2024-11-23 20:25:00|41.4|41.25|40.87|40.72|41.44|41.29|40.8|40.65|388
1732393800000|2024-11-23 20:30:00|40.88|40.73|41.3|41.15|41.3|41.15|40.82|40.67|458
1732394100000|2024-11-23 20:35:00|41.31|41.16|41.16|41.01|41.31|41.16|41.02|40.87|446
1732394400000|2024-11-23 20:40:00|41.17|41.02|41.35|41.2|41.36|41.21|41|40.85|402
1732394700000|2024-11-23 20:45:00|41.34|41.19|41.3|41.15|41.45|41.3|41.24|41.09|335
1732395000000|2024-11-23 20:50:00|41.31|41.16|41.23|41.08|41.33|41.18|41.17|41.02|345
1732395300000|2024-11-23 20:55:00|41.24|41.09|41.34|41.19|41.38|41.23|41.22|41.07|220
1732395600000|2024-11-23 21:00:00|41.35|41.2|41.45|41.3|41.52|41.37|41.32|41.17|270
1732395900000|2024-11-23 21:05:00|41.44|41.29|41.68|41.53|41.69|41.54|41.4|41.25|261
1732396200000|2024-11-23 21:10:00|41.67|41.52|41.57|41.42|41.69|41.54|41.53|41.38|227
1732396500000|2024-11-23 21:15:00|41.58|41.43|41.66|41.51|41.79|41.64|41.57|41.42|238
1732396800000|2024-11-23 21:20:00|41.65|41.5|41.75|41.6|41.76|41.61|41.6|41.45|207
1732397100000|2024-11-23 21:25:00|41.74|41.59|41.86|41.71|41.89|41.74|41.7|41.55|174
1732397400000|2024-11-23 21:30:00|41.85|41.7|41.98|41.83|41.98|41.83|41.83|41.68|164
1732397700000|2024-11-23 21:35:00|41.97|41.82|42.05|41.9|42.06|41.91|41.93|41.78|138
1732398000000|2024-11-23 21:40:00|42.04|41.89|42.1|41.95|42.13|41.98|42.03|41.88|167
1732398300000|2024-11-23 21:45:00|42.11|41.96|42.06|41.91|42.14|41.99|41.97|41.82|214
1732398600000|2024-11-23 21:50:00|42.05|41.9|42.19|42.04|42.19|42.04|42.04|41.89|147
1732398900000|2024-11-23 21:55:00|42.17|42.02|42.25|42.1|42.26|42.11|42.16|42.01|183
1732399200000|2024-11-23 22:00:00|42.24|42.09|42.33|42.18|42.34|42.19|42.17|42.02|170
1732399500000|2024-11-23 22:05:00|42.32|42.17|42.24|42.09|42.34|42.19|42.24|42.09|95
1732399800000|2024-11-23 22:10:00|42.23|42.08|42.2|42.05|42.3|42.15|42.06|41.91|167
1732400100000|2024-11-23 22:15:00|42.21|42.06|42.16|42.01|42.31|42.16|42.11|41.96|215
1732400400000|2024-11-23 22:20:00|42.15|42|42.08|41.93|42.2|42.05|42.05|41.9|103
1732400700000|2024-11-23 22:25:00|42.09|41.94|42.01|41.86|42.11|41.96|41.99|41.84|117
1732401000000|2024-11-23 22:30:00|42.02|41.87|41.67|41.52|42.03|41.88|41.67|41.52|156
1732401300000|2024-11-23 22:35:00|41.66|41.51|41.78|41.63|41.78|41.63|41.62|41.47|120
1732401600000|2024-11-23 22:40:00|41.77|41.62|41.67|41.52|41.81|41.66|41.67|41.52|41
1732401900000|2024-11-23 22:45:00|41.66|41.51|41.87|41.72|41.87|41.72|41.66|41.51|45
1732402200000|2024-11-23 22:50:00|41.88|41.73|41.99|41.84|41.99|41.84|41.85|41.7|60
1732402500000|2024-11-23 22:55:00|41.98|41.83|41.91|41.76|41.98|41.83|41.89|41.74|44
1732402800000|2024-11-23 23:00:00|41.92|41.77|41.52|41.37|41.93|41.78|41.51|41.36|115
1732403100000|2024-11-23 23:05:00|41.53|41.38|41.6|41.45|41.73|41.58|41.52|41.37|226
1732403400000|2024-11-23 23:10:00|41.61|41.46|41.72|41.57|41.74|41.59|41.6|41.45|86
1732403700000|2024-11-23 23:15:00|41.71|41.56|41.59|41.44|41.76|41.61|41.59|41.44|77
1732404000000|2024-11-23 23:20:00|41.6|41.45|41.37|41.22|41.64|41.49|41.3|41.15|159
1732404300000|2024-11-23 23:25:00|41.38|41.23|41.4|41.25|41.4|41.25|41.27|41.12|151
1732404600000|2024-11-23 23:30:00|41.41|41.26|41.6|41.45|41.64|41.49|41.4|41.25|206
1732404900000|2024-11-23 23:35:00|41.59|41.44|41.66|41.51|41.7|41.55|41.58|41.43|202
1732405200000|2024-11-23 23:40:00|41.65|41.5|41.68|41.53|41.69|41.54|41.6|41.45|146
1732405500000|2024-11-23 23:45:00|41.69|41.54|41.45|41.3|41.74|41.59|41.43|41.28|228
1732405800000|2024-11-23 23:50:00|41.43|41.28|41.54|41.39|41.54|41.39|41.29|41.14|245
1732406100000|2024-11-23 23:55:00|41.53|41.38|41.51|41.36|41.56|41.41|41.47|41.32|160
1732406400000|2024-11-24 00:00:00|41.52|41.37|41.86|41.71|41.86|41.71|41.34|41.19|373
1732406700000|2024-11-24 00:05:00|41.87|41.72|42.21|42.06|42.28|42.13|41.86|41.71|301
1732407000000|2024-11-24 00:10:00|42.2|42.05|42.3|42.15|42.41|42.26|42.16|42.01|345
1732407300000|2024-11-24 00:15:00|42.29|42.14|42.65|42.5|42.65|42.5|42.23|42.08|332
1732407600000|2024-11-24 00:20:00|42.64|42.49|42.67|42.52|42.69|42.54|42.45|42.3|274
1732407900000|2024-11-24 00:25:00|42.68|42.53|42.68|42.53|42.77|42.62|42.64|42.49|309
1732408200000|2024-11-24 00:30:00|42.69|42.54|42.66|42.51|42.83|42.68|42.63|42.48|356
1732408500000|2024-11-24 00:35:00|42.65|42.5|42.36|42.21|42.66|42.51|42.34|42.19|294
1732408800000|2024-11-24 00:40:00|42.37|42.22|42.35|42.2|42.46|42.31|42.29|42.14|297
1732409100000|2024-11-24 00:45:00|42.36|42.21|42.49|42.34|42.51|42.36|42.26|42.11|248
1732409400000|2024-11-24 00:50:00|42.5|42.35|42.57|42.42|42.59|42.44|42.45|42.3|244
1732409700000|2024-11-24 00:55:00|42.56|42.41|42.48|42.33|42.68|42.53|42.47|42.32|262
1732410000000|2024-11-24 01:00:00|42.49|42.34|42.48|42.33|42.63|42.48|42.46|42.31|235
1732410300000|2024-11-24 01:05:00|42.49|42.34|42.64|42.49|42.68|42.53|42.46|42.31|224
1732410600000|2024-11-24 01:10:00|42.65|42.5|42.47|42.32|42.66|42.51|42.47|42.32|228
1732410900000|2024-11-24 01:15:00|42.48|42.33|42.28|42.13|42.54|42.39|42.24|42.09|232
1732411200000|2024-11-24 01:20:00|42.27|42.12|42.36|42.21|42.36|42.21|42.24|42.09|270
1732411500000|2024-11-24 01:25:00|42.37|42.22|42.29|42.14|42.43|42.28|42.24|42.09|139
1732411800000|2024-11-24 01:30:00|42.3|42.15|42.36|42.21|42.41|42.26|42.29|42.14|221
1732412100000|2024-11-24 01:35:00|42.37|42.22|42.3|42.15|42.42|42.27|42.21|42.06|203
1732412400000|2024-11-24 01:40:00|42.29|42.14|42.38|42.23|42.46|42.31|42.29|42.14|183
1732412700000|2024-11-24 01:45:00|42.39|42.24|42.5|42.35|42.58|42.43|42.32|42.17|191
1732413000000|2024-11-24 01:50:00|42.51|42.36|42.62|42.47|42.66|42.51|42.49|42.34|189
1732413300000|2024-11-24 01:55:00|42.61|42.46|42.61|42.46|42.67|42.52|42.55|42.4|158
1732413600000|2024-11-24 02:00:00|42.62|42.47|42.66|42.51|42.71|42.56|42.56|42.41|204
1732413900000|2024-11-24 02:05:00|42.67|42.52|42.63|42.48|42.7|42.55|42.61|42.46|188
1732414200000|2024-11-24 02:10:00|42.64|42.49|42.64|42.49|42.74|42.59|42.59|42.44|202
1732414500000|2024-11-24 02:15:00|42.63|42.48|42.42|42.27|42.64|42.49|42.41|42.26|254
1732414800000|2024-11-24 02:20:00|42.43|42.28|42.57|42.42|42.67|42.52|42.39|42.24|220
1732415100000|2024-11-24 02:25:00|42.58|42.43|42.8|42.65|42.81|42.66|42.56|42.41|169
1732415400000|2024-11-24 02:30:00|42.81|42.66|42.79|42.64|42.83|42.68|42.72|42.57|210
1732415700000|2024-11-24 02:35:00|42.78|42.63|42.82|42.67|42.82|42.67|42.71|42.56|158
1732416000000|2024-11-24 02:40:00|42.83|42.68|42.81|42.66|42.95|42.8|42.76|42.61|205
1732416300000|2024-11-24 02:45:00|42.8|42.65|42.77|42.62|42.87|42.72|42.74|42.59|220
1732416600000|2024-11-24 02:50:00|42.78|42.63|42.51|42.36|42.84|42.69|42.51|42.36|228
1732416900000|2024-11-24 02:55:00|42.52|42.37|42.64|42.49|42.65|42.5|42.46|42.31|166
1732417200000|2024-11-24 03:00:00|42.63|42.48|42.49|42.34|42.67|42.52|42.43|42.28|220
1732417500000|2024-11-24 03:05:00|42.5|42.35|42.67|42.52|42.75|42.6|42.46|42.31|158
1732417800000|2024-11-24 03:10:00|42.66|42.51|42.73|42.58|42.73|42.58|42.59|42.44|195
1732418100000|2024-11-24 03:15:00|42.74|42.59|42.98|42.83|42.99|42.84|42.68|42.53|202
1732418400000|2024-11-24 03:20:00|42.97|42.82|42.86|42.71|43.05|42.9|42.85|42.7|233
1732418700000|2024-11-24 03:25:00|42.87|42.72|42.73|42.58|42.87|42.72|42.64|42.49|227
1732419000000|2024-11-24 03:30:00|42.72|42.57|42.66|42.51|42.75|42.6|42.52|42.37|223
1732419300000|2024-11-24 03:35:00|42.65|42.5|42.5|42.35|42.7|42.55|42.49|42.34|255
1732419600000|2024-11-24 03:40:00|42.49|42.34|42.41|42.26|42.55|42.4|42.41|42.26|199
1732419900000|2024-11-24 03:45:00|42.42|42.27|42.49|42.34|42.62|42.47|42.42|42.27|181
1732420200000|2024-11-24 03:50:00|42.47|42.32|42.46|42.31|42.5|42.35|42.27|42.12|203
1732420500000|2024-11-24 03:55:00|42.45|42.3|42.48|42.33|42.49|42.34|42.36|42.21|190
1732420800000|2024-11-24 04:00:00|42.47|42.32|42.55|42.4|42.64|42.49|42.46|42.31|243
1732421100000|2024-11-24 04:05:00|42.54|42.39|42.66|42.51|42.72|42.57|42.52|42.37|184
1732421400000|2024-11-24 04:10:00|42.67|42.52|42.5|42.35|42.68|42.53|42.42|42.27|178
1732421700000|2024-11-24 04:15:00|42.49|42.34|42.31|42.16|42.52|42.37|42.24|42.09|160
1732422000000|2024-11-24 04:20:00|42.32|42.17|42.56|42.41|42.62|42.47|42.29|42.14|186
1732422300000|2024-11-24 04:25:00|42.55|42.4|42.58|42.43|42.61|42.46|42.5|42.35|224
1732422600000|2024-11-24 04:30:00|42.57|42.42|42.37|42.22|42.59|42.44|42.35|42.2|242
1732422900000|2024-11-24 04:35:00|42.38|42.23|41.9|41.75|42.39|42.24|41.87|41.72|295
1732423200000|2024-11-24 04:40:00|41.91|41.76|42.03|41.88|42.03|41.88|41.8|41.65|263
1732423500000|2024-11-24 04:45:00|42.02|41.87|42.22|42.07|42.28|42.13|41.97|41.82|230
1732423800000|2024-11-24 04:50:00|42.23|42.08|42.24|42.09|42.25|42.1|41.97|41.82|267
1732424100000|2024-11-24 04:55:00|42.25|42.1|42.41|42.26|42.42|42.27|42.24|42.09|228
1732424400000|2024-11-24 05:00:00|42.4|42.25|42.59|42.44|42.59|42.44|42.35|42.2|227
1732424700000|2024-11-24 05:05:00|42.6|42.45|42.72|42.57|42.75|42.6|42.6|42.45|197
1732425000000|2024-11-24 05:10:00|42.73|42.58|42.61|42.46|42.73|42.58|42.58|42.43|203
1732425300000|2024-11-24 05:15:00|42.6|42.45|42.61|42.46|42.66|42.51|42.54|42.39|201
1732425600000|2024-11-24 05:20:00|42.62|42.47|42.91|42.76|42.91|42.76|42.53|42.38|201
1732425900000|2024-11-24 05:25:00|42.9|42.75|42.86|42.71|42.98|42.83|42.85|42.7|159
1732426200000|2024-11-24 05:30:00|42.85|42.7|42.64|42.49|42.88|42.73|42.56|42.41|271
1732426500000|2024-11-24 05:35:00|42.63|42.48|42.44|42.29|42.7|42.55|42.43|42.28|297
1732426800000|2024-11-24 05:40:00|42.45|42.3|42.26|42.11|42.58|42.43|42.25|42.1|295
1732427100000|2024-11-24 05:45:00|42.25|42.1|42.49|42.34|42.56|42.41|42.22|42.07|289
1732427400000|2024-11-24 05:50:00|42.5|42.35|42.72|42.57|42.76|42.61|42.5|42.35|241
1732427700000|2024-11-24 05:55:00|42.73|42.58|42.91|42.76|42.93|42.78|42.67|42.52|214
1732428000000|2024-11-24 06:00:00|42.9|42.75|43.01|42.86|43.19|43.04|42.86|42.71|287
1732428300000|2024-11-24 06:05:00|43|42.85|42.79|42.64|43.01|42.86|42.79|42.64|233
1732428600000|2024-11-24 06:10:00|42.78|42.63|42.54|42.39|42.78|42.63|42.48|42.33|249
1732428900000|2024-11-24 06:15:00|42.55|42.4|42.2|42.05|42.55|42.4|42.2|42.05|357
1732429200000|2024-11-24 06:20:00|42.19|42.04|42.22|42.07|42.26|42.11|42.09|41.94|310
1732429500000|2024-11-24 06:25:00|42.23|42.08|42.37|42.22|42.38|42.23|42.21|42.06|251
1732429800000|2024-11-24 06:30:00|42.38|42.23|42.52|42.37|42.59|42.44|42.19|42.04|281
1732430100000|2024-11-24 06:35:00|42.51|42.36|42.43|42.28|42.62|42.47|42.42|42.27|231
1732430400000|2024-11-24 06:40:00|42.44|42.29|42.59|42.44|42.61|42.46|42.44|42.29|206
1732430700000|2024-11-24 06:45:00|42.58|42.43|42.75|42.6|42.81|42.66|42.57|42.42|214
1732431000000|2024-11-24 06:50:00|42.74|42.59|42.62|42.47|42.78|42.63|42.57|42.42|226
1732431300000|2024-11-24 06:55:00|42.63|42.48|42.57|42.42|42.66|42.51|42.51|42.36|192
1732431600000|2024-11-24 07:00:00|42.58|42.43|42.5|42.35|42.58|42.43|42.42|42.27|190
1732431900000|2024-11-24 07:05:00|42.49|42.34|42.55|42.4|42.59|42.44|42.49|42.34|177
1732432200000|2024-11-24 07:10:00|42.54|42.39|42.43|42.28|42.56|42.41|42.43|42.28|176
1732432500000|2024-11-24 07:15:00|42.42|42.27|42.31|42.16|42.47|42.32|42.21|42.06|191
1732432800000|2024-11-24 07:20:00|42.3|42.15|42.32|42.17|42.38|42.23|42.26|42.11|171
1732433100000|2024-11-24 07:25:00|42.33|42.18|42.22|42.07|42.33|42.18|42.21|42.06|123
1732433400000|2024-11-24 07:30:00|42.21|42.06|42.11|41.96|42.27|42.12|42.1|41.95|140
1732433700000|2024-11-24 07:35:00|42.1|41.95|42.27|42.12|42.33|42.18|42.02|41.87|185
1732434000000|2024-11-24 07:40:00|42.28|42.13|42.33|42.18|42.33|42.18|42.23|42.08|142
1732434300000|2024-11-24 07:45:00|42.34|42.19|42.37|42.22|42.44|42.29|42.33|42.18|99
1732434600000|2024-11-24 07:50:00|42.36|42.21|42.27|42.12|42.41|42.26|42.27|42.12|161
1732434900000|2024-11-24 07:55:00|42.26|42.11|42.36|42.21|42.39|42.24|42.17|42.02|137
1732435200000|2024-11-24 08:00:00|42.35|42.2|42.28|42.13|42.41|42.26|42.28|42.13|161
1732435500000|2024-11-24 08:05:00|42.29|42.14|42.24|42.09|42.36|42.21|42.24|42.09|162
1732435800000|2024-11-24 08:10:00|42.23|42.08|42.18|42.03|42.25|42.1|42.1|41.95|179
1732436100000|2024-11-24 08:15:00|42.19|42.04|42.25|42.1|42.28|42.13|42.18|42.03|149
1732436400000|2024-11-24 08:20:00|42.26|42.11|42.07|41.92|42.28|42.13|42.05|41.9|154
1732436700000|2024-11-24 08:25:00|42.08|41.93|42.06|41.91|42.15|42|42.05|41.9|157
1732437000000|2024-11-24 08:30:00|42.07|41.92|41.92|41.77|42.07|41.92|41.9|41.75|206
1732437300000|2024-11-24 08:35:00|41.93|41.78|42.03|41.88|42.05|41.9|41.92|41.77|184
1732437600000|2024-11-24 08:40:00|42.02|41.87|41.83|41.68|42.03|41.88|41.83|41.68|173
1732437900000|2024-11-24 08:45:00|41.84|41.69|41.64|41.49|41.98|41.83|41.64|41.49|232
1732438200000|2024-11-24 08:50:00|41.65|41.5|41.53|41.38|41.65|41.5|41.42|41.27|219
1732438500000|2024-11-24 08:55:00|41.54|41.39|41.6|41.45|41.68|41.53|41.44|41.29|269
1732438800000|2024-11-24 09:00:00|41.59|41.44|41.8|41.65|41.85|41.7|41.55|41.4|238
1732439100000|2024-11-24 09:05:00|41.79|41.64|41.87|41.72|41.9|41.75|41.79|41.64|231
1732439400000|2024-11-24 09:10:00|41.86|41.71|41.85|41.7|41.9|41.75|41.78|41.63|183
1732439700000|2024-11-24 09:15:00|41.84|41.69|41.61|41.46|41.88|41.73|41.58|41.43|233
1732440000000|2024-11-24 09:20:00|41.6|41.45|41.42|41.27|41.6|41.45|41.37|41.22|255
1732440300000|2024-11-24 09:25:00|41.41|41.26|41.45|41.3|41.45|41.3|41.3|41.15|230
1732440600000|2024-11-24 09:30:00|41.46|41.31|41.56|41.41|41.57|41.42|41.39|41.24|251
1732440900000|2024-11-24 09:35:00|41.57|41.42|41.55|41.4|41.66|41.51|41.35|41.2|218
1732441200000|2024-11-24 09:40:00|41.56|41.41|41.67|41.52|41.7|41.55|41.47|41.32|216
1732441500000|2024-11-24 09:45:00|41.68|41.53|41.63|41.48|41.73|41.58|41.54|41.39|203
1732441800000|2024-11-24 09:50:00|41.62|41.47|41.84|41.69|41.88|41.73|41.6|41.45|158
1732442100000|2024-11-24 09:55:00|41.85|41.7|41.9|41.75|41.91|41.76|41.79|41.64|146
1732442400000|2024-11-24 10:00:00|41.91|41.76|41.9|41.75|41.94|41.79|41.83|41.68|151
1732442700000|2024-11-24 10:05:00|41.89|41.74|41.77|41.62|41.9|41.75|41.75|41.6|169
1732443000000|2024-11-24 10:10:00|41.76|41.61|41.68|41.53|41.81|41.66|41.6|41.45|226
1732443300000|2024-11-24 10:15:00|41.67|41.52|41.77|41.62|41.77|41.62|41.61|41.46|188
1732443600000|2024-11-24 10:20:00|41.76|41.61|41.83|41.68|41.89|41.74|41.72|41.57|172
1732443900000|2024-11-24 10:25:00|41.82|41.67|41.78|41.63|41.89|41.74|41.78|41.63|115
1732444200000|2024-11-24 10:30:00|41.8|41.65|41.64|41.49|41.88|41.73|41.64|41.49|227
1732444500000|2024-11-24 10:35:00|41.65|41.5|41.5|41.35|41.69|41.54|41.49|41.34|261
1732444800000|2024-11-24 10:40:00|41.49|41.34|41.32|41.17|41.51|41.36|41.28|41.13|175
1732445100000|2024-11-24 10:45:00|41.31|41.16|41.24|41.09|41.35|41.2|41.06|40.91|334
1732445400000|2024-11-24 10:50:00|41.23|41.08|41.55|41.4|41.57|41.42|41.23|41.08|292
1732445700000|2024-11-24 10:55:00|41.56|41.41|41.45|41.3|41.62|41.47|41.45|41.3|252
1732446000000|2024-11-24 11:00:00|41.44|41.29|41.02|40.87|41.58|41.43|40.99|40.84|336
1732446300000|2024-11-24 11:05:00|41.01|40.86|40.78|40.63|41.02|40.87|40.57|40.42|293
1732446600000|2024-11-24 11:10:00|40.75|40.6|40.73|40.58|40.96|40.81|40.58|40.43|408
1732446900000|2024-11-24 11:15:00|40.74|40.59|40.54|40.39|40.78|40.63|40.45|40.3|455
1732447200000|2024-11-24 11:20:00|40.56|40.41|40.93|40.78|40.97|40.82|40.55|40.4|266
1732447500000|2024-11-24 11:25:00|40.94|40.79|40.65|40.5|41.05|40.9|40.65|40.5|240
1732447800000|2024-11-24 11:30:00|40.66|40.51|40.59|40.44|40.8|40.65|40.59|40.44|299
1732448100000|2024-11-24 11:35:00|40.6|40.45|40.7|40.55|40.7|40.55|40.44|40.29|376
1732448400000|2024-11-24 11:40:00|40.72|40.57|40.88|40.73|40.88|40.73|40.72|40.57|209
1732448700000|2024-11-24 11:45:00|40.87|40.72|40.55|40.4|40.87|40.72|40.53|40.38|371
1732449000000|2024-11-24 11:50:00|40.56|40.41|40.19|40.04|40.61|40.46|40.11|39.96|379
1732449300000|2024-11-24 11:55:00|40.2|40.05|40.15|40|40.24|40.09|40.08|39.93|340
1732449600000|2024-11-24 12:00:00|40.13|39.98|40.33|40.18|40.41|40.26|40.1|39.95|401
1732449900000|2024-11-24 12:05:00|40.34|40.19|40.43|40.28|40.56|40.41|40.33|40.18|240
1732450200000|2024-11-24 12:10:00|40.44|40.29|40.43|40.28|40.52|40.37|40.27|40.12|299
1732450500000|2024-11-24 12:15:00|40.44|40.29|40.31|40.16|40.44|40.29|40.2|40.05|409
1732450800000|2024-11-24 12:20:00|40.32|40.17|40.23|40.08|40.39|40.24|40.11|39.96|343
1732451100000|2024-11-24 12:25:00|40.24|40.09|40.05|39.9|40.3|40.15|39.94|39.79|346
1732451400000|2024-11-24 12:30:00|40.06|39.91|39.56|39.41|40.06|39.91|39.51|39.36|434
1732451700000|2024-11-24 12:35:00|39.57|39.42|39.21|39.06|39.61|39.46|38.97|38.82|525
1732452000000|2024-11-24 12:40:00|39.23|39.08|38.73|38.58|39.26|39.11|38.39|38.24|505
1732452300000|2024-11-24 12:45:00|38.74|38.59|39.07|38.92|39.28|39.13|38.74|38.59|516
1732452600000|2024-11-24 12:50:00|39.06|38.91|39.56|39.41|39.63|39.48|38.87|38.72|397
1732452900000|2024-11-24 12:55:00|39.55|39.4|39.47|39.32|39.56|39.41|39.27|39.12|404
1732453200000|2024-11-24 13:00:00|39.46|39.31|39.64|39.49|39.66|39.51|39.25|39.1|410
1732453500000|2024-11-24 13:05:00|39.63|39.48|39.83|39.68|39.87|39.72|39.63|39.48|275
1732453800000|2024-11-24 13:10:00|39.82|39.67|39.95|39.8|39.97|39.82|39.8|39.65|237
1732454100000|2024-11-24 13:15:00|39.94|39.79|40.24|40.09|40.24|40.09|39.88|39.73|216
1732454400000|2024-11-24 13:20:00|40.25|40.1|40.44|40.29|40.48|40.33|40.2|40.05|207
1732454700000|2024-11-24 13:25:00|40.43|40.28|40.55|40.4|40.58|40.43|40.43|40.28|178
1732455000000|2024-11-24 13:30:00|40.56|40.41|40.4|40.25|40.61|40.46|40.3|40.15|318
1732455300000|2024-11-24 13:35:00|40.39|40.24|40.32|40.17|40.39|40.24|40.15|40|316
1732455600000|2024-11-24 13:40:00|40.3|40.15|40.26|40.11|40.41|40.26|40.24|40.09|336
1732455900000|2024-11-24 13:45:00|40.27|40.12|40.3|40.15|40.41|40.26|40.11|39.96|360
1732456200000|2024-11-24 13:50:00|40.31|40.16|40.25|40.1|40.39|40.24|40.18|40.03|344
1732456500000|2024-11-24 13:55:00|40.24|40.09|40.37|40.22|40.43|40.28|40.24|40.09|322
1732456800000|2024-11-24 14:00:00|40.36|40.21|40.1|39.95|40.37|40.22|40.02|39.87|407
1732457100000|2024-11-24 14:05:00|40.11|39.96|39.91|39.76|40.12|39.97|39.71|39.56|430
1732457400000|2024-11-24 14:10:00|39.9|39.75|39.57|39.42|39.91|39.76|39.56|39.41|356
1732457700000|2024-11-24 14:15:00|39.58|39.43|39.49|39.34|39.71|39.56|39.44|39.29|392
1732458000000|2024-11-24 14:20:00|39.5|39.35|39.65|39.5|39.75|39.6|39.5|39.35|431
1732458300000|2024-11-24 14:25:00|39.66|39.51|39.55|39.4|39.66|39.51|39.43|39.28|368
1732458600000|2024-11-24 14:30:00|39.54|39.39|39.47|39.32|39.68|39.53|39.4|39.25|384
1732458900000|2024-11-24 14:35:00|39.46|39.31|39.8|39.65|39.97|39.82|39.45|39.3|347
1732459200000|2024-11-24 14:40:00|39.79|39.64|39.66|39.51|39.87|39.72|39.65|39.5|285
1732459500000|2024-11-24 14:45:00|39.67|39.52|39.58|39.43|39.81|39.66|39.56|39.41|341
1732459800000|2024-11-24 14:50:00|39.59|39.44|39.96|39.81|39.98|39.83|39.59|39.44|310
1732460100000|2024-11-24 14:55:00|39.97|39.82|40.06|39.91|40.11|39.96|39.95|39.8|192
1732460400000|2024-11-24 15:00:00|40.05|39.9|39.75|39.6|40.07|39.92|39.75|39.6|364
1732460700000|2024-11-24 15:05:00|39.74|39.59|39.52|39.37|39.75|39.6|39.51|39.36|369
1732461000000|2024-11-24 15:10:00|39.53|39.38|39.77|39.62|39.78|39.63|39.51|39.36|295
1732461300000|2024-11-24 15:15:00|39.76|39.61|39.68|39.53|39.78|39.63|39.52|39.37|294
1732461600000|2024-11-24 15:20:00|39.69|39.54|39.61|39.46|39.74|39.59|39.58|39.43|286
1732461900000|2024-11-24 15:25:00|39.6|39.45|39.62|39.47|39.62|39.47|39.38|39.23|311
1732462200000|2024-11-24 15:30:00|39.61|39.46|39.34|39.19|39.71|39.56|39.32|39.17|258
1732462500000|2024-11-24 15:35:00|39.33|39.18|39.23|39.08|39.34|39.19|39.12|38.97|264
1732462800000|2024-11-24 15:40:00|39.24|39.09|39.37|39.22|39.4|39.25|39.16|39.01|288
1732463100000|2024-11-24 15:45:00|39.36|39.21|39.15|39|39.36|39.21|39.1|38.95|296
1732463400000|2024-11-24 15:50:00|39.16|39.01|38.83|38.68|39.18|39.03|38.8|38.65|351
1732463700000|2024-11-24 15:55:00|38.81|38.66|38.83|38.68|38.95|38.8|38.8|38.65|238
1732464000000|2024-11-24 16:00:00|38.82|38.67|39.27|39.12|39.27|39.12|38.69|38.54|287
1732464300000|2024-11-24 16:05:00|39.26|39.11|39.66|39.51|39.72|39.57|39.17|39.02|317
1732464600000|2024-11-24 16:10:00|39.65|39.5|39.72|39.57|39.82|39.67|39.58|39.43|176
1732464900000|2024-11-24 16:15:00|39.71|39.56|39.8|39.65|39.87|39.72|39.56|39.41|275
1732465200000|2024-11-24 16:20:00|39.79|39.64|39.75|39.6|39.79|39.64|39.59|39.44|295
1732465500000|2024-11-24 16:25:00|39.74|39.59|39.89|39.74|39.9|39.75|39.74|39.59|192
1732465800000|2024-11-24 16:30:00|39.9|39.75|39.71|39.56|39.92|39.77|39.66|39.51|284
1732466100000|2024-11-24 16:35:00|39.7|39.55|39.72|39.57|39.81|39.66|39.58|39.43|272
1732466400000|2024-11-24 16:40:00|39.71|39.56|39.69|39.54|39.74|39.59|39.63|39.48|244
1732466700000|2024-11-24 16:45:00|39.68|39.53|39.69|39.54|39.79|39.64|39.65|39.5|247
1732467000000|2024-11-24 16:50:00|39.68|39.53|39.72|39.57|39.74|39.59|39.59|39.44|238
1732467300000|2024-11-24 16:55:00|39.73|39.58|39.6|39.45|39.76|39.61|39.59|39.44|193
1732467600000|2024-11-24 17:00:00|39.61|39.46|39.51|39.36|39.65|39.5|39.41|39.26|200
1732467900000|2024-11-24 17:05:00|39.52|39.37|39.21|39.06|39.54|39.39|39.13|38.98|269
1732468200000|2024-11-24 17:10:00|39.22|39.07|39.11|38.96|39.23|39.08|39.06|38.91|214
1732468500000|2024-11-24 17:15:00|39.12|38.97|39.29|39.14|39.31|39.16|39.08|38.93|292
1732468800000|2024-11-24 17:20:00|39.28|39.13|39.32|39.17|39.4|39.25|39.2|39.05|204
1732469100000|2024-11-24 17:25:00|39.31|39.16|39.43|39.28|39.43|39.28|39.26|39.11|190
1732469400000|2024-11-24 17:30:00|39.44|39.29|39.41|39.26|39.55|39.4|39.26|39.11|201
1732469700000|2024-11-24 17:35:00|39.42|39.27|39.48|39.33|39.52|39.37|39.39|39.24|209
1732470000000|2024-11-24 17:40:00|39.47|39.32|39.48|39.33|39.56|39.41|39.44|39.29|179
1732470300000|2024-11-24 17:45:00|39.49|39.34|39.61|39.46|39.61|39.46|39.48|39.33|190
1732470600000|2024-11-24 17:50:00|39.62|39.47|39.71|39.56|39.78|39.63|39.6|39.45|181
1732470900000|2024-11-24 17:55:00|39.7|39.55|39.58|39.43|39.7|39.55|39.51|39.36|208
1732471200000|2024-11-24 18:00:00|39.57|39.42|39.54|39.39|39.62|39.47|39.51|39.36|169
1732471500000|2024-11-24 18:05:00|39.55|39.4|39.86|39.71|39.86|39.71|39.55|39.4|186
1732471800000|2024-11-24 18:10:00|39.85|39.7|39.79|39.64|39.89|39.74|39.73|39.58|229
1732472100000|2024-11-24 18:15:00|39.8|39.65|40.09|39.94|40.21|40.06|39.79|39.64|286
1732472400000|2024-11-24 18:20:00|40.1|39.95|40.07|39.92|40.18|40.03|40.04|39.89|173
1732472700000|2024-11-24 18:25:00|40.08|39.93|40.15|40|40.2|40.05|40.04|39.89|147
1732473000000|2024-11-24 18:30:00|40.14|39.99|40.22|40.07|40.27|40.12|40.07|39.92|236
1732473300000|2024-11-24 18:35:00|40.23|40.08|40.33|40.18|40.34|40.19|40.23|40.08|193
1732473600000|2024-11-24 18:40:00|40.34|40.19|40.29|40.14|40.38|40.23|40.19|40.04|157
1732473900000|2024-11-24 18:45:00|40.28|40.13|40.4|40.25|40.41|40.26|40.27|40.12|177
1732474200000|2024-11-24 18:50:00|40.39|40.24|40.34|40.19|40.41|40.26|40.28|40.13|168
1732474500000|2024-11-24 18:55:00|40.33|40.18|40.32|40.17|40.37|40.22|40.3|40.15|175
1732474800000|2024-11-24 19:00:00|40.3|40.15|40.3|40.15|40.34|40.19|40.23|40.08|215
1732475100000|2024-11-24 19:05:00|40.29|40.14|40.07|39.92|40.3|40.15|40.06|39.91|175
1732475400000|2024-11-24 19:10:00|40.08|39.93|39.92|39.77|40.08|39.93|39.82|39.67|160
1732475700000|2024-11-24 19:15:00|39.93|39.78|40.05|39.9|40.15|40|39.93|39.78|133
1732476000000|2024-11-24 19:20:00|40.06|39.91|40.04|39.89|40.1|39.95|39.94|39.79|158
1732476300000|2024-11-24 19:25:00|40.05|39.9|40.06|39.91|40.13|39.98|40.04|39.89|108
1732476600000|2024-11-24 19:30:00|40.05|39.9|40.1|39.95|40.16|40.01|40.05|39.9|148
1732476900000|2024-11-24 19:35:00|40.08|39.93|40.1|39.95|40.19|40.04|40.04|39.89|147
1732477200000|2024-11-24 19:40:00|40.09|39.94|40.17|40.02|40.21|40.06|40.03|39.88|108
1732477500000|2024-11-24 19:45:00|40.18|40.03|40.37|40.22|40.38|40.23|40.16|40.01|194
1732477800000|2024-11-24 19:50:00|40.36|40.21|40.36|40.21|40.36|40.21|40.25|40.1|160
1732478100000|2024-11-24 19:55:00|40.35|40.2|40.27|40.12|40.36|40.21|40.26|40.11|109
1732478400000|2024-11-24 20:00:00|40.26|40.11|40.25|40.1|40.27|40.12|40.13|39.98|146
1732478700000|2024-11-24 20:05:00|40.26|40.11|40.26|40.11|40.36|40.21|40.26|40.11|108
1732479000000|2024-11-24 20:10:00|40.25|40.1|40.38|40.23|40.4|40.25|40.15|40|130
1732479300000|2024-11-24 20:15:00|40.39|40.24|40.45|40.3|40.45|40.3|40.34|40.19|142
1732479600000|2024-11-24 20:20:00|40.44|40.29|40.37|40.22|40.51|40.36|40.33|40.18|164
1732479900000|2024-11-24 20:25:00|40.36|40.21|40.54|40.39|40.56|40.41|40.36|40.21|158
1732480200000|2024-11-24 20:30:00|40.53|40.38|40.76|40.11|40.84|40.42|40.44|40.06|181
1732480500000|2024-11-24 20:35:00|40.75|40.1|40.92|40.27|40.96|40.31|40.74|40.09|167
1732480800000|2024-11-24 20:40:00|40.93|40.28|40.9|40.25|40.98|40.33|40.86|40.21|135
1732481100000|2024-11-24 20:45:00|40.91|40.26|40.81|40.16|40.92|40.27|40.78|40.13|154
1732481400000|2024-11-24 20:50:00|40.8|40.15|40.85|40.2|40.86|40.21|40.76|40.11|108
1732481700000|2024-11-24 20:55:00|40.86|40.21|41.07|40.42|41.09|40.44|40.85|40.2|127
1732482000000|2024-11-24 21:00:00|41.08|40.43|41.02|40.37|41.14|40.49|41.01|40.36|145
1732482300000|2024-11-24 21:05:00|41.01|40.36|40.91|40.26|41.01|40.36|40.84|40.19|144
1732482600000|2024-11-24 21:10:00|40.9|40.25|40.99|40.34|41|40.35|40.88|40.23|166
1732482900000|2024-11-24 21:15:00|41|40.35|41.04|40.39|41.19|40.54|41|40.35|174
1732483200000|2024-11-24 21:20:00|41.03|40.38|40.99|40.34|41.08|40.43|40.98|40.33|150
1732483500000|2024-11-24 21:25:00|41|40.35|41|40.35|41.09|40.44|40.98|40.33|180
1732483800000|2024-11-24 21:30:00|41.01|40.36|41.04|40.39|41.07|40.42|40.99|40.34|174
1732484100000|2024-11-24 21:35:00|41.05|40.4|40.98|40.33|41.05|40.4|40.89|40.24|163
1732484400000|2024-11-24 21:40:00|40.99|40.34|41.09|40.44|41.1|40.45|40.98|40.33|124
1732484700000|2024-11-24 21:45:00|41.1|40.45|41.22|40.57|41.22|40.57|41.03|40.38|187
1732485000000|2024-11-24 21:50:00|41.21|40.56|41.46|40.81|41.46|40.81|41.19|40.54|169
1732485300000|2024-11-24 21:55:00|41.45|40.8|41.44|40.79|41.5|40.85|41.41|40.76|195
1732485600000|2024-11-24 22:00:00|41.43|40.78|41.64|40.99|41.64|40.99|41.4|40.75|198
1732485900000|2024-11-24 22:05:00|41.63|40.98|41.63|41.48|41.86|41.48|41.56|40.98|140
1732486200000|2024-11-24 22:10:00|41.62|41.47|41.59|41.44|41.76|41.61|41.59|41.44|201
1732486500000|2024-11-24 22:15:00|41.6|41.45|41.64|41.49|41.69|41.54|41.51|41.36|176
1732486800000|2024-11-24 22:20:00|41.65|41.5|41.94|41.79|42|41.85|41.64|41.49|116
1732487100000|2024-11-24 22:25:00|41.93|41.78|41.67|41.52|41.93|41.78|41.51|41.36|161
1732487400000|2024-11-24 22:30:00|41.65|41.5|41.33|41.18|41.73|41.58|41.33|41.18|138
1732487700000|2024-11-24 22:35:00|41.34|41.19|41.62|41.47|41.67|41.52|41.33|41.18|117
1732488000000|2024-11-24 22:40:00|41.61|41.46|41.54|41.39|41.65|41.5|41.54|41.39|65
1732488300000|2024-11-24 22:45:00|41.55|41.4|41.56|41.41|41.67|41.52|41.55|41.4|44
1732488600000|2024-11-24 22:50:00|41.55|41.4|41.69|41.54|41.69|41.54|41.47|41.32|63
1732488900000|2024-11-24 22:55:00|41.68|41.53|41.96|41.81|41.98|41.83|41.68|41.53|96
1732489200000|2024-11-24 23:00:00|41.94|41.79|42.05|41.9|42.14|41.99|41.88|41.73|280
1732489500000|2024-11-24 23:05:00|42.04|41.89|41.91|41.76|42.04|41.89|41.91|41.76|181
1732489800000|2024-11-24 23:10:00|41.9|41.75|41.88|41.73|41.98|41.83|41.76|41.61|212
1732490100000|2024-11-24 23:15:00|41.89|41.74|42.02|41.87|42.08|41.93|41.87|41.72|62
1732490400000|2024-11-24 23:20:00|41.9|41.75|41.9|41.75|41.91|41.76|41.85|41.7|47
1732490700000|2024-11-24 23:25:00|41.89|41.74|42.13|41.98|42.13|41.98|41.83|41.68|260
1732491000000|2024-11-24 23:30:00|42.12|41.97|42.09|41.94|42.19|42.04|41.95|41.8|268
1732491300000|2024-11-24 23:35:00|42.1|41.95|42|41.85|42.17|42.02|41.99|41.84|274
1732491600000|2024-11-24 23:40:00|42.01|41.86|42.14|41.99|42.17|42.02|41.89|41.74|321
1732491900000|2024-11-24 23:45:00|42.15|42|42.15|42|42.21|42.06|41.89|41.74|292
1732492200000|2024-11-24 23:50:00|42.14|41.99|42.14|41.97|42.28|42.11|42.13|41.96|266
1732492500000|2024-11-24 23:55:00|42.13|41.96|42.14|41.97|42.23|42.06|41.98|41.81|340
1732492800000|2024-11-25 00:00:00|42.15|41.98|41.62|41.45|42.16|41.99|41.57|41.4|377
1732493100000|2024-11-25 00:05:00|41.61|41.44|41.93|41.76|41.96|41.79|41.61|41.44|388
1732493400000|2024-11-25 00:10:00|41.94|41.77|41.84|41.67|42.03|41.86|41.79|41.62|391
1732493700000|2024-11-25 00:15:00|41.83|41.66|42.1|41.93|42.18|42.01|41.75|41.58|419
1732494000000|2024-11-25 00:20:00|42.09|41.92|41.78|41.61|42.1|41.93|41.68|41.51|365
1732494300000|2024-11-25 00:25:00|41.79|41.62|41.71|41.54|41.85|41.68|41.63|41.46|323
1732494600000|2024-11-25 00:30:00|41.72|41.55|41.63|41.46|41.75|41.58|41.54|41.37|383
1732494900000|2024-11-25 00:35:00|41.62|41.45|41.61|41.44|41.64|41.47|41.58|41.41|25
1732495200000|2024-11-25 00:40:00|41.33|41.16|41.47|41.3|41.57|41.4|41.33|41.16|188
1732495500000|2024-11-25 00:45:00|41.48|41.31|41.68|41.51|41.73|41.56|41.46|41.29|248
1732495800000|2024-11-25 00:50:00|41.67|41.5|41.71|41.54|41.77|41.6|41.58|41.41|225
1732496100000|2024-11-25 00:55:00|41.72|41.55|41.35|41.18|41.72|41.55|41.35|41.18|264
1732496400000|2024-11-25 01:00:00|41.36|41.19|41.04|40.87|41.45|41.28|41.04|40.87|324
1732496700000|2024-11-25 01:05:00|41.05|40.88|40.97|40.8|41.06|40.89|40.86|40.69|299
1732497000000|2024-11-25 01:10:00|40.96|40.79|40.91|40.74|41.03|40.86|40.83|40.66|308
1732497300000|2024-11-25 01:15:00|40.92|40.75|40.52|40.35|40.97|40.8|40.47|40.3|262
1732497600000|2024-11-25 01:20:00|40.53|40.36|40.16|39.99|40.56|40.39|40.11|39.94|361
1732497900000|2024-11-25 01:25:00|40.17|40|40.62|40.45|40.62|40.45|40.17|40|363
1732498200000|2024-11-25 01:30:00|40.63|40.46|40.7|40.53|40.77|40.6|40.49|40.32|307
1732498500000|2024-11-25 01:35:00|40.71|40.54|40.72|40.55|40.77|40.6|40.62|40.45|302
1732498800000|2024-11-25 01:40:00|40.73|40.56|40.92|40.75|40.93|40.76|40.68|40.51|200
1732499100000|2024-11-25 01:45:00|40.91|40.74|40.82|40.65|41.12|40.95|40.79|40.62|224
1732499400000|2024-11-25 01:50:00|40.83|40.66|40.86|40.69|40.92|40.75|40.73|40.56|210
1732499700000|2024-11-25 01:55:00|40.87|40.7|41.11|40.94|41.26|41.09|40.86|40.69|243
1732500000000|2024-11-25 02:00:00|41.1|40.93|41.18|41.01|41.25|41.08|41.07|40.9|196
1732500300000|2024-11-25 02:05:00|41.17|41|41.15|40.98|41.2|41.03|41.06|40.89|222
1732500600000|2024-11-25 02:10:00|41.14|40.97|41.13|40.96|41.14|40.97|41.06|40.89|62
1732500900000|2024-11-25 02:15:00|41.12|40.95|41.23|41.06|41.24|41.07|41.1|40.93|98
1732501200000|2024-11-25 02:20:00|41.24|41.07|41.18|41.01|41.27|41.1|41.12|40.95|229
1732501500000|2024-11-25 02:25:00|41.17|41|41.08|40.91|41.25|41.08|41.04|40.87|210
1732501800000|2024-11-25 02:30:00|41.07|40.9|41.13|40.96|41.14|40.97|41.07|40.9|43
1732502100000|2024-11-25 02:35:00|40.92|40.75|40.88|40.71|40.94|40.77|40.88|40.71|37
1732502400000|2024-11-25 02:40:00|40.89|40.72|40.98|40.81|41.02|40.85|40.85|40.68|147
1732502700000|2024-11-25 02:45:00|40.97|40.8|40.87|40.7|41.07|40.9|40.87|40.7|210
1732503000000|2024-11-25 02:50:00|40.88|40.71|40.73|40.56|40.94|40.77|40.71|40.54|202
1732503300000|2024-11-25 02:55:00|40.72|40.55|40.67|40.5|40.77|40.6|40.67|40.5|102
1732503600000|2024-11-25 03:00:00|40.81|40.64|40.8|40.63|40.81|40.64|40.8|40.63|2
1732503900000|2024-11-25 03:05:00|40.81|40.64|40.82|40.65|40.84|40.67|40.74|40.57|181
1732504200000|2024-11-25 03:10:00|40.83|40.66|40.85|40.68|40.87|40.7|40.77|40.6|126
1732504500000|2024-11-25 03:15:00|40.84|40.67|41.13|40.96|41.16|40.99|40.84|40.67|137
1732504800000|2024-11-25 03:20:00|41.12|40.95|41.06|40.89|41.17|41|41.06|40.89|127
1732505100000|2024-11-25 03:25:00|41.05|40.88|40.98|40.81|41.09|40.92|40.95|40.78|179
1732505400000|2024-11-25 03:30:00|40.97|40.8|40.9|40.73|40.98|40.81|40.81|40.64|173
1732505700000|2024-11-25 03:35:00|40.91|40.74|41.04|40.87|41.09|40.92|40.9|40.73|182
1732506000000|2024-11-25 03:40:00|41.05|40.88|41.16|40.99|41.17|41|41.03|40.86|100
1732506300000|2024-11-25 03:45:00|41.17|41|41.34|41.17|41.35|41.18|41.17|41|155
1732506600000|2024-11-25 03:50:00|41.33|41.16|41.39|41.22|41.46|41.29|41.32|41.15|153
1732506900000|2024-11-25 03:55:00|41.4|41.23|41.38|41.21|41.42|41.25|41.34|41.17|86
1732507500000|2024-11-25 04:05:00|41.41|41.24|41.71|41.54|41.72|41.55|41.41|41.24|189
1732507800000|2024-11-25 04:10:00|41.7|41.53|42.04|41.87|42.12|41.95|41.7|41.53|261
1732508100000|2024-11-25 04:15:00|42.05|41.88|42.37|42.2|42.6|42.43|41.92|41.75|381
1732508400000|2024-11-25 04:20:00|42.36|42.19|41.75|41.58|42.39|42.22|41.72|41.55|273
1732508700000|2024-11-25 04:25:00|41.76|41.59|41.71|41.54|41.86|41.69|41.62|41.45|216
1732509000000|2024-11-25 04:30:00|41.72|41.55|41.61|41.44|41.73|41.56|41.55|41.38|170
1732509300000|2024-11-25 04:35:00|41.6|41.43|41.59|41.42|41.64|41.47|41.54|41.37|83
1732509600000|2024-11-25 04:40:00|41.62|41.45|41.71|41.54|41.71|41.54|41.62|41.45|9
1732509900000|2024-11-25 04:45:00|41.7|41.53|41.43|41.26|41.71|41.54|41.35|41.18|202
1732510200000|2024-11-25 04:50:00|41.42|41.25|41.45|41.28|41.5|41.33|41.36|41.19|168
1732510500000|2024-11-25 04:55:00|41.44|41.27|41.45|41.28|41.53|41.36|41.39|41.22|147
1732510800000|2024-11-25 05:00:00|41.46|41.29|41.65|41.48|41.68|41.51|41.42|41.25|212
1732511100000|2024-11-25 05:05:00|41.66|41.49|41.61|41.44|41.75|41.58|41.6|41.43|174
1732511400000|2024-11-25 05:10:00|41.6|41.43|41.62|41.45|41.67|41.5|41.59|41.42|155
1732511700000|2024-11-25 05:15:00|41.63|41.46|41.69|41.52|41.71|41.54|41.63|41.46|164
1732512000000|2024-11-25 05:20:00|41.7|41.53|41.69|41.52|41.72|41.55|41.53|41.36|200
1732512300000|2024-11-25 05:25:00|41.7|41.53|41.62|41.45|41.72|41.55|41.61|41.44|150
1732512600000|2024-11-25 05:30:00|41.69|41.52|41.86|41.69|41.89|41.72|41.69|41.52|213
1732512900000|2024-11-25 05:35:00|41.85|41.68|41.85|41.68|41.89|41.72|41.72|41.55|229
1732513200000|2024-11-25 05:40:00|41.88|41.71|42|41.83|42|41.83|41.82|41.65|153
1732513500000|2024-11-25 05:45:00|41.96|41.79|42.12|41.95|42.2|42.03|41.96|41.79|180
1732513800000|2024-11-25 05:50:00|42.11|41.94|42.08|41.91|42.12|41.95|42.01|41.84|157
1732514100000|2024-11-25 05:55:00|42.09|41.92|42.07|41.9|42.11|41.94|42.01|41.84|145
1732514400000|2024-11-25 06:00:00|42.06|41.89|42.04|41.87|42.13|41.96|42.02|41.85|197
1732514700000|2024-11-25 06:05:00|42.03|41.86|42.31|42.14|42.33|42.16|42.03|41.86|166
1732515000000|2024-11-25 06:10:00|42.32|42.15|42.51|42.34|42.6|42.43|42.29|42.12|197
1732515300000|2024-11-25 06:15:00|42.5|42.33|42.66|42.49|42.73|42.56|42.42|42.25|230
1732515600000|2024-11-25 06:20:00|42.65|42.48|42.58|42.41|42.72|42.55|42.56|42.39|238
1732515900000|2024-11-25 06:25:00|42.56|42.39|42.72|42.55|42.75|42.58|42.47|42.3|192
1732516200000|2024-11-25 06:30:00|42.71|42.54|42.6|42.43|42.78|42.61|42.59|42.42|252
1732516500000|2024-11-25 06:35:00|42.59|42.42|42.64|42.47|42.69|42.52|42.58|42.41|260
1732516800000|2024-11-25 06:40:00|42.63|42.46|42.78|42.61|42.81|42.64|42.52|42.35|258
1732517100000|2024-11-25 06:45:00|42.79|42.62|42.81|42.64|42.88|42.71|42.75|42.58|222
1732517400000|2024-11-25 06:50:00|42.8|42.63|42.83|42.66|42.96|42.79|42.79|42.62|240
1732517700000|2024-11-25 06:55:00|42.82|42.65|43.24|43.07|43.33|43.16|42.81|42.64|253
1732518000000|2024-11-25 07:00:00|43.23|43.06|43.08|42.91|43.27|43.1|42.97|42.8|293
1732518300000|2024-11-25 07:05:00|43.07|42.9|43.06|42.89|43.15|42.98|43.03|42.86|251
1732518600000|2024-11-25 07:10:00|43.05|42.88|43.1|42.93|43.12|42.95|42.8|42.63|257
1732518900000|2024-11-25 07:15:00|43.11|42.94|43.35|43.18|43.44|43.27|43.04|42.87|228
1732519200000|2024-11-25 07:20:00|43.36|43.19|43.16|42.99|43.42|43.25|42.99|42.82|324
1732519500000|2024-11-25 07:25:00|43.17|43|43.34|43.17|43.34|43.17|43.06|42.89|246
1732519800000|2024-11-25 07:30:00|43.33|43.16|43.64|43.47|43.64|43.47|43.29|43.12|155
1732520100000|2024-11-25 07:35:00|43.63|43.46|43.79|43.62|43.8|43.63|43.63|43.46|288
1732520400000|2024-11-25 07:40:00|43.8|43.63|44.25|44.08|44.25|44.08|43.75|43.58|364
1732520700000|2024-11-25 07:45:00|44.24|44.07|44.45|44.28|44.58|44.41|44.21|44.04|363
1732521000000|2024-11-25 07:50:00|44.46|44.29|44.87|44.7|44.88|44.71|44.36|44.19|357
1732521300000|2024-11-25 07:55:00|44.86|44.69|45.07|44.9|45.07|44.9|44.82|44.65|341
1732521600000|2024-11-25 08:00:00|45.06|44.89|44.86|44.69|45.07|44.9|44.58|44.41|408
1732521900000|2024-11-25 08:05:00|44.85|44.68|44.83|44.66|44.97|44.8|44.52|44.35|385
1732522200000|2024-11-25 08:10:00|44.82|44.65|45.26|45.09|45.34|45.17|44.74|44.57|363
1732522500000|2024-11-25 08:15:00|45.27|45.1|44.76|44.59|45.29|45.12|44.74|44.57|418
1732522800000|2024-11-25 08:20:00|44.77|44.6|44.83|44.66|44.98|44.81|44.67|44.5|248
1732523100000|2024-11-25 08:25:00|45.04|44.87|45.02|44.85|45.04|44.87|45.02|44.85|7
1732523400000|2024-11-25 08:30:00|45.01|44.84|44.99|44.82|45.4|45.23|44.86|44.69|343
1732523700000|2024-11-25 08:35:00|44.98|44.81|45.63|45.46|45.64|45.47|44.98|44.81|355
1732524000000|2024-11-25 08:40:00|45.64|45.47|45.93|45.76|46.01|45.84|45.55|45.38|398
1732524300000|2024-11-25 08:45:00|45.94|45.77|45.71|45.54|46.02|45.85|45.64|45.47|381
1732524600000|2024-11-25 08:50:00|45.7|45.53|45.96|45.79|46.03|45.86|45.54|45.37|384
1732524900000|2024-11-25 08:55:00|45.97|45.8|46.16|45.99|46.5|46.33|45.88|45.71|320
1732525200000|2024-11-25 09:00:00|46.17|46|46.82|46.65|46.93|46.76|46.17|46|491
1732525500000|2024-11-25 09:05:00|46.83|46.66|47.12|46.95|47.23|47.06|46.72|46.55|363
1732525800000|2024-11-25 09:10:00|47.1|46.93|47.7|47.53|47.98|47.81|47.09|46.92|442
1732526100000|2024-11-25 09:15:00|47.68|47.51|46.87|46.7|47.71|47.54|46.86|46.69|453
1732526400000|2024-11-25 09:20:00|46.89|46.72|47.08|46.91|47.23|47.06|46.85|46.68|414
1732526700000|2024-11-25 09:25:00|47.09|46.92|47.31|47.14|47.41|47.24|47.07|46.9|414
1732527000000|2024-11-25 09:30:00|47.29|47.12|46.7|46.53|47.29|47.12|46.7|46.53|356
1732527300000|2024-11-25 09:35:00|46.69|46.52|46.63|46.46|46.77|46.6|46.56|46.39|371
1732527600000|2024-11-25 09:40:00|46.64|46.47|46.48|46.31|46.69|46.52|46.44|46.27|317
1732527900000|2024-11-25 09:45:00|46.49|46.32|46.7|46.53|46.73|46.56|46.36|46.19|290
1732528200000|2024-11-25 09:50:00|46.69|46.52|46.7|46.53|47.2|47.03|46.68|46.51|366
1732528500000|2024-11-25 09:55:00|46.71|46.54|46.67|46.5|46.9|46.73|46.57|46.4|360
1732528800000|2024-11-25 10:00:00|46.66|46.49|46.27|46.1|46.69|46.52|46.21|46.04|351
1732529100000|2024-11-25 10:05:00|46.3|46.13|46.2|46.03|46.5|46.33|46.18|46.01|331
1732529400000|2024-11-25 10:10:00|46.19|46.02|46.16|45.99|46.36|46.19|46.14|45.97|332
1732529700000|2024-11-25 10:15:00|46.17|46|45.89|45.72|46.32|46.15|45.76|45.59|342
1732530000000|2024-11-25 10:20:00|45.91|45.74|45.66|45.49|45.98|45.81|45.57|45.4|333
1732530300000|2024-11-25 10:25:00|45.65|45.48|46.07|45.9|46.07|45.9|45.65|45.48|297
1732530600000|2024-11-25 10:30:00|46.08|45.91|46.05|45.88|46.1|45.93|45.95|45.78|290
1732530900000|2024-11-25 10:35:00|46.04|45.87|46.18|46.01|46.21|46.04|45.87|45.7|301
1732531200000|2024-11-25 10:40:00|46.16|45.99|46.35|46.18|46.39|46.22|46.06|45.89|321
1732531500000|2024-11-25 10:45:00|46.34|46.17|46.13|45.96|46.34|46.17|46.04|45.87|285
1732531800000|2024-11-25 10:50:00|46.12|45.95|46.02|45.85|46.15|45.98|46.01|45.84|242
1732532100000|2024-11-25 10:55:00|46.03|45.86|45.82|45.65|46.05|45.88|45.81|45.64|261
1732532400000|2024-11-25 11:00:00|45.83|45.66|45.86|45.69|45.9|45.73|45.72|45.55|234
1732532700000|2024-11-25 11:05:00|45.85|45.68|45.65|45.48|45.87|45.7|45.65|45.48|294
1732533000000|2024-11-25 11:10:00|45.66|45.49|45.52|45.35|45.72|45.55|45.5|45.33|225
1732533300000|2024-11-25 11:15:00|45.51|45.34|45.68|45.51|45.68|45.51|45.3|45.13|289
1732533600000|2024-11-25 11:20:00|45.67|45.5|45.64|45.47|45.68|45.51|45.59|45.42|72
1732534800000|2024-11-25 11:40:00|45.47|45.3|45.16|44.99|45.51|45.34|45.13|44.96|255
1732535100000|2024-11-25 11:45:00|45.17|45|45.26|45.09|45.5|45.33|45.16|44.99|337
1732535400000|2024-11-25 11:50:00|45.27|45.1|45.67|45.5|45.67|45.5|45.25|45.08|241
1732535700000|2024-11-25 11:55:00|45.66|45.49|45.59|45.42|45.67|45.5|45.5|45.33|233
1732536000000|2024-11-25 12:00:00|45.66|45.49|45.82|45.65|45.82|45.65|45.55|45.38|301
1732536300000|2024-11-25 12:05:00|45.84|45.67|45.88|45.71|45.98|45.81|45.67|45.5|328
1732536600000|2024-11-25 12:10:00|45.87|45.7|45.67|45.5|45.89|45.72|45.66|45.49|244
1732536900000|2024-11-25 12:15:00|45.64|45.47|45.48|45.31|45.82|45.65|45.47|45.3|287
1732537200000|2024-11-25 12:20:00|45.49|45.32|45.36|45.19|45.58|45.41|45.34|45.17|307
1732537500000|2024-11-25 12:25:00|45.37|45.2|45.53|45.36|45.56|45.39|45.34|45.17|269
1732537800000|2024-11-25 12:30:00|45.54|45.37|45.27|45.1|45.54|45.37|45.2|45.03|318
1732538100000|2024-11-25 12:35:00|45.28|45.11|45.13|44.96|45.3|45.13|45.12|44.95|296
1732538400000|2024-11-25 12:40:00|45.14|44.97|44.94|44.77|45.15|44.98|44.94|44.77|277
1732538700000|2024-11-25 12:45:00|44.93|44.76|45.14|44.97|45.19|45.02|44.86|44.69|256
1732539000000|2024-11-25 12:50:00|45.13|44.96|45.21|45.04|45.33|45.16|44.98|44.81|369
1732539300000|2024-11-25 12:55:00|45.2|45.03|45.04|44.87|45.49|45.32|45.03|44.86|345
1732539600000|2024-11-25 13:00:00|45.02|44.85|44.96|44.79|45.24|45.07|44.92|44.75|317
1732539900000|2024-11-25 13:05:00|44.97|44.8|44.59|44.42|45.04|44.87|44.53|44.36|397
1732540200000|2024-11-25 13:10:00|44.6|44.43|44.55|44.38|44.69|44.52|44.35|44.18|377
1732540500000|2024-11-25 13:15:00|44.56|44.39|44.13|43.96|44.56|44.39|44.09|43.92|384
1732540800000|2024-11-25 13:20:00|44.12|43.95|43.85|43.68|44.16|43.99|43.8|43.63|314
1732541100000|2024-11-25 13:25:00|43.86|43.69|44.21|44.04|44.21|44.04|43.66|43.49|306
1732541400000|2024-11-25 13:30:00|44.2|44.03|44.14|43.97|44.3|44.13|44.05|43.88|346
1732541700000|2024-11-25 13:35:00|44.13|43.96|44.27|44.1|44.33|44.16|43.92|43.75|390
1732542000000|2024-11-25 13:40:00|44.28|44.11|44.45|44.28|44.58|44.41|44.28|44.11|269
1732542300000|2024-11-25 13:45:00|44.46|44.29|44.46|44.29|44.54|44.37|44.29|44.12|294
1732542600000|2024-11-25 13:50:00|44.45|44.28|44.26|44.09|44.53|44.36|44.25|44.08|292
1732542900000|2024-11-25 13:55:00|44.27|44.1|44.06|43.89|44.27|44.1|44.06|43.89|228
1732543200000|2024-11-25 14:00:00|44.07|43.9|44.26|44.09|44.3|44.13|44.06|43.89|149
1732543500000|2024-11-25 14:05:00|44.25|44.08|44.54|44.37|44.57|44.4|44.25|44.08|241
1732543800000|2024-11-25 14:10:00|44.53|44.36|44.51|44.34|44.56|44.39|44.34|44.17|296
1732544100000|2024-11-25 14:15:00|44.5|44.33|44.19|44.02|44.51|44.34|44.16|43.99|365
1732544400000|2024-11-25 14:20:00|44.17|44|43.95|43.78|44.2|44.03|43.91|43.74|245
1732544700000|2024-11-25 14:25:00|43.96|43.79|44.06|43.89|44.1|43.93|43.9|43.73|282
1732545000000|2024-11-25 14:30:00|44.05|43.88|44.19|44.02|44.37|44.2|44|43.83|346
1732545300000|2024-11-25 14:35:00|44.18|44.01|44.4|44.23|44.55|44.38|44.18|44.01|375
1732545600000|2024-11-25 14:40:00|44.41|44.24|44.12|43.95|44.41|44.24|43.94|43.77|305
1732545900000|2024-11-25 14:45:00|44.13|43.96|43.71|43.54|44.15|43.98|43.52|43.35|379
1732546200000|2024-11-25 14:50:00|43.72|43.55|43.47|43.3|43.72|43.55|43.16|42.99|388
1732546500000|2024-11-25 14:55:00|43.48|43.31|43.06|42.89|43.48|43.31|43.05|42.88|463
1732546800000|2024-11-25 15:00:00|43.07|42.9|43.15|42.98|43.3|43.13|42.83|42.66|470
1732547100000|2024-11-25 15:05:00|43.16|42.99|42.73|42.56|43.31|43.14|42.68|42.51|353
1732547400000|2024-11-25 15:10:00|42.72|42.55|42.77|42.6|42.92|42.75|42.1|41.93|430
1732547700000|2024-11-25 15:15:00|42.78|42.61|43.41|43.24|43.6|43.43|42.66|42.49|402
1732548000000|2024-11-25 15:20:00|43.42|43.25|43.66|43.49|43.66|43.49|43.21|43.04|373
1732548300000|2024-11-25 15:25:00|43.67|43.5|44.21|44.04|44.21|44.04|43.6|43.43|272
1732548600000|2024-11-25 15:30:00|44.2|44.03|43.76|43.59|44.44|44.27|43.75|43.58|372
1732548900000|2024-11-25 15:35:00|43.77|43.6|43.43|43.26|43.84|43.67|43.42|43.25|338
1732549200000|2024-11-25 15:40:00|43.42|43.25|43.49|43.32|43.63|43.46|43.37|43.2|239
1732549500000|2024-11-25 15:45:00|43.5|43.33|43.52|43.35|43.55|43.38|43.31|43.14|268
1732549800000|2024-11-25 15:50:00|43.53|43.36|43.5|43.33|43.55|43.38|43.31|43.14|259
1732550100000|2024-11-25 15:55:00|43.51|43.34|43.29|43.12|43.65|43.48|43.23|43.06|396
1732550400000|2024-11-25 16:00:00|43.3|43.13|43.92|43.75|43.99|43.82|43.29|43.12|344
1732550700000|2024-11-25 16:05:00|43.9|43.73|43.37|43.2|43.9|43.73|43.31|43.14|377
1732551000000|2024-11-25 16:10:00|43.36|43.19|43.4|43.23|43.57|43.4|43.31|43.14|316
1732551300000|2024-11-25 16:15:00|43.41|43.24|43.44|43.27|43.5|43.33|43.2|43.03|367
1732551600000|2024-11-25 16:20:00|43.43|43.26|43.1|42.93|43.46|43.29|43.09|42.92|309
1732551900000|2024-11-25 16:25:00|43.11|42.94|43.06|42.89|43.31|43.14|43.03|42.86|285
1732552200000|2024-11-25 16:30:00|43.07|42.9|43.09|42.92|43.41|43.24|43.07|42.9|293
1732552500000|2024-11-25 16:35:00|43.11|42.94|42.88|42.71|43.13|42.96|42.81|42.64|253
1732552800000|2024-11-25 16:40:00|42.89|42.72|42.91|42.74|43.18|43.01|42.8|42.63|234
1732553100000|2024-11-25 16:45:00|42.92|42.75|42.8|42.63|43.07|42.9|42.73|42.56|231
1732553400000|2024-11-25 16:50:00|42.81|42.64|42.92|42.75|43.14|42.97|42.73|42.56|239
1732553700000|2024-11-25 16:55:00|42.94|42.77|43.22|43.05|43.34|43.17|42.94|42.77|181
1732554000000|2024-11-25 17:00:00|43.21|43.04|42.8|42.63|43.21|43.04|42.76|42.59|297
1732554300000|2024-11-25 17:05:00|42.81|42.64|42.38|42.21|42.83|42.66|42.32|42.15|280
1732554600000|2024-11-25 17:10:00|42.39|42.22|42.11|41.94|42.42|42.25|42.11|41.94|270
1732554900000|2024-11-25 17:15:00|42.12|41.95|42.31|42.14|42.36|42.19|42.12|41.95|295
1732555200000|2024-11-25 17:20:00|42.3|42.13|42|41.83|42.3|42.13|41.97|41.8|301
1732555500000|2024-11-25 17:25:00|41.99|41.82|41.99|41.82|42.17|42|41.9|41.73|252
1732555800000|2024-11-25 17:30:00|41.98|41.81|42.01|41.84|42.15|41.98|41.89|41.72|281
1732556100000|2024-11-25 17:35:00|42|41.83|41.56|41.39|42.02|41.85|41.55|41.38|208
1732556400000|2024-11-25 17:40:00|41.57|41.4|41.36|41.19|41.6|41.43|41.35|41.18|199
1732556700000|2024-11-25 17:45:00|41.34|41.17|41.55|41.38|41.77|41.6|41.25|41.08|286
1732557000000|2024-11-25 17:50:00|41.54|41.37|41.85|41.68|41.9|41.73|41.54|41.37|203
1732557300000|2024-11-25 17:55:00|41.83|41.66|41.98|41.81|42.11|41.94|41.78|41.61|202
1732557600000|2024-11-25 18:00:00|41.97|41.8|42.02|41.85|42.03|41.86|41.75|41.58|279
1732557900000|2024-11-25 18:05:00|42.01|41.84|42.01|41.84|42.02|41.85|41.74|41.57|181
1732558200000|2024-11-25 18:10:00|42.02|41.85|42.01|41.84|42.04|41.87|41.9|41.73|162
1732558500000|2024-11-25 18:15:00|41.99|41.82|41.99|41.82|42.06|41.89|41.86|41.69|204
1732558800000|2024-11-25 18:20:00|42|41.83|41.91|41.74|42.01|41.84|41.6|41.43|209
1732559100000|2024-11-25 18:25:00|41.9|41.73|41.83|41.66|41.95|41.78|41.78|41.61|190
1732559400000|2024-11-25 18:30:00|41.82|41.65|41.93|41.76|41.93|41.76|41.73|41.56|178
1732559700000|2024-11-25 18:35:00|41.92|41.75|41.72|41.55|41.93|41.76|41.69|41.52|201
1732560000000|2024-11-25 18:40:00|41.73|41.56|41.53|41.36|41.77|41.6|41.45|41.28|174
1732560300000|2024-11-25 18:45:00|41.51|41.34|41.34|41.17|41.57|41.4|41.33|41.16|209
1732560600000|2024-11-25 18:50:00|41.35|41.18|41.58|41.41|41.63|41.46|41.34|41.17|188
1732560900000|2024-11-25 18:55:00|41.57|41.4|41.81|41.64|41.81|41.64|41.57|41.4|127
1732561200000|2024-11-25 19:00:00|41.8|41.63|41.73|41.56|41.81|41.64|41.57|41.4|164
1732561500000|2024-11-25 19:05:00|41.74|41.57|41.83|41.66|41.95|41.78|41.6|41.43|212
1732561800000|2024-11-25 19:10:00|41.84|41.67|41.88|41.71|41.94|41.77|41.8|41.63|168
1732562100000|2024-11-25 19:15:00|41.89|41.72|41.76|41.59|41.93|41.76|41.75|41.58|253
1732562400000|2024-11-25 19:20:00|41.75|41.58|41.67|41.5|41.76|41.59|41.5|41.33|270
1732562700000|2024-11-25 19:25:00|41.68|41.51|42.04|41.87|42.09|41.92|41.67|41.5|213
1732563000000|2024-11-25 19:30:00|42.03|41.86|42.21|42.04|42.25|42.08|42|41.83|224
1732563300000|2024-11-25 19:35:00|42.22|42.05|42.05|41.88|42.22|42.05|41.89|41.72|236
1732563600000|2024-11-25 19:40:00|42.04|41.87|42.45|42.28|42.52|42.35|42.04|41.87|198
1732563900000|2024-11-25 19:45:00|42.44|42.27|42.26|42.09|42.48|42.31|42.22|42.05|337
1732564200000|2024-11-25 19:50:00|42.25|42.08|42.35|42.18|42.36|42.19|42.17|42|245
1732564500000|2024-11-25 19:55:00|42.36|42.19|42.23|42.06|42.38|42.21|42.2|42.03|192
1732564800000|2024-11-25 20:00:00|42.14|41.97|42.16|41.99|42.31|42.14|41.98|41.81|243
1732565100000|2024-11-25 20:05:00|42.15|41.98|42.7|42.53|42.75|42.58|42.15|41.98|182
1732565400000|2024-11-25 20:10:00|42.71|42.54|42.79|42.62|42.92|42.75|42.64|42.47|294
1732565700000|2024-11-25 20:15:00|42.85|42.68|42.67|42.5|42.85|42.68|42.65|42.48|345
1732566000000|2024-11-25 20:20:00|42.68|42.51|42.91|42.74|42.91|42.74|42.42|42.25|269
1732566300000|2024-11-25 20:25:00|42.9|42.73|42.99|42.82|43|42.83|42.87|42.7|136
1732566600000|2024-11-25 20:30:00|43|42.83|43.34|43.17|43.38|43.21|42.99|42.82|212
1732566900000|2024-11-25 20:35:00|43.35|43.18|43.18|43.01|43.35|43.18|43.11|42.94|215
1732567200000|2024-11-25 20:40:00|43.17|43|42.79|42.62|43.25|43.08|42.79|42.62|243
1732567500000|2024-11-25 20:45:00|42.8|42.63|42.75|42.58|42.89|42.72|42.56|42.39|326
1732567800000|2024-11-25 20:50:00|42.77|42.6|42.72|42.55|42.82|42.65|42.51|42.34|384
1732568100000|2024-11-25 20:55:00|42.71|42.54|42.93|42.76|42.96|42.79|42.71|42.54|267
1732568400000|2024-11-25 21:00:00|42.92|42.75|42.92|42.75|43.09|42.92|42.78|42.61|298
1732568700000|2024-11-25 21:05:00|42.91|42.74|42.79|42.62|42.92|42.75|42.64|42.47|230
1732569000000|2024-11-25 21:10:00|42.8|42.63|42.78|42.61|42.88|42.71|42.72|42.55|245
1732569300000|2024-11-25 21:15:00|42.79|42.62|42.87|42.7|42.91|42.74|42.53|42.36|305
1732569600000|2024-11-25 21:20:00|42.86|42.69|42.64|42.47|42.88|42.71|42.61|42.44|282
1732569900000|2024-11-25 21:25:00|42.63|42.46|42.47|42.3|42.71|42.54|42.47|42.3|237
1732570200000|2024-11-25 21:30:00|42.48|42.31|42.3|42.13|42.48|42.31|42.17|42|325
1732570500000|2024-11-25 21:35:00|42.31|42.14|42.14|41.97|42.45|42.28|42.12|41.95|280
1732570800000|2024-11-25 21:40:00|42.13|41.96|41.84|41.67|42.17|42|41.83|41.66|272
1732571100000|2024-11-25 21:45:00|41.85|41.68|41.81|41.64|42.07|41.9|41.75|41.58|397
1732571400000|2024-11-25 21:50:00|41.82|41.65|42.25|42.08|42.27|42.1|41.81|41.64|273
1732571700000|2024-11-25 21:55:00|42.24|42.07|42.43|42.26|42.44|42.27|42.12|41.95|318
1732572000000|2024-11-25 22:00:00|42.41|42.24|42.29|42.12|42.62|42.45|42.26|42.09|358
1732572300000|2024-11-25 22:05:00|42.28|42.11|42.28|42.11|42.5|42.33|42.08|41.91|296
1732572600000|2024-11-25 22:10:00|42.29|42.12|42.32|42.15|42.5|42.33|42.24|42.07|259
1732572900000|2024-11-25 22:15:00|42.33|42.16|41.92|41.75|42.34|42.17|41.92|41.75|237
1732573200000|2024-11-25 22:20:00|41.91|41.74|41.48|41.31|41.91|41.74|41.45|41.28|137
1732573500000|2024-11-25 22:25:00|41.49|41.32|41.56|41.39|41.69|41.52|41.39|41.22|180
1732573800000|2024-11-25 22:30:00|41.55|41.38|41.18|41.01|41.55|41.38|41.18|41.01|173
1732574100000|2024-11-25 22:35:00|41.19|41.02|40.82|40.65|41.19|41.02|40.79|40.62|170
1732574400000|2024-11-25 22:40:00|40.83|40.66|41.33|41.16|41.35|41.18|40.83|40.66|154
1732574700000|2024-11-25 22:45:00|41.34|41.17|42.09|41.92|42.09|41.92|41.33|41.16|170
1732575000000|2024-11-25 22:50:00|42.1|41.93|42.12|41.95|42.12|41.95|41.95|41.78|128
1732575300000|2024-11-25 22:55:00|42.13|41.96|42.21|42.04|42.32|42.15|42.12|41.95|193
1732575600000|2024-11-25 23:00:00|42.22|42.05|41.82|41.65|42.26|42.09|41.75|41.58|249
1732575900000|2024-11-25 23:05:00|41.81|41.64|42.13|41.96|42.17|42|41.81|41.64|257
1732576200000|2024-11-25 23:10:00|42.12|41.95|42.46|42.29|42.47|42.3|42.12|41.95|282
1732576500000|2024-11-25 23:15:00|42.45|42.28|41.98|41.81|42.46|42.29|41.91|41.74|247
1732576800000|2024-11-25 23:20:00|41.99|41.82|42.02|41.85|42.17|42|41.85|41.68|221
1732577100000|2024-11-25 23:25:00|42.01|41.84|41.96|41.79|42.17|42|41.95|41.78|124
1732577400000|2024-11-25 23:30:00|41.97|41.8|41.9|41.73|42.04|41.87|41.81|41.64|190
1732577700000|2024-11-25 23:35:00|41.88|41.71|41.81|41.64|42|41.83|41.78|41.61|195
1732578000000|2024-11-25 23:40:00|41.79|41.62|41.76|41.59|41.8|41.63|41.57|41.4|291
1732578300000|2024-11-25 23:45:00|41.75|41.58|41.4|41.23|41.79|41.62|41.31|41.14|221
1732578600000|2024-11-25 23:50:00|41.39|41.22|41.51|41.34|41.64|41.47|41.28|41.11|319
1732578900000|2024-11-25 23:55:00|41.52|41.35|41.42|41.25|41.56|41.39|41.38|41.21|231
1732492800000|2024-11-25 00:00:00|42.15|41.98|41.62|41.45|42.16|41.99|41.57|41.4|377
1732493100000|2024-11-25 00:05:00|41.61|41.44|41.93|41.76|41.96|41.79|41.61|41.44|388
1732493400000|2024-11-25 00:10:00|41.94|41.77|41.84|41.67|42.03|41.86|41.79|41.62|391
1732493700000|2024-11-25 00:15:00|41.83|41.66|42.1|41.93|42.18|42.01|41.75|41.58|419
1732494000000|2024-11-25 00:20:00|42.09|41.92|41.78|41.61|42.1|41.93|41.68|41.51|365
1732494300000|2024-11-25 00:25:00|41.79|41.62|41.71|41.54|41.85|41.68|41.63|41.46|323
1732494600000|2024-11-25 00:30:00|41.72|41.55|41.63|41.46|41.75|41.58|41.54|41.37|383
1732494900000|2024-11-25 00:35:00|41.62|41.45|41.61|41.44|41.64|41.47|41.58|41.41|25
1732495200000|2024-11-25 00:40:00|41.33|41.16|41.47|41.3|41.57|41.4|41.33|41.16|188
1732495500000|2024-11-25 00:45:00|41.48|41.31|41.68|41.51|41.73|41.56|41.46|41.29|248
1732495800000|2024-11-25 00:50:00|41.67|41.5|41.71|41.54|41.77|41.6|41.58|41.41|225
1732496100000|2024-11-25 00:55:00|41.72|41.55|41.35|41.18|41.72|41.55|41.35|41.18|264
1732496400000|2024-11-25 01:00:00|41.36|41.19|41.04|40.87|41.45|41.28|41.04|40.87|324
1732496700000|2024-11-25 01:05:00|41.05|40.88|40.97|40.8|41.06|40.89|40.86|40.69|299
1732497000000|2024-11-25 01:10:00|40.96|40.79|40.91|40.74|41.03|40.86|40.83|40.66|308
1732497300000|2024-11-25 01:15:00|40.92|40.75|40.52|40.35|40.97|40.8|40.47|40.3|262
1732497600000|2024-11-25 01:20:00|40.53|40.36|40.16|39.99|40.56|40.39|40.11|39.94|361
1732497900000|2024-11-25 01:25:00|40.17|40|40.62|40.45|40.62|40.45|40.17|40|363
1732498200000|2024-11-25 01:30:00|40.63|40.46|40.7|40.53|40.77|40.6|40.49|40.32|307
1732498500000|2024-11-25 01:35:00|40.71|40.54|40.72|40.55|40.77|40.6|40.62|40.45|302
1732498800000|2024-11-25 01:40:00|40.73|40.56|40.92|40.75|40.93|40.76|40.68|40.51|200
1732499100000|2024-11-25 01:45:00|40.91|40.74|40.82|40.65|41.12|40.95|40.79|40.62|224
1732499400000|2024-11-25 01:50:00|40.83|40.66|40.86|40.69|40.92|40.75|40.73|40.56|210
1732499700000|2024-11-25 01:55:00|40.87|40.7|41.11|40.94|41.26|41.09|40.86|40.69|243
1732500000000|2024-11-25 02:00:00|41.1|40.93|41.18|41.01|41.25|41.08|41.07|40.9|196
1732500300000|2024-11-25 02:05:00|41.17|41|41.15|40.98|41.2|41.03|41.06|40.89|222
1732500600000|2024-11-25 02:10:00|41.14|40.97|41.13|40.96|41.14|40.97|41.06|40.89|62
1732500900000|2024-11-25 02:15:00|41.12|40.95|41.23|41.06|41.24|41.07|41.1|40.93|98
1732501200000|2024-11-25 02:20:00|41.24|41.07|41.18|41.01|41.27|41.1|41.12|40.95|229
1732501500000|2024-11-25 02:25:00|41.17|41|41.08|40.91|41.25|41.08|41.04|40.87|210
1732501800000|2024-11-25 02:30:00|41.07|40.9|41.13|40.96|41.14|40.97|41.07|40.9|43
1732502100000|2024-11-25 02:35:00|40.92|40.75|40.88|40.71|40.94|40.77|40.88|40.71|37
1732502400000|2024-11-25 02:40:00|40.89|40.72|40.98|40.81|41.02|40.85|40.85|40.68|147
1732502700000|2024-11-25 02:45:00|40.97|40.8|40.87|40.7|41.07|40.9|40.87|40.7|210
1732503000000|2024-11-25 02:50:00|40.88|40.71|40.73|40.56|40.94|40.77|40.71|40.54|202
1732503300000|2024-11-25 02:55:00|40.72|40.55|40.67|40.5|40.77|40.6|40.67|40.5|102
1732503600000|2024-11-25 03:00:00|40.81|40.64|40.8|40.63|40.81|40.64|40.8|40.63|2
1732503900000|2024-11-25 03:05:00|40.81|40.64|40.82|40.65|40.84|40.67|40.74|40.57|181
1732504200000|2024-11-25 03:10:00|40.83|40.66|40.85|40.68|40.87|40.7|40.77|40.6|126
1732504500000|2024-11-25 03:15:00|40.84|40.67|41.13|40.96|41.16|40.99|40.84|40.67|137
1732504800000|2024-11-25 03:20:00|41.12|40.95|41.06|40.89|41.17|41|41.06|40.89|127
1732505100000|2024-11-25 03:25:00|41.05|40.88|40.98|40.81|41.09|40.92|40.95|40.78|179
1732505400000|2024-11-25 03:30:00|40.97|40.8|40.9|40.73|40.98|40.81|40.81|40.64|173
1732505700000|2024-11-25 03:35:00|40.91|40.74|41.04|40.87|41.09|40.92|40.9|40.73|182
1732506000000|2024-11-25 03:40:00|41.05|40.88|41.16|40.99|41.17|41|41.03|40.86|100
1732506300000|2024-11-25 03:45:00|41.17|41|41.34|41.17|41.35|41.18|41.17|41|155
1732506600000|2024-11-25 03:50:00|41.33|41.16|41.39|41.22|41.46|41.29|41.32|41.15|153
1732506900000|2024-11-25 03:55:00|41.4|41.23|41.38|41.21|41.42|41.25|41.34|41.17|86
1732507500000|2024-11-25 04:05:00|41.41|41.24|41.71|41.54|41.72|41.55|41.41|41.24|189
1732507800000|2024-11-25 04:10:00|41.7|41.53|42.04|41.87|42.12|41.95|41.7|41.53|261
1732508100000|2024-11-25 04:15:00|42.05|41.88|42.37|42.2|42.6|42.43|41.92|41.75|381
1732508400000|2024-11-25 04:20:00|42.36|42.19|41.75|41.58|42.39|42.22|41.72|41.55|273
1732508700000|2024-11-25 04:25:00|41.76|41.59|41.71|41.54|41.86|41.69|41.62|41.45|216
1732509000000|2024-11-25 04:30:00|41.72|41.55|41.61|41.44|41.73|41.56|41.55|41.38|170
1732509300000|2024-11-25 04:35:00|41.6|41.43|41.59|41.42|41.64|41.47|41.54|41.37|83
1732509600000|2024-11-25 04:40:00|41.62|41.45|41.71|41.54|41.71|41.54|41.62|41.45|9
1732509900000|2024-11-25 04:45:00|41.7|41.53|41.43|41.26|41.71|41.54|41.35|41.18|202
1732510200000|2024-11-25 04:50:00|41.42|41.25|41.45|41.28|41.5|41.33|41.36|41.19|168
1732510500000|2024-11-25 04:55:00|41.44|41.27|41.45|41.28|41.53|41.36|41.39|41.22|147
1732510800000|2024-11-25 05:00:00|41.46|41.29|41.65|41.48|41.68|41.51|41.42|41.25|212
1732511100000|2024-11-25 05:05:00|41.66|41.49|41.61|41.44|41.75|41.58|41.6|41.43|174
1732511400000|2024-11-25 05:10:00|41.6|41.43|41.62|41.45|41.67|41.5|41.59|41.42|155
1732511700000|2024-11-25 05:15:00|41.63|41.46|41.69|41.52|41.71|41.54|41.63|41.46|164
1732512000000|2024-11-25 05:20:00|41.7|41.53|41.69|41.52|41.72|41.55|41.53|41.36|200
1732512300000|2024-11-25 05:25:00|41.7|41.53|41.62|41.45|41.72|41.55|41.61|41.44|150
1732512600000|2024-11-25 05:30:00|41.69|41.52|41.86|41.69|41.89|41.72|41.69|41.52|213
1732512900000|2024-11-25 05:35:00|41.85|41.68|41.85|41.68|41.89|41.72|41.72|41.55|229
1732513200000|2024-11-25 05:40:00|41.88|41.71|42|41.83|42|41.83|41.82|41.65|153
1732513500000|2024-11-25 05:45:00|41.96|41.79|42.12|41.95|42.2|42.03|41.96|41.79|180
1732513800000|2024-11-25 05:50:00|42.11|41.94|42.08|41.91|42.12|41.95|42.01|41.84|157
1732514100000|2024-11-25 05:55:00|42.09|41.92|42.07|41.9|42.11|41.94|42.01|41.84|145
1732514400000|2024-11-25 06:00:00|42.06|41.89|42.04|41.87|42.13|41.96|42.02|41.85|197
1732514700000|2024-11-25 06:05:00|42.03|41.86|42.31|42.14|42.33|42.16|42.03|41.86|166
1732515000000|2024-11-25 06:10:00|42.32|42.15|42.51|42.34|42.6|42.43|42.29|42.12|197
1732515300000|2024-11-25 06:15:00|42.5|42.33|42.66|42.49|42.73|42.56|42.42|42.25|230
1732515600000|2024-11-25 06:20:00|42.65|42.48|42.58|42.41|42.72|42.55|42.56|42.39|238
1732515900000|2024-11-25 06:25:00|42.56|42.39|42.72|42.55|42.75|42.58|42.47|42.3|192
1732516200000|2024-11-25 06:30:00|42.71|42.54|42.6|42.43|42.78|42.61|42.59|42.42|252
1732516500000|2024-11-25 06:35:00|42.59|42.42|42.64|42.47|42.69|42.52|42.58|42.41|260
1732516800000|2024-11-25 06:40:00|42.63|42.46|42.78|42.61|42.81|42.64|42.52|42.35|258
1732517100000|2024-11-25 06:45:00|42.79|42.62|42.81|42.64|42.88|42.71|42.75|42.58|222
1732517400000|2024-11-25 06:50:00|42.8|42.63|42.83|42.66|42.96|42.79|42.79|42.62|240
1732517700000|2024-11-25 06:55:00|42.82|42.65|43.24|43.07|43.33|43.16|42.81|42.64|253
1732518000000|2024-11-25 07:00:00|43.23|43.06|43.08|42.91|43.27|43.1|42.97|42.8|293
1732518300000|2024-11-25 07:05:00|43.07|42.9|43.06|42.89|43.15|42.98|43.03|42.86|251
1732518600000|2024-11-25 07:10:00|43.05|42.88|43.1|42.93|43.12|42.95|42.8|42.63|257
1732518900000|2024-11-25 07:15:00|43.11|42.94|43.35|43.18|43.44|43.27|43.04|42.87|228
1732519200000|2024-11-25 07:20:00|43.36|43.19|43.16|42.99|43.42|43.25|42.99|42.82|324
1732519500000|2024-11-25 07:25:00|43.17|43|43.34|43.17|43.34|43.17|43.06|42.89|246
1732519800000|2024-11-25 07:30:00|43.33|43.16|43.64|43.47|43.64|43.47|43.29|43.12|155
1732520100000|2024-11-25 07:35:00|43.63|43.46|43.79|43.62|43.8|43.63|43.63|43.46|288
1732520400000|2024-11-25 07:40:00|43.8|43.63|44.25|44.08|44.25|44.08|43.75|43.58|364
1732520700000|2024-11-25 07:45:00|44.24|44.07|44.45|44.28|44.58|44.41|44.21|44.04|363
1732521000000|2024-11-25 07:50:00|44.46|44.29|44.87|44.7|44.88|44.71|44.36|44.19|357
1732521300000|2024-11-25 07:55:00|44.86|44.69|45.07|44.9|45.07|44.9|44.82|44.65|341
1732521600000|2024-11-25 08:00:00|45.06|44.89|44.86|44.69|45.07|44.9|44.58|44.41|408
1732521900000|2024-11-25 08:05:00|44.85|44.68|44.83|44.66|44.97|44.8|44.52|44.35|385
1732522200000|2024-11-25 08:10:00|44.82|44.65|45.26|45.09|45.34|45.17|44.74|44.57|363
1732522500000|2024-11-25 08:15:00|45.27|45.1|44.76|44.59|45.29|45.12|44.74|44.57|418
1732522800000|2024-11-25 08:20:00|44.77|44.6|44.83|44.66|44.98|44.81|44.67|44.5|248
1732523100000|2024-11-25 08:25:00|45.04|44.87|45.02|44.85|45.04|44.87|45.02|44.85|7
1732523400000|2024-11-25 08:30:00|45.01|44.84|44.99|44.82|45.4|45.23|44.86|44.69|343
1732523700000|2024-11-25 08:35:00|44.98|44.81|45.63|45.46|45.64|45.47|44.98|44.81|355
1732524000000|2024-11-25 08:40:00|45.64|45.47|45.93|45.76|46.01|45.84|45.55|45.38|398
1732524300000|2024-11-25 08:45:00|45.94|45.77|45.71|45.54|46.02|45.85|45.64|45.47|381
1732524600000|2024-11-25 08:50:00|45.7|45.53|45.96|45.79|46.03|45.86|45.54|45.37|384
1732524900000|2024-11-25 08:55:00|45.97|45.8|46.16|45.99|46.5|46.33|45.88|45.71|320
1732525200000|2024-11-25 09:00:00|46.17|46|46.82|46.65|46.93|46.76|46.17|46|491
1732525500000|2024-11-25 09:05:00|46.83|46.66|47.12|46.95|47.23|47.06|46.72|46.55|363
1732525800000|2024-11-25 09:10:00|47.1|46.93|47.7|47.53|47.98|47.81|47.09|46.92|442
1732526100000|2024-11-25 09:15:00|47.68|47.51|46.87|46.7|47.71|47.54|46.86|46.69|453
1732526400000|2024-11-25 09:20:00|46.89|46.72|47.08|46.91|47.23|47.06|46.85|46.68|414
1732526700000|2024-11-25 09:25:00|47.09|46.92|47.31|47.14|47.41|47.24|47.07|46.9|414
1732527000000|2024-11-25 09:30:00|47.29|47.12|46.7|46.53|47.29|47.12|46.7|46.53|356
1732527300000|2024-11-25 09:35:00|46.69|46.52|46.63|46.46|46.77|46.6|46.56|46.39|371
1732527600000|2024-11-25 09:40:00|46.64|46.47|46.48|46.31|46.69|46.52|46.44|46.27|317
1732527900000|2024-11-25 09:45:00|46.49|46.32|46.7|46.53|46.73|46.56|46.36|46.19|290
1732528200000|2024-11-25 09:50:00|46.69|46.52|46.7|46.53|47.2|47.03|46.68|46.51|366
1732528500000|2024-11-25 09:55:00|46.71|46.54|46.67|46.5|46.9|46.73|46.57|46.4|360
1732528800000|2024-11-25 10:00:00|46.66|46.49|46.27|46.1|46.69|46.52|46.21|46.04|351
1732529100000|2024-11-25 10:05:00|46.3|46.13|46.2|46.03|46.5|46.33|46.18|46.01|331
1732529400000|2024-11-25 10:10:00|46.19|46.02|46.16|45.99|46.36|46.19|46.14|45.97|332
1732529700000|2024-11-25 10:15:00|46.17|46|45.89|45.72|46.32|46.15|45.76|45.59|342
1732530000000|2024-11-25 10:20:00|45.91|45.74|45.66|45.49|45.98|45.81|45.57|45.4|333
1732530300000|2024-11-25 10:25:00|45.65|45.48|46.07|45.9|46.07|45.9|45.65|45.48|297
1732530600000|2024-11-25 10:30:00|46.08|45.91|46.05|45.88|46.1|45.93|45.95|45.78|290
1732530900000|2024-11-25 10:35:00|46.04|45.87|46.18|46.01|46.21|46.04|45.87|45.7|301
1732531200000|2024-11-25 10:40:00|46.16|45.99|46.35|46.18|46.39|46.22|46.06|45.89|321
1732531500000|2024-11-25 10:45:00|46.34|46.17|46.13|45.96|46.34|46.17|46.04|45.87|285
1732531800000|2024-11-25 10:50:00|46.12|45.95|46.02|45.85|46.15|45.98|46.01|45.84|242
1732532100000|2024-11-25 10:55:00|46.03|45.86|45.82|45.65|46.05|45.88|45.81|45.64|261
1732532400000|2024-11-25 11:00:00|45.83|45.66|45.86|45.69|45.9|45.73|45.72|45.55|234
1732532700000|2024-11-25 11:05:00|45.85|45.68|45.65|45.48|45.87|45.7|45.65|45.48|294
1732533000000|2024-11-25 11:10:00|45.66|45.49|45.52|45.35|45.72|45.55|45.5|45.33|225
1732533300000|2024-11-25 11:15:00|45.51|45.34|45.68|45.51|45.68|45.51|45.3|45.13|289
1732533600000|2024-11-25 11:20:00|45.67|45.5|45.64|45.47|45.68|45.51|45.59|45.42|72
1732534800000|2024-11-25 11:40:00|45.47|45.3|45.16|44.99|45.51|45.34|45.13|44.96|255
1732535100000|2024-11-25 11:45:00|45.17|45|45.26|45.09|45.5|45.33|45.16|44.99|337
1732535400000|2024-11-25 11:50:00|45.27|45.1|45.67|45.5|45.67|45.5|45.25|45.08|241
1732535700000|2024-11-25 11:55:00|45.66|45.49|45.59|45.42|45.67|45.5|45.5|45.33|233
1732536000000|2024-11-25 12:00:00|45.66|45.49|45.82|45.65|45.82|45.65|45.55|45.38|301
1732536300000|2024-11-25 12:05:00|45.84|45.67|45.88|45.71|45.98|45.81|45.67|45.5|328
1732536600000|2024-11-25 12:10:00|45.87|45.7|45.67|45.5|45.89|45.72|45.66|45.49|244
1732536900000|2024-11-25 12:15:00|45.64|45.47|45.48|45.31|45.82|45.65|45.47|45.3|287
1732537200000|2024-11-25 12:20:00|45.49|45.32|45.36|45.19|45.58|45.41|45.34|45.17|307
1732537500000|2024-11-25 12:25:00|45.37|45.2|45.53|45.36|45.56|45.39|45.34|45.17|269
1732537800000|2024-11-25 12:30:00|45.54|45.37|45.27|45.1|45.54|45.37|45.2|45.03|318
1732538100000|2024-11-25 12:35:00|45.28|45.11|45.13|44.96|45.3|45.13|45.12|44.95|296
1732538400000|2024-11-25 12:40:00|45.14|44.97|44.94|44.77|45.15|44.98|44.94|44.77|277
1732538700000|2024-11-25 12:45:00|44.93|44.76|45.14|44.97|45.19|45.02|44.86|44.69|256
1732539000000|2024-11-25 12:50:00|45.13|44.96|45.21|45.04|45.33|45.16|44.98|44.81|369
1732539300000|2024-11-25 12:55:00|45.2|45.03|45.04|44.87|45.49|45.32|45.03|44.86|345
1732539600000|2024-11-25 13:00:00|45.02|44.85|44.96|44.79|45.24|45.07|44.92|44.75|317
1732539900000|2024-11-25 13:05:00|44.97|44.8|44.59|44.42|45.04|44.87|44.53|44.36|397
1732540200000|2024-11-25 13:10:00|44.6|44.43|44.55|44.38|44.69|44.52|44.35|44.18|377
1732540500000|2024-11-25 13:15:00|44.56|44.39|44.13|43.96|44.56|44.39|44.09|43.92|384
1732540800000|2024-11-25 13:20:00|44.12|43.95|43.85|43.68|44.16|43.99|43.8|43.63|314
1732541100000|2024-11-25 13:25:00|43.86|43.69|44.21|44.04|44.21|44.04|43.66|43.49|306
1732541400000|2024-11-25 13:30:00|44.2|44.03|44.14|43.97|44.3|44.13|44.05|43.88|346
1732541700000|2024-11-25 13:35:00|44.13|43.96|44.27|44.1|44.33|44.16|43.92|43.75|390
1732542000000|2024-11-25 13:40:00|44.28|44.11|44.45|44.28|44.58|44.41|44.28|44.11|269
1732542300000|2024-11-25 13:45:00|44.46|44.29|44.46|44.29|44.54|44.37|44.29|44.12|294
1732542600000|2024-11-25 13:50:00|44.45|44.28|44.26|44.09|44.53|44.36|44.25|44.08|292
1732542900000|2024-11-25 13:55:00|44.27|44.1|44.06|43.89|44.27|44.1|44.06|43.89|228
1732543200000|2024-11-25 14:00:00|44.07|43.9|44.26|44.09|44.3|44.13|44.06|43.89|149
1732543500000|2024-11-25 14:05:00|44.25|44.08|44.54|44.37|44.57|44.4|44.25|44.08|241
1732543800000|2024-11-25 14:10:00|44.53|44.36|44.51|44.34|44.56|44.39|44.34|44.17|296
1732544100000|2024-11-25 14:15:00|44.5|44.33|44.19|44.02|44.51|44.34|44.16|43.99|365
1732544400000|2024-11-25 14:20:00|44.17|44|43.95|43.78|44.2|44.03|43.91|43.74|245
1732544700000|2024-11-25 14:25:00|43.96|43.79|44.06|43.89|44.1|43.93|43.9|43.73|282
1732545000000|2024-11-25 14:30:00|44.05|43.88|44.19|44.02|44.37|44.2|44|43.83|346
1732545300000|2024-11-25 14:35:00|44.18|44.01|44.4|44.23|44.55|44.38|44.18|44.01|375
1732545600000|2024-11-25 14:40:00|44.41|44.24|44.12|43.95|44.41|44.24|43.94|43.77|305
1732545900000|2024-11-25 14:45:00|44.13|43.96|43.71|43.54|44.15|43.98|43.52|43.35|379
1732546200000|2024-11-25 14:50:00|43.72|43.55|43.47|43.3|43.72|43.55|43.16|42.99|388
1732546500000|2024-11-25 14:55:00|43.48|43.31|43.06|42.89|43.48|43.31|43.05|42.88|463
1732546800000|2024-11-25 15:00:00|43.07|42.9|43.15|42.98|43.3|43.13|42.83|42.66|470
1732547100000|2024-11-25 15:05:00|43.16|42.99|42.73|42.56|43.31|43.14|42.68|42.51|353
1732547400000|2024-11-25 15:10:00|42.72|42.55|42.77|42.6|42.92|42.75|42.1|41.93|430
1732547700000|2024-11-25 15:15:00|42.78|42.61|43.41|43.24|43.6|43.43|42.66|42.49|402
1732548000000|2024-11-25 15:20:00|43.42|43.25|43.66|43.49|43.66|43.49|43.21|43.04|373
1732548300000|2024-11-25 15:25:00|43.67|43.5|44.21|44.04|44.21|44.04|43.6|43.43|272
1732548600000|2024-11-25 15:30:00|44.2|44.03|43.76|43.59|44.44|44.27|43.75|43.58|372
1732548900000|2024-11-25 15:35:00|43.77|43.6|43.43|43.26|43.84|43.67|43.42|43.25|338
1732549200000|2024-11-25 15:40:00|43.42|43.25|43.49|43.32|43.63|43.46|43.37|43.2|239
1732549500000|2024-11-25 15:45:00|43.5|43.33|43.52|43.35|43.55|43.38|43.31|43.14|268
1732549800000|2024-11-25 15:50:00|43.53|43.36|43.5|43.33|43.55|43.38|43.31|43.14|259
1732550100000|2024-11-25 15:55:00|43.51|43.34|43.29|43.12|43.65|43.48|43.23|43.06|396
1732550400000|2024-11-25 16:00:00|43.3|43.13|43.92|43.75|43.99|43.82|43.29|43.12|344
1732550700000|2024-11-25 16:05:00|43.9|43.73|43.37|43.2|43.9|43.73|43.31|43.14|377
1732551000000|2024-11-25 16:10:00|43.36|43.19|43.4|43.23|43.57|43.4|43.31|43.14|316
1732551300000|2024-11-25 16:15:00|43.41|43.24|43.44|43.27|43.5|43.33|43.2|43.03|367
1732551600000|2024-11-25 16:20:00|43.43|43.26|43.1|42.93|43.46|43.29|43.09|42.92|309
1732551900000|2024-11-25 16:25:00|43.11|42.94|43.06|42.89|43.31|43.14|43.03|42.86|285
1732552200000|2024-11-25 16:30:00|43.07|42.9|43.09|42.92|43.41|43.24|43.07|42.9|293
1732552500000|2024-11-25 16:35:00|43.11|42.94|42.88|42.71|43.13|42.96|42.81|42.64|253
1732552800000|2024-11-25 16:40:00|42.89|42.72|42.91|42.74|43.18|43.01|42.8|42.63|234
1732553100000|2024-11-25 16:45:00|42.92|42.75|42.8|42.63|43.07|42.9|42.73|42.56|231
1732553400000|2024-11-25 16:50:00|42.81|42.64|42.92|42.75|43.14|42.97|42.73|42.56|239
1732553700000|2024-11-25 16:55:00|42.94|42.77|43.22|43.05|43.34|43.17|42.94|42.77|181
1732554000000|2024-11-25 17:00:00|43.21|43.04|42.8|42.63|43.21|43.04|42.76|42.59|297
1732554300000|2024-11-25 17:05:00|42.81|42.64|42.38|42.21|42.83|42.66|42.32|42.15|280
1732554600000|2024-11-25 17:10:00|42.39|42.22|42.11|41.94|42.42|42.25|42.11|41.94|270
1732554900000|2024-11-25 17:15:00|42.12|41.95|42.31|42.14|42.36|42.19|42.12|41.95|295
1732555200000|2024-11-25 17:20:00|42.3|42.13|42|41.83|42.3|42.13|41.97|41.8|301
1732555500000|2024-11-25 17:25:00|41.99|41.82|41.99|41.82|42.17|42|41.9|41.73|252
1732555800000|2024-11-25 17:30:00|41.98|41.81|42.01|41.84|42.15|41.98|41.89|41.72|281
1732556100000|2024-11-25 17:35:00|42|41.83|41.56|41.39|42.02|41.85|41.55|41.38|208
1732556400000|2024-11-25 17:40:00|41.57|41.4|41.36|41.19|41.6|41.43|41.35|41.18|199
1732556700000|2024-11-25 17:45:00|41.34|41.17|41.55|41.38|41.77|41.6|41.25|41.08|286
1732557000000|2024-11-25 17:50:00|41.54|41.37|41.85|41.68|41.9|41.73|41.54|41.37|203
1732557300000|2024-11-25 17:55:00|41.83|41.66|41.98|41.81|42.11|41.94|41.78|41.61|202
1732557600000|2024-11-25 18:00:00|41.97|41.8|42.02|41.85|42.03|41.86|41.75|41.58|279
1732557900000|2024-11-25 18:05:00|42.01|41.84|42.01|41.84|42.02|41.85|41.74|41.57|181
1732558200000|2024-11-25 18:10:00|42.02|41.85|42.01|41.84|42.04|41.87|41.9|41.73|162
1732558500000|2024-11-25 18:15:00|41.99|41.82|41.99|41.82|42.06|41.89|41.86|41.69|204
1732558800000|2024-11-25 18:20:00|42|41.83|41.91|41.74|42.01|41.84|41.6|41.43|209
1732559100000|2024-11-25 18:25:00|41.9|41.73|41.83|41.66|41.95|41.78|41.78|41.61|190
1732559400000|2024-11-25 18:30:00|41.82|41.65|41.93|41.76|41.93|41.76|41.73|41.56|178
1732559700000|2024-11-25 18:35:00|41.92|41.75|41.72|41.55|41.93|41.76|41.69|41.52|201
1732560000000|2024-11-25 18:40:00|41.73|41.56|41.53|41.36|41.77|41.6|41.45|41.28|174
1732560300000|2024-11-25 18:45:00|41.51|41.34|41.34|41.17|41.57|41.4|41.33|41.16|209
1732560600000|2024-11-25 18:50:00|41.35|41.18|41.58|41.41|41.63|41.46|41.34|41.17|188
1732560900000|2024-11-25 18:55:00|41.57|41.4|41.81|41.64|41.81|41.64|41.57|41.4|127
1732561200000|2024-11-25 19:00:00|41.8|41.63|41.73|41.56|41.81|41.64|41.57|41.4|164
1732561500000|2024-11-25 19:05:00|41.74|41.57|41.83|41.66|41.95|41.78|41.6|41.43|212
1732561800000|2024-11-25 19:10:00|41.84|41.67|41.88|41.71|41.94|41.77|41.8|41.63|168
1732562100000|2024-11-25 19:15:00|41.89|41.72|41.76|41.59|41.93|41.76|41.75|41.58|253
1732562400000|2024-11-25 19:20:00|41.75|41.58|41.67|41.5|41.76|41.59|41.5|41.33|270
1732562700000|2024-11-25 19:25:00|41.68|41.51|42.04|41.87|42.09|41.92|41.67|41.5|213
1732563000000|2024-11-25 19:30:00|42.03|41.86|42.21|42.04|42.25|42.08|42|41.83|224
1732563300000|2024-11-25 19:35:00|42.22|42.05|42.05|41.88|42.22|42.05|41.89|41.72|236
1732563600000|2024-11-25 19:40:00|42.04|41.87|42.45|42.28|42.52|42.35|42.04|41.87|198
1732563900000|2024-11-25 19:45:00|42.44|42.27|42.26|42.09|42.48|42.31|42.22|42.05|337
1732564200000|2024-11-25 19:50:00|42.25|42.08|42.35|42.18|42.36|42.19|42.17|42|245
1732564500000|2024-11-25 19:55:00|42.36|42.19|42.23|42.06|42.38|42.21|42.2|42.03|192
1732564800000|2024-11-25 20:00:00|42.14|41.97|42.16|41.99|42.31|42.14|41.98|41.81|243
1732565100000|2024-11-25 20:05:00|42.15|41.98|42.7|42.53|42.75|42.58|42.15|41.98|182
1732565400000|2024-11-25 20:10:00|42.71|42.54|42.79|42.62|42.92|42.75|42.64|42.47|294
1732565700000|2024-11-25 20:15:00|42.85|42.68|42.67|42.5|42.85|42.68|42.65|42.48|345
1732566000000|2024-11-25 20:20:00|42.68|42.51|42.91|42.74|42.91|42.74|42.42|42.25|269
1732566300000|2024-11-25 20:25:00|42.9|42.73|42.99|42.82|43|42.83|42.87|42.7|136
1732566600000|2024-11-25 20:30:00|43|42.83|43.34|43.17|43.38|43.21|42.99|42.82|212
1732566900000|2024-11-25 20:35:00|43.35|43.18|43.18|43.01|43.35|43.18|43.11|42.94|215
1732567200000|2024-11-25 20:40:00|43.17|43|42.79|42.62|43.25|43.08|42.79|42.62|243
1732567500000|2024-11-25 20:45:00|42.8|42.63|42.75|42.58|42.89|42.72|42.56|42.39|326
1732567800000|2024-11-25 20:50:00|42.77|42.6|42.72|42.55|42.82|42.65|42.51|42.34|384
1732568100000|2024-11-25 20:55:00|42.71|42.54|42.93|42.76|42.96|42.79|42.71|42.54|267
1732568400000|2024-11-25 21:00:00|42.92|42.75|42.92|42.75|43.09|42.92|42.78|42.61|298
1732568700000|2024-11-25 21:05:00|42.91|42.74|42.79|42.62|42.92|42.75|42.64|42.47|230
1732569000000|2024-11-25 21:10:00|42.8|42.63|42.78|42.61|42.88|42.71|42.72|42.55|245
1732569300000|2024-11-25 21:15:00|42.79|42.62|42.87|42.7|42.91|42.74|42.53|42.36|305
1732569600000|2024-11-25 21:20:00|42.86|42.69|42.64|42.47|42.88|42.71|42.61|42.44|282
1732569900000|2024-11-25 21:25:00|42.63|42.46|42.47|42.3|42.71|42.54|42.47|42.3|237
1732570200000|2024-11-25 21:30:00|42.48|42.31|42.3|42.13|42.48|42.31|42.17|42|325
1732570500000|2024-11-25 21:35:00|42.31|42.14|42.14|41.97|42.45|42.28|42.12|41.95|280
1732570800000|2024-11-25 21:40:00|42.13|41.96|41.84|41.67|42.17|42|41.83|41.66|272
1732571100000|2024-11-25 21:45:00|41.85|41.68|41.81|41.64|42.07|41.9|41.75|41.58|397
1732571400000|2024-11-25 21:50:00|41.82|41.65|42.25|42.08|42.27|42.1|41.81|41.64|273
1732571700000|2024-11-25 21:55:00|42.24|42.07|42.43|42.26|42.44|42.27|42.12|41.95|318
1732572000000|2024-11-25 22:00:00|42.41|42.24|42.29|42.12|42.62|42.45|42.26|42.09|358
1732572300000|2024-11-25 22:05:00|42.28|42.11|42.28|42.11|42.5|42.33|42.08|41.91|296
1732572600000|2024-11-25 22:10:00|42.29|42.12|42.32|42.15|42.5|42.33|42.24|42.07|259
1732572900000|2024-11-25 22:15:00|42.33|42.16|41.92|41.75|42.34|42.17|41.92|41.75|237
1732573200000|2024-11-25 22:20:00|41.91|41.74|41.48|41.31|41.91|41.74|41.45|41.28|137
1732573500000|2024-11-25 22:25:00|41.49|41.32|41.56|41.39|41.69|41.52|41.39|41.22|180
1732573800000|2024-11-25 22:30:00|41.55|41.38|41.18|41.01|41.55|41.38|41.18|41.01|173
1732574100000|2024-11-25 22:35:00|41.19|41.02|40.82|40.65|41.19|41.02|40.79|40.62|170
1732574400000|2024-11-25 22:40:00|40.83|40.66|41.33|41.16|41.35|41.18|40.83|40.66|154
1732574700000|2024-11-25 22:45:00|41.34|41.17|42.09|41.92|42.09|41.92|41.33|41.16|170
1732575000000|2024-11-25 22:50:00|42.1|41.93|42.12|41.95|42.12|41.95|41.95|41.78|128
1732575300000|2024-11-25 22:55:00|42.13|41.96|42.21|42.04|42.32|42.15|42.12|41.95|193
1732575600000|2024-11-25 23:00:00|42.22|42.05|41.82|41.65|42.26|42.09|41.75|41.58|249
1732575900000|2024-11-25 23:05:00|41.81|41.64|42.13|41.96|42.17|42|41.81|41.64|257
1732576200000|2024-11-25 23:10:00|42.12|41.95|42.46|42.29|42.47|42.3|42.12|41.95|282
1732576500000|2024-11-25 23:15:00|42.45|42.28|41.98|41.81|42.46|42.29|41.91|41.74|247
1732576800000|2024-11-25 23:20:00|41.99|41.82|42.02|41.85|42.17|42|41.85|41.68|221
1732577100000|2024-11-25 23:25:00|42.01|41.84|41.96|41.79|42.17|42|41.95|41.78|124
1732577400000|2024-11-25 23:30:00|41.97|41.8|41.9|41.73|42.04|41.87|41.81|41.64|190
1732577700000|2024-11-25 23:35:00|41.88|41.71|41.81|41.64|42|41.83|41.78|41.61|195
1732578000000|2024-11-25 23:40:00|41.79|41.62|41.76|41.59|41.8|41.63|41.57|41.4|291
1732578300000|2024-11-25 23:45:00|41.75|41.58|41.4|41.23|41.79|41.62|41.31|41.14|221
1732578600000|2024-11-25 23:50:00|41.39|41.22|41.51|41.34|41.64|41.47|41.28|41.11|319
1732578900000|2024-11-25 23:55:00|41.52|41.35|41.42|41.25|41.56|41.39|41.38|41.21|231
1732579200000|2024-11-26 00:00:00|41.41|41.24|41.55|41.38|41.57|41.4|41.26|41.09|369
1732579500000|2024-11-26 00:05:00|41.54|41.37|41.72|41.55|41.73|41.56|41.22|41.05|365
1732579800000|2024-11-26 00:10:00|41.71|41.54|41.71|41.54|41.9|41.73|41.59|41.42|331
1732580100000|2024-11-26 00:15:00|41.7|41.53|42.05|41.88|42.18|42.01|41.58|41.41|364
1732580400000|2024-11-26 00:20:00|42.04|41.87|41.98|41.81|42.08|41.91|41.77|41.6|333
1732580700000|2024-11-26 00:25:00|41.97|41.8|42.65|42.48|42.7|42.53|41.93|41.76|321
1732581000000|2024-11-26 00:30:00|42.66|42.49|42.54|42.37|42.72|42.55|42.35|42.18|320
1732581300000|2024-11-26 00:35:00|42.55|42.38|42.37|42.2|42.61|42.44|42.32|42.15|288
1732581600000|2024-11-26 00:40:00|42.36|42.19|42.24|42.07|42.37|42.2|42.1|41.93|253
1732581900000|2024-11-26 00:45:00|42.23|42.06|42.29|42.12|42.41|42.24|42.18|42.01|308
1732582200000|2024-11-26 00:50:00|42.3|42.13|41.97|41.8|42.3|42.13|41.97|41.8|264
1732582500000|2024-11-26 00:55:00|41.98|41.81|42.01|41.84|42.02|41.85|41.95|41.78|27
1732582800000|2024-11-26 01:00:00|41.93|41.76|42.01|41.84|42.04|41.87|41.84|41.67|195
1732583100000|2024-11-26 01:05:00|42|41.83|42.11|41.94|42.18|42.01|41.92|41.75|232
1732583400000|2024-11-26 01:10:00|42.1|41.93|42.06|41.89|42.22|42.05|41.96|41.79|229
1732583700000|2024-11-26 01:15:00|42.07|41.9|42.29|42.12|42.29|42.12|42.02|41.85|270
1732584000000|2024-11-26 01:20:00|42.3|42.13|42.27|42.1|42.33|42.16|42.19|42.02|193
1732584300000|2024-11-26 01:25:00|42.28|42.11|42.21|42.04|42.31|42.14|42.11|41.94|160
1732584600000|2024-11-26 01:30:00|42.23|42.06|42.45|42.28|42.47|42.3|42.16|41.99|216
1732584900000|2024-11-26 01:35:00|42.44|42.27|42.46|42.29|42.47|42.3|42.37|42.2|218
1732585200000|2024-11-26 01:40:00|42.47|42.3|42.27|42.1|42.49|42.32|42.15|41.98|203
1732585500000|2024-11-26 01:45:00|42.28|42.11|42.45|42.28|42.46|42.29|42.21|42.04|203
1732585800000|2024-11-26 01:50:00|42.46|42.29|42.47|42.3|42.56|42.39|42.35|42.18|199
1732586100000|2024-11-26 01:55:00|42.46|42.29|42.69|42.52|42.73|42.56|42.44|42.27|184
1732586400000|2024-11-26 02:00:00|42.68|42.51|42.72|42.55|42.78|42.61|42.55|42.38|224
1732586700000|2024-11-26 02:05:00|42.73|42.56|42.82|42.65|42.91|42.74|42.72|42.55|214
1732587000000|2024-11-26 02:10:00|42.83|42.66|42.79|42.62|42.86|42.69|42.71|42.54|187
1732587300000|2024-11-26 02:15:00|42.81|42.64|42.91|42.74|42.92|42.75|42.71|42.54|269
1732587600000|2024-11-26 02:20:00|42.92|42.75|42.95|42.78|43.08|42.91|42.81|42.64|167
1732587900000|2024-11-26 02:25:00|42.94|42.77|42.84|42.67|43.03|42.86|42.83|42.66|175
1732588200000|2024-11-26 02:30:00|42.85|42.68|42.7|42.53|42.9|42.73|42.65|42.48|219
1732588500000|2024-11-26 02:35:00|42.71|42.54|42.88|42.71|43.02|42.85|42.69|42.52|212
1732588800000|2024-11-26 02:40:00|42.87|42.7|42.87|42.7|42.95|42.78|42.82|42.65|178
1732589100000|2024-11-26 02:45:00|42.88|42.71|42.69|42.52|42.9|42.73|42.66|42.49|176
1732589400000|2024-11-26 02:50:00|42.68|42.51|42.68|42.51|42.79|42.62|42.63|42.46|147
1732589700000|2024-11-26 02:55:00|42.69|42.52|42.5|42.33|42.71|42.54|42.46|42.29|139
1732590000000|2024-11-26 03:00:00|42.49|42.32|42.41|42.24|42.55|42.38|42.41|42.24|183
1732590300000|2024-11-26 03:05:00|42.4|42.23|42.26|42.09|42.43|42.26|42.2|42.03|186
1732590600000|2024-11-26 03:10:00|42.27|42.1|42.03|41.86|42.28|42.11|41.95|41.78|200
1732590900000|2024-11-26 03:15:00|42.02|41.85|41.98|41.81|42.07|41.9|41.96|41.79|198
1732591200000|2024-11-26 03:20:00|41.99|41.82|41.77|41.6|41.99|41.82|41.75|41.58|191
1732591500000|2024-11-26 03:25:00|41.78|41.61|41.82|41.65|41.84|41.67|41.77|41.6|81
1732591800000|2024-11-26 03:30:00|41.81|41.64|41.87|41.7|41.88|41.71|41.75|41.58|102
1732592100000|2024-11-26 03:35:00|41.86|41.69|42.05|41.88|42.06|41.89|41.75|41.58|103
1732592400000|2024-11-26 03:40:00|42.04|41.87|41.92|41.75|42.04|41.87|41.87|41.7|125
1732592700000|2024-11-26 03:45:00|41.93|41.76|42.04|41.87|42.04|41.87|41.92|41.75|106
1732593000000|2024-11-26 03:50:00|42.03|41.86|41.89|41.72|42.05|41.88|41.87|41.7|132
1732593300000|2024-11-26 03:55:00|41.9|41.73|41.81|41.64|41.94|41.77|41.8|41.63|67
1732593600000|2024-11-26 04:00:00|41.8|41.63|41.82|41.65|41.85|41.68|41.76|41.59|78
1732593900000|2024-11-26 04:05:00|41.83|41.66|41.38|41.21|41.83|41.66|41.38|41.21|214
1732594200000|2024-11-26 04:10:00|41.39|41.22|41.5|41.33|41.59|41.42|41.38|41.21|204
1732594500000|2024-11-26 04:15:00|41.51|41.34|41.62|41.45|41.64|41.47|41.42|41.25|218
1732594800000|2024-11-26 04:20:00|41.63|41.46|41.65|41.48|41.67|41.5|41.41|41.24|211
1732595100000|2024-11-26 04:25:00|41.66|41.49|41.66|41.49|41.7|41.53|41.64|41.47|109
1732595400000|2024-11-26 04:30:00|41.65|41.48|41.72|41.55|41.74|41.57|41.62|41.45|138
1732595700000|2024-11-26 04:35:00|41.71|41.54|41.8|41.63|41.84|41.67|41.7|41.53|119
1732596000000|2024-11-26 04:40:00|41.81|41.64|41.75|41.58|41.83|41.66|41.68|41.51|137
1732596300000|2024-11-26 04:45:00|41.73|41.56|41.7|41.53|41.73|41.56|41.67|41.5|46
1732596600000|2024-11-26 04:50:00|41.69|41.52|41.39|41.22|41.71|41.54|41.39|41.22|98
1732596900000|2024-11-26 04:55:00|41.4|41.23|41.59|41.42|41.63|41.46|41.35|41.18|177
1732597200000|2024-11-26 05:00:00|41.61|41.44|41.81|41.64|41.91|41.74|41.59|41.42|160
1732597500000|2024-11-26 05:05:00|41.8|41.63|42.04|41.87|42.08|41.91|41.74|41.57|210
1732597800000|2024-11-26 05:10:00|42.03|41.86|41.9|41.73|42.12|41.95|41.88|41.71|196
1732598100000|2024-11-26 05:15:00|41.89|41.72|41.89|41.72|42.02|41.85|41.75|41.58|248
1732598400000|2024-11-26 05:20:00|41.9|41.73|42.03|41.86|42.11|41.94|41.86|41.69|172
1732598700000|2024-11-26 05:25:00|42.02|41.85|42.06|41.89|42.23|42.06|41.99|41.82|170
1732599000000|2024-11-26 05:30:00|42.05|41.88|42.18|42.01|42.24|42.07|42.01|41.84|267
1732599300000|2024-11-26 05:35:00|42.19|42.02|42.33|42.16|42.33|42.16|42.1|41.93|166
1732599600000|2024-11-26 05:40:00|42.32|42.15|42.27|42.1|42.39|42.22|42.26|42.09|138
1732599900000|2024-11-26 05:45:00|42.26|42.09|42.18|42.01|42.43|42.26|42.18|42.01|211
1732600200000|2024-11-26 05:50:00|42.19|42.02|42.27|42.1|42.37|42.2|42.17|42|212
1732600500000|2024-11-26 05:55:00|42.28|42.11|42.37|42.2|42.39|42.22|42.2|42.03|215
1732600800000|2024-11-26 06:00:00|42.38|42.21|42.37|42.2|42.41|42.24|42.29|42.12|206
1732601100000|2024-11-26 06:05:00|42.38|42.21|42.16|41.99|42.49|42.32|42.12|41.95|186
1732601400000|2024-11-26 06:10:00|42.15|41.98|42.03|41.86|42.15|41.98|41.96|41.79|173
1732601700000|2024-11-26 06:15:00|42.02|41.85|42.08|41.91|42.14|41.97|42.01|41.84|173
1732602000000|2024-11-26 06:20:00|42.07|41.9|42.09|41.92|42.11|41.94|42.03|41.86|88
1732602300000|2024-11-26 06:25:00|42.08|41.91|42.21|42.04|42.23|42.06|42.08|41.91|106
1732602600000|2024-11-26 06:30:00|42.2|42.03|42.08|41.91|42.26|42.09|42.06|41.89|139
1732602900000|2024-11-26 06:35:00|42.07|41.9|42.02|41.85|42.16|41.99|42.01|41.84|156
1732603200000|2024-11-26 06:40:00|42.01|41.84|42.13|41.96|42.16|41.99|41.91|41.74|125
1732603500000|2024-11-26 06:45:00|42.12|41.95|41.95|41.78|42.17|42|41.95|41.78|144
1732603800000|2024-11-26 06:50:00|41.94|41.77|41.74|41.57|41.96|41.79|41.72|41.55|157
1732604100000|2024-11-26 06:55:00|41.75|41.58|41.75|41.58|41.76|41.59|41.67|41.5|102
1732604400000|2024-11-26 07:00:00|41.76|41.59|41.72|41.55|41.82|41.65|41.61|41.44|203
1732604700000|2024-11-26 07:05:00|41.71|41.54|41.6|41.43|41.79|41.62|41.55|41.38|245
1732605000000|2024-11-26 07:10:00|41.61|41.44|41.34|41.17|41.63|41.46|41.33|41.16|174
1732605300000|2024-11-26 07:15:00|41.33|41.16|41.37|41.2|41.45|41.28|41.17|41|237
1732605600000|2024-11-26 07:20:00|41.36|41.19|41.38|41.21|41.44|41.27|41.28|41.11|240
1732605900000|2024-11-26 07:25:00|41.39|41.22|41.63|41.46|41.63|41.46|41.38|41.21|157
1732606200000|2024-11-26 07:30:00|41.62|41.45|41.62|41.45|41.67|41.5|41.52|41.35|167
1732606500000|2024-11-26 07:35:00|41.63|41.46|41.37|41.2|41.68|41.51|41.37|41.2|149
1732606800000|2024-11-26 07:40:00|41.36|41.19|41.27|41.1|41.39|41.22|41.23|41.06|161
1732607100000|2024-11-26 07:45:00|41.28|41.11|41.18|41.01|41.41|41.24|41.17|41|216
1732607400000|2024-11-26 07:50:00|41.16|40.99|41.1|40.93|41.2|41.03|41.09|40.92|210
1732607700000|2024-11-26 07:55:00|41.11|40.94|41.28|41.11|41.42|41.25|41.01|40.84|255
1732608000000|2024-11-26 08:00:00|41.27|41.1|41.14|40.97|41.31|41.14|41.08|40.91|314
1732608300000|2024-11-26 08:05:00|41.13|40.96|41.05|40.88|41.16|40.99|40.99|40.82|307
1732608600000|2024-11-26 08:10:00|41.06|40.89|40.88|40.71|41.15|40.98|40.87|40.7|241
1732608900000|2024-11-26 08:15:00|40.89|40.72|40.49|40.32|40.93|40.76|40.48|40.31|291
1732609200000|2024-11-26 08:20:00|40.5|40.33|40.79|40.62|40.8|40.63|40.42|40.25|348
1732609500000|2024-11-26 08:25:00|40.8|40.63|40.38|40.21|40.82|40.65|40.37|40.2|236
1732609800000|2024-11-26 08:30:00|40.39|40.22|40.18|40.01|40.44|40.27|40.18|40.01|324
1732610100000|2024-11-26 08:35:00|40.19|40.02|40.24|40.07|40.31|40.14|40.11|39.94|273
1732610400000|2024-11-26 08:40:00|40.23|40.06|40.52|40.35|40.59|40.42|40.23|40.06|257
1732610700000|2024-11-26 08:45:00|40.51|40.34|40.35|40.18|40.58|40.41|40.28|40.11|264
1732611000000|2024-11-26 08:50:00|40.36|40.19|40.22|40.05|40.46|40.29|40.18|40.01|275
1732611300000|2024-11-26 08:55:00|40.21|40.04|40.43|40.26|40.43|40.26|40.13|39.96|296
1732611600000|2024-11-26 09:00:00|40.42|40.25|40.65|40.48|40.65|40.48|40.32|40.15|271
1732611900000|2024-11-26 09:05:00|40.66|40.49|40.53|40.36|40.81|40.64|40.48|40.31|290
1732612200000|2024-11-26 09:10:00|40.52|40.35|40.78|40.61|40.81|40.64|40.52|40.35|238
1732612500000|2024-11-26 09:15:00|40.77|40.6|40.6|40.43|40.77|40.6|40.55|40.38|311
1732612800000|2024-11-26 09:20:00|40.61|40.44|40.71|40.54|40.83|40.66|40.6|40.43|263
1732613100000|2024-11-26 09:25:00|40.7|40.53|40.83|40.66|40.96|40.79|40.67|40.5|237
1732613400000|2024-11-26 09:30:00|40.84|40.67|40.58|40.41|40.9|40.73|40.57|40.4|286
1732613700000|2024-11-26 09:35:00|40.59|40.42|40.56|40.39|40.59|40.42|40.38|40.21|277
1732614000000|2024-11-26 09:40:00|40.55|40.38|40.54|40.37|40.57|40.4|40.44|40.27|204
1732614300000|2024-11-26 09:45:00|40.53|40.36|40.23|40.06|40.53|40.36|40.14|39.97|269
1732614600000|2024-11-26 09:50:00|40.22|40.05|40.5|40.33|40.63|40.46|40.17|40|304
1732614900000|2024-11-26 09:55:00|40.51|40.34|40.71|40.54|40.75|40.58|40.51|40.34|213
1732615200000|2024-11-26 10:00:00|40.72|40.55|40.69|40.52|40.89|40.72|40.41|40.24|339
1732615500000|2024-11-26 10:05:00|40.7|40.53|40.49|40.32|40.76|40.59|40.48|40.31|92
1732615800000|2024-11-26 10:10:00|40.41|40.24|40.28|40.11|40.41|40.24|40.24|40.07|110
1732616100000|2024-11-26 10:15:00|40.29|40.12|40.12|39.95|40.35|40.18|40.05|39.88|288
1732616400000|2024-11-26 10:20:00|40.11|39.94|40.03|39.86|40.12|39.95|39.89|39.72|286
1732616700000|2024-11-26 10:25:00|40.04|39.87|40.37|40.2|40.37|40.2|39.99|39.82|246
1732617000000|2024-11-26 10:30:00|40.36|40.19|40.46|40.29|40.46|40.29|40.26|40.09|261
1732617300000|2024-11-26 10:35:00|40.45|40.28|40.26|40.09|40.48|40.31|40.16|39.99|269
1732617600000|2024-11-26 10:40:00|40.25|40.08|40.06|39.89|40.38|40.21|39.98|39.81|295
1732617900000|2024-11-26 10:45:00|40.03|39.86|39.9|39.73|40.16|39.99|39.78|39.61|418
1732618200000|2024-11-26 10:50:00|39.87|39.7|39.72|39.55|39.9|39.73|39.46|39.29|345
1732618500000|2024-11-26 10:55:00|39.73|39.56|39.45|39.28|39.73|39.56|39.45|39.28|282
1732618800000|2024-11-26 11:00:00|39.52|39.35|39.4|39.23|39.52|39.35|39.23|39.06|42
1732619100000|2024-11-26 11:05:00|39.41|39.24|39.91|39.74|39.93|39.76|39.36|39.19|334
1732619400000|2024-11-26 11:10:00|39.9|39.73|39.77|39.6|39.91|39.74|39.65|39.48|306
1732619700000|2024-11-26 11:15:00|39.78|39.61|39.41|39.24|39.86|39.69|39.35|39.18|335
1732620000000|2024-11-26 11:20:00|39.42|39.25|39.24|39.07|39.53|39.36|39.16|38.99|287
1732620300000|2024-11-26 11:25:00|39.25|39.08|38.8|38.63|39.31|39.14|38.76|38.59|303
1732620600000|2024-11-26 11:30:00|38.81|38.64|38.81|38.64|39.1|38.93|38.62|38.45|439
1732620900000|2024-11-26 11:35:00|38.82|38.65|38.89|38.72|39.14|38.97|38.78|38.61|365
1732621200000|2024-11-26 11:40:00|38.9|38.73|38.95|38.78|39.13|38.96|38.8|38.63|422
1732621500000|2024-11-26 11:45:00|38.97|38.8|39.43|39.26|39.44|39.27|38.93|38.76|320
1732621800000|2024-11-26 11:50:00|39.44|39.27|39.59|39.42|39.63|39.46|39.42|39.25|237
1732622100000|2024-11-26 11:55:00|39.58|39.41|40.15|39.98|40.17|40|39.53|39.36|293
1732622400000|2024-11-26 12:00:00|40.12|39.95|40.29|40.12|40.4|40.23|40.05|39.88|408
1732622700000|2024-11-26 12:05:00|40.3|40.13|40.62|40.45|40.65|40.48|40.27|40.1|346
1732623000000|2024-11-26 12:10:00|40.63|40.46|40.92|40.75|40.94|40.77|40.63|40.46|265
1732623300000|2024-11-26 12:15:00|40.91|40.74|40.9|40.73|41.1|40.93|40.87|40.7|347
1732623600000|2024-11-26 12:20:00|40.89|40.72|41.05|40.88|41.13|40.96|40.74|40.57|358
1732623900000|2024-11-26 12:25:00|41.04|40.87|41.08|40.91|41.16|40.99|40.98|40.81|303
1732624200000|2024-11-26 12:30:00|41.09|40.92|40.98|40.81|41.29|41.12|40.96|40.79|323
1732624500000|2024-11-26 12:35:00|40.99|40.82|41.33|41.16|41.39|41.22|40.8|40.63|359
1732624800000|2024-11-26 12:40:00|41.32|41.15|41.39|41.22|41.56|41.39|41.16|40.99|356
1732625100000|2024-11-26 12:45:00|41.38|41.21|41.18|41.01|41.42|41.25|41.17|41|418
1732625400000|2024-11-26 12:50:00|41.21|41.04|41.36|41.19|41.53|41.36|41.1|40.93|360
1732625700000|2024-11-26 12:55:00|41.37|41.2|41.95|41.78|41.96|41.79|41.35|41.18|250
1732626000000|2024-11-26 13:00:00|41.94|41.77|41.54|41.37|41.97|41.8|41.38|41.21|390
1732626300000|2024-11-26 13:05:00|41.53|41.36|41.69|41.52|41.83|41.66|41.49|41.32|333
1732626600000|2024-11-26 13:10:00|41.7|41.53|41.85|41.68|41.99|41.82|41.6|41.43|308
1732626900000|2024-11-26 13:15:00|41.84|41.67|42.11|41.94|42.14|41.97|41.71|41.54|393
1732627200000|2024-11-26 13:20:00|42.1|41.93|41.79|41.62|42.36|42.19|41.79|41.62|325
1732627500000|2024-11-26 13:25:00|41.8|41.63|41.67|41.5|41.87|41.7|41.62|41.45|324
1732627800000|2024-11-26 13:30:00|41.66|41.49|41.6|41.43|41.77|41.6|41.49|41.32|356
1732628100000|2024-11-26 13:35:00|41.61|41.44|41.76|41.59|41.85|41.68|41.59|41.42|377
1732628400000|2024-11-26 13:40:00|41.75|41.58|41.45|41.28|41.81|41.64|41.4|41.23|334
1732628700000|2024-11-26 13:45:00|41.46|41.29|41.83|41.66|41.89|41.72|41.46|41.29|292
1732629000000|2024-11-26 13:50:00|41.84|41.67|41.72|41.55|41.89|41.72|41.69|41.52|264
1732629300000|2024-11-26 13:55:00|41.71|41.54|41.55|41.38|41.77|41.6|41.49|41.32|206
1732629600000|2024-11-26 14:00:00|41.56|41.39|41.26|41.09|41.6|41.43|41.25|41.08|254
1732629900000|2024-11-26 14:05:00|41.25|41.08|41.23|41.06|41.26|41.09|41.08|40.91|262
1732630200000|2024-11-26 14:10:00|41.22|41.05|41.59|41.42|41.67|41.5|41.22|41.05|241
1732630500000|2024-11-26 14:15:00|41.6|41.43|41.56|41.39|41.68|41.51|41.46|41.29|295
1732630800000|2024-11-26 14:20:00|41.57|41.4|41.68|41.51|41.76|41.59|41.56|41.39|260
1732631100000|2024-11-26 14:25:00|41.67|41.5|41.46|41.29|41.67|41.5|41.43|41.26|223
1732631400000|2024-11-26 14:30:00|41.47|41.3|41.54|41.37|41.74|41.57|41.18|41.01|345
1732631700000|2024-11-26 14:35:00|41.53|41.36|41.94|41.77|41.94|41.77|41.48|41.31|281
1732632000000|2024-11-26 14:40:00|41.93|41.76|42.11|41.94|42.29|42.12|41.93|41.76|175
1732632300000|2024-11-26 14:45:00|42.1|41.93|42.49|42.32|42.49|42.32|42.09|41.92|250
1732632600000|2024-11-26 14:50:00|42.48|42.31|42.45|42.28|42.59|42.42|42.26|42.09|323
1732632900000|2024-11-26 14:55:00|42.44|42.27|42.07|41.9|42.48|42.31|42.07|41.9|309
1732633200000|2024-11-26 15:00:00|42.06|41.89|42.09|41.92|42.24|42.07|41.94|41.77|348
1732633500000|2024-11-26 15:05:00|42.1|41.93|41.94|41.77|42.14|41.97|41.88|41.71|333
1732633800000|2024-11-26 15:10:00|41.93|41.76|42.02|41.85|42.04|41.87|41.73|41.56|292
1732634100000|2024-11-26 15:15:00|42.01|41.84|41.58|41.41|42.01|41.84|41.57|41.4|303
1732634400000|2024-11-26 15:20:00|41.57|41.4|41.56|41.39|41.59|41.42|41.43|41.26|336
1732634700000|2024-11-26 15:25:00|41.55|41.38|41.66|41.49|41.66|41.49|41.39|41.22|276
1732635000000|2024-11-26 15:30:00|41.65|41.48|41.4|41.23|41.74|41.57|41.32|41.15|341
1732635300000|2024-11-26 15:35:00|41.39|41.22|41.69|41.52|41.72|41.55|41.39|41.22|241
1732635600000|2024-11-26 15:40:00|41.7|41.53|41.72|41.55|41.75|41.58|41.55|41.38|235
1732635900000|2024-11-26 15:45:00|41.71|41.54|41.59|41.42|41.75|41.58|41.57|41.4|277
1732636200000|2024-11-26 15:50:00|41.58|41.41|41.34|41.17|41.65|41.48|41.31|41.14|292
1732636500000|2024-11-26 15:55:00|41.35|41.18|41.13|40.96|41.37|41.2|41.13|40.96|245
1732636800000|2024-11-26 16:00:00|41.14|40.97|41.36|41.19|41.47|41.3|41.02|40.85|284
1732637100000|2024-11-26 16:05:00|41.37|41.2|41.57|41.4|41.69|41.52|41.36|41.19|259
1732637400000|2024-11-26 16:10:00|41.56|41.39|41.59|41.42|41.59|41.42|41.44|41.27|210
1732637700000|2024-11-26 16:15:00|41.58|41.41|41.9|41.73|41.91|41.74|41.56|41.39|216
1732638000000|2024-11-26 16:20:00|41.89|41.72|41.88|41.71|41.91|41.74|41.87|41.7|18
1732638300000|2024-11-26 16:25:00|42.09|41.92|42.29|42.12|42.36|42.19|42.08|41.91|264
1732638600000|2024-11-26 16:30:00|42.31|42.14|42.43|42.26|42.72|42.55|42.3|42.13|316
1732638900000|2024-11-26 16:35:00|42.44|42.27|42.25|42.08|42.48|42.31|42.16|41.99|350
1732639200000|2024-11-26 16:40:00|42.26|42.09|42.33|42.16|42.38|42.21|42.08|41.91|290
1732639500000|2024-11-26 16:45:00|42.34|42.17|42.14|41.97|42.41|42.24|42.05|41.88|293
1732639800000|2024-11-26 16:50:00|42.15|41.98|42.14|41.97|42.16|41.99|41.96|41.79|234
1732640100000|2024-11-26 16:55:00|42.13|41.96|42.22|42.05|42.26|42.09|42.09|41.92|224
1732640400000|2024-11-26 17:00:00|42.23|42.06|42.13|41.96|42.24|42.07|41.99|41.82|263
1732640700000|2024-11-26 17:05:00|42.15|41.98|41.86|41.69|42.17|42|41.85|41.68|245
1732641000000|2024-11-26 17:10:00|41.87|41.7|41.8|41.63|41.96|41.79|41.76|41.59|217
1732641300000|2024-11-26 17:15:00|41.79|41.62|42.04|41.87|42.05|41.88|41.74|41.57|175
1732641900000|2024-11-26 17:25:00|42.1|41.93|42.17|42|42.18|42.01|42.1|41.93|178
1732642200000|2024-11-26 17:30:00|42.16|41.99|42.34|42.17|42.36|42.19|42.12|41.95|231
1732642500000|2024-11-26 17:35:00|42.33|42.16|42.21|42.04|42.36|42.19|42.16|41.99|181
1732642800000|2024-11-26 17:40:00|42.2|42.03|42.06|41.89|42.21|42.04|42.06|41.89|112
1732643100000|2024-11-26 17:45:00|42.07|41.9|41.99|41.82|42.07|41.9|41.95|41.78|160
1732643400000|2024-11-26 17:50:00|42|41.83|42.27|42.1|42.27|42.1|41.99|41.82|169
1732643700000|2024-11-26 17:55:00|42.28|42.11|42.41|42.24|42.44|42.27|42.27|42.1|106
1732644000000|2024-11-26 18:00:00|42.42|42.25|42.15|41.98|42.49|42.32|42.14|41.97|238
1732644300000|2024-11-26 18:05:00|42.14|41.97|41.81|41.64|42.17|42|41.79|41.62|236
1732644600000|2024-11-26 18:10:00|41.8|41.63|41.61|41.44|41.82|41.65|41.54|41.37|185
1732644900000|2024-11-26 18:15:00|41.62|41.45|41.3|41.13|41.64|41.47|41.29|41.12|206
1732645200000|2024-11-26 18:20:00|41.29|41.12|41.42|41.25|41.56|41.39|41.21|41.04|276
1732645500000|2024-11-26 18:25:00|41.41|41.24|41.21|41.04|41.42|41.25|41.21|41.04|298
1732645800000|2024-11-26 18:30:00|41.2|41.03|41.06|40.89|41.25|41.08|41.03|40.86|351
1732646100000|2024-11-26 18:35:00|41.05|40.88|41.01|40.84|41.14|40.97|40.8|40.63|295
1732646400000|2024-11-26 18:40:00|41.02|40.85|41.49|41.32|41.62|41.45|40.95|40.78|345
1732646700000|2024-11-26 18:45:00|41.5|41.33|41.61|41.44|41.66|41.49|41.5|41.33|306
1732647000000|2024-11-26 18:50:00|41.62|41.45|41.78|41.61|41.87|41.7|41.58|41.41|279
1732647300000|2024-11-26 18:55:00|41.79|41.62|41.45|41.28|41.84|41.67|41.44|41.27|268
1732647600000|2024-11-26 19:00:00|41.44|41.27|41.57|41.4|41.59|41.42|41.31|41.14|389
1732647900000|2024-11-26 19:05:00|41.59|41.42|41.71|41.54|41.71|41.54|41.37|41.2|299
1732648200000|2024-11-26 19:10:00|41.73|41.56|41.67|41.5|41.85|41.68|41.52|41.35|289
1732648500000|2024-11-26 19:15:00|41.68|41.51|41.44|41.27|41.68|41.51|41.33|41.16|336
1732648800000|2024-11-26 19:20:00|41.43|41.26|41.28|41.11|41.52|41.35|41.21|41.04|352
1732649100000|2024-11-26 19:25:00|41.29|41.12|41.31|41.14|41.31|41.14|41.06|40.89|337
1732649400000|2024-11-26 19:30:00|41.3|41.13|41.47|41.3|41.53|41.36|41.13|40.96|275
1732649700000|2024-11-26 19:35:00|41.46|41.29|41.59|41.42|41.63|41.46|41.39|41.22|226
1732650000000|2024-11-26 19:40:00|41.58|41.41|41.46|41.29|41.58|41.41|41.35|41.18|212
1732650300000|2024-11-26 19:45:00|41.47|41.3|41.36|41.19|41.51|41.34|41.36|41.19|222
1732650600000|2024-11-26 19:50:00|41.35|41.18|41.34|41.17|41.4|41.23|41.28|41.11|217
1732650900000|2024-11-26 19:55:00|41.33|41.16|41.57|41.4|41.58|41.41|41.28|41.11|176
1732651200000|2024-11-26 20:00:00|41.56|41.39|41.64|41.47|41.98|41.81|41.51|41.34|306
1732651500000|2024-11-26 20:05:00|41.65|41.48|42.07|41.9|42.26|42.09|41.65|41.48|335
1732651800000|2024-11-26 20:10:00|42.06|41.89|42|41.83|42.16|41.99|41.9|41.73|266
1732652100000|2024-11-26 20:15:00|41.99|41.82|41.64|41.47|42.01|41.84|41.6|41.43|309
1732652400000|2024-11-26 20:20:00|41.65|41.48|41.56|41.39|41.69|41.52|41.49|41.32|288
1732652700000|2024-11-26 20:25:00|41.57|41.4|41.58|41.41|41.7|41.53|41.53|41.36|246
1732653000000|2024-11-26 20:30:00|41.57|41.4|41.66|41.49|41.78|41.61|41.4|41.23|267
1732653300000|2024-11-26 20:35:00|41.67|41.5|41.62|41.45|41.67|41.5|41.37|41.2|314
1732653600000|2024-11-26 20:40:00|41.63|41.46|41.93|41.76|41.94|41.77|41.6|41.43|222
1732653900000|2024-11-26 20:45:00|41.94|41.77|42.17|42|42.27|42.1|41.94|41.77|333
1732654200000|2024-11-26 20:50:00|42.16|41.99|42.51|42.34|42.58|42.41|42.16|41.99|255
1732654500000|2024-11-26 20:55:00|42.52|42.35|42.03|41.86|42.54|42.37|42.02|41.85|240
1732654800000|2024-11-26 21:00:00|42.02|41.85|42.21|42.04|42.36|42.19|41.83|41.66|332
1732655100000|2024-11-26 21:05:00|42.22|42.05|41.72|41.55|42.22|42.05|41.72|41.55|302
1732655400000|2024-11-26 21:10:00|41.73|41.56|41.81|41.64|41.85|41.68|41.61|41.44|262
1732655700000|2024-11-26 21:15:00|41.82|41.65|42.04|41.87|42.05|41.88|41.77|41.6|252
1732656000000|2024-11-26 21:20:00|42.05|41.88|42.31|42.14|42.33|42.16|42.04|41.87|231
1732656300000|2024-11-26 21:25:00|42.3|42.13|42.16|41.99|42.42|42.25|42.13|41.96|219
1732656600000|2024-11-26 21:30:00|42.15|41.98|41.99|41.82|42.23|42.06|41.96|41.79|255
1732656900000|2024-11-26 21:35:00|42.01|41.84|42.25|42.08|42.36|42.19|41.99|41.82|241
1732657200000|2024-11-26 21:40:00|42.24|42.07|42.24|42.07|42.29|42.12|42.18|42.01|164
1732657800000|2024-11-26 21:50:00|42.37|42.2|42.55|42.38|42.6|42.43|42.29|42.12|244
1732658100000|2024-11-26 21:55:00|42.54|42.37|42.42|42.25|42.56|42.39|42.42|42.25|221
1732658400000|2024-11-26 22:00:00|42.41|42.24|42.76|42.59|42.76|42.59|42.3|42.13|317
1732658700000|2024-11-26 22:05:00|42.74|42.57|43.04|42.87|43.04|42.87|42.65|42.48|274
1732659000000|2024-11-26 22:10:00|43.05|42.88|43.08|42.91|43.2|43.03|42.88|42.71|313
1732659300000|2024-11-26 22:15:00|43.09|42.92|43|42.83|43.13|42.96|42.8|42.63|268
1732659600000|2024-11-26 22:20:00|43.01|42.84|43.21|43.04|43.4|43.23|43|42.83|141
1732659900000|2024-11-26 22:25:00|43.22|43.05|43.34|43.17|43.44|43.27|43.2|43.03|176
1732660200000|2024-11-26 22:30:00|43.33|43.16|43.13|42.96|43.36|43.19|43.13|42.96|128
1732660500000|2024-11-26 22:35:00|43.12|42.95|43.08|42.91|43.23|43.06|43.03|42.86|102
1732660800000|2024-11-26 22:40:00|43.07|42.9|43.12|42.95|43.15|42.98|43|42.83|96
1732661100000|2024-11-26 22:45:00|43.11|42.94|43.19|43.02|43.34|43.17|43.11|42.94|90
1732661400000|2024-11-26 22:50:00|43.18|43.01|42.97|42.8|43.27|43.1|42.95|42.78|101
1732661700000|2024-11-26 22:55:00|42.96|42.79|42.76|42.59|42.99|42.82|42.72|42.55|110
1732662000000|2024-11-26 23:00:00|42.77|42.6|42.84|42.67|42.99|42.82|42.71|42.54|241
1732662300000|2024-11-26 23:05:00|42.83|42.66|43.06|42.89|43.13|42.96|42.72|42.55|239
1732662600000|2024-11-26 23:10:00|43.07|42.9|43.02|42.85|43.12|42.95|42.9|42.73|175
1732662900000|2024-11-26 23:15:00|43.03|42.86|42.82|42.65|43.09|42.92|42.79|42.62|245
1732663200000|2024-11-26 23:20:00|42.83|42.66|42.83|42.66|42.87|42.7|42.73|42.56|194
1732663500000|2024-11-26 23:25:00|42.82|42.65|42.47|42.3|42.82|42.65|42.46|42.29|187
1732663800000|2024-11-26 23:30:00|42.48|42.31|42.5|42.33|42.52|42.35|42.42|42.25|179
1732664100000|2024-11-26 23:35:00|42.51|42.34|42.57|42.4|42.62|42.45|42.49|42.32|165
1732664400000|2024-11-26 23:40:00|42.56|42.39|42.73|42.56|42.79|42.62|42.56|42.39|166
1732664700000|2024-11-26 23:45:00|42.72|42.55|42.73|42.56|42.78|42.61|42.65|42.48|187
1732665000000|2024-11-26 23:50:00|42.72|42.55|42.84|42.67|42.88|42.71|42.64|42.47|194
1732665300000|2024-11-26 23:55:00|42.83|42.66|42.83|42.66|42.94|42.77|42.81|42.64|127
1732665600000|2024-11-27 00:00:00|42.84|42.67|42.6|42.43|42.95|42.78|42.55|42.38|365
1732665900000|2024-11-27 00:05:00|42.59|42.42|43.08|42.91|43.08|42.91|42.59|42.42|361
1732666200000|2024-11-27 00:10:00|43.07|42.9|43.62|43.45|43.7|43.53|43.03|42.86|386
1732666500000|2024-11-27 00:15:00|43.61|43.44|43.21|43.04|43.62|43.45|43.03|42.86|378
1732666800000|2024-11-27 00:20:00|43.22|43.05|43.15|42.98|43.31|43.14|43.03|42.86|352
1732667100000|2024-11-27 00:25:00|43.16|42.99|42.98|42.81|43.16|42.99|42.97|42.8|289
1732667400000|2024-11-27 00:30:00|42.97|42.8|42.81|42.64|43.04|42.87|42.63|42.46|312
1732667700000|2024-11-27 00:35:00|42.83|42.66|42.63|42.46|42.84|42.67|42.59|42.42|272
1732668000000|2024-11-27 00:40:00|42.64|42.47|42.37|42.2|42.69|42.52|42.3|42.13|285
1732668300000|2024-11-27 00:45:00|42.38|42.21|42.53|42.36|42.64|42.47|42.3|42.13|295
1732668600000|2024-11-27 00:50:00|42.54|42.37|42.39|42.22|42.55|42.38|42.27|42.1|287
1732668900000|2024-11-27 00:55:00|42.4|42.23|42.24|42.07|42.4|42.23|42.12|41.95|300
1732669200000|2024-11-27 01:00:00|42.25|42.08|42.35|42.18|42.41|42.24|42.07|41.9|343
1732669500000|2024-11-27 01:05:00|42.36|42.19|42.26|42.09|42.44|42.27|42.17|42|381
1732669800000|2024-11-27 01:10:00|42.25|42.08|42.53|42.36|42.54|42.37|42.1|41.93|290
1732670100000|2024-11-27 01:15:00|42.54|42.37|42.77|42.6|42.93|42.76|42.53|42.36|231
1732670400000|2024-11-27 01:20:00|42.78|42.61|42.93|42.76|42.94|42.77|42.67|42.5|285
1732670700000|2024-11-27 01:25:00|42.94|42.77|42.73|42.56|42.95|42.78|42.51|42.34|318
1732671000000|2024-11-27 01:30:00|42.72|42.55|42.72|42.55|42.82|42.65|42.56|42.39|349
1732671300000|2024-11-27 01:35:00|42.73|42.56|42.77|42.6|42.88|42.71|42.64|42.47|242
1732671600000|2024-11-27 01:40:00|42.76|42.59|42.8|42.63|42.84|42.67|42.7|42.53|211
1732671900000|2024-11-27 01:45:00|42.81|42.64|43.13|42.96|43.14|42.97|42.8|42.63|283
1732672200000|2024-11-27 01:50:00|43.12|42.95|43.49|43.32|43.52|43.35|43.12|42.95|242
1732672500000|2024-11-27 01:55:00|43.48|43.31|43.41|43.24|43.54|43.37|43.4|43.23|205
1732672800000|2024-11-27 02:00:00|43.43|43.26|43.27|43.1|43.53|43.36|43.2|43.03|278
1732673100000|2024-11-27 02:05:00|43.26|43.09|43.07|42.9|43.31|43.14|42.99|42.82|271
1732673400000|2024-11-27 02:10:00|43.08|42.91|42.71|42.54|43.11|42.94|42.71|42.54|224
1732673700000|2024-11-27 02:15:00|42.7|42.53|42.59|42.42|42.72|42.55|42.54|42.37|319
1732674000000|2024-11-27 02:20:00|42.6|42.43|43.03|42.86|43.03|42.86|42.47|42.3|305
1732674300000|2024-11-27 02:25:00|43.04|42.87|43.12|42.95|43.18|43.01|43.02|42.85|246
1732674600000|2024-11-27 02:30:00|43.13|42.96|43.16|42.99|43.37|43.2|43.06|42.89|317
1732674900000|2024-11-27 02:35:00|43.15|42.98|43.26|43.09|43.38|43.21|43.11|42.94|333
1732675200000|2024-11-27 02:40:00|43.27|43.1|43.35|43.18|43.36|43.19|43.08|42.91|301
1732675500000|2024-11-27 02:45:00|43.36|43.19|43.33|43.16|43.43|43.26|43.23|43.06|252
1732675800000|2024-11-27 02:50:00|43.34|43.17|43.17|43|43.34|43.17|43.14|42.97|218
1732676100000|2024-11-27 02:55:00|43.18|43.01|43.13|42.96|43.21|43.04|43.06|42.89|196
1732676400000|2024-11-27 03:00:00|43.12|42.95|43.18|43.01|43.27|43.1|43.07|42.9|310
1732676700000|2024-11-27 03:05:00|43.19|43.02|42.93|42.76|43.19|43.02|42.89|42.72|211
1732677000000|2024-11-27 03:10:00|42.92|42.75|42.94|42.77|43.08|42.91|42.92|42.75|213
1732677300000|2024-11-27 03:15:00|42.95|42.78|42.86|42.69|43.01|42.84|42.77|42.6|269
1732677600000|2024-11-27 03:20:00|42.87|42.7|42.82|42.65|42.9|42.73|42.63|42.46|217
1732677900000|2024-11-27 03:25:00|42.81|42.64|42.72|42.55|42.85|42.68|42.68|42.51|167
1732678200000|2024-11-27 03:30:00|42.73|42.56|42.49|42.32|42.74|42.57|42.44|42.27|204
1732678500000|2024-11-27 03:35:00|42.48|42.31|42.58|42.41|42.65|42.48|42.47|42.3|193
1732678800000|2024-11-27 03:40:00|42.57|42.4|42.68|42.51|42.71|42.54|42.53|42.36|197
1732679100000|2024-11-27 03:45:00|42.69|42.52|42.56|42.39|42.73|42.56|42.54|42.37|192
1732679400000|2024-11-27 03:50:00|42.55|42.38|42.6|42.43|42.79|42.62|42.55|42.38|189
1732679700000|2024-11-27 03:55:00|42.61|42.44|42.61|42.44|42.7|42.53|42.58|42.41|206
1732680000000|2024-11-27 04:00:00|42.6|42.43|42.71|42.54|42.78|42.61|42.54|42.37|237
1732680300000|2024-11-27 04:05:00|42.72|42.55|42.96|42.79|43|42.83|42.72|42.55|221
1732680600000|2024-11-27 04:10:00|42.95|42.78|43.04|42.87|43.04|42.87|42.91|42.74|181
1732680900000|2024-11-27 04:15:00|43.05|42.88|43.48|43.31|43.52|43.35|42.99|42.82|197
1732681200000|2024-11-27 04:20:00|43.49|43.32|43.59|43.42|43.77|43.6|43.49|43.32|266
1732681500000|2024-11-27 04:25:00|43.58|43.41|43.33|43.16|43.67|43.5|43.3|43.13|208
1732681800000|2024-11-27 04:30:00|43.32|43.15|43.13|42.96|43.34|43.17|43.05|42.88|199
1732682100000|2024-11-27 04:35:00|43.14|42.97|42.99|42.82|43.14|42.97|42.81|42.64|267
1732682400000|2024-11-27 04:40:00|42.98|42.81|43.04|42.87|43.08|42.91|42.83|42.66|252
1732682700000|2024-11-27 04:45:00|43.05|42.88|43.06|42.89|43.13|42.96|43.03|42.86|204
1732683000000|2024-11-27 04:50:00|43.05|42.88|42.89|42.72|43.05|42.88|42.86|42.69|243
1732683300000|2024-11-27 04:55:00|42.9|42.73|42.96|42.79|43.04|42.87|42.87|42.7|194
1732683600000|2024-11-27 05:00:00|42.95|42.78|42.97|42.8|43.09|42.92|42.92|42.75|269
1732683900000|2024-11-27 05:05:00|42.96|42.79|42.79|42.62|42.97|42.8|42.63|42.46|230
1732684200000|2024-11-27 05:10:00|42.78|42.61|42.61|42.44|42.84|42.67|42.6|42.43|200
1732684500000|2024-11-27 05:15:00|42.62|42.45|42.53|42.36|42.65|42.48|42.45|42.28|264
1732684800000|2024-11-27 05:20:00|42.54|42.37|42.62|42.45|42.69|42.52|42.31|42.14|316
1732685100000|2024-11-27 05:25:00|42.63|42.46|42.62|42.45|42.67|42.5|42.52|42.35|226
1732685400000|2024-11-27 05:30:00|42.63|42.46|42.86|42.69|42.88|42.71|42.6|42.43|184
1732685700000|2024-11-27 05:35:00|42.85|42.68|43.05|42.88|43.06|42.89|42.85|42.68|156
1732686000000|2024-11-27 05:40:00|43.06|42.89|43.11|42.94|43.27|43.1|43.06|42.89|178
1732686300000|2024-11-27 05:45:00|43.07|42.9|42.98|42.81|43.13|42.96|42.97|42.8|166
1732686600000|2024-11-27 05:50:00|42.96|42.79|43.08|42.91|43.08|42.91|42.88|42.71|197
1732686900000|2024-11-27 05:55:00|43.07|42.9|43.02|42.85|43.07|42.9|42.91|42.74|177
1732687200000|2024-11-27 06:00:00|43.08|42.91|43.01|42.84|43.1|42.93|42.91|42.74|203
1732687500000|2024-11-27 06:05:00|43|42.83|42.96|42.79|43|42.83|42.88|42.71|183
1732687800000|2024-11-27 06:10:00|42.95|42.78|43.16|42.99|43.25|43.08|42.94|42.77|205
1732688100000|2024-11-27 06:15:00|43.17|43|43.14|42.97|43.32|43.15|43.06|42.89|250
1732688400000|2024-11-27 06:20:00|43.13|42.96|43.25|43.08|43.26|43.09|43.08|42.91|227
1732688700000|2024-11-27 06:25:00|43.24|43.07|43.09|42.92|43.24|43.07|42.97|42.8|199
1732689000000|2024-11-27 06:30:00|43.1|42.93|42.95|42.78|43.12|42.95|42.95|42.78|195
1732689300000|2024-11-27 06:35:00|42.94|42.77|43.09|42.92|43.2|43.03|42.81|42.64|235
1732689600000|2024-11-27 06:40:00|43.08|42.91|43.02|42.85|43.13|42.96|42.96|42.79|231
1732689900000|2024-11-27 06:45:00|43.01|42.84|42.67|42.5|43.01|42.84|42.65|42.48|189
1732690200000|2024-11-27 06:50:00|42.68|42.51|42.49|42.32|42.75|42.58|42.46|42.29|181
1732690500000|2024-11-27 06:55:00|42.5|42.33|42.5|42.33|42.53|42.36|42.45|42.28|192
1732690800000|2024-11-27 07:00:00|42.51|42.34|42.63|42.46|42.71|42.54|42.46|42.29|224
1732691100000|2024-11-27 07:05:00|42.64|42.47|42.91|42.74|42.94|42.77|42.61|42.44|196
1732691400000|2024-11-27 07:10:00|42.9|42.73|42.77|42.6|42.9|42.73|42.72|42.55|214
1732691700000|2024-11-27 07:15:00|42.76|42.59|42.87|42.7|42.89|42.72|42.69|42.52|202
1732692000000|2024-11-27 07:20:00|42.88|42.71|42.87|42.7|42.96|42.79|42.8|42.63|160
1732692300000|2024-11-27 07:25:00|42.86|42.69|42.8|42.63|42.96|42.79|42.7|42.53|185
1732692600000|2024-11-27 07:30:00|42.81|42.64|43.16|42.99|43.16|42.99|42.79|42.62|181
1732692900000|2024-11-27 07:35:00|43.15|42.98|43.16|42.99|43.2|43.03|43.12|42.95|132
1732693200000|2024-11-27 07:40:00|43.17|43|43.15|42.98|43.17|43|43.06|42.89|148
1732693500000|2024-11-27 07:45:00|43.14|42.97|43.24|43.07|43.25|43.08|43|42.83|204
1732693800000|2024-11-27 07:50:00|43.23|43.06|43.42|43.25|43.56|43.39|43.21|43.04|183
1732694100000|2024-11-27 07:55:00|43.41|43.24|43.38|43.21|43.49|43.32|43.37|43.2|200
1732694400000|2024-11-27 08:00:00|43.39|43.22|43.13|42.96|43.4|43.23|42.98|42.81|360
1732694700000|2024-11-27 08:05:00|43.11|42.94|43.14|42.97|43.22|43.05|43.03|42.86|249
1732695000000|2024-11-27 08:10:00|43.13|42.96|43.03|42.86|43.23|43.06|43|42.83|233
1732695300000|2024-11-27 08:15:00|43.05|42.88|43.32|43.15|43.36|43.19|43|42.83|239
1732695600000|2024-11-27 08:20:00|43.31|43.14|43.17|43|43.37|43.2|43.17|43|239
1732695900000|2024-11-27 08:25:00|43.18|43.01|43.19|43.02|43.21|43.04|43.07|42.9|183
1732696200000|2024-11-27 08:30:00|43.16|42.99|43.29|43.12|43.49|43.32|43.14|42.97|212
1732696500000|2024-11-27 08:35:00|43.28|43.11|43.38|43.21|43.41|43.24|43.17|43|202
1732696800000|2024-11-27 08:40:00|43.37|43.2|43.29|43.12|43.46|43.29|43.24|43.07|141
1732697100000|2024-11-27 08:45:00|43.31|43.14|43.29|43.12|43.36|43.19|43.21|43.04|212
1732697400000|2024-11-27 08:50:00|43.28|43.11|43.44|43.27|43.54|43.37|43.14|42.97|236
1732697700000|2024-11-27 08:55:00|43.43|43.26|43.5|43.33|43.63|43.46|43.43|43.26|186
1732698000000|2024-11-27 09:00:00|43.51|43.34|43.2|43.03|43.56|43.39|43.2|43.03|157
1732698300000|2024-11-27 09:05:00|43.19|43.02|43.12|42.95|43.34|43.17|43.1|42.93|121
1732698600000|2024-11-27 09:10:00|43.13|42.96|43.11|42.94|43.21|43.04|43.11|42.94|97
1732698900000|2024-11-27 09:15:00|43.12|42.95|43.26|43.09|43.27|43.1|43.09|42.92|130
1732699200000|2024-11-27 09:20:00|43.27|43.1|43.24|43.07|43.28|43.11|43.09|42.92|162
1732699500000|2024-11-27 09:25:00|43.25|43.08|43.42|43.25|43.47|43.3|43.23|43.06|116
1732699800000|2024-11-27 09:30:00|43.41|43.24|43.07|42.9|43.43|43.26|43.03|42.86|220
1732700100000|2024-11-27 09:35:00|43.08|42.91|43.23|43.06|43.24|43.07|43.08|42.91|141
1732700400000|2024-11-27 09:40:00|43.24|43.07|43.33|43.16|43.34|43.17|43.15|42.98|129
1732700700000|2024-11-27 09:45:00|43.32|43.15|43.56|43.39|43.56|43.39|43.19|43.02|176
1732701000000|2024-11-27 09:50:00|43.55|43.38|43.65|43.48|43.67|43.5|43.48|43.31|119
1732701300000|2024-11-27 09:55:00|43.64|43.47|43.79|43.62|43.84|43.67|43.64|43.47|186
1732701600000|2024-11-27 10:00:00|43.8|43.63|43.88|43.71|43.88|43.71|43.71|43.54|138
1732701900000|2024-11-27 10:05:00|43.89|43.72|43.74|43.57|43.96|43.79|43.74|43.57|169
1732702200000|2024-11-27 10:10:00|43.73|43.56|43.67|43.5|43.81|43.64|43.67|43.5|182
1732702500000|2024-11-27 10:15:00|43.67|43.5|43.72|43.55|43.78|43.61|43.58|43.41|141
1732702800000|2024-11-27 10:20:00|43.73|43.56|44.02|43.85|44.02|43.85|43.72|43.55|272
1732703100000|2024-11-27 10:25:00|44|43.83|43.95|43.78|44.02|43.85|43.88|43.71|273
1732703400000|2024-11-27 10:30:00|43.96|43.79|44.15|43.98|44.15|43.98|43.93|43.76|250
1732703700000|2024-11-27 10:35:00|44.16|43.99|44.45|44.28|44.46|44.29|44.14|43.97|202
1732704000000|2024-11-27 10:40:00|44.44|44.27|44.49|44.32|44.5|44.33|44.37|44.2|232
1732704300000|2024-11-27 10:45:00|44.48|44.31|44.28|44.11|44.57|44.4|44.23|44.06|296
1732704600000|2024-11-27 10:50:00|44.29|44.12|44.04|43.87|44.32|44.15|43.89|43.72|289
1732704900000|2024-11-27 10:55:00|44.05|43.88|44.04|43.87|44.16|43.99|44.01|43.84|229
1732705200000|2024-11-27 11:00:00|44.02|43.85|43.73|43.56|44.04|43.87|43.73|43.56|218
1732705500000|2024-11-27 11:05:00|43.74|43.57|43.73|43.56|43.82|43.65|43.67|43.5|143
1732705800000|2024-11-27 11:10:00|43.74|43.57|43.77|43.6|43.82|43.65|43.7|43.53|180
1732706100000|2024-11-27 11:15:00|43.68|43.51|43.53|43.36|43.68|43.51|43.43|43.26|164
1732706400000|2024-11-27 11:20:00|43.52|43.35|43.56|43.39|43.61|43.44|43.49|43.32|250
1732706700000|2024-11-27 11:25:00|43.55|43.38|43.69|43.52|43.78|43.61|43.53|43.36|207
1732707000000|2024-11-27 11:30:00|43.67|43.5|43.87|43.7|43.88|43.71|43.57|43.4|193
1732707300000|2024-11-27 11:35:00|43.88|43.71|43.46|43.29|43.88|43.71|43.44|43.27|336
1732707600000|2024-11-27 11:40:00|43.45|43.28|43.42|43.25|43.54|43.37|43.39|43.22|247
1732707900000|2024-11-27 11:45:00|43.43|43.26|43.57|43.4|43.57|43.4|43.3|43.13|247
1732708200000|2024-11-27 11:50:00|43.56|43.39|43.6|43.43|43.62|43.45|43.55|43.38|72
1732708500000|2024-11-27 11:55:00|43.57|43.4|43.57|43.4|43.58|43.41|43.55|43.38|13
1732708800000|2024-11-27 12:00:00|43.56|43.39|43.34|43.17|43.56|43.39|43.32|43.15|227
1732709100000|2024-11-27 12:05:00|43.33|43.16|42.99|42.82|43.38|43.21|42.99|42.82|124
1732709400000|2024-11-27 12:10:00|42.97|42.8|42.96|42.79|43.04|42.87|42.91|42.74|98
1732710000000|2024-11-27 12:20:00|43.01|42.84|42.77|42.6|43.07|42.9|42.75|42.58|229
1732710300000|2024-11-27 12:25:00|42.76|42.59|42.51|42.34|42.78|42.61|42.51|42.34|225
1732710600000|2024-11-27 12:30:00|42.5|42.33|42.58|42.41|42.65|42.48|42.48|42.31|267
1732710900000|2024-11-27 12:35:00|42.6|42.43|42.55|42.38|42.61|42.44|42.46|42.29|207
1732711200000|2024-11-27 12:40:00|42.54|42.37|42.67|42.5|42.76|42.59|42.54|42.37|147
1732711500000|2024-11-27 12:45:00|42.66|42.49|42.79|42.62|42.88|42.71|42.64|42.47|178
1732711800000|2024-11-27 12:50:00|42.78|42.61|42.73|42.56|42.91|42.74|42.73|42.56|217
1732712100000|2024-11-27 12:55:00|42.74|42.57|42.81|42.64|42.89|42.72|42.56|42.39|230
1732712400000|2024-11-27 13:00:00|42.8|42.63|43.07|42.9|43.08|42.91|42.66|42.49|272
1732712700000|2024-11-27 13:05:00|43.06|42.89|42.95|42.78|43.07|42.9|42.83|42.66|293
1732713000000|2024-11-27 13:10:00|42.96|42.79|43.12|42.95|43.21|43.04|42.91|42.74|246
1732713300000|2024-11-27 13:15:00|43.13|42.96|43.02|42.85|43.25|43.08|43.01|42.84|258
1732713600000|2024-11-27 13:20:00|43.03|42.86|43.01|42.84|43.08|42.91|42.9|42.73|235
1732713900000|2024-11-27 13:25:00|43.02|42.85|43.23|43.06|43.23|43.06|42.84|42.67|257
1732714200000|2024-11-27 13:30:00|43.24|43.07|43.08|42.91|43.29|43.12|43.08|42.91|25
1732714500000|2024-11-27 13:35:00|43.09|42.92|43.18|43.01|43.39|43.22|43.06|42.89|246
1732714800000|2024-11-27 13:40:00|43.17|43|42.99|42.82|43.18|43.01|42.92|42.75|284
1732715100000|2024-11-27 13:45:00|42.98|42.81|42.91|42.74|43.03|42.86|42.82|42.65|297
1732715400000|2024-11-27 13:50:00|42.92|42.75|43.01|42.84|43.08|42.91|42.9|42.73|247
1732715700000|2024-11-27 13:55:00|43.02|42.85|43.34|43.17|43.36|43.19|43.01|42.84|205
1732716000000|2024-11-27 14:00:00|43.35|43.18|43.49|43.32|43.51|43.34|43.21|43.04|296
1732716300000|2024-11-27 14:05:00|43.5|43.33|43.35|43.18|43.7|43.53|43.28|43.11|291
1732716600000|2024-11-27 14:10:00|43.36|43.19|43.43|43.26|43.45|43.28|43.25|43.08|266
1732716900000|2024-11-27 14:15:00|43.42|43.25|43.38|43.21|43.55|43.38|43.33|43.16|292
1732717200000|2024-11-27 14:20:00|43.39|43.22|43.28|43.11|43.51|43.34|43.27|43.1|249
1732717500000|2024-11-27 14:25:00|43.27|43.1|43.32|43.15|43.38|43.21|43.13|42.96|243
1732717800000|2024-11-27 14:30:00|43.33|43.16|43.49|43.32|43.51|43.34|43.12|42.95|259
1732718100000|2024-11-27 14:35:00|43.48|43.31|43.75|43.58|43.91|43.74|43.28|43.11|349
1732718400000|2024-11-27 14:40:00|43.76|43.59|43.72|43.55|43.87|43.7|43.68|43.51|271
1732718700000|2024-11-27 14:45:00|43.71|43.54|43.48|43.31|43.73|43.56|43.36|43.19|264
1732719000000|2024-11-27 14:50:00|43.49|43.32|43.52|43.35|43.62|43.45|43.39|43.22|225
1732719300000|2024-11-27 14:55:00|43.51|43.34|43.7|43.53|43.73|43.56|43.47|43.3|221
1732719600000|2024-11-27 15:00:00|43.69|43.52|43.48|43.31|43.71|43.54|43.35|43.18|304
1732719900000|2024-11-27 15:05:00|43.47|43.3|43.71|43.54|43.82|43.65|43.36|43.19|259
1732720200000|2024-11-27 15:10:00|43.72|43.55|43.71|43.54|43.99|43.82|43.62|43.45|341
1732720500000|2024-11-27 15:15:00|43.7|43.53|44|43.83|44.01|43.84|43.64|43.47|418
1732720800000|2024-11-27 15:20:00|43.99|43.82|43.65|43.48|44.05|43.88|43.56|43.39|312
1732721100000|2024-11-27 15:25:00|43.64|43.47|43.95|43.78|43.96|43.79|43.53|43.36|348
1732721400000|2024-11-27 15:30:00|43.96|43.79|44.15|43.98|44.18|44.01|43.9|43.73|293
1732721700000|2024-11-27 15:35:00|44.14|43.97|43.91|43.74|44.21|44.04|43.88|43.71|370
1732722000000|2024-11-27 15:40:00|43.9|43.73|44.09|43.92|44.15|43.98|43.86|43.69|321
1732722300000|2024-11-27 15:45:00|44.1|43.93|44.09|43.92|44.26|44.09|43.96|43.79|373
1732722600000|2024-11-27 15:50:00|44.11|43.94|44.03|43.86|44.24|44.07|43.99|43.82|293
1732722900000|2024-11-27 15:55:00|44.04|43.87|43.85|43.68|44.07|43.9|43.83|43.66|239
1732723200000|2024-11-27 16:00:00|43.86|43.69|43.63|43.46|43.95|43.78|43.63|43.46|229
1732723500000|2024-11-27 16:05:00|43.62|43.45|43.64|43.47|43.75|43.58|43.5|43.33|269
1732723800000|2024-11-27 16:10:00|43.63|43.46|43.61|43.44|43.75|43.58|43.53|43.36|244
1732724100000|2024-11-27 16:15:00|43.59|43.42|43.66|43.49|43.7|43.53|43.55|43.38|134
1732724400000|2024-11-27 16:20:00|43.64|43.47|43.51|43.34|43.77|43.6|43.51|43.34|98
1732724700000|2024-11-27 16:25:00|43.52|43.35|43.41|43.24|43.61|43.44|43.41|43.24|117
1732725000000|2024-11-27 16:30:00|43.4|43.23|43.77|43.6|43.81|43.64|43.39|43.22|163
1732725300000|2024-11-27 16:35:00|43.79|43.62|43.84|43.67|43.85|43.68|43.75|43.58|35
1732725600000|2024-11-27 16:40:00|43.74|43.57|43.5|43.33|43.74|43.57|43.45|43.28|89
1732725900000|2024-11-27 16:45:00|43.51|43.34|43.26|43.09|43.52|43.35|43.21|43.04|174
1732726200000|2024-11-27 16:50:00|43.27|43.1|43.04|42.87|43.3|43.13|42.96|42.79|161
1732726500000|2024-11-27 16:55:00|43.05|42.88|42.93|42.76|43.06|42.89|42.77|42.6|147
1732726800000|2024-11-27 17:00:00|42.92|42.75|43.1|42.93|43.11|42.94|42.87|42.7|216
1732727100000|2024-11-27 17:05:00|43.11|42.94|43.21|43.04|43.25|43.08|43.01|42.84|260
1732727400000|2024-11-27 17:10:00|43.2|43.03|43.51|43.34|43.54|43.37|43.2|43.03|185
1732727700000|2024-11-27 17:15:00|43.5|43.33|43.58|43.41|43.59|43.42|43.4|43.23|163
1732728000000|2024-11-27 17:20:00|43.59|43.42|43.58|43.41|43.67|43.5|43.51|43.34|142
1732728300000|2024-11-27 17:25:00|43.57|43.4|43.36|43.19|43.66|43.49|43.31|43.14|200
1732728600000|2024-11-27 17:30:00|43.37|43.2|43.43|43.26|43.47|43.3|43.32|43.15|77
1732728900000|2024-11-27 17:35:00|43.44|43.27|43.53|43.36|43.62|43.45|43.44|43.27|111
1732729200000|2024-11-27 17:40:00|43.54|43.37|43.4|43.23|43.66|43.49|43.39|43.22|149
1732729500000|2024-11-27 17:45:00|43.38|43.21|43.41|43.24|43.52|43.35|43.38|43.21|118
1732729800000|2024-11-27 17:50:00|43.42|43.25|43.48|43.31|43.55|43.38|43.41|43.24|121
1732730100000|2024-11-27 17:55:00|43.49|43.32|43.41|43.24|43.5|43.33|43.34|43.17|122
1732730400000|2024-11-27 18:00:00|43.42|43.25|43.42|43.25|43.49|43.32|43.37|43.2|112
1732730700000|2024-11-27 18:05:00|43.41|43.24|43.29|43.12|43.44|43.27|43.16|42.99|123
1732731000000|2024-11-27 18:10:00|43.3|43.13|43.34|43.17|43.45|43.28|43.26|43.09|102
1732731300000|2024-11-27 18:15:00|43.36|43.19|43.42|43.25|43.44|43.27|43.31|43.14|151
1732731600000|2024-11-27 18:20:00|43.41|43.24|43.22|43.05|43.41|43.24|43.2|43.03|161
1732731900000|2024-11-27 18:25:00|43.23|43.06|43.21|43.04|43.28|43.11|43.13|42.96|92
1732732200000|2024-11-27 18:30:00|43.2|43.03|43.14|42.97|43.31|43.14|43.11|42.94|118
1732732500000|2024-11-27 18:35:00|43.15|42.98|43.33|43.16|43.37|43.2|43.15|42.98|125
1732732800000|2024-11-27 18:40:00|43.32|43.15|43.28|43.11|43.36|43.19|43.27|43.1|109
1732733100000|2024-11-27 18:45:00|43.29|43.12|43.31|43.14|43.32|43.15|43.21|43.04|99
1732733400000|2024-11-27 18:50:00|43.32|43.15|43.2|43.03|43.33|43.16|43.18|43.01|69
1732733700000|2024-11-27 18:55:00|43.21|43.04|43.14|42.97|43.24|43.07|43.13|42.96|101
1732734000000|2024-11-27 19:00:00|43.15|42.98|43.26|43.09|43.28|43.11|43.08|42.91|120
1732734300000|2024-11-27 19:05:00|43.25|43.08|43.24|43.07|43.3|43.13|43.16|42.99|100
1732734600000|2024-11-27 19:10:00|43.23|43.06|43.24|43.07|43.34|43.17|43.22|43.05|92
1732734900000|2024-11-27 19:15:00|43.25|43.08|43.22|43.05|43.28|43.11|43.15|42.98|109
1732735200000|2024-11-27 19:20:00|43.24|43.07|43.26|43.09|43.34|43.17|43.2|43.03|107
1732735500000|2024-11-27 19:25:00|43.27|43.1|43.33|43.16|43.34|43.17|43.2|43.03|107
1732735800000|2024-11-27 19:30:00|43.32|43.15|43.33|43.16|43.37|43.2|43.26|43.09|90
1732736100000|2024-11-27 19:35:00|43.32|43.15|43.38|43.21|43.39|43.22|43.19|43.02|105
1732736400000|2024-11-27 19:40:00|43.36|43.19|43.33|43.16|43.47|43.3|43.32|43.15|84
1732736700000|2024-11-27 19:45:00|43.32|43.15|43.28|43.11|43.33|43.16|43.19|43.02|75
1732737000000|2024-11-27 19:50:00|43.27|43.1|43.31|43.14|43.31|43.14|43.18|43.01|65
1732737300000|2024-11-27 19:55:00|43.3|43.13|43.29|43.12|43.37|43.2|43.26|43.09|92
1732737600000|2024-11-27 20:00:00|43.28|43.11|43.56|43.39|43.6|43.43|43.27|43.1|114
1732737900000|2024-11-27 20:05:00|43.57|43.4|43.58|43.41|43.64|43.47|43.51|43.34|99
1732738200000|2024-11-27 20:10:00|43.57|43.4|43.64|43.47|43.67|43.5|43.57|43.4|98
1732738500000|2024-11-27 20:15:00|43.63|43.46|43.8|43.63|43.82|43.65|43.63|43.46|136
1732738800000|2024-11-27 20:20:00|43.81|43.64|43.83|43.66|43.87|43.7|43.71|43.54|135
1732739100000|2024-11-27 20:25:00|43.84|43.67|43.85|43.68|43.92|43.75|43.83|43.66|114
1732739400000|2024-11-27 20:30:00|43.84|43.67|43.89|43.72|43.92|43.75|43.7|43.53|171
1732739700000|2024-11-27 20:35:00|43.88|43.71|43.76|43.59|43.88|43.71|43.61|43.44|147
1732740000000|2024-11-27 20:40:00|43.75|43.58|43.82|43.65|43.89|43.72|43.71|43.54|157
1732740300000|2024-11-27 20:45:00|43.81|43.64|43.57|43.4|43.81|43.64|43.55|43.38|150
1732740600000|2024-11-27 20:50:00|43.56|43.39|43.36|43.19|43.59|43.42|43.28|43.11|154
1732740900000|2024-11-27 20:55:00|43.37|43.2|43.44|43.27|43.46|43.29|43.34|43.17|177
1732741200000|2024-11-27 21:00:00|43.45|43.28|43.57|43.4|43.58|43.41|43.43|43.26|205
1732741500000|2024-11-27 21:05:00|43.56|43.39|43.54|43.37|43.57|43.4|43.35|43.18|187
1732741800000|2024-11-27 21:10:00|43.57|43.4|43.43|43.26|43.57|43.4|43.4|43.23|153
1732742100000|2024-11-27 21:15:00|43.44|43.27|43.33|43.16|43.44|43.27|43.29|43.12|123
1732742400000|2024-11-27 21:20:00|43.32|43.15|43.24|43.07|43.35|43.18|43.22|43.05|141
1732742700000|2024-11-27 21:25:00|43.23|43.06|43.21|43.04|43.23|43.06|43.09|42.92|187
1732743000000|2024-11-27 21:30:00|43.2|43.03|43.48|43.31|43.48|43.31|43.13|42.96|139
1732743300000|2024-11-27 21:35:00|43.49|43.32|43.54|43.37|43.55|43.38|43.43|43.26|109
1732743600000|2024-11-27 21:40:00|43.55|43.38|43.64|43.47|43.66|43.49|43.55|43.38|112
1732743900000|2024-11-27 21:45:00|43.63|43.46|43.52|43.35|43.63|43.46|43.5|43.33|82
1732744200000|2024-11-27 21:50:00|43.53|43.36|43.4|43.23|43.55|43.38|43.38|43.21|150
1732744500000|2024-11-27 21:55:00|43.42|43.25|43.62|43.45|43.62|43.45|43.42|43.25|91
1732744800000|2024-11-27 22:00:00|43.6|43.43|43.67|43.5|43.72|43.55|43.58|43.41|97
1732745100000|2024-11-27 22:05:00|43.68|43.51|43.55|43.38|43.76|43.59|43.53|43.36|158
1732745400000|2024-11-27 22:10:00|43.56|43.39|43.57|43.4|43.58|43.41|43.47|43.3|129
1732745700000|2024-11-27 22:15:00|43.56|43.39|43.55|43.38|43.67|43.5|43.46|43.29|153
1732746000000|2024-11-27 22:20:00|43.56|43.39|43.84|43.67|43.85|43.68|43.56|43.39|104
1732746300000|2024-11-27 22:25:00|43.85|43.68|44.09|43.92|44.09|43.92|43.84|43.67|138
1732746600000|2024-11-27 22:30:00|44.1|43.93|44.27|44.1|44.28|44.11|44.08|43.91|123
1732746900000|2024-11-27 22:35:00|44.26|44.09|44.06|43.89|44.35|44.18|44.06|43.89|134
1732747200000|2024-11-27 22:40:00|44.05|43.88|43.93|43.76|44.06|43.89|43.91|43.74|72
1732747500000|2024-11-27 22:45:00|43.94|43.77|43.78|43.61|43.94|43.77|43.76|43.59|59
1732747800000|2024-11-27 22:50:00|43.77|43.6|43.95|43.78|43.96|43.79|43.75|43.58|100
1732748100000|2024-11-27 22:55:00|43.94|43.77|44.06|43.89|44.1|43.93|43.91|43.74|69
1732748400000|2024-11-27 23:00:00|44.07|43.9|44.01|43.84|44.14|43.97|43.95|43.78|165
1732748700000|2024-11-27 23:05:00|44.02|43.85|43.99|43.82|44.12|43.95|43.99|43.82|136
1732749000000|2024-11-27 23:10:00|43.98|43.81|43.83|43.66|44.09|43.92|43.8|43.63|202
1732749300000|2024-11-27 23:15:00|43.84|43.67|43.63|43.46|44|43.83|43.61|43.44|228
1732749600000|2024-11-27 23:20:00|43.64|43.47|43.69|43.52|43.81|43.64|43.62|43.45|172
1732749900000|2024-11-27 23:25:00|43.7|43.53|43.73|43.56|43.75|43.58|43.69|43.52|17
1732750200000|2024-11-27 23:30:00|43.79|43.62|43.86|43.69|43.94|43.77|43.76|43.59|125
1732750500000|2024-11-27 23:35:00|43.85|43.68|43.91|43.74|44.11|43.94|43.77|43.6|259
1732750800000|2024-11-27 23:40:00|43.92|43.75|44.23|44.06|44.23|44.06|43.82|43.65|267
1732751100000|2024-11-27 23:45:00|44.25|44.08|44.02|43.85|44.25|44.08|43.91|43.74|167
1732751400000|2024-11-27 23:50:00|44.03|43.86|44.07|43.9|44.1|43.93|43.97|43.8|137
1732751700000|2024-11-27 23:55:00|44.06|43.89|43.9|43.73|44.09|43.92|43.88|43.71|122
1732752000000|2024-11-28 00:00:00|43.89|43.72|43.66|43.49|43.95|43.78|43.48|43.31|310
1732752300000|2024-11-28 00:05:00|43.68|43.51|43.53|43.36|43.71|43.54|43.47|43.3|297
1732752600000|2024-11-28 00:10:00|43.54|43.37|43.56|43.39|43.68|43.51|43.37|43.2|313
1732752900000|2024-11-28 00:15:00|43.55|43.38|43.56|43.39|43.57|43.4|43.35|43.18|301
1732753200000|2024-11-28 00:20:00|43.55|43.38|43.63|43.46|43.66|43.49|43.28|43.11|210
1732753500000|2024-11-28 00:25:00|43.62|43.45|43.43|43.26|43.65|43.48|43.36|43.19|158
1732753800000|2024-11-28 00:30:00|43.42|43.25|43.5|43.33|43.5|43.33|43.31|43.14|231
1732754100000|2024-11-28 00:35:00|43.51|43.34|43.66|43.49|43.66|43.49|43.48|43.31|173
1732754400000|2024-11-28 00:40:00|43.67|43.5|43.73|43.56|43.78|43.61|43.6|43.43|180
1732754700000|2024-11-28 00:45:00|43.74|43.57|43.72|43.55|43.94|43.77|43.72|43.55|208
1732755000000|2024-11-28 00:50:00|43.71|43.54|43.85|43.68|43.87|43.7|43.68|43.51|221
1732755300000|2024-11-28 00:55:00|43.86|43.69|43.91|43.74|43.97|43.8|43.84|43.67|215
1732755600000|2024-11-28 01:00:00|43.92|43.75|43.74|43.57|43.92|43.75|43.68|43.51|220
1732755900000|2024-11-28 01:05:00|43.73|43.56|43.76|43.59|43.94|43.77|43.66|43.49|246
1732756200000|2024-11-28 01:10:00|43.77|43.6|43.96|43.79|43.98|43.81|43.75|43.58|245
1732756500000|2024-11-28 01:15:00|43.97|43.8|44.13|43.96|44.21|44.04|43.96|43.79|257
1732756800000|2024-11-28 01:20:00|44.12|43.95|44.02|43.85|44.13|43.96|43.95|43.78|181
1732757100000|2024-11-28 01:25:00|44.03|43.86|43.99|43.82|44.12|43.95|43.93|43.76|180
1732757400000|2024-11-28 01:30:00|43.98|43.81|44.02|43.85|44.05|43.88|43.83|43.66|191
1732757700000|2024-11-28 01:35:00|44.03|43.86|44.14|43.97|44.22|44.05|44.03|43.86|187
1732758000000|2024-11-28 01:40:00|44.12|43.95|44.17|44|44.26|44.09|44.12|43.95|43
1732758300000|2024-11-28 01:45:00|44.16|43.99|44.16|43.99|44.2|44.03|44.05|43.88|261
1732758600000|2024-11-28 01:50:00|44.15|43.98|44.05|43.88|44.24|44.07|44.05|43.88|200
1732758900000|2024-11-28 01:55:00|44.04|43.87|44.13|43.96|44.13|43.96|43.95|43.78|202
1732759200000|2024-11-28 02:00:00|44.12|43.95|43.87|43.7|44.16|43.99|43.87|43.7|185
1732759500000|2024-11-28 02:05:00|43.88|43.71|43.6|43.43|43.89|43.72|43.56|43.39|164
1732759800000|2024-11-28 02:10:00|43.59|43.42|43.62|43.45|43.68|43.51|43.51|43.34|191
1732760100000|2024-11-28 02:15:00|43.61|43.44|43.8|43.63|43.82|43.65|43.61|43.44|260
1732760400000|2024-11-28 02:20:00|43.79|43.62|43.9|43.73|44.04|43.87|43.76|43.59|125
1732761000000|2024-11-28 02:30:00|44.08|43.91|44.11|43.94|44.36|44.19|44.08|43.91|186
1732761300000|2024-11-28 02:35:00|44.1|43.93|44.12|43.95|44.17|44|44.08|43.91|107
1732761600000|2024-11-28 02:40:00|44.13|43.96|44.04|43.87|44.16|43.99|44.02|43.85|99
1732761900000|2024-11-28 02:45:00|44.02|43.85|43.8|43.63|44.02|43.85|43.71|43.54|195
1732762200000|2024-11-28 02:50:00|43.79|43.62|43.46|43.29|43.79|43.62|43.46|43.29|159
1732762500000|2024-11-28 02:55:00|43.47|43.3|43.41|43.24|43.5|43.33|43.3|43.13|160
1732762800000|2024-11-28 03:00:00|43.4|43.23|43.26|43.09|43.52|43.35|43.23|43.06|275
1732763100000|2024-11-28 03:05:00|43.27|43.1|43.34|43.17|43.46|43.29|43.26|43.09|227
1732763400000|2024-11-28 03:10:00|43.33|43.16|43.64|43.47|43.68|43.51|43.3|43.13|216
1732763700000|2024-11-28 03:15:00|43.63|43.46|43.24|43.07|43.74|43.57|43.22|43.05|211
1732764000000|2024-11-28 03:20:00|43.23|43.06|42.95|42.78|43.23|43.06|42.95|42.78|145
1732764300000|2024-11-28 03:25:00|42.97|42.8|42.98|42.81|43.06|42.89|42.89|42.72|207
1732764600000|2024-11-28 03:30:00|42.99|42.82|42.88|42.71|43.03|42.86|42.76|42.59|181
1732764900000|2024-11-28 03:35:00|42.89|42.72|42.9|42.73|42.9|42.73|42.78|42.61|222
1732765200000|2024-11-28 03:40:00|42.91|42.74|43.13|42.96|43.14|42.97|42.88|42.71|230
1732765500000|2024-11-28 03:45:00|43.1|42.93|43.18|43.01|43.25|43.08|43.03|42.86|185
1732765800000|2024-11-28 03:50:00|43.19|43.02|43.37|43.2|43.4|43.23|43.12|42.95|144
1732766100000|2024-11-28 03:55:00|43.36|43.19|43.26|43.09|43.36|43.19|43.2|43.03|100
1732766400000|2024-11-28 04:00:00|43.27|43.1|43.41|43.24|43.42|43.25|43.04|42.87|235
1732766700000|2024-11-28 04:05:00|43.38|43.21|43.47|43.3|43.49|43.32|43.33|43.16|149
1732767000000|2024-11-28 04:10:00|43.48|43.31|43.44|43.27|43.54|43.37|43.41|43.24|129
1732767300000|2024-11-28 04:15:00|43.42|43.25|43.63|43.46|43.67|43.5|43.36|43.19|189
1732767600000|2024-11-28 04:20:00|43.64|43.47|43.79|43.62|43.93|43.76|43.57|43.4|216
1732767900000|2024-11-28 04:25:00|43.8|43.63|43.72|43.55|43.86|43.69|43.71|43.54|200
1732768200000|2024-11-28 04:30:00|43.74|43.57|43.69|43.52|43.75|43.58|43.6|43.43|248
1732768500000|2024-11-28 04:35:00|43.68|43.51|43.68|43.51|43.82|43.65|43.66|43.49|224
1732768800000|2024-11-28 04:40:00|43.67|43.5|43.57|43.4|43.68|43.51|43.54|43.37|125
1732769100000|2024-11-28 04:45:00|43.55|43.38|43.4|43.23|43.55|43.38|43.37|43.2|137
1732769400000|2024-11-28 04:50:00|43.41|43.24|43.52|43.35|43.52|43.35|43.34|43.17|124
1732769700000|2024-11-28 04:55:00|43.51|43.34|43.59|43.42|43.59|43.42|43.46|43.29|75
1732770000000|2024-11-28 05:00:00|43.56|43.39|43.56|43.39|43.62|43.45|43.51|43.34|147
1732770300000|2024-11-28 05:05:00|43.55|43.38|43.52|43.35|43.69|43.52|43.52|43.35|148
1732770600000|2024-11-28 05:10:00|43.51|43.34|43.49|43.32|43.54|43.37|43.39|43.22|107
1732770900000|2024-11-28 05:15:00|43.5|43.33|43.51|43.34|43.62|43.45|43.45|43.28|134
1732771200000|2024-11-28 05:20:00|43.5|43.33|43.35|43.18|43.62|43.45|43.35|43.18|103
1732771500000|2024-11-28 05:25:00|43.34|43.17|43.41|43.24|43.42|43.25|43.29|43.12|111
1732771800000|2024-11-28 05:30:00|43.42|43.25|43.42|43.25|43.47|43.3|43.36|43.19|97
1732772100000|2024-11-28 05:35:00|43.43|43.26|43.22|43.05|43.44|43.27|43.18|43.01|111
1732772400000|2024-11-28 05:40:00|43.21|43.04|43.14|42.97|43.3|43.13|43.13|42.96|141
1732772700000|2024-11-28 05:45:00|43.12|42.95|43.08|42.91|43.14|42.97|43.02|42.85|132
1732773000000|2024-11-28 05:50:00|43.09|42.92|43.17|43|43.19|43.02|43.06|42.89|125
1732773300000|2024-11-28 05:55:00|43.16|42.99|43.15|42.98|43.21|43.04|43.15|42.98|67
1732773600000|2024-11-28 06:00:00|43.16|42.99|42.97|42.8|43.19|43.02|42.92|42.75|114
1732773900000|2024-11-28 06:05:00|42.96|42.79|42.8|42.63|42.99|42.82|42.8|42.63|148
1732774200000|2024-11-28 06:10:00|42.81|42.64|42.94|42.77|42.94|42.77|42.81|42.64|168
1732774500000|2024-11-28 06:15:00|42.95|42.78|43.08|42.91|43.1|42.93|42.9|42.73|146
1732774800000|2024-11-28 06:20:00|43.09|42.92|43.01|42.84|43.1|42.93|42.9|42.73|172
1732775100000|2024-11-28 06:25:00|43.02|42.85|43.11|42.94|43.15|42.98|43.02|42.85|151
1732775400000|2024-11-28 06:30:00|43.1|42.93|43.12|42.95|43.14|42.97|42.94|42.77|132
1732775700000|2024-11-28 06:35:00|43.13|42.96|43.14|42.97|43.32|43.15|43.13|42.96|122
1732776000000|2024-11-28 06:40:00|43.15|42.98|43.17|43|43.19|43.02|43.11|42.94|93
1732776300000|2024-11-28 06:45:00|43.16|42.99|43.21|43.04|43.26|43.09|43.13|42.96|90
1732776600000|2024-11-28 06:50:00|43.2|43.03|43.16|42.99|43.3|43.13|43.1|42.93|161
1732776900000|2024-11-28 06:55:00|43.17|43|43.17|43|43.2|43.03|43.09|42.92|119
1732777200000|2024-11-28 07:00:00|43.16|42.99|43.16|42.99|43.22|43.05|43.03|42.86|156
1732777500000|2024-11-28 07:05:00|43.15|42.98|43.3|43.13|43.35|43.18|43.12|42.95|164
1732777800000|2024-11-28 07:10:00|43.29|43.12|43.21|43.04|43.29|43.12|43.2|43.03|110
1732778100000|2024-11-28 07:15:00|43.21|43.04|43.2|43.03|43.25|43.08|43.17|43|171
1732778400000|2024-11-28 07:20:00|43.19|43.02|43.17|43|43.23|43.06|43.11|42.94|176
1732778700000|2024-11-28 07:25:00|43.18|43.01|43.1|42.93|43.18|43.01|43.06|42.89|141
1732779000000|2024-11-28 07:30:00|43.08|42.91|42.86|42.69|43.13|42.96|42.86|42.69|102
1732779300000|2024-11-28 07:35:00|42.87|42.7|42.87|42.7|42.91|42.74|42.82|42.65|146
1732779600000|2024-11-28 07:40:00|42.88|42.71|42.8|42.63|42.91|42.74|42.79|42.62|83
1732779900000|2024-11-28 07:45:00|42.79|42.62|42.78|42.61|42.89|42.72|42.74|42.57|108
1732780200000|2024-11-28 07:50:00|42.77|42.6|42.67|42.5|42.81|42.64|42.64|42.47|126
1732780500000|2024-11-28 07:55:00|42.66|42.49|42.76|42.59|42.76|42.59|42.61|42.44|120
1732780800000|2024-11-28 08:00:00|42.75|42.58|42.77|42.6|42.8|42.63|42.71|42.54|96
1732781100000|2024-11-28 08:05:00|42.76|42.59|42.54|42.37|42.76|42.59|42.54|42.37|125
1732781400000|2024-11-28 08:10:00|42.53|42.36|42.64|42.47|42.7|42.53|42.43|42.26|143
1732781700000|2024-11-28 08:15:00|42.65|42.48|42.77|42.6|42.78|42.61|42.61|42.44|181
1732782000000|2024-11-28 08:20:00|42.76|42.59|42.89|42.72|42.98|42.81|42.75|42.58|165
1732782300000|2024-11-28 08:25:00|42.9|42.73|43.03|42.86|43.03|42.86|42.89|42.72|159
1732782600000|2024-11-28 08:30:00|43.02|42.85|43|42.83|43.1|42.93|42.96|42.79|186
1732782900000|2024-11-28 08:35:00|42.99|42.82|42.81|42.64|43|42.83|42.81|42.64|176
1732783200000|2024-11-28 08:40:00|42.82|42.65|42.77|42.6|42.83|42.66|42.75|42.58|101
1732783500000|2024-11-28 08:45:00|42.78|42.61|42.81|42.64|42.85|42.68|42.65|42.48|181
1732783800000|2024-11-28 08:50:00|42.82|42.65|42.89|42.72|42.93|42.76|42.79|42.62|129
1732784100000|2024-11-28 08:55:00|42.9|42.73|42.93|42.76|42.98|42.81|42.88|42.71|136
1732784400000|2024-11-28 09:00:00|42.92|42.75|42.81|42.64|43|42.83|42.78|42.61|127
1732784700000|2024-11-28 09:05:00|42.8|42.63|42.73|42.56|42.8|42.63|42.57|42.4|122
1732785000000|2024-11-28 09:10:00|42.72|42.55|42.63|42.46|42.75|42.58|42.63|42.46|87
1732785300000|2024-11-28 09:15:00|42.64|42.47|42.69|42.52|42.74|42.57|42.63|42.46|69
1732785600000|2024-11-28 09:20:00|42.7|42.53|42.56|42.39|42.76|42.59|42.56|42.39|108
1732785900000|2024-11-28 09:25:00|42.57|42.4|42.64|42.47|42.77|42.6|42.56|42.39|137
1732786200000|2024-11-28 09:30:00|42.63|42.46|42.54|42.37|42.68|42.51|42.45|42.28|207
1732786500000|2024-11-28 09:35:00|42.55|42.38|42.68|42.51|42.68|42.51|42.53|42.36|165
1732786800000|2024-11-28 09:40:00|42.67|42.5|42.65|42.48|42.8|42.63|42.6|42.43|150
1732787100000|2024-11-28 09:45:00|42.64|42.47|42.54|42.37|42.68|42.51|42.5|42.33|119
1732787400000|2024-11-28 09:50:00|42.53|42.36|42.36|42.19|42.56|42.39|42.34|42.17|159
1732787700000|2024-11-28 09:55:00|42.37|42.2|42.28|42.11|42.38|42.21|42.26|42.09|152
1732788000000|2024-11-28 10:00:00|42.29|42.12|42.14|41.97|42.32|42.15|42.13|41.96|213
1732788300000|2024-11-28 10:05:00|42.15|41.98|42.27|42.1|42.32|42.15|42.14|41.97|212
1732788600000|2024-11-28 10:10:00|42.28|42.11|42.37|42.2|42.45|42.28|42.28|42.11|140
1732788900000|2024-11-28 10:15:00|42.4|42.23|42.5|42.33|42.51|42.34|42.33|42.16|146
1732789200000|2024-11-28 10:20:00|42.51|42.34|42.42|42.25|42.51|42.34|42.41|42.24|103
1732789500000|2024-11-28 10:25:00|42.43|42.26|42.44|42.27|42.47|42.3|42.41|42.24|120
1732789800000|2024-11-28 10:30:00|42.43|42.26|42.4|42.23|42.55|42.38|42.37|42.2|142
1732790100000|2024-11-28 10:35:00|42.41|42.24|42.51|42.34|42.63|42.46|42.4|42.23|98
1732790400000|2024-11-28 10:40:00|42.5|42.33|42.57|42.4|42.57|42.4|42.48|42.31|70
1732790700000|2024-11-28 10:45:00|42.58|42.41|42.43|42.26|42.59|42.42|42.43|42.26|98
1732791000000|2024-11-28 10:50:00|42.42|42.25|42.25|42.08|42.42|42.25|42.16|41.99|101
1732791300000|2024-11-28 10:55:00|42.26|42.09|42.29|42.12|42.38|42.21|42.23|42.06|130
1732791600000|2024-11-28 11:00:00|42.3|42.13|42.24|42.07|42.3|42.13|42.07|41.9|166
1732791900000|2024-11-28 11:05:00|42.25|42.08|42.14|41.97|42.32|42.15|42.12|41.95|168
1732792200000|2024-11-28 11:10:00|42.15|41.98|42.08|41.91|42.23|42.06|42.02|41.85|155
1732792500000|2024-11-28 11:15:00|42.09|41.92|41.93|41.76|42.18|42.01|41.91|41.74|260
1732792800000|2024-11-28 11:20:00|41.92|41.75|42.08|41.91|42.11|41.94|41.86|41.69|217
1732793100000|2024-11-28 11:25:00|42.07|41.9|42.06|41.89|42.16|41.99|42.03|41.86|176
1732793400000|2024-11-28 11:30:00|42.07|41.9|41.9|41.73|42.14|41.97|41.9|41.73|196
1732793700000|2024-11-28 11:35:00|41.92|41.75|42.11|41.94|42.11|41.94|41.89|41.72|219
1732794000000|2024-11-28 11:40:00|42.1|41.93|42.23|42.06|42.28|42.11|42.1|41.93|166
1732794300000|2024-11-28 11:45:00|42.24|42.07|42.49|42.32|42.53|42.36|42.22|42.05|215
1732794600000|2024-11-28 11:50:00|42.48|42.31|42.42|42.25|42.52|42.35|42.39|42.22|186
1732794900000|2024-11-28 11:55:00|42.41|42.24|42.35|42.18|42.45|42.28|42.34|42.17|166
1732795200000|2024-11-28 12:00:00|42.34|42.17|42.23|42.06|42.38|42.21|42.22|42.05|134
1732795500000|2024-11-28 12:05:00|42.22|42.05|42.43|42.26|42.46|42.29|42.2|42.03|160
1732795800000|2024-11-28 12:10:00|42.44|42.27|42.37|42.2|42.48|42.31|42.36|42.19|139
1732796100000|2024-11-28 12:15:00|42.38|42.21|42.34|42.17|42.42|42.25|42.27|42.1|127
1732796400000|2024-11-28 12:20:00|42.33|42.16|42.41|42.24|42.49|42.32|42.3|42.13|121
1732796700000|2024-11-28 12:25:00|42.42|42.25|42.34|42.17|42.48|42.31|42.32|42.15|136
1732797000000|2024-11-28 12:30:00|42.33|42.16|42.36|42.19|42.41|42.24|42.22|42.05|143
1732797300000|2024-11-28 12:35:00|42.35|42.18|42.14|41.97|42.36|42.19|42.13|41.96|183
1732797600000|2024-11-28 12:40:00|42.15|41.98|42.09|41.92|42.18|42.01|42.08|41.91|149
1732797900000|2024-11-28 12:45:00|42.1|41.93|42.13|41.96|42.14|41.97|41.97|41.8|173
1732798200000|2024-11-28 12:50:00|42.14|41.97|42.23|42.06|42.24|42.07|42.11|41.94|132
1732798500000|2024-11-28 12:55:00|42.22|42.05|42.26|42.09|42.33|42.16|42.19|42.02|122
1732798800000|2024-11-28 13:00:00|42.27|42.1|42.09|41.92|42.28|42.11|42.02|41.85|102
1732799100000|2024-11-28 13:05:00|42.08|41.91|42.09|41.92|42.14|41.97|41.97|41.8|160
1732799400000|2024-11-28 13:10:00|42.1|41.93|42.04|41.87|42.14|41.97|41.98|41.81|202
1732799700000|2024-11-28 13:15:00|42.03|41.86|42.12|41.95|42.12|41.95|41.96|41.79|179
1732800000000|2024-11-28 13:20:00|42.11|41.94|42.18|42.01|42.23|42.06|42.1|41.93|139
1732800300000|2024-11-28 13:25:00|42.16|41.99|42.19|42.02|42.21|42.04|42.14|41.97|133
1732800600000|2024-11-28 13:30:00|42.2|42.03|42.02|41.85|42.27|42.1|42.02|41.85|195
1732800900000|2024-11-28 13:35:00|42.03|41.86|42.08|41.91|42.15|41.98|41.99|41.82|171
1732801200000|2024-11-28 13:40:00|42.09|41.92|42.41|42.24|42.42|42.25|42.04|41.87|192
1732801500000|2024-11-28 13:45:00|42.4|42.23|42.52|42.35|42.55|42.38|42.38|42.21|152
1732801800000|2024-11-28 13:50:00|42.51|42.34|42.44|42.27|42.57|42.4|42.44|42.27|130
1732802100000|2024-11-28 13:55:00|42.45|42.28|42.55|42.38|42.64|42.47|42.44|42.27|131
1732802400000|2024-11-28 14:00:00|42.56|42.39|42.79|42.62|42.79|42.62|42.55|42.38|163
1732802700000|2024-11-28 14:05:00|42.78|42.61|42.94|42.77|42.96|42.79|42.73|42.56|151
1732803000000|2024-11-28 14:10:00|42.92|42.75|42.83|42.66|42.93|42.76|42.78|42.61|173
1732803300000|2024-11-28 14:15:00|42.84|42.67|42.61|42.44|42.85|42.68|42.6|42.43|188
1732803600000|2024-11-28 14:20:00|42.62|42.45|42.43|42.26|42.65|42.48|42.37|42.2|183
1732803900000|2024-11-28 14:25:00|42.42|42.25|42.28|42.11|42.45|42.28|42.19|42.02|169
1732804200000|2024-11-28 14:30:00|42.27|42.1|42.4|42.23|42.44|42.27|42.2|42.03|223
1732804500000|2024-11-28 14:35:00|42.39|42.22|42.38|42.21|42.45|42.28|42.31|42.14|161
1732804800000|2024-11-28 14:40:00|42.37|42.2|42.26|42.09|42.51|42.34|42.24|42.07|145
1732805100000|2024-11-28 14:45:00|42.27|42.1|42.41|42.24|42.43|42.26|42.26|42.09|149
1732805400000|2024-11-28 14:50:00|42.42|42.25|42.4|42.23|42.46|42.29|42.39|42.22|116
1732805700000|2024-11-28 14:55:00|42.39|42.22|42.21|42.04|42.41|42.24|42.21|42.04|123
1732806000000|2024-11-28 15:00:00|42.22|42.05|42.4|42.23|42.43|42.26|42.14|41.97|187
1732806300000|2024-11-28 15:05:00|42.39|42.22|42.31|42.14|42.4|42.23|42.19|42.02|161
1732806600000|2024-11-28 15:10:00|42.32|42.15|42.19|42.02|42.39|42.22|42.15|41.98|159
1732806900000|2024-11-28 15:15:00|42.18|42.01|41.94|41.77|42.24|42.07|41.94|41.77|185
1732807200000|2024-11-28 15:20:00|41.93|41.76|41.93|41.76|41.96|41.79|41.72|41.55|195
1732807500000|2024-11-28 15:25:00|41.94|41.77|42.15|41.98|42.17|42|41.9|41.73|208
1732807800000|2024-11-28 15:30:00|42.14|41.97|41.95|41.78|42.15|41.98|41.94|41.77|211
1732808100000|2024-11-28 15:35:00|41.94|41.77|42.05|41.88|42.07|41.9|41.91|41.74|203
1732808400000|2024-11-28 15:40:00|42.04|41.87|42.05|41.88|42.15|41.98|41.9|41.73|182
1732808700000|2024-11-28 15:45:00|42.06|41.89|41.82|41.65|42.13|41.96|41.81|41.64|199
1732809000000|2024-11-28 15:50:00|41.83|41.66|41.76|41.59|41.83|41.66|41.63|41.46|174
1732809300000|2024-11-28 15:55:00|41.77|41.6|41.78|41.61|41.89|41.72|41.74|41.57|198
1732809600000|2024-11-28 16:00:00|41.79|41.62|42.02|41.85|42.03|41.86|41.77|41.6|213
1732809900000|2024-11-28 16:05:00|42.01|41.84|42.09|41.92|42.16|41.99|42|41.83|131
1732810200000|2024-11-28 16:10:00|42.08|41.91|42.2|42.03|42.23|42.06|42.05|41.88|157
1732810500000|2024-11-28 16:15:00|42.19|42.02|42.1|41.93|42.19|42.02|41.94|41.77|179
1732810800000|2024-11-28 16:20:00|42.11|41.94|41.99|41.82|42.12|41.95|41.96|41.79|153
1732811100000|2024-11-28 16:25:00|42|41.83|41.97|41.8|42.14|41.97|41.9|41.73|183
1732811400000|2024-11-28 16:30:00|41.98|41.81|42.03|41.86|42.14|41.97|41.97|41.8|158
1732811700000|2024-11-28 16:35:00|42.04|41.87|42.09|41.92|42.14|41.97|41.95|41.78|188
1732812000000|2024-11-28 16:40:00|42.08|41.91|42.17|42|42.18|42.01|42.02|41.85|184
1732812300000|2024-11-28 16:45:00|42.16|41.99|42.03|41.86|42.26|42.09|42.02|41.85|173
1732812600000|2024-11-28 16:50:00|42.04|41.87|42.01|41.84|42.07|41.9|41.86|41.69|189
1732812900000|2024-11-28 16:55:00|42.02|41.85|42.01|41.84|42.07|41.9|41.98|41.81|131
1732813200000|2024-11-28 17:00:00|42|41.83|42.33|42.16|42.33|42.16|42|41.83|175
1732813500000|2024-11-28 17:05:00|42.32|42.15|42.39|42.22|42.41|42.24|42.29|42.12|102
1732813800000|2024-11-28 17:10:00|42.38|42.21|42.3|42.13|42.4|42.23|42.29|42.12|86
1732814100000|2024-11-28 17:15:00|42.31|42.14|42.34|42.17|42.41|42.24|42.3|42.13|87
1732814400000|2024-11-28 17:20:00|42.33|42.16|42.39|42.22|42.44|42.27|42.27|42.1|79
1732814700000|2024-11-28 17:25:00|42.38|42.21|42.41|42.24|42.44|42.27|42.34|42.17|44
1732815000000|2024-11-28 17:30:00|42.42|42.25|42.4|42.23|42.43|42.26|42.33|42.16|104
1732815300000|2024-11-28 17:35:00|42.38|42.21|42.43|42.26|42.45|42.28|42.35|42.18|97
1732815600000|2024-11-28 17:40:00|42.38|42.21|42.22|42.05|42.38|42.21|42.22|42.05|132
1732815900000|2024-11-28 17:45:00|42.23|42.06|42.29|42.12|42.31|42.14|42.23|42.06|180
1732816200000|2024-11-28 17:50:00|42.3|42.13|42.32|42.15|42.34|42.17|42.29|42.12|110
1732816500000|2024-11-28 17:55:00|42.31|42.14|42.24|42.07|42.31|42.14|42.21|42.04|131
1732816800000|2024-11-28 18:00:00|42.23|42.06|42.4|42.23|42.4|42.23|42.22|42.05|60
1732817100000|2024-11-28 18:05:00|42.39|42.22|42.58|42.41|42.59|42.42|42.38|42.21|77
1732817400000|2024-11-28 18:10:00|42.59|42.42|42.58|42.41|42.61|42.44|42.51|42.34|138
1732817700000|2024-11-28 18:15:00|42.57|42.4|42.44|42.27|42.58|42.41|42.44|42.27|127
1732818000000|2024-11-28 18:20:00|42.43|42.26|42.48|42.31|42.5|42.33|42.42|42.25|71
1732818300000|2024-11-28 18:25:00|42.47|42.3|42.46|42.29|42.47|42.3|42.4|42.23|103
1732818600000|2024-11-28 18:30:00|42.48|42.31|42.46|42.29|42.51|42.34|42.4|42.23|55
1732818900000|2024-11-28 18:35:00|42.47|42.3|42.44|42.27|42.48|42.31|42.42|42.25|56
1732819200000|2024-11-28 18:40:00|42.43|42.26|42.49|42.32|42.5|42.33|42.41|42.24|54
1732819500000|2024-11-28 18:45:00|42.47|42.3|42.51|42.34|42.51|42.34|42.44|42.27|37
1732819800000|2024-11-28 18:50:00|42.52|42.35|42.48|42.31|42.57|42.4|42.48|42.31|47
1732820100000|2024-11-28 18:55:00|42.47|42.3|42.55|42.38|42.56|42.39|42.46|42.29|87
1732820400000|2024-11-28 19:00:00|42.56|42.39|42.69|42.52|42.71|42.54|42.52|42.35|64
1732820700000|2024-11-28 19:05:00|42.68|42.51|42.65|42.48|42.72|42.55|42.65|42.48|66
1732821000000|2024-11-28 19:10:00|42.66|42.49|42.59|42.42|42.7|42.53|42.56|42.39|156
1732821300000|2024-11-28 19:15:00|42.58|42.41|42.58|42.41|42.6|42.43|42.56|42.39|97
1732821600000|2024-11-28 19:20:00|42.57|42.4|42.5|42.33|42.58|42.41|42.43|42.26|117
1732821900000|2024-11-28 19:25:00|42.51|42.34|42.46|42.29|42.52|42.35|42.42|42.25|102
1732822200000|2024-11-28 19:30:00|42.48|42.31|42.48|42.31|42.51|42.34|42.4|42.23|111
1732822500000|2024-11-28 19:35:00|42.47|42.3|42.47|42.3|42.55|42.38|42.47|42.3|106
1732822800000|2024-11-28 19:40:00|42.46|42.29|42.46|42.29|42.51|42.34|42.45|42.28|39
1732823400000|2024-11-28 19:50:00|42.55|42.38|42.44|42.27|42.55|42.38|42.43|42.26|58
1732823700000|2024-11-28 19:55:00|42.43|42.26|42.56|42.39|42.56|42.39|42.43|42.26|56
1732824000000|2024-11-28 20:00:00|42.57|42.4|42.43|42.26|42.57|42.4|42.43|42.26|147
1732824300000|2024-11-28 20:05:00|42.44|42.27|42.45|42.28|42.48|42.31|42.37|42.2|148
1732824600000|2024-11-28 20:10:00|42.44|42.27|42.44|42.27|42.45|42.28|42.42|42.25|37
1732825200000|2024-11-28 20:20:00|42.32|42.15|42.28|42.11|42.36|42.19|42.28|42.11|83
1732825500000|2024-11-28 20:25:00|42.29|42.12|42.26|42.09|42.34|42.17|42.25|42.08|97
1732825800000|2024-11-28 20:30:00|42.27|42.1|42.32|42.15|42.33|42.16|42.25|42.08|43
1732826100000|2024-11-28 20:35:00|42.24|42.07|42.22|42.05|42.26|42.09|42.22|42.05|45
1732826400000|2024-11-28 20:40:00|42.23|42.06|42.2|42.03|42.23|42.06|42.15|41.98|113
1732826700000|2024-11-28 20:45:00|42.19|42.02|42.31|42.14|42.33|42.16|42.18|42.01|126
1732827000000|2024-11-28 20:50:00|42.32|42.15|42.25|42.08|42.32|42.15|42.24|42.07|98
1732827300000|2024-11-28 20:55:00|42.26|42.09|42.22|42.05|42.26|42.09|42.13|41.96|131
1732827600000|2024-11-28 21:00:00|42.23|42.06|42.45|42.28|42.45|42.28|42.22|42.05|139
1732827900000|2024-11-28 21:05:00|42.46|42.29|42.55|42.38|42.55|42.38|42.46|42.29|131
1732828200000|2024-11-28 21:10:00|42.56|42.39|42.52|42.35|42.57|42.4|42.46|42.29|64
1732828500000|2024-11-28 21:15:00|42.51|42.34|42.5|42.33|42.56|42.39|42.49|42.32|75
1732828800000|2024-11-28 21:20:00|42.51|42.34|42.5|42.33|42.54|42.37|42.49|42.32|74
1732829100000|2024-11-28 21:25:00|42.49|42.32|42.49|42.32|42.52|42.35|42.45|42.28|107
1732829400000|2024-11-28 21:30:00|42.48|42.31|42.4|42.23|42.5|42.33|42.4|42.23|48
1732829700000|2024-11-28 21:35:00|42.41|42.24|42.54|42.37|42.58|42.41|42.41|42.24|135
1732830000000|2024-11-28 21:40:00|42.53|42.36|42.46|42.29|42.55|42.38|42.46|42.29|54
1732830300000|2024-11-28 21:45:00|42.47|42.3|42.58|42.41|42.62|42.45|42.47|42.3|145
1732830600000|2024-11-28 21:50:00|42.59|42.42|42.45|42.28|42.62|42.45|42.42|42.25|73
1732830900000|2024-11-28 21:55:00|42.44|42.27|42.46|42.29|42.48|42.31|42.44|42.27|51
1732831200000|2024-11-28 22:00:00|42.47|42.3|42.53|42.36|42.53|42.36|42.44|42.27|61
1732831500000|2024-11-28 22:05:00|42.52|42.35|42.5|42.33|42.53|42.36|42.46|42.29|93
1732831800000|2024-11-28 22:10:00|42.49|42.32|42.58|42.41|42.58|42.41|42.48|42.31|73
1732832100000|2024-11-28 22:15:00|42.59|42.42|42.78|42.61|42.79|42.62|42.59|42.42|82
1732832400000|2024-11-28 22:20:00|42.77|42.6|42.89|42.72|42.9|42.73|42.76|42.59|42
1732832700000|2024-11-28 22:25:00|42.88|42.71|42.83|42.66|42.89|42.72|42.82|42.65|34
1732833000000|2024-11-28 22:30:00|42.84|42.67|42.84|42.67|42.88|42.71|42.75|42.58|63
1732833300000|2024-11-28 22:35:00|42.83|42.66|43|42.83|43|42.83|42.81|42.64|52
1732833600000|2024-11-28 22:40:00|42.99|42.82|43.04|42.87|43.04|42.87|42.97|42.8|32
1732833900000|2024-11-28 22:45:00|43.03|42.86|43.01|42.84|43.06|42.89|42.97|42.8|38
1732834200000|2024-11-28 22:50:00|43|42.83|43.1|42.93|43.15|42.98|43|42.83|68
1732834500000|2024-11-28 22:55:00|43.11|42.94|43.21|43.04|43.21|43.04|43.1|42.93|58
1732834800000|2024-11-28 23:00:00|43.22|43.05|43.09|42.92|43.23|43.06|43.09|42.92|33
1732835100000|2024-11-28 23:05:00|43.08|42.91|43.24|43.07|43.28|43.11|43.04|42.87|156
1732835400000|2024-11-28 23:10:00|43.23|43.06|43.09|42.92|43.24|43.07|43.04|42.87|153
1732835700000|2024-11-28 23:15:00|43.1|42.93|43.05|42.88|43.13|42.96|43|42.83|154
1732836000000|2024-11-28 23:20:00|43.04|42.87|43.17|43|43.26|43.09|42.95|42.78|200
1732836300000|2024-11-28 23:25:00|43.18|43.01|43.2|43.03|43.26|43.09|43.11|42.94|159
1732836600000|2024-11-28 23:30:00|43.19|43.02|43.18|43.01|43.27|43.1|43.16|42.99|148
1732836900000|2024-11-28 23:35:00|43.17|43|43.08|42.91|43.19|43.02|43.06|42.89|112
1732837200000|2024-11-28 23:40:00|43.09|42.92|42.98|42.81|43.09|42.92|42.97|42.8|103
1732837500000|2024-11-28 23:45:00|42.97|42.8|43.03|42.86|43.04|42.87|42.89|42.72|91
1732837800000|2024-11-28 23:50:00|43.04|42.87|42.98|42.81|43.04|42.87|42.96|42.79|77
1732838100000|2024-11-28 23:55:00|42.97|42.8|42.89|42.72|42.98|42.81|42.87|42.7|77
1732838400000|2024-11-29 00:00:00|42.9|42.73|42.9|42.73|42.98|42.81|42.86|42.69|122
1732838700000|2024-11-29 00:05:00|42.91|42.74|42.71|42.54|42.91|42.74|42.7|42.53|220
1732839000000|2024-11-29 00:10:00|42.72|42.55|42.76|42.59|42.82|42.65|42.65|42.48|170
1732839300000|2024-11-29 00:15:00|42.75|42.58|42.93|42.76|43.03|42.86|42.74|42.57|183
1732839600000|2024-11-29 00:20:00|42.92|42.75|42.97|42.8|43.15|42.98|42.85|42.68|184
1732839900000|2024-11-29 00:25:00|42.96|42.79|42.99|42.82|43.02|42.85|42.95|42.78|65
1732840200000|2024-11-29 00:30:00|42.88|42.71|42.99|42.82|43.02|42.85|42.68|42.51|87
1732840500000|2024-11-29 00:35:00|43.01|42.84|43.09|42.92|43.16|42.99|42.97|42.8|130
1732840800000|2024-11-29 00:40:00|43.08|42.91|43.26|43.09|43.29|43.12|43.05|42.88|215
1732841100000|2024-11-29 00:45:00|43.25|43.08|43.21|43.04|43.39|43.22|43.2|43.03|198
1732841400000|2024-11-29 00:50:00|43.2|43.03|42.91|42.74|43.22|43.05|42.89|42.72|173
1732842000000|2024-11-29 01:00:00|43.01|42.84|43.13|42.96|43.16|42.99|43.01|42.84|73
1732842300000|2024-11-29 01:05:00|43.14|42.97|43.17|43|43.28|43.11|43.1|42.93|206
1732842600000|2024-11-29 01:10:00|43.16|42.99|42.97|42.8|43.16|42.99|42.94|42.77|94
1732842900000|2024-11-29 01:15:00|42.94|42.77|42.94|42.77|42.94|42.77|42.93|42.76|5
1732843200000|2024-11-29 01:20:00|42.93|42.76|43.08|42.91|43.2|43.03|42.9|42.73|214
1732843500000|2024-11-29 01:25:00|43.09|42.92|43.19|43.02|43.19|43.02|43.03|42.86|190
1732843800000|2024-11-29 01:30:00|43.18|43.01|43.04|42.87|43.2|43.03|43|42.83|194
1732844100000|2024-11-29 01:35:00|43.03|42.86|42.91|42.74|43.05|42.88|42.85|42.68|182
1732844400000|2024-11-29 01:40:00|42.9|42.73|42.99|42.82|43.01|42.84|42.85|42.68|189
1732844700000|2024-11-29 01:45:00|43|42.83|42.91|42.74|43.07|42.9|42.88|42.71|186
1732845000000|2024-11-29 01:50:00|42.92|42.75|43.22|43.05|43.24|43.07|42.91|42.74|166
1732845300000|2024-11-29 01:55:00|43.21|43.04|43.28|43.11|43.3|43.13|43.21|43.04|93
1732845600000|2024-11-29 02:00:00|43.29|43.12|43.55|43.38|43.55|43.38|43.24|43.07|164
1732845900000|2024-11-29 02:05:00|43.54|43.37|43.48|43.31|43.56|43.39|43.45|43.28|144
1732846200000|2024-11-29 02:10:00|43.49|43.32|43.51|43.34|43.66|43.49|43.45|43.28|157
1732846500000|2024-11-29 02:15:00|43.5|43.33|43.31|43.14|43.53|43.36|43.24|43.07|178
1732846800000|2024-11-29 02:20:00|43.32|43.15|43.31|43.14|43.42|43.25|43.25|43.08|169
1732847100000|2024-11-29 02:25:00|43.32|43.15|43.69|43.52|43.69|43.52|43.32|43.15|145
1732847400000|2024-11-29 02:30:00|43.68|43.51|43.6|43.43|43.71|43.54|43.58|43.41|136
1732847700000|2024-11-29 02:35:00|43.63|43.46|43.69|43.52|43.7|43.53|43.55|43.38|183
1732848000000|2024-11-29 02:40:00|43.7|43.53|43.62|43.45|43.7|43.53|43.57|43.4|146
1732848300000|2024-11-29 02:45:00|43.63|43.46|43.66|43.49|43.71|43.54|43.62|43.45|115
1732848600000|2024-11-29 02:50:00|43.67|43.5|43.6|43.43|43.67|43.5|43.57|43.4|112
1732848900000|2024-11-29 02:55:00|43.61|43.44|43.65|43.48|43.66|43.49|43.58|43.41|99
1732849200000|2024-11-29 03:00:00|43.66|43.49|43.7|43.53|43.74|43.57|43.58|43.41|125
1732849500000|2024-11-29 03:05:00|43.71|43.54|43.84|43.67|43.89|43.72|43.69|43.52|137
1732849800000|2024-11-29 03:10:00|43.85|43.68|43.89|43.72|43.91|43.74|43.81|43.64|119
1732850100000|2024-11-29 03:15:00|43.9|43.73|43.71|43.54|43.9|43.73|43.6|43.43|86
1732850400000|2024-11-29 03:20:00|43.72|43.55|43.63|43.46|43.72|43.55|43.59|43.42|99
1732850700000|2024-11-29 03:25:00|43.64|43.47|43.61|43.44|43.64|43.47|43.59|43.42|75
1732851000000|2024-11-29 03:30:00|43.6|43.43|43.73|43.56|43.73|43.56|43.58|43.41|47
1732851300000|2024-11-29 03:35:00|43.74|43.57|43.65|43.48|43.74|43.57|43.63|43.46|53
1732851600000|2024-11-29 03:40:00|43.63|43.46|43.63|43.46|43.69|43.52|43.6|43.43|72
1732851900000|2024-11-29 03:45:00|43.66|43.49|43.45|43.28|43.66|43.49|43.45|43.28|52
1732852200000|2024-11-29 03:50:00|43.46|43.29|43.3|43.13|43.46|43.29|43.3|43.13|71
1732852500000|2024-11-29 03:55:00|43.31|43.14|43.4|43.23|43.41|43.24|43.3|43.13|89
1732852800000|2024-11-29 04:00:00|43.41|43.24|43.5|43.33|43.56|43.39|43.4|43.23|67
1732853100000|2024-11-29 04:05:00|43.51|43.34|43.38|43.21|43.51|43.34|43.36|43.19|89
1732853400000|2024-11-29 04:10:00|43.39|43.22|43.37|43.2|43.41|43.24|43.31|43.14|86
1732853700000|2024-11-29 04:15:00|43.36|43.19|43.35|43.18|43.4|43.23|43.28|43.11|132
1732854000000|2024-11-29 04:20:00|43.34|43.17|43.28|43.11|43.35|43.18|43.25|43.08|93
1732854300000|2024-11-29 04:25:00|43.29|43.12|43.33|43.16|43.35|43.18|43.28|43.11|69
1732854600000|2024-11-29 04:30:00|43.34|43.17|43.28|43.11|43.34|43.17|43.17|43|106
1732854900000|2024-11-29 04:35:00|43.29|43.12|43.25|43.08|43.29|43.12|43.19|43.02|134
1732855200000|2024-11-29 04:40:00|43.24|43.07|43.19|43.02|43.26|43.09|43.18|43.01|93
1732855500000|2024-11-29 04:45:00|43.2|43.03|43.42|43.25|43.43|43.26|43.18|43.01|114
1732855800000|2024-11-29 04:50:00|43.43|43.26|43.44|43.27|43.46|43.29|43.41|43.24|86
1732856100000|2024-11-29 04:55:00|43.43|43.26|43.44|43.27|43.46|43.29|43.42|43.25|74
1732856400000|2024-11-29 05:00:00|43.45|43.28|43.55|43.38|43.56|43.39|43.38|43.21|117
1732856700000|2024-11-29 05:05:00|43.54|43.37|43.51|43.34|43.59|43.42|43.51|43.34|42
1732857000000|2024-11-29 05:10:00|43.5|43.33|43.45|43.28|43.51|43.34|43.36|43.19|115
1732857300000|2024-11-29 05:15:00|43.44|43.27|43.24|43.07|43.45|43.28|43.23|43.06|110
1732857600000|2024-11-29 05:20:00|43.25|43.08|43.35|43.18|43.36|43.19|43.24|43.07|87
1732857900000|2024-11-29 05:25:00|43.34|43.17|43.33|43.16|43.36|43.19|43.3|43.13|60
1732858200000|2024-11-29 05:30:00|43.32|43.15|43.33|43.16|43.33|43.16|43.22|43.05|69
1732858500000|2024-11-29 05:35:00|43.32|43.15|43.43|43.26|43.44|43.27|43.31|43.14|81
1732858800000|2024-11-29 05:40:00|43.42|43.25|43.39|43.22|43.47|43.3|43.38|43.21|87
1732859100000|2024-11-29 05:45:00|43.38|43.21|43.3|43.13|43.39|43.22|43.29|43.12|113
1732859400000|2024-11-29 05:50:00|43.29|43.12|43.23|43.06|43.31|43.14|43.22|43.05|67
1732859700000|2024-11-29 05:55:00|43.24|43.07|43.13|42.96|43.24|43.07|43.12|42.95|28
1732860000000|2024-11-29 06:00:00|43.14|42.97|43.08|42.91|43.18|43.01|43.06|42.89|117
1732860300000|2024-11-29 06:05:00|43.09|42.92|43.17|43|43.19|43.02|43.07|42.9|123
1732860600000|2024-11-29 06:10:00|43.16|42.99|42.99|42.82|43.21|43.04|42.99|42.82|86
1732860900000|2024-11-29 06:15:00|42.98|42.81|43.33|43.16|43.34|43.17|42.96|42.79|202
1732861200000|2024-11-29 06:20:00|43.32|43.15|43.35|43.18|43.39|43.22|43.27|43.1|214
1732861500000|2024-11-29 06:25:00|43.34|43.17|43.3|43.13|43.35|43.18|43.3|43.13|81
1732861800000|2024-11-29 06:30:00|43.31|43.14|43.18|43.01|43.36|43.19|43.16|42.99|109
1732862100000|2024-11-29 06:35:00|43.17|43|43.16|42.99|43.22|43.05|43.09|42.92|119
1732862400000|2024-11-29 06:40:00|43.15|42.98|43.18|43.01|43.2|43.03|43.13|42.96|126
1732862700000|2024-11-29 06:45:00|43.19|43.02|43.39|43.22|43.4|43.23|43.18|43.01|156
1732863000000|2024-11-29 06:50:00|43.38|43.21|43.22|43.05|43.39|43.22|43.22|43.05|129
1732863300000|2024-11-29 06:55:00|43.23|43.06|43.26|43.09|43.32|43.15|43.23|43.06|94
1732863600000|2024-11-29 07:00:00|43.27|43.1|43.41|43.24|43.41|43.24|43.2|43.03|123
1732863900000|2024-11-29 07:05:00|43.4|43.23|43.63|43.46|43.69|43.52|43.4|43.23|193
1732864200000|2024-11-29 07:10:00|43.62|43.45|43.62|43.45|43.68|43.51|43.57|43.4|111
1732864500000|2024-11-29 07:15:00|43.61|43.44|43.38|43.21|43.65|43.48|43.37|43.2|96
1732864800000|2024-11-29 07:20:00|43.37|43.2|43.36|43.19|43.53|43.36|43.35|43.18|162
1732865100000|2024-11-29 07:25:00|43.35|43.18|43.49|43.32|43.5|43.33|43.34|43.17|139
1732865400000|2024-11-29 07:30:00|43.48|43.31|43.43|43.26|43.53|43.36|43.36|43.19|112
1732865700000|2024-11-29 07:35:00|43.44|43.27|43.24|43.07|43.45|43.28|43.24|43.07|86
1732866000000|2024-11-29 07:40:00|43.23|43.06|43.22|43.05|43.26|43.09|43.18|43.01|98
1732866300000|2024-11-29 07:45:00|43.21|43.04|43.24|43.07|43.25|43.08|43.15|42.98|73
1732866600000|2024-11-29 07:50:00|43.1|42.93|42.94|42.77|43.1|42.93|42.94|42.77|4
1732866900000|2024-11-29 07:55:00|42.93|42.76|42.76|42.59|42.93|42.76|42.76|42.59|69
1732867200000|2024-11-29 08:00:00|42.77|42.6|42.93|42.76|42.96|42.79|42.77|42.6|126
1732867500000|2024-11-29 08:05:00|42.94|42.77|43.09|42.92|43.1|42.93|42.92|42.75|175
1732867800000|2024-11-29 08:10:00|43.11|42.94|43.08|42.91|43.16|42.99|43.06|42.89|122
1732868100000|2024-11-29 08:15:00|43.07|42.9|43.13|42.96|43.22|43.05|43.07|42.9|137
1732868400000|2024-11-29 08:20:00|43.14|42.97|43.23|43.06|43.23|43.06|43.07|42.9|179
1732868700000|2024-11-29 08:25:00|43.22|43.05|43.36|43.19|43.36|43.19|43.22|43.05|121
1732869000000|2024-11-29 08:30:00|43.35|43.18|43.39|43.22|43.42|43.25|43.33|43.16|134
1732869300000|2024-11-29 08:35:00|43.38|43.21|43.37|43.2|43.44|43.27|43.34|43.17|148
1732869600000|2024-11-29 08:40:00|43.38|43.21|43.35|43.18|43.45|43.28|43.33|43.16|156
1732869900000|2024-11-29 08:45:00|43.36|43.19|43.33|43.16|43.36|43.19|43.26|43.09|211
1732870200000|2024-11-29 08:50:00|43.32|43.15|43.25|43.08|43.34|43.17|43.22|43.05|164
1732870500000|2024-11-29 08:55:00|43.26|43.09|43.3|43.13|43.34|43.17|43.23|43.06|125
1732870800000|2024-11-29 09:00:00|43.32|43.15|43.24|43.07|43.33|43.16|43.23|43.06|74
1732871100000|2024-11-29 09:05:00|43.25|43.08|43.12|42.95|43.33|43.16|43.11|42.94|47
1732871400000|2024-11-29 09:10:00|43.1|42.93|43.18|43.01|43.18|43.01|43.09|42.92|132
1732871700000|2024-11-29 09:15:00|43.17|43|43.59|43.42|43.62|43.45|43.17|43|148
1732872000000|2024-11-29 09:20:00|43.58|43.41|43.52|43.35|43.66|43.49|43.52|43.35|120
1732872300000|2024-11-29 09:25:00|43.53|43.36|43.54|43.37|43.56|43.39|43.52|43.35|78
1732872600000|2024-11-29 09:30:00|43.53|43.36|43.58|43.41|43.58|43.41|43.45|43.28|131
1732872900000|2024-11-29 09:35:00|43.57|43.4|43.61|43.44|43.7|43.53|43.57|43.4|137
1732873200000|2024-11-29 09:40:00|43.6|43.43|43.55|43.38|43.6|43.43|43.49|43.32|100
1732873500000|2024-11-29 09:45:00|43.56|43.39|43.46|43.29|43.56|43.39|43.44|43.27|64
1732873800000|2024-11-29 09:50:00|43.45|43.28|43.47|43.3|43.48|43.31|43.45|43.28|22
1732874100000|2024-11-29 09:55:00|43.46|43.29|43.46|43.29|43.5|43.33|43.46|43.29|22
1732874400000|2024-11-29 10:00:00|43.47|43.3|43.48|43.31|43.51|43.34|43.42|43.25|105
1732874700000|2024-11-29 10:05:00|43.47|43.3|43.61|43.44|43.63|43.46|43.43|43.26|109
1732875000000|2024-11-29 10:10:00|43.62|43.45|43.66|43.49|43.7|43.53|43.6|43.43|76
1732875300000|2024-11-29 10:15:00|43.67|43.5|43.65|43.48|43.67|43.5|43.57|43.4|122
1732875600000|2024-11-29 10:20:00|43.64|43.47|43.58|43.41|43.65|43.48|43.53|43.36|154
1732875900000|2024-11-29 10:25:00|43.57|43.4|43.51|43.34|43.59|43.42|43.46|43.29|126
1732876200000|2024-11-29 10:30:00|43.5|43.33|43.69|43.52|43.7|43.53|43.5|43.33|147
1732876500000|2024-11-29 10:35:00|43.7|43.53|43.65|43.48|43.76|43.59|43.64|43.47|83
1732876800000|2024-11-29 10:40:00|43.66|43.49|43.65|43.48|43.66|43.49|43.64|43.47|5
1732877100000|2024-11-29 10:45:00|43.68|43.51|43.68|43.51|43.72|43.55|43.64|43.47|49
1732877400000|2024-11-29 10:50:00|43.69|43.52|43.74|43.57|43.74|43.57|43.69|43.52|14
1732877700000|2024-11-29 10:55:00|43.73|43.56|43.76|43.59|43.76|43.59|43.72|43.55|10
1732878000000|2024-11-29 11:00:00|43.75|43.58|43.64|43.47|43.76|43.59|43.61|43.44|71
1732878300000|2024-11-29 11:05:00|43.63|43.46|43.59|43.42|43.66|43.49|43.56|43.39|64
1732878600000|2024-11-29 11:10:00|43.58|43.41|43.7|43.53|43.7|43.53|43.58|43.41|52
1732878900000|2024-11-29 11:15:00|43.71|43.54|43.69|43.52|43.76|43.59|43.69|43.52|42
1732879200000|2024-11-29 11:20:00|43.68|43.51|43.66|43.49|43.69|43.52|43.57|43.4|93
1732879500000|2024-11-29 11:25:00|43.65|43.48|43.68|43.51|43.68|43.51|43.64|43.47|18
1732880400000|2024-11-29 11:40:00|43.84|43.67|44.03|43.86|44.04|43.87|43.84|43.67|50
1732880700000|2024-11-29 11:45:00|44.04|43.87|43.96|43.79|44.13|43.96|43.93|43.76|134
1732881000000|2024-11-29 11:50:00|43.95|43.78|43.92|43.75|43.96|43.79|43.84|43.67|78
1732881300000|2024-11-29 11:55:00|43.91|43.74|43.9|43.73|43.97|43.8|43.87|43.7|112
1732881600000|2024-11-29 12:00:00|43.94|43.77|43.96|43.79|43.96|43.79|43.88|43.71|36
1732881900000|2024-11-29 12:05:00|43.97|43.8|44|43.83|44.02|43.85|43.95|43.78|87
1732882200000|2024-11-29 12:10:00|44.01|43.84|44.06|43.89|44.07|43.9|43.91|43.74|86
1732882500000|2024-11-29 12:15:00|44.07|43.9|44.04|43.87|44.12|43.95|44.01|43.84|90
1732882800000|2024-11-29 12:20:00|44.05|43.88|43.95|43.78|44.13|43.96|43.95|43.78|83
1732883100000|2024-11-29 12:25:00|43.96|43.79|43.81|43.64|43.99|43.82|43.8|43.63|101
1732883400000|2024-11-29 12:30:00|43.82|43.65|43.67|43.5|43.89|43.72|43.67|43.5|116
1732883700000|2024-11-29 12:35:00|43.68|43.51|43.59|43.42|43.71|43.54|43.59|43.42|74
1732884000000|2024-11-29 12:40:00|43.58|43.41|43.55|43.38|43.68|43.51|43.54|43.37|79
1732884300000|2024-11-29 12:45:00|43.56|43.39|43.59|43.42|43.62|43.45|43.55|43.38|75
1732884600000|2024-11-29 12:50:00|43.6|43.43|43.56|43.39|43.61|43.44|43.5|43.33|37
1732884900000|2024-11-29 12:55:00|43.58|43.41|43.71|43.54|43.71|43.54|43.58|43.41|16
1732885200000|2024-11-29 13:00:00|43.76|43.59|43.78|43.61|43.79|43.62|43.73|43.56|58
1732885500000|2024-11-29 13:05:00|43.79|43.62|43.86|43.69|43.87|43.7|43.77|43.6|79
1732885800000|2024-11-29 13:10:00|43.87|43.7|43.9|43.73|43.98|43.81|43.86|43.69|143
1732886100000|2024-11-29 13:15:00|43.89|43.72|43.78|43.61|43.9|43.73|43.67|43.5|112
1732886400000|2024-11-29 13:20:00|43.79|43.62|43.74|43.57|43.88|43.71|43.74|43.57|102
1732886700000|2024-11-29 13:25:00|43.75|43.58|43.72|43.55|43.8|43.63|43.71|43.54|124
1732887000000|2024-11-29 13:30:00|43.73|43.56|43.85|43.68|43.87|43.7|43.72|43.55|60
1732887900000|2024-11-29 13:45:00|43.75|43.58|43.93|43.76|43.94|43.77|43.75|43.58|38
1732888200000|2024-11-29 13:50:00|43.94|43.77|44.01|43.84|44.02|43.85|43.93|43.76|26
1732888500000|2024-11-29 13:55:00|43.96|43.79|44.1|43.93|44.1|43.93|43.94|43.77|31
1732888800000|2024-11-29 14:00:00|44.15|43.98|44.16|43.99|44.21|44.04|44.15|43.98|19
1732889100000|2024-11-29 14:05:00|44.15|43.98|43.99|43.82|44.15|43.98|43.97|43.8|89
1732889400000|2024-11-29 14:10:00|44|43.83|44.08|43.91|44.08|43.91|43.98|43.81|31
1732889700000|2024-11-29 14:15:00|43.99|43.82|44.08|43.91|44.08|43.91|43.9|43.73|38
1732890000000|2024-11-29 14:20:00|44.09|43.92|44.22|44.05|44.28|44.11|44.09|43.92|34
1732890300000|2024-11-29 14:25:00|44.16|43.99|43.99|43.82|44.18|44.01|43.97|43.8|26
1732890600000|2024-11-29 14:30:00|44.03|43.86|44.04|43.87|44.06|43.89|43.97|43.8|57
1732890900000|2024-11-29 14:35:00|44.03|43.86|44.28|44.11|44.28|44.11|44.01|43.84|125
1732891500000|2024-11-29 14:45:00|44.1|43.93|43.99|43.82|44.1|43.93|43.99|43.82|30
1732891800000|2024-11-29 14:50:00|44|43.83|44.23|44.06|44.26|44.09|44|43.83|87
1732892100000|2024-11-29 14:55:00|44.22|44.05|44.28|44.11|44.28|44.11|44.15|43.98|84
1732892400000|2024-11-29 15:00:00|44.23|44.06|44.26|44.09|44.33|44.16|44.22|44.05|112
1732892700000|2024-11-29 15:05:00|44.25|44.08|44.48|44.31|44.48|44.31|44.25|44.08|40
1732893000000|2024-11-29 15:10:00|44.49|44.32|44.44|44.27|44.54|44.37|44.44|44.27|55
1732893300000|2024-11-29 15:15:00|44.45|44.28|44.5|44.33|44.5|44.33|44.35|44.18|47
1732893600000|2024-11-29 15:20:00|44.51|44.34|44.37|44.2|44.54|44.37|44.22|44.05|92
1732893900000|2024-11-29 15:25:00|44.38|44.21|44.21|44.04|44.45|44.28|44.2|44.03|75
1732894500000|2024-11-29 15:35:00|44.16|43.99|44.13|43.96|44.16|43.99|44.03|43.86|89
1732894800000|2024-11-29 15:40:00|44.14|43.97|44.23|44.06|44.26|44.09|44.11|43.94|177
1732895100000|2024-11-29 15:45:00|44.24|44.07|44.34|44.17|44.34|44.17|44.17|44|175
1732895400000|2024-11-29 15:50:00|44.32|44.15|44.42|44.25|44.45|44.28|44.28|44.11|192
1732895700000|2024-11-29 15:55:00|44.41|44.24|44.63|44.46|44.72|44.55|44.41|44.24|169
1732896300000|2024-11-29 16:05:00|44.56|44.39|44.5|44.33|44.56|44.39|44.46|44.29|43
1732896600000|2024-11-29 16:10:00|44.49|44.32|44.33|44.16|44.51|44.34|44.32|44.15|178
1732896900000|2024-11-29 16:15:00|44.32|44.15|44.05|43.88|44.36|44.19|44|43.83|183
1732897200000|2024-11-29 16:20:00|44.06|43.89|44.08|43.91|44.22|44.05|44.02|43.85|147
1732897500000|2024-11-29 16:25:00|44.09|43.92|44.21|44.04|44.24|44.07|44.04|43.87|130
1732897800000|2024-11-29 16:30:00|44.2|44.03|44.22|44.05|44.38|44.21|44.2|44.03|119
1732898100000|2024-11-29 16:35:00|44.23|44.06|44.24|44.07|44.25|44.08|44.13|43.96|127
1732898400000|2024-11-29 16:40:00|44.25|44.08|44.27|44.1|44.34|44.17|44.21|44.04|121
1732898700000|2024-11-29 16:45:00|44.28|44.11|44.4|44.23|44.4|44.23|44.22|44.05|106
1732899000000|2024-11-29 16:50:00|44.41|44.24|44.53|44.36|44.53|44.36|44.36|44.19|98
1732899300000|2024-11-29 16:55:00|44.52|44.35|44.57|44.4|44.65|44.48|44.52|44.35|91
1732899600000|2024-11-29 17:00:00|44.58|44.41|44.83|44.66|44.84|44.67|44.58|44.41|132
1732899900000|2024-11-29 17:05:00|44.85|44.68|44.35|44.18|44.88|44.71|44.31|44.14|260
1732900200000|2024-11-29 17:10:00|44.36|44.19|44.32|44.15|44.46|44.29|44.26|44.09|193
1732900500000|2024-11-29 17:15:00|44.31|44.14|44.37|44.2|44.56|44.39|44.3|44.13|238
1732900800000|2024-11-29 17:20:00|44.38|44.21|44.33|44.16|44.5|44.33|44.3|44.13|153
1732901400000|2024-11-29 17:30:00|44.47|44.3|44.65|44.48|44.75|44.58|44.47|44.3|71
1732901700000|2024-11-29 17:35:00|44.63|44.46|44.45|44.28|44.64|44.47|44.41|44.24|122
1732902000000|2024-11-29 17:40:00|44.46|44.29|44.46|44.29|44.53|44.36|44.32|44.15|86
1732902300000|2024-11-29 17:45:00|44.47|44.3|44.5|44.33|44.57|44.4|44.42|44.25|129
1732902600000|2024-11-29 17:50:00|44.48|44.31|44.29|44.12|44.5|44.33|44.29|44.12|149
1732902900000|2024-11-29 17:55:00|44.28|44.11|44.33|44.16|44.4|44.23|44.28|44.11|87
1732903200000|2024-11-29 18:00:00|44.34|44.17|44.38|44.21|44.43|44.26|44.32|44.15|56
1732903500000|2024-11-29 18:05:00|44.37|44.2|44.26|44.09|44.43|44.26|44.26|44.09|83
1732903800000|2024-11-29 18:10:00|44.25|44.08|44.29|44.12|44.29|44.12|44.14|43.97|34
1732904100000|2024-11-29 18:15:00|44.3|44.13|44.48|44.31|44.48|44.31|44.3|44.13|18
1732904400000|2024-11-29 18:20:00|44.44|44.27|44.44|44.27|44.45|44.28|44.36|44.19|83
1732904700000|2024-11-29 18:25:00|44.42|44.25|44.45|44.28|44.5|44.33|44.39|44.22|74
1732905300000|2024-11-29 18:35:00|44.4|44.23|44.46|44.29|44.47|44.3|44.4|44.23|5
1732905600000|2024-11-29 18:40:00|44.47|44.3|44.64|44.47|44.72|44.55|44.47|44.3|123
1732905900000|2024-11-29 18:45:00|44.63|44.46|44.71|44.54|44.82|44.65|44.63|44.46|93
1732906200000|2024-11-29 18:50:00|44.72|44.55|44.56|44.39|44.72|44.55|44.55|44.38|47
1732906500000|2024-11-29 18:55:00|44.55|44.38|44.45|44.28|44.55|44.38|44.44|44.27|61
1732906800000|2024-11-29 19:00:00|44.44|44.27|44.22|44.05|44.45|44.28|44.14|43.97|48
1732907100000|2024-11-29 19:05:00|44.21|44.04|44.19|44.02|44.22|44.05|44.12|43.95|118
1732907400000|2024-11-29 19:10:00|44.18|44.01|44.05|43.88|44.21|44.04|44.05|43.88|80
1732907700000|2024-11-29 19:15:00|44.03|43.86|44.16|43.99|44.19|44.02|43.98|43.81|120
1732908000000|2024-11-29 19:20:00|44.17|44|44.27|44.1|44.3|44.13|44.14|43.97|97
1732908300000|2024-11-29 19:25:00|44.26|44.09|44.23|44.06|44.32|44.15|44.23|44.06|54
1732908600000|2024-11-29 19:30:00|44.24|44.07|44.33|44.16|44.34|44.17|44.22|44.05|78
1732908900000|2024-11-29 19:35:00|44.34|44.17|44.42|44.25|44.42|44.25|44.32|44.15|64
1732909200000|2024-11-29 19:40:00|44.41|44.24|44.38|44.21|44.43|44.26|44.33|44.16|57
1732909500000|2024-11-29 19:45:00|44.39|44.22|44.39|44.22|44.49|44.32|44.32|44.15|85
1732909800000|2024-11-29 19:50:00|44.38|44.21|44.57|44.4|44.57|44.4|44.36|44.19|99
1732910100000|2024-11-29 19:55:00|44.56|44.39|44.55|44.38|44.65|44.48|44.54|44.37|103
1732910400000|2024-11-29 20:00:00|44.56|44.39|44.46|44.29|44.56|44.39|44.46|44.29|92
1732910700000|2024-11-29 20:05:00|44.47|44.3|44.4|44.23|44.53|44.36|44.39|44.22|60
1732911000000|2024-11-29 20:10:00|44.41|44.24|44.53|44.36|44.53|44.36|44.39|44.22|62
1732911300000|2024-11-29 20:15:00|44.54|44.37|44.62|44.45|44.62|44.45|44.54|44.37|138
1732911600000|2024-11-29 20:20:00|44.64|44.47|44.76|44.59|44.82|44.65|44.58|44.41|144
1732911900000|2024-11-29 20:25:00|44.77|44.6|44.71|44.54|44.78|44.61|44.67|44.5|76
1732912200000|2024-11-29 20:30:00|44.72|44.55|44.63|44.46|44.72|44.55|44.59|44.42|129
1732912500000|2024-11-29 20:35:00|44.64|44.47|44.59|44.42|44.68|44.51|44.57|44.4|132
1732912800000|2024-11-29 20:40:00|44.6|44.43|44.6|44.43|44.66|44.49|44.59|44.42|68
1732913100000|2024-11-29 20:45:00|44.61|44.44|44.61|44.44|44.64|44.47|44.6|44.43|51
1732913400000|2024-11-29 20:50:00|44.6|44.43|44.48|44.31|44.62|44.45|44.48|44.31|145
1732913700000|2024-11-29 20:55:00|44.49|44.32|44.48|44.31|44.49|44.32|44.42|44.25|113
1732914000000|2024-11-29 21:00:00|44.49|44.32|44.44|44.27|44.49|44.32|44.35|44.18|121
1732914300000|2024-11-29 21:05:00|44.45|44.28|44.41|44.24|44.49|44.32|44.35|44.18|179
1732914600000|2024-11-29 21:10:00|44.4|44.23|44.33|44.16|44.43|44.26|44.33|44.16|119
1732914900000|2024-11-29 21:15:00|44.33|44.16|44.27|44.1|44.33|44.16|44.21|44.04|83
1732915200000|2024-11-29 21:20:00|44.28|44.11|44.15|43.98|44.29|44.12|44.13|43.96|73
1732915500000|2024-11-29 21:25:00|44.14|43.97|44.27|44.1|44.3|44.13|44.14|43.97|101
1732915800000|2024-11-29 21:30:00|44.26|44.09|44.25|44.08|44.32|44.15|44.25|44.08|120
1732916100000|2024-11-29 21:35:00|44.24|44.07|44.28|44.11|44.35|44.18|44.21|44.04|112
1732916400000|2024-11-29 21:40:00|44.27|44.1|44.29|44.12|44.31|44.14|44.19|44.02|68
1732916700000|2024-11-29 21:45:00|44.3|44.13|44.45|44.28|44.45|44.28|44.27|44.1|131
1732917000000|2024-11-29 21:50:00|44.44|44.27|44.51|44.34|44.53|44.36|44.42|44.25|74
1732917300000|2024-11-29 21:55:00|44.5|44.33|44.4|44.23|44.5|44.33|44.39|44.22|63
1732953600000|2024-11-30 08:00:00|45.51|45.34|45.59|45.42|45.6|45.43|45.51|45.34|170
1732953900000|2024-11-30 08:05:00|45.6|45.43|45.75|45.58|45.79|45.62|45.57|45.4|177
1732954200000|2024-11-30 08:10:00|45.74|45.57|45.72|45.55|45.81|45.64|45.69|45.52|160
1732954500000|2024-11-30 08:15:00|45.71|45.54|45.69|45.52|45.77|45.6|45.64|45.47|145
1732954800000|2024-11-30 08:20:00|45.68|45.51|45.63|45.46|45.69|45.52|45.6|45.43|108
1732955100000|2024-11-30 08:25:00|45.62|45.45|45.6|45.43|45.62|45.45|45.48|45.31|132
1732955400000|2024-11-30 08:30:00|45.61|45.44|45.46|45.29|45.61|45.44|45.46|45.29|145
1732955700000|2024-11-30 08:35:00|45.45|45.28|45.61|45.44|45.63|45.46|45.42|45.25|146
1732956000000|2024-11-30 08:40:00|45.6|45.43|45.67|45.5|45.69|45.52|45.55|45.38|140
1732956300000|2024-11-30 08:45:00|45.66|45.49|45.7|45.53|45.73|45.56|45.62|45.45|135
1732956600000|2024-11-30 08:50:00|45.71|45.54|45.73|45.56|45.86|45.69|45.69|45.52|167
1732956900000|2024-11-30 08:55:00|45.72|45.55|45.84|45.67|45.85|45.68|45.69|45.52|151
1732957200000|2024-11-30 09:00:00|45.85|45.68|45.91|45.74|45.92|45.75|45.73|45.56|159
1732957500000|2024-11-30 09:05:00|45.9|45.73|46.06|45.89|46.07|45.9|45.9|45.73|189
1732957800000|2024-11-30 09:10:00|46.05|45.88|46.03|45.86|46.08|45.91|45.99|45.82|173
1732958100000|2024-11-30 09:15:00|46.04|45.87|45.96|45.79|46.05|45.88|45.89|45.72|150
1732958400000|2024-11-30 09:20:00|45.95|45.78|45.74|45.57|45.96|45.79|45.74|45.57|117
1732958700000|2024-11-30 09:25:00|45.73|45.56|45.79|45.62|45.84|45.67|45.68|45.51|120
1732959000000|2024-11-30 09:30:00|45.78|45.61|45.58|45.41|45.81|45.64|45.54|45.37|179
1732959300000|2024-11-30 09:35:00|45.6|45.43|45.59|45.42|45.64|45.47|45.49|45.32|156
1732959600000|2024-11-30 09:40:00|45.58|45.41|45.55|45.38|45.68|45.51|45.45|45.28|172
1732959900000|2024-11-30 09:45:00|45.56|45.39|45.66|45.49|45.69|45.52|45.52|45.35|103
1732960200000|2024-11-30 09:50:00|45.65|45.48|45.66|45.49|45.7|45.53|45.62|45.45|81
1732960500000|2024-11-30 09:55:00|45.65|45.48|45.69|45.52|45.75|45.58|45.62|45.45|119
1732960800000|2024-11-30 10:00:00|45.68|45.51|45.6|45.43|45.69|45.52|45.59|45.42|134
1732961100000|2024-11-30 10:05:00|45.59|45.42|45.63|45.46|45.68|45.51|45.55|45.38|118
1732961400000|2024-11-30 10:10:00|45.62|45.45|45.64|45.47|45.67|45.5|45.57|45.4|109
1732961700000|2024-11-30 10:15:00|45.63|45.46|45.23|45.06|45.64|45.47|45.23|45.06|164
1732962000000|2024-11-30 10:20:00|45.22|45.05|45.2|45.03|45.29|45.12|45.14|44.97|229
1732962300000|2024-11-30 10:25:00|45.21|45.04|45.09|44.92|45.22|45.05|45.04|44.87|189
1732962600000|2024-11-30 10:30:00|45.1|44.93|44.99|44.82|45.12|44.95|44.99|44.82|182
1732962900000|2024-11-30 10:35:00|44.98|44.81|44.95|44.78|45.12|44.95|44.92|44.75|176
1732963200000|2024-11-30 10:40:00|44.94|44.77|44.85|44.68|44.96|44.79|44.84|44.67|222
1732963500000|2024-11-30 10:45:00|44.86|44.69|44.68|44.51|44.87|44.7|44.53|44.36|260
1732963800000|2024-11-30 10:50:00|44.69|44.52|44.68|44.51|44.76|44.59|44.58|44.41|238
1732964100000|2024-11-30 10:55:00|44.67|44.5|44.55|44.38|44.67|44.5|44.49|44.32|179
1732964400000|2024-11-30 11:00:00|44.54|44.37|44.67|44.5|44.71|44.54|44.44|44.27|211
1732964700000|2024-11-30 11:05:00|44.68|44.51|44.81|44.64|44.83|44.66|44.64|44.47|150
1732965000000|2024-11-30 11:10:00|44.8|44.63|44.8|44.63|44.87|44.7|44.75|44.58|122
1732965300000|2024-11-30 11:15:00|44.81|44.64|44.84|44.67|44.91|44.74|44.81|44.64|116
1732965600000|2024-11-30 11:20:00|44.83|44.66|45.03|44.86|45.04|44.87|44.82|44.65|77
1732965900000|2024-11-30 11:25:00|45.04|44.87|45.06|44.89|45.07|44.9|45|44.83|122
1732966200000|2024-11-30 11:30:00|45.05|44.88|45.06|44.89|45.07|44.9|44.94|44.77|140
1732966500000|2024-11-30 11:35:00|45.07|44.9|45.06|44.89|45.11|44.94|45.03|44.86|144
1732966800000|2024-11-30 11:40:00|45.05|44.88|44.95|44.78|45.06|44.89|44.94|44.77|96
1732967100000|2024-11-30 11:45:00|44.94|44.77|44.93|44.76|44.98|44.81|44.92|44.75|89
1732967400000|2024-11-30 11:50:00|44.92|44.75|44.81|44.64|44.95|44.78|44.8|44.63|132
1732967700000|2024-11-30 11:55:00|44.8|44.63|44.82|44.65|44.84|44.67|44.73|44.56|107
1732968000000|2024-11-30 12:00:00|44.83|44.66|44.99|44.82|44.99|44.82|44.81|44.64|148
1732968300000|2024-11-30 12:05:00|45|44.83|45.04|44.87|45.08|44.91|44.98|44.81|127
1732968600000|2024-11-30 12:10:00|45.03|44.86|45.11|44.94|45.21|45.04|44.99|44.82|164
1732968900000|2024-11-30 12:15:00|45.1|44.93|45.13|44.96|45.13|44.96|45.04|44.87|87
1732969200000|2024-11-30 12:20:00|45.12|44.95|45.24|45.07|45.24|45.07|45.12|44.95|97
1732969500000|2024-11-30 12:25:00|45.23|45.06|45.3|45.13|45.34|45.17|45.21|45.04|100
1732969800000|2024-11-30 12:30:00|45.29|45.12|45.47|45.3|45.47|45.3|45.25|45.08|121
1732970100000|2024-11-30 12:35:00|45.46|45.29|45.54|45.37|45.56|45.39|45.44|45.27|114
1732970400000|2024-11-30 12:40:00|45.53|45.36|45.67|45.5|45.67|45.5|45.48|45.31|109
1732970700000|2024-11-30 12:45:00|45.66|45.49|45.68|45.51|45.79|45.62|45.65|45.48|159
1732971000000|2024-11-30 12:50:00|45.69|45.52|45.46|45.29|45.71|45.54|45.42|45.25|152
1732971300000|2024-11-30 12:55:00|45.47|45.3|45.55|45.38|45.59|45.42|45.47|45.3|186
1732971600000|2024-11-30 13:00:00|45.56|45.39|45.63|45.46|45.71|45.54|45.56|45.39|203
1732971900000|2024-11-30 13:05:00|45.62|45.45|45.41|45.24|45.62|45.45|45.37|45.2|235
1732972200000|2024-11-30 13:10:00|45.42|45.25|45.53|45.36|45.55|45.38|45.37|45.2|209
1732972500000|2024-11-30 13:15:00|45.54|45.37|45.6|45.43|45.61|45.44|45.5|45.33|157
1732972800000|2024-11-30 13:20:00|45.61|45.44|45.7|45.53|45.73|45.56|45.54|45.37|135
1732973100000|2024-11-30 13:25:00|45.69|45.52|45.8|45.63|45.89|45.72|45.67|45.5|90
1732973400000|2024-11-30 13:30:00|45.79|45.62|45.61|45.44|45.79|45.62|45.6|45.43|53
1732973700000|2024-11-30 13:35:00|45.6|45.43|45.52|45.35|45.6|45.43|45.51|45.34|99
1732974000000|2024-11-30 13:40:00|45.53|45.36|45.61|45.44|45.63|45.46|45.49|45.32|87
1732974300000|2024-11-30 13:45:00|45.6|45.43|45.55|45.38|45.66|45.49|45.54|45.37|116
1732974600000|2024-11-30 13:50:00|45.56|45.39|45.37|45.2|45.56|45.39|45.35|45.18|137
1732974900000|2024-11-30 13:55:00|45.36|45.19|45.41|45.24|45.43|45.26|45.33|45.16|150
1732975200000|2024-11-30 14:00:00|45.4|45.23|45.78|45.61|45.8|45.63|45.38|45.21|226
1732975500000|2024-11-30 14:05:00|45.79|45.62|45.84|45.67|45.86|45.69|45.79|45.62|192
1732975800000|2024-11-30 14:10:00|45.83|45.66|45.86|45.69|45.88|45.71|45.77|45.6|169
1732976100000|2024-11-30 14:15:00|45.87|45.7|45.89|45.72|45.98|45.81|45.87|45.7|176
1732976400000|2024-11-30 14:20:00|45.9|45.73|46.02|45.85|46.1|45.93|45.87|45.7|175
1732976700000|2024-11-30 14:25:00|46.01|45.84|46.27|46.1|46.27|46.1|45.98|45.81|145
1732977000000|2024-11-30 14:30:00|46.26|46.09|45.99|45.82|46.34|46.17|45.99|45.82|193
1732977300000|2024-11-30 14:35:00|45.98|45.81|45.93|45.76|46.14|45.97|45.86|45.69|199
1732977600000|2024-11-30 14:40:00|45.94|45.77|45.95|45.78|45.98|45.81|45.89|45.72|155
1732977900000|2024-11-30 14:45:00|45.96|45.79|45.98|45.81|46.03|45.86|45.85|45.68|197
1732978200000|2024-11-30 14:50:00|45.99|45.82|45.84|45.67|46.07|45.9|45.77|45.6|215
1732978500000|2024-11-30 14:55:00|45.85|45.68|45.61|45.44|45.85|45.68|45.55|45.38|219
1732978800000|2024-11-30 15:00:00|45.62|45.45|45.94|45.77|45.94|45.77|45.47|45.3|274
1732979100000|2024-11-30 15:05:00|45.93|45.76|45.88|45.71|46.02|45.85|45.75|45.58|263
1732979400000|2024-11-30 15:10:00|45.89|45.72|45.77|45.6|46|45.83|45.73|45.56|277
1732979700000|2024-11-30 15:15:00|45.78|45.61|45.75|45.58|45.88|45.71|45.66|45.49|232
1732980000000|2024-11-30 15:20:00|45.74|45.57|45.69|45.52|45.75|45.58|45.59|45.42|216
1732980300000|2024-11-30 15:25:00|45.7|45.53|45.71|45.54|45.72|45.55|45.61|45.44|191
1732980600000|2024-11-30 15:30:00|45.7|45.53|45.61|45.44|45.75|45.58|45.6|45.43|175
1732980900000|2024-11-30 15:35:00|45.62|45.45|45.54|45.37|45.67|45.5|45.54|45.37|155
1732981200000|2024-11-30 15:40:00|45.55|45.38|45.54|45.37|45.62|45.45|45.52|45.35|150
1732981500000|2024-11-30 15:45:00|45.55|45.38|45.69|45.52|45.7|45.53|45.53|45.36|134
1732981800000|2024-11-30 15:50:00|45.68|45.51|45.67|45.5|45.69|45.52|45.61|45.44|103
1732982100000|2024-11-30 15:55:00|45.68|45.51|45.66|45.49|45.7|45.53|45.66|45.49|95
1732982400000|2024-11-30 16:00:00|45.67|45.5|45.96|45.79|45.96|45.79|45.65|45.48|184
1732982700000|2024-11-30 16:05:00|45.95|45.78|45.87|45.7|46.01|45.84|45.82|45.65|147
1732983000000|2024-11-30 16:10:00|45.86|45.69|45.67|45.5|45.92|45.75|45.67|45.5|126
1732983300000|2024-11-30 16:15:00|45.66|45.49|45.46|45.29|45.66|45.49|45.44|45.27|158
1732983600000|2024-11-30 16:20:00|45.47|45.3|45.38|45.21|45.47|45.3|45.36|45.19|144
1732983900000|2024-11-30 16:25:00|45.39|45.22|45.29|45.12|45.4|45.23|45.29|45.12|128
1732984200000|2024-11-30 16:30:00|45.28|45.11|45.26|45.09|45.36|45.19|45.21|45.04|126
1732984500000|2024-11-30 16:35:00|45.27|45.1|45.4|45.23|45.44|45.27|45.19|45.02|136
1732984800000|2024-11-30 16:40:00|45.39|45.22|45.48|45.31|45.48|45.31|45.37|45.2|149
1732985100000|2024-11-30 16:45:00|45.49|45.32|45.63|45.46|45.72|45.55|45.49|45.32|185
1732985400000|2024-11-30 16:50:00|45.64|45.47|45.64|45.47|45.76|45.59|45.63|45.46|175
1732985700000|2024-11-30 16:55:00|45.65|45.48|45.61|45.44|45.67|45.5|45.59|45.42|161
1732986000000|2024-11-30 17:00:00|45.6|45.43|45.65|45.48|45.66|45.49|45.55|45.38|135
1732986300000|2024-11-30 17:05:00|45.66|45.49|45.61|45.44|45.7|45.53|45.57|45.4|132
1732986600000|2024-11-30 17:10:00|45.6|45.43|45.48|45.31|45.62|45.45|45.44|45.27|102
1732986900000|2024-11-30 17:15:00|45.49|45.32|45.73|45.56|45.74|45.57|45.4|45.23|147
1732987200000|2024-11-30 17:20:00|45.72|45.55|45.67|45.5|45.85|45.68|45.67|45.5|143
1732987500000|2024-11-30 17:25:00|45.68|45.51|45.77|45.6|45.83|45.66|45.67|45.5|104
1732987800000|2024-11-30 17:30:00|45.78|45.61|45.79|45.62|45.83|45.66|45.75|45.58|152
1732988100000|2024-11-30 17:35:00|45.78|45.61|45.67|45.5|45.78|45.61|45.66|45.49|104
1732988400000|2024-11-30 17:40:00|45.68|45.51|45.63|45.46|45.68|45.51|45.62|45.45|105
1732988700000|2024-11-30 17:45:00|45.64|45.47|45.84|45.67|45.84|45.67|45.64|45.47|113
1732989000000|2024-11-30 17:50:00|45.83|45.66|45.82|45.65|45.88|45.71|45.81|45.64|138
1732989300000|2024-11-30 17:55:00|45.83|45.66|45.73|45.56|45.83|45.66|45.73|45.56|77
1732989600000|2024-11-30 18:00:00|45.72|45.55|45.79|45.62|45.82|45.65|45.7|45.53|89
1732989900000|2024-11-30 18:05:00|45.8|45.63|45.74|45.57|45.8|45.63|45.67|45.5|117
1732990200000|2024-11-30 18:10:00|45.75|45.58|45.69|45.52|45.79|45.62|45.65|45.48|100
1732990500000|2024-11-30 18:15:00|45.68|45.51|45.78|45.61|45.81|45.64|45.64|45.47|127
1732990800000|2024-11-30 18:20:00|45.77|45.6|45.59|45.42|45.77|45.6|45.54|45.37|115
1732991100000|2024-11-30 18:25:00|45.6|45.43|45.64|45.47|45.68|45.51|45.58|45.41|116
1732991400000|2024-11-30 18:30:00|45.63|45.46|45.57|45.4|45.65|45.48|45.5|45.33|144
1732991700000|2024-11-30 18:35:00|45.56|45.39|45.49|45.32|45.59|45.42|45.47|45.3|112
1732992000000|2024-11-30 18:40:00|45.48|45.31|45.45|45.28|45.5|45.33|45.4|45.23|111
1732992300000|2024-11-30 18:45:00|45.44|45.27|45.62|45.45|45.63|45.46|45.41|45.24|129
1732992600000|2024-11-30 18:50:00|45.63|45.46|45.67|45.5|45.7|45.53|45.61|45.44|101
1732992900000|2024-11-30 18:55:00|45.66|45.49|45.62|45.45|45.7|45.53|45.61|45.44|93
1732993200000|2024-11-30 19:00:00|45.61|45.44|45.66|45.49|45.75|45.58|45.57|45.4|141
1732993500000|2024-11-30 19:05:00|45.65|45.48|45.61|45.44|45.66|45.49|45.58|45.41|110
1732993800000|2024-11-30 19:10:00|45.6|45.43|45.63|45.46|45.63|45.46|45.52|45.35|60
1732994100000|2024-11-30 19:15:00|45.62|45.45|45.57|45.4|45.62|45.45|45.53|45.36|62
1732994400000|2024-11-30 19:20:00|45.58|45.41|45.75|45.58|45.76|45.59|45.58|45.41|92
1732994700000|2024-11-30 19:25:00|45.74|45.57|45.61|45.44|45.74|45.57|45.59|45.42|86
1732995000000|2024-11-30 19:30:00|45.62|45.45|45.55|45.38|45.62|45.45|45.49|45.32|114
1732995300000|2024-11-30 19:35:00|45.56|45.39|45.68|45.51|45.69|45.52|45.54|45.37|114
1732995600000|2024-11-30 19:40:00|45.67|45.5|45.76|45.59|45.76|45.59|45.66|45.49|66
1732995900000|2024-11-30 19:45:00|45.77|45.6|45.72|45.55|45.8|45.63|45.71|45.54|137
1732996200000|2024-11-30 19:50:00|45.73|45.56|45.61|45.44|45.73|45.56|45.56|45.39|106
1732996500000|2024-11-30 19:55:00|45.62|45.45|45.63|45.46|45.65|45.48|45.6|45.43|98
1732996800000|2024-11-30 20:00:00|45.62|45.45|45.62|45.45|45.69|45.52|45.57|45.4|119
1732997100000|2024-11-30 20:05:00|45.63|45.46|45.67|45.5|45.68|45.51|45.62|45.45|83
1732997400000|2024-11-30 20:10:00|45.68|45.51|45.69|45.52|45.72|45.55|45.65|45.48|106
1732997700000|2024-11-30 20:15:00|45.68|45.51|45.63|45.46|45.69|45.52|45.57|45.4|82
1732998000000|2024-11-30 20:20:00|45.62|45.45|45.64|45.47|45.66|45.49|45.6|45.43|117
1732998300000|2024-11-30 20:25:00|45.65|45.48|45.61|45.44|45.67|45.5|45.6|45.43|83
1732998600000|2024-11-30 20:30:00|45.6|45.43|45.57|45.4|45.62|45.45|45.55|45.38|71
1732998900000|2024-11-30 20:35:00|45.58|45.41|45.56|45.39|45.59|45.42|45.53|45.36|98
1732999200000|2024-11-30 20:40:00|45.55|45.38|45.55|45.38|45.56|45.39|45.49|45.32|89
1732999500000|2024-11-30 20:45:00|45.54|45.37|45.5|45.33|45.57|45.4|45.47|45.3|78
1732999800000|2024-11-30 20:50:00|45.51|45.34|45.71|45.54|45.71|45.54|45.5|45.33|138
1733000100000|2024-11-30 20:55:00|45.7|45.53|45.87|45.7|45.88|45.71|45.67|45.5|93
1733000400000|2024-11-30 21:00:00|45.86|45.69|45.83|45.66|45.9|45.73|45.82|45.65|80
1733000700000|2024-11-30 21:05:00|45.82|45.65|45.77|45.6|45.84|45.67|45.75|45.58|93
1733001000000|2024-11-30 21:10:00|45.78|45.61|45.76|45.59|45.79|45.62|45.74|45.57|83
1733001300000|2024-11-30 21:15:00|45.75|45.58|45.73|45.56|45.79|45.62|45.73|45.56|126
1733001600000|2024-11-30 21:20:00|45.72|45.55|45.59|45.42|45.72|45.55|45.59|45.42|85
1733001900000|2024-11-30 21:25:00|45.58|45.41|45.51|45.34|45.59|45.42|45.51|45.34|62
1733002200000|2024-11-30 21:30:00|45.52|45.35|45.44|45.27|45.53|45.36|45.44|45.27|67
1733002500000|2024-11-30 21:35:00|45.45|45.28|45.5|45.33|45.51|45.34|45.44|45.27|96
1733002800000|2024-11-30 21:40:00|45.51|45.34|45.58|45.41|45.59|45.42|45.49|45.32|74
1733003100000|2024-11-30 21:45:00|45.59|45.42|45.55|45.38|45.63|45.46|45.54|45.37|101
1733003400000|2024-11-30 21:50:00|45.56|45.39|45.68|45.51|45.7|45.53|45.56|45.39|133
1733003700000|2024-11-30 21:55:00|45.69|45.52|45.54|45.37|45.72|45.55|45.53|45.36|93
1733004000000|2024-11-30 22:00:00|45.53|45.36|45.6|45.43|45.61|45.44|45.53|45.36|70
1733004300000|2024-11-30 22:05:00|45.61|45.44|45.57|45.4|45.64|45.47|45.57|45.4|63
1733004600000|2024-11-30 22:10:00|45.58|45.41|45.75|45.58|45.75|45.58|45.56|45.39|55
1733004900000|2024-11-30 22:15:00|45.77|45.6|45.55|45.38|45.77|45.6|45.54|45.37|101
1733005200000|2024-11-30 22:20:00|45.56|45.39|45.55|45.38|45.56|45.39|45.54|45.37|120
1733005500000|2024-11-30 22:25:00|45.54|45.37|45.53|45.36|45.56|45.39|45.53|45.36|52
1733005800000|2024-11-30 22:30:00|45.53|45.36|45.42|45.25|45.54|45.37|45.42|45.25|48
1733006100000|2024-11-30 22:35:00|45.41|45.24|45.37|45.2|45.41|45.24|45.28|45.11|79
1733006400000|2024-11-30 22:40:00|45.36|45.19|45.38|45.21|45.39|45.22|45.36|45.19|21
1733006700000|2024-11-30 22:45:00|45.37|45.2|45.26|45.09|45.37|45.2|45.26|45.09|24
1733007000000|2024-11-30 22:50:00|45.25|45.08|45.06|44.89|45.25|45.08|45.04|44.87|70
1733007300000|2024-11-30 22:55:00|45.07|44.9|45.15|44.98|45.17|45|45.06|44.89|58
1733007600000|2024-11-30 23:00:00|45.13|44.96|45.25|45.08|45.26|45.09|45.11|44.94|120
1733007900000|2024-11-30 23:05:00|45.26|45.09|45.29|45.12|45.37|45.2|45.21|45.04|134
1733008200000|2024-11-30 23:10:00|45.28|45.11|45.26|45.09|45.39|45.22|45.23|45.06|156
1733008500000|2024-11-30 23:15:00|45.25|45.08|45.31|45.14|45.36|45.19|45.22|45.05|168
1733008800000|2024-11-30 23:20:00|45.3|45.13|45.05|44.88|45.3|45.13|45.05|44.88|201
1733009100000|2024-11-30 23:25:00|45.06|44.89|45.01|44.84|45.09|44.92|45|44.83|123
1733009400000|2024-11-30 23:30:00|45|44.83|45.07|44.9|45.15|44.98|45|44.83|121
1733009700000|2024-11-30 23:35:00|45.06|44.89|45.2|45.03|45.22|45.05|45.01|44.84|153
1733010000000|2024-11-30 23:40:00|45.19|45.02|45.19|45.02|45.27|45.1|45.16|44.99|153
1733010300000|2024-11-30 23:45:00|45.18|45.01|45.09|44.92|45.18|45.01|45|44.83|147
1733010600000|2024-11-30 23:50:00|45.08|44.91|45.01|44.84|45.08|44.91|44.97|44.8|150
1733010900000|2024-11-30 23:55:00|45|44.83|44.93|44.76|45|44.83|44.91|44.74|92
1733011200000|2024-12-01 00:00:00|44.92|44.75|45.15|44.98|45.17|45|44.84|44.67|154
1733011500000|2024-12-01 00:05:00|45.16|44.99|45.35|45.18|45.36|45.19|45.1|44.93|254
1733011800000|2024-12-01 00:10:00|45.36|45.19|45.4|45.23|45.44|45.27|45.34|45.17|149
1733012100000|2024-12-01 00:15:00|45.39|45.22|45.41|45.24|45.45|45.28|45.27|45.1|228
1733012400000|2024-12-01 00:20:00|45.4|45.23|45.31|45.14|45.41|45.24|45.22|45.05|225
1733012700000|2024-12-01 00:25:00|45.3|45.13|45.42|45.25|45.46|45.29|45.3|45.13|161
1733013000000|2024-12-01 00:30:00|45.43|45.26|45.73|45.56|45.73|45.56|45.42|45.25|157
1733013300000|2024-12-01 00:35:00|45.72|45.55|45.64|45.47|45.74|45.57|45.6|45.43|210
1733013600000|2024-12-01 00:40:00|45.65|45.48|45.15|44.98|45.66|45.49|45.09|44.92|207
1733013900000|2024-12-01 00:45:00|45.16|44.99|45.1|44.93|45.25|45.08|45.02|44.85|322
1733014200000|2024-12-01 00:50:00|45.11|44.94|45.06|44.89|45.11|44.94|44.92|44.75|266
1733014500000|2024-12-01 00:55:00|45.05|44.88|44.77|44.6|45.09|44.92|44.75|44.58|220
1733014800000|2024-12-01 01:00:00|44.78|44.61|44.61|44.44|44.95|44.78|44.6|44.43|350
1733015100000|2024-12-01 01:05:00|44.63|44.46|44.6|44.43|44.68|44.51|44.55|44.38|258
1733015400000|2024-12-01 01:10:00|44.61|44.44|44.59|44.42|44.72|44.55|44.52|44.35|253
1733015700000|2024-12-01 01:15:00|44.6|44.43|44.36|44.19|44.61|44.44|44.33|44.16|205
1733016000000|2024-12-01 01:20:00|44.37|44.2|44.63|44.46|44.64|44.47|44.33|44.16|153
1733016300000|2024-12-01 01:25:00|44.64|44.47|44.73|44.56|44.78|44.61|44.63|44.46|90
1733016600000|2024-12-01 01:30:00|44.72|44.55|44.98|44.81|44.98|44.81|44.68|44.51|167
1733016900000|2024-12-01 01:35:00|44.97|44.8|45.02|44.85|45.04|44.87|44.95|44.78|168
1733017200000|2024-12-01 01:40:00|45.01|44.84|44.94|44.77|45.03|44.86|44.93|44.76|171
1733017500000|2024-12-01 01:45:00|44.93|44.76|44.99|44.82|45.09|44.92|44.89|44.72|224
1733017800000|2024-12-01 01:50:00|45|44.83|44.67|44.5|45.03|44.86|44.67|44.5|239
1733018100000|2024-12-01 01:55:00|44.69|44.52|44.57|44.4|44.71|44.54|44.55|44.38|242
1733018400000|2024-12-01 02:00:00|44.56|44.39|44.62|44.45|44.7|44.53|44.53|44.36|227
1733018700000|2024-12-01 02:05:00|44.63|44.46|44.52|44.35|44.65|44.48|44.49|44.32|209
1733019000000|2024-12-01 02:10:00|44.53|44.36|44.48|44.31|44.77|44.6|44.37|44.2|384
1733019300000|2024-12-01 02:15:00|44.49|44.32|44.59|44.42|44.61|44.44|44.34|44.17|347
1733019600000|2024-12-01 02:20:00|44.6|44.43|44.36|44.19|44.6|44.43|44.36|44.19|381
1733019900000|2024-12-01 02:25:00|44.37|44.2|44.45|44.28|44.57|44.4|44.35|44.18|329
1733020200000|2024-12-01 02:30:00|44.44|44.27|44.16|43.99|44.44|44.27|44.15|43.98|174
1733020500000|2024-12-01 02:35:00|44.17|44|43.96|43.79|44.17|44|43.91|43.74|187
1733020800000|2024-12-01 02:40:00|43.95|43.78|44.01|43.84|44.06|43.89|43.91|43.74|254
1733021100000|2024-12-01 02:45:00|44.02|43.85|44.21|44.04|44.27|44.1|44.01|43.84|207
1733021400000|2024-12-01 02:50:00|44.22|44.05|44.17|44|44.23|44.06|44.12|43.95|167
1733021700000|2024-12-01 02:55:00|44.16|43.99|44|43.83|44.16|43.99|43.94|43.77|198
1733022000000|2024-12-01 03:00:00|44.01|43.84|44.17|44|44.2|44.03|44|43.83|187
1733022300000|2024-12-01 03:05:00|44.18|44.01|44.3|44.13|44.35|44.18|44.17|44|144
1733022600000|2024-12-01 03:10:00|44.31|44.14|44.45|44.28|44.5|44.33|44.29|44.12|119
1733022900000|2024-12-01 03:15:00|44.44|44.27|44.41|44.24|44.49|44.32|44.41|44.24|163
1733023200000|2024-12-01 03:20:00|44.42|44.25|44.33|44.16|44.44|44.27|44.31|44.14|163
1733023500000|2024-12-01 03:25:00|44.34|44.17|44.33|44.16|44.35|44.18|44.23|44.06|178
1733023800000|2024-12-01 03:30:00|44.34|44.17|44.38|44.21|44.42|44.25|44.28|44.11|167
1733024100000|2024-12-01 03:35:00|44.37|44.2|44.44|44.27|44.48|44.31|44.36|44.19|198
1733024400000|2024-12-01 03:40:00|44.43|44.26|44.4|44.23|44.47|44.3|44.35|44.18|129
1733024700000|2024-12-01 03:45:00|44.38|44.21|44.5|44.33|44.51|44.34|44.36|44.19|119
1733025000000|2024-12-01 03:50:00|44.51|44.34|44.46|44.29|44.54|44.37|44.43|44.26|128
1733025300000|2024-12-01 03:55:00|44.45|44.28|44.42|44.25|44.46|44.29|44.39|44.22|143
1733025600000|2024-12-01 04:00:00|44.41|44.24|44.37|44.2|44.41|44.24|44.28|44.11|145
1733025900000|2024-12-01 04:05:00|44.36|44.19|44.35|44.18|44.37|44.2|44.29|44.12|114
1733026200000|2024-12-01 04:10:00|44.36|44.19|44.28|44.11|44.41|44.24|44.23|44.06|132
1733026500000|2024-12-01 04:15:00|44.26|44.09|44.2|44.03|44.36|44.19|44.2|44.03|216
1733026800000|2024-12-01 04:20:00|44.21|44.04|44.36|44.19|44.37|44.2|44.17|44|140
1733027100000|2024-12-01 04:25:00|44.35|44.18|44.37|44.2|44.38|44.21|44.29|44.12|167
1733027400000|2024-12-01 04:30:00|44.36|44.19|44.46|44.29|44.47|44.3|44.36|44.19|191
1733027700000|2024-12-01 04:35:00|44.45|44.28|44.39|44.22|44.52|44.35|44.35|44.18|142
1733028000000|2024-12-01 04:40:00|44.38|44.21|44.36|44.19|44.43|44.26|44.36|44.19|197
1733028300000|2024-12-01 04:45:00|44.36|44.19|44.5|44.33|44.53|44.36|44.36|44.19|113
1733028600000|2024-12-01 04:50:00|44.49|44.32|44.49|44.32|44.55|44.38|44.47|44.3|96
1733028900000|2024-12-01 04:55:00|44.48|44.31|44.51|44.34|44.53|44.36|44.48|44.31|96
1733029200000|2024-12-01 05:00:00|44.49|44.32|44.39|44.22|44.52|44.35|44.38|44.21|177
1733029500000|2024-12-01 05:05:00|44.38|44.21|44.4|44.23|44.45|44.28|44.36|44.19|120
1733029800000|2024-12-01 05:10:00|44.41|44.24|44.52|44.35|44.57|44.4|44.4|44.23|111
1733030100000|2024-12-01 05:15:00|44.53|44.36|44.57|44.4|44.67|44.5|44.51|44.34|113
1733030400000|2024-12-01 05:20:00|44.56|44.39|44.46|44.29|44.57|44.4|44.44|44.27|130
1733030700000|2024-12-01 05:25:00|44.47|44.3|44.35|44.18|44.49|44.32|44.34|44.17|107
1733031000000|2024-12-01 05:30:00|44.36|44.19|44.36|44.19|44.38|44.21|44.31|44.14|166
1733031300000|2024-12-01 05:35:00|44.37|44.2|44.25|44.08|44.38|44.21|44.22|44.05|97
1733031600000|2024-12-01 05:40:00|44.26|44.09|44.38|44.21|44.38|44.21|44.24|44.07|91
1733031900000|2024-12-01 05:45:00|44.37|44.2|44.28|44.11|44.39|44.22|44.27|44.1|102
1733032200000|2024-12-01 05:50:00|44.27|44.1|44.18|44.01|44.31|44.14|44.18|44.01|103
1733032500000|2024-12-01 05:55:00|44.19|44.02|44.09|43.92|44.21|44.04|44.09|43.92|85
1733032800000|2024-12-01 06:00:00|44.1|43.93|44.26|44.09|44.27|44.1|44.05|43.88|144
1733033100000|2024-12-01 06:05:00|44.27|44.1|44.34|44.17|44.34|44.17|44.26|44.09|69
1733033400000|2024-12-01 06:10:00|44.33|44.16|44.41|44.24|44.44|44.27|44.31|44.14|78
1733033700000|2024-12-01 06:15:00|44.42|44.25|44.42|44.25|44.49|44.32|44.39|44.22|93
1733034000000|2024-12-01 06:20:00|44.43|44.26|44.47|44.3|44.47|44.3|44.34|44.17|88
1733034300000|2024-12-01 06:25:00|44.46|44.29|44.35|44.18|44.49|44.32|44.34|44.17|90
1733034600000|2024-12-01 06:30:00|44.34|44.17|44.36|44.19|44.41|44.24|44.34|44.17|96
1733034900000|2024-12-01 06:35:00|44.35|44.18|44.38|44.21|44.4|44.23|44.31|44.14|123
1733035200000|2024-12-01 06:40:00|44.39|44.22|44.35|44.18|44.41|44.24|44.35|44.18|101
1733035500000|2024-12-01 06:45:00|44.34|44.17|44.39|44.22|44.43|44.26|44.33|44.16|83
1733035800000|2024-12-01 06:50:00|44.38|44.21|44.26|44.09|44.39|44.22|44.24|44.07|111
1733036100000|2024-12-01 06:55:00|44.25|44.08|44.25|44.08|44.27|44.1|44.23|44.06|81
1733036400000|2024-12-01 07:00:00|44.24|44.07|44.25|44.08|44.25|44.08|44.18|44.01|102
1733036700000|2024-12-01 07:05:00|44.24|44.07|44.18|44.01|44.26|44.09|44.16|43.99|93
1733037000000|2024-12-01 07:10:00|44.17|44|44.2|44.03|44.21|44.04|44.17|44|72
1733037300000|2024-12-01 07:15:00|44.21|44.04|44.39|44.22|44.4|44.23|44.2|44.03|63
1733037600000|2024-12-01 07:20:00|44.38|44.21|44.36|44.19|44.4|44.23|44.36|44.19|117
1733037900000|2024-12-01 07:25:00|44.37|44.2|44.43|44.26|44.44|44.27|44.35|44.18|79
1733038200000|2024-12-01 07:30:00|44.44|44.27|44.44|44.27|44.49|44.32|44.42|44.25|94
1733038500000|2024-12-01 07:35:00|44.43|44.26|44.35|44.18|44.45|44.28|44.35|44.18|77
1733038800000|2024-12-01 07:40:00|44.36|44.19|44.35|44.18|44.37|44.2|44.3|44.13|51
1733039100000|2024-12-01 07:45:00|44.34|44.17|44.31|44.14|44.34|44.17|44.27|44.1|83
1733039400000|2024-12-01 07:50:00|44.32|44.15|44.31|44.14|44.33|44.16|44.28|44.11|71
1733039700000|2024-12-01 07:55:00|44.3|44.13|44.27|44.1|44.3|44.13|44.27|44.1|60
1733040000000|2024-12-01 08:00:00|44.28|44.11|43.97|43.8|44.28|44.11|43.79|43.62|221
1733040300000|2024-12-01 08:05:00|43.98|43.81|43.94|43.77|44|43.83|43.93|43.76|135
1733040600000|2024-12-01 08:10:00|43.95|43.78|44.15|43.98|44.16|43.99|43.94|43.77|137
1733040900000|2024-12-01 08:15:00|44.16|43.99|44.26|44.09|44.27|44.1|44.15|43.98|87
1733041200000|2024-12-01 08:20:00|44.25|44.08|44.24|44.07|44.34|44.17|44.23|44.06|137
1733041500000|2024-12-01 08:25:00|44.25|44.08|44.27|44.1|44.39|44.22|44.19|44.02|212
1733041800000|2024-12-01 08:30:00|44.26|44.09|44.26|44.09|44.35|44.18|44.18|44.01|211
1733042100000|2024-12-01 08:35:00|44.25|44.08|44.35|44.18|44.36|44.19|44.23|44.06|190
1733042400000|2024-12-01 08:40:00|44.34|44.17|44.53|44.36|44.55|44.38|44.32|44.15|166
1733042700000|2024-12-01 08:45:00|44.54|44.37|44.53|44.36|44.55|44.38|44.48|44.31|118
1733043000000|2024-12-01 08:50:00|44.52|44.35|44.58|44.41|44.6|44.43|44.5|44.33|127
1733043300000|2024-12-01 08:55:00|44.57|44.4|44.6|44.43|44.61|44.44|44.52|44.35|116
1733043600000|2024-12-01 09:00:00|44.59|44.42|44.4|44.23|44.61|44.44|44.4|44.23|129
1733043900000|2024-12-01 09:05:00|44.39|44.22|44.35|44.18|44.43|44.26|44.35|44.18|129
1733044200000|2024-12-01 09:10:00|44.34|44.17|44.38|44.21|44.4|44.23|44.32|44.15|117
1733044500000|2024-12-01 09:15:00|44.39|44.22|44.4|44.23|44.48|44.31|44.38|44.21|121
1733044800000|2024-12-01 09:20:00|44.41|44.24|44.28|44.11|44.41|44.24|44.28|44.11|70
1733045100000|2024-12-01 09:25:00|44.27|44.1|44.25|44.08|44.3|44.13|44.21|44.04|135
1733045400000|2024-12-01 09:30:00|44.26|44.09|44.29|44.12|44.3|44.13|44.23|44.06|114
1733045700000|2024-12-01 09:35:00|44.28|44.11|44.38|44.21|44.4|44.23|44.28|44.11|71
1733046000000|2024-12-01 09:40:00|44.37|44.2|44.41|44.24|44.44|44.27|44.37|44.2|101
1733046300000|2024-12-01 09:45:00|44.4|44.23|44.38|44.21|44.41|44.24|44.36|44.19|67
1733046600000|2024-12-01 09:50:00|44.37|44.2|44.4|44.23|44.43|44.26|44.37|44.2|69
1733046900000|2024-12-01 09:55:00|44.41|44.24|44.42|44.25|44.46|44.29|44.4|44.23|82
1733047200000|2024-12-01 10:00:00|44.41|44.24|44.33|44.16|44.42|44.25|44.31|44.14|59
1733047500000|2024-12-01 10:05:00|44.34|44.17|44.34|44.17|44.34|44.17|44.3|44.13|81
1733047800000|2024-12-01 10:10:00|44.33|44.16|44.34|44.17|44.37|44.2|44.32|44.15|76
1733048100000|2024-12-01 10:15:00|44.32|44.15|44.35|44.18|44.35|44.18|44.22|44.05|67
1733048400000|2024-12-01 10:20:00|44.34|44.17|44.34|44.17|44.35|44.18|44.3|44.13|129
1733048700000|2024-12-01 10:25:00|44.33|44.16|44.25|44.08|44.36|44.19|44.23|44.06|122
1733049000000|2024-12-01 10:30:00|44.26|44.09|44.03|43.86|44.26|44.09|44.03|43.86|90
1733049300000|2024-12-01 10:35:00|44.02|43.85|43.98|43.81|44.08|43.91|43.97|43.8|129
1733049600000|2024-12-01 10:40:00|43.99|43.82|44.13|43.96|44.14|43.97|43.98|43.81|109
1733049900000|2024-12-01 10:45:00|44.12|43.95|44.13|43.96|44.16|43.99|44.1|43.93|101
1733050200000|2024-12-01 10:50:00|44.12|43.95|44.14|43.97|44.21|44.04|44.12|43.95|82
1733050500000|2024-12-01 10:55:00|44.15|43.98|44.16|43.99|44.18|44.01|44.13|43.96|80
1733050800000|2024-12-01 11:00:00|44.17|44|44.19|44.02|44.23|44.06|44.12|43.95|91
1733051100000|2024-12-01 11:05:00|44.18|44.01|44.22|44.05|44.22|44.05|44.17|44|74
1733051400000|2024-12-01 11:10:00|44.21|44.04|44.28|44.11|44.28|44.11|44.21|44.04|74
1733051700000|2024-12-01 11:15:00|44.29|44.12|44.27|44.1|44.3|44.13|44.21|44.04|95
1733052000000|2024-12-01 11:20:00|44.26|44.09|44.33|44.16|44.34|44.17|44.21|44.04|89
1733052300000|2024-12-01 11:25:00|44.34|44.17|44.41|44.24|44.43|44.26|44.33|44.16|84
1733052600000|2024-12-01 11:30:00|44.42|44.25|44.33|44.16|44.42|44.25|44.32|44.15|167
1733052900000|2024-12-01 11:35:00|44.34|44.17|44.34|44.17|44.38|44.21|44.29|44.12|101
1733053200000|2024-12-01 11:40:00|44.33|44.16|44.31|44.14|44.35|44.18|44.28|44.11|135
1733053500000|2024-12-01 11:45:00|44.33|44.16|44.26|44.09|44.35|44.18|44.26|44.09|96
1733053800000|2024-12-01 11:50:00|44.27|44.1|44.17|44|44.3|44.13|44.09|43.92|101
1733054100000|2024-12-01 11:55:00|44.18|44.01|44.24|44.07|44.25|44.08|44.17|44|108
1733054400000|2024-12-01 12:00:00|44.25|44.08|44.25|44.08|44.29|44.12|44.19|44.02|112
1733054700000|2024-12-01 12:05:00|44.24|44.07|44.23|44.06|44.26|44.09|44.22|44.05|70
1733055000000|2024-12-01 12:10:00|44.22|44.05|44.21|44.04|44.27|44.1|44.21|44.04|95
1733055300000|2024-12-01 12:15:00|44.22|44.05|44.08|43.91|44.22|44.05|44.08|43.91|98
1733055600000|2024-12-01 12:20:00|44.09|43.92|44.11|43.94|44.13|43.96|44.07|43.9|100
1733055900000|2024-12-01 12:25:00|44.1|43.93|44.08|43.91|44.13|43.96|44.07|43.9|73
1733056200000|2024-12-01 12:30:00|44.07|43.9|44.01|43.84|44.11|43.94|43.94|43.77|114
1733056500000|2024-12-01 12:35:00|44.02|43.85|44.05|43.88|44.05|43.88|43.96|43.79|106
1733056800000|2024-12-01 12:40:00|44.04|43.87|44.04|43.87|44.07|43.9|44.02|43.85|99
1733057100000|2024-12-01 12:45:00|44.03|43.86|44.11|43.94|44.13|43.96|44.03|43.86|103
1733057400000|2024-12-01 12:50:00|44.1|43.93|44.16|43.99|44.19|44.02|44.08|43.91|92
1733057700000|2024-12-01 12:55:00|44.17|44|44.13|43.96|44.28|44.11|44.11|43.94|125
1733058000000|2024-12-01 13:00:00|44.12|43.95|44.14|43.97|44.16|43.99|44|43.83|133
1733058300000|2024-12-01 13:05:00|44.13|43.96|44.29|44.12|44.3|44.13|44.13|43.96|168
1733058600000|2024-12-01 13:10:00|44.28|44.11|44.28|44.11|44.29|44.12|44.24|44.07|128
1733058900000|2024-12-01 13:15:00|44.29|44.12|44.37|44.2|44.38|44.21|44.26|44.09|140
1733059200000|2024-12-01 13:20:00|44.38|44.21|44.41|44.24|44.45|44.28|44.38|44.21|81
1733059500000|2024-12-01 13:25:00|44.42|44.25|44.41|44.24|44.45|44.28|44.37|44.2|98
1733059800000|2024-12-01 13:30:00|44.4|44.23|44.41|44.24|44.47|44.3|44.36|44.19|110
1733060100000|2024-12-01 13:35:00|44.42|44.25|44.43|44.26|44.45|44.28|44.38|44.21|103
1733060400000|2024-12-01 13:40:00|44.44|44.27|44.37|44.2|44.46|44.29|44.35|44.18|92
1733060700000|2024-12-01 13:45:00|44.36|44.19|44.35|44.18|44.39|44.22|44.3|44.13|115
1733061000000|2024-12-01 13:50:00|44.34|44.17|44.43|44.26|44.45|44.28|44.33|44.16|129
1733061300000|2024-12-01 13:55:00|44.44|44.27|44.38|44.21|44.44|44.27|44.3|44.13|96
1733061600000|2024-12-01 14:00:00|44.39|44.22|44.35|44.18|44.39|44.22|44.28|44.11|118
1733061900000|2024-12-01 14:05:00|44.36|44.19|44.49|44.32|44.51|44.34|44.22|44.05|189
1733062200000|2024-12-01 14:10:00|44.48|44.31|44.48|44.31|44.52|44.35|44.4|44.23|134
1733062500000|2024-12-01 14:15:00|44.47|44.3|44.53|44.36|44.54|44.37|44.41|44.24|125
1733062800000|2024-12-01 14:20:00|44.52|44.35|44.57|44.4|44.64|44.47|44.51|44.34|111
1733063100000|2024-12-01 14:25:00|44.56|44.39|44.54|44.37|44.6|44.43|44.5|44.33|79
1733063400000|2024-12-01 14:30:00|44.53|44.36|44.4|44.23|44.54|44.37|44.39|44.22|98
1733063700000|2024-12-01 14:35:00|44.39|44.22|44.52|44.35|44.52|44.35|44.38|44.21|78
1733064000000|2024-12-01 14:40:00|44.51|44.34|44.49|44.32|44.52|44.35|44.47|44.3|75
1733064300000|2024-12-01 14:45:00|44.48|44.31|44.59|44.42|44.59|44.42|44.44|44.27|68
1733064600000|2024-12-01 14:50:00|44.58|44.41|44.58|44.41|44.58|44.41|44.53|44.36|79
1733064900000|2024-12-01 14:55:00|44.59|44.42|44.69|44.52|44.7|44.53|44.56|44.39|87
1733065200000|2024-12-01 15:00:00|44.7|44.53|44.59|44.42|44.71|44.54|44.58|44.41|124
1733065500000|2024-12-01 15:05:00|44.58|44.41|44.62|44.45|44.64|44.47|44.58|44.41|97
1733065800000|2024-12-01 15:10:00|44.61|44.44|44.58|44.41|44.63|44.46|44.53|44.36|114
1733066100000|2024-12-01 15:15:00|44.59|44.42|44.63|44.46|44.65|44.48|44.54|44.37|102
1733066400000|2024-12-01 15:20:00|44.62|44.45|44.63|44.46|44.65|44.48|44.6|44.43|77
1733066700000|2024-12-01 15:25:00|44.64|44.47|44.84|44.67|44.86|44.69|44.64|44.47|111
1733067000000|2024-12-01 15:30:00|44.85|44.68|44.9|44.73|44.93|44.76|44.8|44.63|159
1733067300000|2024-12-01 15:35:00|44.89|44.72|45|44.83|45.07|44.9|44.89|44.72|141
1733067600000|2024-12-01 15:40:00|45.01|44.84|44.99|44.82|45.05|44.88|44.91|44.74|160
1733067900000|2024-12-01 15:45:00|45|44.83|45.46|45.29|45.83|45.66|45|44.83|251
1733068200000|2024-12-01 15:50:00|45.45|45.28|45.32|45.15|45.45|45.28|45.25|45.08|204
1733068500000|2024-12-01 15:55:00|45.31|45.14|45.38|45.21|45.42|45.25|45.25|45.08|133
1733068800000|2024-12-01 16:00:00|45.39|45.22|45.48|45.31|45.64|45.47|45.39|45.22|212
1733069100000|2024-12-01 16:05:00|45.49|45.32|45.34|45.17|45.54|45.37|45.33|45.16|167
1733069400000|2024-12-01 16:10:00|45.33|45.16|45.27|45.1|45.5|45.33|45.27|45.1|173
1733069700000|2024-12-01 16:15:00|45.28|45.11|45.38|45.21|45.45|45.28|45.15|44.98|213
1733070000000|2024-12-01 16:20:00|45.37|45.2|45.46|45.29|45.52|45.35|45.36|45.19|191
1733070300000|2024-12-01 16:25:00|45.45|45.28|45.32|45.15|45.45|45.28|45.32|45.15|80
1733070600000|2024-12-01 16:30:00|45.33|45.16|45.36|45.19|45.42|45.25|45.31|45.14|153
1733070900000|2024-12-01 16:35:00|45.37|45.2|45.35|45.18|45.39|45.22|45.27|45.1|97
1733071200000|2024-12-01 16:40:00|45.36|45.19|45.32|45.15|45.38|45.21|45.3|45.13|125
1733071500000|2024-12-01 16:45:00|45.33|45.16|45.19|45.02|45.35|45.18|45.18|45.01|95
1733071800000|2024-12-01 16:50:00|45.18|45.01|45.16|44.99|45.19|45.02|45.14|44.97|94
1733072100000|2024-12-01 16:55:00|45.18|45.01|45.07|44.9|45.23|45.06|45.06|44.89|107
1733072400000|2024-12-01 17:00:00|45.08|44.91|45.02|44.85|45.14|44.97|45.01|44.84|127
1733072700000|2024-12-01 17:05:00|45.03|44.86|44.99|44.82|45.03|44.86|44.82|44.65|120
1733073000000|2024-12-01 17:10:00|45|44.83|44.96|44.79|45.03|44.86|44.93|44.76|164
1733073300000|2024-12-01 17:15:00|44.97|44.8|44.77|44.6|44.98|44.81|44.71|44.54|201
1733073600000|2024-12-01 17:20:00|44.78|44.61|44.91|44.74|44.92|44.75|44.75|44.58|182
1733073900000|2024-12-01 17:25:00|44.9|44.73|44.73|44.56|44.91|44.74|44.68|44.51|87
1733074200000|2024-12-01 17:30:00|44.72|44.55|44.8|44.63|44.8|44.63|44.7|44.53|131
1733074500000|2024-12-01 17:35:00|44.79|44.62|44.77|44.6|44.84|44.67|44.69|44.52|131
1733074800000|2024-12-01 17:40:00|44.76|44.59|44.84|44.67|44.88|44.71|44.76|44.59|135
1733075100000|2024-12-01 17:45:00|44.85|44.68|44.92|44.75|44.92|44.75|44.84|44.67|130
1733075400000|2024-12-01 17:50:00|44.91|44.74|44.93|44.76|44.98|44.81|44.91|44.74|107
1733075700000|2024-12-01 17:55:00|44.94|44.77|44.96|44.79|44.98|44.81|44.91|44.74|89
1733076000000|2024-12-01 18:00:00|44.95|44.78|45.01|44.84|45.04|44.87|44.93|44.76|75
1733076300000|2024-12-01 18:05:00|45.02|44.85|45.03|44.86|45.05|44.88|44.96|44.79|106
1733076600000|2024-12-01 18:10:00|45.02|44.85|45.02|44.85|45.04|44.87|44.99|44.82|100
1733076900000|2024-12-01 18:15:00|45.03|44.86|44.92|44.75|45.04|44.87|44.9|44.73|109
1733077200000|2024-12-01 18:20:00|44.91|44.74|45|44.83|45.03|44.86|44.91|44.74|80
1733077500000|2024-12-01 18:25:00|45.01|44.84|44.99|44.82|45.01|44.84|44.94|44.77|77
1733077800000|2024-12-01 18:30:00|45|44.83|44.94|44.77|45.02|44.85|44.92|44.75|97
1733078100000|2024-12-01 18:35:00|44.93|44.76|45.02|44.85|45.03|44.86|44.91|44.74|86
1733078400000|2024-12-01 18:40:00|45.03|44.86|44.97|44.8|45.06|44.89|44.97|44.8|119
1733078700000|2024-12-01 18:45:00|44.98|44.81|44.98|44.81|44.99|44.82|44.89|44.72|134
1733079000000|2024-12-01 18:50:00|44.99|44.82|44.83|44.66|45|44.83|44.82|44.65|102
1733079300000|2024-12-01 18:55:00|44.82|44.65|44.82|44.65|44.83|44.66|44.73|44.56|117
1733079600000|2024-12-01 19:00:00|44.83|44.66|44.86|44.69|44.88|44.71|44.71|44.54|122
1733079900000|2024-12-01 19:05:00|44.85|44.68|44.87|44.7|44.92|44.75|44.82|44.65|99
1733080200000|2024-12-01 19:10:00|44.86|44.69|44.86|44.69|44.9|44.73|44.84|44.67|128
1733080500000|2024-12-01 19:15:00|44.85|44.68|44.97|44.8|44.99|44.82|44.83|44.66|157
1733080800000|2024-12-01 19:20:00|44.96|44.79|45.11|44.94|45.2|45.03|44.78|44.61|223
1733081100000|2024-12-01 19:25:00|45.12|44.95|45.19|45.02|45.22|45.05|45.02|44.85|136
1733081400000|2024-12-01 19:30:00|45.2|45.03|45.33|45.16|45.37|45.2|45.15|44.98|147
1733081700000|2024-12-01 19:35:00|45.34|45.17|45.2|45.03|45.35|45.18|45.2|45.03|97
1733082000000|2024-12-01 19:40:00|45.21|45.04|45.08|44.91|45.21|45.04|45.08|44.91|116
1733082300000|2024-12-01 19:45:00|45.09|44.92|44.96|44.79|45.18|45.01|44.96|44.79|145
1733082600000|2024-12-01 19:50:00|44.97|44.8|45.23|45.06|45.23|45.06|44.92|44.75|122
1733082900000|2024-12-01 19:55:00|45.24|45.07|45.36|45.19|45.43|45.26|45.23|45.06|114
1733083200000|2024-12-01 20:00:00|45.35|45.18|45.24|45.07|45.45|45.28|45.19|45.02|168
1733083500000|2024-12-01 20:05:00|45.23|45.06|44.86|44.69|45.26|45.09|44.85|44.68|246
1733083800000|2024-12-01 20:10:00|44.87|44.7|44.78|44.61|44.89|44.72|44.72|44.55|272
1733084100000|2024-12-01 20:15:00|44.79|44.62|44.91|44.74|44.93|44.76|44.61|44.44|259
1733084400000|2024-12-01 20:20:00|44.9|44.73|44.8|44.63|44.93|44.76|44.75|44.58|235
1733084700000|2024-12-01 20:25:00|44.79|44.62|44.35|44.18|44.81|44.64|44.33|44.16|235
1733085000000|2024-12-01 20:30:00|44.36|44.19|44.43|44.26|44.43|44.26|44.22|44.05|262
1733085300000|2024-12-01 20:35:00|44.42|44.25|44.52|44.35|44.64|44.47|44.37|44.2|206
1733085600000|2024-12-01 20:40:00|44.53|44.36|44.46|44.29|44.53|44.36|44.4|44.23|176
1733085900000|2024-12-01 20:45:00|44.45|44.28|44.82|44.15|44.82|44.38|44.42|44|203
1733086200000|2024-12-01 20:50:00|44.81|44.14|45.05|44.38|45.05|44.38|44.78|44.11|166
1733086500000|2024-12-01 20:55:00|45.04|44.37|45.09|44.42|45.12|44.45|45.02|44.35|163
1733086800000|2024-12-01 21:00:00|45.1|44.43|45.17|44.5|45.2|44.53|44.99|44.32|218
1733087100000|2024-12-01 21:05:00|45.16|44.49|45.35|44.68|45.39|44.72|45.15|44.48|210
1733087400000|2024-12-01 21:10:00|45.34|44.67|45.35|44.68|45.39|44.72|45.25|44.58|167
1733087700000|2024-12-01 21:15:00|45.34|44.67|45.35|44.68|45.36|44.69|45.26|44.59|177
1733088000000|2024-12-01 21:20:00|45.34|44.67|45.43|44.76|45.43|44.76|45.27|44.6|158
1733088300000|2024-12-01 21:25:00|45.44|44.77|45.42|44.75|45.54|44.87|45.39|44.72|162
1733088600000|2024-12-01 21:30:00|45.41|44.74|45.17|44.5|45.42|44.75|45.12|44.45|163
1733088900000|2024-12-01 21:35:00|45.18|44.51|45.28|44.61|45.33|44.66|45.17|44.5|157
1733089200000|2024-12-01 21:40:00|45.27|44.6|45.22|44.55|45.27|44.6|45.19|44.52|131
1733089500000|2024-12-01 21:45:00|45.21|44.54|45.21|44.54|45.25|44.58|45.09|44.42|150
1733089800000|2024-12-01 21:50:00|45.22|44.55|45.1|44.43|45.28|44.61|44.99|44.32|146
1733090100000|2024-12-01 21:55:00|45.11|44.44|45.11|44.44|45.13|44.46|45.08|44.41|124
1733090400000|2024-12-01 22:00:00|45.12|44.45|45.32|44.65|45.34|44.67|45.11|44.44|167
1733090700000|2024-12-01 22:05:00|45.31|44.64|45.08|44.91|45.36|44.91|44.95|44.62|135
1733091000000|2024-12-01 22:10:00|45.07|44.9|44.93|44.76|45.07|44.9|44.85|44.68|115
1733091300000|2024-12-01 22:15:00|44.92|44.75|44.95|44.78|44.96|44.79|44.71|44.54|143
1733091600000|2024-12-01 22:20:00|44.96|44.79|44.95|44.78|45.01|44.84|44.94|44.77|44
1733091900000|2024-12-01 22:25:00|44.94|44.77|44.8|44.63|44.94|44.77|44.8|44.63|41
1733092200000|2024-12-01 22:30:00|44.81|44.64|44.87|44.7|44.94|44.77|44.81|44.64|43
1733092500000|2024-12-01 22:35:00|44.89|44.72|44.91|44.74|44.93|44.76|44.89|44.72|8
1733093100000|2024-12-01 22:45:00|44.89|44.72|44.97|44.8|44.98|44.81|44.88|44.71|21
1733093400000|2024-12-01 22:50:00|44.98|44.81|45.01|44.84|45.02|44.85|44.98|44.81|13
1733093700000|2024-12-01 22:55:00|44.98|44.81|45|44.83|45.08|44.91|44.95|44.78|47
1733094000000|2024-12-01 23:00:00|45.01|44.84|45.12|44.95|45.13|44.96|44.94|44.77|103
1733094300000|2024-12-01 23:05:00|45.13|44.96|45.17|45|45.17|45|45.04|44.87|115
1733094600000|2024-12-01 23:10:00|45.16|44.99|45.44|45.27|45.47|45.3|45.15|44.98|169
1733094900000|2024-12-01 23:15:00|45.43|45.26|45.43|45.26|45.49|45.32|45.32|45.15|193
1733095200000|2024-12-01 23:20:00|45.42|45.25|45.65|45.48|45.7|45.53|45.42|45.25|174
1733095500000|2024-12-01 23:25:00|45.64|45.47|45.8|45.63|45.81|45.64|45.56|45.39|103
1733095800000|2024-12-01 23:30:00|45.81|45.64|45.65|45.48|45.88|45.71|45.63|45.46|199
1733096100000|2024-12-01 23:35:00|45.66|45.49|45.72|45.55|45.85|45.68|45.66|45.49|195
1733096400000|2024-12-01 23:40:00|45.73|45.56|45.56|45.39|45.78|45.61|45.55|45.38|139
1733096700000|2024-12-01 23:45:00|45.57|45.4|45.48|45.31|45.58|45.41|45.45|45.28|48
1733097000000|2024-12-01 23:50:00|45.31|45.14|45.23|45.06|45.33|45.16|45.17|45|67
1733097300000|2024-12-01 23:55:00|45.24|45.07|45.21|45.04|45.24|45.07|45.09|44.92|134
1733097600000|2024-12-02 00:00:00|45.2|45.03|45.3|45.13|45.38|45.21|45.12|44.95|252
1733097900000|2024-12-02 00:05:00|45.29|45.12|45.6|45.43|45.63|45.46|45.22|45.05|259
1733098500000|2024-12-02 00:15:00|45.51|45.34|45.38|45.21|45.52|45.35|45.35|45.18|321
1733098800000|2024-12-02 00:20:00|45.45|45.28|45.88|45.71|45.88|45.71|45.45|45.28|170
1733099100000|2024-12-02 00:25:00|45.87|45.7|45.81|45.64|45.9|45.73|45.74|45.57|172
1733099400000|2024-12-02 00:30:00|45.83|45.66|45.72|45.55|45.93|45.76|45.7|45.53|164
1733099700000|2024-12-02 00:35:00|45.73|45.56|45.64|45.47|45.82|45.65|45.61|45.44|271
1733100000000|2024-12-02 00:40:00|45.63|45.46|45.76|45.59|45.83|45.66|45.59|45.42|308
1733100300000|2024-12-02 00:45:00|45.77|45.6|45.34|45.17|45.78|45.61|45.33|45.16|248
1733100600000|2024-12-02 00:50:00|45.35|45.18|45.53|45.36|45.65|45.48|45.31|45.14|283
1733100900000|2024-12-02 00:55:00|45.54|45.37|45.74|45.57|45.79|45.62|45.47|45.3|236
1733101200000|2024-12-02 01:00:00|45.74|45.57|45.91|45.74|45.91|45.74|45.69|45.52|165
1733101500000|2024-12-02 01:05:00|45.93|45.76|45.86|45.69|45.93|45.76|45.84|45.67|186
1733101800000|2024-12-02 01:10:00|45.87|45.7|45.72|45.55|45.97|45.8|45.72|45.55|124
1733102100000|2024-12-02 01:15:00|45.72|45.55|45.71|45.54|45.82|45.65|45.62|45.45|193
1733102400000|2024-12-02 01:20:00|45.7|45.53|46.1|45.93|46.1|45.93|45.69|45.52|200
1733102700000|2024-12-02 01:25:00|46.09|45.92|46.23|46.06|46.25|46.08|46.06|45.89|160
1733103000000|2024-12-02 01:30:00|46.24|46.07|45.98|45.81|46.27|46.1|45.94|45.77|273
1733103300000|2024-12-02 01:35:00|45.97|45.8|46.21|46.04|46.21|46.04|45.84|45.67|275
1733103600000|2024-12-02 01:40:00|46.2|46.03|46|45.83|46.21|46.04|45.9|45.73|239
1733103900000|2024-12-02 01:45:00|46.02|45.85|46.02|45.85|46.08|45.91|45.85|45.68|260
1733104200000|2024-12-02 01:50:00|46.03|45.86|45.99|45.82|46.04|45.87|45.82|45.65|236
1733104500000|2024-12-02 01:55:00|45.98|45.81|46.22|46.05|46.23|46.06|45.95|45.78|148
1733104800000|2024-12-02 02:00:00|46.23|46.06|46.15|45.98|46.36|46.19|46.15|45.98|166
1733105100000|2024-12-02 02:05:00|46.14|45.97|45.93|45.76|46.14|45.97|45.93|45.76|195
1733105400000|2024-12-02 02:10:00|45.92|45.75|45.89|45.72|45.92|45.75|45.76|45.59|224
1733105700000|2024-12-02 02:15:00|45.88|45.71|45.46|45.29|45.9|45.73|45.3|45.13|350
1733106000000|2024-12-02 02:20:00|45.48|45.31|45.35|45.18|45.49|45.32|45.28|45.11|309
1733106300000|2024-12-02 02:25:00|45.34|45.17|45.45|45.28|45.56|45.39|45.31|45.14|270
1733106600000|2024-12-02 02:30:00|45.46|45.29|45.48|45.31|45.57|45.4|45.32|45.15|218
1733106900000|2024-12-02 02:35:00|45.5|45.33|45.47|45.3|45.61|45.44|45.46|45.29|173
1733107500000|2024-12-02 02:45:00|45.59|45.42|45.8|45.63|45.81|45.64|45.57|45.4|172
1733107800000|2024-12-02 02:50:00|45.79|45.62|45.95|45.78|45.96|45.79|45.72|45.55|158
1733108100000|2024-12-02 02:55:00|45.96|45.79|45.9|45.73|45.97|45.8|45.88|45.71|45
1733108400000|2024-12-02 03:00:00|46.3|46.13|46.48|46.31|46.48|46.31|46.27|46.1|106
1733108700000|2024-12-02 03:05:00|46.47|46.3|46.69|46.52|46.69|46.52|46.33|46.16|241
1733109000000|2024-12-02 03:10:00|46.68|46.51|47.14|46.97|47.14|46.97|46.55|46.38|258
1733109300000|2024-12-02 03:15:00|47.16|46.99|47.96|47.79|47.97|47.8|47.09|46.92|424
1733109600000|2024-12-02 03:20:00|47.97|47.8|49.23|49.06|49.23|49.06|47.92|47.75|413
1733109900000|2024-12-02 03:25:00|49.22|49.05|49.07|48.9|49.23|49.06|48.72|48.55|361
1733110200000|2024-12-02 03:30:00|49.04|48.87|48.63|48.46|49.06|48.89|48.22|48.05|482
1733110500000|2024-12-02 03:35:00|48.65|48.48|48.82|48.65|49.13|48.96|48.49|48.32|377
1733110800000|2024-12-02 03:40:00|48.8|48.63|48.34|48.17|49.14|48.97|48.29|48.12|377
1733111100000|2024-12-02 03:45:00|48.35|48.18|48.46|48.29|48.84|48.67|48.34|48.17|387
1733111400000|2024-12-02 03:50:00|48.45|48.28|47.68|47.51|48.48|48.31|47.66|47.49|361
1733111700000|2024-12-02 03:55:00|47.69|47.52|47.23|47.06|47.81|47.64|46.71|46.54|411
1733112000000|2024-12-02 04:00:00|47.2|47.03|47.73|47.56|48.04|47.87|47.2|47.03|425
1733112300000|2024-12-02 04:05:00|47.74|47.57|47.19|47.02|47.91|47.74|46.69|46.52|529
1733112600000|2024-12-02 04:10:00|47.2|47.03|46.85|46.68|47.38|47.21|46.75|46.58|534
1733112900000|2024-12-02 04:15:00|46.89|46.72|47.09|46.92|47.44|47.27|46.75|46.58|442
1733113200000|2024-12-02 04:20:00|47.08|46.91|47.07|46.9|47.17|47|46.48|46.31|491
1733113500000|2024-12-02 04:25:00|47.08|46.91|47.33|47.16|47.6|47.43|47.08|46.91|329
1733113800000|2024-12-02 04:30:00|47.31|47.14|47.73|47.56|47.77|47.6|47.22|47.05|377
1733114100000|2024-12-02 04:35:00|47.72|47.55|47.97|47.8|48|47.83|47.65|47.48|343
1733114400000|2024-12-02 04:40:00|47.98|47.81|48.16|47.99|48.44|48.27|47.86|47.69|378
1733114700000|2024-12-02 04:45:00|48.17|48|47.88|47.71|48.27|48.1|47.81|47.64|332
1733115000000|2024-12-02 04:50:00|47.89|47.72|48.09|47.92|48.26|48.09|47.81|47.64|335
1733115300000|2024-12-02 04:55:00|48.08|47.91|48.63|48.46|48.74|48.57|48.08|47.91|277
1733115600000|2024-12-02 05:00:00|48.61|48.44|48.38|48.21|48.87|48.7|48.36|48.19|345
1733115900000|2024-12-02 05:05:00|48.4|48.23|48.45|48.28|48.67|48.5|48.38|48.21|350
1733116200000|2024-12-02 05:10:00|48.46|48.29|48.34|48.17|48.46|48.29|48.26|48.09|329
1733116500000|2024-12-02 05:15:00|48.33|48.16|48.32|48.15|48.56|48.39|48.21|48.04|345
1733116800000|2024-12-02 05:20:00|48.33|48.16|48.14|47.97|48.34|48.17|48.02|47.85|296
1733117100000|2024-12-02 05:25:00|48.19|48.02|47.93|47.76|48.19|48.02|47.91|47.74|263
1733117400000|2024-12-02 05:30:00|47.94|47.77|47.81|47.64|48.03|47.86|47.78|47.61|205
1733117700000|2024-12-02 05:35:00|47.8|47.63|47.67|47.5|47.81|47.64|47.53|47.36|206
1733118000000|2024-12-02 05:40:00|47.68|47.51|47.66|47.49|47.87|47.7|47.59|47.42|231
1733118300000|2024-12-02 05:45:00|47.68|47.51|47.74|47.57|47.82|47.65|47.44|47.27|209
1733118600000|2024-12-02 05:50:00|47.75|47.58|48.19|48.02|48.2|48.03|47.63|47.46|231
1733118900000|2024-12-02 05:55:00|48.2|48.03|48.22|48.05|48.48|48.31|48.11|47.94|181
1733119200000|2024-12-02 06:00:00|48.2|48.03|48.25|48.08|48.38|48.21|48.15|47.98|240
1733119500000|2024-12-02 06:05:00|48.24|48.07|47.82|47.65|48.26|48.09|47.75|47.58|185
1733119800000|2024-12-02 06:10:00|47.81|47.64|47.75|47.58|47.89|47.72|47.61|47.44|222
1733120100000|2024-12-02 06:15:00|47.74|47.57|47.43|47.26|47.92|47.75|47.43|47.26|354
1733120400000|2024-12-02 06:20:00|47.45|47.28|47.21|47.04|47.49|47.32|47.21|47.04|314
1733120700000|2024-12-02 06:25:00|47.19|47.02|47.21|47.04|47.21|47.04|47.01|46.84|191
1733121000000|2024-12-02 06:30:00|47.16|46.99|47.23|47.06|47.24|47.07|47.16|46.99|14
1733121300000|2024-12-02 06:35:00|47.22|47.05|47.7|47.53|47.8|47.63|47.01|46.84|293
1733121600000|2024-12-02 06:40:00|47.72|47.55|47.85|47.68|47.86|47.69|47.66|47.49|264
1733121900000|2024-12-02 06:45:00|47.86|47.69|47.94|47.77|48.13|47.96|47.71|47.54|329
1733122200000|2024-12-02 06:50:00|47.95|47.78|48.17|48|48.26|48.09|47.93|47.76|251
1733122500000|2024-12-02 06:55:00|48.18|48.01|48.13|47.96|48.44|48.27|48.08|47.91|193
1733122800000|2024-12-02 07:00:00|48.15|47.98|48.11|47.94|48.25|48.08|48.02|47.85|282
1733123100000|2024-12-02 07:05:00|48.1|47.93|48.07|47.9|48.17|48|47.98|47.81|264
1733123400000|2024-12-02 07:10:00|48.06|47.89|48.02|47.85|48.21|48.04|47.88|47.71|303
1733123700000|2024-12-02 07:15:00|48.03|47.86|47.86|47.69|48.13|47.96|47.69|47.52|250
1733124000000|2024-12-02 07:20:00|47.85|47.68|47.49|47.32|47.89|47.72|47.45|47.28|263
1733124300000|2024-12-02 07:25:00|47.5|47.33|47.41|47.24|47.69|47.52|47.26|47.09|355
1733124600000|2024-12-02 07:30:00|47.42|47.25|47.63|47.46|47.9|47.73|47.32|47.15|383
1733124900000|2024-12-02 07:35:00|47.62|47.45|47.68|47.51|47.71|47.54|47.42|47.25|348
1733125200000|2024-12-02 07:40:00|47.69|47.52|48.1|47.93|48.1|47.93|47.57|47.4|303
1733125500000|2024-12-02 07:45:00|48.11|47.94|48.23|48.06|48.44|48.27|48.03|47.86|318
1733125800000|2024-12-02 07:50:00|48.22|48.05|48.48|48.31|48.59|48.42|48.22|48.05|324
1733126100000|2024-12-02 07:55:00|48.49|48.32|48.58|48.41|48.68|48.51|48.44|48.27|270
1733126400000|2024-12-02 08:00:00|48.57|48.4|48.36|48.19|48.58|48.41|48.2|48.03|327
1733126700000|2024-12-02 08:05:00|48.33|48.16|48.78|48.61|48.79|48.62|48.13|47.96|321
1733127000000|2024-12-02 08:10:00|48.77|48.6|48.67|48.5|49.14|48.97|48.64|48.47|304
1733127300000|2024-12-02 08:15:00|48.67|48.5|47.85|47.68|48.79|48.62|47.84|47.67|410
1733127600000|2024-12-02 08:20:00|47.84|47.67|47.97|47.8|48.06|47.89|47.62|47.45|451
1733127900000|2024-12-02 08:25:00|47.98|47.81|47.64|47.47|48.21|48.04|47.61|47.44|474
1733128200000|2024-12-02 08:30:00|47.65|47.48|47.83|47.66|48.38|48.21|47.65|47.48|439
1733128500000|2024-12-02 08:35:00|47.84|47.67|47.1|46.93|47.98|47.81|47.1|46.93|421
1733128800000|2024-12-02 08:40:00|47.09|46.92|46.85|46.68|47.19|47.02|46.3|46.13|617
1733129100000|2024-12-02 08:45:00|46.86|46.69|46.82|46.65|46.93|46.76|46.36|46.19|568
1733129400000|2024-12-02 08:50:00|46.83|46.66|47.11|46.94|47.45|47.28|46.83|46.66|501
1733129700000|2024-12-02 08:55:00|47.12|46.95|46.59|46.42|47.13|46.96|46.59|46.42|414
1733130000000|2024-12-02 09:00:00|46.58|46.41|46.57|46.4|46.94|46.77|46.33|46.16|502
1733130300000|2024-12-02 09:05:00|46.58|46.41|47.16|46.99|47.21|47.04|46.47|46.3|433
1733130600000|2024-12-02 09:10:00|47.15|46.98|47.43|47.26|47.5|47.33|47.12|46.95|358
1733130900000|2024-12-02 09:15:00|47.42|47.25|46.95|46.78|47.53|47.36|46.92|46.75|379
1733131200000|2024-12-02 09:20:00|46.94|46.77|46.89|46.72|47.15|46.98|46.84|46.67|360
1733131500000|2024-12-02 09:25:00|46.9|46.73|46.79|46.62|47.02|46.85|46.74|46.57|320
1733131800000|2024-12-02 09:30:00|46.78|46.61|46.91|46.74|47.04|46.87|46.63|46.46|227
1733132100000|2024-12-02 09:35:00|46.92|46.75|46.56|46.39|46.98|46.81|46.56|46.39|354
1733132400000|2024-12-02 09:40:00|46.57|46.4|46.34|46.17|46.7|46.53|46.25|46.08|187
1733132700000|2024-12-02 09:45:00|46.33|46.16|46.69|46.52|46.75|46.58|46.23|46.06|415
1733133000000|2024-12-02 09:50:00|46.7|46.53|47.02|46.85|47.07|46.9|46.69|46.52|291
1733133300000|2024-12-02 09:55:00|47.03|46.86|47.33|47.16|47.45|47.28|47.02|46.85|314
1733133600000|2024-12-02 10:00:00|47.32|47.15|46.88|46.71|47.33|47.16|46.87|46.7|249
1733133900000|2024-12-02 10:05:00|46.87|46.7|46.71|46.54|46.98|46.81|46.69|46.52|288
1733134200000|2024-12-02 10:10:00|46.72|46.55|46.64|46.47|46.82|46.65|46.59|46.42|279
1733134500000|2024-12-02 10:15:00|46.63|46.46|46.45|46.28|46.69|46.52|46.39|46.22|291
1733134800000|2024-12-02 10:20:00|46.44|46.27|46.47|46.3|46.77|46.6|46.44|46.27|313
1733135100000|2024-12-02 10:25:00|46.48|46.31|46.49|46.32|46.68|46.51|46.34|46.17|355
1733135400000|2024-12-02 10:30:00|46.48|46.31|46.33|46.16|46.57|46.4|46.29|46.12|327
1733135700000|2024-12-02 10:35:00|46.34|46.17|45.99|45.82|46.34|46.17|45.97|45.8|301
1733136000000|2024-12-02 10:40:00|46|45.83|45.97|45.8|46.02|45.85|45.82|45.65|285
1733136300000|2024-12-02 10:45:00|45.96|45.79|46.23|46.06|46.24|46.07|45.7|45.53|367
1733136600000|2024-12-02 10:50:00|46.22|46.05|45.79|45.62|46.23|46.06|45.64|45.47|294
1733136900000|2024-12-02 10:55:00|45.78|45.61|45.49|45.32|45.84|45.67|45.42|45.25|374
1733137200000|2024-12-02 11:00:00|45.51|45.34|45.67|45.5|45.91|45.74|45.43|45.26|413
1733137500000|2024-12-02 11:05:00|45.68|45.51|45.41|45.24|45.87|45.7|45.39|45.22|421
1733137800000|2024-12-02 11:10:00|45.42|45.25|45.77|45.6|45.77|45.6|45.26|45.09|422
1733138100000|2024-12-02 11:15:00|45.76|45.59|46.07|45.9|46.13|45.96|45.76|45.59|338
1733138400000|2024-12-02 11:20:00|46.06|45.89|46.28|46.11|46.48|46.31|46.02|45.85|315
1733138700000|2024-12-02 11:25:00|46.27|46.1|46.58|46.41|46.62|46.45|46.26|46.09|193
1733139000000|2024-12-02 11:30:00|46.59|46.42|46.51|46.34|46.65|46.48|46.49|46.32|198
1733139300000|2024-12-02 11:35:00|46.48|46.31|46.4|46.23|46.52|46.35|46.37|46.2|95
1733139600000|2024-12-02 11:40:00|46.41|46.24|46.59|46.42|46.75|46.58|46.38|46.21|271
1733139900000|2024-12-02 11:45:00|46.58|46.41|46.29|46.12|46.59|46.42|46.25|46.08|297
1733140200000|2024-12-02 11:50:00|46.28|46.11|46.43|46.26|46.51|46.34|46.27|46.1|231
1733140500000|2024-12-02 11:55:00|46.42|46.25|46.33|46.16|46.58|46.41|46.25|46.08|292
1733140800000|2024-12-02 12:00:00|46.34|46.17|46.44|46.27|46.5|46.33|46.15|45.98|290
1733141100000|2024-12-02 12:05:00|46.43|46.26|46.28|46.11|46.43|46.26|46.12|45.95|299
1733141400000|2024-12-02 12:10:00|46.29|46.12|46.63|46.46|46.72|46.55|46.28|46.11|188
1733141700000|2024-12-02 12:15:00|46.62|46.45|46.79|46.62|46.88|46.71|46.49|46.32|252
1733142000000|2024-12-02 12:20:00|46.78|46.61|46.96|46.79|46.98|46.81|46.75|46.58|236
1733142300000|2024-12-02 12:25:00|46.95|46.78|47.46|47.29|47.46|47.29|46.87|46.7|236
1733142600000|2024-12-02 12:30:00|47.47|47.3|47.31|47.14|47.57|47.4|47.25|47.08|267
1733142900000|2024-12-02 12:35:00|47.32|47.15|47.23|47.06|47.32|47.15|47.13|46.96|260
1733143200000|2024-12-02 12:40:00|47.24|47.07|47.13|46.96|47.24|47.07|47.05|46.88|256
1733143500000|2024-12-02 12:45:00|47.12|46.95|47.08|46.91|47.12|46.95|46.93|46.76|181
1733143800000|2024-12-02 12:50:00|47.07|46.9|47.06|46.89|47.21|47.04|46.96|46.79|244
1733144100000|2024-12-02 12:55:00|47.07|46.9|47.51|47.34|47.54|47.37|47.06|46.89|290
1733144400000|2024-12-02 13:00:00|47.5|47.33|47.5|47.33|47.9|47.73|47.36|47.19|317
1733144700000|2024-12-02 13:05:00|47.49|47.32|48.22|48.05|48.25|48.08|47.49|47.32|393
1733145000000|2024-12-02 13:10:00|48.23|48.06|48.15|47.98|48.37|48.2|48.13|47.96|347
1733145300000|2024-12-02 13:15:00|48.16|47.99|48.53|48.36|48.77|48.6|48.16|47.99|422
1733145600000|2024-12-02 13:20:00|48.52|48.35|48.79|48.62|48.79|48.62|48.28|48.11|295
1733145900000|2024-12-02 13:25:00|48.8|48.63|48.74|48.57|48.86|48.69|48.64|48.47|240
1733146200000|2024-12-02 13:30:00|48.73|48.56|48.49|48.32|48.75|48.58|48.41|48.24|336
1733146500000|2024-12-02 13:35:00|48.5|48.33|48.65|48.48|48.71|48.54|48.28|48.11|291
1733146800000|2024-12-02 13:40:00|48.66|48.49|49.06|48.89|49.13|48.96|48.47|48.3|298
1733147100000|2024-12-02 13:45:00|49.07|48.9|48.97|48.8|49.39|49.22|48.7|48.53|350
1733147400000|2024-12-02 13:50:00|48.98|48.81|48.83|48.66|49.18|49.01|48.69|48.52|369
1733147700000|2024-12-02 13:55:00|48.84|48.67|49.01|48.84|49.08|48.91|48.72|48.55|269
1733148000000|2024-12-02 14:00:00|49|48.83|48.98|48.81|49.16|48.99|48.92|48.75|94
1733148300000|2024-12-02 14:05:00|48.87|48.7|48.48|48.31|48.87|48.7|48.44|48.27|196
1733148600000|2024-12-02 14:10:00|48.49|48.32|48.43|48.26|48.55|48.38|48.32|48.15|206
1733148900000|2024-12-02 14:15:00|48.44|48.27|48.24|48.07|48.47|48.3|48.13|47.96|261
1733149200000|2024-12-02 14:20:00|48.23|48.06|48.41|48.24|48.49|48.32|48.23|48.06|239
1733149500000|2024-12-02 14:25:00|48.42|48.25|48.49|48.32|48.57|48.4|48.39|48.22|210
1733149800000|2024-12-02 14:30:00|48.5|48.33|48.74|48.57|48.76|48.59|48.36|48.19|368
1733150100000|2024-12-02 14:35:00|48.75|48.58|48.73|48.56|48.94|48.77|48.59|48.42|381
1733150400000|2024-12-02 14:40:00|48.72|48.55|48.73|48.56|48.89|48.72|48.55|48.38|287
1733150700000|2024-12-02 14:45:00|48.74|48.57|48.82|48.65|48.9|48.73|48.57|48.4|370
1733151000000|2024-12-02 14:50:00|48.83|48.66|48.68|48.51|49.1|48.93|48.66|48.49|271
1733151300000|2024-12-02 14:55:00|48.67|48.5|48.83|48.66|48.83|48.66|48.41|48.24|356
1733151600000|2024-12-02 15:00:00|48.84|48.67|49.36|49.19|49.36|49.19|48.84|48.67|473
1733151900000|2024-12-02 15:05:00|49.35|49.18|49.68|49.51|49.73|49.56|49.22|49.05|342
1733152200000|2024-12-02 15:10:00|49.69|49.52|49.16|48.99|49.69|49.52|49.11|48.94|296
1733152500000|2024-12-02 15:15:00|49.17|49|49.53|49.36|49.87|49.7|49.14|48.97|376
1733152800000|2024-12-02 15:20:00|49.54|49.37|49.87|49.7|49.87|49.7|49.54|49.37|358
1733153100000|2024-12-02 15:25:00|49.88|49.71|49.84|49.67|50.1|49.93|49.75|49.58|264
1733153400000|2024-12-02 15:30:00|49.85|49.68|49.36|49.19|49.95|49.78|49.36|49.19|252
1733153700000|2024-12-02 15:35:00|49.35|49.18|49.6|49.43|49.73|49.56|49.3|49.13|262
1733154000000|2024-12-02 15:40:00|49.61|49.44|49.29|49.12|49.61|49.44|49.28|49.11|265
1733154300000|2024-12-02 15:45:00|49.3|49.13|49.22|49.05|49.52|49.35|49.1|48.93|253
1733154600000|2024-12-02 15:50:00|49.21|49.04|49.5|49.33|49.53|49.36|49.16|48.99|225
1733154900000|2024-12-02 15:55:00|49.49|49.32|49.17|49|49.49|49.32|49.17|49|173
1733155200000|2024-12-02 16:00:00|49.18|49.01|49.11|48.94|49.21|49.04|49.08|48.91|196
1733155500000|2024-12-02 16:05:00|49.12|48.95|49.48|49.31|49.53|49.36|49.08|48.91|265
1733155800000|2024-12-02 16:10:00|49.47|49.3|49.47|49.3|49.55|49.38|49.29|49.12|178
1733156100000|2024-12-02 16:15:00|49.48|49.31|49.49|49.32|49.74|49.57|49.31|49.14|260
1733156400000|2024-12-02 16:20:00|49.5|49.33|49.29|49.12|49.62|49.45|49.19|49.02|337
1733156700000|2024-12-02 16:25:00|49.3|49.13|48.62|48.45|49.34|49.17|48.62|48.45|276
1733157000000|2024-12-02 16:30:00|48.63|48.46|48.71|48.54|48.84|48.67|48.6|48.43|279
1733157300000|2024-12-02 16:35:00|48.68|48.51|48.37|48.2|48.86|48.69|48.36|48.19|308
1733157600000|2024-12-02 16:40:00|48.38|48.21|48.39|48.22|48.44|48.27|47.92|47.75|391
1733157900000|2024-12-02 16:45:00|48.4|48.23|48.39|48.22|48.61|48.44|48.24|48.07|346
1733158200000|2024-12-02 16:50:00|48.38|48.21|48.52|48.35|48.54|48.37|48.25|48.08|286
1733158500000|2024-12-02 16:55:00|48.51|48.34|48.49|48.32|48.53|48.36|48.37|48.2|280
1733158800000|2024-12-02 17:00:00|48.5|48.33|48.67|48.5|48.77|48.6|48.43|48.26|365
1733159100000|2024-12-02 17:05:00|48.66|48.49|48.68|48.51|48.7|48.53|48.5|48.33|241
1733159400000|2024-12-02 17:10:00|48.69|48.52|48.28|48.11|48.83|48.66|48.26|48.09|205
1733159700000|2024-12-02 17:15:00|48.29|48.12|47.62|47.45|48.32|48.15|47.61|47.44|247
1733160000000|2024-12-02 17:20:00|47.61|47.44|47.73|47.56|47.84|47.67|47.55|47.38|281
1733160300000|2024-12-02 17:25:00|47.72|47.55|47.55|47.38|47.87|47.7|47.55|47.38|258
1733160600000|2024-12-02 17:30:00|47.54|47.37|47.65|47.48|47.69|47.52|47.4|47.23|349
1733160900000|2024-12-02 17:35:00|47.66|47.49|47.15|46.98|47.72|47.55|47.13|46.96|312
1733161200000|2024-12-02 17:40:00|47.16|46.99|47.67|47.5|47.69|47.52|47.15|46.98|370
1733161500000|2024-12-02 17:45:00|47.68|47.51|47.43|47.26|47.68|47.51|47.29|47.12|352
1733161800000|2024-12-02 17:50:00|47.44|47.27|47.36|47.19|47.51|47.34|47.25|47.08|318
1733162100000|2024-12-02 17:55:00|47.37|47.2|47.14|46.97|47.37|47.2|46.95|46.78|287
1733162400000|2024-12-02 18:00:00|47.15|46.98|47.7|47.53|47.72|47.55|47.13|46.96|293
1733162700000|2024-12-02 18:05:00|47.69|47.52|47.74|47.57|47.77|47.6|47.65|47.48|194
1733163000000|2024-12-02 18:10:00|47.73|47.56|47.95|47.78|47.95|47.78|47.73|47.56|180
1733163300000|2024-12-02 18:15:00|47.94|47.77|48.11|47.94|48.21|48.04|47.84|47.67|212
1733163600000|2024-12-02 18:20:00|48.1|47.93|48.26|48.09|48.27|48.1|47.96|47.79|242
1733163900000|2024-12-02 18:25:00|48.27|48.1|48.32|48.15|48.44|48.27|48.21|48.04|245
1733164200000|2024-12-02 18:30:00|48.31|48.14|48.33|48.16|48.42|48.25|48.23|48.06|233
1733164500000|2024-12-02 18:35:00|48.34|48.17|48.47|48.3|48.52|48.35|48.31|48.14|204
1733164800000|2024-12-02 18:40:00|48.46|48.29|48.47|48.3|48.49|48.32|48.33|48.16|166
1733165100000|2024-12-02 18:45:00|48.46|48.29|48.36|48.19|48.48|48.31|48.31|48.14|226
1733165400000|2024-12-02 18:50:00|48.37|48.2|48.31|48.14|48.43|48.26|48.28|48.11|169
1733165700000|2024-12-02 18:55:00|48.3|48.13|48.44|48.27|48.48|48.31|48.25|48.08|168
1733166000000|2024-12-02 19:00:00|48.42|48.25|48.18|48.01|48.44|48.27|48.13|47.96|190
1733166300000|2024-12-02 19:05:00|48.17|48|48.31|48.14|48.33|48.16|48.08|47.91|192
1733166600000|2024-12-02 19:10:00|48.3|48.13|48.07|47.9|48.31|48.14|47.9|47.73|224
1733166900000|2024-12-02 19:15:00|48.06|47.89|47.83|47.66|48.13|47.96|47.76|47.59|203
1733167200000|2024-12-02 19:20:00|47.84|47.67|48|47.83|48.01|47.84|47.77|47.6|238
1733167500000|2024-12-02 19:25:00|48.01|47.84|48.02|47.85|48.17|48|47.91|47.74|210
1733167800000|2024-12-02 19:30:00|48.01|47.84|48.4|48.23|48.47|48.3|48|47.83|218
1733168100000|2024-12-02 19:35:00|48.42|48.25|48.41|48.24|48.46|48.29|48.33|48.16|196
1733168400000|2024-12-02 19:40:00|48.42|48.25|48.53|48.36|48.55|48.38|48.41|48.24|167
1733168700000|2024-12-02 19:45:00|48.52|48.35|48.73|48.56|48.75|48.58|48.51|48.34|233
1733169000000|2024-12-02 19:50:00|48.74|48.57|48.56|48.39|48.74|48.57|48.52|48.35|131
1733169600000|2024-12-02 20:00:00|48.45|48.28|48.76|48.59|48.76|48.59|48.43|48.26|176
1733169900000|2024-12-02 20:05:00|48.78|48.61|48.65|48.48|48.82|48.65|48.62|48.45|221
1733170200000|2024-12-02 20:10:00|48.64|48.47|48.74|48.57|48.83|48.66|48.61|48.44|172
1733170500000|2024-12-02 20:15:00|48.75|48.58|48.5|48.33|48.78|48.61|48.49|48.32|208
1733170800000|2024-12-02 20:20:00|48.51|48.34|48.56|48.39|48.6|48.43|48.46|48.29|143
1733171100000|2024-12-02 20:25:00|48.55|48.38|48.66|48.49|48.72|48.55|48.43|48.26|168
1733171400000|2024-12-02 20:30:00|48.63|48.46|48.65|48.48|48.69|48.52|48.49|48.32|139
1733171700000|2024-12-02 20:35:00|48.64|48.47|48.47|48.3|48.72|48.55|48.37|48.2|153
1733172000000|2024-12-02 20:40:00|48.48|48.31|48.4|48.23|48.7|48.53|48.38|48.21|210
1733172300000|2024-12-02 20:45:00|48.41|48.24|48.64|48.47|48.73|48.56|48.37|48.2|182
1733172600000|2024-12-02 20:50:00|48.63|48.46|48.73|48.56|48.73|48.56|48.51|48.34|182
1733172900000|2024-12-02 20:55:00|48.74|48.57|48.56|48.39|48.74|48.57|48.53|48.36|181
1733173200000|2024-12-02 21:00:00|48.56|48.39|48.19|48.02|48.6|48.43|48.17|48|115
1733173500000|2024-12-02 21:05:00|48.18|48.01|48.42|48.25|48.45|48.28|48.17|48|182
1733173800000|2024-12-02 21:10:00|48.43|48.26|49.04|48.87|49.04|48.87|48.36|48.19|200
1733174100000|2024-12-02 21:15:00|49.07|48.9|49.3|49.13|49.36|49.19|49.03|48.86|300
1733174400000|2024-12-02 21:20:00|49.29|49.12|49.6|49.43|49.62|49.45|49.17|49|310
1733174700000|2024-12-02 21:25:00|49.61|49.44|50.17|50|50.26|50.09|49.5|49.33|325
1733175000000|2024-12-02 21:30:00|50.23|50.06|49.96|49.79|50.53|50.36|49.9|49.73|455
1733175300000|2024-12-02 21:35:00|49.95|49.78|50.58|50.41|50.58|50.41|49.62|49.45|366
1733175600000|2024-12-02 21:40:00|50.6|50.43|51.23|51.06|51.34|51.17|50.6|50.43|360
1733175900000|2024-12-02 21:45:00|51.21|51.04|51.71|51.54|52.04|51.87|51.03|50.86|453
1733176200000|2024-12-02 21:50:00|51.7|51.53|52.31|52.14|52.41|52.24|51.62|51.45|279
1733176500000|2024-12-02 21:55:00|52.28|52.11|51.83|51.66|52.32|52.15|51.61|51.44|404
1733176800000|2024-12-02 22:00:00|51.82|51.65|51.49|51.32|52.2|52.03|51.42|51.25|480
1733177100000|2024-12-02 22:05:00|51.5|51.33|50.36|50.19|51.53|51.36|50.22|50.05|357
1733177400000|2024-12-02 22:10:00|50.37|50.2|50.92|50.75|50.95|50.78|50.37|50.2|414
1733177700000|2024-12-02 22:15:00|50.91|50.74|50.95|50.78|51.13|50.96|50.64|50.47|376
1733178000000|2024-12-02 22:20:00|50.94|50.77|51.04|50.87|51.15|50.98|50.86|50.69|233
1733178300000|2024-12-02 22:25:00|51.03|50.86|50.62|50.45|51.04|50.87|50.62|50.45|159
1733178600000|2024-12-02 22:30:00|50.63|50.46|50.43|50.26|50.77|50.6|50.43|50.26|136
1733178900000|2024-12-02 22:35:00|50.44|50.27|50.47|50.3|50.56|50.39|50.25|50.08|141
1733179200000|2024-12-02 22:40:00|50.46|50.29|50.49|50.32|50.57|50.4|50.43|50.26|87
1733179500000|2024-12-02 22:45:00|50.48|50.31|50.42|50.25|50.48|50.31|50.24|50.07|108
1733179800000|2024-12-02 22:50:00|50.43|50.26|50.48|50.31|50.56|50.39|50.38|50.21|87
1733180100000|2024-12-02 22:55:00|50.49|50.32|51.54|51.37|51.63|51.46|50.44|50.27|250
1733180400000|2024-12-02 23:00:00|51.52|51.35|51.5|51.33|51.79|51.62|51.37|51.2|230
1733180700000|2024-12-02 23:05:00|51.47|51.3|51.85|51.68|51.87|51.7|51.47|51.3|266
1733181000000|2024-12-02 23:10:00|51.86|51.69|51.85|51.68|52.21|52.04|51.74|51.57|293
1733181300000|2024-12-02 23:15:00|51.86|51.69|51.95|51.78|52.28|52.11|51.83|51.66|290
1733181600000|2024-12-02 23:20:00|51.96|51.79|51.64|51.47|52.01|51.84|51.55|51.38|248
1733181900000|2024-12-02 23:25:00|51.63|51.46|51.54|51.37|51.65|51.48|51.51|51.34|211
1733182200000|2024-12-02 23:30:00|51.53|51.36|51.86|51.69|51.86|51.69|51.51|51.34|242
1733182500000|2024-12-02 23:35:00|51.87|51.7|51.75|51.58|51.95|51.78|51.71|51.54|217
1733182800000|2024-12-02 23:40:00|51.74|51.57|52.18|52.01|52.24|52.07|51.73|51.56|217
1733183100000|2024-12-02 23:45:00|52.19|52.02|52.05|51.88|52.31|52.14|52|51.83|247
1733183400000|2024-12-02 23:50:00|52.06|51.89|52.4|52.23|52.58|52.41|52|51.83|242
1733183700000|2024-12-02 23:55:00|52.39|52.22|52.37|52.2|52.55|52.38|52.31|52.14|272
1733184000000|2024-12-03 00:00:00|52.4|52.23|52.36|52.19|52.41|52.24|51.76|51.59|285
1733184300000|2024-12-03 00:05:00|52.33|52.16|51.69|51.52|52.33|52.16|51.69|51.52|260
1733184600000|2024-12-03 00:10:00|51.67|51.5|51.43|51.26|51.77|51.6|51.43|51.26|177
1733184900000|2024-12-03 00:15:00|51.39|51.22|51.33|51.16|51.45|51.28|51.15|50.98|233
1733185200000|2024-12-03 00:20:00|51.34|51.17|51.1|50.93|51.44|51.27|51.09|50.92|320
1733185500000|2024-12-03 00:25:00|51.05|50.88|51.04|50.87|51.05|50.88|50.98|50.81|67
1733185800000|2024-12-03 00:30:00|51.02|50.85|51.09|50.92|51.23|51.06|50.93|50.76|214
1733186100000|2024-12-03 00:35:00|51.1|50.93|51.51|51.34|51.51|51.34|51.02|50.85|207
1733186400000|2024-12-03 00:40:00|51.5|51.33|51.38|51.21|51.5|51.33|51.28|51.11|243
1733186700000|2024-12-03 00:45:00|51.37|51.2|51.43|51.26|51.53|51.36|51.36|51.19|136
1733187000000|2024-12-03 00:50:00|51.42|51.25|51.56|51.39|51.59|51.42|51.35|51.18|209
1733187300000|2024-12-03 00:55:00|51.55|51.38|51.37|51.2|51.73|51.56|51.27|51.1|224
1733187600000|2024-12-03 01:00:00|51.36|51.19|51.37|51.2|51.5|51.33|51.21|51.04|179
1733187900000|2024-12-03 01:05:00|51.36|51.19|51.93|51.76|51.94|51.77|51.24|51.07|199
1733188200000|2024-12-03 01:10:00|51.92|51.75|51.95|51.78|52.24|52.07|51.86|51.69|318
1733188500000|2024-12-03 01:15:00|51.94|51.77|51.28|51.11|51.96|51.79|51.27|51.1|280
1733188800000|2024-12-03 01:20:00|51.29|51.12|51.66|51.49|51.71|51.54|51.08|50.91|308
1733189100000|2024-12-03 01:25:00|51.65|51.48|52.12|51.95|52.12|51.95|51.63|51.46|232
1733189400000|2024-12-03 01:30:00|52.13|51.96|52.09|51.92|52.14|51.97|51.74|51.57|250
1733189700000|2024-12-03 01:35:00|52.1|51.93|51.91|51.74|52.17|52|51.8|51.63|248
1733190000000|2024-12-03 01:40:00|51.9|51.73|52.78|52.61|52.8|52.63|51.86|51.69|285
1733190300000|2024-12-03 01:45:00|52.79|52.62|52.31|52.14|52.95|52.78|52.26|52.09|323
1733190600000|2024-12-03 01:50:00|52.3|52.13|52.06|51.89|52.36|52.19|52.05|51.88|268
1733190900000|2024-12-03 01:55:00|52.08|51.91|51.56|51.39|52.08|51.91|51.52|51.35|298
1733191200000|2024-12-03 02:00:00|51.55|51.38|51.32|51.15|51.83|51.66|51.31|51.14|232
1733191500000|2024-12-03 02:05:00|51.31|51.14|51.2|51.03|51.52|51.35|51.17|51|279
1733191800000|2024-12-03 02:10:00|51.21|51.04|51.14|50.97|51.34|51.17|51.14|50.97|159
1733192100000|2024-12-03 02:15:00|51.27|51.1|51.36|51.19|51.61|51.44|51.26|51.09|231
1733192400000|2024-12-03 02:20:00|51.35|51.18|51.29|51.12|51.57|51.4|51.26|51.09|364
1733192700000|2024-12-03 02:25:00|51.28|51.11|51.27|51.1|51.38|51.21|51.19|51.02|198
1733193000000|2024-12-03 02:30:00|51.27|51.1|51.32|51.15|51.37|51.2|51.13|50.96|250
1733193300000|2024-12-03 02:35:00|51.33|51.16|51.12|50.95|51.42|51.25|51.01|50.84|240
1733193600000|2024-12-03 02:40:00|51.11|50.94|51.3|51.13|51.3|51.13|51.08|50.91|270
1733193900000|2024-12-03 02:45:00|51.32|51.15|51.66|51.49|51.67|51.5|51.3|51.13|250
1733194200000|2024-12-03 02:50:00|51.65|51.48|51.49|51.32|51.75|51.58|51.42|51.25|243
1733194500000|2024-12-03 02:55:00|51.48|51.31|51.5|51.33|51.57|51.4|51.39|51.22|170
1733194800000|2024-12-03 03:00:00|51.52|51.35|51.69|51.52|52.04|51.87|51.52|51.35|351
1733195100000|2024-12-03 03:05:00|51.68|51.51|51.44|51.27|51.78|51.61|51.42|51.25|211
1733195400000|2024-12-03 03:10:00|51.45|51.28|51.58|51.41|51.63|51.46|51.36|51.19|239
1733195700000|2024-12-03 03:15:00|51.59|51.42|52.03|51.86|52.08|51.91|51.58|51.41|252
1733196000000|2024-12-03 03:20:00|52.02|51.85|52.17|52|52.28|52.11|52|51.83|292
1733196300000|2024-12-03 03:25:00|52.16|51.99|51.97|51.8|52.22|52.05|51.83|51.66|242
1733196600000|2024-12-03 03:30:00|51.99|51.82|51.99|51.82|52.11|51.94|51.89|51.72|257
1733196900000|2024-12-03 03:35:00|51.98|51.81|52.27|52.1|52.28|52.11|51.91|51.74|277
1733197200000|2024-12-03 03:40:00|52.26|52.09|52.17|52|52.32|52.15|51.98|51.81|343
1733197500000|2024-12-03 03:45:00|52.18|52.01|52.1|51.93|52.3|52.13|51.89|51.72|283
1733197800000|2024-12-03 03:50:00|52.09|51.92|51.96|51.79|52.12|51.95|51.96|51.79|257
1733198100000|2024-12-03 03:55:00|51.97|51.8|52.13|51.96|52.19|52.02|51.88|51.71|290
1733198400000|2024-12-03 04:00:00|52.12|51.95|51.46|51.29|52.13|51.96|51.41|51.24|363
1733198700000|2024-12-03 04:05:00|51.47|51.3|51.76|51.59|51.85|51.68|51.47|51.3|279
1733199000000|2024-12-03 04:10:00|51.75|51.58|51.6|51.43|51.75|51.58|51.55|51.38|224
1733199300000|2024-12-03 04:15:00|51.59|51.42|51.44|51.27|51.69|51.52|51.43|51.26|227
1733199600000|2024-12-03 04:20:00|51.43|51.26|51.45|51.28|51.58|51.41|51.37|51.2|243
1733199900000|2024-12-03 04:25:00|51.44|51.27|51.37|51.2|51.57|51.4|51.34|51.17|199
1733200200000|2024-12-03 04:30:00|51.38|51.21|51.63|51.46|51.63|51.46|51.33|51.16|229
1733200500000|2024-12-03 04:35:00|51.62|51.45|51.21|51.04|51.62|51.45|51.2|51.03|264
1733200800000|2024-12-03 04:40:00|51.2|51.03|51.22|51.05|51.31|51.14|51.13|50.96|198
1733201100000|2024-12-03 04:45:00|51.23|51.06|51.82|51.65|51.83|51.66|51.16|50.99|228
1733201400000|2024-12-03 04:50:00|51.83|51.66|51.61|51.44|51.84|51.67|51.53|51.36|210
1733201700000|2024-12-03 04:55:00|51.62|51.45|51.76|51.59|51.78|51.61|51.6|51.43|157
1733202000000|2024-12-03 05:00:00|51.79|51.62|52.04|51.87|52.07|51.9|51.73|51.56|103
1733202300000|2024-12-03 05:05:00|52|51.83|52.3|52.13|52.34|52.17|51.88|51.71|147
1733202600000|2024-12-03 05:10:00|52.29|52.12|51.96|51.79|52.3|52.13|51.95|51.78|213
1733202900000|2024-12-03 05:15:00|51.97|51.8|52.26|52.09|52.33|52.16|51.82|51.65|209
1733203200000|2024-12-03 05:20:00|52.25|52.08|52.24|52.07|52.4|52.23|52.2|52.03|251
1733203500000|2024-12-03 05:25:00|52.23|52.06|52.22|52.05|52.42|52.25|52.18|52.01|185
1733203800000|2024-12-03 05:30:00|52.18|52.01|52.17|52|52.2|52.03|52.03|51.86|181
1733204100000|2024-12-03 05:35:00|52.16|51.99|51.95|51.78|52.2|52.03|51.95|51.78|181
1733204400000|2024-12-03 05:40:00|51.96|51.79|52.06|51.89|52.09|51.92|51.92|51.75|172
1733204700000|2024-12-03 05:45:00|52|51.83|52.03|51.86|52.21|52.04|51.95|51.78|186
1733205000000|2024-12-03 05:50:00|52.02|51.85|52.02|51.85|52.05|51.88|51.92|51.75|200
1733205300000|2024-12-03 05:55:00|52.03|51.86|52.34|52.17|52.38|52.21|52.02|51.85|175
1733205600000|2024-12-03 06:00:00|52.33|52.16|52.06|51.89|52.43|52.26|52.03|51.86|187
1733205900000|2024-12-03 06:05:00|52.07|51.9|52.09|51.92|52.23|52.06|51.99|51.82|150
1733206200000|2024-12-03 06:10:00|52.08|51.91|52.15|51.98|52.19|52.02|52.04|51.87|182
1733206500000|2024-12-03 06:15:00|52.13|51.96|51.92|51.75|52.17|52|51.91|51.74|219
1733206800000|2024-12-03 06:20:00|51.91|51.74|52.22|52.05|52.24|52.07|51.87|51.7|239
1733207100000|2024-12-03 06:25:00|52.21|52.04|52.21|52.04|52.21|52.04|52.21|52.04|1
1733207400000|2024-12-03 06:30:00|52.34|52.17|52.29|52.12|52.34|52.17|52.26|52.09|63
1733207700000|2024-12-03 06:35:00|52.3|52.13|52.09|51.92|52.3|52.13|52.05|51.88|190
1733208000000|2024-12-03 06:40:00|52.1|51.93|52.2|52.03|52.23|52.06|52.01|51.84|189
1733208300000|2024-12-03 06:45:00|52.19|52.02|52.03|51.86|52.26|52.09|52|51.83|190
1733208600000|2024-12-03 06:50:00|52.02|51.85|51.94|51.77|52.13|51.96|51.94|51.77|126
1733208900000|2024-12-03 06:55:00|51.93|51.76|51.47|51.3|51.95|51.78|51.45|51.28|264
1733209200000|2024-12-03 07:00:00|51.46|51.29|50.89|50.72|51.67|51.5|50.56|50.39|307
1733209500000|2024-12-03 07:05:00|50.88|50.71|50.94|50.77|51.19|51.02|50.76|50.59|323
1733209800000|2024-12-03 07:10:00|50.91|50.74|50.97|50.8|51.13|50.96|50.82|50.65|320
1733210100000|2024-12-03 07:15:00|50.96|50.79|50.7|50.53|51.16|50.99|50.46|50.29|391
1733210400000|2024-12-03 07:20:00|50.71|50.54|50.78|50.61|50.79|50.62|50.48|50.31|421
1733210700000|2024-12-03 07:25:00|50.79|50.62|51.02|50.85|51.13|50.96|50.79|50.62|348
1733211000000|2024-12-03 07:30:00|51.03|50.86|50.87|50.7|51.22|51.05|50.81|50.64|396
1733211300000|2024-12-03 07:35:00|50.86|50.69|50.77|50.6|50.98|50.81|50.68|50.51|420
1733211600000|2024-12-03 07:40:00|50.76|50.59|51.12|50.95|51.12|50.95|50.73|50.56|378
1733211900000|2024-12-03 07:45:00|51.03|50.86|50.96|50.79|51.17|51|50.78|50.61|235
1733212200000|2024-12-03 07:50:00|50.97|50.8|50.75|50.58|51.02|50.85|50.66|50.49|189
1733212500000|2024-12-03 07:55:00|50.76|50.59|50.88|50.71|51.03|50.86|50.75|50.58|203
1733212800000|2024-12-03 08:00:00|50.92|50.75|50.99|50.82|51.11|50.94|50.84|50.67|273
1733213100000|2024-12-03 08:05:00|51|50.83|51.17|51|51.28|51.11|50.97|50.8|237
1733213400000|2024-12-03 08:10:00|51.16|50.99|50.94|50.77|51.17|51|50.75|50.58|172
1733213700000|2024-12-03 08:15:00|50.93|50.76|51.06|50.89|51.2|51.03|50.93|50.76|267
1733214000000|2024-12-03 08:20:00|51.07|50.9|51.04|50.87|51.15|50.98|50.94|50.77|302
1733214300000|2024-12-03 08:25:00|51.03|50.86|50.93|50.76|51.09|50.92|50.91|50.74|287
1733214600000|2024-12-03 08:30:00|50.92|50.75|51.04|50.87|51.15|50.98|50.88|50.71|336
1733214900000|2024-12-03 08:35:00|51.03|50.86|50.92|50.75|51.03|50.86|50.92|50.75|11
1733215200000|2024-12-03 08:40:00|50.9|50.73|50.97|50.8|50.99|50.82|50.85|50.68|71
1733215500000|2024-12-03 08:45:00|50.98|50.81|51.05|50.88|51.05|50.88|50.83|50.66|243
1733215800000|2024-12-03 08:50:00|51.06|50.89|51.12|50.95|51.12|50.95|50.91|50.74|294
1733216100000|2024-12-03 08:55:00|51.13|50.96|51.32|51.15|51.35|51.18|51.1|50.93|150
1733216400000|2024-12-03 09:00:00|51.35|51.18|51.09|50.92|51.39|51.22|51|50.83|237
1733216700000|2024-12-03 09:05:00|51.08|50.91|50.93|50.76|51.08|50.91|50.88|50.71|146
1733217000000|2024-12-03 09:10:00|50.94|50.77|51.05|50.88|51.13|50.96|50.93|50.76|158
1733217300000|2024-12-03 09:15:00|51.06|50.89|51|50.83|51.24|51.07|50.93|50.76|146
1733217600000|2024-12-03 09:20:00|51.01|50.84|51.03|50.86|51.05|50.88|50.81|50.64|124
1733217900000|2024-12-03 09:25:00|51.02|50.85|51.43|51.26|51.43|51.26|51.01|50.84|195
1733218200000|2024-12-03 09:30:00|51.44|51.27|51.71|51.54|51.72|51.55|51.4|51.23|137
1733218500000|2024-12-03 09:35:00|51.7|51.53|51.95|51.78|51.97|51.8|51.6|51.43|202
1733218800000|2024-12-03 09:40:00|51.94|51.77|52.04|51.87|52.16|51.99|51.86|51.69|209
1733219100000|2024-12-03 09:45:00|52.02|51.85|51.75|51.58|52.11|51.94|51.73|51.56|227
1733219400000|2024-12-03 09:50:00|51.76|51.59|51.62|51.45|51.86|51.69|51.59|51.42|127
1733219700000|2024-12-03 09:55:00|51.61|51.44|51.64|51.47|51.68|51.51|51.58|51.41|139
1733220000000|2024-12-03 10:00:00|51.65|51.48|51.73|51.56|51.84|51.67|51.64|51.47|219
1733220300000|2024-12-03 10:05:00|51.74|51.57|51.73|51.56|51.78|51.61|51.6|51.43|210
1733220600000|2024-12-03 10:10:00|51.74|51.57|51.83|51.66|51.93|51.76|51.62|51.45|195
1733220900000|2024-12-03 10:15:00|51.82|51.65|51.87|51.7|51.94|51.77|51.76|51.59|174
1733221200000|2024-12-03 10:20:00|51.89|51.72|51.91|51.74|52.04|51.87|51.83|51.66|223
1733221500000|2024-12-03 10:25:00|51.92|51.75|51.51|51.34|51.94|51.77|51.48|51.31|188
1733221800000|2024-12-03 10:30:00|51.52|51.35|51.73|51.56|51.74|51.57|51.5|51.33|210
1733222100000|2024-12-03 10:35:00|51.72|51.55|51.76|51.59|51.86|51.69|51.65|51.48|215
1733222400000|2024-12-03 10:40:00|51.75|51.58|51.7|51.53|51.77|51.6|51.5|51.33|236
1733222700000|2024-12-03 10:45:00|51.69|51.52|51.44|51.27|51.73|51.56|51.42|51.25|238
1733223000000|2024-12-03 10:50:00|51.42|51.25|50.87|50.7|51.42|51.25|50.79|50.62|286
1733223300000|2024-12-03 10:55:00|50.88|50.71|51.05|50.88|51.19|51.02|50.69|50.52|357
1733223600000|2024-12-03 11:00:00|51.04|50.87|51.11|50.94|51.2|51.03|50.95|50.78|398
1733223900000|2024-12-03 11:05:00|51.12|50.95|51.59|51.42|51.59|51.42|50.97|50.8|365
1733224200000|2024-12-03 11:10:00|51.6|51.43|51.45|51.28|51.71|51.54|51.44|51.27|228
1733224500000|2024-12-03 11:15:00|51.44|51.27|51.44|51.27|51.61|51.44|51.31|51.14|312
1733224800000|2024-12-03 11:20:00|51.41|51.24|51.74|51.57|51.88|51.71|51.41|51.24|280
1733225100000|2024-12-03 11:25:00|51.73|51.56|51.68|51.51|51.75|51.58|51.58|51.41|215
1733225400000|2024-12-03 11:30:00|51.67|51.5|51.78|51.61|51.97|51.8|51.64|51.47|251
1733225700000|2024-12-03 11:35:00|51.77|51.6|51.51|51.34|51.89|51.72|51.43|51.26|259
1733226000000|2024-12-03 11:40:00|51.5|51.33|51.84|51.67|51.85|51.68|51.5|51.33|249
1733226300000|2024-12-03 11:45:00|51.85|51.68|51.97|51.8|51.98|51.81|51.69|51.52|295
1733226600000|2024-12-03 11:50:00|51.96|51.79|51.73|51.56|51.98|51.81|51.64|51.47|198
1733226900000|2024-12-03 11:55:00|51.72|51.55|51.9|51.73|51.99|51.82|51.7|51.53|280
1733227200000|2024-12-03 12:00:00|51.88|51.71|51.26|51.09|51.89|51.72|51.25|51.08|359
1733227500000|2024-12-03 12:05:00|51.25|51.08|51.1|50.93|51.3|51.13|51.1|50.93|359
1733227800000|2024-12-03 12:10:00|51.09|50.92|51.31|51.14|51.45|51.28|51.03|50.86|319
1733228100000|2024-12-03 12:15:00|51.32|51.15|51.38|51.21|51.42|51.25|51.11|50.94|409
1733228400000|2024-12-03 12:20:00|51.37|51.2|51.56|51.39|51.6|51.43|51.31|51.14|310
1733228700000|2024-12-03 12:25:00|51.57|51.4|51.7|51.53|51.79|51.62|51.55|51.38|252
1733229000000|2024-12-03 12:30:00|51.68|51.51|51.73|51.56|51.82|51.65|51.55|51.38|270
1733229300000|2024-12-03 12:35:00|51.72|51.55|51.65|51.48|51.85|51.68|51.5|51.33|277
1733229600000|2024-12-03 12:40:00|51.64|51.47|51.54|51.37|51.79|51.62|51.53|51.36|313
1733229900000|2024-12-03 12:45:00|51.55|51.38|51.62|51.45|51.76|51.59|51.53|51.36|265
1733230200000|2024-12-03 12:50:00|51.61|51.44|51.57|51.4|51.63|51.46|51.4|51.23|253
1733230500000|2024-12-03 12:55:00|51.56|51.39|51.81|51.64|51.84|51.67|51.56|51.39|209
1733230800000|2024-12-03 13:00:00|51.8|51.63|52.32|52.15|52.34|52.17|51.79|51.62|301
1733231100000|2024-12-03 13:05:00|52.33|52.16|52.37|52.2|52.52|52.35|51.97|51.8|367
1733231400000|2024-12-03 13:10:00|52.38|52.21|52.19|52.02|52.43|52.26|52.13|51.96|336
1733231700000|2024-12-03 13:15:00|52.18|52.01|53.21|53.04|53.33|53.16|52.18|52.01|393
1733232000000|2024-12-03 13:20:00|53.2|53.03|53.64|53.47|54.04|53.87|53.11|52.94|567
1733232300000|2024-12-03 13:25:00|53.63|53.46|53.08|52.91|53.68|53.51|52.91|52.74|436
1733232600000|2024-12-03 13:30:00|53.07|52.9|51.78|51.61|53.07|52.9|51.75|51.58|399
1733232900000|2024-12-03 13:35:00|51.79|51.62|51.38|51.21|52.1|51.93|51.16|50.99|637
1733233200000|2024-12-03 13:40:00|51.39|51.22|51.54|51.37|52.15|51.98|51.09|50.92|591
1733233500000|2024-12-03 13:45:00|51.53|51.36|50.97|50.8|51.71|51.54|50.94|50.77|565
1733233800000|2024-12-03 13:50:00|50.96|50.79|49.77|49.6|51.23|51.06|49.67|49.5|599
1733234100000|2024-12-03 13:55:00|49.79|49.62|49.6|49.43|49.85|49.68|49.22|49.05|578
1733234400000|2024-12-03 14:00:00|49.59|49.42|49.79|49.62|50.3|50.13|49.52|49.35|523
1733234700000|2024-12-03 14:05:00|49.8|49.63|50.68|50.51|50.77|50.6|49.63|49.46|534
1733235000000|2024-12-03 14:10:00|50.67|50.5|50.23|50.06|50.68|50.51|49.9|49.73|614
1733235300000|2024-12-03 14:15:00|50.21|50.04|49.83|49.66|50.47|50.3|49.81|49.64|418
1733235900000|2024-12-03 14:25:00|49.87|49.7|49.49|49.32|50.02|49.85|49.49|49.32|442
1733236200000|2024-12-03 14:30:00|49.48|49.31|47.99|47.82|49.56|49.39|47.99|47.82|595
1733236500000|2024-12-03 14:35:00|47.98|47.81|49.47|49.3|49.47|49.3|47.98|47.81|625
1733236800000|2024-12-03 14:40:00|49.52|49.35|49.72|49.55|49.76|49.59|49.35|49.18|514
1733237100000|2024-12-03 14:45:00|49.73|49.56|50.38|50.21|50.45|50.28|49.72|49.55|556
1733237400000|2024-12-03 14:50:00|50.42|50.25|50.28|50.11|50.8|50.63|50.25|50.08|545
1733237700000|2024-12-03 14:55:00|50.27|50.1|49.98|49.81|50.29|50.12|49.97|49.8|431
1733238000000|2024-12-03 15:00:00|49.99|49.82|50.32|50.15|50.45|50.28|49.78|49.61|467
1733238300000|2024-12-03 15:05:00|50.33|50.16|50.36|50.19|50.7|50.53|50.14|49.97|505
1733238600000|2024-12-03 15:10:00|50.37|50.2|50.38|50.21|50.57|50.4|50.29|50.12|489
1733238900000|2024-12-03 15:15:00|50.39|50.22|50.34|50.17|50.57|50.4|50.22|50.05|443
1733239200000|2024-12-03 15:20:00|50.36|50.19|50.25|50.08|50.43|50.26|49.91|49.74|473
1733239500000|2024-12-03 15:25:00|50.24|50.07|49.57|49.4|50.26|50.09|49.51|49.34|508
1733239800000|2024-12-03 15:30:00|49.56|49.39|49.9|49.73|50.01|49.84|49.56|49.39|455
1733240100000|2024-12-03 15:35:00|49.89|49.72|50.28|50.11|50.28|50.11|49.78|49.61|457
1733240400000|2024-12-03 15:40:00|50.29|50.12|50.14|49.97|50.47|50.3|49.96|49.79|363
1733240700000|2024-12-03 15:45:00|50.13|49.96|50.03|49.86|50.19|50.02|49.81|49.64|389
1733241000000|2024-12-03 15:50:00|50.05|49.88|49.99|49.82|50.24|50.07|49.96|49.79|399
1733241300000|2024-12-03 15:55:00|50|49.83|50.26|50.09|50.26|50.09|49.86|49.69|374
1733241600000|2024-12-03 16:00:00|50.25|50.08|50.6|50.43|50.77|50.6|50.2|50.03|387
1733241900000|2024-12-03 16:05:00|50.62|50.45|50.83|50.66|50.93|50.76|50.62|50.45|362
1733242200000|2024-12-03 16:10:00|50.85|50.68|50.92|50.75|51.04|50.87|50.84|50.67|362
1733242500000|2024-12-03 16:15:00|50.93|50.76|50.46|50.29|50.96|50.79|50.36|50.19|299
1733242800000|2024-12-03 16:20:00|50.49|50.32|50.43|50.26|50.51|50.34|50.29|50.12|363
1733243100000|2024-12-03 16:25:00|50.42|50.25|50.48|50.31|50.6|50.43|50.35|50.18|283
1733243400000|2024-12-03 16:30:00|50.47|50.3|50.43|50.26|50.51|50.34|50.3|50.13|326
1733243700000|2024-12-03 16:35:00|50.42|50.25|50.01|49.84|50.49|50.32|49.91|49.74|349
1733244000000|2024-12-03 16:40:00|50|49.83|50|49.83|50.07|49.9|49.88|49.71|298
1733244300000|2024-12-03 16:45:00|49.99|49.82|49.77|49.6|50.13|49.96|49.77|49.6|340
1733244600000|2024-12-03 16:50:00|49.76|49.59|49.97|49.8|49.99|49.82|49.6|49.43|264
1733244900000|2024-12-03 16:55:00|49.98|49.81|49.9|49.73|50.08|49.91|49.87|49.7|262
1733245200000|2024-12-03 17:00:00|49.89|49.72|49.92|49.75|50.09|49.92|49.78|49.61|359
1733245500000|2024-12-03 17:05:00|49.91|49.74|49.83|49.66|49.95|49.78|49.59|49.42|335
1733245800000|2024-12-03 17:10:00|49.82|49.65|49.95|49.78|50.02|49.85|49.73|49.56|331
1733246100000|2024-12-03 17:15:00|49.94|49.77|49.81|49.64|50|49.83|49.77|49.6|302
1733246400000|2024-12-03 17:20:00|49.8|49.63|49.51|49.34|49.88|49.71|49.46|49.29|281
1733247000000|2024-12-03 17:30:00|49.58|49.41|49.91|49.74|49.92|49.75|49.58|49.41|88
1733247600000|2024-12-03 17:40:00|50.41|50.24|50.41|50.24|50.46|50.29|50.35|50.18|207
1733247900000|2024-12-03 17:45:00|50.38|50.21|50.4|50.23|50.5|50.33|50.37|50.2|104
1733248200000|2024-12-03 17:50:00|50.38|50.21|50.48|50.31|50.54|50.37|50.38|50.21|149
1733248500000|2024-12-03 17:55:00|50.49|50.32|50.71|50.54|50.71|50.54|50.47|50.3|180
1733248800000|2024-12-03 18:00:00|50.56|50.39|50.53|50.36|50.65|50.48|50.49|50.32|124
1733249100000|2024-12-03 18:05:00|50.55|50.38|50.56|50.39|50.65|50.48|50.49|50.32|233
1733249400000|2024-12-03 18:10:00|50.57|50.4|50.71|50.54|50.74|50.57|50.52|50.35|176
1733249700000|2024-12-03 18:15:00|50.72|50.55|50.7|50.53|50.72|50.55|50.55|50.38|225
1733250000000|2024-12-03 18:20:00|50.69|50.52|50.48|50.31|50.84|50.67|50.48|50.31|219
1733250300000|2024-12-03 18:25:00|50.5|50.33|50.52|50.35|50.63|50.46|50.41|50.24|152
1733250600000|2024-12-03 18:30:00|50.51|50.34|50.66|50.49|50.67|50.5|50.47|50.3|253
1733250900000|2024-12-03 18:35:00|50.67|50.5|50.7|50.53|50.89|50.72|50.67|50.5|173
1733251200000|2024-12-03 18:40:00|50.69|50.52|50.58|50.41|50.71|50.54|50.56|50.39|186
1733251500000|2024-12-03 18:45:00|50.59|50.42|50.56|50.39|50.63|50.46|50.51|50.34|164
1733251800000|2024-12-03 18:50:00|50.57|50.4|50.69|50.52|50.73|50.56|50.55|50.38|166
1733252100000|2024-12-03 18:55:00|50.7|50.53|50.43|50.26|50.72|50.55|50.43|50.26|141
1733252400000|2024-12-03 19:00:00|50.42|50.25|50.26|50.09|50.42|50.25|50.16|49.99|190
1733252700000|2024-12-03 19:05:00|50.25|50.08|50.08|49.91|50.31|50.14|50.07|49.9|177
1733253000000|2024-12-03 19:10:00|50.09|49.92|49.94|49.77|50.23|50.06|49.88|49.71|205
1733253300000|2024-12-03 19:15:00|49.93|49.76|50.01|49.84|50.02|49.85|49.82|49.65|261
1733253600000|2024-12-03 19:20:00|50|49.83|50.15|49.98|50.19|50.02|49.99|49.82|265
1733253900000|2024-12-03 19:25:00|50.14|49.97|50.45|50.28|50.45|50.28|50.03|49.86|260
1733254200000|2024-12-03 19:30:00|50.44|50.27|50.3|50.13|50.47|50.3|50.18|50.01|226
1733254500000|2024-12-03 19:35:00|50.29|50.12|50.42|50.25|50.44|50.27|50.22|50.05|237
1733254800000|2024-12-03 19:40:00|50.43|50.26|50.43|50.26|50.49|50.32|50.37|50.2|147
1733255100000|2024-12-03 19:45:00|50.44|50.27|50.38|50.21|50.56|50.39|50.3|50.13|201
1733255400000|2024-12-03 19:50:00|50.36|50.19|50.47|50.3|50.52|50.35|50.36|50.19|166
1733255700000|2024-12-03 19:55:00|50.46|50.29|50.41|50.24|50.5|50.33|50.34|50.17|167
1733256000000|2024-12-03 20:00:00|50.42|50.25|50.51|50.34|50.56|50.39|50.36|50.19|172
1733256300000|2024-12-03 20:05:00|50.5|50.33|50.71|50.54|50.72|50.55|50.47|50.3|153
1733256600000|2024-12-03 20:10:00|50.72|50.55|50.73|50.56|50.76|50.59|50.61|50.44|187
1733256900000|2024-12-03 20:15:00|50.72|50.55|50.64|50.47|50.85|50.68|50.61|50.44|212
1733257200000|2024-12-03 20:20:00|50.63|50.46|50.48|50.31|50.67|50.5|50.42|50.25|149
1733257500000|2024-12-03 20:25:00|50.42|50.25|50.45|50.28|50.5|50.33|50.39|50.22|118
1733257800000|2024-12-03 20:30:00|50.48|50.31|50.57|50.4|50.59|50.42|50.48|50.31|155
1733258100000|2024-12-03 20:35:00|50.58|50.41|50.61|50.44|50.75|50.58|50.57|50.4|152
1733258400000|2024-12-03 20:40:00|50.6|50.43|50.52|50.35|50.64|50.47|50.44|50.27|134
1733258700000|2024-12-03 20:45:00|50.51|50.34|50.6|50.43|50.61|50.44|50.39|50.22|177
1733259000000|2024-12-03 20:50:00|50.61|50.44|50.88|50.71|50.88|50.71|50.59|50.42|146
1733259300000|2024-12-03 20:55:00|50.87|50.7|51.01|50.84|51.03|50.86|50.87|50.7|142
1733259600000|2024-12-03 21:00:00|51|50.83|50.92|50.75|51.03|50.86|50.88|50.71|132
1733260200000|2024-12-03 21:10:00|51.28|51.11|51.38|51.21|51.38|51.21|51.25|51.08|94
1733260500000|2024-12-03 21:15:00|51.39|51.22|51.63|51.46|51.69|51.52|51.37|51.2|276
1733260800000|2024-12-03 21:20:00|51.62|51.45|51.74|51.57|51.82|51.65|51.58|51.41|255
1733261100000|2024-12-03 21:25:00|51.73|51.56|51.67|51.5|51.83|51.66|51.55|51.38|287
1733261400000|2024-12-03 21:30:00|51.66|51.49|51.54|51.37|51.66|51.49|51.34|51.17|188
1733261700000|2024-12-03 21:35:00|51.53|51.36|51.5|51.33|51.63|51.46|51.43|51.26|244
1733262000000|2024-12-03 21:40:00|51.49|51.32|51.51|51.34|51.55|51.38|51.42|51.25|232
1733262300000|2024-12-03 21:45:00|51.5|51.33|51.41|51.24|51.56|51.39|51.37|51.2|239
1733262600000|2024-12-03 21:50:00|51.4|51.23|51.53|51.36|51.61|51.44|51.37|51.2|237
1733262900000|2024-12-03 21:55:00|51.52|51.35|51.25|51.08|51.53|51.36|51.24|51.07|106
1733263200000|2024-12-03 22:00:00|51.26|51.09|50.97|50.8|51.31|51.14|50.76|50.59|292
1733263500000|2024-12-03 22:05:00|50.96|50.79|51.27|51.1|51.29|51.12|50.95|50.78|260
1733263800000|2024-12-03 22:10:00|51.26|51.09|51.29|51.12|51.42|51.25|51.08|50.91|189
1733264100000|2024-12-03 22:15:00|51.28|51.11|51.25|51.08|51.39|51.22|51.25|51.08|177
1733264400000|2024-12-03 22:20:00|51.24|51.07|51.46|51.29|51.51|51.34|51.17|51|92
1733264700000|2024-12-03 22:25:00|51.45|51.28|51.41|51.24|51.47|51.3|51.32|51.15|83
1733265000000|2024-12-03 22:30:00|51.42|51.25|51.25|51.08|51.42|51.25|51.18|51.01|70
1733265300000|2024-12-03 22:35:00|51.24|51.07|51.38|51.21|51.38|51.21|51.17|51|92
1733265600000|2024-12-03 22:40:00|51.39|51.22|51.38|51.21|51.46|51.29|51.34|51.17|54
1733265900000|2024-12-03 22:45:00|51.39|51.22|51.47|51.3|51.57|51.4|51.39|51.22|50
1733266200000|2024-12-03 22:50:00|51.48|51.31|51.56|51.39|51.57|51.4|51.41|51.24|73
1733266500000|2024-12-03 22:55:00|51.57|51.4|51.6|51.43|51.63|51.46|51.43|51.26|115
1733266800000|2024-12-03 23:00:00|51.61|51.44|51.53|51.36|51.67|51.5|51.47|51.3|176
1733267100000|2024-12-03 23:05:00|51.52|51.35|51.68|51.51|51.69|51.52|51.43|51.26|129
1733267400000|2024-12-03 23:10:00|51.69|51.52|51.49|51.32|51.88|51.71|51.48|51.31|201
1733267700000|2024-12-03 23:15:00|51.48|51.31|51.51|51.34|51.53|51.36|51.35|51.18|158
1733268000000|2024-12-03 23:20:00|51.52|51.35|51.38|51.21|51.72|51.55|51.38|51.21|191
1733268300000|2024-12-03 23:25:00|51.36|51.19|50.98|50.81|51.48|51.31|50.96|50.79|208
1733268600000|2024-12-03 23:30:00|51|50.83|51.41|51.24|51.45|51.28|50.99|50.82|302
1733268900000|2024-12-03 23:35:00|51.39|51.22|51.3|51.13|51.4|51.23|51.27|51.1|188
1733269200000|2024-12-03 23:40:00|51.29|51.12|51.31|51.14|51.38|51.21|51.18|51.01|179
1733269500000|2024-12-03 23:45:00|51.3|51.13|51.55|51.38|51.6|51.43|51.25|51.08|235
1733269800000|2024-12-03 23:50:00|51.54|51.37|51.23|51.06|51.55|51.38|51.22|51.05|140
1733270100000|2024-12-03 23:55:00|51.22|51.05|51.03|50.86|51.22|51.05|51.03|50.86|158
1733270400000|2024-12-04 00:00:00|51.04|50.87|51.13|50.96|51.2|51.03|50.98|50.81|261
1733270700000|2024-12-04 00:05:00|51.14|50.97|51.02|50.85|51.37|51.2|51.02|50.85|277
1733271000000|2024-12-04 00:10:00|50.99|50.82|51.39|51.22|51.44|51.27|50.99|50.82|292
1733271300000|2024-12-04 00:15:00|51.38|51.21|51.57|51.4|51.65|51.48|51.33|51.16|397
1733271600000|2024-12-04 00:20:00|51.56|51.39|51.89|51.72|51.91|51.74|51.55|51.38|407
1733271900000|2024-12-04 00:25:00|51.9|51.73|51.66|51.49|52.02|51.85|51.52|51.35|242
1733272200000|2024-12-04 00:30:00|51.64|51.47|51.81|51.64|51.98|51.81|51.54|51.37|292
1733272500000|2024-12-04 00:35:00|51.83|51.66|52.2|52.03|52.32|52.15|51.82|51.65|362
1733272800000|2024-12-04 00:40:00|52.19|52.02|51.86|51.69|52.19|52.02|51.71|51.54|270
1733273100000|2024-12-04 00:45:00|51.84|51.67|51.58|51.41|51.88|51.71|51.52|51.35|202
1733273400000|2024-12-04 00:50:00|51.57|51.4|51.92|51.75|52.1|51.93|51.57|51.4|334
1733273700000|2024-12-04 00:55:00|51.93|51.76|51.42|51.25|51.98|51.81|51.26|51.09|277
1733274000000|2024-12-04 01:00:00|51.43|51.26|51.31|51.14|51.72|51.55|51.24|51.07|387
1733274300000|2024-12-04 01:05:00|51.32|51.15|51.68|51.51|51.68|51.51|51.23|51.06|289
1733274600000|2024-12-04 01:10:00|51.69|51.52|51.37|51.2|51.73|51.56|51.37|51.2|211
1733274900000|2024-12-04 01:15:00|51.36|51.19|51.35|51.18|51.44|51.27|51.22|51.05|240
1733275200000|2024-12-04 01:20:00|51.33|51.16|51.36|51.19|51.38|51.21|51.17|51|266
1733275500000|2024-12-04 01:25:00|51.37|51.2|51.73|51.56|51.89|51.72|51.35|51.18|198
1733275800000|2024-12-04 01:30:00|51.72|51.55|51.89|51.72|51.9|51.73|51.58|51.41|216
1733276100000|2024-12-04 01:35:00|51.91|51.74|52.2|52.03|52.29|52.12|51.91|51.74|263
1733276400000|2024-12-04 01:40:00|52.19|52.02|52.07|51.9|52.27|52.1|52.04|51.87|183
1733276700000|2024-12-04 01:45:00|52.06|51.89|52.21|52.04|52.25|52.08|51.99|51.82|307
1733277000000|2024-12-04 01:50:00|52.22|52.05|52.15|51.98|52.29|52.12|52.12|51.95|183
1733277300000|2024-12-04 01:55:00|52.16|51.99|51.94|51.77|52.16|51.99|51.9|51.73|121
1733277600000|2024-12-04 02:00:00|51.95|51.78|51.89|51.72|52.05|51.88|51.82|51.65|237
1733277900000|2024-12-04 02:05:00|51.88|51.71|51.53|51.36|52.07|51.9|51.46|51.29|223
1733278200000|2024-12-04 02:10:00|51.54|51.37|51.17|51|51.55|51.38|51.12|50.95|231
1733278500000|2024-12-04 02:15:00|51.18|51.01|51.29|51.12|51.33|51.16|51|50.83|303
1733278800000|2024-12-04 02:20:00|51.3|51.13|51.49|51.32|51.52|51.35|51.29|51.12|200
1733279100000|2024-12-04 02:25:00|51.48|51.31|51.3|51.13|51.56|51.39|51.28|51.11|183
1733279400000|2024-12-04 02:30:00|51.29|51.12|51.59|51.42|51.6|51.43|51.15|50.98|231
1733279700000|2024-12-04 02:35:00|51.58|51.41|51.44|51.27|51.6|51.43|51.39|51.22|221
1733280000000|2024-12-04 02:40:00|51.45|51.28|51.33|51.16|51.51|51.34|51.33|51.16|211
1733280300000|2024-12-04 02:45:00|51.34|51.17|51.65|51.48|51.65|51.48|51.16|50.99|241
1733280600000|2024-12-04 02:50:00|51.66|51.49|51.63|51.46|51.74|51.57|51.57|51.4|172
1733280900000|2024-12-04 02:55:00|51.64|51.47|51.6|51.43|51.7|51.53|51.55|51.38|198
1733281200000|2024-12-04 03:00:00|51.58|51.41|51.79|51.62|51.88|51.71|51.55|51.38|142
1733281500000|2024-12-04 03:05:00|51.82|51.65|51.83|51.66|51.84|51.67|51.7|51.53|170
1733281800000|2024-12-04 03:10:00|51.82|51.65|52.06|51.89|52.06|51.89|51.79|51.62|124
1733282100000|2024-12-04 03:15:00|52.09|51.92|52.38|52.21|52.54|52.37|52.09|51.92|266
1733282400000|2024-12-04 03:20:00|52.39|52.22|51.95|51.78|52.39|52.22|51.94|51.77|178
1733282700000|2024-12-04 03:25:00|51.94|51.77|52.11|51.94|52.13|51.96|51.87|51.7|189
1733283000000|2024-12-04 03:30:00|52.12|51.95|52.25|52.08|52.3|52.13|52.11|51.94|231
1733283300000|2024-12-04 03:35:00|52.26|52.09|52.35|52.18|52.43|52.26|52.21|52.04|216
1733283600000|2024-12-04 03:40:00|52.36|52.19|52.24|52.07|52.41|52.24|52.2|52.03|126
1733283900000|2024-12-04 03:45:00|52.25|52.08|52.1|51.93|52.34|52.17|52.09|51.92|175
1733284200000|2024-12-04 03:50:00|52.11|51.94|52.19|52.02|52.22|52.05|52.08|51.91|189
1733284500000|2024-12-04 03:55:00|52.18|52.01|52|51.83|52.21|52.04|51.99|51.82|91
1733284800000|2024-12-04 04:00:00|52.01|51.84|52.11|51.94|52.27|52.1|52|51.83|155
1733285100000|2024-12-04 04:05:00|52.12|51.95|52.22|52.05|52.23|52.06|52.05|51.88|182
1733285400000|2024-12-04 04:10:00|52.21|52.04|52.52|52.35|52.55|52.38|52.21|52.04|150
1733285700000|2024-12-04 04:15:00|52.53|52.36|52.59|52.42|52.64|52.47|52.23|52.06|199
1733286000000|2024-12-04 04:20:00|52.58|52.41|52.41|52.24|52.58|52.41|52.37|52.2|153
1733286300000|2024-12-04 04:25:00|52.42|52.25|52.27|52.1|52.44|52.27|52.23|52.06|122
1733286600000|2024-12-04 04:30:00|52.28|52.11|52.37|52.2|52.44|52.27|52.23|52.06|180
1733286900000|2024-12-04 04:35:00|52.38|52.21|52.47|52.3|52.64|52.47|52.38|52.21|190
1733287200000|2024-12-04 04:40:00|52.46|52.29|52.38|52.21|52.46|52.29|52.34|52.17|83
1733287500000|2024-12-04 04:45:00|52.36|52.19|52.53|52.36|52.57|52.4|52.27|52.1|149
1733287800000|2024-12-04 04:50:00|52.54|52.37|52.62|52.45|52.62|52.45|52.47|52.3|153
1733288100000|2024-12-04 04:55:00|52.65|52.48|52.49|52.32|52.72|52.55|52.49|52.32|111
1733288400000|2024-12-04 05:00:00|52.48|52.31|52.61|52.44|52.61|52.44|52.37|52.2|172
1733288700000|2024-12-04 05:05:00|52.59|52.42|52.51|52.34|52.59|52.42|52.41|52.24|221
1733289000000|2024-12-04 05:10:00|52.54|52.37|52.45|52.28|52.55|52.38|52.35|52.18|124
1733289300000|2024-12-04 05:15:00|52.51|52.34|52.57|52.4|52.63|52.46|52.51|52.34|37
1733289600000|2024-12-04 05:20:00|52.58|52.41|52.75|52.58|52.76|52.59|52.57|52.4|148
1733289900000|2024-12-04 05:25:00|52.76|52.59|53.15|52.98|53.16|52.99|52.75|52.58|194
1733290200000|2024-12-04 05:30:00|53.13|52.96|53.09|52.92|53.17|53|52.99|52.82|227
1733290500000|2024-12-04 05:35:00|53.07|52.9|53.07|52.9|53.19|53.02|53.04|52.87|103
1733290800000|2024-12-04 05:40:00|53.05|52.88|53.1|52.93|53.1|52.93|53.04|52.87|8
1733291100000|2024-12-04 05:45:00|53.1|52.93|52.91|52.74|53.13|52.96|52.91|52.74|139
1733291400000|2024-12-04 05:50:00|52.92|52.75|52.81|52.64|52.99|52.82|52.81|52.64|69
1733291700000|2024-12-04 05:55:00|52.8|52.63|52.81|52.64|52.85|52.68|52.76|52.59|104
1733292000000|2024-12-04 06:00:00|52.81|52.64|52.67|52.5|52.95|52.78|52.67|52.5|155
1733292300000|2024-12-04 06:05:00|52.66|52.49|52.85|52.68|52.86|52.69|52.65|52.48|147
1733292600000|2024-12-04 06:10:00|52.86|52.69|53.45|53.28|53.46|53.29|52.84|52.67|278
1733292900000|2024-12-04 06:15:00|53.46|53.29|53.85|53.68|53.86|53.69|53.36|53.19|332
1733293200000|2024-12-04 06:20:00|53.86|53.69|54.11|53.94|54.32|54.15|53.85|53.68|347
1733293500000|2024-12-04 06:25:00|54.1|53.93|54.37|54.2|54.61|54.44|54.06|53.89|331
1733293800000|2024-12-04 06:30:00|54.36|54.19|53.95|53.78|54.66|54.49|53.92|53.75|349
1733294100000|2024-12-04 06:35:00|53.94|53.77|54.35|54.18|54.37|54.2|53.92|53.75|310
1733294400000|2024-12-04 06:40:00|54.36|54.19|54.5|54.33|54.5|54.33|54.11|53.94|262
1733294700000|2024-12-04 06:45:00|54.49|54.32|54.56|54.39|54.85|54.68|54.27|54.1|345
1733295000000|2024-12-04 06:50:00|54.55|54.38|54.44|54.27|54.76|54.59|54.36|54.19|260
1733295300000|2024-12-04 06:55:00|54.45|54.28|54.28|54.11|54.52|54.35|54.23|54.06|172
1733295600000|2024-12-04 07:00:00|54.29|54.12|54.52|54.35|54.75|54.58|54.28|54.11|325
1733295900000|2024-12-04 07:05:00|54.53|54.36|54.38|54.21|54.77|54.6|54.25|54.08|252
1733296200000|2024-12-04 07:10:00|54.39|54.22|54.59|54.42|54.63|54.46|54.34|54.17|308
1733296500000|2024-12-04 07:15:00|54.6|54.43|54.78|54.61|54.86|54.69|54.32|54.15|237
1733296800000|2024-12-04 07:20:00|54.79|54.62|54.62|54.45|54.99|54.82|54.62|54.45|230
1733297100000|2024-12-04 07:25:00|54.61|54.44|54.33|54.16|54.65|54.48|54.32|54.15|188
1733297400000|2024-12-04 07:30:00|54.35|54.18|54.78|54.61|54.79|54.62|54.23|54.06|164
1733297700000|2024-12-04 07:35:00|54.77|54.6|54.77|54.6|55.03|54.86|54.76|54.59|195
1733298000000|2024-12-04 07:40:00|54.76|54.59|54.47|54.3|54.76|54.59|54.46|54.29|133
1733298300000|2024-12-04 07:45:00|54.44|54.27|54.46|54.29|54.46|54.29|54.29|54.12|248
1733298600000|2024-12-04 07:50:00|54.48|54.31|54.74|54.57|54.81|54.64|54.42|54.25|169
1733298900000|2024-12-04 07:55:00|54.73|54.56|54.63|54.46|54.88|54.71|54.6|54.43|203
1733299200000|2024-12-04 08:00:00|54.64|54.47|54.48|54.31|54.79|54.62|54.48|54.31|139
1733299500000|2024-12-04 08:05:00|54.49|54.32|54.48|54.31|54.51|54.34|54.36|54.19|136
1733299800000|2024-12-04 08:10:00|54.49|54.32|55|54.83|55.01|54.84|54.44|54.27|159
1733300100000|2024-12-04 08:15:00|55.01|54.84|54.79|54.62|55.02|54.85|54.64|54.47|296
1733300400000|2024-12-04 08:20:00|54.78|54.61|54.45|54.28|54.87|54.7|54.45|54.28|316
1733300700000|2024-12-04 08:25:00|54.46|54.29|54.66|54.49|54.66|54.49|54.38|54.21|182
1733301000000|2024-12-04 08:30:00|54.67|54.5|54.7|54.53|54.79|54.62|54.49|54.32|196
1733301300000|2024-12-04 08:35:00|54.71|54.54|54.53|54.36|54.78|54.61|54.46|54.29|256
1733301600000|2024-12-04 08:40:00|54.54|54.37|54.7|54.53|54.94|54.77|54.54|54.37|227
1733301900000|2024-12-04 08:45:00|54.71|54.54|54.58|54.41|54.71|54.54|54.36|54.19|158
1733302200000|2024-12-04 08:50:00|54.57|54.4|54.56|54.39|54.88|54.71|54.42|54.25|220
1733302500000|2024-12-04 08:55:00|54.55|54.38|54.47|54.3|54.58|54.41|54.32|54.15|179
1733302800000|2024-12-04 09:00:00|54.48|54.31|54.56|54.39|54.63|54.46|54.43|54.26|204
1733303100000|2024-12-04 09:05:00|54.57|54.4|54.63|54.46|54.77|54.6|54.48|54.31|214
1733303400000|2024-12-04 09:10:00|54.62|54.45|54.88|54.71|54.95|54.78|54.59|54.42|247
1733303700000|2024-12-04 09:15:00|54.89|54.72|54.66|54.49|54.99|54.82|54.58|54.41|183
1733304000000|2024-12-04 09:20:00|54.67|54.5|54.58|54.41|54.72|54.55|54.47|54.3|126
1733304300000|2024-12-04 09:25:00|54.57|54.4|55.07|54.9|55.08|54.91|54.53|54.36|187
1733304600000|2024-12-04 09:30:00|55.05|54.88|54.68|54.51|55.07|54.9|54.68|54.51|292
1733304900000|2024-12-04 09:35:00|54.67|54.5|54.52|54.35|54.68|54.51|54.52|54.35|194
1733305200000|2024-12-04 09:40:00|54.51|54.34|54.61|54.44|54.7|54.53|54.46|54.29|295
1733305500000|2024-12-04 09:45:00|54.6|54.43|54.37|54.2|54.66|54.49|54.36|54.19|149
1733305800000|2024-12-04 09:50:00|54.38|54.21|54|53.83|54.38|54.21|53.94|53.77|213
1733306100000|2024-12-04 09:55:00|54.01|53.84|53.98|53.81|54.1|53.93|53.85|53.68|161
1733306400000|2024-12-04 10:00:00|53.99|53.82|54.35|54.18|54.36|54.19|53.98|53.81|202
1733306700000|2024-12-04 10:05:00|54.34|54.17|54.63|54.46|54.84|54.67|54.34|54.17|246
1733307300000|2024-12-04 10:15:00|54.5|54.33|54.35|54.18|54.66|54.49|54.33|54.16|189
1733307600000|2024-12-04 10:20:00|54.37|54.2|54.31|54.14|54.48|54.31|54.23|54.06|178
1733307900000|2024-12-04 10:25:00|54.32|54.15|54.26|54.09|54.45|54.28|54.23|54.06|199
1733308200000|2024-12-04 10:30:00|54.28|54.11|54.49|54.32|54.51|54.34|54.2|54.03|148
1733308500000|2024-12-04 10:35:00|54.5|54.33|54.28|54.11|54.62|54.45|54.26|54.09|144
1733308800000|2024-12-04 10:40:00|54.27|54.1|54.38|54.21|54.43|54.26|54.27|54.1|114
1733309100000|2024-12-04 10:45:00|54.37|54.2|54.39|54.22|54.49|54.32|54.21|54.04|133
1733309400000|2024-12-04 10:50:00|54.38|54.21|54.37|54.2|54.41|54.24|54.3|54.13|85
1733309700000|2024-12-04 10:55:00|54.38|54.21|54.3|54.13|54.38|54.21|54.26|54.09|73
1733310000000|2024-12-04 11:00:00|54.28|54.11|54.4|54.23|54.41|54.24|54.19|54.02|96
1733310300000|2024-12-04 11:05:00|54.39|54.22|54.35|54.18|54.43|54.26|54.31|54.14|204
1733310600000|2024-12-04 11:10:00|54.34|54.17|54.23|54.06|54.48|54.31|54.15|53.98|172
1733310900000|2024-12-04 11:15:00|54.21|54.04|54.23|54.06|54.32|54.15|54.19|54.02|160
1733311200000|2024-12-04 11:20:00|54.24|54.07|54.03|53.86|54.27|54.1|53.8|53.63|191
1733311500000|2024-12-04 11:25:00|54.02|53.85|54.03|53.86|54.14|53.97|53.98|53.81|212
1733311800000|2024-12-04 11:30:00|54.02|53.85|54.22|54.05|54.28|54.11|53.99|53.82|223
1733312100000|2024-12-04 11:35:00|54.23|54.06|54.18|54.01|54.33|54.16|54.12|53.95|236
1733312400000|2024-12-04 11:40:00|54.17|54|54.09|53.92|54.26|54.09|54.06|53.89|208
1733312700000|2024-12-04 11:45:00|54.1|53.93|54.09|53.92|54.2|54.03|54.02|53.85|194
1733313000000|2024-12-04 11:50:00|54.08|53.91|54.03|53.86|54.12|53.95|53.93|53.76|182
1733313300000|2024-12-04 11:55:00|54.04|53.87|54.05|53.88|54.12|53.95|54|53.83|128
1733313900000|2024-12-04 12:05:00|54.1|53.93|54.34|54.17|54.43|54.26|54.1|53.93|122
1733314200000|2024-12-04 12:10:00|54.33|54.16|53.6|53.43|54.33|54.16|53.6|53.43|163
1733314500000|2024-12-04 12:15:00|53.61|53.44|53.34|53.17|53.79|53.62|53.19|53.02|333
1733314800000|2024-12-04 12:20:00|53.35|53.18|54.05|53.88|54.05|53.88|53.35|53.18|418
1733315100000|2024-12-04 12:25:00|54.06|53.89|53.89|53.72|54.21|54.04|53.89|53.72|281
1733315400000|2024-12-04 12:30:00|53.9|53.73|53.91|53.74|54.12|53.95|53.78|53.61|296
1733315700000|2024-12-04 12:35:00|53.9|53.73|54.04|53.87|54.14|53.97|53.8|53.63|228
1733316000000|2024-12-04 12:40:00|54.03|53.86|54.19|54.02|54.24|54.07|53.88|53.71|282
1733316300000|2024-12-04 12:45:00|54.18|54.01|54.11|53.94|54.31|54.14|53.92|53.75|248
1733316600000|2024-12-04 12:50:00|54.1|53.93|54.22|54.05|54.22|54.05|53.98|53.81|168
1733316900000|2024-12-04 12:55:00|54.21|54.04|54.54|54.37|54.55|54.38|54.1|53.93|182
1733317200000|2024-12-04 13:00:00|54.53|54.36|54.18|54.01|54.54|54.37|54.05|53.88|310
1733317500000|2024-12-04 13:05:00|54.19|54.02|54.62|54.45|54.64|54.47|54.15|53.98|345
1733317800000|2024-12-04 13:10:00|54.61|54.44|54.32|54.15|54.61|54.44|54.29|54.12|247
1733318100000|2024-12-04 13:15:00|54.29|54.12|54.27|54.1|54.54|54.37|54.23|54.06|225
1733318400000|2024-12-04 13:20:00|54.25|54.08|54.17|54|54.27|54.1|54.07|53.9|205
1733318700000|2024-12-04 13:25:00|54.18|54.01|54.41|54.24|54.54|54.37|54.13|53.96|236
1733319000000|2024-12-04 13:30:00|54.42|54.25|54.95|54.78|54.96|54.79|54.31|54.14|426
1733319300000|2024-12-04 13:35:00|54.94|54.77|54.53|54.36|54.99|54.82|54.52|54.35|223
1733319600000|2024-12-04 13:40:00|54.52|54.35|54.47|54.3|54.52|54.35|54.17|54|319
1733319900000|2024-12-04 13:45:00|54.49|54.32|54.26|54.09|54.63|54.46|54.21|54.04|349
1733320200000|2024-12-04 13:50:00|54.25|54.08|54.18|54.01|54.29|54.12|54.03|53.86|267
1733320500000|2024-12-04 13:55:00|54.17|54|54.46|54.29|54.84|54.67|54.17|54|285
1733320800000|2024-12-04 14:00:00|54.47|54.3|54.37|54.2|54.51|54.34|54.22|54.05|361
1733321100000|2024-12-04 14:05:00|54.36|54.19|54.01|53.84|54.55|54.38|53.98|53.81|344
1733321400000|2024-12-04 14:10:00|54|53.83|53.96|53.79|54.09|53.92|53.83|53.66|241
1733321700000|2024-12-04 14:15:00|53.95|53.78|54.27|54.1|54.3|54.13|53.82|53.65|288
1733322000000|2024-12-04 14:20:00|54.26|54.09|54.42|54.25|54.49|54.32|54.12|53.95|227
1733322300000|2024-12-04 14:25:00|54.41|54.24|54.61|54.44|54.61|54.44|54.31|54.14|168
1733322600000|2024-12-04 14:30:00|54.6|54.43|55.23|55.06|55.25|55.08|54.54|54.37|320
1733322900000|2024-12-04 14:35:00|55.22|55.05|55.36|55.19|55.59|55.42|55.15|54.98|337
1733323200000|2024-12-04 14:40:00|55.37|55.2|55.27|55.1|55.59|55.42|55.26|55.09|337
1733323500000|2024-12-04 14:45:00|55.29|55.12|55.29|55.12|55.34|55.17|54.96|54.79|388
1733323800000|2024-12-04 14:50:00|55.28|55.11|54.86|54.69|55.35|55.18|54.76|54.59|372
1733324100000|2024-12-04 14:55:00|54.87|54.7|54.57|54.4|54.92|54.75|54.51|54.34|285
1733324400000|2024-12-04 15:00:00|54.56|54.39|54.64|54.47|54.67|54.5|54.12|53.95|429
1733324700000|2024-12-04 15:05:00|54.65|54.48|54.64|54.47|54.87|54.7|54.5|54.33|409
1733325000000|2024-12-04 15:10:00|54.65|54.48|54.87|54.7|55.02|54.85|54.64|54.47|442
1733325300000|2024-12-04 15:15:00|54.88|54.71|54.91|54.74|54.94|54.77|54.69|54.52|371
1733325600000|2024-12-04 15:20:00|54.92|54.75|55.24|55.07|55.32|55.15|54.92|54.75|337
1733325900000|2024-12-04 15:25:00|55.25|55.08|55.18|55.01|55.51|55.34|55.08|54.91|235
1733326200000|2024-12-04 15:30:00|55.19|55.02|55.07|54.9|55.22|55.05|54.97|54.8|269
1733326500000|2024-12-04 15:35:00|55.08|54.91|55.39|55.22|55.4|55.23|55.05|54.88|307
1733326800000|2024-12-04 15:40:00|55.38|55.21|55.21|55.04|55.57|55.4|55.09|54.92|250
1733327100000|2024-12-04 15:45:00|55.22|55.05|55.56|55.39|55.67|55.5|55.13|54.96|231
1733327400000|2024-12-04 15:50:00|55.55|55.38|55.33|55.16|55.59|55.42|55.26|55.09|258
1733327700000|2024-12-04 15:55:00|55.34|55.17|55.77|55.6|55.9|55.73|55.24|55.07|228
1733328000000|2024-12-04 16:00:00|55.78|55.61|55|54.83|55.9|55.73|54.98|54.81|315
1733328300000|2024-12-04 16:05:00|54.99|54.82|54.6|54.43|55|54.83|54.52|54.35|288
1733328600000|2024-12-04 16:10:00|54.59|54.42|54.13|53.96|54.7|54.53|54.13|53.96|316
1733328900000|2024-12-04 16:15:00|54.14|53.97|53.65|53.48|54.3|54.13|53.56|53.39|368
1733329200000|2024-12-04 16:20:00|53.64|53.47|53.41|53.24|53.99|53.82|53.33|53.16|443
1733329500000|2024-12-04 16:25:00|53.4|53.23|53.78|53.61|53.95|53.78|53.34|53.17|464
1733329800000|2024-12-04 16:30:00|53.79|53.62|54.2|54.03|54.3|54.13|53.7|53.53|512
1733330100000|2024-12-04 16:35:00|54.19|54.02|53.99|53.82|54.2|54.03|53.89|53.72|423
1733330400000|2024-12-04 16:40:00|53.98|53.81|53.82|53.65|53.98|53.81|53.66|53.49|347
1733330700000|2024-12-04 16:45:00|53.84|53.67|53.56|53.39|54.06|53.89|53.5|53.33|409
1733331000000|2024-12-04 16:50:00|53.55|53.38|53.47|53.3|53.55|53.38|52.85|52.68|424
1733331300000|2024-12-04 16:55:00|53.46|53.29|53.07|52.9|53.6|53.43|53|52.83|446
1733331600000|2024-12-04 17:00:00|53.06|52.89|53.52|53.35|53.69|53.52|52.98|52.81|460
1733331900000|2024-12-04 17:05:00|53.51|53.34|52.92|52.75|53.53|53.36|52.9|52.73|433
1733332200000|2024-12-04 17:10:00|52.93|52.76|53.04|52.87|53.16|52.99|52.76|52.59|487
1733332500000|2024-12-04 17:15:00|53.03|52.86|53.37|53.2|53.55|53.38|52.92|52.75|467
1733332800000|2024-12-04 17:20:00|53.36|53.19|53.52|53.35|53.83|53.66|53.34|53.17|431
1733333100000|2024-12-04 17:25:00|53.51|53.34|53.4|53.23|53.53|53.36|53.24|53.07|395
1733333400000|2024-12-04 17:30:00|53.39|53.22|53.63|53.46|53.65|53.48|53.17|53|395
1733333700000|2024-12-04 17:35:00|53.62|53.45|53.64|53.47|53.76|53.59|53.47|53.3|301
1733334000000|2024-12-04 17:40:00|53.63|53.46|53.38|53.21|53.64|53.47|53.33|53.16|130
1733334300000|2024-12-04 17:45:00|53.29|53.12|53.44|53.27|53.53|53.36|53.13|52.96|133
1733334600000|2024-12-04 17:50:00|53.47|53.3|53.89|53.72|53.95|53.78|53.45|53.28|305
1733334900000|2024-12-04 17:55:00|53.9|53.73|54.11|53.94|54.14|53.97|53.85|53.68|328
1733335200000|2024-12-04 18:00:00|54.12|53.95|54.03|53.86|54.47|54.3|54.03|53.86|388
1733335500000|2024-12-04 18:05:00|54.06|53.89|54.14|53.97|54.26|54.09|53.88|53.71|360
1733335800000|2024-12-04 18:10:00|54.15|53.98|54.62|54.45|54.65|54.48|54.1|53.93|379
1733336100000|2024-12-04 18:15:00|54.63|54.46|54.43|54.26|54.69|54.52|54.31|54.14|345
1733336400000|2024-12-04 18:20:00|54.44|54.27|54.17|54|54.59|54.42|54.12|53.95|391
1733336700000|2024-12-04 18:25:00|54.15|53.98|54.23|54.06|54.3|54.13|54.09|53.92|311
1733337000000|2024-12-04 18:30:00|54.24|54.07|53.95|53.78|54.25|54.08|53.91|53.74|298
1733337300000|2024-12-04 18:35:00|53.94|53.77|54.19|54.02|54.23|54.06|53.84|53.67|236
1733337600000|2024-12-04 18:40:00|54.2|54.03|54.07|53.9|54.29|54.12|54.07|53.9|184
1733337900000|2024-12-04 18:45:00|54.06|53.89|54.23|54.06|54.48|54.31|54.06|53.89|233
1733338200000|2024-12-04 18:50:00|54.22|54.05|54.2|54.03|54.32|54.15|54.15|53.98|199
1733338500000|2024-12-04 18:55:00|54.21|54.04|54.21|54.04|54.37|54.2|54.12|53.95|199
1733338800000|2024-12-04 19:00:00|54.2|54.03|54.43|54.26|54.55|54.38|54.06|53.89|207
1733339100000|2024-12-04 19:05:00|54.42|54.25|54.6|54.43|54.77|54.6|54.4|54.23|175
1733339400000|2024-12-04 19:10:00|54.61|54.44|54.39|54.22|54.77|54.6|54.35|54.18|217
1733339700000|2024-12-04 19:15:00|54.38|54.21|54.58|54.41|54.63|54.46|54.38|54.21|185
1733340000000|2024-12-04 19:20:00|54.59|54.42|54.51|54.34|54.66|54.49|54.48|54.31|213
1733340300000|2024-12-04 19:25:00|54.5|54.33|54.53|54.36|54.56|54.39|54.45|54.28|128
1733340600000|2024-12-04 19:30:00|54.54|54.37|54.76|54.59|54.81|54.64|54.53|54.36|247
1733340900000|2024-12-04 19:35:00|54.78|54.61|54.83|54.66|54.95|54.78|54.69|54.52|219
1733341200000|2024-12-04 19:40:00|54.82|54.65|54.74|54.57|54.85|54.68|54.7|54.53|116
1733341500000|2024-12-04 19:45:00|54.76|54.59|54.51|54.34|54.76|54.59|54.45|54.28|149
1733341800000|2024-12-04 19:50:00|54.54|54.37|54.65|54.48|54.69|54.52|54.45|54.28|138
1733342100000|2024-12-04 19:55:00|54.66|54.49|54.56|54.39|54.69|54.52|54.52|54.35|160
1733342400000|2024-12-04 20:00:00|54.57|54.4|54.62|54.45|54.69|54.52|54.54|54.37|119
1733342700000|2024-12-04 20:05:00|54.63|54.46|54.66|54.49|54.86|54.69|54.61|54.44|116
1733343000000|2024-12-04 20:10:00|54.67|54.5|55.1|54.93|55.12|54.95|54.6|54.43|188
1733343300000|2024-12-04 20:15:00|55.12|54.95|55.2|55.03|55.28|55.11|55.12|54.95|189
1733343600000|2024-12-04 20:20:00|55.21|55.04|55.39|55.22|55.4|55.23|55.16|54.99|157
1733343900000|2024-12-04 20:25:00|55.41|55.24|55.03|54.86|55.49|55.32|55.01|54.84|214
1733344200000|2024-12-04 20:30:00|55.04|54.87|55.09|54.92|55.14|54.97|54.94|54.77|152
1733344500000|2024-12-04 20:35:00|55.1|54.93|54.92|54.75|55.14|54.97|54.78|54.61|196
1733344800000|2024-12-04 20:40:00|54.91|54.74|54.62|54.45|54.91|54.74|54.53|54.36|207
1733345100000|2024-12-04 20:45:00|54.61|54.44|54.34|54.17|54.64|54.47|54.34|54.17|219
1733345400000|2024-12-04 20:50:00|54.33|54.16|53.73|53.56|54.34|54.17|53.66|53.49|236
1733345700000|2024-12-04 20:55:00|53.74|53.57|54.17|54|54.17|54|53.52|53.35|391
1733346000000|2024-12-04 21:00:00|54.16|53.99|53.93|53.76|54.21|54.04|53.78|53.61|278
1733346300000|2024-12-04 21:05:00|53.94|53.77|54.21|54.04|54.36|54.19|53.79|53.62|228
1733346600000|2024-12-04 21:10:00|54.22|54.05|53.38|53.21|54.32|54.15|53.33|53.16|375
1733346900000|2024-12-04 21:15:00|53.37|53.2|53.6|53.43|53.85|53.68|53.2|53.03|314
1733347200000|2024-12-04 21:20:00|53.59|53.42|53.66|53.49|53.74|53.57|53.49|53.32|267
1733347500000|2024-12-04 21:25:00|53.65|53.48|53.71|53.54|53.73|53.56|53.54|53.37|260
1733347800000|2024-12-04 21:30:00|53.72|53.55|53.69|53.52|53.83|53.66|53.47|53.3|263
1733348100000|2024-12-04 21:35:00|53.7|53.53|53.73|53.56|53.89|53.72|53.64|53.47|292
1733348400000|2024-12-04 21:40:00|53.72|53.55|53.5|53.33|53.74|53.57|53.43|53.26|221
1733348700000|2024-12-04 21:45:00|53.51|53.34|53.48|53.31|53.74|53.57|53.31|53.14|243
1733349000000|2024-12-04 21:50:00|53.47|53.3|53.73|53.56|53.73|53.56|53.4|53.23|302
1733349300000|2024-12-04 21:55:00|53.72|53.55|53.65|53.48|53.85|53.68|53.64|53.47|220
1733349600000|2024-12-04 22:00:00|53.66|53.49|53.8|53.63|53.88|53.71|53.54|53.37|236
1733349900000|2024-12-04 22:05:00|53.81|53.64|53.88|53.71|53.97|53.8|53.8|53.63|211
1733350200000|2024-12-04 22:10:00|53.87|53.7|53.82|53.65|53.89|53.72|53.75|53.58|134
1733350500000|2024-12-04 22:15:00|53.83|53.66|53.99|53.82|54.05|53.88|53.76|53.59|152
1733350800000|2024-12-04 22:20:00|54|53.83|54.03|53.86|54.03|53.86|53.93|53.76|63
1733351100000|2024-12-04 22:25:00|54.02|53.85|53.89|53.72|54.03|53.86|53.86|53.69|45
1733351400000|2024-12-04 22:30:00|53.88|53.71|53.64|53.47|53.89|53.72|53.57|53.4|131
1733351700000|2024-12-04 22:35:00|53.65|53.48|53.8|53.63|53.81|53.64|53.62|53.45|55
1733352000000|2024-12-04 22:40:00|53.79|53.62|53.6|53.43|53.79|53.62|53.6|53.43|117
1733352300000|2024-12-04 22:45:00|53.59|53.42|53.48|53.31|53.59|53.42|53.48|53.31|34
1733352600000|2024-12-04 22:50:00|53.47|53.3|53.18|53.01|53.47|53.3|53.18|53.01|88
1733352900000|2024-12-04 22:55:00|53.19|53.02|53.16|52.99|53.34|53.17|53.02|52.85|189
1733353200000|2024-12-04 23:00:00|53.12|52.95|53.1|52.93|53.37|53.2|53.1|52.93|203
1733353800000|2024-12-04 23:10:00|53.01|52.84|52.96|52.79|53.1|52.93|52.94|52.77|96
1733354100000|2024-12-04 23:15:00|52.95|52.78|52.63|52.46|52.97|52.8|52.59|52.42|181
1733354400000|2024-12-04 23:20:00|52.62|52.45|52.57|52.4|52.75|52.58|52.46|52.29|195
1733354700000|2024-12-04 23:25:00|52.56|52.39|52.19|52.02|52.58|52.41|52.18|52.01|186
1733355000000|2024-12-04 23:30:00|52.2|52.03|52.67|52.5|52.73|52.56|52.17|52|327
1733355300000|2024-12-04 23:35:00|52.68|52.51|52.59|52.42|52.79|52.62|52.5|52.33|284
1733355600000|2024-12-04 23:40:00|52.58|52.41|52.82|52.65|52.84|52.67|52.52|52.35|243
1733355900000|2024-12-04 23:45:00|52.83|52.66|52.71|52.54|52.85|52.68|52.64|52.47|205
1733356200000|2024-12-04 23:50:00|52.72|52.55|52.93|52.76|52.98|52.81|52.71|52.54|154
1733356500000|2024-12-04 23:55:00|52.92|52.75|52.91|52.74|52.97|52.8|52.78|52.61|161
1733356800000|2024-12-05 00:00:00|52.9|52.73|52.61|52.44|52.91|52.74|52.56|52.39|236
1733357100000|2024-12-05 00:05:00|52.62|52.45|52.74|52.57|52.92|52.75|52.61|52.44|239
1733357400000|2024-12-05 00:10:00|52.72|52.55|52.68|52.51|52.85|52.68|52.47|52.3|183
1733357700000|2024-12-05 00:15:00|52.67|52.5|52.46|52.29|52.69|52.52|52.43|52.26|200
1733358000000|2024-12-05 00:20:00|52.47|52.3|52.09|51.92|52.56|52.39|52.09|51.92|219
1733358300000|2024-12-05 00:25:00|52.1|51.93|52.2|52.03|52.36|52.19|52.08|51.91|203
1733358600000|2024-12-05 00:30:00|52.18|52.01|52.3|52.13|52.33|52.16|52.09|51.92|288
1733358900000|2024-12-05 00:35:00|52.31|52.14|52.1|51.93|52.34|52.17|52.09|51.92|239
1733359200000|2024-12-05 00:40:00|52.09|51.92|52.11|51.94|52.31|52.14|52.09|51.92|173
1733359500000|2024-12-05 00:45:00|52.12|51.95|52.22|52.05|52.24|52.07|52.08|51.91|161
1733359800000|2024-12-05 00:50:00|52.23|52.06|52.09|51.92|52.29|52.12|51.97|51.8|183
1733360100000|2024-12-05 00:55:00|52.08|51.91|51.86|51.69|52.09|51.92|51.82|51.65|99
1733360400000|2024-12-05 01:00:00|51.85|51.68|51.66|51.49|51.87|51.7|51.66|51.49|84
1733360700000|2024-12-05 01:05:00|51.67|51.5|51.27|51.1|51.7|51.53|51.17|51|124
1733361000000|2024-12-05 01:10:00|51.26|51.09|50.53|50.36|51.29|51.12|50.44|50.27|204
1733361300000|2024-12-05 01:15:00|50.51|50.34|50.66|50.49|51.05|50.88|50.51|50.34|336
1733361600000|2024-12-05 01:20:00|50.63|50.46|50.34|50.17|50.75|50.58|50.21|50.04|351
1733361900000|2024-12-05 01:25:00|50.33|50.16|50.35|50.18|50.38|50.21|49.91|49.74|385
1733362200000|2024-12-05 01:30:00|50.33|50.16|50.27|50.1|50.44|50.27|50.06|49.89|444
1733362500000|2024-12-05 01:35:00|50.28|50.11|50.63|50.46|50.7|50.53|50.14|49.97|432
1733362800000|2024-12-05 01:40:00|50.62|50.45|50.69|50.52|50.74|50.57|50.53|50.36|311
1733363100000|2024-12-05 01:45:00|50.7|50.53|50.51|50.34|50.78|50.61|50.31|50.14|290
1733363400000|2024-12-05 01:50:00|50.52|50.35|50.38|50.21|50.52|50.35|50.24|50.07|306
1733363700000|2024-12-05 01:55:00|50.39|50.22|50.35|50.18|50.48|50.31|50.34|50.17|217
1733364000000|2024-12-05 02:00:00|50.33|50.16|50.45|50.28|50.49|50.32|50.14|49.97|357
1733364300000|2024-12-05 02:05:00|50.44|50.27|50.69|50.52|50.72|50.55|50.35|50.18|285
1733364600000|2024-12-05 02:10:00|50.7|50.53|50.71|50.54|50.71|50.54|50.41|50.24|228
1733364900000|2024-12-05 02:15:00|50.72|50.55|50.87|50.7|50.94|50.77|50.64|50.47|251
1733365200000|2024-12-05 02:20:00|50.86|50.69|50.88|50.71|50.89|50.72|50.75|50.58|143
1733365500000|2024-12-05 02:25:00|50.87|50.7|51.2|51.03|51.21|51.04|50.83|50.66|249
1733365800000|2024-12-05 02:30:00|51.21|51.04|51.35|51.18|51.59|51.42|51.18|51.01|292
1733366100000|2024-12-05 02:35:00|51.34|51.17|51.41|51.24|51.5|51.33|51.1|50.93|323
1733366400000|2024-12-05 02:40:00|51.4|51.23|51.96|51.79|51.98|51.81|51.38|51.21|376
1733366700000|2024-12-05 02:45:00|51.91|51.74|51.61|51.44|51.94|51.77|51.47|51.3|265
1733367000000|2024-12-05 02:50:00|51.62|51.45|51.47|51.3|51.67|51.5|51.27|51.1|282
1733367300000|2024-12-05 02:55:00|51.45|51.28|51.4|51.23|51.6|51.43|51.26|51.09|329
1733367600000|2024-12-05 03:00:00|51.41|51.24|51.61|51.44|51.65|51.48|51.41|51.24|290
1733367900000|2024-12-05 03:05:00|51.6|51.43|51.59|51.42|51.81|51.64|51.51|51.34|261
1733368200000|2024-12-05 03:10:00|51.6|51.43|51.56|51.39|51.61|51.44|51.35|51.18|309
1733368500000|2024-12-05 03:15:00|51.55|51.38|51.96|51.79|52.13|51.96|51.53|51.36|248
1733368800000|2024-12-05 03:20:00|51.95|51.78|51.79|51.62|52.09|51.92|51.79|51.62|265
1733369100000|2024-12-05 03:25:00|51.78|51.61|51.5|51.33|51.78|51.61|51.5|51.33|293
1733369400000|2024-12-05 03:30:00|51.54|51.37|51.27|51.1|51.62|51.45|51.21|51.04|345
1733369700000|2024-12-05 03:35:00|51.26|51.09|51.18|51.01|51.33|51.16|51.14|50.97|215
1733370000000|2024-12-05 03:40:00|51.17|51|51.09|50.92|51.26|51.09|50.97|50.8|273
1733370300000|2024-12-05 03:45:00|51.08|50.91|50.89|50.72|51.16|50.99|50.85|50.68|239
1733370600000|2024-12-05 03:50:00|50.88|50.71|50.89|50.72|51.02|50.85|50.81|50.64|244
1733370900000|2024-12-05 03:55:00|50.9|50.73|51.04|50.87|51.07|50.9|50.85|50.68|232
1733371200000|2024-12-05 04:00:00|51.03|50.86|51.2|51.03|51.21|51.04|50.98|50.81|220
1733371500000|2024-12-05 04:05:00|51.21|51.04|51.39|51.22|51.41|51.24|51.19|51.02|184
1733371800000|2024-12-05 04:10:00|51.4|51.23|51.39|51.22|51.53|51.36|51.34|51.17|156
1733372100000|2024-12-05 04:15:00|51.38|51.21|51.35|51.18|51.4|51.23|51.26|51.09|149
1733372400000|2024-12-05 04:20:00|51.34|51.17|51.7|51.53|51.72|51.55|51.34|51.17|179
1733372700000|2024-12-05 04:25:00|51.69|51.52|51.57|51.4|51.73|51.56|51.56|51.39|143
1733373000000|2024-12-05 04:30:00|51.58|51.41|51.65|51.48|51.73|51.56|51.49|51.32|173
1733373300000|2024-12-05 04:35:00|51.64|51.47|51.97|51.8|51.97|51.8|51.59|51.42|190
1733373600000|2024-12-05 04:40:00|51.98|51.81|51.99|51.82|52.01|51.84|51.95|51.78|150
1733373900000|2024-12-05 04:45:00|51.98|51.81|51.81|51.64|52.08|51.91|51.81|51.64|185
1733374200000|2024-12-05 04:50:00|51.8|51.63|51.72|51.55|51.87|51.7|51.69|51.52|242
1733374500000|2024-12-05 04:55:00|51.71|51.54|51.66|51.49|51.78|51.61|51.64|51.47|198
1733374800000|2024-12-05 05:00:00|51.67|51.5|51.75|51.58|51.77|51.6|51.55|51.38|270
1733375100000|2024-12-05 05:05:00|51.74|51.57|51.54|51.37|51.75|51.58|51.5|51.33|260
1733375400000|2024-12-05 05:10:00|51.55|51.38|51.55|51.38|51.62|51.45|51.46|51.29|204
1733375700000|2024-12-05 05:15:00|51.54|51.37|51.69|51.52|51.73|51.56|51.52|51.35|183
1733376000000|2024-12-05 05:20:00|51.7|51.53|51.65|51.48|51.7|51.53|51.54|51.37|193
1733376300000|2024-12-05 05:25:00|51.64|51.47|51.67|51.5|51.72|51.55|51.61|51.44|167
1733376600000|2024-12-05 05:30:00|51.68|51.51|51.58|51.41|51.68|51.51|51.41|51.24|196
1733376900000|2024-12-05 05:35:00|51.57|51.4|51.46|51.29|51.7|51.53|51.46|51.29|177
1733377200000|2024-12-05 05:40:00|51.44|51.27|51.18|51.01|51.44|51.27|51.09|50.92|244
1733377500000|2024-12-05 05:45:00|51.17|51|51.31|51.14|51.39|51.22|50.97|50.8|233
1733377800000|2024-12-05 05:50:00|51.28|51.11|51.54|51.37|51.57|51.4|51.27|51.1|171
1733378100000|2024-12-05 05:55:00|51.53|51.36|51.56|51.39|51.57|51.4|51.49|51.32|154
1733378400000|2024-12-05 06:00:00|51.57|51.4|51.55|51.38|51.65|51.48|51.5|51.33|217
1733378700000|2024-12-05 06:05:00|51.54|51.37|51.74|51.57|51.75|51.58|51.52|51.35|186
1733379000000|2024-12-05 06:10:00|51.73|51.56|51.61|51.44|51.76|51.59|51.6|51.43|134
1733379300000|2024-12-05 06:15:00|51.6|51.43|51.28|51.11|51.66|51.49|51.28|51.11|189
1733379600000|2024-12-05 06:20:00|51.29|51.12|51.44|51.27|51.52|51.35|51.2|51.03|251
1733380200000|2024-12-05 06:30:00|51.55|51.38|51.63|51.46|51.71|51.54|51.52|51.35|229
1733380500000|2024-12-05 06:35:00|51.64|51.47|51.95|51.78|51.95|51.78|51.64|51.47|235
1733380800000|2024-12-05 06:40:00|51.94|51.77|52.05|51.88|52.08|51.91|51.86|51.69|252
1733381100000|2024-12-05 06:45:00|52.05|51.88|51.98|51.81|52.06|51.89|51.91|51.74|332
1733381400000|2024-12-05 06:50:00|51.97|51.8|51.99|51.82|52.02|51.85|51.93|51.76|195
1733381700000|2024-12-05 06:55:00|52|51.83|51.99|51.82|52.13|51.96|51.99|51.82|122
1733382000000|2024-12-05 07:00:00|51.99|51.82|52.26|52.09|52.29|52.12|51.98|51.81|181
1733382300000|2024-12-05 07:05:00|52.25|52.08|52.38|52.21|52.44|52.27|52.22|52.05|151
1733382600000|2024-12-05 07:10:00|52.37|52.2|52.26|52.09|52.37|52.2|52.18|52.01|195
1733382900000|2024-12-05 07:15:00|52.27|52.1|52.12|51.95|52.34|52.17|52.02|51.85|201
1733383200000|2024-12-05 07:20:00|52.11|51.94|52.16|51.99|52.18|52.01|52.06|51.89|146
1733383500000|2024-12-05 07:25:00|52.17|52|52.09|51.92|52.22|52.05|52.06|51.89|161
1733383800000|2024-12-05 07:30:00|52.1|51.93|52.09|51.92|52.15|51.98|52.04|51.87|131
1733384100000|2024-12-05 07:35:00|52.1|51.93|52.08|51.91|52.18|52.01|52.06|51.89|115
1733384400000|2024-12-05 07:40:00|52.09|51.92|52.13|51.96|52.16|51.99|52.05|51.88|148
1733384700000|2024-12-05 07:45:00|52.11|51.94|52.31|52.14|52.32|52.15|52.11|51.94|108
1733385000000|2024-12-05 07:50:00|52.3|52.13|52.16|51.99|52.32|52.15|52.15|51.98|184
1733385300000|2024-12-05 07:55:00|52.15|51.98|52.09|51.92|52.17|52|52.09|51.92|70
1733385600000|2024-12-05 08:00:00|52.07|51.9|52.03|51.86|52.11|51.94|51.98|51.81|123
1733385900000|2024-12-05 08:05:00|52.04|51.87|52.15|51.98|52.16|51.99|52.02|51.85|156
1733386200000|2024-12-05 08:10:00|52.13|51.96|52.28|52.11|52.28|52.11|52.13|51.96|124
1733386500000|2024-12-05 08:15:00|52.27|52.1|52.27|52.1|52.43|52.26|52.24|52.07|188
1733386800000|2024-12-05 08:20:00|52.26|52.09|52.54|52.37|52.56|52.39|52.26|52.09|132
1733387100000|2024-12-05 08:25:00|52.53|52.36|52.37|52.2|52.66|52.49|52.36|52.19|146
1733387400000|2024-12-05 08:30:00|52.38|52.21|52.48|52.31|52.55|52.38|52.34|52.17|242
1733387700000|2024-12-05 08:35:00|52.47|52.3|52.51|52.34|52.58|52.41|52.43|52.26|204
1733388000000|2024-12-05 08:40:00|52.5|52.33|52.52|52.35|52.66|52.49|52.46|52.29|154
1733388300000|2024-12-05 08:45:00|52.51|52.34|52.29|52.12|52.59|52.42|52.26|52.09|109
1733388600000|2024-12-05 08:50:00|52.3|52.13|52.37|52.2|52.4|52.23|52.29|52.12|88
1733388900000|2024-12-05 08:55:00|52.38|52.21|52.33|52.16|52.39|52.22|52.3|52.13|102
1733389200000|2024-12-05 09:00:00|52.35|52.18|52.17|52|52.36|52.19|52.17|52|177
1733389500000|2024-12-05 09:05:00|52.19|52.02|52.27|52.1|52.38|52.21|52.19|52.02|79
1733389800000|2024-12-05 09:10:00|52.28|52.11|52.2|52.03|52.31|52.14|52.17|52|82
1733390100000|2024-12-05 09:15:00|52.2|52.03|52.26|52.09|52.28|52.11|52.13|51.96|164
1733390400000|2024-12-05 09:20:00|52.25|52.08|52.45|52.28|52.46|52.29|52.18|52.01|165
1733390700000|2024-12-05 09:25:00|52.44|52.27|52.52|52.35|52.52|52.35|52.35|52.18|178
1733391000000|2024-12-05 09:30:00|52.5|52.33|52.56|52.39|52.56|52.39|52.42|52.25|179
1733391300000|2024-12-05 09:35:00|52.54|52.37|52.57|52.4|52.65|52.48|52.48|52.31|170
1733391600000|2024-12-05 09:40:00|52.56|52.39|52.53|52.36|52.56|52.39|52.46|52.29|119
1733391900000|2024-12-05 09:45:00|52.56|52.39|52.64|52.47|52.66|52.49|52.55|52.38|191
1733392200000|2024-12-05 09:50:00|52.63|52.46|52.57|52.4|52.67|52.5|52.54|52.37|170
1733392500000|2024-12-05 09:55:00|52.56|52.39|52.49|52.32|52.57|52.4|52.46|52.29|123
1733392800000|2024-12-05 10:00:00|52.5|52.33|52.28|52.11|52.53|52.36|52.28|52.11|186
1733393100000|2024-12-05 10:05:00|52.29|52.12|52.38|52.21|52.42|52.25|52.24|52.07|178
1733393400000|2024-12-05 10:10:00|52.37|52.2|52.41|52.24|52.44|52.27|52.31|52.14|221
1733393700000|2024-12-05 10:15:00|52.42|52.25|52.5|52.33|52.51|52.34|52.38|52.21|178
1733394000000|2024-12-05 10:20:00|52.49|52.32|52.46|52.29|52.5|52.33|52.46|52.29|25
1733394300000|2024-12-05 10:25:00|52.57|52.4|52.61|52.44|52.68|52.51|52.57|52.4|42
1733394600000|2024-12-05 10:30:00|52.6|52.43|52.49|52.32|52.6|52.43|52.43|52.26|104
1733394900000|2024-12-05 10:35:00|52.48|52.31|52.46|52.29|52.5|52.33|52.38|52.21|129
1733395200000|2024-12-05 10:40:00|52.47|52.3|52.4|52.23|52.48|52.31|52.26|52.09|123
1733395500000|2024-12-05 10:45:00|52.41|52.24|52.31|52.14|52.42|52.25|52.27|52.1|126
1733395800000|2024-12-05 10:50:00|52.32|52.15|52.41|52.24|52.45|52.28|52.32|52.15|91
1733396100000|2024-12-05 10:55:00|52.42|52.25|52.34|52.17|52.5|52.33|52.32|52.15|157
1733396400000|2024-12-05 11:00:00|52.33|52.16|52.43|52.26|52.5|52.33|52.27|52.1|189
1733396700000|2024-12-05 11:05:00|52.44|52.27|52.4|52.23|52.49|52.32|52.38|52.21|152
1733397000000|2024-12-05 11:10:00|52.39|52.22|52.69|52.52|52.7|52.53|52.37|52.2|123
1733397300000|2024-12-05 11:15:00|52.7|52.53|52.64|52.47|52.71|52.54|52.55|52.38|117
1733397600000|2024-12-05 11:20:00|52.65|52.48|52.71|52.54|52.76|52.59|52.64|52.47|110
1733397900000|2024-12-05 11:25:00|52.68|52.51|52.57|52.4|52.69|52.52|52.53|52.36|96
1733398200000|2024-12-05 11:30:00|52.55|52.38|52.71|52.54|52.72|52.55|52.52|52.35|138
1733398500000|2024-12-05 11:35:00|52.72|52.55|52.6|52.43|52.73|52.56|52.56|52.39|115
1733398800000|2024-12-05 11:40:00|52.61|52.44|52.78|52.61|52.8|52.63|52.59|52.42|119
1733399100000|2024-12-05 11:45:00|52.79|52.62|52.69|52.52|52.84|52.67|52.69|52.52|99
1733399400000|2024-12-05 11:50:00|52.7|52.53|52.75|52.58|52.79|52.62|52.65|52.48|141
1733399700000|2024-12-05 11:55:00|52.76|52.59|52.85|52.68|52.88|52.71|52.74|52.57|170
1733400000000|2024-12-05 12:00:00|52.84|52.67|52.89|52.72|52.95|52.78|52.75|52.58|194
1733400300000|2024-12-05 12:05:00|52.88|52.71|52.91|52.74|52.94|52.77|52.84|52.67|193
1733400600000|2024-12-05 12:10:00|52.92|52.75|53.03|52.86|53.1|52.93|52.87|52.7|175
1733400900000|2024-12-05 12:15:00|53.04|52.87|53.05|52.88|53.22|53.05|53.02|52.85|173
1733401200000|2024-12-05 12:20:00|53.04|52.87|53.33|53.16|53.36|53.19|53.04|52.87|153
1733401500000|2024-12-05 12:25:00|53.32|53.15|53.28|53.11|53.36|53.19|53.25|53.08|155
1733401800000|2024-12-05 12:30:00|53.27|53.1|53.07|52.9|53.27|53.1|53.05|52.88|207
1733402100000|2024-12-05 12:35:00|53.08|52.91|53.09|52.92|53.2|53.03|53.02|52.85|233
1733402400000|2024-12-05 12:40:00|53.08|52.91|53|52.83|53.12|52.95|52.88|52.71|203
1733402700000|2024-12-05 12:45:00|52.99|52.82|52.95|52.78|53.21|53.04|52.93|52.76|229
1733403000000|2024-12-05 12:50:00|52.94|52.77|53.11|52.94|53.13|52.96|52.85|52.68|249
1733403300000|2024-12-05 12:55:00|53.13|52.96|53.2|53.03|53.41|53.24|53.13|52.96|255
1733403600000|2024-12-05 13:00:00|53.19|53.02|53.1|52.93|53.34|53.17|53.05|52.88|212
1733403900000|2024-12-05 13:05:00|53.09|52.92|53.07|52.9|53.18|53.01|52.95|52.78|202
1733404200000|2024-12-05 13:10:00|53.08|52.91|53.01|52.84|53.17|53|53|52.83|142
1733404500000|2024-12-05 13:15:00|53.02|52.85|53.03|52.86|53.08|52.91|52.93|52.76|144
1733404800000|2024-12-05 13:20:00|53.04|52.87|53.09|52.92|53.1|52.93|52.92|52.75|86
1733405100000|2024-12-05 13:25:00|53.08|52.91|52.92|52.75|53.08|52.91|52.89|52.72|100
1733405400000|2024-12-05 13:30:00|52.94|52.77|53.17|53|53.17|53|52.9|52.73|148
1733405700000|2024-12-05 13:35:00|53.18|53.01|52.96|52.79|53.21|53.04|52.94|52.77|121
1733406000000|2024-12-05 13:40:00|52.94|52.77|52.91|52.74|52.95|52.78|52.78|52.61|120
1733406300000|2024-12-05 13:45:00|52.92|52.75|52.96|52.79|53.06|52.89|52.91|52.74|77
1733406600000|2024-12-05 13:50:00|52.94|52.77|52.83|52.66|52.95|52.78|52.77|52.6|124
1733406900000|2024-12-05 13:55:00|52.84|52.67|52.9|52.73|52.95|52.78|52.83|52.66|63
1733407200000|2024-12-05 14:00:00|52.91|52.74|53|52.83|53.05|52.88|52.89|52.72|145
1733407500000|2024-12-05 14:05:00|53.01|52.84|53.13|52.96|53.16|52.99|53|52.83|83
1733407800000|2024-12-05 14:10:00|53.14|52.97|53.11|52.94|53.14|52.97|53.1|52.93|8
1733408100000|2024-12-05 14:15:00|53.1|52.93|52.89|52.72|53.13|52.96|52.88|52.71|103
1733408400000|2024-12-05 14:20:00|52.88|52.71|52.57|52.4|52.89|52.72|52.57|52.4|140
1733408700000|2024-12-05 14:25:00|52.58|52.41|52.64|52.47|52.64|52.47|52.4|52.23|202
1733409000000|2024-12-05 14:30:00|52.68|52.51|52.65|52.48|52.74|52.57|52.37|52.2|269
1733409300000|2024-12-05 14:35:00|52.66|52.49|52.55|52.38|52.73|52.56|52.43|52.26|248
1733409600000|2024-12-05 14:40:00|52.56|52.39|52.69|52.52|52.72|52.55|52.46|52.29|226
1733409900000|2024-12-05 14:45:00|52.7|52.53|52.64|52.47|52.84|52.67|52.63|52.46|222
1733410200000|2024-12-05 14:50:00|52.65|52.48|52.58|52.41|52.71|52.54|52.52|52.35|278
1733410500000|2024-12-05 14:55:00|52.57|52.4|52.79|52.62|52.81|52.64|52.57|52.4|233
1733410800000|2024-12-05 15:00:00|52.8|52.63|52.8|52.63|52.85|52.68|52.65|52.48|322
1733411100000|2024-12-05 15:05:00|52.79|52.62|52.54|52.37|52.89|52.72|52.49|52.32|186
1733411400000|2024-12-05 15:10:00|52.56|52.39|52.5|52.33|52.65|52.48|52.41|52.24|241
1733411700000|2024-12-05 15:15:00|52.51|52.34|52.5|52.33|52.68|52.51|52.45|52.28|309
1733412000000|2024-12-05 15:20:00|52.51|52.34|52|51.83|52.55|52.38|51.8|51.63|326
1733412300000|2024-12-05 15:25:00|52.01|51.84|52.05|51.88|52.28|52.11|51.8|51.63|336
1733412600000|2024-12-05 15:30:00|52.06|51.89|52.1|51.93|52.22|52.05|51.96|51.79|347
1733412900000|2024-12-05 15:35:00|52.11|51.94|52.07|51.9|52.18|52.01|52.03|51.86|244
1733413200000|2024-12-05 15:40:00|52.08|51.91|52.02|51.85|52.21|52.04|51.93|51.76|156
1733413500000|2024-12-05 15:45:00|52.06|51.89|52.04|51.87|52.06|51.89|52.03|51.86|6
1733413800000|2024-12-05 15:50:00|52.06|51.89|52.39|52.22|52.39|52.22|51.96|51.79|273
1733414100000|2024-12-05 15:55:00|52.38|52.21|52.36|52.19|52.46|52.29|52.33|52.16|264
1733414400000|2024-12-05 16:00:00|52.37|52.2|52.66|52.49|52.78|52.61|52.29|52.12|299
1733414700000|2024-12-05 16:05:00|52.65|52.48|52.52|52.35|52.8|52.63|52.33|52.16|286
1733415000000|2024-12-05 16:10:00|52.51|52.34|52.39|52.22|52.58|52.41|52.39|52.22|236
1733415300000|2024-12-05 16:15:00|52.38|52.21|52.54|52.37|52.57|52.4|52.37|52.2|253
1733415600000|2024-12-05 16:20:00|52.53|52.36|52.52|52.35|52.61|52.44|52.5|52.33|190
1733415900000|2024-12-05 16:25:00|52.51|52.34|52.29|52.12|52.62|52.45|52.29|52.12|192
1733416200000|2024-12-05 16:30:00|52.28|52.11|52.3|52.13|52.38|52.21|52.23|52.06|215
1733416500000|2024-12-05 16:35:00|52.28|52.11|52|51.83|52.28|52.11|52|51.83|252
1733416800000|2024-12-05 16:40:00|52.01|51.84|52.69|52.52|52.69|52.52|51.99|51.82|307
1733417100000|2024-12-05 16:45:00|52.7|52.53|52.8|52.63|52.98|52.81|52.62|52.45|280
1733417400000|2024-12-05 16:50:00|52.79|52.62|53.08|52.91|53.13|52.96|52.75|52.58|265
1733417700000|2024-12-05 16:55:00|53.09|52.92|52.89|52.72|53.11|52.94|52.88|52.71|236
1733418000000|2024-12-05 17:00:00|52.9|52.73|52.79|52.62|52.99|52.82|52.67|52.5|260
1733418300000|2024-12-05 17:05:00|52.8|52.63|52.77|52.6|52.85|52.68|52.7|52.53|241
1733418600000|2024-12-05 17:10:00|52.78|52.61|52.65|52.48|52.89|52.72|52.64|52.47|251
1733418900000|2024-12-05 17:15:00|52.64|52.47|52.95|52.78|52.98|52.81|52.58|52.41|203
1733419200000|2024-12-05 17:20:00|52.96|52.79|52.95|52.78|52.98|52.81|52.81|52.64|207
1733419500000|2024-12-05 17:25:00|52.94|52.77|52.96|52.79|53.11|52.94|52.91|52.74|205
1733419800000|2024-12-05 17:30:00|52.95|52.78|53.07|52.9|53.18|53.01|52.91|52.74|193
1733420100000|2024-12-05 17:35:00|53.08|52.91|53.11|52.94|53.15|52.98|52.99|52.82|170
1733420400000|2024-12-05 17:40:00|53.1|52.93|53.25|53.08|53.31|53.14|53.1|52.93|194
1733420700000|2024-12-05 17:45:00|53.24|53.07|53.19|53.02|53.35|53.18|53.14|52.97|194
1733421000000|2024-12-05 17:50:00|53.2|53.03|53.28|53.11|53.33|53.16|53.19|53.02|181
1733421300000|2024-12-05 17:55:00|53.27|53.1|53.35|53.18|53.37|53.2|53.24|53.07|115
1733421600000|2024-12-05 18:00:00|53.27|53.1|53.26|53.09|53.27|53.1|53.15|52.98|28
1733421900000|2024-12-05 18:05:00|53.27|53.1|53.48|53.31|53.51|53.34|53.23|53.06|163
1733422200000|2024-12-05 18:10:00|53.49|53.32|53.54|53.37|53.54|53.37|53.37|53.2|150
1733422500000|2024-12-05 18:15:00|53.53|53.36|53.55|53.38|53.58|53.41|53.41|53.24|220
1733422800000|2024-12-05 18:20:00|53.54|53.37|53.3|53.13|53.69|53.52|53.28|53.11|200
1733423100000|2024-12-05 18:25:00|53.29|53.12|53.43|53.26|53.49|53.32|53.27|53.1|160
1733423400000|2024-12-05 18:30:00|53.42|53.25|53.4|53.23|53.57|53.4|53.4|53.23|170
1733423700000|2024-12-05 18:35:00|53.41|53.24|53.36|53.19|53.44|53.27|53.27|53.1|167
1733424000000|2024-12-05 18:40:00|53.37|53.2|53.41|53.24|53.51|53.34|53.36|53.19|205
1733424300000|2024-12-05 18:45:00|53.42|53.25|53.13|52.96|53.43|53.26|53.11|52.94|200
1733424600000|2024-12-05 18:50:00|53.12|52.95|53.02|52.85|53.18|53.01|52.99|52.82|171
1733424900000|2024-12-05 18:55:00|53.03|52.86|52.85|52.68|53.09|52.92|52.85|52.68|161
1733425200000|2024-12-05 19:00:00|52.86|52.69|52.77|52.6|52.9|52.73|52.68|52.51|192
1733425500000|2024-12-05 19:05:00|52.76|52.59|52.77|52.6|52.83|52.66|52.58|52.41|215
1733425800000|2024-12-05 19:10:00|52.79|52.62|52.78|52.61|52.84|52.67|52.69|52.52|200
1733426100000|2024-12-05 19:15:00|52.77|52.6|52.92|52.75|52.96|52.79|52.63|52.46|269
1733426400000|2024-12-05 19:20:00|52.91|52.74|53.12|52.95|53.12|52.95|52.89|52.72|208
1733426700000|2024-12-05 19:25:00|53.13|52.96|53.1|52.93|53.19|53.02|52.95|52.78|199
1733427000000|2024-12-05 19:30:00|53.09|52.92|53.31|53.14|53.31|53.14|53.08|52.91|157
1733427300000|2024-12-05 19:35:00|53.3|53.13|52.96|52.79|53.31|53.14|52.85|52.68|192
1733427600000|2024-12-05 19:40:00|52.97|52.8|52.57|52.4|53.06|52.89|52.54|52.37|197
1733427900000|2024-12-05 19:45:00|52.58|52.41|52.43|52.26|52.77|52.6|52.36|52.19|348
1733428200000|2024-12-05 19:50:00|52.44|52.27|52.11|51.94|52.53|52.36|52.09|51.92|263
1733428500000|2024-12-05 19:55:00|52.1|51.93|51.78|51.61|52.12|51.95|51.7|51.53|267
1733428800000|2024-12-05 20:00:00|51.79|51.62|51.34|51.17|51.88|51.71|51.33|51.16|339
1733429100000|2024-12-05 20:05:00|51.35|51.18|51.88|51.71|52.09|51.92|51.34|51.17|355
1733429400000|2024-12-05 20:10:00|51.89|51.72|51.46|51.29|51.91|51.74|51.44|51.27|225
1733429700000|2024-12-05 20:15:00|51.45|51.28|51.08|50.91|51.52|51.35|50.88|50.71|311
1733430000000|2024-12-05 20:20:00|51.07|50.9|51.1|50.93|51.22|51.05|50.87|50.7|358
1733430300000|2024-12-05 20:25:00|51.11|50.94|50.89|50.72|51.11|50.94|50.78|50.61|324
1733430600000|2024-12-05 20:30:00|50.88|50.71|51.27|51.1|51.29|51.12|50.65|50.48|302
1733430900000|2024-12-05 20:35:00|51.28|51.11|51.36|51.19|51.52|51.35|51.13|50.96|251
1733431200000|2024-12-05 20:40:00|51.35|51.18|51.31|51.14|51.44|51.27|51.24|51.07|243
1733431500000|2024-12-05 20:45:00|51.3|51.13|51.24|51.07|51.43|51.26|50.99|50.82|303
1733431800000|2024-12-05 20:50:00|51.27|51.1|51.26|51.09|51.32|51.15|51.11|50.94|335
1733432100000|2024-12-05 20:55:00|51.27|51.1|51.45|51.28|51.5|51.33|51.19|51.02|281
1733432400000|2024-12-05 21:00:00|51.46|51.29|51.39|51.22|51.48|51.31|51.2|51.03|270
1733432700000|2024-12-05 21:05:00|51.38|51.21|51.5|51.33|51.58|51.41|51.33|51.16|197
1733433000000|2024-12-05 21:10:00|51.49|51.32|51.61|51.44|51.66|51.49|51.35|51.18|201
1733433300000|2024-12-05 21:15:00|51.62|51.45|51.41|51.24|51.63|51.46|51.34|51.17|229
1733433600000|2024-12-05 21:20:00|51.42|51.25|51.67|51.5|51.78|51.61|51.37|51.2|174
1733433900000|2024-12-05 21:25:00|51.68|51.51|51.75|51.58|51.87|51.7|51.68|51.51|164
1733434200000|2024-12-05 21:30:00|51.74|51.57|51.53|51.36|51.79|51.62|51.52|51.35|182
1733434500000|2024-12-05 21:35:00|51.52|51.35|51.48|51.31|51.6|51.43|51.43|51.26|182
1733434800000|2024-12-05 21:40:00|51.47|51.3|51.5|51.33|51.6|51.43|51.4|51.23|175
1733435100000|2024-12-05 21:45:00|51.51|51.34|51.69|51.52|51.72|51.55|51.48|51.31|146
1733435400000|2024-12-05 21:50:00|51.71|51.54|51.73|51.56|51.75|51.58|51.62|51.45|133
1733435700000|2024-12-05 21:55:00|51.72|51.55|51.64|51.47|51.74|51.57|51.63|51.46|152
1733436000000|2024-12-05 22:00:00|51.63|51.46|51.97|51.8|52.04|51.87|51.62|51.45|199
1733436300000|2024-12-05 22:05:00|51.98|51.81|51.81|51.64|52.04|51.87|51.8|51.63|211
1733436600000|2024-12-05 22:10:00|51.8|51.63|51.74|51.57|51.81|51.64|51.65|51.48|199
1733436900000|2024-12-05 22:15:00|51.73|51.56|51.67|51.5|51.88|51.71|51.64|51.47|248
1733437200000|2024-12-05 22:20:00|51.68|51.51|51.44|51.27|51.71|51.54|51.22|51.05|191
1733437500000|2024-12-05 22:25:00|51.43|51.26|49.86|49.69|51.44|51.27|48.8|48.63|468
1733437800000|2024-12-05 22:30:00|49.87|49.7|50.58|50.41|50.83|50.66|49.86|49.69|503
1733438100000|2024-12-05 22:35:00|50.57|50.4|50.4|50.23|50.61|50.44|50.19|50.02|296
1733438400000|2024-12-05 22:40:00|50.39|50.22|50.45|50.28|50.47|50.3|50.18|50.01|126
1733438700000|2024-12-05 22:45:00|50.44|50.27|51.09|50.92|51.12|50.95|50.4|50.23|234
1733439000000|2024-12-05 22:50:00|51.1|50.93|50.75|50.58|51.15|50.98|50.69|50.52|263
1733439300000|2024-12-05 22:55:00|50.76|50.59|50.94|50.77|51|50.83|50.7|50.53|231
1733439600000|2024-12-05 23:00:00|50.95|50.78|50.4|50.23|50.95|50.78|50.25|50.08|258
1733439900000|2024-12-05 23:05:00|50.41|50.24|50.26|50.09|50.41|50.24|50.03|49.86|295
1733440200000|2024-12-05 23:10:00|50.25|50.08|50.65|50.48|50.79|50.62|50.16|49.99|406
1733440500000|2024-12-05 23:15:00|50.67|50.5|51.09|50.92|51.12|50.95|50.59|50.42|432
1733440800000|2024-12-05 23:20:00|51.08|50.91|51.21|51.04|51.37|51.2|51.05|50.88|363
1733441100000|2024-12-05 23:25:00|51.22|51.05|51.31|51.14|51.42|51.25|51.13|50.96|399
1733441400000|2024-12-05 23:30:00|51.32|51.15|51.04|50.87|51.44|51.27|50.92|50.75|432
1733441700000|2024-12-05 23:35:00|51.03|50.86|50.55|50.38|51.08|50.91|50.52|50.35|336
1733442000000|2024-12-05 23:40:00|50.54|50.37|50.4|50.23|50.67|50.5|50.37|50.2|322
1733442300000|2024-12-05 23:45:00|50.39|50.22|50.64|50.47|50.66|50.49|50.36|50.19|335
1733442600000|2024-12-05 23:50:00|50.61|50.44|50.59|50.42|50.68|50.51|50.34|50.17|345
1733442900000|2024-12-05 23:55:00|50.58|50.41|50.38|50.21|50.59|50.42|50.37|50.2|298
1733443200000|2024-12-06 00:00:00|50.39|50.22|50.36|50.19|50.52|50.35|50.22|50.05|423
1733443500000|2024-12-06 00:05:00|50.35|50.18|50.42|50.25|50.65|50.48|50.21|50.04|393
1733443800000|2024-12-06 00:10:00|50.41|50.24|50.45|50.28|50.46|50.29|50.25|50.08|310
1733444100000|2024-12-06 00:15:00|50.46|50.29|50.91|50.74|50.93|50.76|50.36|50.19|251
1733444400000|2024-12-06 00:20:00|50.9|50.73|50.89|50.72|50.94|50.77|50.83|50.66|175
1733444700000|2024-12-06 00:25:00|50.9|50.73|50.84|50.67|50.9|50.73|50.68|50.51|176
1733445000000|2024-12-06 00:30:00|50.85|50.68|50.99|50.82|51|50.83|50.82|50.65|148
1733445300000|2024-12-06 00:35:00|50.98|50.81|51.02|50.85|51.05|50.88|50.86|50.69|171
1733445600000|2024-12-06 00:40:00|51.01|50.84|51.48|51.31|51.63|51.46|51.01|50.84|210
1733445900000|2024-12-06 00:45:00|51.47|51.3|51.28|51.11|51.48|51.31|51.14|50.97|247
1733446200000|2024-12-06 00:50:00|51.29|51.12|51.51|51.34|51.55|51.38|51.22|51.05|196
1733446500000|2024-12-06 00:55:00|51.52|51.35|51.57|51.4|51.65|51.48|51.51|51.34|179
1733446800000|2024-12-06 01:00:00|51.56|51.39|51.44|51.27|51.61|51.44|51.44|51.27|198
1733447100000|2024-12-06 01:05:00|51.43|51.26|51.3|51.13|51.45|51.28|51.24|51.07|179
1733447400000|2024-12-06 01:10:00|51.31|51.14|51.45|51.28|51.52|51.35|51.27|51.1|175
1733447700000|2024-12-06 01:15:00|51.46|51.29|51.54|51.37|51.54|51.37|51.42|51.25|147
1733448000000|2024-12-06 01:20:00|51.53|51.36|51.62|51.45|51.7|51.53|51.53|51.36|130
1733448300000|2024-12-06 01:25:00|51.61|51.44|51.73|51.56|51.74|51.57|51.61|51.44|57
1733448600000|2024-12-06 01:30:00|51.8|51.63|51.79|51.62|51.8|51.63|51.78|51.61|5
1733448900000|2024-12-06 01:35:00|51.8|51.63|51.86|51.69|51.88|51.71|51.79|51.62|72
1733449200000|2024-12-06 01:40:00|51.87|51.7|51.76|51.59|51.91|51.74|51.76|51.59|100
1733449500000|2024-12-06 01:45:00|51.77|51.6|51.95|51.78|51.96|51.79|51.77|51.6|116
1733449800000|2024-12-06 01:50:00|51.96|51.79|51.99|51.82|52.01|51.84|51.9|51.73|86
1733450400000|2024-12-06 02:00:00|51.81|51.64|51.49|51.32|51.81|51.64|51.43|51.26|125
1733450700000|2024-12-06 02:05:00|51.5|51.33|51.31|51.14|51.52|51.35|51.3|51.13|132
1733451000000|2024-12-06 02:10:00|51.32|51.15|51.33|51.16|51.39|51.22|51.29|51.12|94
1733451300000|2024-12-06 02:15:00|51.34|51.17|51.52|51.35|51.52|51.35|51.31|51.14|123
1733451600000|2024-12-06 02:20:00|51.53|51.36|51.46|51.29|51.54|51.37|51.36|51.19|138
1733451900000|2024-12-06 02:25:00|51.45|51.28|51.55|51.38|51.56|51.39|51.45|51.28|75
1733452200000|2024-12-06 02:30:00|51.56|51.39|51.53|51.36|51.59|51.42|51.45|51.28|125
1733452500000|2024-12-06 02:35:00|51.54|51.37|51.59|51.42|51.62|51.45|51.49|51.32|121
1733452800000|2024-12-06 02:40:00|51.58|51.41|51.69|51.52|51.72|51.55|51.55|51.38|119
1733453100000|2024-12-06 02:45:00|51.7|51.53|51.61|51.44|51.72|51.55|51.58|51.41|88
1733453400000|2024-12-06 02:50:00|51.62|51.45|51.64|51.47|51.66|51.49|51.61|51.44|34
1733453700000|2024-12-06 02:55:00|51.59|51.42|51.49|51.32|51.59|51.42|51.45|51.28|46
1733454000000|2024-12-06 03:00:00|51.5|51.33|51.28|51.11|51.51|51.34|51.15|50.98|259
1733454300000|2024-12-06 03:05:00|51.29|51.12|51.26|51.09|51.43|51.26|51.17|51|245
1733454600000|2024-12-06 03:10:00|51.27|51.1|51.29|51.12|51.36|51.19|51.24|51.07|203
1733454900000|2024-12-06 03:15:00|51.28|51.11|51.32|51.15|51.46|51.29|51.27|51.1|252
1733455200000|2024-12-06 03:20:00|51.33|51.16|51.27|51.1|51.38|51.21|51.26|51.09|264
1733455500000|2024-12-06 03:25:00|51.31|51.14|51.11|50.94|51.31|51.14|51.07|50.9|269
1733455800000|2024-12-06 03:30:00|51.12|50.95|51.26|51.09|51.36|51.19|51.1|50.93|293
1733456100000|2024-12-06 03:35:00|51.27|51.1|51.44|51.27|51.44|51.27|51.24|51.07|176
1733456400000|2024-12-06 03:40:00|51.45|51.28|51.63|51.46|51.67|51.5|51.35|51.18|223
1733456700000|2024-12-06 03:45:00|51.65|51.48|51.5|51.33|51.67|51.5|51.41|51.24|248
1733457000000|2024-12-06 03:50:00|51.51|51.34|51.54|51.37|51.59|51.42|51.51|51.34|198
1733457300000|2024-12-06 03:55:00|51.55|51.38|51.69|51.52|51.72|51.55|51.55|51.38|181
1733457600000|2024-12-06 04:00:00|51.7|51.53|51.8|51.63|51.88|51.71|51.64|51.47|195
1733457900000|2024-12-06 04:05:00|51.81|51.64|51.82|51.65|51.89|51.72|51.69|51.52|189
1733458200000|2024-12-06 04:10:00|51.81|51.64|51.76|51.59|51.88|51.71|51.74|51.57|158
1733458500000|2024-12-06 04:15:00|51.75|51.58|51.72|51.55|51.78|51.61|51.68|51.51|120
1733458800000|2024-12-06 04:20:00|51.71|51.54|51.91|51.74|51.91|51.74|51.67|51.5|185
1733459100000|2024-12-06 04:25:00|51.9|51.73|51.75|51.58|51.91|51.74|51.72|51.55|100
1733459400000|2024-12-06 04:30:00|51.76|51.59|52.06|51.89|52.06|51.89|51.76|51.59|172
1733459700000|2024-12-06 04:35:00|52.04|51.87|52.01|51.84|52.06|51.89|52|51.83|103
1733460000000|2024-12-06 04:40:00|52.02|51.85|52.09|51.92|52.09|51.92|51.94|51.77|138
1733460300000|2024-12-06 04:45:00|52.1|51.93|51.98|51.81|52.19|52.02|51.95|51.78|149
1733460600000|2024-12-06 04:50:00|51.97|51.8|52.14|51.97|52.18|52.01|51.97|51.8|137
1733460900000|2024-12-06 04:55:00|52.13|51.96|52.08|51.91|52.16|51.99|52.05|51.88|84
1733461200000|2024-12-06 05:00:00|52.11|51.94|52.03|51.86|52.15|51.98|52.03|51.86|213
1733461500000|2024-12-06 05:05:00|52.04|51.87|52.08|51.91|52.13|51.96|52.02|51.85|151
1733461800000|2024-12-06 05:10:00|52.09|51.92|52.07|51.9|52.1|51.93|52.01|51.84|134
1733462100000|2024-12-06 05:15:00|52.04|51.87|52.28|52.11|52.31|52.14|52.02|51.85|182
1733462400000|2024-12-06 05:20:00|52.29|52.12|52.49|52.32|52.5|52.33|52.25|52.08|233
1733462700000|2024-12-06 05:25:00|52.5|52.33|52.25|52.08|52.51|52.34|52.24|52.07|195
1733463000000|2024-12-06 05:30:00|52.26|52.09|52.06|51.89|52.38|52.21|52.05|51.88|192
1733463300000|2024-12-06 05:35:00|52.05|51.88|52.04|51.87|52.14|51.97|51.92|51.75|182
1733463600000|2024-12-06 05:40:00|52.05|51.88|51.98|51.81|52.07|51.9|51.94|51.77|175
1733463900000|2024-12-06 05:45:00|51.99|51.82|51.94|51.77|52.09|51.92|51.94|51.77|208
1733464200000|2024-12-06 05:50:00|51.93|51.76|52.11|51.94|52.15|51.98|51.91|51.74|160
1733464500000|2024-12-06 05:55:00|52.12|51.95|52.1|51.93|52.19|52.02|52.08|51.91|162
1733464800000|2024-12-06 06:00:00|52.11|51.94|52.01|51.84|52.15|51.98|51.86|51.69|206
1733465100000|2024-12-06 06:05:00|51.99|51.82|52.12|51.95|52.13|51.96|51.97|51.8|157
1733465400000|2024-12-06 06:10:00|52.13|51.96|52.14|51.97|52.15|51.98|52.05|51.88|118
1733465700000|2024-12-06 06:15:00|52.15|51.98|52.37|52.2|52.38|52.21|52.1|51.93|160
1733466000000|2024-12-06 06:20:00|52.38|52.21|52.38|52.21|52.48|52.31|52.34|52.17|195
1733466300000|2024-12-06 06:25:00|52.37|52.2|52.4|52.23|52.48|52.31|52.36|52.19|166
1733466600000|2024-12-06 06:30:00|52.39|52.22|52.55|52.38|52.58|52.41|52.37|52.2|186
1733466900000|2024-12-06 06:35:00|52.56|52.39|52.94|52.77|52.98|52.81|52.52|52.35|301
1733467200000|2024-12-06 06:40:00|52.95|52.78|53.01|52.84|53.14|52.97|52.83|52.66|267
1733467500000|2024-12-06 06:45:00|53|52.83|53.22|53.05|53.25|53.08|52.87|52.7|328
1733467800000|2024-12-06 06:50:00|53.23|53.06|53.47|53.3|53.48|53.31|53.15|52.98|299
1733468100000|2024-12-06 06:55:00|53.46|53.29|53.43|53.26|53.65|53.48|53.31|53.14|264
1733468400000|2024-12-06 07:00:00|53.41|53.24|53.5|53.33|53.62|53.45|53.29|53.12|231
1733468700000|2024-12-06 07:05:00|53.49|53.32|53.22|53.05|53.49|53.32|53.16|52.99|118
1733469000000|2024-12-06 07:10:00|53.23|53.06|53|52.83|53.23|53.06|52.99|52.82|136
1733469300000|2024-12-06 07:15:00|52.97|52.8|52.88|52.71|52.98|52.81|52.8|52.63|158
1733469600000|2024-12-06 07:20:00|52.87|52.7|52.66|52.49|52.93|52.76|52.62|52.45|182
1733469900000|2024-12-06 07:25:00|52.67|52.5|52.66|52.49|52.74|52.57|52.56|52.39|162
1733470200000|2024-12-06 07:30:00|52.67|52.5|52.89|52.72|52.97|52.8|52.66|52.49|255
1733470500000|2024-12-06 07:35:00|52.88|52.71|52.96|52.79|53.07|52.9|52.87|52.7|193
1733470800000|2024-12-06 07:40:00|52.97|52.8|52.83|52.66|52.97|52.8|52.79|52.62|153
1733471100000|2024-12-06 07:45:00|52.84|52.67|52.8|52.63|52.87|52.7|52.73|52.56|186
1733471400000|2024-12-06 07:50:00|52.81|52.64|52.83|52.66|53.02|52.85|52.8|52.63|211
1733471700000|2024-12-06 07:55:00|52.84|52.67|52.87|52.7|52.97|52.8|52.84|52.67|162
1733472000000|2024-12-06 08:00:00|52.88|52.71|52.93|52.76|53.02|52.85|52.87|52.7|181
1733472300000|2024-12-06 08:05:00|52.92|52.75|52.81|52.64|52.92|52.75|52.72|52.55|186
1733472600000|2024-12-06 08:10:00|52.82|52.65|52.82|52.65|52.9|52.73|52.69|52.52|174
1733472900000|2024-12-06 08:15:00|52.81|52.64|52.83|52.66|52.97|52.8|52.79|52.62|226
1733473200000|2024-12-06 08:20:00|52.84|52.67|52.7|52.53|52.95|52.78|52.68|52.51|180
1733473500000|2024-12-06 08:25:00|52.72|52.55|52.78|52.61|52.8|52.63|52.68|52.51|152
1733473800000|2024-12-06 08:30:00|52.77|52.6|52.81|52.64|53.02|52.85|52.63|52.46|237
1733474100000|2024-12-06 08:35:00|52.82|52.65|52.89|52.72|52.96|52.79|52.82|52.65|208
1733474400000|2024-12-06 08:40:00|52.88|52.71|52.9|52.73|52.99|52.82|52.74|52.57|228
1733474700000|2024-12-06 08:45:00|52.89|52.72|52.88|52.71|52.93|52.76|52.8|52.63|226
1733475000000|2024-12-06 08:50:00|52.87|52.7|52.47|52.3|52.89|52.72|52.46|52.29|217
1733475300000|2024-12-06 08:55:00|52.46|52.29|52.5|52.33|52.56|52.39|52.43|52.26|157
1733475600000|2024-12-06 09:00:00|52.52|52.35|52.39|52.22|52.57|52.4|52.33|52.16|255
1733475900000|2024-12-06 09:05:00|52.4|52.23|52.19|52.02|52.4|52.23|52.18|52.01|219
1733476200000|2024-12-06 09:10:00|52.18|52.01|52.3|52.13|52.31|52.14|52.12|51.95|255
1733476500000|2024-12-06 09:15:00|52.29|52.12|52.03|51.86|52.29|52.12|51.92|51.75|287
1733476800000|2024-12-06 09:20:00|52.04|51.87|52.15|51.98|52.35|52.18|51.85|51.68|295
1733477100000|2024-12-06 09:25:00|52.14|51.97|51.83|51.66|52.24|52.07|51.77|51.6|281
1733477400000|2024-12-06 09:30:00|51.84|51.67|51.97|51.8|51.97|51.8|51.63|51.46|341
1733477700000|2024-12-06 09:35:00|52|51.83|51.98|51.81|52.07|51.9|51.88|51.71|279
1733478000000|2024-12-06 09:40:00|51.99|51.82|52.03|51.86|52.17|52|51.93|51.76|233
1733478300000|2024-12-06 09:45:00|52.01|51.84|52.06|51.89|52.13|51.96|51.85|51.68|233
1733478600000|2024-12-06 09:50:00|52.05|51.88|52.06|51.89|52.07|51.9|51.79|51.62|344
1733478900000|2024-12-06 09:55:00|52.05|51.88|51.72|51.55|52.11|51.94|51.59|51.42|258
1733479200000|2024-12-06 10:00:00|51.73|51.56|51.5|51.33|51.89|51.72|51.47|51.3|319
1733479500000|2024-12-06 10:05:00|51.51|51.34|51.35|51.18|51.58|51.41|51.25|51.08|247
1733479800000|2024-12-06 10:10:00|51.34|51.17|51.12|50.95|51.34|51.17|51.04|50.87|216
1733480100000|2024-12-06 10:15:00|51.14|50.97|51.28|51.11|51.45|51.28|51.13|50.96|287
1733480400000|2024-12-06 10:20:00|51.27|51.1|51.2|51.03|51.28|51.11|50.99|50.82|284
1733480700000|2024-12-06 10:25:00|51.19|51.02|51.26|51.09|51.32|51.15|51.01|50.84|156
1733481000000|2024-12-06 10:30:00|51.25|51.08|51.11|50.94|51.28|51.11|50.99|50.82|242
1733481300000|2024-12-06 10:35:00|51.13|50.96|51.24|51.07|51.41|51.24|51.12|50.95|193
1733481600000|2024-12-06 10:40:00|51.23|51.06|51.27|51.1|51.35|51.18|51.23|51.06|192
1733481900000|2024-12-06 10:45:00|51.26|51.09|51.25|51.08|51.27|51.1|51.2|51.03|40
1733482200000|2024-12-06 10:50:00|51.29|51.12|51.23|51.06|51.34|51.17|51.23|51.06|29
1733482500000|2024-12-06 10:55:00|51.22|51.05|51.27|51.1|51.32|51.15|51.13|50.96|161
1733482800000|2024-12-06 11:00:00|51.28|51.11|51.38|51.21|51.5|51.33|51.18|51.01|270
1733483100000|2024-12-06 11:05:00|51.37|51.2|51.3|51.13|51.49|51.32|51.28|51.11|136
1733483400000|2024-12-06 11:10:00|51.31|51.14|51.14|50.97|51.36|51.19|51.04|50.87|149
1733483700000|2024-12-06 11:15:00|51.15|50.98|51.04|50.87|51.15|50.98|50.98|50.81|127
1733484000000|2024-12-06 11:20:00|51.03|50.86|51.22|51.05|51.28|51.11|50.93|50.76|178
1733484300000|2024-12-06 11:25:00|51.21|51.04|51.24|51.07|51.31|51.14|51.17|51|157
1733484600000|2024-12-06 11:30:00|51.25|51.08|51.26|51.09|51.28|51.11|51.04|50.87|309
1733484900000|2024-12-06 11:35:00|51.25|51.08|51.24|51.07|51.34|51.17|51.16|50.99|221
1733485200000|2024-12-06 11:40:00|51.25|51.08|50.93|50.76|51.25|51.08|50.93|50.76|171
1733485500000|2024-12-06 11:45:00|50.91|50.74|50.97|50.8|51.01|50.84|50.79|50.62|230
1733485800000|2024-12-06 11:50:00|50.96|50.79|50.99|50.82|51.03|50.86|50.85|50.68|203
1733486100000|2024-12-06 11:55:00|50.98|50.81|51.07|50.9|51.16|50.99|50.96|50.79|189
1733486400000|2024-12-06 12:00:00|51.08|50.91|51.47|51.3|51.48|51.31|51.06|50.89|226
1733486700000|2024-12-06 12:05:00|51.46|51.29|51.59|51.42|51.61|51.44|51.36|51.19|181
1733487000000|2024-12-06 12:10:00|51.58|51.41|51.52|51.35|51.63|51.46|51.5|51.33|151
1733487300000|2024-12-06 12:15:00|51.54|51.37|51.32|51.15|51.59|51.42|51.32|51.15|239
1733487600000|2024-12-06 12:20:00|51.31|51.14|51.12|50.95|51.4|51.23|51.05|50.88|297
1733487900000|2024-12-06 12:25:00|51.13|50.96|50.96|50.79|51.22|51.05|50.93|50.76|126
1733488200000|2024-12-06 12:30:00|50.95|50.78|51|50.83|51.12|50.95|50.89|50.72|266
1733488500000|2024-12-06 12:35:00|50.99|50.82|50.87|50.7|51.03|50.86|50.84|50.67|294
1733488800000|2024-12-06 12:40:00|50.88|50.71|50.57|50.4|50.91|50.74|50.56|50.39|229
1733489100000|2024-12-06 12:45:00|50.58|50.41|50.4|50.23|50.64|50.47|50.34|50.17|213
1733489400000|2024-12-06 12:50:00|50.41|50.24|50.17|50|50.41|50.24|50.15|49.98|175
1733489700000|2024-12-06 12:55:00|50.16|49.99|50|49.83|50.16|49.99|49.94|49.77|164
1733490000000|2024-12-06 13:00:00|50.01|49.84|50.27|50.1|50.27|50.1|49.94|49.77|363
1733490300000|2024-12-06 13:05:00|50.28|50.11|50.34|50.17|50.36|50.19|50.08|49.91|291
1733490600000|2024-12-06 13:10:00|50.33|50.16|50.38|50.21|50.41|50.24|50.22|50.05|211
1733490900000|2024-12-06 13:15:00|50.37|50.2|50.28|50.11|50.4|50.23|50.12|49.95|293
1733491200000|2024-12-06 13:20:00|50.27|50.1|50.19|50.02|50.36|50.19|50.03|49.86|289
1733491500000|2024-12-06 13:25:00|50.2|50.03|50.2|50.03|50.31|50.14|49.74|49.57|317
1733491800000|2024-12-06 13:30:00|50.21|50.04|50.86|50.69|50.9|50.73|50.07|49.9|467
1733492100000|2024-12-06 13:35:00|50.87|50.7|51.06|50.89|51.13|50.96|50.75|50.58|294
1733492400000|2024-12-06 13:40:00|51.05|50.88|51.06|50.89|51.23|51.06|51.04|50.87|300
1733492700000|2024-12-06 13:45:00|51.07|50.9|50.61|50.44|51.27|51.1|50.57|50.4|306
1733493000000|2024-12-06 13:50:00|50.6|50.43|50.68|50.51|50.85|50.68|50.6|50.43|301
1733493300000|2024-12-06 13:55:00|50.67|50.5|50.79|50.62|50.79|50.62|50.63|50.46|266
1733493600000|2024-12-06 14:00:00|50.78|50.61|50.75|50.58|51.06|50.89|50.73|50.56|358
1733493900000|2024-12-06 14:05:00|50.74|50.57|50.63|50.46|50.76|50.59|50.61|50.44|298
1733494200000|2024-12-06 14:10:00|50.64|50.47|50.67|50.5|50.75|50.58|50.5|50.33|243
1733494500000|2024-12-06 14:15:00|50.66|50.49|50.71|50.54|50.78|50.61|50.49|50.32|295
1733494800000|2024-12-06 14:20:00|50.7|50.53|50.85|50.68|50.92|50.75|50.66|50.49|259
1733495100000|2024-12-06 14:25:00|50.86|50.69|51.26|51.09|51.4|51.23|50.86|50.69|240
1733495400000|2024-12-06 14:30:00|51.28|51.11|50.97|50.8|51.4|51.23|50.89|50.72|278
1733495700000|2024-12-06 14:35:00|50.98|50.81|51.01|50.84|51.13|50.96|50.95|50.78|323
1733496000000|2024-12-06 14:40:00|51.02|50.85|51.25|51.08|51.3|51.13|50.82|50.65|317
1733496300000|2024-12-06 14:45:00|51.27|51.1|51.55|51.38|51.55|51.38|51.25|51.08|314
1733496600000|2024-12-06 14:50:00|51.54|51.37|51.46|51.29|51.61|51.44|51.41|51.24|262
1733496900000|2024-12-06 14:55:00|51.47|51.3|51.71|51.54|51.72|51.55|51.47|51.3|317
1733497200000|2024-12-06 15:00:00|51.7|51.53|51.57|51.4|51.73|51.56|51.51|51.34|305
1733497500000|2024-12-06 15:05:00|51.56|51.39|51.77|51.6|51.89|51.72|51.48|51.31|356
1733497800000|2024-12-06 15:10:00|51.76|51.59|51.85|51.68|52.04|51.87|51.76|51.59|231
1733498100000|2024-12-06 15:15:00|51.86|51.69|51.98|51.81|51.99|51.82|51.72|51.55|283
1733498400000|2024-12-06 15:20:00|51.97|51.8|51.84|51.67|51.98|51.81|51.69|51.52|260
1733498700000|2024-12-06 15:25:00|51.85|51.68|51.79|51.62|51.88|51.71|51.69|51.52|253
1733499000000|2024-12-06 15:30:00|51.78|51.61|52.09|51.92|52.14|51.97|51.78|51.61|297
1733499300000|2024-12-06 15:35:00|52.1|51.93|51.96|51.79|52.14|51.97|51.91|51.74|279
1733499600000|2024-12-06 15:40:00|51.95|51.78|51.96|51.79|52|51.83|51.82|51.65|220
1733499900000|2024-12-06 15:45:00|51.97|51.8|51.94|51.77|52.11|51.94|51.94|51.77|184
1733500200000|2024-12-06 15:50:00|51.96|51.79|51.69|51.52|52.03|51.86|51.54|51.37|227
1733500500000|2024-12-06 15:55:00|51.68|51.51|51.79|51.62|51.79|51.62|51.62|51.45|165
1733500800000|2024-12-06 16:00:00|51.77|51.6|51.91|51.74|51.96|51.79|51.77|51.6|176
1733501100000|2024-12-06 16:05:00|51.92|51.75|51.8|51.63|51.99|51.82|51.76|51.59|251
1733501400000|2024-12-06 16:10:00|51.79|51.62|51.66|51.49|51.82|51.65|51.6|51.43|141
1733501700000|2024-12-06 16:15:00|51.67|51.5|51.87|51.7|51.89|51.72|51.66|51.49|200
1733502000000|2024-12-06 16:20:00|51.88|51.71|51.77|51.6|51.93|51.76|51.7|51.53|126
1733502300000|2024-12-06 16:25:00|51.72|51.55|51.66|51.49|51.72|51.55|51.64|51.47|13
1733502600000|2024-12-06 16:30:00|51.89|51.72|51.96|51.79|51.99|51.82|51.8|51.63|140
1733502900000|2024-12-06 16:35:00|51.98|51.81|52.04|51.87|52.06|51.89|51.91|51.74|201
1733503200000|2024-12-06 16:40:00|52.03|51.86|52.13|51.96|52.14|51.97|51.97|51.8|164
1733503500000|2024-12-06 16:45:00|52.14|51.97|52.06|51.89|52.14|51.97|52.03|51.86|152
1733503800000|2024-12-06 16:50:00|52.07|51.9|52.11|51.94|52.12|51.95|51.99|51.82|100
1733504100000|2024-12-06 16:55:00|52.12|51.95|52.22|52.05|52.28|52.11|52.08|51.91|159
1733504400000|2024-12-06 17:00:00|52.23|52.06|52.14|51.97|52.31|52.14|52.13|51.96|198
1733504700000|2024-12-06 17:05:00|52.13|51.96|52.38|52.21|52.39|52.22|52.13|51.96|190
1733505000000|2024-12-06 17:10:00|52.39|52.22|52.54|52.37|52.6|52.43|52.38|52.21|156
1733505300000|2024-12-06 17:15:00|52.53|52.36|52.67|52.5|52.76|52.59|52.52|52.35|169
1733505600000|2024-12-06 17:20:00|52.68|52.51|52.93|52.76|52.97|52.8|52.67|52.5|209
1733505900000|2024-12-06 17:25:00|52.94|52.77|53|52.83|53.02|52.85|52.88|52.71|168
1733506200000|2024-12-06 17:30:00|53.01|52.84|53.06|52.89|53.07|52.9|52.91|52.74|209
1733506500000|2024-12-06 17:35:00|53.05|52.88|52.65|52.48|53.05|52.88|52.63|52.46|211
1733506800000|2024-12-06 17:40:00|52.64|52.47|53.07|52.9|53.1|52.93|52.64|52.47|273
1733507100000|2024-12-06 17:45:00|53.08|52.91|52.97|52.8|53.1|52.93|52.71|52.54|313
1733507400000|2024-12-06 17:50:00|52.96|52.79|52.67|52.5|53.02|52.85|52.66|52.49|229
1733507700000|2024-12-06 17:55:00|52.68|52.51|52.56|52.39|52.8|52.63|52.53|52.36|198
1733508000000|2024-12-06 18:00:00|52.57|52.4|52.75|52.58|52.77|52.6|52.52|52.35|214
1733508300000|2024-12-06 18:05:00|52.74|52.57|52.94|52.77|53.06|52.89|52.74|52.57|224
1733508600000|2024-12-06 18:10:00|52.95|52.78|52.86|52.69|53|52.83|52.81|52.64|194
1733508900000|2024-12-06 18:15:00|52.9|52.73|52.97|52.8|53|52.83|52.86|52.69|127
1733509200000|2024-12-06 18:20:00|52.96|52.79|52.96|52.79|53.07|52.9|52.93|52.76|136
1733509500000|2024-12-06 18:25:00|52.95|52.78|52.95|52.78|53.04|52.87|52.95|52.78|211
1733509800000|2024-12-06 18:30:00|52.9|52.73|52.82|52.65|52.94|52.77|52.78|52.61|176
1733510100000|2024-12-06 18:35:00|52.8|52.63|52.89|52.72|52.99|52.82|52.75|52.58|194
1733510400000|2024-12-06 18:40:00|52.9|52.73|52.89|52.72|52.95|52.78|52.8|52.63|152
1733510700000|2024-12-06 18:45:00|52.88|52.71|52.89|52.72|53.03|52.86|52.87|52.7|158
1733511000000|2024-12-06 18:50:00|52.9|52.73|52.9|52.73|52.95|52.78|52.89|52.72|56
1733511300000|2024-12-06 18:55:00|52.89|52.72|52.92|52.75|52.97|52.8|52.89|52.72|92
1733511600000|2024-12-06 19:00:00|52.91|52.74|52.97|52.8|52.98|52.81|52.89|52.72|93
1733511900000|2024-12-06 19:05:00|52.96|52.79|52.98|52.81|53.08|52.91|52.91|52.74|162
1733512200000|2024-12-06 19:10:00|52.97|52.8|53.05|52.88|53.08|52.91|52.9|52.73|96
1733512500000|2024-12-06 19:15:00|53.06|52.89|52.8|52.63|53.07|52.9|52.8|52.63|103
1733512800000|2024-12-06 19:20:00|52.81|52.64|52.85|52.68|52.94|52.77|52.81|52.64|77
1733513100000|2024-12-06 19:25:00|52.86|52.69|52.91|52.74|52.97|52.8|52.81|52.64|110
1733513400000|2024-12-06 19:30:00|52.92|52.75|52.87|52.7|53.03|52.86|52.84|52.67|141
1733513700000|2024-12-06 19:35:00|52.88|52.71|52.71|52.54|52.89|52.72|52.69|52.52|131
1733514000000|2024-12-06 19:40:00|52.72|52.55|52.72|52.55|52.76|52.59|52.62|52.45|158
1733514300000|2024-12-06 19:45:00|52.73|52.56|52.72|52.55|52.76|52.59|52.65|52.48|109
1733514600000|2024-12-06 19:50:00|52.73|52.56|52.79|52.62|52.82|52.65|52.64|52.47|104
1733514900000|2024-12-06 19:55:00|52.78|52.61|52.76|52.59|52.79|52.62|52.71|52.54|99
1733515200000|2024-12-06 20:00:00|52.75|52.58|52.6|52.43|52.75|52.58|52.55|52.38|106
1733515500000|2024-12-06 20:05:00|52.58|52.41|52.67|52.5|52.71|52.54|52.55|52.38|80
1733515800000|2024-12-06 20:10:00|52.68|52.51|52.69|52.52|52.73|52.56|52.65|52.48|84
1733516100000|2024-12-06 20:15:00|52.7|52.53|52.73|52.56|52.79|52.62|52.69|52.52|101
1733516400000|2024-12-06 20:20:00|52.72|52.55|52.59|52.42|52.76|52.59|52.56|52.39|104
1733516700000|2024-12-06 20:25:00|52.57|52.4|52.44|52.27|52.6|52.43|52.4|52.23|86
1733517000000|2024-12-06 20:30:00|52.45|52.28|52.51|52.34|52.55|52.38|52.35|52.18|180
1733517300000|2024-12-06 20:35:00|52.52|52.35|52.44|52.27|52.53|52.36|52.4|52.23|122
1733517600000|2024-12-06 20:40:00|52.43|52.26|52.42|52.25|52.48|52.31|52.39|52.22|135
1733517900000|2024-12-06 20:45:00|52.41|52.24|52.24|52.07|52.42|52.25|52.21|52.04|103
1733518200000|2024-12-06 20:50:00|52.23|52.06|52.26|52.09|52.29|52.12|52.17|52|121
1733518500000|2024-12-06 20:55:00|52.25|52.08|52.44|52.27|52.45|52.28|52.21|52.04|130
1733518800000|2024-12-06 21:00:00|52.45|52.28|52.43|52.26|52.53|52.36|52.42|52.25|163
1733519100000|2024-12-06 21:05:00|52.41|52.24|52.44|52.27|52.48|52.31|52.35|52.18|190
1733519400000|2024-12-06 21:10:00|52.45|52.28|52.48|52.31|52.53|52.36|52.43|52.26|145
1733519700000|2024-12-06 21:15:00|52.49|52.32|52.67|52.5|52.7|52.53|52.47|52.3|168
1733520000000|2024-12-06 21:20:00|52.68|52.51|52.78|52.61|52.78|52.61|52.66|52.49|152
1733520300000|2024-12-06 21:25:00|52.77|52.6|52.83|52.66|52.83|52.66|52.72|52.55|184
1733520600000|2024-12-06 21:30:00|52.85|52.68|52.77|52.6|52.85|52.68|52.76|52.59|210
1733520900000|2024-12-06 21:35:00|52.78|52.61|52.74|52.57|52.83|52.66|52.69|52.52|161
1733521200000|2024-12-06 21:40:00|52.73|52.56|52.68|52.51|52.76|52.59|52.68|52.51|128
1733521500000|2024-12-06 21:45:00|52.69|52.52|52.5|52.33|52.69|52.52|52.5|52.33|130
1733521800000|2024-12-06 21:50:00|52.49|52.32|52.39|52.22|52.5|52.33|52.38|52.21|145
1733522100000|2024-12-06 21:55:00|52.4|52.23|52.4|52.23|52.43|52.26|52.36|52.19|131
1733558400000|2024-12-07 08:00:00|51.62|51.45|51.63|51.46|51.63|51.46|51.57|51.4|114
1733558700000|2024-12-07 08:05:00|51.62|51.45|51.6|51.43|51.66|51.49|51.54|51.37|88
1733559000000|2024-12-07 08:10:00|51.59|51.42|51.58|51.41|51.64|51.47|51.56|51.39|109
1733559300000|2024-12-07 08:15:00|51.57|51.4|51.41|51.24|51.61|51.44|51.41|51.24|125
1733559600000|2024-12-07 08:20:00|51.42|51.25|51.58|51.41|51.6|51.43|51.41|51.24|134
1733559900000|2024-12-07 08:25:00|51.59|51.42|51.67|51.5|51.68|51.51|51.58|51.41|83
1733560200000|2024-12-07 08:30:00|51.66|51.49|51.75|51.58|51.75|51.58|51.66|51.49|96
1733560500000|2024-12-07 08:35:00|51.76|51.59|51.59|51.42|51.76|51.59|51.59|51.42|128
1733560800000|2024-12-07 08:40:00|51.6|51.43|51.54|51.37|51.62|51.45|51.49|51.32|99
1733561100000|2024-12-07 08:45:00|51.53|51.36|51.78|51.61|51.78|51.61|51.53|51.36|127
1733561400000|2024-12-07 08:50:00|51.79|51.62|51.83|51.66|51.87|51.7|51.78|51.61|79
1733561700000|2024-12-07 08:55:00|51.84|51.67|51.75|51.58|51.86|51.69|51.74|51.57|130
1733562000000|2024-12-07 09:00:00|51.74|51.57|52.05|51.88|52.05|51.88|51.74|51.57|148
1733562300000|2024-12-07 09:05:00|52.04|51.87|52.08|51.91|52.11|51.94|52.02|51.85|82
1733562600000|2024-12-07 09:10:00|52.07|51.9|52.04|51.87|52.08|51.91|52.02|51.85|104
1733562900000|2024-12-07 09:15:00|52.03|51.86|52.09|51.92|52.1|51.93|52.02|51.85|95
1733563200000|2024-12-07 09:20:00|52.08|51.91|52.1|51.93|52.14|51.97|52.07|51.9|102
1733563500000|2024-12-07 09:25:00|52.09|51.92|52.12|51.95|52.13|51.96|52.03|51.86|102
1733563800000|2024-12-07 09:30:00|52.13|51.96|52.1|51.93|52.16|51.99|52.07|51.9|154
1733564100000|2024-12-07 09:35:00|52.08|51.91|52.06|51.89|52.1|51.93|52.02|51.85|110
1733564400000|2024-12-07 09:40:00|52.05|51.88|51.98|51.81|52.06|51.89|51.96|51.79|100
1733564700000|2024-12-07 09:45:00|51.97|51.8|51.95|51.78|51.98|51.81|51.89|51.72|112
1733565000000|2024-12-07 09:50:00|51.94|51.77|51.94|51.77|51.96|51.79|51.9|51.73|129
1733565300000|2024-12-07 09:55:00|51.95|51.78|52|51.83|52.01|51.84|51.93|51.76|92
1733565600000|2024-12-07 10:00:00|52.01|51.84|51.82|51.65|52.01|51.84|51.81|51.64|92
1733565900000|2024-12-07 10:05:00|51.81|51.64|51.89|51.72|51.92|51.75|51.81|51.64|100
1733566200000|2024-12-07 10:10:00|51.9|51.73|51.87|51.7|51.92|51.75|51.84|51.67|84
1733566500000|2024-12-07 10:15:00|51.88|51.71|51.69|51.52|51.88|51.71|51.69|51.52|126
1733566800000|2024-12-07 10:20:00|51.7|51.53|51.74|51.57|51.74|51.57|51.62|51.45|119
1733567100000|2024-12-07 10:25:00|51.73|51.56|51.82|51.65|51.85|51.68|51.73|51.56|106
1733567400000|2024-12-07 10:30:00|51.81|51.64|51.95|51.78|51.95|51.78|51.78|51.61|115
1733567700000|2024-12-07 10:35:00|51.96|51.79|51.95|51.78|51.99|51.82|51.92|51.75|90
1733568000000|2024-12-07 10:40:00|51.96|51.79|51.9|51.73|51.96|51.79|51.86|51.69|83
1733568300000|2024-12-07 10:45:00|51.91|51.74|51.85|51.68|51.95|51.78|51.85|51.68|142
1733568600000|2024-12-07 10:50:00|51.84|51.67|51.68|51.51|51.84|51.67|51.63|51.46|134
1733568900000|2024-12-07 10:55:00|51.69|51.52|51.84|51.67|51.85|51.68|51.67|51.5|84
1733569200000|2024-12-07 11:00:00|51.83|51.66|51.87|51.7|51.87|51.7|51.77|51.6|90
1733569500000|2024-12-07 11:05:00|51.86|51.69|51.83|51.66|51.87|51.7|51.82|51.65|77
1733569800000|2024-12-07 11:10:00|51.84|51.67|51.85|51.68|51.89|51.72|51.81|51.64|60
1733570100000|2024-12-07 11:15:00|51.84|51.67|52.01|51.84|52.02|51.85|51.84|51.67|119
1733570400000|2024-12-07 11:20:00|52|51.83|52.1|51.93|52.1|51.93|52|51.83|63
1733570700000|2024-12-07 11:25:00|52.09|51.92|52.07|51.9|52.11|51.94|52.05|51.88|91
1733571000000|2024-12-07 11:30:00|52.08|51.91|52.08|51.91|52.09|51.92|52.03|51.86|91
1733571300000|2024-12-07 11:35:00|52.07|51.9|52.12|51.95|52.12|51.95|52.07|51.9|82
1733571600000|2024-12-07 11:40:00|52.11|51.94|52.1|51.93|52.12|51.95|52.07|51.9|85
1733571900000|2024-12-07 11:45:00|52.09|51.92|52.07|51.9|52.1|51.93|52.04|51.87|65
1733572200000|2024-12-07 11:50:00|52.06|51.89|52.29|52.12|52.3|52.13|52.05|51.88|85
1733572500000|2024-12-07 11:55:00|52.28|52.11|52.39|52.22|52.49|52.32|52.28|52.11|110
1733572800000|2024-12-07 12:00:00|52.38|52.21|52.24|52.07|52.39|52.22|52.23|52.06|148
1733573100000|2024-12-07 12:05:00|52.23|52.06|52.04|51.87|52.24|52.07|52.04|51.87|90
1733573400000|2024-12-07 12:10:00|52.05|51.88|52.19|52.02|52.23|52.06|52.04|51.87|107
1733573700000|2024-12-07 12:15:00|52.18|52.01|52.25|52.08|52.27|52.1|52.1|51.93|149
1733574000000|2024-12-07 12:20:00|52.24|52.07|52.17|52|52.26|52.09|52.16|51.99|88
1733574300000|2024-12-07 12:25:00|52.18|52.01|52.13|51.96|52.2|52.03|52.13|51.96|74
1733574600000|2024-12-07 12:30:00|52.14|51.97|52.06|51.89|52.14|51.97|52.03|51.86|116
1733574900000|2024-12-07 12:35:00|52.07|51.9|52.1|51.93|52.11|51.94|52.05|51.88|99
1733575200000|2024-12-07 12:40:00|52.11|51.94|52.2|52.03|52.2|52.03|52.1|51.93|96
1733575500000|2024-12-07 12:45:00|52.21|52.04|52.3|52.13|52.3|52.13|52.2|52.03|95
1733575800000|2024-12-07 12:50:00|52.29|52.12|52.21|52.04|52.34|52.17|52.18|52.01|95
1733576100000|2024-12-07 12:55:00|52.22|52.05|52.2|52.03|52.24|52.07|52.18|52.01|52
1733576400000|2024-12-07 13:00:00|52.19|52.02|52.15|51.98|52.21|52.04|52.08|51.91|71
1733576700000|2024-12-07 13:05:00|52.16|51.99|52.06|51.89|52.2|52.03|52.04|51.87|91
1733577000000|2024-12-07 13:10:00|52.05|51.88|52.06|51.89|52.08|51.91|52.01|51.84|67
1733577300000|2024-12-07 13:15:00|52.05|51.88|52.15|51.98|52.16|51.99|52.05|51.88|91
1733577600000|2024-12-07 13:20:00|52.14|51.97|52.02|51.85|52.15|51.98|52.02|51.85|68
1733577900000|2024-12-07 13:25:00|52.01|51.84|52.07|51.9|52.07|51.9|51.98|51.81|45
1733578200000|2024-12-07 13:30:00|52.08|51.91|52|51.83|52.12|51.95|52|51.83|65
1733578500000|2024-12-07 13:35:00|51.99|51.82|51.94|51.77|52|51.83|51.91|51.74|74
1733578800000|2024-12-07 13:40:00|51.95|51.78|52|51.83|52.01|51.84|51.94|51.77|74
1733579100000|2024-12-07 13:45:00|52.01|51.84|52.1|51.93|52.11|51.94|51.99|51.82|59
1733579400000|2024-12-07 13:50:00|52.11|51.94|52.09|51.92|52.11|51.94|52.06|51.89|65
1733579700000|2024-12-07 13:55:00|52.08|51.91|52.29|52.12|52.39|52.22|52.06|51.89|138
1733580000000|2024-12-07 14:00:00|52.3|52.13|52.13|51.96|52.32|52.15|52.12|51.95|101
1733580300000|2024-12-07 14:05:00|52.12|51.95|51.98|51.81|52.13|51.96|51.96|51.79|136
1733580600000|2024-12-07 14:10:00|51.97|51.8|51.82|51.65|51.98|51.81|51.77|51.6|114
1733580900000|2024-12-07 14:15:00|51.81|51.64|51.89|51.72|51.89|51.72|51.69|51.52|120
1733581200000|2024-12-07 14:20:00|51.88|51.71|51.84|51.67|51.89|51.72|51.82|51.65|117
1733581500000|2024-12-07 14:25:00|51.83|51.66|51.79|51.62|51.84|51.67|51.79|51.62|91
1733581800000|2024-12-07 14:30:00|51.8|51.63|52.02|51.85|52.05|51.88|51.8|51.63|79
1733582100000|2024-12-07 14:35:00|52.03|51.86|52.05|51.88|52.1|51.93|51.99|51.82|83
1733582400000|2024-12-07 14:40:00|52.06|51.89|52.3|52.13|52.3|52.13|52.06|51.89|91
1733582700000|2024-12-07 14:45:00|52.31|52.14|52.39|52.22|52.49|52.32|52.27|52.1|101
1733583000000|2024-12-07 14:50:00|52.38|52.21|52.63|52.46|52.63|52.46|52.36|52.19|132
1733583300000|2024-12-07 14:55:00|52.64|52.47|52.68|52.51|52.7|52.53|52.63|52.46|119
1733583600000|2024-12-07 15:00:00|52.69|52.52|52.63|52.46|52.83|52.66|52.59|52.42|128
1733583900000|2024-12-07 15:05:00|52.64|52.47|52.77|52.6|52.82|52.65|52.63|52.46|137
1733584200000|2024-12-07 15:10:00|52.76|52.59|52.54|52.37|52.78|52.61|52.54|52.37|139
1733584500000|2024-12-07 15:15:00|52.53|52.36|52.33|52.16|52.53|52.36|52.31|52.14|142
1733584800000|2024-12-07 15:20:00|52.32|52.15|52.25|52.08|52.33|52.16|52.24|52.07|157
1733585100000|2024-12-07 15:25:00|52.24|52.07|52.25|52.08|52.27|52.1|52.19|52.02|124
1733585400000|2024-12-07 15:30:00|52.24|52.07|52.35|52.18|52.38|52.21|52.19|52.02|118
1733585700000|2024-12-07 15:35:00|52.36|52.19|52.31|52.14|52.42|52.25|52.3|52.13|128
1733586000000|2024-12-07 15:40:00|52.32|52.15|52.46|52.29|52.53|52.36|52.31|52.14|132
1733586300000|2024-12-07 15:45:00|52.45|52.28|52.51|52.34|52.54|52.37|52.35|52.18|145
1733586600000|2024-12-07 15:50:00|52.52|52.35|52.61|52.44|52.64|52.47|52.52|52.35|102
1733586900000|2024-12-07 15:55:00|52.62|52.45|52.65|52.48|52.69|52.52|52.61|52.44|126
1733587200000|2024-12-07 16:00:00|52.66|52.49|52.72|52.55|52.79|52.62|52.65|52.48|117
1733587500000|2024-12-07 16:05:00|52.73|52.56|52.55|52.38|52.73|52.56|52.55|52.38|126
1733587800000|2024-12-07 16:10:00|52.54|52.37|52.5|52.33|52.59|52.42|52.5|52.33|112
1733588100000|2024-12-07 16:15:00|52.49|52.32|52.5|52.33|52.5|52.33|52.41|52.24|112
1733588400000|2024-12-07 16:20:00|52.51|52.34|52.42|52.25|52.52|52.35|52.35|52.18|135
1733588700000|2024-12-07 16:25:00|52.43|52.26|52.4|52.23|52.5|52.33|52.39|52.22|133
1733589000000|2024-12-07 16:30:00|52.39|52.22|52.31|52.14|52.39|52.22|52.28|52.11|123
1733589300000|2024-12-07 16:35:00|52.32|52.15|52.41|52.24|52.41|52.24|52.24|52.07|99
1733589600000|2024-12-07 16:40:00|52.4|52.23|52.53|52.36|52.57|52.4|52.4|52.23|91
1733589900000|2024-12-07 16:45:00|52.52|52.35|52.43|52.26|52.56|52.39|52.43|52.26|117
1733590200000|2024-12-07 16:50:00|52.42|52.25|52.37|52.2|52.46|52.29|52.33|52.16|103
1733590500000|2024-12-07 16:55:00|52.38|52.21|52.3|52.13|52.4|52.23|52.29|52.12|119
1733590800000|2024-12-07 17:00:00|52.31|52.14|52.3|52.13|52.37|52.2|52.26|52.09|132
1733591100000|2024-12-07 17:05:00|52.31|52.14|52.13|51.96|52.31|52.14|52.12|51.95|123
1733591400000|2024-12-07 17:10:00|52.12|51.95|52.03|51.86|52.16|51.99|52.03|51.86|104
1733591700000|2024-12-07 17:15:00|52.04|51.87|52.03|51.86|52.05|51.88|51.94|51.77|99
1733592000000|2024-12-07 17:20:00|52.04|51.87|52.17|52|52.18|52.01|52.03|51.86|92
1733592300000|2024-12-07 17:25:00|52.16|51.99|52.09|51.92|52.16|51.99|52.08|51.91|88
1733592600000|2024-12-07 17:30:00|52.1|51.93|52.03|51.86|52.11|51.94|52|51.83|110
1733592900000|2024-12-07 17:35:00|52.02|51.85|52.03|51.86|52.04|51.87|51.93|51.76|122
1733593200000|2024-12-07 17:40:00|52.02|51.85|51.94|51.77|52.03|51.86|51.87|51.7|117
1733593500000|2024-12-07 17:45:00|51.93|51.76|52.03|51.86|52.03|51.86|51.89|51.72|116
1733593800000|2024-12-07 17:50:00|52.02|51.85|51.86|51.69|52.07|51.9|51.84|51.67|137
1733594100000|2024-12-07 17:55:00|51.87|51.7|51.98|51.81|51.98|51.81|51.84|51.67|90
1733594400000|2024-12-07 18:00:00|51.97|51.8|52.16|51.99|52.2|52.03|51.97|51.8|95
1733594700000|2024-12-07 18:05:00|52.17|52|52.12|51.95|52.17|52|52.08|51.91|108
1733595000000|2024-12-07 18:10:00|52.11|51.94|52.23|52.06|52.26|52.09|52.11|51.94|94
1733595300000|2024-12-07 18:15:00|52.24|52.07|52.23|52.06|52.28|52.11|52.22|52.05|76
1733595600000|2024-12-07 18:20:00|52.24|52.07|52.28|52.11|52.28|52.11|52.23|52.06|81
1733595900000|2024-12-07 18:25:00|52.27|52.1|52.35|52.18|52.35|52.18|52.26|52.09|87
1733596200000|2024-12-07 18:30:00|52.34|52.17|52.41|52.24|52.43|52.26|52.28|52.11|112
1733596500000|2024-12-07 18:35:00|52.42|52.25|52.51|52.34|52.52|52.35|52.38|52.21|90
1733596800000|2024-12-07 18:40:00|52.52|52.35|52.73|52.56|52.73|52.56|52.51|52.34|107
1733597100000|2024-12-07 18:45:00|52.72|52.55|52.75|52.58|52.75|52.58|52.63|52.46|111
1733597400000|2024-12-07 18:50:00|52.82|52.65|53.1|52.93|53.1|52.93|52.82|52.65|93
1733597700000|2024-12-07 18:55:00|53.11|52.94|52.95|52.78|53.14|52.97|52.93|52.76|149
1733598000000|2024-12-07 19:00:00|52.96|52.79|53.03|52.86|53.14|52.97|52.94|52.77|128
1733598300000|2024-12-07 19:05:00|53.04|52.87|52.89|52.72|53.04|52.87|52.83|52.66|127
1733598600000|2024-12-07 19:10:00|52.88|52.71|52.81|52.64|52.88|52.71|52.78|52.61|110
1733598900000|2024-12-07 19:15:00|52.8|52.63|52.77|52.6|52.8|52.63|52.71|52.54|133
1733599200000|2024-12-07 19:20:00|52.76|52.59|52.74|52.57|52.78|52.61|52.69|52.52|108
1733599500000|2024-12-07 19:25:00|52.75|52.58|52.71|52.54|52.81|52.64|52.71|52.54|83
1733599800000|2024-12-07 19:30:00|52.7|52.53|52.43|52.26|52.73|52.56|52.43|52.26|118
1733600100000|2024-12-07 19:35:00|52.42|52.25|52.37|52.2|52.48|52.31|52.36|52.19|145
1733600400000|2024-12-07 19:40:00|52.38|52.21|52.43|52.26|52.46|52.29|52.33|52.16|156
1733600700000|2024-12-07 19:45:00|52.44|52.27|52.27|52.1|52.44|52.27|52.24|52.07|164
1733601000000|2024-12-07 19:50:00|52.26|52.09|52.3|52.13|52.3|52.13|52.19|52.02|91
1733601300000|2024-12-07 19:55:00|52.29|52.12|52.31|52.14|52.34|52.17|52.28|52.11|109
1733601600000|2024-12-07 20:00:00|52.32|52.15|52.42|52.25|52.49|52.32|52.31|52.14|161
1733601900000|2024-12-07 20:05:00|52.41|52.24|52.41|52.24|52.52|52.35|52.37|52.2|136
1733602200000|2024-12-07 20:10:00|52.42|52.25|52.37|52.2|52.49|52.32|52.35|52.18|102
1733602500000|2024-12-07 20:15:00|52.36|52.19|52.4|52.23|52.43|52.26|52.36|52.19|76
1733602800000|2024-12-07 20:20:00|52.39|52.22|52.41|52.24|52.55|52.38|52.38|52.21|103
1733603100000|2024-12-07 20:25:00|52.4|52.23|52.41|52.24|52.43|52.26|52.33|52.16|93
1733603400000|2024-12-07 20:30:00|52.39|52.22|52.7|52.53|52.7|52.53|52.35|52.18|76
1733603700000|2024-12-07 20:35:00|52.71|52.54|52.5|52.33|52.71|52.54|52.5|52.33|95
1733604000000|2024-12-07 20:40:00|52.49|52.32|52.36|52.19|52.5|52.33|52.36|52.19|78
1733604300000|2024-12-07 20:45:00|52.37|52.2|52.28|52.11|52.37|52.2|52.21|52.04|110
1733604600000|2024-12-07 20:50:00|52.29|52.12|52.28|52.11|52.34|52.17|52.28|52.11|104
1733604900000|2024-12-07 20:55:00|52.29|52.12|52.22|52.05|52.29|52.12|52.21|52.04|120
1733605200000|2024-12-07 21:00:00|52.23|52.06|52.32|52.15|52.33|52.16|52.17|52|130
1733605500000|2024-12-07 21:05:00|52.33|52.16|52.14|51.97|52.33|52.16|52.13|51.96|127
1733605800000|2024-12-07 21:10:00|52.13|51.96|52.01|51.84|52.13|51.96|52|51.83|84
1733606100000|2024-12-07 21:15:00|52.02|51.85|52.02|51.85|52.05|51.88|52|51.83|121
1733606400000|2024-12-07 21:20:00|52.01|51.84|52.24|52.07|52.29|52.12|52.01|51.84|119
1733606700000|2024-12-07 21:25:00|52.25|52.08|52.25|52.08|52.27|52.1|52.21|52.04|104
1733607000000|2024-12-07 21:30:00|52.26|52.09|52.06|51.89|52.28|52.11|52.06|51.89|108
1733607300000|2024-12-07 21:35:00|52.05|51.88|52.09|51.92|52.13|51.96|52.04|51.87|129
1733607600000|2024-12-07 21:40:00|52.1|51.93|52.12|51.95|52.13|51.96|52.02|51.85|101
1733607900000|2024-12-07 21:45:00|52.13|51.96|51.94|51.77|52.23|52.06|51.94|51.77|128
1733608200000|2024-12-07 21:50:00|51.95|51.78|51.96|51.79|52.04|51.87|51.87|51.7|106
1733608500000|2024-12-07 21:55:00|51.97|51.8|51.95|51.78|52|51.83|51.95|51.78|105
1733608800000|2024-12-07 22:00:00|51.96|51.79|52.05|51.88|52.06|51.89|51.95|51.78|65
1733609100000|2024-12-07 22:05:00|52.04|51.87|51.81|51.64|52.04|51.87|51.81|51.64|74
1733609400000|2024-12-07 22:10:00|51.8|51.63|52.04|51.87|52.04|51.87|51.8|51.63|53
1733609700000|2024-12-07 22:15:00|52.05|51.88|51.94|51.77|52.06|51.89|51.93|51.76|86
1733610000000|2024-12-07 22:20:00|51.93|51.76|51.76|51.59|51.94|51.77|51.76|51.59|29
1733610300000|2024-12-07 22:25:00|51.77|51.6|51.84|51.67|51.84|51.67|51.76|51.59|17
1733610600000|2024-12-07 22:30:00|51.83|51.66|51.89|51.72|51.91|51.74|51.81|51.64|65
1733610900000|2024-12-07 22:35:00|51.88|51.71|51.86|51.69|51.92|51.75|51.86|51.69|29
1733611200000|2024-12-07 22:40:00|51.87|51.7|51.82|51.65|51.91|51.74|51.82|51.65|42
1733611500000|2024-12-07 22:45:00|51.81|51.64|51.88|51.71|51.88|51.71|51.81|51.64|18
1733611800000|2024-12-07 22:50:00|51.89|51.72|51.93|51.76|51.95|51.78|51.89|51.72|38
1733612100000|2024-12-07 22:55:00|51.92|51.75|51.72|51.55|51.93|51.76|51.72|51.55|61
1733612400000|2024-12-07 23:00:00|51.73|51.56|51.83|51.66|51.87|51.7|51.69|51.52|136
1733612700000|2024-12-07 23:05:00|51.84|51.67|51.86|51.69|51.87|51.7|51.77|51.6|89
1733613000000|2024-12-07 23:10:00|51.85|51.68|51.86|51.69|51.93|51.76|51.81|51.64|87
1733613300000|2024-12-07 23:15:00|51.85|51.68|51.7|51.53|51.85|51.68|51.69|51.52|121
1733613600000|2024-12-07 23:20:00|51.71|51.54|51.87|51.7|51.9|51.73|51.7|51.53|78
1733613900000|2024-12-07 23:25:00|51.86|51.69|51.91|51.74|51.94|51.77|51.85|51.68|55
1733614200000|2024-12-07 23:30:00|51.92|51.75|52.11|51.94|52.15|51.98|51.92|51.75|78
1733614500000|2024-12-07 23:35:00|52.1|51.93|52.02|51.85|52.12|51.95|52.02|51.85|74
1733614800000|2024-12-07 23:40:00|52.01|51.84|51.93|51.76|52.02|51.85|51.93|51.76|81
1733615100000|2024-12-07 23:45:00|51.94|51.77|51.87|51.7|51.94|51.77|51.86|51.69|93
1733615400000|2024-12-07 23:50:00|51.88|51.71|51.74|51.57|51.91|51.74|51.73|51.56|77
1733615700000|2024-12-07 23:55:00|51.73|51.56|51.7|51.53|51.75|51.58|51.69|51.52|65
1733616000000|2024-12-08 00:00:00|51.71|51.54|51.65|51.48|51.71|51.54|51.61|51.44|99
1733616300000|2024-12-08 00:05:00|51.64|51.47|51.6|51.43|51.67|51.5|51.57|51.4|139
1733616600000|2024-12-08 00:10:00|51.59|51.42|51.54|51.37|51.66|51.49|51.49|51.32|164
1733616900000|2024-12-08 00:15:00|51.53|51.36|51.51|51.34|51.63|51.46|51.49|51.32|156
1733617200000|2024-12-08 00:20:00|51.5|51.33|51.62|51.45|51.62|51.45|51.5|51.33|130
1733617500000|2024-12-08 00:25:00|51.61|51.44|51.69|51.52|51.77|51.6|51.61|51.44|99
1733617800000|2024-12-08 00:30:00|51.68|51.51|51.7|51.53|51.71|51.54|51.57|51.4|142
1733618100000|2024-12-08 00:35:00|51.69|51.52|51.82|51.65|51.83|51.66|51.69|51.52|64
1733618400000|2024-12-08 00:40:00|51.83|51.66|51.81|51.64|51.84|51.67|51.79|51.62|71
1733618700000|2024-12-08 00:45:00|51.8|51.63|51.66|51.49|51.85|51.68|51.66|51.49|116
1733619000000|2024-12-08 00:50:00|51.65|51.48|51.74|51.57|51.76|51.59|51.65|51.48|108
1733619300000|2024-12-08 00:55:00|51.75|51.58|51.79|51.62|51.85|51.68|51.75|51.58|43
1733619600000|2024-12-08 01:00:00|51.78|51.61|51.89|51.72|51.9|51.73|51.78|51.61|119
1733619900000|2024-12-08 01:05:00|51.9|51.73|51.93|51.76|51.95|51.78|51.9|51.73|74
1733620200000|2024-12-08 01:10:00|51.94|51.77|51.99|51.82|52|51.83|51.92|51.75|85
1733620500000|2024-12-08 01:15:00|52|51.83|51.89|51.72|52.01|51.84|51.89|51.72|119
1733620800000|2024-12-08 01:20:00|51.9|51.73|51.92|51.75|52.01|51.84|51.9|51.73|112
1733621100000|2024-12-08 01:25:00|51.91|51.74|51.9|51.73|51.96|51.79|51.88|51.71|103
1733621400000|2024-12-08 01:30:00|51.91|51.74|51.66|51.49|51.92|51.75|51.66|51.49|129
1733621700000|2024-12-08 01:35:00|51.65|51.48|51.69|51.52|51.71|51.54|51.63|51.46|111
1733622000000|2024-12-08 01:40:00|51.7|51.53|51.84|51.67|51.85|51.68|51.65|51.48|89
1733622300000|2024-12-08 01:45:00|51.85|51.68|51.7|51.53|51.85|51.68|51.7|51.53|90
1733622600000|2024-12-08 01:50:00|51.71|51.54|51.73|51.56|51.73|51.56|51.65|51.48|84
1733622900000|2024-12-08 01:55:00|51.72|51.55|51.62|51.45|51.72|51.55|51.58|51.41|92
1733623200000|2024-12-08 02:00:00|51.61|51.44|51.56|51.39|51.62|51.45|51.54|51.37|118
1733623500000|2024-12-08 02:05:00|51.55|51.38|51.54|51.37|51.6|51.43|51.51|51.34|102
1733623800000|2024-12-08 02:10:00|51.53|51.36|51.65|51.48|51.66|51.49|51.52|51.35|101
1733624100000|2024-12-08 02:15:00|51.64|51.47|51.74|51.57|51.75|51.58|51.64|51.47|69
1733624400000|2024-12-08 02:20:00|51.73|51.56|51.77|51.6|51.77|51.6|51.69|51.52|67
1733624700000|2024-12-08 02:25:00|51.76|51.59|51.76|51.59|51.82|51.65|51.73|51.56|77
1733625000000|2024-12-08 02:30:00|51.77|51.6|51.72|51.55|51.79|51.62|51.72|51.55|88
1733625300000|2024-12-08 02:35:00|51.71|51.54|51.71|51.54|51.73|51.56|51.69|51.52|69
1733625600000|2024-12-08 02:40:00|51.7|51.53|51.81|51.64|51.83|51.66|51.7|51.53|85
1733625900000|2024-12-08 02:45:00|51.82|51.65|51.82|51.65|51.88|51.71|51.81|51.64|99
1733626200000|2024-12-08 02:50:00|51.81|51.64|51.77|51.6|51.82|51.65|51.76|51.59|77
1733626500000|2024-12-08 02:55:00|51.78|51.61|51.79|51.62|51.81|51.64|51.76|51.59|90
1733626800000|2024-12-08 03:00:00|51.78|51.61|51.9|51.73|51.9|51.73|51.78|51.61|82
1733627100000|2024-12-08 03:05:00|51.89|51.72|51.9|51.73|51.9|51.73|51.85|51.68|86
1733627400000|2024-12-08 03:10:00|51.89|51.72|51.86|51.69|51.9|51.73|51.85|51.68|54
1733627700000|2024-12-08 03:15:00|51.87|51.7|51.87|51.7|51.89|51.72|51.85|51.68|53
1733628000000|2024-12-08 03:20:00|51.88|51.71|51.94|51.77|51.94|51.77|51.87|51.7|69
1733628300000|2024-12-08 03:25:00|51.95|51.78|51.96|51.79|51.98|51.81|51.94|51.77|48
1733628600000|2024-12-08 03:30:00|51.95|51.78|52.05|51.88|52.05|51.88|51.95|51.78|71
1733628900000|2024-12-08 03:35:00|52.04|51.87|51.98|51.81|52.06|51.89|51.97|51.8|71
1733629200000|2024-12-08 03:40:00|51.99|51.82|51.96|51.79|52.01|51.84|51.94|51.77|48
1733629500000|2024-12-08 03:45:00|51.95|51.78|52.07|51.9|52.09|51.92|51.95|51.78|68
1733629800000|2024-12-08 03:50:00|52.06|51.89|51.96|51.79|52.06|51.89|51.94|51.77|80
1733630100000|2024-12-08 03:55:00|51.97|51.8|51.96|51.79|51.99|51.82|51.96|51.79|66
1733630400000|2024-12-08 04:00:00|51.95|51.78|51.89|51.72|51.95|51.78|51.87|51.7|71
1733630700000|2024-12-08 04:05:00|51.9|51.73|52.07|51.9|52.09|51.92|51.86|51.69|102
1733631000000|2024-12-08 04:10:00|52.08|51.91|52.09|51.92|52.1|51.93|52.02|51.85|63
1733631300000|2024-12-08 04:15:00|52.08|51.91|52.16|51.99|52.16|51.99|52.03|51.86|86
1733631600000|2024-12-08 04:20:00|52.15|51.98|52.06|51.89|52.21|52.04|52.02|51.85|115
1733631900000|2024-12-08 04:25:00|52.05|51.88|52.02|51.85|52.08|51.91|52|51.83|66
1733632200000|2024-12-08 04:30:00|52.01|51.84|52|51.83|52.08|51.91|51.98|51.81|130
1733632500000|2024-12-08 04:35:00|52.01|51.84|51.76|51.59|52.01|51.84|51.75|51.58|100
1733632800000|2024-12-08 04:40:00|51.75|51.58|51.72|51.55|51.77|51.6|51.71|51.54|88
1733633100000|2024-12-08 04:45:00|51.71|51.54|51.85|51.68|51.86|51.69|51.71|51.54|68
1733633400000|2024-12-08 04:50:00|51.86|51.69|51.79|51.62|51.86|51.69|51.78|51.61|62
1733633700000|2024-12-08 04:55:00|51.78|51.61|51.6|51.43|51.79|51.62|51.6|51.43|77
1733634000000|2024-12-08 05:00:00|51.59|51.42|51.67|51.5|51.68|51.51|51.54|51.37|96
1733634300000|2024-12-08 05:05:00|51.66|51.49|51.45|51.28|51.67|51.5|51.45|51.28|103
1733634600000|2024-12-08 05:10:00|51.44|51.27|51.4|51.23|51.45|51.28|51.37|51.2|108
1733634900000|2024-12-08 05:15:00|51.41|51.24|51.23|51.06|51.42|51.25|51.18|51.01|129
1733635200000|2024-12-08 05:20:00|51.22|51.05|51.2|51.03|51.23|51.06|51.12|50.95|129
1733635500000|2024-12-08 05:25:00|51.21|51.04|51.2|51.03|51.21|51.04|51.11|50.94|140
1733635800000|2024-12-08 05:30:00|51.19|51.02|51.29|51.12|51.34|51.17|51.19|51.02|111
1733636100000|2024-12-08 05:35:00|51.28|51.11|51.29|51.12|51.35|51.18|51.28|51.11|82
1733636400000|2024-12-08 05:40:00|51.28|51.11|51.15|50.98|51.29|51.12|51.14|50.97|125
1733636700000|2024-12-08 05:45:00|51.14|50.97|50.97|50.8|51.16|50.99|50.93|50.76|110
1733637000000|2024-12-08 05:50:00|50.96|50.79|50.94|50.77|50.99|50.82|50.93|50.76|129
1733637300000|2024-12-08 05:55:00|50.93|50.76|51.1|50.93|51.11|50.94|50.93|50.76|89
1733637600000|2024-12-08 06:00:00|51.09|50.92|51.05|50.88|51.1|50.93|50.95|50.78|127
1733637900000|2024-12-08 06:05:00|51.04|50.87|50.87|50.7|51.05|50.88|50.87|50.7|130
1733638200000|2024-12-08 06:10:00|50.88|50.71|50.93|50.76|50.93|50.76|50.82|50.65|120
1733638500000|2024-12-08 06:15:00|50.94|50.77|51.12|50.95|51.12|50.95|50.92|50.75|110
1733638800000|2024-12-08 06:20:00|51.13|50.96|51.16|50.99|51.18|51.01|51.12|50.95|67
1733639100000|2024-12-08 06:25:00|51.15|50.98|51.13|50.96|51.2|51.03|51.12|50.95|101
1733639400000|2024-12-08 06:30:00|51.12|50.95|51.2|51.03|51.2|51.03|51.11|50.94|87
1733639700000|2024-12-08 06:35:00|51.21|51.04|51.22|51.05|51.26|51.09|51.21|51.04|71
1733640000000|2024-12-08 06:40:00|51.23|51.06|51.25|51.08|51.3|51.13|51.23|51.06|77
1733640300000|2024-12-08 06:45:00|51.26|51.09|51.27|51.1|51.29|51.12|51.25|51.08|92
1733640600000|2024-12-08 06:50:00|51.26|51.09|51.33|51.16|51.36|51.19|51.26|51.09|59
1733640900000|2024-12-08 06:55:00|51.32|51.15|51.38|51.21|51.39|51.22|51.32|51.15|35
1733641200000|2024-12-08 07:00:00|51.39|51.22|51.36|51.19|51.39|51.22|51.33|51.16|78
1733641500000|2024-12-08 07:05:00|51.37|51.2|51.41|51.24|51.41|51.24|51.35|51.18|60
1733641800000|2024-12-08 07:10:00|51.42|51.25|51.45|51.28|51.45|51.28|51.38|51.21|84
1733642100000|2024-12-08 07:15:00|51.44|51.27|51.42|51.25|51.46|51.29|51.41|51.24|59
1733642400000|2024-12-08 07:20:00|51.41|51.24|51.46|51.29|51.48|51.31|51.41|51.24|62
1733642700000|2024-12-08 07:25:00|51.47|51.3|51.47|51.3|51.48|51.31|51.46|51.29|69
1733643000000|2024-12-08 07:30:00|51.46|51.29|51.52|51.35|51.55|51.38|51.46|51.29|72
1733643300000|2024-12-08 07:35:00|51.51|51.34|51.59|51.42|51.59|51.42|51.5|51.33|80
1733643600000|2024-12-08 07:40:00|51.6|51.43|51.67|51.5|51.68|51.51|51.59|51.42|72
1733643900000|2024-12-08 07:45:00|51.68|51.51|51.75|51.58|51.75|51.58|51.68|51.51|62
1733644200000|2024-12-08 07:50:00|51.74|51.57|51.81|51.64|51.82|51.65|51.73|51.56|68
1733644500000|2024-12-08 07:55:00|51.8|51.63|51.67|51.5|51.81|51.64|51.67|51.5|53
1733644800000|2024-12-08 08:00:00|51.68|51.51|51.58|51.41|51.68|51.51|51.58|51.41|91
1733645100000|2024-12-08 08:05:00|51.57|51.4|51.38|51.21|51.58|51.41|51.35|51.18|100
1733645400000|2024-12-08 08:10:00|51.39|51.22|51.38|51.21|51.47|51.3|51.32|51.15|122
1733645700000|2024-12-08 08:15:00|51.37|51.2|51.16|50.99|51.37|51.2|51.13|50.96|164
1733646000000|2024-12-08 08:20:00|51.15|50.98|51.21|51.04|51.21|51.04|51.05|50.88|173
1733646300000|2024-12-08 08:25:00|51.22|51.05|51.2|51.03|51.27|51.1|51.1|50.93|138
1733646600000|2024-12-08 08:30:00|51.19|51.02|51.07|50.9|51.23|51.06|51.06|50.89|157
1733646900000|2024-12-08 08:35:00|51.08|50.91|51.01|50.84|51.1|50.93|51|50.83|117
1733647200000|2024-12-08 08:40:00|51|50.83|51.03|50.86|51.03|50.86|50.9|50.73|138
1733647500000|2024-12-08 08:45:00|51.02|50.85|51.14|50.97|51.18|51.01|51.02|50.85|119
1733647800000|2024-12-08 08:50:00|51.15|50.98|50.87|50.7|51.21|51.04|50.87|50.7|148
1733648100000|2024-12-08 08:55:00|50.86|50.69|50.68|50.51|50.86|50.69|50.68|50.51|150
1733648400000|2024-12-08 09:00:00|50.67|50.5|50.79|50.62|50.8|50.63|50.65|50.48|171
1733648700000|2024-12-08 09:05:00|50.78|50.61|50.98|50.81|51.03|50.86|50.77|50.6|119
1733649000000|2024-12-08 09:10:00|50.97|50.8|51.12|50.95|51.15|50.98|50.96|50.79|145
1733649300000|2024-12-08 09:15:00|51.15|50.98|51.13|50.96|51.19|51.02|51.1|50.93|134
1733649600000|2024-12-08 09:20:00|51.14|50.97|51.17|51|51.18|51.01|50.96|50.79|152
1733649900000|2024-12-08 09:25:00|51.16|50.99|51.15|50.98|51.19|51.02|51.1|50.93|186
1733650200000|2024-12-08 09:30:00|51.16|50.99|51.02|50.85|51.16|50.99|50.98|50.81|214
1733650500000|2024-12-08 09:35:00|51.03|50.86|51.13|50.96|51.13|50.96|50.95|50.78|231
1733650800000|2024-12-08 09:40:00|51.14|50.97|50.81|50.64|51.15|50.98|50.8|50.63|265
1733651100000|2024-12-08 09:45:00|50.84|50.67|50.65|50.48|50.91|50.74|50.63|50.46|155
1733651400000|2024-12-08 09:50:00|50.66|50.49|50.56|50.39|50.69|50.52|50.51|50.34|174
1733651700000|2024-12-08 09:55:00|50.57|50.4|50.71|50.54|50.73|50.56|50.5|50.33|169
1733652000000|2024-12-08 10:00:00|50.7|50.53|51.23|51.06|51.24|51.07|50.7|50.53|190
1733652300000|2024-12-08 10:05:00|51.24|51.07|51.23|51.06|51.33|51.16|51.21|51.04|171
1733652600000|2024-12-08 10:10:00|51.24|51.07|51.34|51.17|51.35|51.18|51.19|51.02|115
1733652900000|2024-12-08 10:15:00|51.35|51.18|51.19|51.02|51.36|51.19|51.15|50.98|169
1733653200000|2024-12-08 10:20:00|51.2|51.03|50.95|50.78|51.24|51.07|50.95|50.78|167
1733653500000|2024-12-08 10:25:00|50.96|50.79|50.99|50.82|50.99|50.82|50.86|50.69|91
1733653800000|2024-12-08 10:30:00|50.98|50.81|51.11|50.94|51.14|50.97|50.9|50.73|154
1733654100000|2024-12-08 10:35:00|51.1|50.93|51.15|50.98|51.18|51.01|51.09|50.92|100
1733654400000|2024-12-08 10:40:00|51.14|50.97|51.21|51.04|51.24|51.07|51.13|50.96|120
1733654700000|2024-12-08 10:45:00|51.2|51.03|51.34|51.17|51.34|51.17|51.2|51.03|103
1733655000000|2024-12-08 10:50:00|51.33|51.16|51.33|51.16|51.35|51.18|51.3|51.13|77
1733655300000|2024-12-08 10:55:00|51.34|51.17|51.28|51.11|51.35|51.18|51.2|51.03|119
1733655600000|2024-12-08 11:00:00|51.27|51.1|51.17|51|51.28|51.11|51.13|50.96|119
1733655900000|2024-12-08 11:05:00|51.16|50.99|51.25|51.08|51.25|51.08|51.14|50.97|116
1733656200000|2024-12-08 11:10:00|51.26|51.09|51.33|51.16|51.41|51.24|51.26|51.09|114
1733656500000|2024-12-08 11:15:00|51.32|51.15|51.28|51.11|51.33|51.16|51.26|51.09|92
1733656800000|2024-12-08 11:20:00|51.27|51.1|51.42|51.25|51.43|51.26|51.21|51.04|106
1733657100000|2024-12-08 11:25:00|51.43|51.26|51.53|51.36|51.53|51.36|51.41|51.24|89
1733657400000|2024-12-08 11:30:00|51.52|51.35|51.44|51.27|51.53|51.36|51.42|51.25|151
1733657700000|2024-12-08 11:35:00|51.43|51.26|51.61|51.44|51.61|51.44|51.42|51.25|144
1733658000000|2024-12-08 11:40:00|51.62|51.45|51.63|51.46|51.65|51.48|51.57|51.4|124
1733658300000|2024-12-08 11:45:00|51.64|51.47|51.68|51.51|51.73|51.56|51.63|51.46|111
1733658600000|2024-12-08 11:50:00|51.67|51.5|51.64|51.47|51.7|51.53|51.63|51.46|123
1733658900000|2024-12-08 11:55:00|51.63|51.46|51.57|51.4|51.64|51.47|51.56|51.39|98
1733659200000|2024-12-08 12:00:00|51.58|51.41|51.38|51.21|51.59|51.42|51.34|51.17|105
1733659500000|2024-12-08 12:05:00|51.37|51.2|51.33|51.16|51.42|51.25|51.32|51.15|110
1733659800000|2024-12-08 12:10:00|51.34|51.17|51.39|51.22|51.43|51.26|51.3|51.13|102
1733660100000|2024-12-08 12:15:00|51.38|51.21|51.25|51.08|51.41|51.24|51.25|51.08|134
1733660400000|2024-12-08 12:20:00|51.24|51.07|51.32|51.15|51.32|51.15|51.2|51.03|99
1733660700000|2024-12-08 12:25:00|51.33|51.16|51.47|51.3|51.48|51.31|51.33|51.16|101
1733661000000|2024-12-08 12:30:00|51.46|51.29|51.39|51.22|51.47|51.3|51.37|51.2|98
1733661300000|2024-12-08 12:35:00|51.4|51.23|51.49|51.32|51.53|51.36|51.4|51.23|107
1733661600000|2024-12-08 12:40:00|51.5|51.33|51.54|51.37|51.57|51.4|51.49|51.32|115
1733661900000|2024-12-08 12:45:00|51.53|51.36|51.76|51.59|51.76|51.59|51.5|51.33|99
1733662200000|2024-12-08 12:50:00|51.77|51.6|51.82|51.65|51.9|51.73|51.76|51.59|160
1733662500000|2024-12-08 12:55:00|51.81|51.64|51.8|51.63|51.82|51.65|51.76|51.59|113
1733662800000|2024-12-08 13:00:00|51.79|51.62|51.87|51.7|51.87|51.7|51.72|51.55|141
1733663100000|2024-12-08 13:05:00|51.86|51.69|52.02|51.85|52.02|51.85|51.85|51.68|83
1733663400000|2024-12-08 13:10:00|52.03|51.86|52.07|51.9|52.11|51.94|52.01|51.84|103
1733663700000|2024-12-08 13:15:00|52.08|51.91|52.19|52.02|52.22|52.05|52.08|51.91|129
1733664000000|2024-12-08 13:20:00|52.18|52.01|52.24|52.07|52.26|52.09|52.14|51.97|129
1733664300000|2024-12-08 13:25:00|52.23|52.06|52.24|52.07|52.26|52.09|52.14|51.97|113
1733664600000|2024-12-08 13:30:00|52.23|52.06|52.07|51.9|52.24|52.07|52.07|51.9|103
1733664900000|2024-12-08 13:35:00|52.06|51.89|52.01|51.84|52.06|51.89|51.97|51.8|78
1733665200000|2024-12-08 13:40:00|52|51.83|51.96|51.79|52.02|51.85|51.95|51.78|93
1733665500000|2024-12-08 13:45:00|51.97|51.8|52.04|51.87|52.11|51.94|51.96|51.79|109
1733665800000|2024-12-08 13:50:00|52.03|51.86|51.99|51.82|52.1|51.93|51.97|51.8|98
1733666100000|2024-12-08 13:55:00|51.98|51.81|52.02|51.85|52.07|51.9|51.98|51.81|132
1733666400000|2024-12-08 14:00:00|52.03|51.86|51.86|51.69|52.05|51.88|51.86|51.69|126
1733666700000|2024-12-08 14:05:00|51.87|51.7|51.96|51.79|51.96|51.79|51.82|51.65|142
1733667000000|2024-12-08 14:10:00|51.97|51.8|51.88|51.71|52.01|51.84|51.86|51.69|119
1733667300000|2024-12-08 14:15:00|51.89|51.72|51.85|51.68|51.93|51.76|51.82|51.65|95
1733667600000|2024-12-08 14:20:00|51.86|51.69|51.88|51.71|51.91|51.74|51.83|51.66|97
1733667900000|2024-12-08 14:25:00|51.87|51.7|51.78|51.61|51.88|51.71|51.74|51.57|129
1733668200000|2024-12-08 14:30:00|51.77|51.6|51.86|51.69|51.87|51.7|51.77|51.6|86
1733668500000|2024-12-08 14:35:00|51.85|51.68|51.74|51.57|51.89|51.72|51.74|51.57|104
1733668800000|2024-12-08 14:40:00|51.73|51.56|51.76|51.59|51.81|51.64|51.73|51.56|92
1733669100000|2024-12-08 14:45:00|51.77|51.6|51.78|51.61|51.83|51.66|51.75|51.58|81
1733669400000|2024-12-08 14:50:00|51.77|51.6|51.57|51.4|51.79|51.62|51.57|51.4|113
1733669700000|2024-12-08 14:55:00|51.56|51.39|51.54|51.37|51.56|51.39|51.5|51.33|95
1733670000000|2024-12-08 15:00:00|51.56|51.39|51.39|51.22|51.57|51.4|51.39|51.22|112
1733670300000|2024-12-08 15:05:00|51.38|51.21|51.24|51.07|51.38|51.21|51.15|50.98|146
1733670600000|2024-12-08 15:10:00|51.23|51.06|51.57|51.4|51.6|51.43|51.23|51.06|199
1733670900000|2024-12-08 15:15:00|51.56|51.39|51.76|51.59|51.87|51.7|51.54|51.37|220
1733671200000|2024-12-08 15:20:00|51.77|51.6|52.4|52.23|52.4|52.23|51.72|51.55|296
1733671500000|2024-12-08 15:25:00|52.41|52.24|52.44|52.27|52.5|52.33|52.36|52.19|277
1733671800000|2024-12-08 15:30:00|52.43|52.26|52.32|52.15|52.44|52.27|52.23|52.06|319
1733672100000|2024-12-08 15:35:00|52.31|52.14|52.71|52.54|52.77|52.6|52.29|52.12|267
1733672400000|2024-12-08 15:40:00|52.72|52.55|52.6|52.43|52.92|52.75|52.59|52.42|241
1733672700000|2024-12-08 15:45:00|52.59|52.42|52.36|52.19|52.6|52.43|52.34|52.17|183
1733673000000|2024-12-08 15:50:00|52.35|52.18|52.4|52.23|52.45|52.28|52.34|52.17|186
1733673300000|2024-12-08 15:55:00|52.39|52.22|52.36|52.19|52.43|52.26|52.33|52.16|138
1733673600000|2024-12-08 16:00:00|52.37|52.2|52.31|52.14|52.61|52.44|52.31|52.14|161
1733673900000|2024-12-08 16:05:00|52.32|52.15|52.49|52.32|52.5|52.33|52.31|52.14|176
1733674200000|2024-12-08 16:10:00|52.5|52.33|52.28|52.11|52.51|52.34|52.26|52.09|191
1733674500000|2024-12-08 16:15:00|52.29|52.12|52.27|52.1|52.29|52.12|52.19|52.02|180
1733674800000|2024-12-08 16:20:00|52.26|52.09|52.11|51.94|52.35|52.18|52.11|51.94|117
1733675100000|2024-12-08 16:25:00|52.12|51.95|52.14|51.97|52.16|51.99|52.03|51.86|157
1733675400000|2024-12-08 16:30:00|52.15|51.98|52.23|52.06|52.26|52.09|52.14|51.97|105
1733675700000|2024-12-08 16:35:00|52.22|52.05|52.24|52.07|52.29|52.12|52.13|51.96|194
1733676000000|2024-12-08 16:40:00|52.23|52.06|52.06|51.89|52.24|52.07|52.04|51.87|149
1733676300000|2024-12-08 16:45:00|52.07|51.9|52.09|51.92|52.15|51.98|52.04|51.87|155
1733676600000|2024-12-08 16:50:00|52.08|51.91|52.09|51.92|52.27|52.1|52.03|51.86|145
1733676900000|2024-12-08 16:55:00|52.1|51.93|52.14|51.97|52.16|51.99|52.09|51.92|135
1733677200000|2024-12-08 17:00:00|52.15|51.98|52.41|52.24|52.44|52.27|52.12|51.95|208
1733677500000|2024-12-08 17:05:00|52.4|52.23|52.35|52.18|52.44|52.27|52.33|52.16|178
1733677800000|2024-12-08 17:10:00|52.37|52.2|52.34|52.17|52.37|52.2|52.23|52.06|145
1733678100000|2024-12-08 17:15:00|52.33|52.16|52.28|52.11|52.37|52.2|52.17|52|156
1733678400000|2024-12-08 17:20:00|52.29|52.12|52.44|52.27|52.47|52.3|52.22|52.05|165
1733678700000|2024-12-08 17:25:00|52.43|52.26|52.48|52.31|52.57|52.4|52.41|52.24|111
1733679000000|2024-12-08 17:30:00|52.47|52.3|52.67|52.5|52.69|52.52|52.47|52.3|180
1733679300000|2024-12-08 17:35:00|52.66|52.49|52.72|52.55|52.73|52.56|52.58|52.41|122
1733679600000|2024-12-08 17:40:00|52.73|52.56|52.83|52.66|52.87|52.7|52.68|52.51|142
1733679900000|2024-12-08 17:45:00|52.84|52.67|52.86|52.69|52.91|52.74|52.81|52.64|129
1733680200000|2024-12-08 17:50:00|52.87|52.7|52.99|52.82|53|52.83|52.86|52.69|154
1733680500000|2024-12-08 17:55:00|52.98|52.81|52.92|52.75|53.07|52.9|52.91|52.74|120
1733680800000|2024-12-08 18:00:00|52.93|52.76|52.93|52.76|53.25|53.08|52.87|52.7|193
1733681100000|2024-12-08 18:05:00|52.94|52.77|52.91|52.74|52.97|52.8|52.85|52.68|180
1733681400000|2024-12-08 18:10:00|52.92|52.75|52.7|52.53|52.92|52.75|52.69|52.52|136
1733681700000|2024-12-08 18:15:00|52.69|52.52|52.45|52.28|52.73|52.56|52.45|52.28|117
1733682000000|2024-12-08 18:20:00|52.44|52.27|52.31|52.14|52.47|52.3|52.29|52.12|145
1733682300000|2024-12-08 18:25:00|52.3|52.13|52.41|52.24|52.43|52.26|52.25|52.08|154
1733682600000|2024-12-08 18:30:00|52.4|52.23|52.37|52.2|52.44|52.27|52.31|52.14|261
1733682900000|2024-12-08 18:35:00|52.36|52.19|52.54|52.37|52.54|52.37|52.33|52.16|134
1733683200000|2024-12-08 18:40:00|52.55|52.38|52.59|52.42|52.6|52.43|52.51|52.34|113
1733683500000|2024-12-08 18:45:00|52.58|52.41|52.74|52.57|52.75|52.58|52.55|52.38|163
1733683800000|2024-12-08 18:50:00|52.73|52.56|52.67|52.5|52.74|52.57|52.65|52.48|97
1733684100000|2024-12-08 18:55:00|52.66|52.49|52.45|52.28|52.66|52.49|52.45|52.28|126
1733684400000|2024-12-08 19:00:00|52.46|52.29|52.97|52.8|52.99|52.82|52.41|52.24|182
1733684700000|2024-12-08 19:05:00|52.98|52.81|52.92|52.75|52.98|52.81|52.86|52.69|165
1733685000000|2024-12-08 19:10:00|52.91|52.74|52.88|52.71|52.96|52.79|52.87|52.7|195
1733685300000|2024-12-08 19:15:00|52.89|52.72|52.93|52.76|52.99|52.82|52.84|52.67|181
1733685600000|2024-12-08 19:20:00|52.94|52.77|52.95|52.78|53|52.83|52.87|52.7|158
1733685900000|2024-12-08 19:25:00|52.94|52.77|52.85|52.68|52.95|52.78|52.73|52.56|131
1733686200000|2024-12-08 19:30:00|52.84|52.67|53.01|52.84|53.05|52.88|52.84|52.67|135
1733686500000|2024-12-08 19:35:00|53|52.83|52.88|52.71|53.01|52.84|52.84|52.67|143
1733686800000|2024-12-08 19:40:00|52.87|52.7|52.74|52.57|52.92|52.75|52.74|52.57|121
1733687100000|2024-12-08 19:45:00|52.75|52.58|52.8|52.63|52.86|52.69|52.75|52.58|102
1733687400000|2024-12-08 19:50:00|52.81|52.64|52.83|52.66|52.83|52.66|52.79|52.62|69
1733687700000|2024-12-08 19:55:00|52.82|52.65|52.92|52.75|52.98|52.81|52.73|52.56|137
1733688000000|2024-12-08 20:00:00|52.93|52.76|52.96|52.79|53.01|52.84|52.89|52.72|149
1733688300000|2024-12-08 20:05:00|52.95|52.78|53.1|52.93|53.1|52.93|52.92|52.75|125
1733688600000|2024-12-08 20:10:00|53.11|52.94|53.09|52.92|53.13|52.96|53.02|52.85|93
1733688900000|2024-12-08 20:15:00|53.1|52.93|53.2|53.03|53.21|53.04|53|52.83|105
1733689200000|2024-12-08 20:20:00|53.21|53.04|53.24|53.07|53.25|53.08|53.17|53|98
1733689500000|2024-12-08 20:25:00|53.25|53.08|53.29|53.12|53.33|53.16|53.24|53.07|90
1733689800000|2024-12-08 20:30:00|53.28|53.11|53.27|53.1|53.32|53.15|53.18|53.01|166
1733690100000|2024-12-08 20:35:00|53.28|53.11|53.72|53.05|53.77|53.12|53.28|52.86|192
1733690400000|2024-12-08 20:40:00|53.71|53.04|53.84|53.17|53.88|53.21|53.69|53.02|155
1733690700000|2024-12-08 20:45:00|53.85|53.18|53.73|53.06|53.9|53.23|53.69|53.02|188
1733691000000|2024-12-08 20:50:00|53.74|53.07|53.71|53.04|53.86|53.19|53.71|53.04|168
1733691300000|2024-12-08 20:55:00|53.7|53.03|53.5|52.83|53.7|53.03|53.48|52.81|128
1733691600000|2024-12-08 21:00:00|53.51|52.84|53.64|52.97|53.67|53|53.5|52.83|135
1733691900000|2024-12-08 21:05:00|53.65|52.98|53.38|52.71|53.65|52.98|53.38|52.71|123
1733692200000|2024-12-08 21:10:00|53.39|52.72|53.41|52.74|53.42|52.75|53.34|52.67|110
1733692500000|2024-12-08 21:15:00|53.42|52.75|53.55|52.88|53.55|52.88|53.4|52.73|106
1733692800000|2024-12-08 21:20:00|53.56|52.89|53.72|53.05|53.73|53.06|53.56|52.89|104
1733693100000|2024-12-08 21:25:00|53.71|53.04|53.79|53.12|53.87|53.2|53.71|53.04|89
1733693400000|2024-12-08 21:30:00|53.8|53.13|53.81|53.14|53.87|53.2|53.74|53.07|102
1733693700000|2024-12-08 21:35:00|53.8|53.13|54.06|53.39|54.09|53.42|53.8|53.13|147
1733694000000|2024-12-08 21:40:00|54.05|53.38|53.97|53.3|54.06|53.39|53.95|53.28|122
1733694300000|2024-12-08 21:45:00|53.98|53.31|53.97|53.3|54.08|53.41|53.95|53.28|122
1733694600000|2024-12-08 21:50:00|53.96|53.29|54.05|53.38|54.08|53.41|53.94|53.27|155
1733694900000|2024-12-08 21:55:00|54.04|53.37|53.87|53.2|54.04|53.37|53.86|53.19|105
1733695200000|2024-12-08 22:00:00|53.89|53.22|54.02|53.35|54.03|53.36|53.86|53.19|61
1733695500000|2024-12-08 22:05:00|54|53.33|54.26|54.09|54.31|54.14|53.63|53.31|123
1733695800000|2024-12-08 22:10:00|54.24|54.07|54.21|54.04|54.44|54.27|54.21|54.04|95
1733696100000|2024-12-08 22:15:00|54.22|54.05|54.41|54.24|54.41|54.24|54.22|54.05|71
1733696400000|2024-12-08 22:20:00|54.42|54.25|54.4|54.23|54.48|54.31|54.38|54.21|40
1733696700000|2024-12-08 22:25:00|54.39|54.22|54.26|54.09|54.39|54.22|54.24|54.07|43
1733697000000|2024-12-08 22:30:00|54.27|54.1|54.22|54.05|54.36|54.19|54.22|54.05|42
1733697300000|2024-12-08 22:35:00|54.21|54.04|54.06|53.89|54.22|54.05|53.99|53.82|56
1733697600000|2024-12-08 22:40:00|54.05|53.88|53.99|53.82|54.05|53.88|53.94|53.77|40
1733697900000|2024-12-08 22:45:00|53.98|53.81|53.94|53.77|53.98|53.81|53.94|53.77|11
1733698200000|2024-12-08 22:50:00|53.98|53.81|53.96|53.79|54.03|53.86|53.94|53.77|20
1733698500000|2024-12-08 22:55:00|53.97|53.8|54.15|53.98|54.15|53.98|53.97|53.8|26
1733698800000|2024-12-08 23:00:00|54.16|53.99|54.15|53.98|54.22|54.05|54.15|53.98|40
1733699100000|2024-12-08 23:05:00|54.16|53.99|54.23|54.06|54.31|54.14|54.15|53.98|45
1733699400000|2024-12-08 23:10:00|54.22|54.05|54.32|54.15|54.32|54.15|54.2|54.03|98
1733699700000|2024-12-08 23:15:00|54.31|54.14|54.17|54|54.32|54.15|54.14|53.97|84
1733700000000|2024-12-08 23:20:00|54.19|54.02|54.03|53.86|54.21|54.04|54|53.83|102
1733700300000|2024-12-08 23:25:00|54.04|53.87|53.89|53.72|54.09|53.92|53.89|53.72|61
1733700600000|2024-12-08 23:30:00|53.83|53.66|53.9|53.73|53.94|53.77|53.83|53.66|32
1733700900000|2024-12-08 23:35:00|53.91|53.74|53.91|53.74|53.96|53.79|53.9|53.73|28
1733701200000|2024-12-08 23:40:00|54.04|53.87|54.02|53.85|54.15|53.98|53.94|53.77|55
1733701500000|2024-12-08 23:45:00|54.01|53.84|54.11|53.94|54.11|53.94|53.97|53.8|139
1733701800000|2024-12-08 23:50:00|54.12|53.95|54.21|54.04|54.26|54.09|54.11|53.94|114
1733702100000|2024-12-08 23:55:00|54.22|54.05|54.1|53.93|54.25|54.08|54.1|53.93|57
1733702400000|2024-12-09 00:00:00|54.12|53.95|54.04|53.87|54.16|53.99|53.99|53.82|124
1733702700000|2024-12-09 00:05:00|54.01|53.84|54.14|53.97|54.2|54.03|53.91|53.74|183
1733703000000|2024-12-09 00:10:00|54.15|53.98|54.27|54.1|54.31|54.14|54.13|53.96|131
1733703300000|2024-12-09 00:15:00|54.28|54.11|53.98|53.81|54.28|54.11|53.92|53.75|200
1733703600000|2024-12-09 00:20:00|53.97|53.8|54.05|53.88|54.18|54.01|53.93|53.76|276
1733703900000|2024-12-09 00:25:00|54.06|53.89|53.78|53.61|54.11|53.94|53.69|53.52|206
1733704200000|2024-12-09 00:30:00|53.79|53.62|53.74|53.57|54.1|53.93|53.63|53.46|325
1733704500000|2024-12-09 00:35:00|53.73|53.56|53.53|53.36|53.77|53.6|53.52|53.35|240
1733704800000|2024-12-09 00:40:00|53.52|53.35|53.69|53.52|53.7|53.53|53.35|53.18|259
1733705100000|2024-12-09 00:45:00|53.68|53.51|53.81|53.64|53.9|53.73|53.63|53.46|205
1733705400000|2024-12-09 00:50:00|53.79|53.62|53.37|53.2|53.79|53.62|53.37|53.2|120
1733705700000|2024-12-09 00:55:00|53.36|53.19|53.36|53.19|53.42|53.25|53.23|53.06|173
1733706000000|2024-12-09 01:00:00|53.34|53.17|53.36|53.19|53.46|53.29|53.28|53.11|215
1733706300000|2024-12-09 01:05:00|53.37|53.2|53.3|53.13|53.52|53.35|53.3|53.13|202
1733706600000|2024-12-09 01:10:00|53.31|53.14|53.08|52.91|53.31|53.14|53.08|52.91|157
1733706900000|2024-12-09 01:15:00|53.09|52.92|52.93|52.76|53.18|53.01|52.92|52.75|199
1733707200000|2024-12-09 01:20:00|52.92|52.75|53.05|52.88|53.08|52.91|52.92|52.75|212
1733707500000|2024-12-09 01:25:00|53.04|52.87|53.1|52.93|53.1|52.93|52.96|52.79|170
1733707800000|2024-12-09 01:30:00|53.09|52.92|53.19|53.02|53.23|53.06|53.06|52.89|136
1733708100000|2024-12-09 01:35:00|53.18|53.01|52.83|52.66|53.22|53.05|52.83|52.66|229
1733708400000|2024-12-09 01:40:00|52.84|52.67|52.89|52.72|52.98|52.81|52.73|52.56|308
1733708700000|2024-12-09 01:45:00|52.88|52.71|52.74|52.57|52.89|52.72|52.6|52.43|309
1733709000000|2024-12-09 01:50:00|52.73|52.56|52.68|52.51|52.74|52.57|52.57|52.4|181
1733709300000|2024-12-09 01:55:00|52.69|52.52|52.64|52.47|52.77|52.6|52.57|52.4|227
1733709600000|2024-12-09 02:00:00|52.66|52.49|52.59|52.42|52.73|52.56|52.54|52.37|232
1733709900000|2024-12-09 02:05:00|52.6|52.43|52.63|52.46|52.72|52.55|52.39|52.22|258
1733710200000|2024-12-09 02:10:00|52.64|52.47|52.63|52.46|52.75|52.58|52.61|52.44|175
1733710500000|2024-12-09 02:15:00|52.64|52.47|52.41|52.24|52.66|52.49|52.41|52.24|184
1733710800000|2024-12-09 02:20:00|52.42|52.25|52.36|52.19|52.5|52.33|52.35|52.18|155
1733711100000|2024-12-09 02:25:00|52.35|52.18|52.37|52.2|52.39|52.22|52.3|52.13|194
1733711400000|2024-12-09 02:30:00|52.38|52.21|52.44|52.27|52.49|52.32|52.34|52.17|205
1733711700000|2024-12-09 02:35:00|52.45|52.28|52.39|52.22|52.55|52.38|52.38|52.21|213
1733712000000|2024-12-09 02:40:00|52.4|52.23|52.3|52.13|52.45|52.28|52.25|52.08|210
1733712300000|2024-12-09 02:45:00|52.29|52.12|52.15|51.98|52.32|52.15|52.14|51.97|178
1733712600000|2024-12-09 02:50:00|52.14|51.97|52.34|52.17|52.36|52.19|52.13|51.96|186
1733712900000|2024-12-09 02:55:00|52.33|52.16|52.18|52.01|52.33|52.16|52.17|52|130
1733713200000|2024-12-09 03:00:00|52.17|52|52.29|52.12|52.31|52.14|52.17|52|156
1733713500000|2024-12-09 03:05:00|52.3|52.13|52.21|52.04|52.31|52.14|52.2|52.03|167
1733713800000|2024-12-09 03:10:00|52.2|52.03|52.33|52.16|52.36|52.19|52.19|52.02|165
1733714100000|2024-12-09 03:15:00|52.32|52.15|52.17|52|52.42|52.25|52.16|51.99|167
1733714400000|2024-12-09 03:20:00|52.16|51.99|51.97|51.8|52.18|52.01|51.94|51.77|111
1733715000000|2024-12-09 03:30:00|51.92|51.75|51.9|51.73|52.02|51.85|51.83|51.66|161
1733715300000|2024-12-09 03:35:00|51.89|51.72|51.74|51.57|51.93|51.76|51.71|51.54|192
1733715600000|2024-12-09 03:40:00|51.73|51.56|51.73|51.56|51.8|51.63|51.7|51.53|119
1733715900000|2024-12-09 03:45:00|51.74|51.57|51.52|51.35|51.77|51.6|51.47|51.3|304
1733716200000|2024-12-09 03:50:00|51.51|51.34|51.46|51.29|51.54|51.37|51.26|51.09|188
1733716500000|2024-12-09 03:55:00|51.47|51.3|51.84|51.67|51.86|51.69|51.46|51.29|199
1733716800000|2024-12-09 04:00:00|51.83|51.66|51.84|51.67|51.95|51.78|51.65|51.48|257
1733717100000|2024-12-09 04:05:00|51.83|51.66|51.79|51.62|51.93|51.76|51.76|51.59|235
1733717400000|2024-12-09 04:10:00|51.82|51.65|51.69|51.52|51.87|51.7|51.65|51.48|119
1733717700000|2024-12-09 04:15:00|51.7|51.53|51.53|51.36|51.79|51.62|51.52|51.35|190
1733718000000|2024-12-09 04:20:00|51.52|51.35|51.22|51.05|51.56|51.39|51.21|51.04|198
1733718300000|2024-12-09 04:25:00|51.23|51.06|51.49|51.32|51.5|51.33|51.14|50.97|235
1733718600000|2024-12-09 04:30:00|51.48|51.31|51.56|51.39|51.62|51.45|51.42|51.25|202
1733718900000|2024-12-09 04:35:00|51.57|51.4|51.56|51.39|51.6|51.43|51.49|51.32|178
1733719200000|2024-12-09 04:40:00|51.55|51.38|51.71|51.54|51.71|51.54|51.54|51.37|140
1733719500000|2024-12-09 04:45:00|51.7|51.53|51.66|51.49|51.72|51.55|51.63|51.46|166
1733719800000|2024-12-09 04:50:00|51.65|51.48|51.8|51.63|51.85|51.68|51.65|51.48|125
1733720100000|2024-12-09 04:55:00|51.79|51.62|52.04|51.87|52.04|51.87|51.78|51.61|124
1733720400000|2024-12-09 05:00:00|52.05|51.88|52.24|52.07|52.24|52.07|51.98|51.81|130
1733720700000|2024-12-09 05:05:00|52.23|52.06|52.29|52.12|52.34|52.17|52.18|52.01|95
1733721000000|2024-12-09 05:10:00|52.28|52.11|52.4|52.23|52.4|52.23|52.23|52.06|107
1733721300000|2024-12-09 05:15:00|52.39|52.22|52.54|52.37|52.54|52.37|52.31|52.14|111
1733721600000|2024-12-09 05:20:00|52.53|52.36|52.38|52.21|52.57|52.4|52.37|52.2|111
1733721900000|2024-12-09 05:25:00|52.39|52.22|52.38|52.21|52.45|52.28|52.31|52.14|76
1733722200000|2024-12-09 05:30:00|52.39|52.22|52.37|52.2|52.39|52.22|52.27|52.1|60
1733722500000|2024-12-09 05:35:00|52.36|52.19|52.37|52.2|52.41|52.24|52.28|52.11|82
1733722800000|2024-12-09 05:40:00|52.38|52.21|52.42|52.25|52.42|52.25|52.27|52.1|85
1733723100000|2024-12-09 05:45:00|52.43|52.26|52.5|52.33|52.56|52.39|52.36|52.19|118
1733723400000|2024-12-09 05:50:00|52.51|52.34|52.44|52.27|52.51|52.34|52.41|52.24|89
1733723700000|2024-12-09 05:55:00|52.43|52.26|52.4|52.23|52.43|52.26|52.33|52.16|81
1733724000000|2024-12-09 06:00:00|52.39|52.22|52.38|52.21|52.45|52.28|52.29|52.12|135
1733724300000|2024-12-09 06:05:00|52.37|52.2|52.14|51.97|52.39|52.22|52.14|51.97|135
1733724600000|2024-12-09 06:10:00|52.15|51.98|52.06|51.89|52.15|51.98|52.02|51.85|109
1733724900000|2024-12-09 06:15:00|52.05|51.88|51.92|51.75|52.12|51.95|51.89|51.72|158
1733725200000|2024-12-09 06:20:00|51.91|51.74|51.82|51.65|52.07|51.9|51.76|51.59|191
1733725500000|2024-12-09 06:25:00|51.81|51.64|51.6|51.43|51.82|51.65|51.6|51.43|140
1733725800000|2024-12-09 06:30:00|51.59|51.42|51.58|51.41|51.8|51.63|51.54|51.37|236
1733726100000|2024-12-09 06:35:00|51.57|51.4|51.7|51.53|51.81|51.64|51.48|51.31|223
1733726400000|2024-12-09 06:40:00|51.69|51.52|51.89|51.72|51.93|51.76|51.63|51.46|166
1733726700000|2024-12-09 06:45:00|51.88|51.71|51.9|51.73|51.95|51.78|51.79|51.62|148
1733727000000|2024-12-09 06:50:00|51.91|51.74|51.71|51.54|51.93|51.76|51.63|51.46|131
1733727300000|2024-12-09 06:55:00|51.7|51.53|51.57|51.4|51.74|51.57|51.56|51.39|81
1733727600000|2024-12-09 07:00:00|51.55|51.38|51.54|51.37|51.66|51.49|51.46|51.29|121
1733727900000|2024-12-09 07:05:00|51.53|51.36|51.24|51.07|51.56|51.39|51.24|51.07|172
1733728200000|2024-12-09 07:10:00|51.23|51.06|51.05|50.88|51.23|51.06|50.96|50.79|268
1733728500000|2024-12-09 07:15:00|51.06|50.89|50.7|50.53|51.13|50.96|50.68|50.51|268
1733728800000|2024-12-09 07:20:00|50.69|50.52|50.92|50.75|50.92|50.75|50.59|50.42|355
1733729100000|2024-12-09 07:25:00|50.93|50.76|50.68|50.51|51.05|50.88|50.61|50.44|315
1733729400000|2024-12-09 07:30:00|50.67|50.5|50.81|50.64|50.81|50.64|50.55|50.38|354
1733729700000|2024-12-09 07:35:00|50.8|50.63|51.19|51.02|51.23|51.06|50.66|50.49|271
1733730000000|2024-12-09 07:40:00|51.18|51.01|51.49|51.32|51.49|51.32|51.11|50.94|220
1733730300000|2024-12-09 07:45:00|51.5|51.33|51.64|51.47|51.68|51.51|51.37|51.2|226
1733730600000|2024-12-09 07:50:00|51.65|51.48|51.63|51.46|51.69|51.52|51.5|51.33|189
1733730900000|2024-12-09 07:55:00|51.62|51.45|51.52|51.35|51.7|51.53|51.5|51.33|167
1733731200000|2024-12-09 08:00:00|51.53|51.36|51.11|50.94|51.53|51.36|51.08|50.91|270
1733731500000|2024-12-09 08:05:00|51.1|50.93|51.09|50.92|51.16|50.99|50.91|50.74|274
1733731800000|2024-12-09 08:10:00|51.08|50.91|51.32|51.15|51.39|51.22|51.01|50.84|228
1733732100000|2024-12-09 08:15:00|51.34|51.17|51.31|51.14|51.37|51.2|51.21|51.04|315
1733732400000|2024-12-09 08:20:00|51.32|51.15|51.38|51.21|51.39|51.22|51.16|50.99|302
1733732700000|2024-12-09 08:25:00|51.37|51.2|51.07|50.9|51.39|51.22|50.98|50.81|224
1733733000000|2024-12-09 08:30:00|51.06|50.89|50.61|50.44|51.08|50.91|50.6|50.43|292
1733733300000|2024-12-09 08:35:00|50.62|50.45|50.81|50.64|50.82|50.65|50.43|50.26|373
1733733600000|2024-12-09 08:40:00|50.8|50.63|50.97|50.8|51.12|50.95|50.8|50.63|272
1733733900000|2024-12-09 08:45:00|50.96|50.79|50.64|50.47|51.01|50.84|50.64|50.47|359
1733734200000|2024-12-09 08:50:00|50.63|50.46|50.51|50.34|50.78|50.61|50.43|50.26|368
1733734500000|2024-12-09 08:55:00|50.5|50.33|50.43|50.26|50.52|50.35|50.3|50.13|348
1733734800000|2024-12-09 09:00:00|50.44|50.27|50.36|50.19|50.49|50.32|50.23|50.06|332
1733735100000|2024-12-09 09:05:00|50.35|50.18|50.42|50.25|50.63|50.46|50.35|50.18|288
1733735400000|2024-12-09 09:10:00|50.43|50.26|50.7|50.53|50.7|50.53|50.3|50.13|212
1733735700000|2024-12-09 09:15:00|50.69|50.52|50.24|50.07|50.69|50.52|50.22|50.05|323
1733736000000|2024-12-09 09:20:00|50.26|50.09|50.21|50.04|50.29|50.12|50.04|49.87|320
1733736300000|2024-12-09 09:25:00|50.2|50.03|49.89|49.72|50.22|50.05|49.86|49.69|376
1733736600000|2024-12-09 09:30:00|49.9|49.73|50.09|49.92|50.2|50.03|49.89|49.72|329
1733736900000|2024-12-09 09:35:00|50.08|49.91|49.83|49.66|50.09|49.92|49.75|49.58|339
1733737200000|2024-12-09 09:40:00|49.84|49.67|50.02|49.85|50.04|49.87|49.67|49.5|276
1733737500000|2024-12-09 09:45:00|50.01|49.84|50.38|50.21|50.43|50.26|50.01|49.84|233
1733737800000|2024-12-09 09:50:00|50.39|50.22|50.19|50.02|50.46|50.29|50.17|50|264
1733738100000|2024-12-09 09:55:00|50.2|50.03|50.14|49.97|50.31|50.14|50.03|49.86|148
1733738700000|2024-12-09 10:05:00|50.29|50.12|50.55|50.38|50.62|50.45|50.29|50.12|184
1733739000000|2024-12-09 10:10:00|50.54|50.37|50.35|50.18|50.54|50.37|50.27|50.1|151
1733739300000|2024-12-09 10:15:00|50.34|50.17|50.08|49.91|50.4|50.23|50.08|49.91|193
1733739600000|2024-12-09 10:20:00|50.07|49.9|49.99|49.82|50.08|49.91|49.93|49.76|214
1733739900000|2024-12-09 10:25:00|50|49.83|50.07|49.9|50.08|49.91|49.85|49.68|223
1733740200000|2024-12-09 10:30:00|50.08|49.91|50.15|49.98|50.3|50.13|50.04|49.87|228
1733740500000|2024-12-09 10:35:00|50.14|49.97|50.25|50.08|50.32|50.15|50.14|49.97|165
1733740800000|2024-12-09 10:40:00|50.26|50.09|50.25|50.08|50.32|50.15|50.23|50.06|181
1733741100000|2024-12-09 10:45:00|50.24|50.07|50.24|50.07|50.25|50.08|50.05|49.88|216
1733741400000|2024-12-09 10:50:00|50.25|50.08|50.46|50.29|50.48|50.31|50.25|50.08|124
1733741700000|2024-12-09 10:55:00|50.45|50.28|50.45|50.28|50.6|50.43|50.45|50.28|149
1733742000000|2024-12-09 11:00:00|50.43|50.26|50.1|49.93|50.45|50.28|50.1|49.93|158
1733742300000|2024-12-09 11:05:00|50.09|49.92|49.86|49.69|50.09|49.92|49.85|49.68|156
1733742600000|2024-12-09 11:10:00|49.85|49.68|49.96|49.79|49.99|49.82|49.81|49.64|175
1733742900000|2024-12-09 11:15:00|49.95|49.78|49.9|49.73|50.05|49.88|49.86|49.69|263
1733743200000|2024-12-09 11:20:00|49.91|49.74|49.66|49.49|50.01|49.84|49.66|49.49|237
1733743500000|2024-12-09 11:25:00|49.65|49.48|49.64|49.47|49.96|49.79|49.62|49.45|251
1733743800000|2024-12-09 11:30:00|49.63|49.46|49.79|49.62|49.87|49.7|49.49|49.32|295
1733744100000|2024-12-09 11:35:00|49.8|49.63|49.8|49.63|49.86|49.69|49.59|49.42|269
1733744400000|2024-12-09 11:40:00|49.79|49.62|49.63|49.46|49.8|49.63|49.52|49.35|258
1733744700000|2024-12-09 11:45:00|49.64|49.47|49.29|49.12|49.67|49.5|49.28|49.11|232
1733745000000|2024-12-09 11:50:00|49.28|49.11|49.47|49.3|49.64|49.47|49.2|49.03|332
1733745300000|2024-12-09 11:55:00|49.48|49.31|49.36|49.19|49.57|49.4|49.24|49.07|275
1733745600000|2024-12-09 12:00:00|49.35|49.18|49.45|49.28|49.46|49.29|49.05|48.88|376
1733745900000|2024-12-09 12:05:00|49.46|49.29|49.68|49.51|49.76|49.59|49.33|49.16|290
1733746200000|2024-12-09 12:10:00|49.67|49.5|49.56|49.39|49.75|49.58|49.55|49.38|290
1733746500000|2024-12-09 12:15:00|49.55|49.38|49.7|49.53|49.7|49.53|49.35|49.18|324
1733746800000|2024-12-09 12:20:00|49.71|49.54|49.73|49.56|49.82|49.65|49.66|49.49|253
1733747100000|2024-12-09 12:25:00|49.74|49.57|49.82|49.65|49.85|49.68|49.73|49.56|237
1733747400000|2024-12-09 12:30:00|49.81|49.64|49.62|49.45|49.82|49.65|49.58|49.41|278
1733747700000|2024-12-09 12:35:00|49.63|49.46|49.64|49.47|49.67|49.5|49.5|49.33|229
1733748000000|2024-12-09 12:40:00|49.65|49.48|49.6|49.43|49.74|49.57|49.56|49.39|209
1733748300000|2024-12-09 12:45:00|49.59|49.42|49.35|49.18|49.66|49.49|49.33|49.16|246
1733748600000|2024-12-09 12:50:00|49.36|49.19|49.64|49.47|49.66|49.49|49.29|49.12|242
1733748900000|2024-12-09 12:55:00|49.65|49.48|49.71|49.54|49.75|49.58|49.62|49.45|200
1733749200000|2024-12-09 13:00:00|49.7|49.53|49.45|49.28|49.75|49.58|49.43|49.26|234
1733749500000|2024-12-09 13:05:00|49.46|49.29|49.72|49.55|49.75|49.58|49.46|49.29|213
1733749800000|2024-12-09 13:10:00|49.71|49.54|49.92|49.75|49.92|49.75|49.71|49.54|200
1733750100000|2024-12-09 13:15:00|49.93|49.76|50.26|50.09|50.29|50.12|49.9|49.73|224
1733750400000|2024-12-09 13:20:00|50.25|50.08|50.34|50.17|50.44|50.27|50.2|50.03|247
1733750700000|2024-12-09 13:25:00|50.33|50.16|50.64|50.47|50.7|50.53|50.3|50.13|243
1733751000000|2024-12-09 13:30:00|50.63|50.46|50.76|50.59|50.77|50.6|50.53|50.36|306
1733751300000|2024-12-09 13:35:00|50.75|50.58|50.79|50.62|50.99|50.82|50.74|50.57|269
1733751600000|2024-12-09 13:40:00|50.8|50.63|50.76|50.59|50.9|50.73|50.67|50.5|226
1733751900000|2024-12-09 13:45:00|50.75|50.58|50.94|50.77|51.02|50.85|50.73|50.56|192
1733752200000|2024-12-09 13:50:00|50.93|50.76|50.62|50.45|50.93|50.76|50.54|50.37|190
1733752500000|2024-12-09 13:55:00|50.61|50.44|50.64|50.47|50.78|50.61|50.46|50.29|181
1733752800000|2024-12-09 14:00:00|50.65|50.48|50.45|50.28|50.68|50.51|50.38|50.21|194
1733753100000|2024-12-09 14:05:00|50.44|50.27|50.5|50.33|50.61|50.44|50.44|50.27|150
1733753400000|2024-12-09 14:10:00|50.51|50.34|50.43|50.26|50.57|50.4|50.36|50.19|156
1733753700000|2024-12-09 14:15:00|50.44|50.27|50.35|50.18|50.49|50.32|50.33|50.16|198
1733754000000|2024-12-09 14:20:00|50.36|50.19|50|49.83|50.37|50.2|49.98|49.81|221
1733754300000|2024-12-09 14:25:00|50.02|49.85|50.13|49.96|50.19|50.02|50.02|49.85|134
1733754600000|2024-12-09 14:30:00|50.14|49.97|50.04|49.87|50.33|50.16|50.03|49.86|293
1733754900000|2024-12-09 14:35:00|50.05|49.88|50.48|50.31|50.56|50.39|50.05|49.88|320
1733755200000|2024-12-09 14:40:00|50.49|50.32|50.46|50.29|50.57|50.4|50.38|50.21|227
1733755500000|2024-12-09 14:45:00|50.47|50.3|50.71|50.54|50.71|50.54|50.43|50.26|191
1733755800000|2024-12-09 14:50:00|50.72|50.55|50.85|50.68|50.9|50.73|50.72|50.55|176
1733756100000|2024-12-09 14:55:00|50.86|50.69|50.92|50.75|51.04|50.87|50.86|50.69|186
1733756400000|2024-12-09 15:00:00|50.93|50.76|50.87|50.7|51.08|50.91|50.87|50.7|200
1733756700000|2024-12-09 15:05:00|50.88|50.71|50.4|50.23|50.88|50.71|50.4|50.23|279
1733757000000|2024-12-09 15:10:00|50.39|50.22|50.24|50.07|50.41|50.24|50.19|50.02|188
1733757300000|2024-12-09 15:15:00|50.25|50.08|49.86|49.69|50.34|50.17|49.78|49.61|359
1733757600000|2024-12-09 15:20:00|49.87|49.7|49.86|49.69|49.99|49.82|49.8|49.63|413
1733757900000|2024-12-09 15:25:00|49.85|49.68|49.85|49.68|50.03|49.86|49.74|49.57|354
1733758200000|2024-12-09 15:30:00|49.86|49.69|49.79|49.62|50.06|49.89|49.7|49.53|311
1733758500000|2024-12-09 15:35:00|49.78|49.61|49.37|49.2|49.79|49.62|49.34|49.17|167
1733758800000|2024-12-09 15:40:00|49.35|49.18|49.44|49.27|49.44|49.27|49.28|49.11|97
1733759100000|2024-12-09 15:45:00|49.43|49.26|49.11|48.94|49.53|49.36|48.96|48.79|304
1733759400000|2024-12-09 15:50:00|49.1|48.93|49.07|48.9|49.14|48.97|48.91|48.74|265
1733759700000|2024-12-09 15:55:00|49.06|48.89|49.12|48.95|49.27|49.1|48.92|48.75|275
1733760000000|2024-12-09 16:00:00|49.11|48.94|49.08|48.91|49.18|49.01|48.87|48.7|338
1733760300000|2024-12-09 16:05:00|49.09|48.92|49.29|49.12|49.41|49.24|49.08|48.91|345
1733760600000|2024-12-09 16:10:00|49.28|49.11|49.64|49.47|49.69|49.52|49.24|49.07|242
1733760900000|2024-12-09 16:15:00|49.63|49.46|49.53|49.36|49.66|49.49|49.48|49.31|263
1733761200000|2024-12-09 16:20:00|49.54|49.37|49.59|49.42|49.69|49.52|49.38|49.21|251
1733761500000|2024-12-09 16:25:00|49.58|49.41|49.68|49.51|49.72|49.55|49.51|49.34|198
1733761800000|2024-12-09 16:30:00|49.69|49.52|49.65|49.48|49.79|49.62|49.47|49.3|225
1733762100000|2024-12-09 16:35:00|49.64|49.47|49.52|49.35|49.65|49.48|49.41|49.24|175
1733762400000|2024-12-09 16:40:00|49.53|49.36|49.65|49.48|49.65|49.48|49.52|49.35|148
1733762700000|2024-12-09 16:45:00|49.64|49.47|49.52|49.35|49.7|49.53|49.45|49.28|188
1733763000000|2024-12-09 16:50:00|49.51|49.34|49.59|49.42|49.83|49.66|49.41|49.24|237
1733763300000|2024-12-09 16:55:00|49.6|49.43|49.26|49.09|49.62|49.45|49.25|49.08|180
1733763600000|2024-12-09 17:00:00|49.25|49.08|49.34|49.17|49.42|49.25|49.12|48.95|236
1733763900000|2024-12-09 17:05:00|49.35|49.18|49.52|49.35|49.55|49.38|49.35|49.18|211
1733764200000|2024-12-09 17:10:00|49.55|49.38|49.52|49.35|49.56|49.39|49.51|49.34|215
1733764500000|2024-12-09 17:15:00|49.53|49.36|49.41|49.24|49.54|49.37|49.28|49.11|196
1733764800000|2024-12-09 17:20:00|49.4|49.23|49.32|49.15|49.47|49.3|49.3|49.13|195
1733765100000|2024-12-09 17:25:00|49.31|49.14|49.36|49.19|49.41|49.24|49.25|49.08|173
1733765400000|2024-12-09 17:30:00|49.35|49.18|49.18|49.01|49.4|49.23|49.18|49.01|197
1733765700000|2024-12-09 17:35:00|49.17|49|49.04|48.87|49.21|49.04|49.02|48.85|178
1733766000000|2024-12-09 17:40:00|49.05|48.88|49.16|48.99|49.19|49.02|49.02|48.85|202
1733766300000|2024-12-09 17:45:00|49.17|49|49.16|48.99|49.23|49.06|49.12|48.95|151
1733766600000|2024-12-09 17:50:00|49.17|49|49.18|49.01|49.33|49.16|49.14|48.97|175
1733766900000|2024-12-09 17:55:00|49.19|49.02|49.07|48.9|49.22|49.05|49.07|48.9|53
1733767200000|2024-12-09 18:00:00|49.09|48.92|49.14|48.97|49.16|48.99|49.01|48.84|111
1733767500000|2024-12-09 18:05:00|49.15|48.98|49.21|49.04|49.29|49.12|49.14|48.97|182
1733767800000|2024-12-09 18:10:00|49.2|49.03|49.23|49.06|49.29|49.12|49.2|49.03|111
1733768100000|2024-12-09 18:15:00|49.26|49.09|49.24|49.07|49.26|49.09|49.24|49.07|3
1733768400000|2024-12-09 18:20:00|49.25|49.08|49.45|49.28|49.45|49.28|49.24|49.07|151
1733768700000|2024-12-09 18:25:00|49.46|49.29|49.44|49.27|49.49|49.32|49.43|49.26|110
1733769000000|2024-12-09 18:30:00|49.45|49.28|49.33|49.16|49.47|49.3|49.33|49.16|110
1733769300000|2024-12-09 18:35:00|49.32|49.15|49.13|48.96|49.32|49.15|49.13|48.96|112
1733769600000|2024-12-09 18:40:00|49.14|48.97|49.17|49|49.17|49|49.11|48.94|91
1733769900000|2024-12-09 18:45:00|49.16|48.99|49.22|49.05|49.27|49.1|49.15|48.98|106
1733770200000|2024-12-09 18:50:00|49.21|49.04|49.28|49.11|49.3|49.13|49.2|49.03|92
1733770500000|2024-12-09 18:55:00|49.27|49.1|49.12|48.95|49.33|49.16|49.12|48.95|110
1733770800000|2024-12-09 19:00:00|49.11|48.94|48.99|48.82|49.11|48.94|48.91|48.74|199
1733771100000|2024-12-09 19:05:00|48.98|48.81|48.85|48.68|49.03|48.86|48.85|48.68|194
1733771400000|2024-12-09 19:10:00|48.86|48.69|48.86|48.69|48.89|48.72|48.83|48.66|116
1733771700000|2024-12-09 19:15:00|48.85|48.68|49|48.83|49.01|48.84|48.84|48.67|153
1733772000000|2024-12-09 19:20:00|49.01|48.84|49.1|48.93|49.18|49.01|49|48.83|143
1733772300000|2024-12-09 19:25:00|49.11|48.94|49.13|48.96|49.21|49.04|49.05|48.88|127
1733772600000|2024-12-09 19:30:00|49.14|48.97|49.11|48.94|49.18|49.01|49.03|48.86|159
1733772900000|2024-12-09 19:35:00|49.1|48.93|49.15|48.98|49.2|49.03|49.02|48.85|186
1733773200000|2024-12-09 19:40:00|49.16|48.99|49.22|49.05|49.22|49.05|49.08|48.91|111
1733773500000|2024-12-09 19:45:00|49.21|49.04|49.13|48.96|49.22|49.05|49.02|48.85|201
1733773800000|2024-12-09 19:50:00|49.14|48.97|48.89|48.72|49.24|49.07|48.89|48.72|205
1733774100000|2024-12-09 19:55:00|48.88|48.71|48.88|48.71|49.02|48.85|48.86|48.69|207
1733774400000|2024-12-09 20:00:00|48.87|48.7|48.96|48.79|48.96|48.79|48.61|48.44|258
1733774700000|2024-12-09 20:05:00|48.95|48.78|48.45|48.28|49.01|48.84|48.45|48.28|314
1733775000000|2024-12-09 20:10:00|48.46|48.29|48.36|48.19|48.48|48.31|48.33|48.16|260
1733775300000|2024-12-09 20:15:00|48.37|48.2|48.22|48.05|48.53|48.36|48.09|47.92|411
1733775600000|2024-12-09 20:20:00|48.2|48.03|47.82|47.65|48.3|48.13|47.8|47.63|289
1733775900000|2024-12-09 20:25:00|47.83|47.66|47.17|47|47.89|47.72|46.94|46.77|487
1733776200000|2024-12-09 20:30:00|47.18|47.01|47.49|47.32|47.72|47.55|47.17|47|359
1733776500000|2024-12-09 20:35:00|47.53|47.36|46.43|46.26|47.56|47.39|46.31|46.14|410
1733776800000|2024-12-09 20:40:00|46.45|46.28|46.75|46.58|46.99|46.82|46.44|46.27|409
1733777100000|2024-12-09 20:45:00|46.74|46.57|45.71|45.54|46.78|46.61|45.71|45.54|445
1733777400000|2024-12-09 20:50:00|45.74|45.57|46.11|45.94|46.4|46.23|45.65|45.48|556
1733777700000|2024-12-09 20:55:00|46.12|45.95|45.9|45.73|46.31|46.14|45.84|45.67|463
1733778000000|2024-12-09 21:00:00|45.89|45.72|40.94|40.77|45.95|45.78|40.47|40.3|724
1733778300000|2024-12-09 21:05:00|40.62|40.45|42.38|42.21|42.68|42.51|40.23|40.06|423
1733778600000|2024-12-09 21:10:00|43.5|43.33|44.83|44.66|44.9|44.73|43.5|43.33|212
1733778900000|2024-12-09 21:15:00|44.85|44.68|45.54|45.37|45.7|45.53|44.83|44.66|508
1733779200000|2024-12-09 21:20:00|45.55|45.38|45.75|45.58|45.88|45.71|45.13|44.96|522
1733779500000|2024-12-09 21:25:00|45.74|45.57|45.59|45.42|45.92|45.75|45.54|45.37|466
1733779800000|2024-12-09 21:30:00|45.58|45.41|46.05|45.88|46.05|45.88|45.49|45.32|410
1733780100000|2024-12-09 21:35:00|46.08|45.91|46.17|46|46.35|46.18|45.91|45.74|409
1733780400000|2024-12-09 21:40:00|46.16|45.99|45.83|45.66|46.22|46.05|45.79|45.62|293
1733780700000|2024-12-09 21:45:00|45.82|45.65|45.2|45.03|45.87|45.7|45.17|45|284
1733781000000|2024-12-09 21:50:00|45.21|45.04|45.39|45.22|45.41|45.24|45.01|44.84|340
1733781300000|2024-12-09 21:55:00|45.4|45.23|45|44.83|45.65|45.48|45|44.83|312
1733781600000|2024-12-09 22:00:00|44.99|44.82|44.52|44.35|45.19|45.02|44.52|44.35|454
1733781900000|2024-12-09 22:05:00|44.51|44.34|43.98|43.81|44.51|44.34|43.62|43.45|768
1733782200000|2024-12-09 22:10:00|43.99|43.82|43.71|43.54|44.29|44.12|43.58|43.41|561
1733782500000|2024-12-09 22:15:00|43.72|43.55|43.29|43.12|43.86|43.69|43.21|43.04|471
1733782800000|2024-12-09 22:20:00|43.3|43.13|42.95|42.78|43.44|43.27|41.29|41.12|590
1733783100000|2024-12-09 22:25:00|42.96|42.79|44.02|43.85|44.04|43.87|42.94|42.77|465
1733783400000|2024-12-09 22:30:00|44.04|43.87|44.49|44.32|44.68|44.51|43.97|43.8|370
1733783700000|2024-12-09 22:35:00|44.48|44.31|43.93|43.76|44.48|44.31|43.77|43.6|433
1733784000000|2024-12-09 22:40:00|43.91|43.74|43.98|43.81|44.18|44.01|43.73|43.56|265
1733784300000|2024-12-09 22:45:00|43.99|43.82|44.78|44.61|44.78|44.61|43.99|43.82|223
1733784600000|2024-12-09 22:50:00|44.79|44.62|44.75|44.58|44.82|44.65|44.52|44.35|179
1733784900000|2024-12-09 22:55:00|44.76|44.59|44.79|44.62|44.91|44.74|44.74|44.57|251
1733785200000|2024-12-09 23:00:00|44.78|44.61|44.27|44.1|44.78|44.61|44.22|44.05|359
1733785500000|2024-12-09 23:05:00|44.28|44.11|44.78|44.61|44.84|44.67|44.23|44.06|345
1733785800000|2024-12-09 23:10:00|44.77|44.6|44.92|44.75|45.06|44.89|44.73|44.56|262
1733786100000|2024-12-09 23:15:00|44.93|44.76|45.12|44.95|45.23|45.06|44.83|44.66|277
1733786400000|2024-12-09 23:20:00|45.11|44.94|45.12|44.95|45.16|44.99|44.95|44.78|204
1733786700000|2024-12-09 23:25:00|45.11|44.94|45.5|45.33|45.5|45.33|45.03|44.86|177
1733787000000|2024-12-09 23:30:00|45.5|45.33|45.32|45.15|45.57|45.4|45.27|45.1|342
1733787300000|2024-12-09 23:35:00|45.3|45.13|45.25|45.08|45.3|45.13|45.15|44.98|281
1733787600000|2024-12-09 23:40:00|45.24|45.07|45.52|45.35|45.59|45.42|45.21|45.04|248
1733787900000|2024-12-09 23:45:00|45.51|45.34|45.26|45.09|45.61|45.44|45.2|45.03|279
1733788200000|2024-12-09 23:50:00|45.25|45.08|45.19|45.02|45.31|45.14|45.05|44.88|281
1733788500000|2024-12-09 23:55:00|45.2|45.03|45.14|44.97|45.4|45.23|45.13|44.96|305
1733788800000|2024-12-10 00:00:00|45.13|44.96|44.61|44.44|45.17|45|44.59|44.42|391
1733789100000|2024-12-10 00:05:00|44.62|44.45|44.52|44.35|44.79|44.62|44.49|44.32|360
1733789400000|2024-12-10 00:10:00|44.51|44.34|44.88|44.71|44.88|44.71|44.29|44.12|297
1733789700000|2024-12-10 00:15:00|44.89|44.72|45.14|44.97|45.27|45.1|44.71|44.54|391
1733790000000|2024-12-10 00:20:00|45.15|44.98|45.41|45.24|45.43|45.26|45.01|44.84|384
1733790300000|2024-12-10 00:25:00|45.4|45.23|45.64|45.47|45.65|45.48|45.38|45.21|304
1733790600000|2024-12-10 00:30:00|45.63|45.46|46.04|45.87|46.04|45.87|45.56|45.39|300
1733790900000|2024-12-10 00:35:00|46.06|45.89|45.93|45.76|46.2|46.03|45.92|45.75|313
1733791200000|2024-12-10 00:40:00|45.92|45.75|45.68|45.51|45.94|45.77|45.61|45.44|277
1733791500000|2024-12-10 00:45:00|45.67|45.5|45.74|45.57|45.88|45.71|45.63|45.46|327
1733791800000|2024-12-10 00:50:00|45.76|45.59|45.59|45.42|45.76|45.59|45.48|45.31|301
1733792100000|2024-12-10 00:55:00|45.58|45.41|45.73|45.56|45.73|45.56|45.42|45.25|271
1733792400000|2024-12-10 01:00:00|45.76|45.59|45.75|45.58|45.94|45.77|45.7|45.53|321
1733792700000|2024-12-10 01:05:00|45.74|45.57|45.81|45.64|45.97|45.8|45.71|45.54|338
1733793000000|2024-12-10 01:10:00|45.8|45.63|45.42|45.25|45.83|45.66|45.41|45.24|301
1733793300000|2024-12-10 01:15:00|45.41|45.24|45.44|45.27|45.71|45.54|45.41|45.24|341
1733793600000|2024-12-10 01:20:00|45.46|45.29|45.57|45.4|45.63|45.46|45.41|45.24|364
1733793900000|2024-12-10 01:25:00|45.58|45.41|45.37|45.2|45.6|45.43|45.34|45.17|360
1733794200000|2024-12-10 01:30:00|45.36|45.19|45|44.83|45.45|45.28|45|44.83|299
1733794500000|2024-12-10 01:35:00|44.99|44.82|45.01|44.84|45.2|45.03|44.93|44.76|306
1733794800000|2024-12-10 01:40:00|45|44.83|45.48|45.31|45.53|45.36|45|44.83|335
1733795100000|2024-12-10 01:45:00|45.47|45.3|45.66|45.49|45.82|45.65|45.47|45.3|302
1733795400000|2024-12-10 01:50:00|45.67|45.5|45.75|45.58|45.83|45.66|45.64|45.47|306
1733795700000|2024-12-10 01:55:00|45.77|45.6|45.79|45.62|45.86|45.69|45.66|45.49|252
1733796000000|2024-12-10 02:00:00|45.78|45.61|45.58|45.41|45.78|45.61|45.5|45.33|324
1733796300000|2024-12-10 02:05:00|45.57|45.4|45.18|45.01|45.6|45.43|45.17|45|295
1733796600000|2024-12-10 02:10:00|45.17|45|45.36|45.19|45.41|45.24|45.13|44.96|316
1733796900000|2024-12-10 02:15:00|45.37|45.2|45.11|44.94|45.54|45.37|45.11|44.94|340
1733797200000|2024-12-10 02:20:00|45.1|44.93|44.91|44.74|45.21|45.04|44.91|44.74|270
1733797500000|2024-12-10 02:25:00|44.89|44.72|44.78|44.61|44.94|44.77|44.75|44.58|308
1733797800000|2024-12-10 02:30:00|44.79|44.62|44.64|44.47|44.83|44.66|44.53|44.36|333
1733798100000|2024-12-10 02:35:00|44.66|44.49|44.68|44.51|44.82|44.65|44.59|44.42|287
1733798400000|2024-12-10 02:40:00|44.67|44.5|44.97|44.8|44.97|44.8|44.67|44.5|244
1733798700000|2024-12-10 02:45:00|44.96|44.79|44.92|44.75|45.08|44.91|44.89|44.72|216
1733799000000|2024-12-10 02:50:00|44.91|44.74|44.45|44.28|44.93|44.76|44.45|44.28|295
1733799300000|2024-12-10 02:55:00|44.46|44.29|44.15|43.98|44.56|44.39|44.15|43.98|311
1733799600000|2024-12-10 03:00:00|44.16|43.99|44.33|44.16|44.53|44.36|44.11|43.94|431
1733799900000|2024-12-10 03:05:00|44.32|44.15|43.66|43.49|44.37|44.2|43.64|43.47|323
1733800200000|2024-12-10 03:10:00|43.67|43.5|43.02|42.85|43.84|43.67|43.02|42.85|345
1733800500000|2024-12-10 03:15:00|43.03|42.86|43.08|42.91|43.57|43.4|43.02|42.85|489
1733800800000|2024-12-10 03:20:00|43.07|42.9|42.59|42.42|43.11|42.94|42.58|42.41|438
1733801100000|2024-12-10 03:25:00|42.61|42.44|42.89|42.72|42.92|42.75|42.41|42.24|380
1733801400000|2024-12-10 03:30:00|42.9|42.73|43.42|43.25|43.42|43.25|42.86|42.69|375
1733801700000|2024-12-10 03:35:00|43.44|43.27|43.38|43.21|43.45|43.28|43.14|42.97|421
1733802000000|2024-12-10 03:40:00|43.39|43.22|43.88|43.71|43.88|43.71|43.39|43.22|342
1733802300000|2024-12-10 03:45:00|43.87|43.7|43.98|43.81|44.09|43.92|43.7|43.53|302
1733802600000|2024-12-10 03:50:00|43.97|43.8|44.2|44.03|44.22|44.05|43.93|43.76|129
1733802900000|2024-12-10 03:55:00|44.21|44.04|44.19|44.02|44.24|44.07|43.92|43.75|227
1733803200000|2024-12-10 04:00:00|44.2|44.03|43.75|43.58|44.2|44.03|43.71|43.54|321
1733803500000|2024-12-10 04:05:00|43.74|43.57|43.84|43.67|43.86|43.69|43.64|43.47|263
1733803800000|2024-12-10 04:10:00|43.83|43.66|43.52|43.35|43.83|43.66|43.43|43.26|257
1733804100000|2024-12-10 04:15:00|43.51|43.34|43.39|43.22|43.51|43.34|43.14|42.97|317
1733804400000|2024-12-10 04:20:00|43.41|43.24|43.7|43.53|43.85|43.68|43.33|43.16|349
1733804700000|2024-12-10 04:25:00|43.69|43.52|43.84|43.67|43.89|43.72|43.69|43.52|218
1733805000000|2024-12-10 04:30:00|43.85|43.68|44.04|43.87|44.16|43.99|43.76|43.59|248
1733805300000|2024-12-10 04:35:00|44.03|43.86|44.41|44.24|44.44|44.27|44.03|43.86|165
1733805600000|2024-12-10 04:40:00|44.42|44.25|44.63|44.46|44.66|44.49|44.39|44.22|121
1733805900000|2024-12-10 04:45:00|44.64|44.47|44.26|44.09|44.64|44.47|44.16|43.99|308
1733806200000|2024-12-10 04:50:00|44.25|44.08|44.7|44.53|44.75|44.58|44.16|43.99|348
1733806500000|2024-12-10 04:55:00|44.69|44.52|44.9|44.73|44.93|44.76|44.65|44.48|222
1733806800000|2024-12-10 05:00:00|44.91|44.74|45.22|45.05|45.32|45.15|44.68|44.51|284
1733807100000|2024-12-10 05:05:00|45.21|45.04|45.25|45.08|45.37|45.2|45.18|45.01|270
1733807400000|2024-12-10 05:10:00|45.24|45.07|45.35|45.18|45.42|45.25|45.14|44.97|249
1733807700000|2024-12-10 05:15:00|45.34|45.17|45.12|44.95|45.4|45.23|45.11|44.94|182
1733808000000|2024-12-10 05:20:00|45.13|44.96|45.15|44.98|45.23|45.06|45.04|44.87|182
1733808300000|2024-12-10 05:25:00|45.14|44.97|44.98|44.81|45.15|44.98|44.93|44.76|207
1733808600000|2024-12-10 05:30:00|44.97|44.8|44.96|44.79|45.15|44.98|44.92|44.75|200
1733808900000|2024-12-10 05:35:00|44.97|44.8|44.85|44.68|45.14|44.97|44.84|44.67|256
1733809200000|2024-12-10 05:40:00|44.84|44.67|44.66|44.49|44.85|44.68|44.57|44.4|212
1733809500000|2024-12-10 05:45:00|44.67|44.5|44.91|44.74|44.97|44.8|44.54|44.37|293
1733809800000|2024-12-10 05:50:00|44.92|44.75|45.13|44.96|45.13|44.96|44.92|44.75|235
1733810100000|2024-12-10 05:55:00|45.12|44.95|45.13|44.96|45.16|44.99|44.99|44.82|154
1733810400000|2024-12-10 06:00:00|45.12|44.95|44.89|44.72|45.21|45.04|44.86|44.69|254
1733810700000|2024-12-10 06:05:00|44.9|44.73|45.31|45.14|45.31|45.14|44.89|44.72|242
1733811000000|2024-12-10 06:10:00|45.32|45.15|45.4|45.23|45.45|45.28|45.27|45.1|155
1733811300000|2024-12-10 06:15:00|45.41|45.24|45.35|45.18|45.43|45.26|45.26|45.09|197
1733811600000|2024-12-10 06:20:00|45.36|45.19|45.3|45.13|45.49|45.32|45.19|45.02|298
1733811900000|2024-12-10 06:25:00|45.31|45.14|45.51|45.34|45.54|45.37|45.31|45.14|247
1733812200000|2024-12-10 06:30:00|45.52|45.35|45.61|45.44|45.62|45.45|45.51|45.34|118
1733812500000|2024-12-10 06:35:00|45.66|45.49|45.69|45.52|45.87|45.7|45.66|45.49|115
1733812800000|2024-12-10 06:40:00|45.7|45.53|45.62|45.45|45.76|45.59|45.52|45.35|206
1733813100000|2024-12-10 06:45:00|45.61|45.44|45.72|45.55|45.82|45.65|45.54|45.37|297
1733813400000|2024-12-10 06:50:00|45.71|45.54|45.66|45.49|45.75|45.58|45.63|45.46|238
1733813700000|2024-12-10 06:55:00|45.67|45.5|45.69|45.52|45.73|45.56|45.63|45.46|185
1733814000000|2024-12-10 07:00:00|45.68|45.51|45.53|45.36|45.71|45.54|45.45|45.28|207
1733814300000|2024-12-10 07:05:00|45.52|45.35|45.39|45.22|45.59|45.42|45.37|45.2|224
1733814600000|2024-12-10 07:10:00|45.4|45.23|45.24|45.07|45.43|45.26|45.23|45.06|175
1733814900000|2024-12-10 07:15:00|45.23|45.06|45.33|45.16|45.38|45.21|45.21|45.04|213
1733815200000|2024-12-10 07:20:00|45.34|45.17|45.42|45.25|45.46|45.29|45.31|45.14|241
1733815500000|2024-12-10 07:25:00|45.41|45.24|45.34|45.17|45.5|45.33|45.33|45.16|186
1733815800000|2024-12-10 07:30:00|45.35|45.18|45.25|45.08|45.43|45.26|45.25|45.08|316
1733816100000|2024-12-10 07:35:00|45.24|45.07|45.06|44.89|45.26|45.09|45.05|44.88|176
1733816400000|2024-12-10 07:40:00|45.05|44.88|45.3|45.13|45.31|45.14|45.05|44.88|198
1733816700000|2024-12-10 07:45:00|45.31|45.14|45.34|45.17|45.45|45.28|45.3|45.13|147
1733817000000|2024-12-10 07:50:00|45.33|45.16|45.35|45.18|45.45|45.28|45.27|45.1|92
1733817300000|2024-12-10 07:55:00|45.34|45.17|45.41|45.24|45.42|45.25|45.3|45.13|56
1733817600000|2024-12-10 08:00:00|45.4|45.23|45.12|44.95|45.4|45.23|45|44.83|246
1733817900000|2024-12-10 08:05:00|45.15|44.98|45.03|44.86|45.32|45.15|45|44.83|246
1733818200000|2024-12-10 08:10:00|45.04|44.87|44.9|44.73|45.07|44.9|44.84|44.67|195
1733818500000|2024-12-10 08:15:00|44.91|44.74|44.98|44.81|45.12|44.95|44.91|44.74|244
1733818800000|2024-12-10 08:20:00|44.97|44.8|45.21|45.04|45.29|45.12|44.88|44.71|267
1733819100000|2024-12-10 08:25:00|45.22|45.05|45.3|45.13|45.51|45.34|45.21|45.04|248
1733819400000|2024-12-10 08:30:00|45.31|45.14|45.29|45.12|45.42|45.25|45.23|45.06|217
1733819700000|2024-12-10 08:35:00|45.28|45.11|45.25|45.08|45.37|45.2|45.14|44.97|276
1733820000000|2024-12-10 08:40:00|45.24|45.07|45.23|45.06|45.26|45.09|45.07|44.9|278
1733820300000|2024-12-10 08:45:00|45.24|45.07|45.56|45.39|45.6|45.43|45.23|45.06|230
1733820600000|2024-12-10 08:50:00|45.55|45.38|45.57|45.4|45.64|45.47|45.4|45.23|199
1733820900000|2024-12-10 08:55:00|45.56|45.39|45.49|45.32|45.59|45.42|45.45|45.28|138
1733821200000|2024-12-10 09:00:00|45.48|45.31|45.57|45.4|45.62|45.45|45.45|45.28|219
1733821500000|2024-12-10 09:05:00|45.55|45.38|45.64|45.47|45.8|45.63|45.55|45.38|255
1733821800000|2024-12-10 09:10:00|45.63|45.46|46.07|45.9|46.07|45.9|45.63|45.46|201
1733822100000|2024-12-10 09:15:00|46.06|45.89|45.89|45.72|46.07|45.9|45.82|45.65|267
1733822400000|2024-12-10 09:20:00|45.88|45.71|45.85|45.68|46.07|45.9|45.84|45.67|227
1733822700000|2024-12-10 09:25:00|45.84|45.67|45.72|45.55|45.94|45.77|45.7|45.53|229
1733823000000|2024-12-10 09:30:00|45.71|45.54|45.79|45.62|45.87|45.7|45.64|45.47|261
1733823300000|2024-12-10 09:35:00|45.78|45.61|45.76|45.59|45.97|45.8|45.72|45.55|234
1733823600000|2024-12-10 09:40:00|45.75|45.58|45.48|45.31|45.77|45.6|45.47|45.3|200
1733823900000|2024-12-10 09:45:00|45.47|45.3|45.49|45.32|45.55|45.38|45.41|45.24|237
1733824200000|2024-12-10 09:50:00|45.48|45.31|45.6|45.43|45.64|45.47|45.48|45.31|201
1733824500000|2024-12-10 09:55:00|45.59|45.42|45.86|45.69|45.86|45.69|45.59|45.42|203
1733824800000|2024-12-10 10:00:00|45.85|45.68|45.92|45.75|46.11|45.94|45.83|45.66|217
1733825100000|2024-12-10 10:05:00|45.93|45.76|46.03|45.86|46.1|45.93|45.86|45.69|220
1733825400000|2024-12-10 10:10:00|46.04|45.87|46.33|46.16|46.33|46.16|45.99|45.82|198
1733825700000|2024-12-10 10:15:00|46.32|46.15|46.15|45.98|46.43|46.26|46.07|45.9|227
1733826000000|2024-12-10 10:20:00|46.16|45.99|45.98|45.81|46.21|46.04|45.92|45.75|176
1733826300000|2024-12-10 10:25:00|45.99|45.82|45.9|45.73|46.06|45.89|45.88|45.71|178
1733826600000|2024-12-10 10:30:00|45.89|45.72|46.24|46.07|46.25|46.08|45.89|45.72|208
1733826900000|2024-12-10 10:35:00|46.25|46.08|46.35|46.18|46.35|46.18|46.18|46.01|155
1733827200000|2024-12-10 10:40:00|46.34|46.17|46.33|46.16|46.37|46.2|46.24|46.07|133
1733827500000|2024-12-10 10:45:00|46.32|46.15|46.49|46.32|46.49|46.32|46.29|46.12|145
1733827800000|2024-12-10 10:50:00|46.48|46.31|46.27|46.1|46.48|46.31|46.27|46.1|148
1733828100000|2024-12-10 10:55:00|46.26|46.09|46.35|46.18|46.35|46.18|46.22|46.05|88
1733828400000|2024-12-10 11:00:00|46.34|46.17|46.39|46.22|46.4|46.23|46.23|46.06|148
1733828700000|2024-12-10 11:05:00|46.38|46.21|46.36|46.19|46.44|46.27|46.21|46.04|190
1733829000000|2024-12-10 11:10:00|46.35|46.18|46.19|46.02|46.35|46.18|46.14|45.97|217
1733829300000|2024-12-10 11:15:00|46.18|46.01|46.1|45.93|46.19|46.02|45.99|45.82|224
1733829600000|2024-12-10 11:20:00|46.11|45.94|46.3|46.13|46.3|46.13|46.1|45.93|200
1733829900000|2024-12-10 11:25:00|46.31|46.14|46.47|46.3|46.58|46.41|46.3|46.13|130
1733830200000|2024-12-10 11:30:00|46.48|46.31|46.14|45.97|46.49|46.32|46.13|45.96|186
1733830500000|2024-12-10 11:35:00|46.15|45.98|45.94|45.77|46.21|46.04|45.94|45.77|171
1733830800000|2024-12-10 11:40:00|45.96|45.79|45.84|45.67|46.03|45.86|45.76|45.59|209
1733831100000|2024-12-10 11:45:00|45.85|45.68|46.02|45.85|46.02|45.85|45.77|45.6|276
1733831400000|2024-12-10 11:50:00|46.03|45.86|46.13|45.96|46.23|46.06|45.97|45.8|235
1733831700000|2024-12-10 11:55:00|46.14|45.97|45.91|45.74|46.14|45.97|45.91|45.74|202
1733832000000|2024-12-10 12:00:00|45.92|45.75|45.79|45.62|46.08|45.91|45.78|45.61|255
1733832300000|2024-12-10 12:05:00|45.78|45.61|45.64|45.47|45.83|45.66|45.63|45.46|166
1733832600000|2024-12-10 12:10:00|45.65|45.48|45.49|45.32|45.68|45.51|45.43|45.26|156
1733832900000|2024-12-10 12:15:00|45.5|45.33|45.38|45.21|45.51|45.34|45.24|45.07|231
1733833200000|2024-12-10 12:20:00|45.39|45.22|45.05|44.88|45.39|45.22|45.05|44.88|249
1733833500000|2024-12-10 12:25:00|45.06|44.89|44.93|44.76|45.13|44.96|44.9|44.73|243
1733833800000|2024-12-10 12:30:00|44.92|44.75|44.63|44.46|45.18|45.01|44.63|44.46|390
1733834100000|2024-12-10 12:35:00|44.65|44.48|44.69|44.52|44.78|44.61|44.44|44.27|345
1733834400000|2024-12-10 12:40:00|44.7|44.53|44.41|44.24|44.91|44.74|44.37|44.2|405
1733834700000|2024-12-10 12:45:00|44.4|44.23|44.42|44.25|44.54|44.37|44.28|44.11|409
1733835000000|2024-12-10 12:50:00|44.41|44.24|44.27|44.1|44.45|44.28|44.05|43.88|360
1733835300000|2024-12-10 12:55:00|44.26|44.09|44.12|43.95|44.34|44.17|43.94|43.77|357
1733835600000|2024-12-10 13:00:00|44.11|43.94|44.62|44.45|44.68|44.51|44.07|43.9|335
1733835900000|2024-12-10 13:05:00|44.61|44.44|44.72|44.55|44.72|44.55|44.26|44.09|449
1733836200000|2024-12-10 13:10:00|44.71|44.54|44.79|44.62|45|44.83|44.6|44.43|311
1733836500000|2024-12-10 13:15:00|44.8|44.63|44.8|44.63|44.86|44.69|44.49|44.32|418
1733836800000|2024-12-10 13:20:00|44.79|44.62|44.74|44.57|44.8|44.63|44.6|44.43|403
1733837100000|2024-12-10 13:25:00|44.73|44.56|44.35|44.18|44.73|44.56|44.31|44.14|398
1733837400000|2024-12-10 13:30:00|44.36|44.19|44.61|44.44|44.68|44.51|44.36|44.19|395
1733837700000|2024-12-10 13:35:00|44.6|44.43|44.87|44.7|44.99|44.82|44.59|44.42|361
1733838000000|2024-12-10 13:40:00|44.88|44.71|45.02|44.85|45.05|44.88|44.73|44.56|287
1733838300000|2024-12-10 13:45:00|45.03|44.86|45.08|44.91|45.2|45.03|44.87|44.7|320
1733838600000|2024-12-10 13:50:00|45.09|44.92|44.88|44.71|45.14|44.97|44.85|44.68|329
1733838900000|2024-12-10 13:55:00|44.87|44.7|44.8|44.63|44.96|44.79|44.75|44.58|334
1733839200000|2024-12-10 14:00:00|44.81|44.64|45.39|45.22|45.39|45.22|44.75|44.58|373
1733839500000|2024-12-10 14:05:00|45.4|45.23|45.46|45.29|45.67|45.5|45.28|45.11|341
1733839800000|2024-12-10 14:10:00|45.47|45.3|45.26|45.09|45.53|45.36|45.09|44.92|340
1733840100000|2024-12-10 14:15:00|45.25|45.08|45.47|45.3|45.52|45.35|45.19|45.02|370
1733840400000|2024-12-10 14:20:00|45.45|45.28|45.39|45.22|45.53|45.36|45.37|45.2|317
1733840700000|2024-12-10 14:25:00|45.38|45.21|45.57|45.4|45.57|45.4|45.34|45.17|307
1733841000000|2024-12-10 14:30:00|45.56|45.39|45.19|45.02|45.78|45.61|45.19|45.02|435
1733841300000|2024-12-10 14:35:00|45.18|45.01|45.05|44.88|45.27|45.1|44.94|44.77|164
1733841900000|2024-12-10 14:45:00|45.16|44.99|45.64|45.47|45.69|45.52|45.16|44.99|313
1733842200000|2024-12-10 14:50:00|45.66|45.49|45.21|45.04|45.7|45.53|45.09|44.92|388
1733842500000|2024-12-10 14:55:00|45.2|45.03|45.01|44.84|45.24|45.07|44.78|44.61|417
1733842800000|2024-12-10 15:00:00|45|44.83|44.92|44.75|45.18|45.01|44.79|44.62|413
1733843100000|2024-12-10 15:05:00|44.91|44.74|45.04|44.87|45.28|45.11|44.79|44.62|401
1733843400000|2024-12-10 15:10:00|45.03|44.86|44.8|44.63|45.2|45.03|44.8|44.63|394
1733843700000|2024-12-10 15:15:00|44.81|44.64|44.5|44.33|44.87|44.7|44.47|44.3|408
1733844000000|2024-12-10 15:20:00|44.49|44.32|44.15|43.98|44.51|44.34|44.14|43.97|355
1733844300000|2024-12-10 15:25:00|44.14|43.97|43.75|43.58|44.14|43.97|43.75|43.58|350
1733844600000|2024-12-10 15:30:00|43.74|43.57|43.97|43.8|44.18|44.01|43.62|43.45|489
1733844900000|2024-12-10 15:35:00|43.98|43.81|43.45|43.28|44.03|43.86|43.39|43.22|428
1733845200000|2024-12-10 15:40:00|43.44|43.27|43.36|43.19|43.6|43.43|42.93|42.76|512
1733845500000|2024-12-10 15:45:00|43.35|43.18|42.95|42.78|43.68|43.51|42.92|42.75|516
1733845800000|2024-12-10 15:50:00|42.94|42.77|42.77|42.6|43.03|42.86|42.71|42.54|464
1733846100000|2024-12-10 15:55:00|42.78|42.61|42.52|42.35|42.94|42.77|42.49|42.32|456
1733846400000|2024-12-10 16:00:00|42.51|42.34|42.68|42.51|42.97|42.8|42.24|42.07|504
1733846700000|2024-12-10 16:05:00|42.66|42.49|42.01|41.84|42.77|42.6|41.98|41.81|504
1733847000000|2024-12-10 16:10:00|42|41.83|42.51|42.34|42.73|42.56|41.93|41.76|477
1733847300000|2024-12-10 16:15:00|42.5|42.33|42.61|42.44|42.62|42.45|42.25|42.08|459
1733847600000|2024-12-10 16:20:00|42.62|42.45|42.89|42.72|43|42.83|42.55|42.38|377
1733847900000|2024-12-10 16:25:00|42.9|42.73|42.62|42.45|43.04|42.87|42.62|42.45|367
1733848200000|2024-12-10 16:30:00|42.61|42.44|42.26|42.09|42.64|42.47|42.21|42.04|407
1733848500000|2024-12-10 16:35:00|42.27|42.1|42.06|41.89|42.34|42.17|41.94|41.77|389
1733848800000|2024-12-10 16:40:00|42.07|41.9|41.86|41.69|42.08|41.91|41.74|41.57|420
1733849100000|2024-12-10 16:45:00|41.85|41.68|42.62|42.45|42.68|42.51|41.77|41.6|461
1733849400000|2024-12-10 16:50:00|42.61|42.44|43.24|43.07|43.32|43.15|42.56|42.39|436
1733849700000|2024-12-10 16:55:00|43.23|43.06|43.44|43.27|43.58|43.41|43.19|43.02|375
1733850000000|2024-12-10 17:00:00|43.45|43.28|42.97|42.8|43.46|43.29|42.74|42.57|463
1733850300000|2024-12-10 17:05:00|42.98|42.81|42.8|42.63|42.99|42.82|42.53|42.36|439
1733850600000|2024-12-10 17:10:00|42.79|42.62|43.13|42.96|43.37|43.2|42.71|42.54|356
1733850900000|2024-12-10 17:15:00|43.14|42.97|42.86|42.69|43.14|42.97|42.66|42.49|386
1733851200000|2024-12-10 17:20:00|42.87|42.7|42.61|42.44|42.94|42.77|42.53|42.36|386
1733851500000|2024-12-10 17:25:00|42.6|42.43|42.18|42.01|42.71|42.54|42.12|41.95|340
1733851800000|2024-12-10 17:30:00|42.17|42|42.31|42.14|42.43|42.26|42.15|41.98|375
1733852100000|2024-12-10 17:35:00|42.32|42.15|42.14|41.97|42.44|42.27|42.01|41.84|365
1733852400000|2024-12-10 17:40:00|42.15|41.98|42.11|41.94|42.21|42.04|41.88|41.71|365
1733852700000|2024-12-10 17:45:00|42.12|41.95|42.49|42.32|42.61|42.44|42.06|41.89|399
1733853000000|2024-12-10 17:50:00|42.5|42.33|42|41.83|42.51|42.34|41.98|41.81|386
1733853300000|2024-12-10 17:55:00|42.01|41.84|41.65|41.48|42.02|41.85|41.64|41.47|439
1733853600000|2024-12-10 18:00:00|41.66|41.49|41.88|41.71|41.96|41.79|41.48|41.31|421
1733853900000|2024-12-10 18:05:00|41.87|41.7|41.54|41.37|42.12|41.95|41.44|41.27|395
1733854200000|2024-12-10 18:10:00|41.55|41.38|41.84|41.67|41.87|41.7|41.44|41.27|397
1733854500000|2024-12-10 18:15:00|41.83|41.66|42.55|42.38|42.58|42.41|41.83|41.66|327
1733855100000|2024-12-10 18:25:00|42.32|42.15|42.44|42.27|42.6|42.43|42.29|42.12|202
1733855400000|2024-12-10 18:30:00|42.45|42.28|42.64|42.47|42.79|42.62|42.34|42.17|369
1733855700000|2024-12-10 18:35:00|42.63|42.46|42.73|42.56|42.73|42.56|42.59|42.42|244
1733856000000|2024-12-10 18:40:00|42.82|42.65|42.84|42.67|42.94|42.77|42.81|42.64|51
1733856300000|2024-12-10 18:45:00|42.83|42.66|42.93|42.76|42.93|42.76|42.66|42.49|280
1733856600000|2024-12-10 18:50:00|42.94|42.77|42.75|42.58|42.97|42.8|42.61|42.44|272
1733856900000|2024-12-10 18:55:00|42.74|42.57|42.65|42.48|42.74|42.57|42.55|42.38|296
1733857200000|2024-12-10 19:00:00|42.66|42.49|42.82|42.65|43|42.83|42.59|42.42|376
1733857500000|2024-12-10 19:05:00|42.81|42.64|43.14|42.97|43.15|42.98|42.81|42.64|230
1733857800000|2024-12-10 19:10:00|43.13|42.96|43.1|42.93|43.21|43.04|43.07|42.9|195
1733858100000|2024-12-10 19:15:00|43.09|42.92|43.26|43.09|43.26|43.09|42.92|42.75|266
1733858400000|2024-12-10 19:20:00|43.25|43.08|43.32|43.15|43.55|43.38|43.24|43.07|270
1733858700000|2024-12-10 19:25:00|43.33|43.16|43.42|43.25|43.43|43.26|43.27|43.1|218
1733859000000|2024-12-10 19:30:00|43.41|43.24|43.44|43.27|43.48|43.31|43.26|43.09|298
1733859300000|2024-12-10 19:35:00|43.43|43.26|43.51|43.34|43.51|43.34|43.32|43.15|208
1733859600000|2024-12-10 19:40:00|43.5|43.33|43.57|43.4|43.71|43.54|43.49|43.32|168
1733859900000|2024-12-10 19:45:00|43.55|43.38|43.28|43.11|43.55|43.38|43.26|43.09|192
1733860200000|2024-12-10 19:50:00|43.27|43.1|43.67|43.5|43.67|43.5|43.25|43.08|118
1733860500000|2024-12-10 19:55:00|43.68|43.51|43.69|43.52|43.73|43.56|43.6|43.43|115
1733860800000|2024-12-10 20:00:00|43.68|43.51|43.51|43.34|43.69|43.52|43.45|43.28|241
1733861100000|2024-12-10 20:05:00|43.5|43.33|43.77|43.6|43.77|43.6|43.43|43.26|272
1733861400000|2024-12-10 20:10:00|43.78|43.61|43.55|43.38|43.8|43.63|43.44|43.27|239
1733861700000|2024-12-10 20:15:00|43.56|43.39|43.87|43.7|43.88|43.71|43.54|43.37|242
1733862000000|2024-12-10 20:20:00|43.86|43.69|43.95|43.78|44.01|43.84|43.79|43.62|192
1733862300000|2024-12-10 20:25:00|43.96|43.79|43.95|43.78|44|43.83|43.76|43.59|223
1733862600000|2024-12-10 20:30:00|43.96|43.79|43.93|43.76|44.03|43.86|43.71|43.54|272
1733862900000|2024-12-10 20:35:00|43.91|43.74|44.06|43.89|44.12|43.95|43.88|43.71|239
1733863200000|2024-12-10 20:40:00|44.04|43.87|44.13|43.96|44.15|43.98|44|43.83|144
1733863500000|2024-12-10 20:45:00|44.12|43.95|44.17|44|44.25|44.08|43.92|43.75|239
1733863800000|2024-12-10 20:50:00|44.18|44.01|44.23|44.06|44.36|44.19|44.17|44|217
1733864100000|2024-12-10 20:55:00|44.24|44.07|44.43|44.26|44.48|44.31|44.08|43.91|238
1733864400000|2024-12-10 21:00:00|44.44|44.27|44.68|44.51|44.69|44.52|44.4|44.23|192
1733864700000|2024-12-10 21:05:00|44.67|44.5|45.04|44.87|45.08|44.91|44.62|44.45|224
1733865000000|2024-12-10 21:10:00|45.03|44.86|45.18|45.01|45.24|45.07|44.99|44.82|293
1733865300000|2024-12-10 21:15:00|45.19|45.02|44.84|44.67|45.24|45.07|44.77|44.6|312
1733865600000|2024-12-10 21:20:00|44.85|44.68|44.77|44.6|44.94|44.77|44.64|44.47|340
1733865900000|2024-12-10 21:25:00|44.76|44.59|45.03|44.86|45.14|44.97|44.73|44.56|154
1733866200000|2024-12-10 21:30:00|45.21|45.04|45.13|44.96|45.43|45.26|45.11|44.94|143
1733866500000|2024-12-10 21:35:00|45.14|44.97|45.14|44.97|45.28|45.11|44.95|44.78|307
1733866800000|2024-12-10 21:40:00|45.15|44.98|44.88|44.71|45.18|45.01|44.84|44.67|214
1733867100000|2024-12-10 21:45:00|44.89|44.72|44.98|44.81|44.99|44.82|44.84|44.67|270
1733867400000|2024-12-10 21:50:00|44.99|44.82|45.02|44.85|45.06|44.89|44.79|44.62|297
1733867700000|2024-12-10 21:55:00|45.03|44.86|44.89|44.72|45.09|44.92|44.76|44.59|215
1733868000000|2024-12-10 22:00:00|44.9|44.73|45.08|44.91|45.1|44.93|44.86|44.69|264
1733868300000|2024-12-10 22:05:00|45.09|44.92|45.03|44.86|45.19|45.02|44.96|44.79|254
1733868600000|2024-12-10 22:10:00|45.04|44.87|44.79|44.62|45.04|44.87|44.69|44.52|204
1733868900000|2024-12-10 22:15:00|44.81|44.64|44.72|44.55|44.84|44.67|44.63|44.46|161
1733869200000|2024-12-10 22:20:00|44.71|44.54|44.82|44.65|44.82|44.65|44.6|44.43|117
1733869500000|2024-12-10 22:25:00|44.83|44.66|45|44.83|45|44.83|44.83|44.66|93
1733869800000|2024-12-10 22:30:00|45.01|44.84|44.87|44.7|45.06|44.89|44.86|44.69|134
1733870100000|2024-12-10 22:35:00|44.86|44.69|44.89|44.72|44.96|44.79|44.83|44.66|103
1733870400000|2024-12-10 22:40:00|44.9|44.73|44.85|44.68|44.9|44.73|44.84|44.67|85
1733870700000|2024-12-10 22:45:00|44.86|44.69|44.91|44.74|44.91|44.74|44.84|44.67|50
1733871000000|2024-12-10 22:50:00|44.92|44.75|44.97|44.8|44.97|44.8|44.91|44.74|42
1733871300000|2024-12-10 22:55:00|44.98|44.81|44.83|44.66|44.98|44.81|44.82|44.65|64
1733871600000|2024-12-10 23:00:00|44.84|44.67|44.85|44.68|44.86|44.69|44.83|44.66|26
1733871900000|2024-12-10 23:05:00|44.9|44.73|44.78|44.61|44.95|44.78|44.78|44.61|46
1733872200000|2024-12-10 23:10:00|44.79|44.62|44.72|44.55|44.88|44.71|44.67|44.5|166
1733872500000|2024-12-10 23:15:00|44.73|44.56|45.01|44.84|45.02|44.85|44.73|44.56|150
1733872800000|2024-12-10 23:20:00|45.02|44.85|44.81|44.64|45.05|44.88|44.81|44.64|102
1733873100000|2024-12-10 23:25:00|44.82|44.65|44.83|44.66|44.85|44.68|44.8|44.63|80
1733873400000|2024-12-10 23:30:00|44.84|44.67|44.9|44.73|44.92|44.75|44.77|44.6|159
1733873700000|2024-12-10 23:35:00|44.91|44.74|44.72|44.55|45|44.83|44.7|44.53|170
1733874000000|2024-12-10 23:40:00|44.73|44.56|44.71|44.54|44.83|44.66|44.65|44.48|155
1733874300000|2024-12-10 23:45:00|44.7|44.53|44.67|44.5|44.75|44.58|44.55|44.38|184
1733874600000|2024-12-10 23:50:00|44.68|44.51|44.67|44.5|44.7|44.53|44.62|44.45|124
1733874900000|2024-12-10 23:55:00|44.68|44.51|44.73|44.56|44.77|44.6|44.67|44.5|122
1733875200000|2024-12-11 00:00:00|44.72|44.55|44.76|44.59|44.79|44.62|44.58|44.41|176
1733875500000|2024-12-11 00:05:00|44.77|44.6|44.83|44.66|44.85|44.68|44.66|44.49|224
1733875800000|2024-12-11 00:10:00|44.82|44.65|44.71|44.54|44.82|44.65|44.7|44.53|44
1733876100000|2024-12-11 00:15:00|44.7|44.53|44.45|44.28|44.72|44.55|44.41|44.24|207
1733876400000|2024-12-11 00:20:00|44.46|44.29|44.38|44.21|44.66|44.49|44.34|44.17|230
1733876700000|2024-12-11 00:25:00|44.37|44.2|44.34|44.17|44.43|44.26|44.27|44.1|199
1733877000000|2024-12-11 00:30:00|44.35|44.18|44.19|44.02|44.46|44.29|44.17|44|216
1733877300000|2024-12-11 00:35:00|44.2|44.03|43.98|43.81|44.27|44.1|43.98|43.81|224
1733877600000|2024-12-11 00:40:00|43.97|43.8|43.73|43.56|44.02|43.85|43.69|43.52|209
1733877900000|2024-12-11 00:45:00|43.75|43.58|43.92|43.75|44.13|43.96|43.63|43.46|371
1733878200000|2024-12-11 00:50:00|43.93|43.76|44.24|44.07|44.38|44.21|43.93|43.76|273
1733878500000|2024-12-11 00:55:00|44.25|44.08|44.18|44.01|44.36|44.19|44.14|43.97|166
1733878800000|2024-12-11 01:00:00|44.2|44.03|43.83|43.66|44.2|44.03|43.71|43.54|351
1733879100000|2024-12-11 01:05:00|43.82|43.65|43.8|43.63|44.1|43.93|43.71|43.54|326
1733879400000|2024-12-11 01:10:00|43.79|43.62|43.69|43.52|43.82|43.65|43.58|43.41|273
1733879700000|2024-12-11 01:15:00|43.7|43.53|43.99|43.82|44.15|43.98|43.61|43.44|304
1733880000000|2024-12-11 01:20:00|44|43.83|43.48|43.31|44|43.83|43.42|43.25|296
1733880300000|2024-12-11 01:25:00|43.49|43.32|43.22|43.05|43.58|43.41|43.17|43|237
1733880900000|2024-12-11 01:35:00|43.47|43.3|43.82|43.65|43.83|43.66|43.46|43.29|263
1733881200000|2024-12-11 01:40:00|43.83|43.66|43.55|43.38|43.85|43.68|43.5|43.33|238
1733881500000|2024-12-11 01:45:00|43.56|43.39|43.75|43.58|43.86|43.69|43.55|43.38|304
1733881800000|2024-12-11 01:50:00|43.76|43.59|43.06|42.89|43.77|43.6|43.06|42.89|250
1733882100000|2024-12-11 01:55:00|43.05|42.88|42.98|42.81|43.2|43.03|42.96|42.79|308
1733882400000|2024-12-11 02:00:00|42.99|42.82|43.09|42.92|43.11|42.94|42.94|42.77|368
1733882700000|2024-12-11 02:05:00|43.1|42.93|43.49|43.32|43.53|43.36|43.1|42.93|320
1733883000000|2024-12-11 02:10:00|43.5|43.33|43.23|43.06|43.5|43.33|43.2|43.03|259
1733883300000|2024-12-11 02:15:00|43.24|43.07|43.56|43.39|43.56|43.39|43.17|43|297
1733883600000|2024-12-11 02:20:00|43.57|43.4|43.66|43.49|43.73|43.56|43.5|43.33|236
1733883900000|2024-12-11 02:25:00|43.65|43.48|43.84|43.67|43.85|43.68|43.65|43.48|214
1733884200000|2024-12-11 02:30:00|43.85|43.68|44.02|43.85|44.2|44.03|43.75|43.58|339
1733884500000|2024-12-11 02:35:00|44.04|43.87|44.31|44.14|44.32|44.15|44|43.83|290
1733884800000|2024-12-11 02:40:00|44.32|44.15|44.65|44.48|44.68|44.51|44.32|44.15|283
1733885100000|2024-12-11 02:45:00|44.64|44.47|44.49|44.32|44.66|44.49|44.39|44.22|305
1733885400000|2024-12-11 02:50:00|44.48|44.31|44.36|44.19|44.48|44.31|44.28|44.11|217
1733885700000|2024-12-11 02:55:00|44.35|44.18|44.38|44.21|44.46|44.29|44.28|44.11|151
1733886000000|2024-12-11 03:00:00|44.37|44.2|44.43|44.26|44.58|44.41|44.33|44.16|240
1733886300000|2024-12-11 03:05:00|44.44|44.27|44.57|44.4|44.67|44.5|44.44|44.27|255
1733886600000|2024-12-11 03:10:00|44.58|44.41|44.49|44.32|44.58|44.41|44.36|44.19|201
1733886900000|2024-12-11 03:15:00|44.5|44.33|44.54|44.37|44.66|44.49|44.49|44.32|175
1733887200000|2024-12-11 03:20:00|44.53|44.36|44.41|44.24|44.53|44.36|44.32|44.15|181
1733887500000|2024-12-11 03:25:00|44.4|44.23|44.46|44.29|44.5|44.33|44.37|44.2|95
1733887800000|2024-12-11 03:30:00|44.45|44.28|44.52|44.35|44.53|44.36|44.35|44.18|244
1733888100000|2024-12-11 03:35:00|44.53|44.36|44.46|44.29|44.56|44.39|44.4|44.23|163
1733888400000|2024-12-11 03:40:00|44.45|44.28|44.43|44.26|44.46|44.29|44.31|44.14|142
1733888700000|2024-12-11 03:45:00|44.42|44.25|44.36|44.19|44.44|44.27|44.31|44.14|93
1733889000000|2024-12-11 03:50:00|44.35|44.18|44.32|44.15|44.37|44.2|44.24|44.07|134
1733889300000|2024-12-11 03:55:00|44.31|44.14|44.37|44.2|44.38|44.21|44.28|44.11|91
1733889600000|2024-12-11 04:00:00|44.38|44.21|44.59|44.42|44.7|44.53|44.37|44.2|216
1733889900000|2024-12-11 04:05:00|44.6|44.43|44.36|44.19|44.64|44.47|44.35|44.18|226
1733890200000|2024-12-11 04:10:00|44.35|44.18|44.37|44.2|44.41|44.24|44.28|44.11|142
1733890500000|2024-12-11 04:15:00|44.38|44.21|44.37|44.2|44.42|44.25|44.34|44.17|117
1733890800000|2024-12-11 04:20:00|44.38|44.21|44.4|44.23|44.49|44.32|44.37|44.2|116
1733891100000|2024-12-11 04:25:00|44.39|44.22|44.41|44.24|44.43|44.26|44.33|44.16|93
1733891400000|2024-12-11 04:30:00|44.4|44.23|44.48|44.31|44.57|44.4|44.33|44.16|165
1733891700000|2024-12-11 04:35:00|44.47|44.3|44.48|44.31|44.53|44.36|44.4|44.23|144
1733892000000|2024-12-11 04:40:00|44.5|44.33|44.33|44.16|44.5|44.33|44.33|44.16|81
1733892300000|2024-12-11 04:45:00|44.32|44.15|44.49|44.32|44.5|44.33|44.23|44.06|162
1733892600000|2024-12-11 04:50:00|44.48|44.31|44.58|44.41|44.59|44.42|44.44|44.27|151
1733892900000|2024-12-11 04:55:00|44.59|44.42|44.56|44.39|44.6|44.43|44.55|44.38|78
1733893200000|2024-12-11 05:00:00|44.57|44.4|44.65|44.48|44.75|44.58|44.52|44.35|185
1733893500000|2024-12-11 05:05:00|44.66|44.49|44.48|44.31|44.66|44.49|44.47|44.3|137
1733893800000|2024-12-11 05:10:00|44.47|44.3|44.44|44.27|44.5|44.33|44.35|44.18|92
1733894100000|2024-12-11 05:15:00|44.42|44.25|44.43|44.26|44.43|44.26|44.36|44.19|102
1733894400000|2024-12-11 05:20:00|44.42|44.25|44.45|44.28|44.49|44.32|44.41|44.24|47
1733894700000|2024-12-11 05:25:00|44.44|44.27|44.34|44.17|44.46|44.29|44.31|44.14|149
1733895000000|2024-12-11 05:30:00|44.35|44.18|44.27|44.1|44.38|44.21|44.23|44.06|100
1733895300000|2024-12-11 05:35:00|44.26|44.09|44.15|43.98|44.28|44.11|44.14|43.97|83
1733895600000|2024-12-11 05:40:00|44.14|43.97|44.39|44.22|44.41|44.24|44.12|43.95|101
1733895900000|2024-12-11 05:45:00|44.38|44.21|44.3|44.13|44.41|44.24|44.3|44.13|66
1733896200000|2024-12-11 05:50:00|44.31|44.14|44.27|44.1|44.35|44.18|44.26|44.09|53
1733896500000|2024-12-11 05:55:00|44.28|44.11|44.28|44.11|44.32|44.15|44.27|44.1|52
1733896800000|2024-12-11 06:00:00|44.27|44.1|44.15|43.98|44.28|44.11|44.06|43.89|88
1733897100000|2024-12-11 06:05:00|44.16|43.99|44.24|44.07|44.24|44.07|44.16|43.99|86
1733897400000|2024-12-11 06:10:00|44.25|44.08|44.42|44.25|44.42|44.25|44.25|44.08|92
1733897700000|2024-12-11 06:15:00|44.43|44.26|44.32|44.15|44.45|44.28|44.3|44.13|146
1733898000000|2024-12-11 06:20:00|44.31|44.14|44.26|44.09|44.34|44.17|44.24|44.07|142
1733898300000|2024-12-11 06:25:00|44.25|44.08|44.33|44.16|44.34|44.17|44.21|44.04|114
1733898600000|2024-12-11 06:30:00|44.35|44.18|44.33|44.16|44.39|44.22|44.28|44.11|86
1733898900000|2024-12-11 06:35:00|44.32|44.15|44.36|44.19|44.36|44.19|44.23|44.06|94
1733899200000|2024-12-11 06:40:00|44.37|44.2|44.36|44.19|44.4|44.23|44.33|44.16|56
1733899500000|2024-12-11 06:45:00|44.34|44.17|44.34|44.17|44.36|44.19|44.22|44.05|114
1733899800000|2024-12-11 06:50:00|44.33|44.16|44.47|44.3|44.47|44.3|44.32|44.15|92
1733900100000|2024-12-11 06:55:00|44.48|44.31|44.45|44.28|44.48|44.31|44.42|44.25|38
1733900400000|2024-12-11 07:00:00|44.46|44.29|44.66|44.49|44.68|44.51|44.45|44.28|68
1733900700000|2024-12-11 07:05:00|44.67|44.5|44.61|44.44|44.69|44.52|44.53|44.36|75
1733901000000|2024-12-11 07:10:00|44.6|44.43|44.54|44.37|44.6|44.43|44.46|44.29|77
1733901300000|2024-12-11 07:15:00|44.53|44.36|44.31|44.14|44.53|44.36|44.31|44.14|87
1733901600000|2024-12-11 07:20:00|44.3|44.13|44.47|44.3|44.47|44.3|44.3|44.13|108
1733901900000|2024-12-11 07:25:00|44.48|44.31|44.52|44.35|44.53|44.36|44.43|44.26|92
1733902200000|2024-12-11 07:30:00|44.53|44.36|44.67|44.5|44.69|44.52|44.53|44.36|130
1733902500000|2024-12-11 07:35:00|44.68|44.51|44.57|44.4|44.7|44.53|44.39|44.22|182
1733902800000|2024-12-11 07:40:00|44.56|44.39|44.5|44.33|44.56|44.39|44.42|44.25|114
1733903100000|2024-12-11 07:45:00|44.51|44.34|44.33|44.16|44.52|44.35|44.31|44.14|104
1733903400000|2024-12-11 07:50:00|44.34|44.17|44.35|44.18|44.36|44.19|44.2|44.03|124
1733903700000|2024-12-11 07:55:00|44.36|44.19|44.1|43.93|44.36|44.19|44.07|43.9|88
1733904000000|2024-12-11 08:00:00|44.11|43.94|44.27|44.1|44.39|44.22|44.06|43.89|218
1733904300000|2024-12-11 08:05:00|44.28|44.11|44.53|44.36|44.53|44.36|44.27|44.1|196
1733904600000|2024-12-11 08:10:00|44.52|44.35|44.66|44.49|44.71|44.54|44.52|44.35|182
1733904900000|2024-12-11 08:15:00|44.67|44.5|44.65|44.48|44.77|44.6|44.6|44.43|223
1733905200000|2024-12-11 08:20:00|44.66|44.49|44.8|44.63|44.89|44.72|44.66|44.49|190
1733905500000|2024-12-11 08:25:00|44.81|44.64|44.9|44.73|44.95|44.78|44.8|44.63|193
1733905800000|2024-12-11 08:30:00|44.89|44.72|45.04|44.87|45.05|44.88|44.86|44.69|242
1733906100000|2024-12-11 08:35:00|45.06|44.89|45.22|45.05|45.22|45.05|45.03|44.86|182
1733906400000|2024-12-11 08:40:00|45.23|45.06|45.39|45.22|45.42|45.25|45.18|45.01|223
1733906700000|2024-12-11 08:45:00|45.4|45.23|45.02|44.85|45.4|45.23|45.02|44.85|207
1733907000000|2024-12-11 08:50:00|45.01|44.84|45.11|44.94|45.2|45.03|44.94|44.77|175
1733907300000|2024-12-11 08:55:00|45.1|44.93|45.14|44.97|45.21|45.04|45.07|44.9|153
1733907600000|2024-12-11 09:00:00|45.15|44.98|45.11|44.94|45.25|45.08|45.08|44.91|201
1733907900000|2024-12-11 09:05:00|45.12|44.95|45.12|44.95|45.2|45.03|45.08|44.91|179
1733908200000|2024-12-11 09:10:00|45.13|44.96|44.97|44.8|45.16|44.99|44.92|44.75|123
1733908500000|2024-12-11 09:15:00|44.98|44.81|44.9|44.73|45|44.83|44.88|44.71|137
1733908800000|2024-12-11 09:20:00|44.91|44.74|44.93|44.76|44.95|44.78|44.8|44.63|175
1733909100000|2024-12-11 09:25:00|44.94|44.77|44.89|44.72|44.96|44.79|44.86|44.69|158
1733909400000|2024-12-11 09:30:00|44.88|44.71|45|44.83|45|44.83|44.79|44.62|211
1733909700000|2024-12-11 09:35:00|45.01|44.84|44.95|44.78|45.11|44.94|44.92|44.75|180
1733910000000|2024-12-11 09:40:00|44.94|44.77|44.88|44.71|44.95|44.78|44.86|44.69|95
1733910300000|2024-12-11 09:45:00|44.87|44.7|45|44.83|45|44.83|44.84|44.67|117
1733910600000|2024-12-11 09:50:00|45.01|44.84|45.04|44.87|45.04|44.87|45|44.83|34
1733910900000|2024-12-11 09:55:00|45.07|44.9|45.15|44.98|45.16|44.99|45.07|44.9|50
1733911200000|2024-12-11 10:00:00|45.14|44.97|45.16|44.99|45.2|45.03|45.09|44.92|170
1733911500000|2024-12-11 10:05:00|45.15|44.98|45.15|44.98|45.15|44.98|45.13|44.96|11
1733913600000|2024-12-11 10:40:00|45.16|44.99|45.19|45.02|45.19|45.02|45.14|44.97|36
1733913900000|2024-12-11 10:45:00|45.2|45.03|45.15|44.98|45.21|45.04|45.12|44.95|64
1733914200000|2024-12-11 10:50:00|45.16|44.99|45.27|45.1|45.29|45.12|45.16|44.99|45
1733914500000|2024-12-11 10:55:00|45.28|45.11|45.38|45.21|45.38|45.21|45.25|45.08|60
1733914800000|2024-12-11 11:00:00|45.37|45.2|45.35|45.18|45.38|45.21|45.25|45.08|130
1733915100000|2024-12-11 11:05:00|45.34|45.17|45.35|45.18|45.36|45.19|45.33|45.16|22
1733915400000|2024-12-11 11:10:00|45.37|45.2|45.38|45.21|45.44|45.27|45.36|45.19|59
1733915700000|2024-12-11 11:15:00|45.39|45.22|45.49|45.32|45.58|45.41|45.39|45.22|188
1733916000000|2024-12-11 11:20:00|45.48|45.31|45.53|45.36|45.58|45.41|45.4|45.23|103
1733916300000|2024-12-11 11:25:00|45.54|45.37|45.59|45.42|45.61|45.44|45.49|45.32|173
1733916600000|2024-12-11 11:30:00|45.58|45.41|45.56|45.39|45.68|45.51|45.53|45.36|172
1733916900000|2024-12-11 11:35:00|45.57|45.4|45.49|45.32|45.7|45.53|45.47|45.3|179
1733917200000|2024-12-11 11:40:00|45.48|45.31|45.43|45.26|45.48|45.31|45.39|45.22|109
1733917500000|2024-12-11 11:45:00|45.44|45.27|45.34|45.17|45.5|45.33|45.33|45.16|148
1733917800000|2024-12-11 11:50:00|45.35|45.18|45.41|45.24|45.47|45.3|45.34|45.17|134
1733918100000|2024-12-11 11:55:00|45.4|45.23|45.5|45.33|45.5|45.33|45.39|45.22|149
1733918400000|2024-12-11 12:00:00|45.51|45.34|45.57|45.4|45.61|45.44|45.5|45.33|215
1733918700000|2024-12-11 12:05:00|45.58|45.41|45.52|45.35|45.59|45.42|45.46|45.29|130
1733919000000|2024-12-11 12:10:00|45.53|45.36|45.46|45.29|45.6|45.43|45.39|45.22|125
1733919300000|2024-12-11 12:15:00|45.45|45.28|45.57|45.4|45.62|45.45|45.39|45.22|163
1733919600000|2024-12-11 12:20:00|45.56|45.39|45.66|45.49|45.7|45.53|45.56|45.39|37
1733919900000|2024-12-11 12:25:00|45.74|45.57|45.82|45.65|45.84|45.67|45.74|45.57|152
1733920200000|2024-12-11 12:30:00|45.82|45.65|45.85|45.68|45.86|45.69|45.77|45.6|69
1733920500000|2024-12-11 12:35:00|45.86|45.69|46.05|45.88|46.05|45.88|45.86|45.69|81
1733920800000|2024-12-11 12:40:00|46.04|45.87|46.03|45.86|46.07|45.9|46.01|45.84|87
1733921100000|2024-12-11 12:45:00|46.05|45.88|46.05|45.88|46.11|45.94|45.98|45.81|87
1733921400000|2024-12-11 12:50:00|46.04|45.87|45.89|45.72|46.11|45.94|45.88|45.71|148
1733921700000|2024-12-11 12:55:00|45.9|45.73|45.92|45.75|45.99|45.82|45.89|45.72|94
1733922000000|2024-12-11 13:00:00|45.93|45.76|45.96|45.79|46.01|45.84|45.9|45.73|172
1733922300000|2024-12-11 13:05:00|45.97|45.8|46.06|45.89|46.12|45.95|45.97|45.8|185
1733922600000|2024-12-11 13:10:00|46.05|45.88|46.24|46.07|46.27|46.1|46.05|45.88|140
1733922900000|2024-12-11 13:15:00|46.23|46.06|46.03|45.86|46.24|46.07|45.98|45.81|200
1733923200000|2024-12-11 13:20:00|46.02|45.85|46.2|46.03|46.24|46.07|45.9|45.73|176
1733923500000|2024-12-11 13:25:00|46.19|46.02|46.07|45.9|46.19|46.02|45.9|45.73|174
1733923800000|2024-12-11 13:30:00|46.08|45.91|46.79|46.62|46.8|46.63|46.08|45.91|499
1733924100000|2024-12-11 13:35:00|46.8|46.63|46.66|46.49|46.99|46.82|46.63|46.46|271
1733924400000|2024-12-11 13:40:00|46.65|46.48|46.6|46.43|46.73|46.56|46.19|46.02|463
1733924700000|2024-12-11 13:45:00|46.59|46.42|46.49|46.32|46.64|46.47|46.45|46.28|408
1733925000000|2024-12-11 13:50:00|46.51|46.34|46.46|46.29|46.52|46.35|46.12|45.95|394
1733925300000|2024-12-11 13:55:00|46.45|46.28|46.98|46.81|46.99|46.82|46.39|46.22|231
1733925600000|2024-12-11 14:00:00|46.97|46.8|46.69|46.52|46.98|46.81|46.68|46.51|273
1733925900000|2024-12-11 14:05:00|46.7|46.53|46.7|46.53|46.9|46.73|46.61|46.44|301
1733926200000|2024-12-11 14:10:00|46.71|46.54|46.56|46.39|46.72|46.55|46.54|46.37|71
1733926500000|2024-12-11 14:15:00|46.53|46.36|46.61|46.44|46.62|46.45|46.53|46.36|74
1733926800000|2024-12-11 14:20:00|46.62|46.45|46.93|46.76|46.98|46.81|46.56|46.39|235
1733927100000|2024-12-11 14:25:00|46.92|46.75|46.98|46.81|47.12|46.95|46.9|46.73|207
1733927400000|2024-12-11 14:30:00|46.99|46.82|47.14|46.97|47.15|46.98|46.76|46.59|310
1733927700000|2024-12-11 14:35:00|47.13|46.96|47.11|46.94|47.3|47.13|47.07|46.9|263
1733928000000|2024-12-11 14:40:00|47.1|46.93|47.25|47.08|47.37|47.2|47.1|46.93|291
1733928300000|2024-12-11 14:45:00|47.24|47.07|47.43|47.26|47.5|47.33|47.23|47.06|332
1733928600000|2024-12-11 14:50:00|47.44|47.27|47.58|47.41|47.64|47.47|47.44|47.27|255
1733928900000|2024-12-11 14:55:00|47.57|47.4|47.59|47.42|47.69|47.52|47.41|47.24|361
1733929200000|2024-12-11 15:00:00|47.6|47.43|47.74|47.57|47.78|47.61|47.46|47.29|301
1733929500000|2024-12-11 15:05:00|47.73|47.56|47.85|47.68|48.11|47.94|47.73|47.56|288
1733929800000|2024-12-11 15:10:00|47.86|47.69|48.11|47.94|48.17|48|47.85|47.68|343
1733930100000|2024-12-11 15:15:00|48.12|47.95|48.14|47.97|48.24|48.07|47.96|47.79|370
1733930400000|2024-12-11 15:20:00|48.13|47.96|48.34|48.17|48.36|48.19|47.96|47.79|339
1733930700000|2024-12-11 15:25:00|48.35|48.18|48.27|48.1|48.5|48.33|48.26|48.09|302
1733931000000|2024-12-11 15:30:00|48.28|48.11|48.1|47.93|48.32|48.15|47.89|47.72|437
1733931300000|2024-12-11 15:35:00|48.11|47.94|47.78|47.61|48.14|47.97|47.7|47.53|292
1733931600000|2024-12-11 15:40:00|47.79|47.62|47.87|47.7|47.9|47.73|47.71|47.54|282
1733931900000|2024-12-11 15:45:00|47.88|47.71|47.86|47.69|47.98|47.81|47.75|47.58|254
1733932200000|2024-12-11 15:50:00|47.85|47.68|47.88|47.71|47.96|47.79|47.84|47.67|180
1733932500000|2024-12-11 15:55:00|47.87|47.7|48.03|47.86|48.06|47.89|47.87|47.7|157
1733932800000|2024-12-11 16:00:00|48.04|47.87|48.3|48.13|48.37|48.2|48.03|47.86|193
1733933100000|2024-12-11 16:05:00|48.29|48.12|48.36|48.19|48.4|48.23|48.26|48.09|168
1733933400000|2024-12-11 16:10:00|48.35|48.18|48.06|47.89|48.36|48.19|48.01|47.84|217
1733933700000|2024-12-11 16:15:00|48.07|47.9|48.29|48.12|48.32|48.15|48.07|47.9|275
1733934000000|2024-12-11 16:20:00|48.28|48.11|48.31|48.14|48.45|48.28|48.26|48.09|217
1733934300000|2024-12-11 16:25:00|48.32|48.15|48.34|48.17|48.36|48.19|48.23|48.06|230
1733934600000|2024-12-11 16:30:00|48.33|48.16|48.09|47.92|48.35|48.18|47.96|47.79|285
1733934900000|2024-12-11 16:35:00|48.08|47.91|47.88|47.71|48.08|47.91|47.85|47.68|202
1733935200000|2024-12-11 16:40:00|47.87|47.7|47.86|47.69|47.87|47.7|47.74|47.57|173
1733935500000|2024-12-11 16:45:00|47.85|47.68|47.79|47.62|47.85|47.68|47.76|47.59|195
1733935800000|2024-12-11 16:50:00|47.78|47.61|48|47.83|48|47.83|47.75|47.58|177
1733936100000|2024-12-11 16:55:00|48.01|47.84|47.93|47.76|48.06|47.89|47.84|47.67|157
1733936400000|2024-12-11 17:00:00|47.92|47.75|47.93|47.76|47.99|47.82|47.87|47.7|200
1733936700000|2024-12-11 17:05:00|47.94|47.77|47.96|47.79|48.03|47.86|47.92|47.75|183
1733937000000|2024-12-11 17:10:00|47.97|47.8|48.02|47.85|48.1|47.93|47.94|47.77|174
1733937300000|2024-12-11 17:15:00|48|47.83|47.97|47.8|48.06|47.89|47.95|47.78|120
1733937600000|2024-12-11 17:20:00|47.78|47.61|47.79|47.62|47.81|47.64|47.78|47.61|6
1733937900000|2024-12-11 17:25:00|47.8|47.63|47.58|47.41|47.83|47.66|47.58|47.41|146
1733938200000|2024-12-11 17:30:00|47.59|47.42|47.61|47.44|47.7|47.53|47.53|47.36|184
1733938500000|2024-12-11 17:35:00|47.62|47.45|47.52|47.35|47.65|47.48|47.47|47.3|149
1733938800000|2024-12-11 17:40:00|47.53|47.36|47.65|47.48|47.7|47.53|47.52|47.35|166
1733939100000|2024-12-11 17:45:00|47.66|47.49|47.69|47.52|47.73|47.56|47.63|47.46|167
1733939400000|2024-12-11 17:50:00|47.71|47.54|47.58|47.41|47.76|47.59|47.54|47.37|149
1733939700000|2024-12-11 17:55:00|47.59|47.42|47.4|47.23|47.61|47.44|47.29|47.12|226
1733940000000|2024-12-11 18:00:00|47.42|47.25|47.54|47.37|47.55|47.38|47.3|47.13|226
1733940300000|2024-12-11 18:05:00|47.55|47.38|47.53|47.36|47.63|47.46|47.52|47.35|189
1733940600000|2024-12-11 18:10:00|47.52|47.35|47.52|47.35|47.56|47.39|47.42|47.25|140
1733940900000|2024-12-11 18:15:00|47.51|47.34|47.54|47.37|47.6|47.43|47.47|47.3|168
1733941200000|2024-12-11 18:20:00|47.55|47.38|47.51|47.34|47.59|47.42|47.47|47.3|153
1733941500000|2024-12-11 18:25:00|47.5|47.33|47.6|47.43|47.62|47.45|47.46|47.29|135
1733941800000|2024-12-11 18:30:00|47.59|47.42|47.63|47.46|47.71|47.54|47.58|47.41|119
1733942100000|2024-12-11 18:35:00|47.64|47.47|47.74|47.57|47.78|47.61|47.63|47.46|111
1733942400000|2024-12-11 18:40:00|47.75|47.58|47.64|47.47|47.75|47.58|47.59|47.42|95
1733942700000|2024-12-11 18:45:00|47.65|47.48|47.72|47.55|47.75|47.58|47.62|47.45|113
1733943000000|2024-12-11 18:50:00|47.7|47.53|47.57|47.4|47.72|47.55|47.57|47.4|52
1733943300000|2024-12-11 18:55:00|47.56|47.39|47.56|47.39|47.58|47.41|47.53|47.36|54
1733943600000|2024-12-11 19:00:00|47.58|47.41|47.63|47.46|47.68|47.51|47.57|47.4|53
1733943900000|2024-12-11 19:05:00|47.66|47.49|47.61|47.44|47.66|47.49|47.6|47.43|11
1733944200000|2024-12-11 19:10:00|47.6|47.43|47.61|47.44|47.7|47.53|47.59|47.42|86
1733944500000|2024-12-11 19:15:00|47.6|47.43|47.6|47.43|47.68|47.51|47.52|47.35|94
1733944800000|2024-12-11 19:20:00|47.61|47.44|47.69|47.52|47.7|47.53|47.59|47.42|90
1733945100000|2024-12-11 19:25:00|47.68|47.51|47.71|47.54|47.71|47.54|47.65|47.48|70
1733945400000|2024-12-11 19:30:00|47.7|47.53|47.77|47.6|47.79|47.62|47.7|47.53|124
1733945700000|2024-12-11 19:35:00|47.78|47.61|47.77|47.6|47.79|47.62|47.71|47.54|124
1733946000000|2024-12-11 19:40:00|47.76|47.59|47.87|47.7|47.87|47.7|47.75|47.58|92
1733946300000|2024-12-11 19:45:00|47.88|47.71|47.8|47.63|47.88|47.71|47.8|47.63|107
1733946600000|2024-12-11 19:50:00|47.79|47.62|47.73|47.56|47.82|47.65|47.73|47.56|43
1733947200000|2024-12-11 20:00:00|47.94|47.77|48.02|47.85|48.05|47.88|47.92|47.75|140
1733947500000|2024-12-11 20:05:00|48.01|47.84|48.07|47.9|48.08|47.91|47.99|47.82|164
1733947800000|2024-12-11 20:10:00|48.06|47.89|47.96|47.79|48.06|47.89|47.91|47.74|95
1733948100000|2024-12-11 20:15:00|47.98|47.81|48|47.83|48.05|47.88|47.88|47.71|152
1733948400000|2024-12-11 20:20:00|47.99|47.82|47.98|47.81|48|47.83|47.92|47.75|118
1733948700000|2024-12-11 20:25:00|47.99|47.82|48.01|47.84|48.02|47.85|47.99|47.82|22
1733949000000|2024-12-11 20:30:00|48.03|47.86|47.9|47.73|48.04|47.87|47.89|47.72|109
1733949300000|2024-12-11 20:35:00|47.89|47.72|48|47.83|48.01|47.84|47.88|47.71|96
1733949600000|2024-12-11 20:40:00|47.99|47.82|48.09|47.92|48.13|47.96|47.96|47.79|125
1733949900000|2024-12-11 20:45:00|48.1|47.93|47.9|47.73|48.15|47.98|47.87|47.7|130
1733950200000|2024-12-11 20:50:00|47.89|47.72|47.86|47.69|47.97|47.8|47.86|47.69|116
1733950500000|2024-12-11 20:55:00|47.85|47.68|47.93|47.76|47.94|47.77|47.78|47.61|169
1733950800000|2024-12-11 21:00:00|47.94|47.77|47.89|47.72|47.95|47.78|47.86|47.69|123
1733951100000|2024-12-11 21:05:00|47.88|47.71|47.76|47.59|47.9|47.73|47.74|47.57|108
1733951400000|2024-12-11 21:10:00|47.77|47.6|47.84|47.67|47.85|47.68|47.75|47.58|67
1733951700000|2024-12-11 21:15:00|47.86|47.69|47.87|47.7|47.88|47.71|47.86|47.69|21
1733952000000|2024-12-11 21:20:00|47.86|47.69|47.88|47.71|47.89|47.72|47.84|47.67|31
1733952300000|2024-12-11 21:25:00|47.87|47.7|47.87|47.7|47.91|47.74|47.87|47.7|21
1733952600000|2024-12-11 21:30:00|47.85|47.68|48.04|47.87|48.04|47.87|47.83|47.66|87
1733952900000|2024-12-11 21:35:00|48.05|47.88|48.01|47.84|48.06|47.89|47.97|47.8|84
1733953200000|2024-12-11 21:40:00|48|47.83|48.05|47.88|48.08|47.91|47.99|47.82|106
1733953500000|2024-12-11 21:45:00|48.06|47.89|48.07|47.9|48.08|47.91|48.04|47.87|18
1733953800000|2024-12-11 21:50:00|48.06|47.89|48.05|47.88|48.08|47.91|48.04|47.87|41
1733954100000|2024-12-11 21:55:00|48.04|47.87|48.07|47.9|48.08|47.91|48.03|47.86|113
1733954400000|2024-12-11 22:00:00|48.08|47.91|48.12|47.95|48.17|48|48.08|47.91|96
1733954700000|2024-12-11 22:05:00|48.11|47.94|48.22|48.05|48.23|48.06|48.1|47.93|160
1733955000000|2024-12-11 22:10:00|48.23|48.06|48.1|47.93|48.26|48.09|48.09|47.92|120
1733955300000|2024-12-11 22:15:00|48.11|47.94|48.08|47.91|48.11|47.94|48.02|47.85|123
1733955600000|2024-12-11 22:20:00|48.09|47.92|48.18|48.01|48.18|48.01|48.09|47.92|58
1733955900000|2024-12-11 22:25:00|48.17|48|48.15|47.98|48.23|48.06|48.12|47.95|65
1733956200000|2024-12-11 22:30:00|48.14|47.97|48.12|47.95|48.18|48.01|48.08|47.91|136
1733956500000|2024-12-11 22:35:00|48.11|47.94|48.09|47.92|48.12|47.95|48.06|47.89|123
1733956800000|2024-12-11 22:40:00|48.1|47.93|48.13|47.96|48.14|47.97|48.09|47.92|134
1733957100000|2024-12-11 22:45:00|48.12|47.95|48.11|47.94|48.14|47.97|48.09|47.92|107
1733957400000|2024-12-11 22:50:00|48.12|47.95|48.27|48.1|48.27|48.1|48.1|47.93|98
1733957700000|2024-12-11 22:55:00|48.28|48.11|48.32|48.15|48.4|48.23|48.27|48.1|89
1733958300000|2024-12-11 23:05:00|48.28|48.11|48.3|48.13|48.3|48.13|48.25|48.08|80
1733958600000|2024-12-11 23:10:00|48.29|48.12|48.36|48.19|48.39|48.22|48.24|48.07|128
1733958900000|2024-12-11 23:15:00|48.35|48.18|48.36|48.19|48.39|48.22|48.3|48.13|134
1733959200000|2024-12-11 23:20:00|48.35|48.18|48.22|48.05|48.39|48.22|48.21|48.04|117
1733959500000|2024-12-11 23:25:00|48.23|48.06|48.26|48.09|48.27|48.1|48.21|48.04|81
1733959800000|2024-12-11 23:30:00|48.27|48.1|48.38|48.21|48.43|48.26|48.25|48.08|109
1733960100000|2024-12-11 23:35:00|48.37|48.2|48.36|48.19|48.42|48.25|48.32|48.15|116
1733960400000|2024-12-11 23:40:00|48.37|48.2|48.35|48.18|48.39|48.22|48.33|48.16|93
1733960700000|2024-12-11 23:45:00|48.34|48.17|48.37|48.2|48.37|48.2|48.28|48.11|68
1733961000000|2024-12-11 23:50:00|48.38|48.21|48.35|48.18|48.43|48.26|48.32|48.15|130
1733961300000|2024-12-11 23:55:00|48.36|48.19|48.55|48.38|48.55|48.38|48.36|48.19|108
1733961600000|2024-12-12 00:00:00|48.54|48.37|48.36|48.19|48.59|48.42|48.34|48.17|152
1733961900000|2024-12-12 00:05:00|48.35|48.18|48.53|48.36|48.58|48.41|48.31|48.14|161
1733962200000|2024-12-12 00:10:00|48.54|48.37|48.56|48.39|48.57|48.4|48.41|48.24|160
1733962500000|2024-12-12 00:15:00|48.53|48.36|48.77|48.6|48.77|48.6|48.53|48.36|48
1733962800000|2024-12-12 00:20:00|48.76|48.59|48.65|48.48|48.77|48.6|48.65|48.48|112
1733963100000|2024-12-12 00:25:00|48.66|48.49|48.76|48.59|48.84|48.67|48.65|48.48|155
1733963400000|2024-12-12 00:30:00|48.78|48.61|48.86|48.69|48.88|48.71|48.78|48.61|46
1733963700000|2024-12-12 00:35:00|48.87|48.7|49.08|48.91|49.08|48.91|48.84|48.67|180
1733964000000|2024-12-12 00:40:00|49.09|48.92|49.01|48.84|49.1|48.93|49.01|48.84|126
1733964300000|2024-12-12 00:45:00|49.02|48.85|48.81|48.64|49.02|48.85|48.79|48.62|130
1733964900000|2024-12-12 00:55:00|48.6|48.43|48.8|48.63|48.8|48.63|48.5|48.33|208
1733965200000|2024-12-12 01:00:00|48.81|48.64|48.85|48.68|48.95|48.78|48.74|48.57|194
1733965800000|2024-12-12 01:10:00|48.93|48.76|49.19|49.02|49.19|49.02|48.93|48.76|88
1733966100000|2024-12-12 01:15:00|49.27|49.1|49.34|49.17|49.34|49.17|49.13|48.96|201
1733966400000|2024-12-12 01:20:00|49.33|49.16|49.27|49.1|49.37|49.2|49.19|49.02|176
1733966700000|2024-12-12 01:25:00|49.28|49.11|49.22|49.05|49.29|49.12|49.15|48.98|176
1733967000000|2024-12-12 01:30:00|48.97|48.8|48.93|48.76|48.97|48.8|48.89|48.72|17
1733967300000|2024-12-12 01:35:00|48.94|48.77|48.91|48.74|48.99|48.82|48.84|48.67|215
1733967600000|2024-12-12 01:40:00|48.92|48.75|48.78|48.61|49.02|48.85|48.75|48.58|211
1733967900000|2024-12-12 01:45:00|48.77|48.6|48.66|48.49|48.82|48.65|48.66|48.49|194
1733968200000|2024-12-12 01:50:00|48.67|48.5|48.48|48.31|48.68|48.51|48.48|48.31|160
1733968500000|2024-12-12 01:55:00|48.49|48.32|48.69|48.52|48.7|48.53|48.42|48.25|172
1733968800000|2024-12-12 02:00:00|48.7|48.53|48.98|48.81|49.1|48.93|48.7|48.53|204
1733969100000|2024-12-12 02:05:00|48.99|48.82|48.82|48.65|48.99|48.82|48.78|48.61|171
1733969400000|2024-12-12 02:10:00|48.81|48.64|48.68|48.51|48.81|48.64|48.67|48.5|160
1733969700000|2024-12-12 02:15:00|48.69|48.52|48.74|48.57|48.78|48.61|48.68|48.51|174
1733970000000|2024-12-12 02:20:00|48.75|48.58|48.71|48.54|48.82|48.65|48.7|48.53|168
1733970300000|2024-12-12 02:25:00|48.72|48.55|48.81|48.64|48.81|48.64|48.68|48.51|145
1733970600000|2024-12-12 02:30:00|48.8|48.63|48.87|48.7|48.89|48.72|48.78|48.61|123
1733970900000|2024-12-12 02:35:00|48.86|48.69|48.96|48.79|49|48.83|48.84|48.67|152
1733971200000|2024-12-12 02:40:00|48.95|48.78|49.22|49.05|49.26|49.09|48.94|48.77|191
1733971500000|2024-12-12 02:45:00|49.23|49.06|49.23|49.06|49.45|49.28|49.17|49|207
1733972100000|2024-12-12 02:55:00|49.74|49.57|50|49.83|50.07|49.9|49.74|49.57|200
1733972400000|2024-12-12 03:00:00|50.02|49.85|49.7|49.53|50.06|49.89|49.65|49.48|299
1733972700000|2024-12-12 03:05:00|49.68|49.51|49.89|49.72|49.91|49.74|49.56|49.39|264
1733973000000|2024-12-12 03:10:00|49.88|49.71|49.95|49.78|50.03|49.86|49.83|49.66|236
1733973300000|2024-12-12 03:15:00|49.94|49.77|50.09|49.92|50.14|49.97|49.89|49.72|245
1733973600000|2024-12-12 03:20:00|50.1|49.93|50.15|49.98|50.15|49.98|50.09|49.92|10
1733974500000|2024-12-12 03:35:00|50.21|50.04|50.17|50|50.25|50.08|50.12|49.95|184
1733974800000|2024-12-12 03:40:00|50.18|50.01|49.9|49.73|50.18|50.01|49.82|49.65|194
1733975100000|2024-12-12 03:45:00|49.89|49.72|49.82|49.65|49.98|49.81|49.8|49.63|192
1733975400000|2024-12-12 03:50:00|49.81|49.64|49.81|49.64|49.89|49.72|49.79|49.62|149
1733975700000|2024-12-12 03:55:00|49.8|49.63|49.82|49.65|49.85|49.68|49.64|49.47|174
1733976000000|2024-12-12 04:00:00|49.81|49.64|49.99|49.82|50.03|49.86|49.81|49.64|190
1733976300000|2024-12-12 04:05:00|49.98|49.81|50.05|49.88|50.11|49.94|49.95|49.78|219
1733976600000|2024-12-12 04:10:00|50.06|49.89|49.82|49.65|50.06|49.89|49.8|49.63|128
1733976900000|2024-12-12 04:15:00|49.83|49.66|49.76|49.59|49.85|49.68|49.74|49.57|168
1733977200000|2024-12-12 04:20:00|49.77|49.6|50.05|49.88|50.05|49.88|49.75|49.58|123
1733977500000|2024-12-12 04:25:00|49.93|49.76|49.97|49.8|49.98|49.81|49.9|49.73|71
1733977800000|2024-12-12 04:30:00|49.98|49.81|50.03|49.86|50.04|49.87|49.98|49.81|78
1733978400000|2024-12-12 04:40:00|50|49.83|49.94|49.77|50|49.83|49.89|49.72|122
1733978700000|2024-12-12 04:45:00|49.93|49.76|49.8|49.63|49.95|49.78|49.76|49.59|103
1733979000000|2024-12-12 04:50:00|49.67|49.5|49.78|49.61|49.78|49.61|49.62|49.45|43
1733979300000|2024-12-12 04:55:00|49.77|49.6|49.78|49.61|49.82|49.65|49.7|49.53|119
1733979600000|2024-12-12 05:00:00|49.79|49.62|49.79|49.62|49.91|49.74|49.77|49.6|167
1733979900000|2024-12-12 05:05:00|49.8|49.63|49.94|49.77|49.97|49.8|49.79|49.62|151
1733980200000|2024-12-12 05:10:00|49.95|49.78|50.13|49.96|50.13|49.96|49.95|49.78|181
1733980500000|2024-12-12 05:15:00|50.12|49.95|50.38|50.17|50.41|50.24|50.06|49.89|161
1733980800000|2024-12-12 05:20:00|50.37|50.16|50.61|50.4|50.7|50.49|50.37|50.16|194
1733981100000|2024-12-12 05:25:00|50.62|50.41|50.79|50.58|50.82|50.61|50.61|50.4|134
1733981400000|2024-12-12 05:30:00|50.8|50.59|50.99|50.78|51.1|50.89|50.79|50.58|255
1733981700000|2024-12-12 05:35:00|50.98|50.77|51.07|50.86|51.13|50.92|50.95|50.74|222
1733982000000|2024-12-12 05:40:00|51.06|50.85|50.82|50.61|51.06|50.85|50.78|50.57|194
1733982300000|2024-12-12 05:45:00|50.81|50.6|50.75|50.54|50.85|50.64|50.69|50.48|176
1733982600000|2024-12-12 05:50:00|50.76|50.55|50.7|50.49|50.81|50.6|50.64|50.43|161
1733982900000|2024-12-12 05:55:00|50.71|50.5|50.49|50.28|50.71|50.5|50.49|50.28|85
1733983200000|2024-12-12 06:00:00|50.5|50.29|50.66|50.45|50.74|50.53|50.5|50.29|188
1733983500000|2024-12-12 06:05:00|50.65|50.44|50.6|50.39|50.69|50.48|50.51|50.3|170
1733983800000|2024-12-12 06:10:00|50.59|50.38|50.3|50.09|50.62|50.41|50.28|50.07|185
1733984100000|2024-12-12 06:15:00|50.31|50.1|50.08|49.87|50.36|50.15|50.07|49.86|143
1733984400000|2024-12-12 06:20:00|50.07|49.86|50.13|49.92|50.14|49.93|50.03|49.82|52
1733984700000|2024-12-12 06:25:00|50.12|49.91|50.13|49.92|50.13|49.92|50.1|49.89|14
1733985000000|2024-12-12 06:30:00|50.12|49.91|50.25|50.04|50.32|50.11|50.09|49.88|132
1733985300000|2024-12-12 06:35:00|50.26|50.05|50.32|50.11|50.33|50.12|50.23|50.02|134
1733985600000|2024-12-12 06:40:00|50.31|50.1|50.23|50.02|50.31|50.1|50.17|49.96|142
1733985900000|2024-12-12 06:45:00|50.24|50.03|50.33|50.12|50.35|50.14|50.19|49.98|127
1733986200000|2024-12-12 06:50:00|50.4|50.19|50.37|50.16|50.5|50.29|50.37|50.16|132
1733986500000|2024-12-12 06:55:00|50.36|50.15|50.45|50.24|50.47|50.26|50.34|50.13|117
1733986800000|2024-12-12 07:00:00|50.46|50.25|50.57|50.36|50.6|50.39|50.38|50.17|131
1733987100000|2024-12-12 07:05:00|50.56|50.35|50.52|50.31|50.59|50.38|50.52|50.31|145
1733987400000|2024-12-12 07:10:00|50.51|50.3|50.57|50.36|50.57|50.36|50.45|50.24|143
1733987700000|2024-12-12 07:15:00|50.58|50.37|50.49|50.28|50.59|50.38|50.48|50.27|127
1733988000000|2024-12-12 07:20:00|50.5|50.29|50.58|50.37|50.65|50.44|50.5|50.29|139
1733988300000|2024-12-12 07:25:00|50.59|50.38|50.55|50.34|50.59|50.38|50.55|50.34|43
1733988600000|2024-12-12 07:30:00|50.56|50.35|50.47|50.26|50.61|50.4|50.47|50.26|99
1733988900000|2024-12-12 07:35:00|50.46|50.25|50.29|50.08|50.46|50.25|50.18|49.97|167
1733989200000|2024-12-12 07:40:00|50.3|50.09|50.35|50.14|50.42|50.21|50.3|50.09|105
1733989500000|2024-12-12 07:45:00|50.3|50.09|50.27|50.06|50.38|50.17|50.22|50.01|145
1733989800000|2024-12-12 07:50:00|50.26|50.05|50.28|50.07|50.34|50.13|50.21|50|138
1733990100000|2024-12-12 07:55:00|50.26|50.05|50.21|50|50.26|50.05|50.15|49.94|77
1733990400000|2024-12-12 08:00:00|50.23|50.02|50.62|50.41|50.64|50.43|50.23|50.02|158
1733990700000|2024-12-12 08:05:00|50.61|50.4|50.62|50.41|50.62|50.41|50.55|50.34|54
1733991000000|2024-12-12 08:10:00|50.64|50.43|50.59|50.38|50.69|50.48|50.58|50.37|113
1733991300000|2024-12-12 08:15:00|50.58|50.37|50.62|50.41|50.67|50.46|50.53|50.32|111
1733991600000|2024-12-12 08:20:00|50.63|50.42|50.63|50.42|50.68|50.47|50.55|50.34|105
1733991900000|2024-12-12 08:25:00|50.62|50.41|50.73|50.52|50.86|50.65|50.58|50.37|121
1733992200000|2024-12-12 08:30:00|50.74|50.53|50.81|50.6|50.88|50.67|50.72|50.51|158
1733992500000|2024-12-12 08:35:00|50.82|50.61|50.8|50.59|50.83|50.62|50.71|50.5|100
1733992800000|2024-12-12 08:40:00|50.79|50.58|50.79|50.58|50.82|50.61|50.73|50.52|110
1733993100000|2024-12-12 08:45:00|50.8|50.59|50.84|50.63|50.92|50.71|50.72|50.51|146
1733993400000|2024-12-12 08:50:00|50.83|50.62|50.81|50.6|50.87|50.66|50.77|50.56|118
1733993700000|2024-12-12 08:55:00|50.82|50.61|50.86|50.65|50.96|50.75|50.81|50.6|126
1733994000000|2024-12-12 09:00:00|50.85|50.64|51.12|50.91|51.14|50.93|50.85|50.64|229
1733994300000|2024-12-12 09:05:00|51.13|50.92|51.16|50.95|51.17|50.96|51.06|50.85|189
1733994600000|2024-12-12 09:10:00|51.26|51.05|51.29|51.08|51.33|51.12|51.25|51.04|52
1733994900000|2024-12-12 09:15:00|51.28|51.07|51.24|51.03|51.32|51.11|51.2|50.99|176
1733995200000|2024-12-12 09:20:00|51.23|51.02|51.19|50.98|51.23|51.02|51.12|50.91|73
1733995800000|2024-12-12 09:30:00|51.12|50.91|51.22|51.01|51.27|51.06|51.1|50.89|116
1733996100000|2024-12-12 09:35:00|51.23|51.02|51.13|50.92|51.27|51.06|51.09|50.88|171
1733996400000|2024-12-12 09:40:00|51.14|50.93|51.14|50.93|51.14|50.93|51.02|50.81|167
1733996700000|2024-12-12 09:45:00|51.15|50.94|51.23|51.02|51.28|51.07|51.13|50.92|198
1733997000000|2024-12-12 09:50:00|51.22|51.01|51.38|51.17|51.38|51.17|51.19|50.98|144
1733997300000|2024-12-12 09:55:00|51.37|51.16|51.21|51|51.37|51.16|51.16|50.95|178
1733997600000|2024-12-12 10:00:00|51.22|51.01|50.85|50.64|51.29|51.08|50.77|50.56|330
1733997900000|2024-12-12 10:05:00|50.83|50.62|50.37|50.16|50.83|50.62|50.35|50.14|264
1733998500000|2024-12-12 10:15:00|50.63|50.42|50.68|50.47|50.76|50.55|50.63|50.42|61
1733998800000|2024-12-12 10:20:00|50.67|50.46|50.84|50.63|50.85|50.64|50.63|50.42|271
1733999100000|2024-12-12 10:25:00|50.83|50.62|51|50.79|51.08|50.87|50.78|50.57|194
1733999400000|2024-12-12 10:30:00|50.99|50.78|50.81|50.6|51.02|50.81|50.68|50.47|186
1733999700000|2024-12-12 10:35:00|50.8|50.59|50.75|50.54|50.81|50.6|50.61|50.4|133
1734000000000|2024-12-12 10:40:00|50.79|50.58|50.83|50.62|50.83|50.62|50.79|50.58|13
1734000300000|2024-12-12 10:45:00|50.82|50.61|50.65|50.44|50.85|50.64|50.65|50.44|183
1734000600000|2024-12-12 10:50:00|50.64|50.43|50.56|50.35|50.73|50.52|50.51|50.3|223
1734000900000|2024-12-12 10:55:00|50.64|50.43|50.64|50.43|50.79|50.58|50.64|50.43|82
1734001200000|2024-12-12 11:00:00|50.63|50.42|50.32|50.11|50.71|50.5|50.31|50.1|223
1734001500000|2024-12-12 11:05:00|50.33|50.12|50.34|50.13|50.55|50.34|50.32|50.11|269
1734001800000|2024-12-12 11:10:00|50.33|50.12|50.07|49.86|50.33|50.12|50.05|49.84|234
1734002100000|2024-12-12 11:15:00|50.08|49.87|50.18|49.97|50.39|50.18|50.06|49.85|214
1734002400000|2024-12-12 11:20:00|50.19|49.98|50.08|49.87|50.2|49.99|49.93|49.72|213
1734002700000|2024-12-12 11:25:00|50.07|49.86|50.1|49.89|50.14|49.93|50|49.79|199
1734003000000|2024-12-12 11:30:00|50.09|49.88|49.9|49.69|50.18|49.97|49.83|49.62|197
1734003300000|2024-12-12 11:35:00|49.91|49.7|49.81|49.6|49.94|49.73|49.74|49.53|102
1734003600000|2024-12-12 11:40:00|49.89|49.68|49.8|49.59|49.89|49.68|49.7|49.49|109
1734003900000|2024-12-12 11:45:00|49.81|49.6|49.91|49.7|49.92|49.71|49.77|49.56|186
1734004200000|2024-12-12 11:50:00|49.92|49.71|50.01|49.8|50.02|49.81|49.85|49.64|148
1734004500000|2024-12-12 11:55:00|50|49.79|49.89|49.68|50|49.79|49.78|49.57|103
1734004800000|2024-12-12 12:00:00|49.9|49.69|49.94|49.73|50|49.79|49.85|49.64|125
1734005100000|2024-12-12 12:05:00|49.95|49.74|49.87|49.66|49.95|49.74|49.83|49.62|108
1734005400000|2024-12-12 12:10:00|49.86|49.65|49.77|49.56|49.88|49.67|49.73|49.52|105
1734005700000|2024-12-12 12:15:00|49.76|49.55|49.7|49.49|49.83|49.62|49.68|49.47|92
1734006000000|2024-12-12 12:20:00|49.71|49.5|49.97|49.76|49.99|49.78|49.68|49.47|148
1734006300000|2024-12-12 12:25:00|49.95|49.74|50.04|49.83|50.05|49.84|49.93|49.72|145
1734006600000|2024-12-12 12:30:00|50.05|49.84|50.04|49.83|50.18|49.97|50.02|49.81|180
1734006900000|2024-12-12 12:35:00|50.05|49.84|50.03|49.82|50.1|49.89|49.97|49.76|88
1734007500000|2024-12-12 12:45:00|50.04|49.83|50.27|50.06|50.3|50.09|50.04|49.83|143
1734007800000|2024-12-12 12:50:00|50.28|50.07|50.45|50.24|50.47|50.26|50.28|50.07|153
1734008100000|2024-12-12 12:55:00|50.46|50.25|50.39|50.18|50.48|50.27|50.33|50.12|209
1734008400000|2024-12-12 13:00:00|50.4|50.19|50.3|50.09|50.49|50.28|50.28|50.07|85
1734008700000|2024-12-12 13:05:00|50.31|50.1|50.35|50.14|50.49|50.28|50.31|50.1|196
1734009000000|2024-12-12 13:10:00|50.36|50.15|50.26|50.05|50.37|50.16|50.22|50.01|227
1734009300000|2024-12-12 13:15:00|50.27|50.06|50.53|50.32|50.56|50.35|50.27|50.06|187
1734009600000|2024-12-12 13:20:00|50.54|50.33|52.48|52.27|52.65|52.44|50.54|50.33|725
1734009900000|2024-12-12 13:25:00|52.44|52.23|52.24|52.03|52.86|52.65|51.97|51.76|448
1734010200000|2024-12-12 13:30:00|52.22|52.01|51.69|51.48|52.53|52.32|51.16|50.95|618
1734010500000|2024-12-12 13:35:00|51.7|51.49|51.28|51.07|51.71|51.5|50.8|50.59|621
1734010800000|2024-12-12 13:40:00|51.26|51.05|51.66|51.45|51.9|51.69|51.12|50.91|504
1734011100000|2024-12-12 13:45:00|51.65|51.44|51.05|50.84|51.68|51.47|50.99|50.78|515
1734011400000|2024-12-12 13:50:00|51.06|50.85|51.3|51.09|51.53|51.32|51.06|50.85|465
1734011700000|2024-12-12 13:55:00|51.29|51.08|51.69|51.48|51.74|51.53|51.16|50.95|398
1734012000000|2024-12-12 14:00:00|51.68|51.47|51.54|51.33|51.85|51.64|51.32|51.11|403
1734012300000|2024-12-12 14:05:00|51.53|51.32|52.06|51.85|52.06|51.85|51.32|51.11|396
1734012600000|2024-12-12 14:10:00|52.05|51.84|52.14|51.93|52.26|52.05|51.93|51.72|309
1734012900000|2024-12-12 14:15:00|52.13|51.92|52.24|52.03|52.39|52.18|52.03|51.82|356
1734013200000|2024-12-12 14:20:00|52.23|52.02|52.37|52.16|52.43|52.22|52.22|52.01|274
1734013500000|2024-12-12 14:25:00|52.38|52.17|52.57|52.36|52.58|52.37|52.25|52.04|306
1734013800000|2024-12-12 14:30:00|52.56|52.35|52.32|52.11|52.65|52.44|52.21|52|352
1734014100000|2024-12-12 14:35:00|52.3|52.09|52.06|51.85|52.34|52.13|51.87|51.66|359
1734014400000|2024-12-12 14:40:00|52.05|51.84|52.3|52.09|52.54|52.33|51.86|51.65|463
1734014700000|2024-12-12 14:45:00|52.29|52.08|52.08|51.87|52.32|52.11|51.93|51.72|401
1734015000000|2024-12-12 14:50:00|52.07|51.86|52.42|52.21|52.52|52.31|52|51.79|339
1734015300000|2024-12-12 14:55:00|52.43|52.22|52.7|52.49|52.73|52.52|52.38|52.17|250
1734015600000|2024-12-12 15:00:00|52.71|52.5|52.98|52.77|53.04|52.83|52.65|52.44|334
1734015900000|2024-12-12 15:05:00|52.99|52.78|52.6|52.39|53.06|52.85|52.6|52.39|354
1734016200000|2024-12-12 15:10:00|52.62|52.41|52.24|52.03|52.72|52.51|52.22|52.01|331
1734016500000|2024-12-12 15:15:00|52.25|52.04|52.58|52.37|52.68|52.47|52.11|51.9|379
1734016800000|2024-12-12 15:20:00|52.57|52.36|53.01|52.8|53.06|52.85|52.5|52.29|359
1734017100000|2024-12-12 15:25:00|53|52.79|52.86|52.65|53.05|52.84|52.64|52.43|310
1734017400000|2024-12-12 15:30:00|52.85|52.64|52.88|52.67|52.88|52.67|52.47|52.26|367
1734017700000|2024-12-12 15:35:00|52.89|52.68|52.5|52.29|52.97|52.76|52.42|52.21|343
1734018000000|2024-12-12 15:40:00|52.49|52.28|52.62|52.41|52.72|52.51|52.49|52.28|248
1734018600000|2024-12-12 15:50:00|52.61|52.4|52.57|52.36|52.63|52.42|52.5|52.29|173
1734018900000|2024-12-12 15:55:00|52.56|52.35|52.38|52.17|52.67|52.46|52.32|52.11|233
1734019200000|2024-12-12 16:00:00|52.37|52.16|53.01|52.8|53.03|52.82|52.37|52.16|488
1734019500000|2024-12-12 16:05:00|53|52.79|53.01|52.8|53.04|52.83|52.94|52.73|83
1734019800000|2024-12-12 16:10:00|52.89|52.68|52.9|52.69|52.9|52.69|52.79|52.58|61
1734020100000|2024-12-12 16:15:00|52.91|52.7|53.3|53.09|53.34|53.13|52.83|52.62|367
1734020400000|2024-12-12 16:20:00|53.31|53.1|53.84|53.63|53.85|53.64|53.31|53.1|445
1734020700000|2024-12-12 16:25:00|53.83|53.62|53.89|53.68|53.89|53.68|53.83|53.62|7
1734021000000|2024-12-12 16:30:00|53.53|53.32|53.19|52.98|53.67|53.46|53.19|52.98|356
1734021300000|2024-12-12 16:35:00|53.17|52.96|53.02|52.81|53.18|52.97|52.8|52.59|421
1734021900000|2024-12-12 16:45:00|53.62|53.41|53.67|53.46|53.67|53.46|53.38|53.17|199
1734022200000|2024-12-12 16:50:00|53.65|53.44|53.88|53.67|53.88|53.67|53.42|53.21|288
1734022500000|2024-12-12 16:55:00|53.89|53.68|53.7|53.49|54.04|53.83|53.61|53.4|286
1734022800000|2024-12-12 17:00:00|53.69|53.48|53.96|53.75|54.02|53.81|53.58|53.37|438
1734023100000|2024-12-12 17:05:00|53.97|53.76|54.34|54.13|54.5|54.29|53.91|53.7|358
1734023400000|2024-12-12 17:10:00|54.35|54.14|55.01|54.8|55.1|54.89|54.35|54.14|490
1734023700000|2024-12-12 17:15:00|54.96|54.75|55.05|54.84|55.46|55.25|54.9|54.69|358
1734024000000|2024-12-12 17:20:00|55.04|54.83|54.62|54.41|55.42|55.21|54.62|54.41|413
1734024300000|2024-12-12 17:25:00|54.6|54.39|54.94|54.73|54.95|54.74|54.48|54.27|337
1734024600000|2024-12-12 17:30:00|54.92|54.71|54.65|54.44|54.92|54.71|54.5|54.29|439
1734024900000|2024-12-12 17:35:00|54.63|54.42|54.64|54.43|54.81|54.6|54.55|54.34|373
1734025200000|2024-12-12 17:40:00|54.65|54.44|54.72|54.51|54.74|54.53|54.47|54.26|347
1734025500000|2024-12-12 17:45:00|54.7|54.49|54.45|54.24|54.9|54.69|54.44|54.23|332
1734025800000|2024-12-12 17:50:00|54.46|54.25|54.31|54.1|54.51|54.3|54.15|53.94|364
1734026100000|2024-12-12 17:55:00|54.3|54.09|54.51|54.3|54.6|54.39|54.27|54.06|305
1734026400000|2024-12-12 18:00:00|54.5|54.29|54.71|54.5|54.89|54.68|54.5|54.29|267
1734026700000|2024-12-12 18:05:00|54.72|54.51|54.67|54.46|54.84|54.63|54.57|54.36|268
1734027000000|2024-12-12 18:10:00|54.66|54.45|54.5|54.29|54.72|54.51|54.44|54.23|241
1734027300000|2024-12-12 18:15:00|54.51|54.3|54.5|54.29|54.6|54.39|54.45|54.24|287
1734027600000|2024-12-12 18:20:00|54.51|54.3|54.8|54.59|54.87|54.66|54.51|54.3|257
1734027900000|2024-12-12 18:25:00|54.79|54.58|54.48|54.27|54.8|54.59|54.48|54.27|283
1734028200000|2024-12-12 18:30:00|54.49|54.28|54.31|54.1|54.59|54.38|54.27|54.06|308
1734028500000|2024-12-12 18:35:00|54.3|54.09|53.96|53.75|54.32|54.11|53.88|53.67|312
1734028800000|2024-12-12 18:40:00|53.95|53.74|54.02|53.81|54.31|54.1|53.94|53.73|281
1734029100000|2024-12-12 18:45:00|54.01|53.8|53.79|53.58|54.03|53.82|53.61|53.4|276
1734029400000|2024-12-12 18:50:00|53.8|53.59|53.83|53.62|53.86|53.65|53.78|53.57|227
1734029700000|2024-12-12 18:55:00|53.82|53.61|53.8|53.59|53.89|53.68|53.74|53.53|187
1734030000000|2024-12-12 19:00:00|53.79|53.58|53.56|53.35|54.05|53.84|53.42|53.21|299
1734030300000|2024-12-12 19:05:00|53.54|53.33|53.62|53.41|53.63|53.42|53.52|53.31|280
1734030600000|2024-12-12 19:10:00|53.61|53.4|53.43|53.22|53.66|53.45|53.41|53.2|236
1734030900000|2024-12-12 19:15:00|53.42|53.21|53.44|53.23|53.52|53.31|53.34|53.13|244
1734031200000|2024-12-12 19:20:00|53.43|53.22|53.47|53.26|53.51|53.3|53.38|53.17|216
1734031500000|2024-12-12 19:25:00|53.48|53.27|53.07|52.86|53.48|53.27|53.01|52.8|236
1734031800000|2024-12-12 19:30:00|53.08|52.87|53.02|52.81|53.36|53.15|53|52.79|403
1734032100000|2024-12-12 19:35:00|53.01|52.8|52.48|52.27|53.02|52.81|52.46|52.25|492
1734032400000|2024-12-12 19:40:00|52.49|52.28|52.12|51.91|52.56|52.35|52.07|51.86|387
1734032700000|2024-12-12 19:45:00|52.13|51.92|52.6|52.39|52.8|52.59|51.96|51.75|575
1734033000000|2024-12-12 19:50:00|52.62|52.41|52.51|52.3|52.87|52.66|52.44|52.23|432
1734033300000|2024-12-12 19:55:00|52.53|52.32|52.19|51.98|52.53|52.32|52.06|51.85|419
1734033600000|2024-12-12 20:00:00|52.2|51.99|52.38|52.17|52.64|52.43|52.17|51.96|412
1734033900000|2024-12-12 20:05:00|52.39|52.18|52.35|52.14|52.44|52.23|52.18|51.97|330
1734034200000|2024-12-12 20:10:00|52.34|52.13|52.36|52.15|52.58|52.37|52.29|52.08|286
1734034500000|2024-12-12 20:15:00|52.37|52.16|52.16|51.95|52.45|52.24|51.97|51.76|277
1734034800000|2024-12-12 20:20:00|52.17|51.96|52.34|52.13|52.36|52.15|52.02|51.81|266
1734035100000|2024-12-12 20:25:00|52.33|52.12|52.6|52.39|52.66|52.45|52.33|52.12|276
1734035400000|2024-12-12 20:30:00|52.61|52.4|52.9|52.69|52.98|52.77|52.61|52.4|253
1734035700000|2024-12-12 20:35:00|52.91|52.7|53.29|53.08|53.49|53.28|52.9|52.69|331
1734036000000|2024-12-12 20:40:00|53.3|53.09|53.38|53.17|53.55|53.34|53.2|52.99|229
1734036300000|2024-12-12 20:45:00|53.37|53.16|53.53|53.32|53.65|53.44|53.31|53.1|242
1734036600000|2024-12-12 20:50:00|53.55|53.34|53.25|53.04|53.56|53.35|53.18|52.97|252
1734036900000|2024-12-12 20:55:00|53.24|53.03|53.22|53.01|53.33|53.12|53.12|52.91|218
1734037200000|2024-12-12 21:00:00|53.2|52.99|53.45|53.24|53.63|53.42|53.2|52.99|270
1734037500000|2024-12-12 21:05:00|53.44|53.23|53.24|53.03|53.49|53.28|53.24|53.03|155
1734037800000|2024-12-12 21:10:00|53.25|53.04|53.1|52.89|53.26|53.05|53.1|52.89|229
1734038100000|2024-12-12 21:15:00|53.11|52.9|52.96|52.75|53.17|52.96|52.87|52.66|332
1734038400000|2024-12-12 21:20:00|52.95|52.74|53|52.79|53.09|52.88|52.89|52.68|245
1734038700000|2024-12-12 21:25:00|53.01|52.8|53.15|52.94|53.23|53.02|53.01|52.8|169
1734039000000|2024-12-12 21:30:00|53.17|52.96|53.22|53.01|53.37|53.16|53.05|52.84|221
1734039300000|2024-12-12 21:35:00|53.21|53|52.77|52.56|53.27|53.06|52.74|52.53|228
1734039600000|2024-12-12 21:40:00|52.76|52.55|52.67|52.46|52.79|52.58|52.59|52.38|236
1734039900000|2024-12-12 21:45:00|52.66|52.45|52.76|52.55|52.87|52.66|52.65|52.44|250
1734040200000|2024-12-12 21:50:00|52.75|52.54|52.79|52.58|52.87|52.66|52.65|52.44|199
1734040500000|2024-12-12 21:55:00|52.8|52.59|52.66|52.45|52.81|52.6|52.66|52.45|174
1734040800000|2024-12-12 22:00:00|52.67|52.46|52.33|52.12|52.7|52.49|52.33|52.12|333
1734041100000|2024-12-12 22:05:00|52.34|52.13|52.08|51.87|52.42|52.21|52.08|51.87|348
1734041400000|2024-12-12 22:10:00|52.06|51.85|52.22|52.01|52.22|52.01|51.97|51.76|256
1734041700000|2024-12-12 22:15:00|52.23|52.02|52.13|51.92|52.29|52.08|52.1|51.89|251
1734042000000|2024-12-12 22:20:00|52.12|51.91|52.42|52.21|52.45|52.24|52.01|51.8|174
1734042300000|2024-12-12 22:25:00|52.43|52.22|52.5|52.29|52.67|52.46|52.43|52.22|137
1734042600000|2024-12-12 22:30:00|52.49|52.28|52.69|52.48|52.7|52.49|52.46|52.25|191
1734042900000|2024-12-12 22:35:00|52.7|52.49|52.88|52.67|52.88|52.67|52.42|52.21|217
1734043200000|2024-12-12 22:40:00|52.87|52.66|53.21|53|53.22|53.01|52.79|52.58|123
1734043500000|2024-12-12 22:45:00|53.2|52.99|53.26|53.05|53.29|53.08|53.03|52.82|169
1734043800000|2024-12-12 22:50:00|53.25|53.04|53.33|53.12|53.41|53.2|53.16|52.95|120
1734044100000|2024-12-12 22:55:00|53.32|53.11|53.15|52.94|53.32|53.11|53.06|52.85|138
1734044400000|2024-12-12 23:00:00|53.18|52.97|53.05|52.84|53.3|53.09|52.98|52.77|136
1734044700000|2024-12-12 23:05:00|53.06|52.85|53.07|52.86|53.21|53|53.05|52.84|182
1734045000000|2024-12-12 23:10:00|53.08|52.87|53.05|52.84|53.21|53|53.02|52.81|155
1734045300000|2024-12-12 23:15:00|53.04|52.83|52.74|52.53|53.1|52.89|52.73|52.52|203
1734045600000|2024-12-12 23:20:00|52.75|52.54|52.66|52.45|52.87|52.66|52.66|52.45|150
1734045900000|2024-12-12 23:25:00|52.67|52.46|52.77|52.56|52.9|52.69|52.67|52.46|117
1734046200000|2024-12-12 23:30:00|52.91|52.7|53.03|52.82|53.04|52.83|52.9|52.69|75
1734046500000|2024-12-12 23:35:00|53.04|52.83|52.86|52.65|53.05|52.84|52.85|52.64|90
1734046800000|2024-12-12 23:40:00|52.87|52.66|52.94|52.73|52.94|52.73|52.85|52.64|54
1734047400000|2024-12-12 23:50:00|52.97|52.76|53.1|52.89|53.12|52.91|52.97|52.76|40
1734047700000|2024-12-12 23:55:00|53.09|52.88|53.24|53.03|53.26|53.05|53.08|52.87|82
1734048300000|2024-12-13 00:05:00|53.55|53.34|53.98|53.77|54.09|53.88|53.55|53.34|222
1734048600000|2024-12-13 00:10:00|53.97|53.76|53.69|53.48|54.02|53.81|53.6|53.39|233
1734048900000|2024-12-13 00:15:00|53.7|53.49|53.53|53.32|53.73|53.52|53.45|53.24|253
1734049200000|2024-12-13 00:20:00|53.54|53.33|53.7|53.49|53.7|53.49|53.49|53.28|239
1734049500000|2024-12-13 00:25:00|53.69|53.48|53.55|53.34|53.85|53.64|53.55|53.34|174
1734049800000|2024-12-13 00:30:00|53.54|53.33|53.7|53.49|53.72|53.51|53.47|53.26|156
1734050100000|2024-12-13 00:35:00|53.71|53.5|53.67|53.46|53.76|53.55|53.64|53.43|116
1734050700000|2024-12-13 00:45:00|53.7|53.49|53.21|53|53.7|53.49|53.19|52.98|170
1734051000000|2024-12-13 00:50:00|53.23|53.02|53.26|53.05|53.32|53.11|53.13|52.92|212
1734051300000|2024-12-13 00:55:00|53.27|53.06|53.22|53.01|53.37|53.16|53.21|53|240
1734051600000|2024-12-13 01:00:00|53.23|53.02|52.57|52.36|53.23|53.02|52.55|52.34|205
1734051900000|2024-12-13 01:05:00|52.58|52.37|52.53|52.32|52.86|52.65|52.51|52.3|247
1734052200000|2024-12-13 01:10:00|52.52|52.31|52.55|52.34|52.71|52.5|52.45|52.24|207
1734052500000|2024-12-13 01:15:00|52.56|52.35|52.27|52.06|52.66|52.45|52.27|52.06|257
1734052800000|2024-12-13 01:20:00|52.29|52.08|52.1|51.89|52.29|52.08|52.08|51.87|236
1734053100000|2024-12-13 01:25:00|52.12|51.91|52.23|52.02|52.33|52.12|52.1|51.89|115
1734053400000|2024-12-13 01:30:00|52.25|52.04|52.42|52.21|52.43|52.22|52.21|52|118
1734053700000|2024-12-13 01:35:00|52.43|52.22|52.31|52.1|52.5|52.29|52.25|52.04|96
1734054000000|2024-12-13 01:40:00|52.3|52.09|52.36|52.15|52.44|52.23|52.29|52.08|124
1734054300000|2024-12-13 01:45:00|52.36|52.15|52.57|52.36|52.65|52.44|52.36|52.15|234
1734054600000|2024-12-13 01:50:00|52.56|52.35|52.88|52.67|52.9|52.69|52.54|52.33|285
1734054900000|2024-12-13 01:55:00|52.89|52.68|52.65|52.44|52.9|52.69|52.52|52.31|188
1734055200000|2024-12-13 02:00:00|52.66|52.45|52.55|52.34|52.67|52.46|52.48|52.27|209
1734055500000|2024-12-13 02:05:00|52.54|52.33|52.46|52.25|52.61|52.4|52.44|52.23|203
1734055800000|2024-12-13 02:10:00|52.45|52.24|52.58|52.37|52.62|52.41|52.29|52.08|173
1734056100000|2024-12-13 02:15:00|52.57|52.36|52.48|52.27|52.57|52.36|52.38|52.17|182
1734056400000|2024-12-13 02:20:00|52.49|52.28|52.67|52.46|52.67|52.46|52.33|52.12|206
1734056700000|2024-12-13 02:25:00|52.68|52.47|52.71|52.5|52.71|52.5|52.53|52.32|150
1734057000000|2024-12-13 02:30:00|52.7|52.49|52.73|52.52|52.74|52.53|52.53|52.32|186
1734057300000|2024-12-13 02:35:00|52.74|52.53|53.28|53.07|53.34|53.13|52.71|52.5|245
1734057600000|2024-12-13 02:40:00|53.3|53.09|53.71|53.5|53.74|53.53|53.16|52.95|253
1734057900000|2024-12-13 02:45:00|53.72|53.51|53.57|53.36|53.85|53.64|53.55|53.34|212
1734058200000|2024-12-13 02:50:00|53.58|53.37|53.38|53.17|53.69|53.48|53.37|53.16|220
1734058500000|2024-12-13 02:55:00|53.37|53.16|53.14|52.93|53.49|53.28|53.09|52.88|284
1734058800000|2024-12-13 03:00:00|53.15|52.94|53.16|52.95|53.26|53.05|53.05|52.84|259
1734059100000|2024-12-13 03:05:00|53.15|52.94|53.2|52.99|53.33|53.12|53.09|52.88|247
1734059400000|2024-12-13 03:10:00|53.21|53|53|52.79|53.21|53|52.97|52.76|224
1734059700000|2024-12-13 03:15:00|52.99|52.78|53.03|52.82|53.1|52.89|52.94|52.73|162
1734060000000|2024-12-13 03:20:00|53.02|52.81|52.77|52.56|53.04|52.83|52.75|52.54|216
1734060300000|2024-12-13 03:25:00|52.78|52.57|52.85|52.64|52.91|52.7|52.75|52.54|183
1734060600000|2024-12-13 03:30:00|52.87|52.66|52.87|52.66|52.96|52.75|52.77|52.56|169
1734060900000|2024-12-13 03:35:00|52.88|52.67|52.77|52.56|52.93|52.72|52.77|52.56|241
1734061200000|2024-12-13 03:40:00|52.78|52.57|52.64|52.43|52.91|52.7|52.63|52.42|173
1734061500000|2024-12-13 03:45:00|52.63|52.42|52.66|52.45|52.75|52.54|52.55|52.34|176
1734061800000|2024-12-13 03:50:00|52.65|52.44|52.57|52.36|52.67|52.46|52.56|52.35|166
1734062100000|2024-12-13 03:55:00|52.58|52.37|52.68|52.47|52.69|52.48|52.55|52.34|133
1734062400000|2024-12-13 04:00:00|52.69|52.48|52.84|52.63|52.9|52.69|52.69|52.48|155
1734062700000|2024-12-13 04:05:00|52.82|52.61|52.86|52.65|52.86|52.65|52.72|52.51|141
1734063000000|2024-12-13 04:10:00|52.85|52.64|52.88|52.67|52.99|52.78|52.85|52.64|143
1734063300000|2024-12-13 04:15:00|52.89|52.68|53.12|52.91|53.14|52.93|52.87|52.66|176
1734063600000|2024-12-13 04:20:00|53.11|52.9|53.11|52.9|53.11|52.9|52.96|52.75|144
1734063900000|2024-12-13 04:25:00|53.1|52.89|53.11|52.9|53.21|53|53.08|52.87|166
1734064200000|2024-12-13 04:30:00|53.1|52.89|52.87|52.66|53.11|52.9|52.78|52.57|231
1734064500000|2024-12-13 04:35:00|52.86|52.65|53.02|52.81|53.08|52.87|52.8|52.59|181
1734064800000|2024-12-13 04:40:00|53.01|52.8|53.21|53|53.26|53.05|52.98|52.77|153
1734065100000|2024-12-13 04:45:00|53.22|53.01|53.45|53.24|53.45|53.24|53.19|52.98|239
1734065400000|2024-12-13 04:50:00|53.44|53.23|53.24|53.03|53.48|53.27|53.18|52.97|186
1734065700000|2024-12-13 04:55:00|53.25|53.04|53.13|52.92|53.28|53.07|53.04|52.83|169
1734066000000|2024-12-13 05:00:00|53.12|52.91|52.96|52.75|53.13|52.92|52.89|52.68|211
1734066300000|2024-12-13 05:05:00|52.97|52.76|52.92|52.71|53|52.79|52.88|52.67|154
1734066600000|2024-12-13 05:10:00|52.91|52.7|52.83|52.62|52.97|52.76|52.83|52.62|160
1734066900000|2024-12-13 05:15:00|52.85|52.64|52.99|52.78|52.99|52.78|52.84|52.63|35
1734067200000|2024-12-13 05:20:00|52.98|52.77|52.9|52.69|53.01|52.8|52.88|52.67|153
1734067500000|2024-12-13 05:25:00|52.89|52.68|52.62|52.41|52.9|52.69|52.61|52.4|138
1734067800000|2024-12-13 05:30:00|52.63|52.42|52.55|52.34|52.67|52.46|52.45|52.24|203
1734068100000|2024-12-13 05:35:00|52.56|52.35|52.55|52.34|52.69|52.48|52.47|52.26|200
1734068400000|2024-12-13 05:40:00|52.54|52.33|52.44|52.23|52.65|52.44|52.44|52.23|128
1734068700000|2024-12-13 05:45:00|52.43|52.22|52.45|52.24|52.56|52.35|52.37|52.16|199
1734069000000|2024-12-13 05:50:00|52.44|52.23|52.51|52.3|52.66|52.45|52.36|52.15|223
1734069300000|2024-12-13 05:55:00|52.53|52.32|52.44|52.23|52.54|52.33|52.4|52.19|159
1734069600000|2024-12-13 06:00:00|52.43|52.22|52.58|52.37|52.62|52.41|52.42|52.21|183
1734069900000|2024-12-13 06:05:00|52.57|52.36|52.66|52.45|52.67|52.46|52.57|52.36|143
1734070200000|2024-12-13 06:10:00|52.67|52.46|52.63|52.42|52.69|52.48|52.58|52.37|119
1734070500000|2024-12-13 06:15:00|52.62|52.41|52.57|52.36|52.7|52.49|52.46|52.25|168
1734070800000|2024-12-13 06:20:00|52.56|52.35|52.55|52.34|52.63|52.42|52.5|52.29|118
1734071100000|2024-12-13 06:25:00|52.54|52.33|52.59|52.38|52.6|52.39|52.5|52.29|98
1734071400000|2024-12-13 06:30:00|52.58|52.37|52.62|52.41|52.86|52.65|52.56|52.35|139
1734071700000|2024-12-13 06:35:00|52.61|52.4|52.25|52.04|52.63|52.42|52.24|52.03|195
1734072000000|2024-12-13 06:40:00|52.24|52.03|52.35|52.14|52.35|52.14|52.08|51.87|199
1734072300000|2024-12-13 06:45:00|52.36|52.15|52.03|51.82|52.36|52.15|52.03|51.82|197
1734072600000|2024-12-13 06:50:00|52.04|51.83|51.96|51.75|52.13|51.92|51.96|51.75|177
1734072900000|2024-12-13 06:55:00|51.97|51.76|51.68|51.47|52.01|51.8|51.68|51.47|202
1734073200000|2024-12-13 07:00:00|51.69|51.48|51.46|51.25|51.8|51.59|51.45|51.24|256
1734073500000|2024-12-13 07:05:00|51.45|51.24|51.43|51.22|51.59|51.38|51.27|51.06|261
1734073800000|2024-12-13 07:10:00|51.45|51.24|51.48|51.27|51.5|51.29|51.28|51.07|223
1734074100000|2024-12-13 07:15:00|51.47|51.26|51.77|51.56|51.79|51.58|51.43|51.22|272
1734074400000|2024-12-13 07:20:00|51.78|51.57|51.57|51.36|51.79|51.58|51.53|51.32|234
1734074700000|2024-12-13 07:25:00|51.56|51.35|51.58|51.37|51.72|51.51|51.52|51.31|207
1734075000000|2024-12-13 07:30:00|51.57|51.36|51.73|51.52|51.88|51.67|51.56|51.35|171
1734075300000|2024-12-13 07:35:00|51.72|51.51|51.75|51.54|51.79|51.58|51.66|51.45|176
1734075600000|2024-12-13 07:40:00|51.74|51.53|51.95|51.74|52|51.79|51.72|51.51|160
1734075900000|2024-12-13 07:45:00|51.97|51.76|52.1|51.89|52.13|51.92|51.91|51.7|179
1734076200000|2024-12-13 07:50:00|52.09|51.88|52.02|51.81|52.09|51.88|51.96|51.75|137
1734076500000|2024-12-13 07:55:00|52.01|51.8|51.88|51.67|52.05|51.84|51.83|51.62|135
1734076800000|2024-12-13 08:00:00|51.87|51.66|52.03|51.82|52.08|51.87|51.85|51.64|232
1734077100000|2024-12-13 08:05:00|52.04|51.83|51.96|51.75|52.06|51.85|51.77|51.56|264
1734077400000|2024-12-13 08:10:00|51.97|51.76|51.94|51.73|52.09|51.88|51.87|51.66|220
1734077700000|2024-12-13 08:15:00|51.95|51.74|52.18|51.97|52.18|51.97|51.93|51.72|190
1734078000000|2024-12-13 08:20:00|52.19|51.98|52.28|52.07|52.33|52.12|52.18|51.97|144
1734078300000|2024-12-13 08:25:00|52.29|52.08|52.36|52.15|52.38|52.17|52.23|52.02|173
1734078600000|2024-12-13 08:30:00|52.35|52.14|52.29|52.08|52.43|52.22|52.26|52.05|183
1734078900000|2024-12-13 08:35:00|52.3|52.09|52.19|51.98|52.39|52.18|52.1|51.89|160
1734079200000|2024-12-13 08:40:00|52.2|51.99|52.12|51.91|52.26|52.05|52.1|51.89|187
1734079500000|2024-12-13 08:45:00|52.11|51.9|52.16|51.95|52.19|51.98|52.08|51.87|160
1734079800000|2024-12-13 08:50:00|52.17|51.96|52.12|51.91|52.21|52|52.09|51.88|135
1734080100000|2024-12-13 08:55:00|52.11|51.9|52.2|51.99|52.2|51.99|52.05|51.84|135
1734080400000|2024-12-13 09:00:00|52.19|51.98|52.17|51.96|52.42|52.21|52.15|51.94|208
1734080700000|2024-12-13 09:05:00|52.16|51.95|52.08|51.87|52.19|51.98|52.02|51.81|147
1734081000000|2024-12-13 09:10:00|52.1|51.89|52.07|51.86|52.24|52.03|52.04|51.83|197
1734081300000|2024-12-13 09:15:00|52.06|51.85|52.03|51.82|52.14|51.93|51.99|51.78|146
1734081600000|2024-12-13 09:20:00|52.04|51.83|52.03|51.82|52.13|51.92|52.03|51.82|110
1734081900000|2024-12-13 09:25:00|52.02|51.81|51.93|51.72|52.02|51.81|51.9|51.69|158
1734082200000|2024-12-13 09:30:00|51.91|51.7|51.82|51.61|51.94|51.73|51.81|51.6|188
1734082500000|2024-12-13 09:35:00|51.81|51.6|51.66|51.45|51.81|51.6|51.61|51.4|180
1734082800000|2024-12-13 09:40:00|51.65|51.44|51.79|51.58|51.81|51.6|51.59|51.38|172
1734083100000|2024-12-13 09:45:00|51.8|51.59|51.75|51.54|51.83|51.62|51.74|51.53|118
1734083400000|2024-12-13 09:50:00|51.74|51.53|51.84|51.63|51.87|51.66|51.73|51.52|133
1734083700000|2024-12-13 09:55:00|51.85|51.64|51.83|51.62|51.92|51.71|51.81|51.6|88
1734084000000|2024-12-13 10:00:00|51.84|51.63|51.91|51.7|51.93|51.72|51.82|51.61|135
1734084300000|2024-12-13 10:05:00|51.9|51.69|51.97|51.76|52|51.79|51.9|51.69|107
1734084600000|2024-12-13 10:10:00|51.96|51.75|51.97|51.76|52|51.79|51.89|51.68|102
1734084900000|2024-12-13 10:15:00|51.96|51.75|51.77|51.56|51.97|51.76|51.74|51.53|161
1734085200000|2024-12-13 10:20:00|51.76|51.55|51.56|51.35|51.76|51.55|51.55|51.34|182
1734085500000|2024-12-13 10:25:00|51.55|51.34|51.53|51.32|51.55|51.34|51.43|51.22|170
1734085800000|2024-12-13 10:30:00|51.54|51.33|51.61|51.4|51.66|51.45|51.54|51.33|51
1734086100000|2024-12-13 10:35:00|51.81|51.6|51.87|51.66|51.88|51.67|51.81|51.6|24
1734086400000|2024-12-13 10:40:00|51.85|51.64|52.09|51.88|52.11|51.9|51.82|51.61|169
1734086700000|2024-12-13 10:45:00|52.1|51.89|52.16|51.95|52.23|52.02|52.02|51.81|257
1734087000000|2024-12-13 10:50:00|52.15|51.94|52.1|51.89|52.17|51.96|52|51.79|185
1734087300000|2024-12-13 10:55:00|52.11|51.9|51.98|51.77|52.13|51.92|51.97|51.76|167
1734087600000|2024-12-13 11:00:00|51.97|51.76|51.95|51.74|52|51.79|51.9|51.69|185
1734087900000|2024-12-13 11:05:00|51.96|51.75|52.11|51.9|52.13|51.92|51.89|51.68|183
1734088200000|2024-12-13 11:10:00|52.12|51.91|52.06|51.85|52.13|51.92|51.95|51.74|152
1734088500000|2024-12-13 11:15:00|52.05|51.84|52.1|51.89|52.11|51.9|51.98|51.77|143
1734088800000|2024-12-13 11:20:00|52.11|51.9|52.39|52.18|52.39|52.18|52.06|51.85|192
1734089100000|2024-12-13 11:25:00|52.38|52.17|52.34|52.13|52.51|52.3|52.34|52.13|199
1734089400000|2024-12-13 11:30:00|52.33|52.12|52.3|52.09|52.33|52.12|52.21|52|127
1734089700000|2024-12-13 11:35:00|52.29|52.08|52.19|51.98|52.32|52.11|52.19|51.98|110
1734090000000|2024-12-13 11:40:00|52.18|51.97|52.13|51.92|52.26|52.05|52.13|51.92|103
1734090300000|2024-12-13 11:45:00|52.12|51.91|52.07|51.86|52.13|51.92|52.02|51.81|109
1734090600000|2024-12-13 11:50:00|52.08|51.87|52.04|51.83|52.1|51.89|51.98|51.77|48
1734090900000|2024-12-13 11:55:00|52.01|51.8|51.95|51.74|52.03|51.82|51.93|51.72|41
1734091200000|2024-12-13 12:00:00|51.94|51.73|52.07|51.86|52.11|51.9|51.94|51.73|124
1734091500000|2024-12-13 12:05:00|52.06|51.85|52.08|51.87|52.14|51.93|52.05|51.84|102
1734091800000|2024-12-13 12:10:00|52.07|51.86|52.04|51.83|52.09|51.88|51.97|51.76|129
1734092100000|2024-12-13 12:15:00|52.06|51.85|52.24|52.03|52.26|52.05|52.05|51.84|174
1734092400000|2024-12-13 12:20:00|52.23|52.02|52.24|52.03|52.28|52.07|52.09|51.88|182
1734092700000|2024-12-13 12:25:00|52.23|52.02|52.03|51.82|52.24|52.03|52.03|51.82|134
1734093000000|2024-12-13 12:30:00|52.04|51.83|51.83|51.62|52.05|51.84|51.83|51.62|159
1734093300000|2024-12-13 12:35:00|51.84|51.63|51.98|51.77|51.98|51.77|51.82|51.61|131
1734093600000|2024-12-13 12:40:00|51.97|51.76|51.97|51.76|52.05|51.84|51.92|51.71|124
1734093900000|2024-12-13 12:45:00|51.98|51.77|52.1|51.89|52.15|51.94|51.93|51.72|171
1734094200000|2024-12-13 12:50:00|52.09|51.88|52.2|51.99|52.2|51.99|52.08|51.87|103
1734094500000|2024-12-13 12:55:00|52.21|52|52.31|52.1|52.35|52.14|52.21|52|79
1734094800000|2024-12-13 13:00:00|52.3|52.09|52.34|52.13|52.34|52.13|52.21|52|78
1734095400000|2024-12-13 13:10:00|52.2|51.99|52.12|51.91|52.22|52.01|52.09|51.88|121
1734095700000|2024-12-13 13:15:00|52.13|51.92|52.01|51.8|52.16|51.95|51.91|51.7|164
1734096000000|2024-12-13 13:20:00|52|51.79|52.04|51.83|52.09|51.88|51.98|51.77|155
1734096300000|2024-12-13 13:25:00|52.03|51.82|52.24|52.03|52.26|52.05|51.99|51.78|177
1734096600000|2024-12-13 13:30:00|52.23|52.02|52.21|52|52.3|52.09|52.15|51.94|125
1734096900000|2024-12-13 13:35:00|52.22|52.01|51.88|51.67|52.22|52.01|51.81|51.6|234
1734097200000|2024-12-13 13:40:00|51.87|51.66|52.11|51.9|52.11|51.9|51.77|51.56|186
1734097500000|2024-12-13 13:45:00|52.1|51.89|52.25|52.04|52.26|52.05|51.98|51.77|232
1734097800000|2024-12-13 13:50:00|52.26|52.05|52.23|52.02|52.47|52.26|52.2|51.99|232
1734098100000|2024-12-13 13:55:00|52.22|52.01|52.13|51.92|52.27|52.06|52.13|51.92|151
1734098400000|2024-12-13 14:00:00|52.14|51.93|52.01|51.8|52.14|51.93|51.97|51.76|182
1734098700000|2024-12-13 14:05:00|52|51.79|52.13|51.92|52.17|51.96|51.92|51.71|242
1734099000000|2024-12-13 14:10:00|52.14|51.93|52.25|52.04|52.26|52.05|52.09|51.88|199
1734099300000|2024-12-13 14:15:00|52.24|52.03|52.16|51.95|52.29|52.08|51.98|51.77|215
1734099600000|2024-12-13 14:20:00|52.18|51.97|51.85|51.64|52.21|52|51.84|51.63|218
1734099900000|2024-12-13 14:25:00|51.84|51.63|51.79|51.58|51.86|51.65|51.56|51.35|245
1734100200000|2024-12-13 14:30:00|51.78|51.57|52.05|51.84|52.05|51.84|51.72|51.51|257
1734100500000|2024-12-13 14:35:00|52.04|51.83|52.22|52.01|52.23|52.02|51.87|51.66|266
1734100800000|2024-12-13 14:40:00|52.23|52.02|52.42|52.21|52.44|52.23|52.17|51.96|199
1734101100000|2024-12-13 14:45:00|52.41|52.2|52.2|51.99|52.41|52.2|52.2|51.99|264
1734101400000|2024-12-13 14:50:00|52.21|52|52.39|52.18|52.39|52.18|52.1|51.89|332
1734101700000|2024-12-13 14:55:00|52.38|52.17|52.33|52.12|52.38|52.17|52.32|52.11|40
1734102000000|2024-12-13 15:00:00|52.76|52.55|52.7|52.49|52.77|52.56|52.7|52.49|87
1734102300000|2024-12-13 15:05:00|52.69|52.48|52.51|52.3|52.69|52.48|52.33|52.12|314
1734102600000|2024-12-13 15:10:00|52.52|52.31|52.69|52.48|52.99|52.78|52.48|52.27|284
1734102900000|2024-12-13 15:15:00|52.68|52.47|52.76|52.55|52.82|52.61|52.67|52.46|300
1734103200000|2024-12-13 15:20:00|52.77|52.56|52.86|52.65|52.92|52.71|52.75|52.54|265
1734103500000|2024-12-13 15:25:00|52.88|52.67|52.79|52.58|52.92|52.71|52.69|52.48|286
1734103800000|2024-12-13 15:30:00|52.78|52.57|52.68|52.47|52.93|52.72|52.68|52.47|256
1734104100000|2024-12-13 15:35:00|52.67|52.46|52.67|52.46|52.79|52.58|52.63|52.42|202
1734104400000|2024-12-13 15:40:00|52.68|52.47|52.17|51.96|52.69|52.48|52.08|51.87|270
1734104700000|2024-12-13 15:45:00|52.18|51.97|51.83|51.62|52.21|52|51.78|51.57|261
1734105000000|2024-12-13 15:50:00|51.84|51.63|51.56|51.35|51.85|51.64|51.29|51.08|344
1734105300000|2024-12-13 15:55:00|51.57|51.36|51.28|51.07|51.57|51.36|51.22|51.01|312
1734105600000|2024-12-13 16:00:00|51.27|51.06|51.37|51.16|51.57|51.36|51.26|51.05|351
1734105900000|2024-12-13 16:05:00|51.36|51.15|51.45|51.24|51.49|51.28|51.03|50.82|303
1734106200000|2024-12-13 16:10:00|51.46|51.25|51.45|51.24|51.66|51.45|51.36|51.15|208
1734106500000|2024-12-13 16:15:00|51.44|51.23|51.45|51.24|51.65|51.44|51.43|51.22|224
1734106800000|2024-12-13 16:20:00|51.44|51.23|51.56|51.35|51.58|51.37|51.29|51.08|332
1734107100000|2024-12-13 16:25:00|51.55|51.34|51.41|51.2|51.66|51.45|51.41|51.2|282
1734107400000|2024-12-13 16:30:00|51.42|51.21|52.06|51.85|52.18|51.97|51.41|51.2|354
1734107700000|2024-12-13 16:35:00|52.04|51.83|51.86|51.65|52.04|51.83|51.86|51.65|250
1734108000000|2024-12-13 16:40:00|51.87|51.66|51.98|51.77|52.09|51.88|51.78|51.57|202
1734108300000|2024-12-13 16:45:00|51.99|51.78|52.12|51.91|52.16|51.95|51.93|51.72|236
1734108600000|2024-12-13 16:50:00|52.11|51.9|51.71|51.5|52.21|52|51.57|51.36|291
1734108900000|2024-12-13 16:55:00|51.72|51.51|51.63|51.42|51.79|51.58|51.61|51.4|262
1734109200000|2024-12-13 17:00:00|51.61|51.4|51.4|51.19|51.61|51.4|50.88|50.67|284
1734109500000|2024-12-13 17:05:00|51.41|51.2|51.41|51.2|51.45|51.24|51.29|51.08|206
1734109800000|2024-12-13 17:10:00|51.4|51.19|51.52|51.31|51.62|51.41|51.39|51.18|142
1734110100000|2024-12-13 17:15:00|51.54|51.33|51.47|51.26|51.57|51.36|51.31|51.1|182
1734110400000|2024-12-13 17:20:00|51.48|51.27|51.55|51.34|51.61|51.4|51.43|51.22|191
1734110700000|2024-12-13 17:25:00|51.56|51.35|51.57|51.36|51.6|51.39|51.49|51.28|177
1734111000000|2024-12-13 17:30:00|51.56|51.35|51.23|51.02|51.62|51.41|51.22|51.01|224
1734111300000|2024-12-13 17:35:00|51.24|51.03|51.46|51.25|51.56|51.35|51.22|51.01|230
1734111600000|2024-12-13 17:40:00|51.45|51.24|51.56|51.35|51.65|51.44|51.41|51.2|202
1734111900000|2024-12-13 17:45:00|51.55|51.34|51.45|51.24|51.56|51.35|51.41|51.2|173
1734112200000|2024-12-13 17:50:00|51.44|51.23|51.74|51.53|51.74|51.53|51.34|51.13|178
1734112500000|2024-12-13 17:55:00|51.75|51.54|51.54|51.33|51.75|51.54|51.5|51.29|157
1734112800000|2024-12-13 18:00:00|51.53|51.32|51.5|51.29|51.54|51.33|51.36|51.15|212
1734113100000|2024-12-13 18:05:00|51.49|51.28|51.46|51.25|51.58|51.37|51.37|51.16|212
1734113400000|2024-12-13 18:10:00|51.47|51.26|51.34|51.13|51.48|51.27|51.33|51.12|143
1734113700000|2024-12-13 18:15:00|51.33|51.12|51.28|51.07|51.46|51.25|51.27|51.06|195
1734114000000|2024-12-13 18:20:00|51.29|51.08|51.24|51.03|51.42|51.21|51.23|51.02|199
1734114300000|2024-12-13 18:25:00|51.23|51.02|51.32|51.11|51.32|51.11|51.21|51|52
1734115200000|2024-12-13 18:40:00|51.34|51.13|51.28|51.07|51.43|51.22|51.27|51.06|129
1734115500000|2024-12-13 18:45:00|51.29|51.08|51.03|50.82|51.35|51.14|51.02|50.81|201
1734115800000|2024-12-13 18:50:00|51.02|50.81|51.07|50.86|51.14|50.93|50.96|50.75|203
1734116100000|2024-12-13 18:55:00|51.06|50.85|51.04|50.83|51.14|50.93|51.02|50.81|132
1734116400000|2024-12-13 19:00:00|51.05|50.84|51.11|50.9|51.15|50.94|51.03|50.82|81
1734116700000|2024-12-13 19:05:00|51.15|50.94|51.23|51.02|51.25|51.04|51.15|50.94|134
1734117000000|2024-12-13 19:10:00|51.22|51.01|51.16|50.95|51.22|51.01|51.12|50.91|182
1734117300000|2024-12-13 19:15:00|51.17|50.96|51.2|50.99|51.27|51.06|51.16|50.95|172
1734117600000|2024-12-13 19:20:00|51.19|50.98|51.29|51.08|51.36|51.15|51.19|50.98|180
1734117900000|2024-12-13 19:25:00|51.28|51.07|51.24|51.03|51.33|51.12|51.2|50.99|173
1734118200000|2024-12-13 19:30:00|51.25|51.04|51.27|51.06|51.37|51.16|51.24|51.03|198
1734118500000|2024-12-13 19:35:00|51.28|51.07|51.24|51.03|51.3|51.09|51.22|51.01|158
1734118800000|2024-12-13 19:40:00|51.26|51.05|51.23|51.02|51.31|51.1|51.19|50.98|137
1734119100000|2024-12-13 19:45:00|51.25|51.04|51.43|51.22|51.51|51.3|51.24|51.03|142
1734119400000|2024-12-13 19:50:00|51.42|51.21|51.48|51.27|51.5|51.29|51.4|51.19|218
1734119700000|2024-12-13 19:55:00|51.47|51.26|51.49|51.28|51.55|51.34|51.46|51.25|126
1734120000000|2024-12-13 20:00:00|51.5|51.29|51.56|51.35|51.61|51.4|51.5|51.29|158
1734120300000|2024-12-13 20:05:00|51.57|51.36|51.68|51.47|51.69|51.48|51.47|51.26|156
1734120600000|2024-12-13 20:10:00|51.69|51.48|51.58|51.37|51.72|51.51|51.55|51.34|114
1734120900000|2024-12-13 20:15:00|51.59|51.38|51.72|51.51|51.76|51.55|51.56|51.35|150
1734121200000|2024-12-13 20:20:00|51.73|51.52|51.79|51.58|51.79|51.58|51.71|51.5|146
1734121500000|2024-12-13 20:25:00|51.78|51.57|51.84|51.63|51.88|51.67|51.76|51.55|145
1734121800000|2024-12-13 20:30:00|51.83|51.62|51.81|51.6|51.89|51.68|51.76|51.55|161
1734122100000|2024-12-13 20:35:00|51.82|51.61|51.86|51.65|51.89|51.68|51.77|51.56|156
1734122400000|2024-12-13 20:40:00|51.87|51.66|51.85|51.64|51.9|51.69|51.82|51.61|200
1734122700000|2024-12-13 20:45:00|51.84|51.63|51.73|51.52|51.86|51.65|51.64|51.43|130
1734123000000|2024-12-13 20:50:00|51.72|51.51|51.67|51.46|51.75|51.54|51.66|51.45|65
1734123300000|2024-12-13 20:55:00|51.68|51.47|51.77|51.56|51.82|51.61|51.68|51.47|127
1734123600000|2024-12-13 21:00:00|51.78|51.57|51.68|51.47|51.78|51.57|51.66|51.45|102
1734123900000|2024-12-13 21:05:00|51.69|51.48|51.66|51.45|51.72|51.51|51.65|51.44|126
1734124200000|2024-12-13 21:10:00|51.67|51.46|51.62|51.41|51.69|51.48|51.61|51.4|66
1734124500000|2024-12-13 21:15:00|51.63|51.42|51.65|51.44|51.81|51.6|51.62|51.41|109
1734124800000|2024-12-13 21:20:00|51.64|51.43|51.57|51.36|51.66|51.45|51.52|51.31|103
1734125100000|2024-12-13 21:25:00|51.56|51.35|51.69|51.48|51.69|51.48|51.56|51.35|88
1734125400000|2024-12-13 21:30:00|51.68|51.47|51.75|51.54|51.82|51.61|51.66|51.45|62
1734125700000|2024-12-13 21:35:00|51.76|51.55|51.81|51.6|51.83|51.62|51.76|51.55|117
1734126000000|2024-12-13 21:40:00|51.82|51.61|51.75|51.54|51.83|51.62|51.74|51.53|69
1734126300000|2024-12-13 21:45:00|51.74|51.53|51.67|51.46|51.78|51.57|51.64|51.43|93
1734126600000|2024-12-13 21:50:00|51.66|51.45|51.58|51.37|51.67|51.46|51.58|51.37|75
1734126900000|2024-12-13 21:55:00|51.59|51.38|51.6|51.39|51.63|51.42|51.58|51.37|70
1734163200000|2024-12-14 08:00:00|52.69|52.48|52.81|52.6|52.92|52.71|52.69|52.48|153
1734163500000|2024-12-14 08:05:00|52.82|52.61|52.73|52.52|52.85|52.64|52.73|52.52|122
1734163800000|2024-12-14 08:10:00|52.74|52.53|52.67|52.46|52.76|52.55|52.67|52.46|104
1734164100000|2024-12-14 08:15:00|52.68|52.47|52.78|52.57|52.8|52.59|52.68|52.47|107
1734164400000|2024-12-14 08:20:00|52.77|52.56|52.79|52.58|52.79|52.58|52.68|52.47|117
1734164700000|2024-12-14 08:25:00|52.78|52.57|52.95|52.74|52.96|52.75|52.78|52.57|66
1734165000000|2024-12-14 08:30:00|52.96|52.75|52.92|52.71|52.96|52.75|52.78|52.57|154
1734165300000|2024-12-14 08:35:00|52.91|52.7|52.86|52.65|52.95|52.74|52.85|52.64|127
1734165600000|2024-12-14 08:40:00|52.85|52.64|53.27|53.06|53.27|53.06|52.84|52.63|143
1734165900000|2024-12-14 08:45:00|53.28|53.07|53.23|53.02|53.31|53.1|53.14|52.93|182
1734166200000|2024-12-14 08:50:00|53.24|53.03|53.15|52.94|53.26|53.05|53.04|52.83|132
1734166500000|2024-12-14 08:55:00|53.16|52.95|53.3|53.09|53.37|53.16|53.16|52.95|91
1734166800000|2024-12-14 09:00:00|53.31|53.1|53.27|53.06|53.37|53.16|53.25|53.04|146
1734167100000|2024-12-14 09:05:00|53.26|53.05|53.34|53.13|53.36|53.15|53.21|53|189
1734167400000|2024-12-14 09:10:00|53.33|53.12|53.41|53.2|53.44|53.23|53.23|53.02|187
1734167700000|2024-12-14 09:15:00|53.42|53.21|53.57|53.36|53.61|53.4|53.36|53.15|234
1734168000000|2024-12-14 09:20:00|53.56|53.35|53.69|53.48|53.7|53.49|53.46|53.25|237
1734168300000|2024-12-14 09:25:00|53.68|53.47|53.68|53.47|53.7|53.49|53.56|53.35|201
1734168600000|2024-12-14 09:30:00|53.67|53.46|53.32|53.11|53.69|53.48|53.32|53.11|216
1734168900000|2024-12-14 09:35:00|53.33|53.12|53.28|53.07|53.36|53.15|53.27|53.06|125
1734169200000|2024-12-14 09:40:00|53.27|53.06|53.18|52.97|53.28|53.07|53.14|52.93|136
1734169500000|2024-12-14 09:45:00|53.17|52.96|53.04|52.83|53.19|52.98|53.02|52.81|124
1734169800000|2024-12-14 09:50:00|53.03|52.82|52.87|52.66|53.04|52.83|52.85|52.64|138
1734170100000|2024-12-14 09:55:00|52.86|52.65|52.77|52.56|52.91|52.7|52.76|52.55|108
1734170400000|2024-12-14 10:00:00|52.78|52.57|52.8|52.59|52.86|52.65|52.75|52.54|149
1734170700000|2024-12-14 10:05:00|52.79|52.58|52.64|52.43|52.8|52.59|52.62|52.41|135
1734171000000|2024-12-14 10:10:00|52.65|52.44|52.7|52.49|52.75|52.54|52.64|52.43|128
1734171300000|2024-12-14 10:15:00|52.69|52.48|52.81|52.6|52.83|52.62|52.68|52.47|142
1734171600000|2024-12-14 10:20:00|52.82|52.61|53.02|52.81|53.05|52.84|52.8|52.59|172
1734171900000|2024-12-14 10:25:00|53.03|52.82|53.1|52.89|53.14|52.93|53.03|52.82|187
1734172200000|2024-12-14 10:30:00|53.11|52.9|53.1|52.89|53.24|53.03|53.06|52.85|156
1734172500000|2024-12-14 10:35:00|53.09|52.88|53.03|52.82|53.17|52.96|53.02|52.81|151
1734172800000|2024-12-14 10:40:00|53.02|52.81|53.15|52.94|53.16|52.95|53.02|52.81|94
1734173100000|2024-12-14 10:45:00|53.14|52.93|53.19|52.98|53.31|53.1|53.13|52.92|137
1734173400000|2024-12-14 10:50:00|53.18|52.97|53.21|53|53.29|53.08|53.16|52.95|90
1734173700000|2024-12-14 10:55:00|53.2|52.99|53.23|53.02|53.27|53.06|53.18|52.97|100
1734174000000|2024-12-14 11:00:00|53.22|53.01|53.28|53.07|53.33|53.12|53.2|52.99|152
1734174300000|2024-12-14 11:05:00|53.29|53.08|53.13|52.92|53.29|53.08|53.09|52.88|104
1734174600000|2024-12-14 11:10:00|53.14|52.93|53.12|52.91|53.28|53.07|53.12|52.91|75
1734174900000|2024-12-14 11:15:00|53.11|52.9|53.2|52.99|53.25|53.04|53|52.79|138
1734175200000|2024-12-14 11:20:00|53.22|53.01|53.4|53.19|53.43|53.22|53.21|53|122
1734175500000|2024-12-14 11:25:00|53.41|53.2|53.36|53.15|53.45|53.24|53.36|53.15|133
1734175800000|2024-12-14 11:30:00|53.35|53.14|53.3|53.09|53.36|53.15|53.27|53.06|158
1734176100000|2024-12-14 11:35:00|53.31|53.1|53.26|53.05|53.32|53.11|53.23|53.02|142
1734176400000|2024-12-14 11:40:00|53.27|53.06|53.24|53.03|53.29|53.08|53.23|53.02|88
1734176700000|2024-12-14 11:45:00|53.23|53.02|53.23|53.02|53.24|53.03|53.18|52.97|110
1734177000000|2024-12-14 11:50:00|53.24|53.03|53.09|52.88|53.24|53.03|53.08|52.87|165
1734177300000|2024-12-14 11:55:00|53.08|52.87|53.07|52.86|53.09|52.88|53.01|52.8|207
1734177600000|2024-12-14 12:00:00|53.06|52.85|53|52.79|53.21|53|52.98|52.77|131
1734177900000|2024-12-14 12:05:00|52.99|52.78|52.84|52.63|53.01|52.8|52.84|52.63|138
1734178200000|2024-12-14 12:10:00|52.86|52.65|52.77|52.56|52.88|52.67|52.72|52.51|106
1734178500000|2024-12-14 12:15:00|52.76|52.55|52.87|52.66|52.88|52.67|52.76|52.55|165
1734178800000|2024-12-14 12:20:00|52.86|52.65|52.82|52.61|52.93|52.72|52.81|52.6|171
1734179100000|2024-12-14 12:25:00|52.81|52.6|52.65|52.44|52.85|52.64|52.63|52.42|166
1734179400000|2024-12-14 12:30:00|52.64|52.43|52.23|52.02|52.65|52.44|52.22|52.01|256
1734179700000|2024-12-14 12:35:00|52.22|52.01|52.19|51.98|52.23|52.02|52.07|51.86|176
1734180000000|2024-12-14 12:40:00|52.18|51.97|52.07|51.86|52.23|52.02|52.03|51.82|217
1734180300000|2024-12-14 12:45:00|52.06|51.85|51.87|51.66|52.2|51.99|51.87|51.66|207
1734180600000|2024-12-14 12:50:00|51.88|51.67|51.77|51.56|51.99|51.78|51.75|51.54|241
1734180900000|2024-12-14 12:55:00|51.78|51.57|51.76|51.55|51.86|51.65|51.73|51.52|198
1734181200000|2024-12-14 13:00:00|51.75|51.54|52|51.79|52.02|51.81|51.75|51.54|235
1734181500000|2024-12-14 13:05:00|51.98|51.77|51.72|51.51|51.98|51.77|51.72|51.51|196
1734181800000|2024-12-14 13:10:00|51.73|51.52|51.52|51.31|51.76|51.55|51.51|51.3|203
1734182100000|2024-12-14 13:15:00|51.51|51.3|51.27|51.06|51.54|51.33|51.09|50.88|282
1734182400000|2024-12-14 13:20:00|51.28|51.07|51.05|50.84|51.28|51.07|50.9|50.69|320
1734182700000|2024-12-14 13:25:00|51.04|50.83|51.46|51.25|51.53|51.32|50.96|50.75|324
1734183000000|2024-12-14 13:30:00|51.47|51.26|51.53|51.32|51.57|51.36|51.33|51.12|235
1734183300000|2024-12-14 13:35:00|51.54|51.33|51.66|51.45|51.66|51.45|51.47|51.26|243
1734183600000|2024-12-14 13:40:00|51.65|51.44|51.63|51.42|51.71|51.5|51.6|51.39|199
1734183900000|2024-12-14 13:45:00|51.62|51.41|51.39|51.18|51.65|51.44|51.38|51.17|240
1734184200000|2024-12-14 13:50:00|51.38|51.17|51.36|51.15|51.5|51.29|51.27|51.06|246
1734184500000|2024-12-14 13:55:00|51.37|51.16|51.41|51.2|51.46|51.25|51.34|51.13|157
1734184800000|2024-12-14 14:00:00|51.42|51.21|51.58|51.37|51.72|51.51|51.34|51.13|220
1734185100000|2024-12-14 14:05:00|51.59|51.38|51.6|51.39|51.6|51.39|51.43|51.22|133
1734185400000|2024-12-14 14:10:00|51.59|51.38|51.65|51.44|51.69|51.48|51.56|51.35|171
1734185700000|2024-12-14 14:15:00|51.64|51.43|51.79|51.58|51.81|51.6|51.63|51.42|158
1734186000000|2024-12-14 14:20:00|51.78|51.57|51.79|51.58|51.83|51.62|51.74|51.53|148
1734186300000|2024-12-14 14:25:00|51.78|51.57|51.81|51.6|51.82|51.61|51.74|51.53|114
1734186600000|2024-12-14 14:30:00|51.8|51.59|51.61|51.4|51.83|51.62|51.59|51.38|151
1734186900000|2024-12-14 14:35:00|51.6|51.39|51.88|51.67|51.94|51.73|51.6|51.39|190
1734187200000|2024-12-14 14:40:00|51.87|51.66|51.8|51.59|51.88|51.67|51.76|51.55|146
1734187500000|2024-12-14 14:45:00|51.81|51.6|51.88|51.67|51.92|51.71|51.73|51.52|148
1734187800000|2024-12-14 14:50:00|51.87|51.66|51.78|51.57|51.89|51.68|51.78|51.57|107
1734188100000|2024-12-14 14:55:00|51.79|51.58|51.6|51.39|51.79|51.58|51.6|51.39|78
1734188400000|2024-12-14 15:00:00|51.59|51.38|51.25|51.04|51.6|51.39|51.24|51.03|170
1734188700000|2024-12-14 15:05:00|51.24|51.03|51.41|51.2|51.46|51.25|51.2|50.99|177
1734189000000|2024-12-14 15:10:00|51.4|51.19|51.49|51.28|51.56|51.35|51.39|51.18|117
1734189300000|2024-12-14 15:15:00|51.48|51.27|51.46|51.25|51.52|51.31|51.39|51.18|173
1734189600000|2024-12-14 15:20:00|51.45|51.24|51.5|51.29|51.63|51.42|51.44|51.23|151
1734189900000|2024-12-14 15:25:00|51.51|51.3|51.46|51.25|51.57|51.36|51.43|51.22|145
1734190200000|2024-12-14 15:30:00|51.45|51.24|51.54|51.33|51.63|51.42|51.44|51.23|175
1734190500000|2024-12-14 15:35:00|51.55|51.34|51.39|51.18|51.61|51.4|51.36|51.15|158
1734190800000|2024-12-14 15:40:00|51.38|51.17|51.48|51.27|51.52|51.31|51.38|51.17|144
1734191100000|2024-12-14 15:45:00|51.47|51.26|51.37|51.16|51.5|51.29|51.27|51.06|164
1734191400000|2024-12-14 15:50:00|51.36|51.15|51.46|51.25|51.52|51.31|51.29|51.08|165
1734191700000|2024-12-14 15:55:00|51.47|51.26|51.44|51.23|51.48|51.27|51.4|51.19|114
1734192000000|2024-12-14 16:00:00|51.43|51.22|51.44|51.23|51.44|51.23|51.36|51.15|151
1734192300000|2024-12-14 16:05:00|51.43|51.22|51.21|51|51.44|51.23|51.18|50.97|204
1734192600000|2024-12-14 16:10:00|51.22|51.01|50.98|50.77|51.22|51.01|50.96|50.75|228
1734192900000|2024-12-14 16:15:00|50.99|50.78|51.31|51.1|51.32|51.11|50.96|50.75|286
1734193200000|2024-12-14 16:20:00|51.3|51.09|51.34|51.13|51.37|51.16|51.23|51.02|240
1734193500000|2024-12-14 16:25:00|51.35|51.14|51.09|50.88|51.38|51.17|51.06|50.85|200
1734193800000|2024-12-14 16:30:00|51.1|50.89|51.2|50.99|51.21|51|51.03|50.82|274
1734194100000|2024-12-14 16:35:00|51.19|50.98|51.23|51.02|51.28|51.07|51.12|50.91|187
1734194400000|2024-12-14 16:40:00|51.22|51.01|51.24|51.03|51.35|51.14|51.19|50.98|135
1734194700000|2024-12-14 16:45:00|51.23|51.02|51.46|51.25|51.5|51.29|51.23|51.02|198
1734195000000|2024-12-14 16:50:00|51.47|51.26|51.42|51.21|51.48|51.27|51.34|51.13|159
1734195300000|2024-12-14 16:55:00|51.41|51.2|51.46|51.25|51.48|51.27|51.35|51.14|166
1734195600000|2024-12-14 17:00:00|51.45|51.24|51.14|50.93|51.48|51.27|51.12|50.91|205
1734195900000|2024-12-14 17:05:00|51.13|50.92|51.18|50.97|51.27|51.06|51.13|50.92|169
1734196200000|2024-12-14 17:10:00|51.19|50.98|51.16|50.95|51.36|51.15|51.14|50.93|136
1734196500000|2024-12-14 17:15:00|51.15|50.94|50.77|50.56|51.19|50.98|50.74|50.53|241
1734196800000|2024-12-14 17:20:00|50.76|50.55|50.76|50.55|50.86|50.65|50.75|50.54|156
1734197100000|2024-12-14 17:25:00|50.77|50.56|50.65|50.44|50.8|50.59|50.61|50.4|223
1734197400000|2024-12-14 17:30:00|50.66|50.45|50.67|50.46|50.75|50.54|50.62|50.41|179
1734197700000|2024-12-14 17:35:00|50.68|50.47|50.48|50.27|50.75|50.54|50.45|50.24|178
1734198000000|2024-12-14 17:40:00|50.49|50.28|50.53|50.32|50.55|50.34|50.48|50.27|147
1734198300000|2024-12-14 17:45:00|50.54|50.33|50.45|50.24|50.6|50.39|50.45|50.24|185
1734198600000|2024-12-14 17:50:00|50.46|50.25|50.45|50.24|50.49|50.28|50.28|50.07|213
1734198900000|2024-12-14 17:55:00|50.44|50.23|50.37|50.16|50.52|50.31|50.35|50.14|163
1734199200000|2024-12-14 18:00:00|50.36|50.15|50.39|50.18|50.45|50.24|50.25|50.04|191
1734199500000|2024-12-14 18:05:00|50.4|50.19|50.38|50.17|50.47|50.26|50.27|50.06|227
1734199800000|2024-12-14 18:10:00|50.37|50.16|50.34|50.13|50.41|50.2|50.26|50.05|205
1734200100000|2024-12-14 18:15:00|50.35|50.14|50.4|50.19|50.44|50.23|50.3|50.09|210
1734200400000|2024-12-14 18:20:00|50.39|50.18|50.33|50.12|50.39|50.18|50.28|50.07|161
1734200700000|2024-12-14 18:25:00|50.34|50.13|50|49.79|50.36|50.15|49.98|49.77|215
1734201000000|2024-12-14 18:30:00|50.01|49.8|49.91|49.7|50.06|49.85|49.91|49.7|196
1734201300000|2024-12-14 18:35:00|49.92|49.71|49.99|49.78|50.17|49.96|49.91|49.7|204
1734201600000|2024-12-14 18:40:00|50|49.79|50.06|49.85|50.1|49.89|49.95|49.74|175
1734201900000|2024-12-14 18:45:00|50.05|49.84|50.01|49.8|50.15|49.94|50|49.79|186
1734202200000|2024-12-14 18:50:00|50|49.79|49.82|49.61|50.03|49.82|49.82|49.61|184
1734202500000|2024-12-14 18:55:00|49.81|49.6|49.8|49.59|49.86|49.65|49.72|49.51|128
1734202800000|2024-12-14 19:00:00|49.81|49.6|49.86|49.65|49.87|49.66|49.69|49.48|158
1734203100000|2024-12-14 19:05:00|49.87|49.66|49.88|49.67|49.95|49.74|49.8|49.59|168
1734203400000|2024-12-14 19:10:00|49.87|49.66|49.73|49.52|49.89|49.68|49.7|49.49|107
1734203700000|2024-12-14 19:15:00|49.74|49.53|49.65|49.44|49.8|49.59|49.64|49.43|144
1734204000000|2024-12-14 19:20:00|49.66|49.45|49.76|49.55|49.76|49.55|49.65|49.44|112
1734204300000|2024-12-14 19:25:00|49.75|49.54|49.88|49.67|49.88|49.67|49.74|49.53|142
1734204600000|2024-12-14 19:30:00|49.87|49.66|50.18|49.97|50.23|50.02|49.86|49.65|238
1734204900000|2024-12-14 19:35:00|50.19|49.98|50.09|49.88|50.24|50.03|50.03|49.82|159
1734205200000|2024-12-14 19:40:00|50.1|49.89|50.06|49.85|50.12|49.91|50.05|49.84|113
1734205500000|2024-12-14 19:45:00|50.07|49.86|50.06|49.85|50.09|49.88|50.02|49.81|138
1734205800000|2024-12-14 19:50:00|50.07|49.86|50.07|49.86|50.15|49.94|50.02|49.81|129
1734206100000|2024-12-14 19:55:00|50.08|49.87|50.13|49.92|50.16|49.95|50.07|49.86|125
1734206400000|2024-12-14 20:00:00|50.12|49.91|50.29|50.08|50.31|50.1|50.08|49.87|178
1734206700000|2024-12-14 20:05:00|50.28|50.07|50.25|50.04|50.35|50.14|50.23|50.02|217
1734207000000|2024-12-14 20:10:00|50.24|50.03|50.08|49.87|50.28|50.07|50.08|49.87|126
1734207300000|2024-12-14 20:15:00|50.09|49.88|49.92|49.71|50.13|49.92|49.92|49.71|157
1734207600000|2024-12-14 20:20:00|49.91|49.7|49.93|49.72|49.94|49.73|49.79|49.58|194
1734207900000|2024-12-14 20:25:00|49.92|49.71|50|49.79|50.03|49.82|49.91|49.7|101
1734208200000|2024-12-14 20:30:00|49.99|49.78|49.97|49.76|50.13|49.92|49.97|49.76|201
1734208500000|2024-12-14 20:35:00|49.98|49.77|49.8|49.59|50|49.79|49.8|49.59|163
1734208800000|2024-12-14 20:40:00|49.81|49.6|49.77|49.56|49.86|49.65|49.75|49.54|156
1734209100000|2024-12-14 20:45:00|49.78|49.57|49.73|49.52|49.84|49.63|49.68|49.47|136
1734209400000|2024-12-14 20:50:00|49.74|49.53|49.64|49.43|49.76|49.55|49.49|49.28|199
1734209700000|2024-12-14 20:55:00|49.63|49.42|49.61|49.4|49.65|49.44|49.54|49.33|149
1734210000000|2024-12-14 21:00:00|49.62|49.41|49.76|49.55|49.76|49.55|49.62|49.41|166
1734210300000|2024-12-14 21:05:00|49.75|49.54|49.77|49.56|49.81|49.6|49.66|49.45|199
1734210600000|2024-12-14 21:10:00|49.76|49.55|49.87|49.66|49.9|49.69|49.75|49.54|132
1734210900000|2024-12-14 21:15:00|49.88|49.67|49.83|49.62|49.97|49.76|49.83|49.62|136
1734211200000|2024-12-14 21:20:00|49.82|49.61|49.88|49.67|49.9|49.69|49.82|49.61|121
1734211500000|2024-12-14 21:25:00|49.87|49.66|49.98|49.77|49.98|49.77|49.85|49.64|145
1734211800000|2024-12-14 21:30:00|49.97|49.76|49.99|49.78|50.03|49.82|49.87|49.66|129
1734212100000|2024-12-14 21:35:00|50|49.79|50.01|49.8|50.09|49.88|49.99|49.78|99
1734212400000|2024-12-14 21:40:00|50.02|49.81|50.04|49.83|50.05|49.84|50.01|49.8|115
1734212700000|2024-12-14 21:45:00|50.03|49.82|49.9|49.69|50.04|49.83|49.9|49.69|136
1734213000000|2024-12-14 21:50:00|49.91|49.7|49.85|49.64|49.94|49.73|49.84|49.63|113
1734213300000|2024-12-14 21:55:00|49.84|49.63|49.92|49.71|49.95|49.74|49.84|49.63|117
1734213600000|2024-12-14 22:00:00|49.93|49.72|49.97|49.76|50.01|49.8|49.88|49.67|153
1734213900000|2024-12-14 22:05:00|49.96|49.75|49.87|49.66|50.02|49.81|49.86|49.65|107
1734214200000|2024-12-14 22:10:00|49.86|49.65|49.6|49.39|49.86|49.65|49.59|49.38|140
1734214500000|2024-12-14 22:15:00|49.61|49.4|49.72|49.51|49.76|49.55|49.61|49.4|126
1734214800000|2024-12-14 22:20:00|49.73|49.52|49.78|49.57|49.82|49.61|49.73|49.52|32
1734215100000|2024-12-14 22:25:00|49.79|49.58|50.01|49.8|50.02|49.81|49.79|49.58|43
1734215400000|2024-12-14 22:30:00|50|49.79|49.82|49.61|50.01|49.8|49.8|49.59|79
1734215700000|2024-12-14 22:35:00|49.83|49.62|49.89|49.68|49.95|49.74|49.83|49.62|74
1734216000000|2024-12-14 22:40:00|49.88|49.67|49.96|49.75|50|49.79|49.88|49.67|55
1734216300000|2024-12-14 22:45:00|49.95|49.74|49.96|49.75|49.97|49.76|49.91|49.7|56
1734216600000|2024-12-14 22:50:00|49.97|49.76|50.03|49.82|50.05|49.84|49.97|49.76|84
1734216900000|2024-12-14 22:55:00|50.02|49.81|49.86|49.65|50.03|49.82|49.85|49.64|83
1734217200000|2024-12-14 23:00:00|49.87|49.66|49.79|49.58|49.91|49.7|49.74|49.53|109
1734217500000|2024-12-14 23:05:00|49.8|49.59|49.84|49.63|49.85|49.64|49.74|49.53|89
1734217800000|2024-12-14 23:10:00|49.85|49.64|49.98|49.77|50.05|49.84|49.84|49.63|109
1734218100000|2024-12-14 23:15:00|49.97|49.76|50.14|49.93|50.15|49.94|49.96|49.75|166
1734218400000|2024-12-14 23:20:00|50.15|49.94|50.11|49.9|50.16|49.95|50.08|49.87|104
1734218700000|2024-12-14 23:25:00|50.1|49.89|50.16|49.95|50.2|49.99|50.09|49.88|122
1734219000000|2024-12-14 23:30:00|50.15|49.94|50.1|49.89|50.25|50.04|50.09|49.88|143
1734219300000|2024-12-14 23:35:00|50.09|49.88|50.07|49.86|50.12|49.91|50.06|49.85|137
1734219600000|2024-12-14 23:40:00|50.08|49.87|49.97|49.76|50.08|49.87|49.95|49.74|69
1734219900000|2024-12-14 23:45:00|49.96|49.75|49.92|49.71|49.96|49.75|49.91|49.7|131
1734220200000|2024-12-14 23:50:00|49.91|49.7|49.97|49.76|49.98|49.77|49.91|49.7|51
1734220500000|2024-12-14 23:55:00|49.96|49.75|49.95|49.74|49.98|49.77|49.93|49.72|80
1734220800000|2024-12-15 00:00:00|49.94|49.73|49.95|49.74|49.98|49.77|49.82|49.61|126
1734221100000|2024-12-15 00:05:00|49.96|49.75|49.92|49.71|49.98|49.77|49.9|49.69|142
1734221400000|2024-12-15 00:10:00|49.91|49.7|49.95|49.74|49.95|49.74|49.86|49.65|125
1734221700000|2024-12-15 00:15:00|49.96|49.75|49.89|49.68|50.02|49.81|49.89|49.68|144
1734222000000|2024-12-15 00:20:00|49.87|49.66|49.94|49.73|49.97|49.76|49.87|49.66|138
1734222300000|2024-12-15 00:25:00|49.93|49.72|50.02|49.81|50.03|49.82|49.93|49.72|102
1734222600000|2024-12-15 00:30:00|50.01|49.8|49.84|49.63|50.04|49.83|49.81|49.6|139
1734222900000|2024-12-15 00:35:00|49.83|49.62|49.57|49.36|49.84|49.63|49.56|49.35|190
1734223200000|2024-12-15 00:40:00|49.58|49.37|49.65|49.44|49.74|49.53|49.46|49.25|259
1734223500000|2024-12-15 00:45:00|49.66|49.45|49.63|49.42|49.73|49.52|49.59|49.38|235
1734223800000|2024-12-15 00:50:00|49.62|49.41|49.74|49.53|49.76|49.55|49.58|49.37|173
1734224100000|2024-12-15 00:55:00|49.73|49.52|49.68|49.47|49.77|49.56|49.67|49.46|126
1734224400000|2024-12-15 01:00:00|49.65|49.44|49.75|49.54|49.85|49.64|49.6|49.39|195
1734224700000|2024-12-15 01:05:00|49.76|49.55|49.71|49.5|49.77|49.56|49.68|49.47|133
1734225000000|2024-12-15 01:10:00|49.7|49.49|49.73|49.52|49.76|49.55|49.65|49.44|147
1734225300000|2024-12-15 01:15:00|49.72|49.51|49.79|49.58|49.91|49.7|49.71|49.5|172
1734225600000|2024-12-15 01:20:00|49.8|49.59|50.03|49.82|50.03|49.82|49.8|49.59|104
1734225900000|2024-12-15 01:25:00|50.04|49.83|50.04|49.83|50.17|49.96|49.98|49.77|176
1734226200000|2024-12-15 01:30:00|50.03|49.82|50.05|49.84|50.11|49.9|49.93|49.72|212
1734226500000|2024-12-15 01:35:00|50.04|49.83|50.29|50.08|50.32|50.11|50.03|49.82|200
1734226800000|2024-12-15 01:40:00|50.3|50.09|50.33|50.12|50.38|50.17|50.29|50.08|134
1734227100000|2024-12-15 01:45:00|50.34|50.13|50.52|50.31|50.54|50.33|50.26|50.05|194
1734227400000|2024-12-15 01:50:00|50.51|50.3|50.62|50.41|50.64|50.43|50.51|50.3|144
1734227700000|2024-12-15 01:55:00|50.63|50.42|50.75|50.54|50.81|50.6|50.62|50.41|172
1734228000000|2024-12-15 02:00:00|50.76|50.55|50.4|50.19|50.79|50.58|50.39|50.18|233
1734228300000|2024-12-15 02:05:00|50.39|50.18|50.89|50.68|50.89|50.68|50.37|50.16|300
1734228600000|2024-12-15 02:10:00|50.88|50.67|50.71|50.5|51.1|50.89|50.69|50.48|189
1734228900000|2024-12-15 02:15:00|50.7|50.49|50.71|50.5|50.76|50.55|50.63|50.42|174
1734229200000|2024-12-15 02:20:00|50.72|50.51|50.6|50.39|50.74|50.53|50.6|50.39|132
1734229500000|2024-12-15 02:25:00|50.59|50.38|50.54|50.33|50.6|50.39|50.52|50.31|86
1734229800000|2024-12-15 02:30:00|50.55|50.34|50.41|50.2|50.64|50.43|50.41|50.2|127
1734230100000|2024-12-15 02:35:00|50.42|50.21|50.29|50.08|50.46|50.25|50.29|50.08|127
1734230400000|2024-12-15 02:40:00|50.3|50.09|50.18|49.97|50.3|50.09|50.18|49.97|110
1734230700000|2024-12-15 02:45:00|50.19|49.98|50.16|49.95|50.26|50.05|50.14|49.93|123
1734231000000|2024-12-15 02:50:00|50.17|49.96|50.14|49.93|50.19|49.98|50.11|49.9|123
1734231300000|2024-12-15 02:55:00|50.15|49.94|49.91|49.7|50.17|49.96|49.9|49.69|177
1734231600000|2024-12-15 03:00:00|49.9|49.69|49.75|49.54|49.92|49.71|49.74|49.53|157
1734231900000|2024-12-15 03:05:00|49.76|49.55|49.73|49.52|49.85|49.64|49.7|49.49|131
1734232200000|2024-12-15 03:10:00|49.72|49.51|49.79|49.58|49.8|49.59|49.71|49.5|134
1734232500000|2024-12-15 03:15:00|49.8|49.59|49.68|49.47|49.81|49.6|49.68|49.47|126
1734232800000|2024-12-15 03:20:00|49.67|49.46|49.82|49.61|49.86|49.65|49.62|49.41|123
1734233100000|2024-12-15 03:25:00|49.81|49.6|49.74|49.53|49.82|49.61|49.68|49.47|95
1734233400000|2024-12-15 03:30:00|49.75|49.54|49.68|49.47|49.78|49.57|49.59|49.38|145
1734233700000|2024-12-15 03:35:00|49.67|49.46|49.8|49.59|49.87|49.66|49.65|49.44|156
1734234000000|2024-12-15 03:40:00|49.81|49.6|49.8|49.59|49.83|49.62|49.73|49.52|201
1734234300000|2024-12-15 03:45:00|49.79|49.58|49.71|49.5|49.83|49.62|49.69|49.48|182
1734234600000|2024-12-15 03:50:00|49.7|49.49|49.71|49.5|49.74|49.53|49.69|49.48|150
1734234900000|2024-12-15 03:55:00|49.72|49.51|49.65|49.44|49.74|49.53|49.64|49.43|146
1734235200000|2024-12-15 04:00:00|49.66|49.45|49.72|49.51|49.72|49.51|49.6|49.39|135
1734235500000|2024-12-15 04:05:00|49.71|49.5|49.7|49.49|49.75|49.54|49.68|49.47|124
1734235800000|2024-12-15 04:10:00|49.69|49.48|49.73|49.52|49.74|49.53|49.67|49.46|145
1734236100000|2024-12-15 04:15:00|49.74|49.53|50.04|49.83|50.05|49.84|49.73|49.52|150
1734236400000|2024-12-15 04:20:00|50.03|49.82|50.22|50.01|50.23|50.02|49.93|49.72|236
1734236700000|2024-12-15 04:25:00|50.21|50|50.17|49.96|50.24|50.03|50.13|49.92|167
1734237000000|2024-12-15 04:30:00|50.18|49.97|49.95|49.74|50.18|49.97|49.92|49.71|189
1734237300000|2024-12-15 04:35:00|49.94|49.73|50|49.79|50.01|49.8|49.94|49.73|117
1734237600000|2024-12-15 04:40:00|49.99|49.78|49.74|49.53|50.04|49.83|49.71|49.5|178
1734237900000|2024-12-15 04:45:00|49.75|49.54|49.79|49.58|49.84|49.63|49.74|49.53|131
1734238200000|2024-12-15 04:50:00|49.78|49.57|49.72|49.51|49.83|49.62|49.71|49.5|109
1734238500000|2024-12-15 04:55:00|49.73|49.52|49.83|49.62|49.9|49.69|49.71|49.5|128
1734238800000|2024-12-15 05:00:00|49.84|49.63|49.82|49.61|49.87|49.66|49.8|49.59|119
1734239100000|2024-12-15 05:05:00|49.83|49.62|49.59|49.38|49.83|49.62|49.57|49.36|152
1734239400000|2024-12-15 05:10:00|49.58|49.37|49.61|49.4|49.63|49.42|49.57|49.36|54
1734239700000|2024-12-15 05:15:00|49.62|49.41|49.69|49.48|49.69|49.48|49.62|49.41|83
1734240000000|2024-12-15 05:20:00|49.68|49.47|49.71|49.5|49.73|49.52|49.67|49.46|58
1734240300000|2024-12-15 05:25:00|49.72|49.51|49.68|49.47|49.73|49.52|49.65|49.44|79
1734240600000|2024-12-15 05:30:00|49.67|49.46|49.79|49.58|49.91|49.7|49.67|49.46|102
1734240900000|2024-12-15 05:35:00|49.78|49.57|49.79|49.58|49.8|49.59|49.73|49.52|102
1734241200000|2024-12-15 05:40:00|49.78|49.57|49.78|49.57|49.8|49.59|49.74|49.53|76
1734241500000|2024-12-15 05:45:00|49.77|49.56|49.81|49.6|49.84|49.63|49.72|49.51|95
1734241800000|2024-12-15 05:50:00|49.82|49.61|49.69|49.48|49.83|49.62|49.69|49.48|79
1734242100000|2024-12-15 05:55:00|49.7|49.49|49.75|49.54|49.76|49.55|49.69|49.48|63
1734242400000|2024-12-15 06:00:00|49.76|49.55|49.8|49.59|49.81|49.6|49.74|49.53|55
1734242700000|2024-12-15 06:05:00|49.79|49.58|49.68|49.47|49.79|49.58|49.62|49.41|89
1734243000000|2024-12-15 06:10:00|49.67|49.46|49.52|49.31|49.68|49.47|49.5|49.29|103
1734243300000|2024-12-15 06:15:00|49.51|49.3|49.57|49.36|49.65|49.44|49.51|49.3|86
1734243600000|2024-12-15 06:20:00|49.56|49.35|49.6|49.39|49.6|49.39|49.52|49.31|83
1734243900000|2024-12-15 06:25:00|49.61|49.4|49.6|49.39|49.65|49.44|49.59|49.38|40
1734244200000|2024-12-15 06:30:00|49.61|49.4|49.72|49.51|49.73|49.52|49.61|49.4|67
1734244500000|2024-12-15 06:35:00|49.73|49.52|49.5|49.29|49.73|49.52|49.5|49.29|90
1734244800000|2024-12-15 06:40:00|49.49|49.28|49.36|49.15|49.49|49.28|49.36|49.15|115
1734245100000|2024-12-15 06:45:00|49.37|49.16|49.22|49.01|49.45|49.24|49.17|48.96|149
1734245400000|2024-12-15 06:50:00|49.21|49|49.03|48.82|49.22|49.01|48.99|48.78|172
1734245700000|2024-12-15 06:55:00|49.04|48.83|49.05|48.84|49.09|48.88|49.04|48.83|70
1734246000000|2024-12-15 07:00:00|49.06|48.85|49.1|48.89|49.12|48.91|49.03|48.82|102
1734246300000|2024-12-15 07:05:00|49.09|48.88|48.91|48.7|49.11|48.9|48.91|48.7|140
1734246600000|2024-12-15 07:10:00|48.9|48.69|48.83|48.62|48.94|48.73|48.8|48.59|123
1734246900000|2024-12-15 07:15:00|48.82|48.61|48.89|48.68|48.96|48.75|48.81|48.6|157
1734247200000|2024-12-15 07:20:00|48.88|48.67|48.84|48.63|48.91|48.7|48.79|48.58|164
1734247500000|2024-12-15 07:25:00|48.85|48.64|48.71|48.5|48.86|48.65|48.7|48.49|144
1734247800000|2024-12-15 07:30:00|48.72|48.51|48.45|48.24|48.88|48.67|48.43|48.22|207
1734248100000|2024-12-15 07:35:00|48.47|48.26|48.33|48.12|48.54|48.33|48.3|48.09|236
1734248400000|2024-12-15 07:40:00|48.31|48.1|48.31|48.1|48.43|48.22|48.25|48.04|212
1734248700000|2024-12-15 07:45:00|48.3|48.09|48.4|48.19|48.42|48.21|48.3|48.09|163
1734249000000|2024-12-15 07:50:00|48.39|48.18|48.51|48.3|48.57|48.36|48.39|48.18|119
1734249300000|2024-12-15 07:55:00|48.52|48.31|48.54|48.33|48.58|48.37|48.52|48.31|125
1734249600000|2024-12-15 08:00:00|48.55|48.34|48.51|48.3|48.63|48.42|48.4|48.19|185
1734249900000|2024-12-15 08:05:00|48.5|48.29|48.67|48.46|48.68|48.47|48.48|48.27|191
1734250200000|2024-12-15 08:10:00|48.66|48.45|48.7|48.49|48.74|48.53|48.65|48.44|134
1734250500000|2024-12-15 08:15:00|48.71|48.5|48.71|48.5|48.85|48.64|48.67|48.46|157
1734250800000|2024-12-15 08:20:00|48.72|48.51|48.86|48.65|48.9|48.69|48.71|48.5|132
1734251100000|2024-12-15 08:25:00|48.87|48.66|48.83|48.62|48.91|48.7|48.83|48.62|85
1734251400000|2024-12-15 08:30:00|48.84|48.63|48.97|48.76|48.98|48.77|48.84|48.63|132
1734251700000|2024-12-15 08:35:00|48.96|48.75|49.06|48.85|49.12|48.91|48.95|48.74|111
1734252000000|2024-12-15 08:40:00|49.05|48.84|49.11|48.9|49.17|48.96|49.04|48.83|168
1734252300000|2024-12-15 08:45:00|49.1|48.89|49.19|48.98|49.25|49.04|49.1|48.89|146
1734252600000|2024-12-15 08:50:00|49.2|48.99|49.64|49.43|49.83|49.62|49.19|48.98|285
1734252900000|2024-12-15 08:55:00|49.65|49.44|49.79|49.58|49.79|49.58|49.63|49.42|125
1734253200000|2024-12-15 09:00:00|49.78|49.57|49.55|49.34|49.78|49.57|49.44|49.23|184
1734253500000|2024-12-15 09:05:00|49.54|49.33|49.69|49.48|49.69|49.48|49.53|49.32|176
1734253800000|2024-12-15 09:10:00|49.7|49.49|49.54|49.33|49.72|49.51|49.53|49.32|160
1734254100000|2024-12-15 09:15:00|49.55|49.34|49.48|49.27|49.56|49.35|49.42|49.21|120
1734254400000|2024-12-15 09:20:00|49.47|49.26|49.44|49.23|49.52|49.31|49.43|49.22|121
1734254700000|2024-12-15 09:25:00|49.46|49.25|49.44|49.23|49.55|49.34|49.43|49.22|137
1734255000000|2024-12-15 09:30:00|49.45|49.24|49.45|49.24|49.51|49.3|49.44|49.23|151
1734255300000|2024-12-15 09:35:00|49.44|49.23|49.46|49.25|49.55|49.34|49.42|49.21|129
1734255600000|2024-12-15 09:40:00|49.47|49.26|49.59|49.38|49.68|49.47|49.46|49.25|150
1734255900000|2024-12-15 09:45:00|49.6|49.39|49.62|49.41|49.66|49.45|49.55|49.34|113
1734256200000|2024-12-15 09:50:00|49.61|49.4|49.56|49.35|49.61|49.4|49.53|49.32|135
1734256500000|2024-12-15 09:55:00|49.57|49.36|49.62|49.41|49.71|49.5|49.57|49.36|136
1734256800000|2024-12-15 10:00:00|49.63|49.42|49.59|49.38|49.63|49.42|49.54|49.33|117
1734257100000|2024-12-15 10:05:00|49.6|49.39|49.66|49.45|49.66|49.45|49.57|49.36|110
1734257400000|2024-12-15 10:10:00|49.67|49.46|49.61|49.4|49.75|49.54|49.59|49.38|152
1734257700000|2024-12-15 10:15:00|49.62|49.41|49.65|49.44|49.7|49.49|49.62|49.41|140
1734258000000|2024-12-15 10:20:00|49.66|49.45|49.49|49.28|49.67|49.46|49.49|49.28|135
1734258300000|2024-12-15 10:25:00|49.5|49.29|49.51|49.3|49.53|49.32|49.49|49.28|102
1734258600000|2024-12-15 10:30:00|49.52|49.31|49.41|49.2|49.57|49.36|49.4|49.19|134
1734258900000|2024-12-15 10:35:00|49.4|49.19|49.39|49.18|49.43|49.22|49.37|49.16|78
1734259200000|2024-12-15 10:40:00|49.4|49.19|49.4|49.19|49.43|49.22|49.39|49.18|49
1734259500000|2024-12-15 10:45:00|49.41|49.2|49.35|49.14|49.45|49.24|49.35|49.14|60
1734259800000|2024-12-15 10:50:00|49.36|49.15|49.35|49.14|49.37|49.16|49.33|49.12|78
1734260100000|2024-12-15 10:55:00|49.36|49.15|49.22|49.01|49.36|49.15|49.22|49.01|51
1734260400000|2024-12-15 11:00:00|49.21|49|49.3|49.09|49.34|49.13|49.19|48.98|94
1734260700000|2024-12-15 11:05:00|49.31|49.1|49.43|49.22|49.46|49.25|49.3|49.09|95
1734261000000|2024-12-15 11:10:00|49.44|49.23|49.48|49.27|49.58|49.37|49.43|49.22|92
1734261300000|2024-12-15 11:15:00|49.49|49.28|49.53|49.32|49.59|49.38|49.48|49.27|90
1734261600000|2024-12-15 11:20:00|49.54|49.33|49.48|49.27|49.54|49.33|49.43|49.22|85
1734261900000|2024-12-15 11:25:00|49.49|49.28|49.45|49.24|49.55|49.34|49.45|49.24|118
1734262200000|2024-12-15 11:30:00|49.46|49.25|49.37|49.16|49.46|49.25|49.32|49.11|104
1734262500000|2024-12-15 11:35:00|49.36|49.15|49.4|49.19|49.44|49.23|49.34|49.13|89
1734262800000|2024-12-15 11:40:00|49.41|49.2|49.53|49.32|49.54|49.33|49.4|49.19|73
1734263100000|2024-12-15 11:45:00|49.52|49.31|49.51|49.3|49.54|49.33|49.48|49.27|106
1734263400000|2024-12-15 11:50:00|49.5|49.29|49.56|49.35|49.56|49.35|49.47|49.26|79
1734263700000|2024-12-15 11:55:00|49.57|49.36|49.58|49.37|49.62|49.41|49.55|49.34|87
1734264000000|2024-12-15 12:00:00|49.59|49.38|49.76|49.55|49.81|49.6|49.56|49.35|169
1734264300000|2024-12-15 12:05:00|49.77|49.56|49.85|49.64|49.86|49.65|49.76|49.55|153
1734264600000|2024-12-15 12:10:00|49.84|49.63|49.59|49.38|49.89|49.68|49.59|49.38|194
1734264900000|2024-12-15 12:15:00|49.6|49.39|49.6|49.39|49.68|49.47|49.51|49.3|207
1734265200000|2024-12-15 12:20:00|49.62|49.41|49.79|49.58|49.85|49.64|49.6|49.39|209
1734265500000|2024-12-15 12:25:00|49.8|49.59|49.7|49.49|49.86|49.65|49.67|49.46|190
1734265800000|2024-12-15 12:30:00|49.69|49.48|49.64|49.43|49.78|49.57|49.6|49.39|196
1734266100000|2024-12-15 12:35:00|49.66|49.45|49.92|49.71|49.93|49.72|49.65|49.44|148
1734266400000|2024-12-15 12:40:00|49.93|49.72|50.16|49.95|50.17|49.96|49.92|49.71|265
1734266700000|2024-12-15 12:45:00|50.17|49.96|49.95|49.74|50.21|50|49.94|49.73|308
1734267000000|2024-12-15 12:50:00|49.94|49.73|50.08|49.87|50.09|49.88|49.94|49.73|179
1734267300000|2024-12-15 12:55:00|50.09|49.88|50.12|49.91|50.18|49.97|50.08|49.87|144
1734267600000|2024-12-15 13:00:00|50.11|49.9|49.95|49.74|50.13|49.92|49.89|49.68|164
1734267900000|2024-12-15 13:05:00|49.94|49.73|49.92|49.71|50|49.79|49.85|49.64|190
1734268200000|2024-12-15 13:10:00|49.93|49.72|49.88|49.67|49.94|49.73|49.84|49.63|93
1734268500000|2024-12-15 13:15:00|49.87|49.66|49.92|49.71|49.96|49.75|49.79|49.58|140
1734268800000|2024-12-15 13:20:00|49.93|49.72|50.17|49.96|50.2|49.99|49.92|49.71|144
1734269100000|2024-12-15 13:25:00|50.18|49.97|50.75|50.54|50.75|50.54|50.17|49.96|215
1734269400000|2024-12-15 13:30:00|50.74|50.53|50.54|50.33|50.74|50.53|50.39|50.18|218
1734269700000|2024-12-15 13:35:00|50.55|50.34|50.56|50.35|50.72|50.51|50.51|50.3|242
1734270000000|2024-12-15 13:40:00|50.55|50.34|50.56|50.35|50.63|50.42|50.45|50.24|183
1734270300000|2024-12-15 13:45:00|50.55|50.34|50.69|50.48|50.71|50.5|50.46|50.25|249
1734270600000|2024-12-15 13:50:00|50.7|50.49|50.59|50.38|50.76|50.55|50.57|50.36|234
1734270900000|2024-12-15 13:55:00|50.6|50.39|50.48|50.27|50.63|50.42|50.46|50.25|171
1734271200000|2024-12-15 14:00:00|50.49|50.28|50.52|50.31|50.58|50.37|50.49|50.28|166
1734271500000|2024-12-15 14:05:00|50.53|50.32|50.68|50.47|50.71|50.5|50.53|50.32|170
1734271800000|2024-12-15 14:10:00|50.69|50.48|50.64|50.43|50.71|50.5|50.6|50.39|137
1734272100000|2024-12-15 14:15:00|50.65|50.44|50.87|50.66|50.9|50.69|50.6|50.39|144
1734272400000|2024-12-15 14:20:00|50.86|50.65|51|50.79|51.01|50.8|50.81|50.6|197
1734272700000|2024-12-15 14:25:00|50.99|50.78|50.97|50.76|51.04|50.83|50.91|50.7|199
1734273000000|2024-12-15 14:30:00|50.98|50.77|50.88|50.67|51|50.79|50.83|50.62|190
1734273300000|2024-12-15 14:35:00|50.89|50.68|50.89|50.68|50.97|50.76|50.83|50.62|215
1734273600000|2024-12-15 14:40:00|50.88|50.67|50.95|50.74|50.95|50.74|50.83|50.62|144
1734273900000|2024-12-15 14:45:00|50.94|50.73|50.84|50.63|50.95|50.74|50.79|50.58|195
1734274200000|2024-12-15 14:50:00|50.85|50.64|50.9|50.69|50.95|50.74|50.84|50.63|176
1734274500000|2024-12-15 14:55:00|50.89|50.68|51.08|50.87|51.1|50.89|50.88|50.67|180
1734274800000|2024-12-15 15:00:00|51.09|50.88|50.94|50.73|51.17|50.96|50.93|50.72|194
1734275100000|2024-12-15 15:05:00|50.95|50.74|50.88|50.67|51.02|50.81|50.88|50.67|240
1734275400000|2024-12-15 15:10:00|50.89|50.68|50.87|50.66|50.93|50.72|50.86|50.65|123
1734275700000|2024-12-15 15:15:00|50.88|50.67|50.82|50.61|50.94|50.73|50.78|50.57|196
1734276000000|2024-12-15 15:20:00|50.81|50.6|50.72|50.51|50.85|50.64|50.71|50.5|166
1734276300000|2024-12-15 15:25:00|50.73|50.52|50.8|50.59|50.83|50.62|50.69|50.48|160
1734276600000|2024-12-15 15:30:00|50.81|50.6|50.72|50.51|50.85|50.64|50.69|50.48|155
1734276900000|2024-12-15 15:35:00|50.73|50.52|50.66|50.45|50.74|50.53|50.61|50.4|189
1734277200000|2024-12-15 15:40:00|50.67|50.46|50.6|50.39|50.67|50.46|50.59|50.38|142
1734277500000|2024-12-15 15:45:00|50.61|50.4|50.58|50.37|50.65|50.44|50.56|50.35|127
1734277800000|2024-12-15 15:50:00|50.56|50.35|50.56|50.35|50.63|50.42|50.52|50.31|136
1734278100000|2024-12-15 15:55:00|50.55|50.34|50.55|50.34|50.59|50.38|50.53|50.32|114
1734278400000|2024-12-15 16:00:00|50.54|50.33|50.47|50.26|50.61|50.4|50.37|50.16|172
1734278700000|2024-12-15 16:05:00|50.48|50.27|50.55|50.34|50.57|50.36|50.46|50.25|112
1734279000000|2024-12-15 16:10:00|50.56|50.35|50.67|50.46|50.68|50.47|50.55|50.34|99
1734279300000|2024-12-15 16:15:00|50.68|50.47|50.59|50.38|50.69|50.48|50.46|50.25|138
1734279600000|2024-12-15 16:20:00|50.58|50.37|50.61|50.4|50.69|50.48|50.57|50.36|94
1734279900000|2024-12-15 16:25:00|50.62|50.41|50.61|50.4|50.63|50.42|50.57|50.36|111
1734280200000|2024-12-15 16:30:00|50.62|50.41|50.6|50.39|50.62|50.41|50.42|50.21|159
1734280500000|2024-12-15 16:35:00|50.59|50.38|50.67|50.46|50.74|50.53|50.59|50.38|169
1734280800000|2024-12-15 16:40:00|50.68|50.47|50.61|50.4|50.72|50.51|50.59|50.38|133
1734281100000|2024-12-15 16:45:00|50.6|50.39|50.46|50.25|50.61|50.4|50.46|50.25|134
1734281400000|2024-12-15 16:50:00|50.47|50.26|50.55|50.34|50.55|50.34|50.44|50.23|97
1734281700000|2024-12-15 16:55:00|50.54|50.33|50.63|50.42|50.64|50.43|50.54|50.33|39
1734282000000|2024-12-15 17:00:00|50.62|50.41|50.45|50.24|50.64|50.43|50.44|50.23|85
1734282300000|2024-12-15 17:05:00|50.44|50.23|50.48|50.27|50.53|50.32|50.42|50.21|95
1734282600000|2024-12-15 17:10:00|50.47|50.26|50.55|50.34|50.57|50.36|50.47|50.26|77
1734282900000|2024-12-15 17:15:00|50.54|50.33|50.45|50.24|50.56|50.35|50.44|50.23|114
1734283200000|2024-12-15 17:20:00|50.44|50.23|50.36|50.15|50.45|50.24|50.32|50.11|107
1734283500000|2024-12-15 17:25:00|50.37|50.16|50.33|50.12|50.38|50.17|50.31|50.1|123
1734283800000|2024-12-15 17:30:00|50.34|50.13|50.29|50.08|50.35|50.14|50.28|50.07|85
1734284100000|2024-12-15 17:35:00|50.28|50.07|50.25|50.04|50.3|50.09|50.17|49.96|108
1734284400000|2024-12-15 17:40:00|50.24|50.03|50.36|50.15|50.36|50.15|50.2|49.99|85
1734284700000|2024-12-15 17:45:00|50.37|50.16|50.25|50.04|50.44|50.23|50.25|50.04|100
1734285000000|2024-12-15 17:50:00|50.24|50.03|50.21|50|50.3|50.09|50.17|49.96|149
1734285300000|2024-12-15 17:55:00|50.22|50.01|50.12|49.91|50.22|50.01|50.04|49.83|127
1734285600000|2024-12-15 18:00:00|50.11|49.9|50.13|49.92|50.16|49.95|50.07|49.86|85
1734285900000|2024-12-15 18:05:00|50.14|49.93|50.11|49.9|50.21|50|50.08|49.87|128
1734286200000|2024-12-15 18:10:00|50.1|49.89|49.97|49.76|50.1|49.89|49.95|49.74|168
1734286500000|2024-12-15 18:15:00|49.98|49.77|49.91|49.7|49.98|49.77|49.91|49.7|118
1734286800000|2024-12-15 18:20:00|49.92|49.71|50.11|49.9|50.11|49.9|49.91|49.7|108
1734287100000|2024-12-15 18:25:00|50.12|49.91|50.11|49.9|50.13|49.92|50.02|49.81|66
1734287400000|2024-12-15 18:30:00|50.12|49.91|50.19|49.98|50.19|49.98|50.05|49.84|109
1734287700000|2024-12-15 18:35:00|50.18|49.97|50.14|49.93|50.18|49.97|50.1|49.89|89
1734288000000|2024-12-15 18:40:00|50.15|49.94|50.22|50.01|50.26|50.05|50.15|49.94|83
1734288300000|2024-12-15 18:45:00|50.23|50.02|50.3|50.09|50.32|50.11|50.22|50.01|92
1734288600000|2024-12-15 18:50:00|50.29|50.08|50.29|50.08|50.29|50.08|50.25|50.04|52
1734288900000|2024-12-15 18:55:00|50.3|50.09|50.36|50.15|50.36|50.15|50.29|50.08|25
1734289200000|2024-12-15 19:00:00|50.35|50.14|50.52|50.31|50.58|50.37|50.34|50.13|129
1734289500000|2024-12-15 19:05:00|50.53|50.32|50.63|50.42|50.73|50.52|50.52|50.31|100
1734289800000|2024-12-15 19:10:00|50.62|50.41|50.55|50.34|50.62|50.41|50.47|50.26|134
1734290100000|2024-12-15 19:15:00|50.54|50.33|50.55|50.34|50.6|50.39|50.54|50.33|99
1734290400000|2024-12-15 19:20:00|50.56|50.35|50.52|50.31|50.62|50.41|50.49|50.28|146
1734290700000|2024-12-15 19:25:00|50.51|50.3|50.61|50.4|50.65|50.44|50.51|50.3|128
1734291000000|2024-12-15 19:30:00|50.6|50.39|50.63|50.42|50.64|50.43|50.56|50.35|115
1734291300000|2024-12-15 19:35:00|50.62|50.41|50.58|50.37|50.64|50.43|50.57|50.36|115
1734291600000|2024-12-15 19:40:00|50.57|50.36|50.59|50.38|50.6|50.39|50.52|50.31|91
1734291900000|2024-12-15 19:45:00|50.58|50.37|50.51|50.3|50.62|50.41|50.49|50.28|109
1734292200000|2024-12-15 19:50:00|50.52|50.31|50.55|50.34|50.57|50.36|50.48|50.27|97
1734292500000|2024-12-15 19:55:00|50.54|50.33|50.42|50.21|50.56|50.35|50.41|50.2|104
1734292800000|2024-12-15 20:00:00|50.43|50.22|50.4|50.19|50.55|50.34|50.38|50.17|132
1734293100000|2024-12-15 20:05:00|50.41|50.2|50.25|50.04|50.41|50.2|50.25|50.04|106
1734293400000|2024-12-15 20:10:00|50.26|50.05|50.27|50.06|50.33|50.12|50.26|50.05|74
1734293700000|2024-12-15 20:15:00|50.26|50.05|50.36|50.15|50.36|50.15|50.26|50.05|94
1734294000000|2024-12-15 20:20:00|50.35|50.14|50.38|50.17|50.43|50.22|50.35|50.14|111
1734294300000|2024-12-15 20:25:00|50.4|50.19|50.39|50.18|50.42|50.21|50.38|50.17|100
1734294600000|2024-12-15 20:30:00|50.4|50.19|50.62|49.91|50.78|50.2|50.4|49.91|116
1734294900000|2024-12-15 20:35:00|50.63|49.92|50.51|49.8|50.65|49.94|50.51|49.8|138
1734295200000|2024-12-15 20:40:00|50.52|49.81|50.51|49.8|50.54|49.83|50.5|49.79|79
1734295500000|2024-12-15 20:45:00|50.52|49.81|50.46|49.75|50.54|49.83|50.45|49.74|71
1734295800000|2024-12-15 20:50:00|50.47|49.76|50.45|49.74|50.52|49.81|50.44|49.73|71
1734296100000|2024-12-15 20:55:00|50.46|49.75|50.49|49.78|50.51|49.8|50.45|49.74|78
1734296400000|2024-12-15 21:00:00|50.51|49.8|50.39|49.68|50.58|49.87|50.39|49.68|116
1734296700000|2024-12-15 21:05:00|50.41|49.7|50.3|49.59|50.42|49.71|50.28|49.57|116
1734297000000|2024-12-15 21:10:00|50.31|49.6|50.17|49.46|50.31|49.6|50.16|49.45|102
1734297300000|2024-12-15 21:15:00|50.18|49.47|49.92|49.21|50.2|49.49|49.92|49.21|169
1734297600000|2024-12-15 21:20:00|49.91|49.2|49.61|48.9|49.91|49.2|49.6|48.89|222
1734297900000|2024-12-15 21:25:00|49.6|48.89|49.38|48.67|49.62|48.91|49.26|48.55|209
1734298200000|2024-12-15 21:30:00|49.37|48.66|49.37|48.66|49.42|48.71|49.28|48.57|315
1734298500000|2024-12-15 21:35:00|49.36|48.65|49.59|48.88|49.6|48.89|49.14|48.43|259
1734298800000|2024-12-15 21:40:00|49.58|48.87|49.59|48.88|49.66|48.95|49.54|48.83|217
1734299100000|2024-12-15 21:45:00|49.58|48.87|49.33|48.62|49.61|48.9|49.27|48.56|279
1734299400000|2024-12-15 21:50:00|49.34|48.63|49.02|48.31|49.34|48.63|49.01|48.3|255
1734299700000|2024-12-15 21:55:00|49.01|48.3|48.92|48.21|49.01|48.3|48.91|48.2|162
1734300000000|2024-12-15 22:00:00|48.93|48.22|48.7|47.99|48.94|48.23|48.69|47.98|238
1734300300000|2024-12-15 22:05:00|48.69|47.98|48.34|48.13|48.77|48.29|48.22|47.97|176
1734300600000|2024-12-15 22:10:00|48.33|48.12|48.56|48.35|48.56|48.35|48.21|48|171
1734300900000|2024-12-15 22:15:00|48.57|48.36|48.83|48.62|48.85|48.64|48.57|48.36|175
1734301200000|2024-12-15 22:20:00|48.82|48.61|49.1|48.89|49.13|48.92|48.82|48.61|104
1734301500000|2024-12-15 22:25:00|49.11|48.9|48.84|48.63|49.13|48.92|48.84|48.63|113
1734301800000|2024-12-15 22:30:00|48.83|48.62|48.96|48.75|48.96|48.75|48.69|48.48|99
1734302100000|2024-12-15 22:35:00|48.95|48.74|49.17|48.96|49.18|48.97|48.91|48.7|76
1734302400000|2024-12-15 22:40:00|49.18|48.97|49.19|48.98|49.34|49.13|49.17|48.96|93
1734302700000|2024-12-15 22:45:00|49.2|48.99|49.01|48.8|49.2|48.99|49.01|48.8|59
1734303000000|2024-12-15 22:50:00|49|48.79|49.25|49.04|49.33|49.12|49|48.79|92
1734303300000|2024-12-15 22:55:00|49.24|49.03|49.23|49.02|49.42|49.21|49.2|48.99|101
1734303600000|2024-12-15 23:00:00|49.24|49.03|49.46|49.25|49.59|49.38|49.22|49.01|220
1734303900000|2024-12-15 23:05:00|49.47|49.26|49.57|49.36|49.95|49.74|49.46|49.25|271
1734304200000|2024-12-15 23:10:00|49.56|49.35|49.53|49.32|49.65|49.44|49.47|49.26|308
1734304500000|2024-12-15 23:15:00|49.52|49.31|49.81|49.6|49.92|49.71|49.52|49.31|185
1734304800000|2024-12-15 23:20:00|49.82|49.61|50.35|50.14|50.4|50.19|49.8|49.59|325
1734305100000|2024-12-15 23:25:00|50.34|50.13|50.85|50.64|50.85|50.64|50.26|50.05|323
1734305400000|2024-12-15 23:30:00|50.84|50.63|50.72|50.51|50.94|50.73|50.52|50.31|307
1734305700000|2024-12-15 23:35:00|50.78|50.57|51.01|50.8|51.01|50.8|50.77|50.56|240
1734306000000|2024-12-15 23:40:00|50.99|50.78|51.14|50.93|51.14|50.93|50.9|50.69|178
1734306300000|2024-12-15 23:45:00|51.15|50.94|51.35|51.14|51.36|51.15|51.08|50.87|216
1734306600000|2024-12-15 23:50:00|51.36|51.15|51.04|50.83|51.47|51.26|51.04|50.83|211
1734306900000|2024-12-15 23:55:00|51.03|50.82|50.86|50.65|51.15|50.94|50.66|50.45|280
1734307200000|2024-12-16 00:00:00|50.87|50.66|50.64|50.43|50.97|50.76|50.52|50.31|237
1734307500000|2024-12-16 00:05:00|50.65|50.44|50.7|50.49|50.85|50.64|50.56|50.35|214
1734307800000|2024-12-16 00:10:00|50.71|50.5|50.49|50.28|50.77|50.56|50.44|50.23|190
1734308100000|2024-12-16 00:15:00|50.5|50.29|50.59|50.38|50.66|50.45|50.39|50.18|202
1734308400000|2024-12-16 00:20:00|50.6|50.39|50.95|50.74|50.98|50.77|50.6|50.39|157
1734308700000|2024-12-16 00:25:00|50.94|50.73|51.11|50.9|51.14|50.93|50.86|50.65|143
1734309000000|2024-12-16 00:30:00|51.13|50.92|51.51|51.3|51.64|51.43|51.13|50.92|323
1734309300000|2024-12-16 00:35:00|51.5|51.29|51.55|51.34|51.64|51.43|51.37|51.16|255
1734309600000|2024-12-16 00:40:00|51.54|51.33|51.54|51.33|51.67|51.46|51.5|51.29|237
1734309900000|2024-12-16 00:45:00|51.53|51.32|51.74|51.53|51.81|51.6|51.51|51.3|231
1734310200000|2024-12-16 00:50:00|51.75|51.54|51.62|51.41|51.83|51.62|51.48|51.27|262
1734310500000|2024-12-16 00:55:00|51.61|51.4|51.94|51.73|51.96|51.75|51.51|51.3|201
1734310800000|2024-12-16 01:00:00|51.93|51.72|51.81|51.6|52.12|51.91|51.81|51.6|224
1734311100000|2024-12-16 01:05:00|51.82|51.61|51.69|51.48|52.02|51.81|51.67|51.46|230
1734311400000|2024-12-16 01:10:00|51.68|51.47|51.79|51.58|51.89|51.68|51.61|51.4|248
1734311700000|2024-12-16 01:15:00|51.81|51.6|51.95|51.74|51.96|51.75|51.72|51.51|205
1734312000000|2024-12-16 01:20:00|51.94|51.73|51.64|51.43|52.01|51.8|51.64|51.43|161
1734312300000|2024-12-16 01:25:00|51.63|51.42|51.45|51.24|51.63|51.42|51.35|51.14|192
1734312600000|2024-12-16 01:30:00|51.44|51.23|51.61|51.4|51.61|51.4|51.35|51.14|165
1734312900000|2024-12-16 01:35:00|51.62|51.41|51.52|51.31|51.67|51.46|51.48|51.27|192
1734313200000|2024-12-16 01:40:00|51.51|51.3|51.5|51.29|51.62|51.41|51.49|51.28|178
1734313500000|2024-12-16 01:45:00|51.49|51.28|51.37|51.16|51.58|51.37|51.3|51.09|187
1734313800000|2024-12-16 01:50:00|51.35|51.14|51.38|51.17|51.41|51.2|51.32|51.11|101
1734314100000|2024-12-16 01:55:00|51.39|51.18|51.39|51.18|51.39|51.18|51.32|51.11|47
1734314400000|2024-12-16 02:00:00|51.4|51.19|51.18|50.97|51.46|51.25|51.13|50.92|167
1734314700000|2024-12-16 02:05:00|51.19|50.98|51.05|50.84|51.2|50.99|50.95|50.74|160
1734315000000|2024-12-16 02:10:00|51.06|50.85|50.85|50.64|51.08|50.87|50.85|50.64|107
1734315300000|2024-12-16 02:15:00|50.83|50.62|50.53|50.32|50.85|50.64|50.48|50.27|179
1734315600000|2024-12-16 02:20:00|50.54|50.33|50.31|50.1|50.68|50.47|50.28|50.07|209
1734315900000|2024-12-16 02:25:00|50.32|50.11|50.21|50|50.41|50.2|50.18|49.97|169
1734316200000|2024-12-16 02:30:00|50.2|49.99|50.51|50.3|50.55|50.34|50.15|49.94|258
1734316500000|2024-12-16 02:35:00|50.52|50.31|50.52|50.31|50.58|50.37|50.46|50.25|180
1734316800000|2024-12-16 02:40:00|50.53|50.32|50.36|50.15|50.55|50.34|50.32|50.11|167
1734317100000|2024-12-16 02:45:00|50.37|50.16|50.19|49.98|50.4|50.19|50.18|49.97|184
1734317400000|2024-12-16 02:50:00|50.2|49.99|50.15|49.94|50.21|50|50.11|49.9|119
1734317700000|2024-12-16 02:55:00|50.16|49.95|50.17|49.96|50.24|50.03|50.13|49.92|151
1734318000000|2024-12-16 03:00:00|50.16|49.95|50.37|50.16|50.39|50.18|50.16|49.95|143
1734318300000|2024-12-16 03:05:00|50.38|50.17|50.27|50.06|50.41|50.2|50.27|50.06|139
1734318600000|2024-12-16 03:10:00|50.28|50.07|50.31|50.1|50.4|50.19|50.17|49.96|143
1734318900000|2024-12-16 03:15:00|50.3|50.09|50.25|50.04|50.35|50.14|50.2|49.99|169
1734319200000|2024-12-16 03:20:00|50.24|50.03|50.01|49.8|50.24|50.03|49.97|49.76|104
1734319500000|2024-12-16 03:25:00|50.02|49.81|50.2|49.99|50.2|49.99|50.02|49.81|149
1734319800000|2024-12-16 03:30:00|50.21|50|50.31|50.1|50.43|50.22|50.21|50|134
1734320100000|2024-12-16 03:35:00|50.32|50.11|50.11|49.9|50.34|50.13|50.11|49.9|137
1734320400000|2024-12-16 03:40:00|50.1|49.89|49.97|49.76|50.11|49.9|49.96|49.75|140
1734320700000|2024-12-16 03:45:00|49.96|49.75|49.89|49.68|49.98|49.77|49.69|49.48|248
1734321000000|2024-12-16 03:50:00|49.9|49.69|49.97|49.76|50.02|49.81|49.8|49.59|209
1734321300000|2024-12-16 03:55:00|49.96|49.75|50.02|49.81|50.1|49.89|49.91|49.7|109
1734321600000|2024-12-16 04:00:00|50.06|49.85|50.03|49.82|50.12|49.91|49.98|49.77|121
1734321900000|2024-12-16 04:05:00|50.02|49.81|50.12|49.91|50.2|49.99|49.98|49.77|103
1734322200000|2024-12-16 04:10:00|50.13|49.92|50.19|49.98|50.19|49.98|50.07|49.86|128
1734322500000|2024-12-16 04:15:00|50.18|49.97|50.24|50.03|50.32|50.11|50.09|49.88|143
1734322800000|2024-12-16 04:20:00|50.25|50.04|50.32|50.11|50.36|50.15|50.21|50|97
1734323100000|2024-12-16 04:25:00|50.31|50.1|50.19|49.98|50.32|50.11|50.14|49.93|128
1734323400000|2024-12-16 04:30:00|50.18|49.97|50.32|50.11|50.36|50.15|50.18|49.97|125
1734323700000|2024-12-16 04:35:00|50.33|50.12|50.18|49.97|50.33|50.12|50.18|49.97|118
1734324000000|2024-12-16 04:40:00|50.17|49.96|50.11|49.9|50.18|49.97|50.03|49.82|113
1734324300000|2024-12-16 04:45:00|50.1|49.89|50.31|50.1|50.32|50.11|50.09|49.88|121
1734324600000|2024-12-16 04:50:00|50.32|50.11|50.3|50.09|50.36|50.15|50.22|50.01|133
1734324900000|2024-12-16 04:55:00|50.31|50.1|50.32|50.11|50.38|50.17|50.26|50.05|100
1734325200000|2024-12-16 05:00:00|50.3|50.09|50.07|49.86|50.33|50.12|50.07|49.86|147
1734325500000|2024-12-16 05:05:00|50.06|49.85|50.29|50.08|50.3|50.09|49.99|49.78|168
1734325800000|2024-12-16 05:10:00|50.27|50.06|50.41|50.2|50.42|50.21|50.22|50.01|126
1734326100000|2024-12-16 05:15:00|50.42|50.21|50.53|50.32|50.6|50.39|50.41|50.2|124
1734326400000|2024-12-16 05:20:00|50.52|50.31|50.67|50.46|50.76|50.55|50.51|50.3|172
1734326700000|2024-12-16 05:25:00|50.66|50.45|50.49|50.28|50.68|50.47|50.46|50.25|172
1734327000000|2024-12-16 05:30:00|50.5|50.29|50.6|50.39|50.6|50.39|50.47|50.26|159
1734327300000|2024-12-16 05:35:00|50.59|50.38|50.67|50.46|50.69|50.48|50.54|50.33|185
1734327600000|2024-12-16 05:40:00|50.68|50.47|50.57|50.36|50.69|50.48|50.56|50.35|147
1734327900000|2024-12-16 05:45:00|50.56|50.35|50.62|50.41|50.66|50.45|50.52|50.31|144
1734328200000|2024-12-16 05:50:00|50.61|50.4|50.5|50.29|50.7|50.49|50.49|50.28|112
1734328500000|2024-12-16 05:55:00|50.49|50.28|50.51|50.3|50.53|50.32|50.46|50.25|55
1734328800000|2024-12-16 06:00:00|50.5|50.29|50.62|50.41|50.64|50.43|50.44|50.23|86
1734329100000|2024-12-16 06:05:00|50.61|50.4|50.72|50.51|50.72|50.51|50.55|50.34|64
1734329400000|2024-12-16 06:10:00|50.71|50.5|50.69|50.48|50.75|50.54|50.57|50.36|75
1734329700000|2024-12-16 06:15:00|50.68|50.47|50.74|50.53|50.76|50.55|50.6|50.39|72
1734330000000|2024-12-16 06:20:00|50.73|50.52|50.56|50.35|50.74|50.53|50.54|50.33|78
1734330300000|2024-12-16 06:25:00|50.58|50.37|50.37|50.16|50.62|50.41|50.35|50.14|108
1734330600000|2024-12-16 06:30:00|50.36|50.15|50.51|50.3|50.55|50.34|50.35|50.14|147
1734330900000|2024-12-16 06:35:00|50.52|50.31|50.44|50.23|50.61|50.4|50.41|50.2|148
1734331200000|2024-12-16 06:40:00|50.45|50.24|50.4|50.19|50.54|50.33|50.39|50.18|131
1734331500000|2024-12-16 06:45:00|50.39|50.18|50.16|49.95|50.4|50.19|50.13|49.92|115
1734331800000|2024-12-16 06:50:00|50.15|49.94|50.08|49.87|50.23|50.02|49.98|49.77|173
1734332100000|2024-12-16 06:55:00|50.09|49.88|50.07|49.86|50.12|49.91|49.99|49.78|149
1734332400000|2024-12-16 07:00:00|50.05|49.84|50.08|49.87|50.15|49.94|49.91|49.7|189
1734332700000|2024-12-16 07:05:00|50.07|49.86|49.94|49.73|50.07|49.86|49.89|49.68|205
1734333000000|2024-12-16 07:10:00|49.93|49.72|49.99|49.78|50.1|49.89|49.86|49.65|143
1734333300000|2024-12-16 07:15:00|49.98|49.77|50.15|49.94|50.18|49.97|49.98|49.77|175
1734333600000|2024-12-16 07:20:00|50.14|49.93|50.14|49.93|50.2|49.99|50.09|49.88|133
1734333900000|2024-12-16 07:25:00|50.15|49.94|50.2|49.99|50.23|50.02|50.11|49.9|83
1734334200000|2024-12-16 07:30:00|50.19|49.98|50.07|49.86|50.2|49.99|50.06|49.85|101
1734334500000|2024-12-16 07:35:00|50.06|49.85|50.18|49.97|50.2|49.99|50.03|49.82|92
1734334800000|2024-12-16 07:40:00|50.19|49.98|50.08|49.87|50.19|49.98|49.98|49.77|182
1734335100000|2024-12-16 07:45:00|50.07|49.86|50.12|49.91|50.16|49.95|50.03|49.82|77
1734335400000|2024-12-16 07:50:00|50.13|49.92|49.93|49.72|50.13|49.92|49.91|49.7|116
1734335700000|2024-12-16 07:55:00|49.92|49.71|49.95|49.74|49.97|49.76|49.82|49.61|120
1734336000000|2024-12-16 08:00:00|49.94|49.73|49.82|49.61|50.05|49.84|49.81|49.6|136
1734336300000|2024-12-16 08:05:00|49.81|49.6|49.63|49.42|49.82|49.61|49.62|49.41|184
1734336600000|2024-12-16 08:10:00|49.64|49.43|49.49|49.28|49.68|49.47|49.47|49.26|171
1734336900000|2024-12-16 08:15:00|49.5|49.29|49.37|49.16|49.52|49.31|49.3|49.09|261
1734337200000|2024-12-16 08:20:00|49.38|49.17|49.59|49.38|49.59|49.38|49.32|49.11|259
1734337500000|2024-12-16 08:25:00|49.58|49.37|49.32|49.11|49.61|49.4|49.3|49.09|179
1734337800000|2024-12-16 08:30:00|49.33|49.12|49.38|49.17|49.53|49.32|49.32|49.11|196
1734338100000|2024-12-16 08:35:00|49.39|49.18|49.4|49.19|49.56|49.35|49.37|49.16|206
1734338400000|2024-12-16 08:40:00|49.41|49.2|49.36|49.15|49.44|49.23|49.32|49.11|165
1734338700000|2024-12-16 08:45:00|49.35|49.14|49.35|49.14|49.42|49.21|49.24|49.03|221
1734339000000|2024-12-16 08:50:00|49.34|49.13|49.27|49.06|49.39|49.18|49.27|49.06|167
1734339300000|2024-12-16 08:55:00|49.28|49.07|49.34|49.13|49.38|49.17|49.28|49.07|87
1734339600000|2024-12-16 09:00:00|49.35|49.14|49.26|49.05|49.38|49.17|49.25|49.04|143
1734339900000|2024-12-16 09:05:00|49.25|49.04|49.23|49.02|49.4|49.19|49.11|48.9|284
1734340200000|2024-12-16 09:10:00|49.24|49.03|49.12|48.91|49.25|49.04|49.1|48.89|214
1734340500000|2024-12-16 09:15:00|49.11|48.9|49.08|48.87|49.16|48.95|48.94|48.73|181
1734340800000|2024-12-16 09:20:00|49.07|48.86|49.34|49.13|49.37|49.16|48.94|48.73|128
1734341100000|2024-12-16 09:25:00|49.35|49.14|49.2|48.99|49.36|49.15|49.18|48.97|109
1734341400000|2024-12-16 09:30:00|49.21|49|49.39|49.18|49.46|49.25|49.19|48.98|154
1734341700000|2024-12-16 09:35:00|49.37|49.16|49.41|49.2|49.43|49.22|49.32|49.11|192
1734342000000|2024-12-16 09:40:00|49.39|49.18|49.44|49.23|49.45|49.24|49.39|49.18|72
1734342300000|2024-12-16 09:45:00|49.43|49.22|49.35|49.14|49.45|49.24|49.25|49.04|171
1734342600000|2024-12-16 09:50:00|49.34|49.13|49.13|48.92|49.34|49.13|49.08|48.87|160
1734342900000|2024-12-16 09:55:00|49.14|48.93|49.01|48.8|49.16|48.95|49|48.79|153
1734343200000|2024-12-16 10:00:00|49.02|48.81|48.97|48.76|49.12|48.91|48.93|48.72|226
1734343500000|2024-12-16 10:05:00|48.96|48.75|48.8|48.59|49.08|48.87|48.76|48.55|250
1734343800000|2024-12-16 10:10:00|48.81|48.6|48.88|48.67|48.91|48.7|48.75|48.54|173
1734344100000|2024-12-16 10:15:00|48.89|48.68|48.95|48.74|48.96|48.75|48.79|48.58|155
1734344400000|2024-12-16 10:20:00|48.96|48.75|48.84|48.63|48.96|48.75|48.79|48.58|184
1734344700000|2024-12-16 10:25:00|48.85|48.64|48.93|48.72|49.06|48.85|48.81|48.6|149
1734345000000|2024-12-16 10:30:00|48.92|48.71|49.08|48.87|49.12|48.91|48.91|48.7|175
1734345300000|2024-12-16 10:35:00|49.07|48.86|49.12|48.91|49.16|48.95|49.07|48.86|102
1734345600000|2024-12-16 10:40:00|49.13|48.92|49.04|48.83|49.15|48.94|48.9|48.69|136
1734345900000|2024-12-16 10:45:00|49.02|48.81|49.18|48.97|49.18|48.97|49|48.79|79
1734346200000|2024-12-16 10:50:00|49.17|48.96|49.19|48.98|49.22|49.01|49.17|48.96|98
1734346500000|2024-12-16 10:55:00|49.18|48.97|49.16|48.95|49.27|49.06|49.15|48.94|82
1734346800000|2024-12-16 11:00:00|49.14|48.93|49.18|48.97|49.2|48.99|49.01|48.8|91
1734347100000|2024-12-16 11:05:00|49.17|48.96|48.96|48.75|49.17|48.96|48.96|48.75|133
1734347400000|2024-12-16 11:10:00|48.97|48.76|49|48.79|49.1|48.89|48.96|48.75|102
1734347700000|2024-12-16 11:15:00|49.01|48.8|49.13|48.92|49.16|48.95|49.01|48.8|79
1734348000000|2024-12-16 11:20:00|49.1|48.89|49.27|49.06|49.29|49.08|49.1|48.89|112
1734348300000|2024-12-16 11:25:00|49.28|49.07|49.11|48.9|49.32|49.11|49.09|48.88|110
1734348600000|2024-12-16 11:30:00|49.1|48.89|49.03|48.82|49.17|48.96|48.98|48.77|197
1734348900000|2024-12-16 11:35:00|49.02|48.81|48.85|48.64|49.07|48.86|48.84|48.63|265
1734349200000|2024-12-16 11:40:00|48.86|48.65|48.91|48.7|48.94|48.73|48.8|48.59|163
1734349500000|2024-12-16 11:45:00|48.92|48.71|48.81|48.6|49|48.79|48.77|48.56|159
1734349800000|2024-12-16 11:50:00|48.82|48.61|48.72|48.51|48.86|48.65|48.64|48.43|182
1734350100000|2024-12-16 11:55:00|48.73|48.52|48.67|48.46|48.74|48.53|48.56|48.35|218
1734350400000|2024-12-16 12:00:00|48.68|48.47|48.81|48.6|48.83|48.62|48.61|48.4|269
1734350700000|2024-12-16 12:05:00|48.8|48.59|48.81|48.6|48.86|48.65|48.65|48.44|216
1734351000000|2024-12-16 12:10:00|48.8|48.59|48.81|48.6|48.86|48.65|48.73|48.52|110
1734351300000|2024-12-16 12:15:00|48.82|48.61|48.75|48.54|48.87|48.66|48.67|48.46|136
1734351600000|2024-12-16 12:20:00|48.76|48.55|48.84|48.63|48.9|48.69|48.74|48.53|111
1734351900000|2024-12-16 12:25:00|48.83|48.62|48.8|48.59|48.84|48.63|48.7|48.49|131
1734352200000|2024-12-16 12:30:00|48.78|48.57|48.98|48.77|49.05|48.84|48.77|48.56|105
1734352500000|2024-12-16 12:35:00|48.97|48.76|48.98|48.77|49.06|48.85|48.96|48.75|143
1734352800000|2024-12-16 12:40:00|48.97|48.76|48.86|48.65|48.98|48.77|48.77|48.56|154
1734353100000|2024-12-16 12:45:00|48.84|48.63|48.64|48.43|48.84|48.63|48.61|48.4|217
1734353400000|2024-12-16 12:50:00|48.63|48.42|48.81|48.6|48.83|48.62|48.6|48.39|145
1734353700000|2024-12-16 12:55:00|48.82|48.61|48.78|48.57|48.84|48.63|48.77|48.56|82
1734354000000|2024-12-16 13:00:00|48.79|48.58|48.74|48.53|48.82|48.61|48.63|48.42|180
1734354300000|2024-12-16 13:05:00|48.73|48.52|48.86|48.65|48.93|48.72|48.57|48.36|224
1734354600000|2024-12-16 13:10:00|48.85|48.64|48.89|48.68|48.94|48.73|48.81|48.6|129
1734354900000|2024-12-16 13:15:00|48.88|48.67|48.85|48.64|48.97|48.76|48.79|48.58|206
1734355200000|2024-12-16 13:20:00|48.86|48.65|49.06|48.85|49.12|48.91|48.79|48.58|143
1734355500000|2024-12-16 13:25:00|49.05|48.84|48.89|48.68|49.05|48.84|48.86|48.65|124
1734355800000|2024-12-16 13:30:00|48.88|48.67|48.79|48.58|48.94|48.73|48.78|48.57|146
1734356100000|2024-12-16 13:35:00|48.8|48.59|48.59|48.38|48.81|48.6|48.57|48.36|133
1734356400000|2024-12-16 13:40:00|48.58|48.37|48.67|48.46|48.68|48.47|48.44|48.23|133
1734356700000|2024-12-16 13:45:00|48.68|48.47|48.62|48.41|48.74|48.53|48.62|48.41|154
1734357000000|2024-12-16 13:50:00|48.61|48.4|48.58|48.37|48.62|48.41|48.5|48.29|135
1734357300000|2024-12-16 13:55:00|48.57|48.36|48.63|48.42|48.66|48.45|48.56|48.35|87
1734357600000|2024-12-16 14:00:00|48.64|48.43|48.82|48.61|48.87|48.66|48.64|48.43|87
1734357900000|2024-12-16 14:05:00|48.81|48.6|48.87|48.66|48.94|48.73|48.8|48.59|103
1734358200000|2024-12-16 14:10:00|48.88|48.67|48.84|48.63|48.9|48.69|48.83|48.62|131
1734358500000|2024-12-16 14:15:00|48.83|48.62|48.87|48.66|48.95|48.74|48.76|48.55|151
1734358800000|2024-12-16 14:20:00|48.86|48.65|48.69|48.48|48.87|48.66|48.69|48.48|142
1734359100000|2024-12-16 14:25:00|48.67|48.46|48.74|48.53|48.78|48.57|48.67|48.46|138
1734359400000|2024-12-16 14:30:00|48.75|48.54|48.93|48.72|49.05|48.84|48.75|48.54|187
1734359700000|2024-12-16 14:35:00|48.9|48.69|49.25|49.04|49.27|49.06|48.85|48.64|172
1734360000000|2024-12-16 14:40:00|49.24|49.03|49.29|49.08|49.31|49.1|49.06|48.85|136
1734360300000|2024-12-16 14:45:00|49.3|49.09|49.6|49.39|49.74|49.53|49.21|49|207
1734360600000|2024-12-16 14:50:00|49.61|49.4|49.39|49.18|49.61|49.4|49.27|49.06|200
1734360900000|2024-12-16 14:55:00|49.4|49.19|49.1|48.89|49.43|49.22|49.03|48.82|220
1734361200000|2024-12-16 15:00:00|49.11|48.9|49.14|48.93|49.22|49.01|48.97|48.76|287
1734361500000|2024-12-16 15:05:00|49.13|48.92|49.14|48.93|49.22|49.01|48.95|48.74|289
1734361800000|2024-12-16 15:10:00|49.15|48.94|49.31|49.1|49.43|49.22|49.09|48.88|301
1734362100000|2024-12-16 15:15:00|49.32|49.11|49.48|49.27|49.48|49.27|49.18|48.97|348
1734362400000|2024-12-16 15:20:00|49.5|49.29|49.54|49.33|49.66|49.45|49.47|49.26|238
1734362700000|2024-12-16 15:25:00|49.53|49.32|49.46|49.25|49.62|49.41|49.39|49.18|161
1734363000000|2024-12-16 15:30:00|49.45|49.24|49.19|48.98|49.49|49.28|49.12|48.91|316
1734363300000|2024-12-16 15:35:00|49.18|48.97|49.13|48.92|49.3|49.09|49.1|48.89|222
1734363600000|2024-12-16 15:40:00|49.14|48.93|49.15|48.94|49.24|49.03|49.06|48.85|205
1734363900000|2024-12-16 15:45:00|49.16|48.95|48.94|48.73|49.19|48.98|48.88|48.67|251
1734364200000|2024-12-16 15:50:00|48.93|48.72|49.01|48.8|49.05|48.84|48.87|48.66|176
1734364500000|2024-12-16 15:55:00|49|48.79|49.1|48.89|49.13|48.92|48.98|48.77|167
1734364800000|2024-12-16 16:00:00|49.11|48.9|49.18|48.97|49.25|49.04|49.05|48.84|193
1734365100000|2024-12-16 16:05:00|49.19|48.98|49.52|49.31|49.56|49.35|49.18|48.97|168
1734365400000|2024-12-16 16:10:00|49.51|49.3|49.56|49.35|49.69|49.48|49.4|49.19|261
1734365700000|2024-12-16 16:15:00|49.55|49.34|49.52|49.31|49.6|49.39|49.47|49.26|236
1734366000000|2024-12-16 16:20:00|49.53|49.32|49.3|49.09|49.53|49.32|49.24|49.03|267
1734366300000|2024-12-16 16:25:00|49.29|49.08|49.33|49.12|49.46|49.25|49.27|49.06|226
1734366600000|2024-12-16 16:30:00|49.34|49.13|49.23|49.02|49.53|49.32|49.22|49.01|279
1734366900000|2024-12-16 16:35:00|49.24|49.03|49.54|49.33|49.64|49.43|49.14|48.93|325
1734367200000|2024-12-16 16:40:00|49.55|49.34|49.75|49.54|49.78|49.57|49.54|49.33|265
1734367500000|2024-12-16 16:45:00|49.76|49.55|49.45|49.24|49.77|49.56|49.3|49.09|395
1734367800000|2024-12-16 16:50:00|49.44|49.23|49.7|49.49|49.71|49.5|49.36|49.15|266
1734368100000|2024-12-16 16:55:00|49.71|49.5|49.56|49.35|49.72|49.51|49.55|49.34|201
1734368400000|2024-12-16 17:00:00|49.57|49.36|49.72|49.51|49.74|49.53|49.51|49.3|246
1734368700000|2024-12-16 17:05:00|49.71|49.5|49.81|49.6|49.86|49.65|49.62|49.41|221
1734369000000|2024-12-16 17:10:00|49.79|49.58|49.94|49.73|50.11|49.9|49.77|49.56|273
1734369300000|2024-12-16 17:15:00|49.95|49.74|50.19|49.98|50.19|49.98|49.91|49.7|270
1734369600000|2024-12-16 17:20:00|50.18|49.97|50.24|50.03|50.27|50.06|50.11|49.9|273
1734369900000|2024-12-16 17:25:00|50.23|50.02|50.21|50|50.26|50.05|50.15|49.94|193
1734370200000|2024-12-16 17:30:00|50.2|49.99|50.09|49.88|50.24|50.03|50.06|49.85|246
1734370500000|2024-12-16 17:35:00|50.08|49.87|50.09|49.88|50.13|49.92|50|49.79|233
1734370800000|2024-12-16 17:40:00|50.08|49.87|50.19|49.98|50.19|49.98|49.96|49.75|232
1734371100000|2024-12-16 17:45:00|50.17|49.96|50.13|49.92|50.27|50.06|50.12|49.91|177
1734371400000|2024-12-16 17:50:00|50.12|49.91|49.84|49.63|50.13|49.92|49.72|49.51|327
1734371700000|2024-12-16 17:55:00|49.83|49.62|50.03|49.82|50.08|49.87|49.74|49.53|219
1734372000000|2024-12-16 18:00:00|50.04|49.83|50|49.79|50.2|49.99|49.97|49.76|283
1734372300000|2024-12-16 18:05:00|50.01|49.8|50.12|49.91|50.14|49.93|50.01|49.8|200
1734372600000|2024-12-16 18:10:00|50.11|49.9|50.17|49.96|50.31|50.1|50.08|49.87|214
1734372900000|2024-12-16 18:15:00|50.19|49.98|50.2|49.99|50.32|50.11|50.18|49.97|213
1734373200000|2024-12-16 18:20:00|50.19|49.98|50.3|50.09|50.33|50.12|50.09|49.88|223
1734373500000|2024-12-16 18:25:00|50.29|50.08|50.16|49.95|50.29|50.08|50.15|49.94|163
1734373800000|2024-12-16 18:30:00|50.17|49.96|50.08|49.87|50.25|50.04|49.98|49.77|200
1734374100000|2024-12-16 18:35:00|50.07|49.86|50.19|49.98|50.19|49.98|49.99|49.78|237
1734374400000|2024-12-16 18:40:00|50.2|49.99|50.46|50.25|50.47|50.26|50.2|49.99|169
1734374700000|2024-12-16 18:45:00|50.45|50.24|50.56|50.35|50.56|50.35|50.34|50.13|219
1734375000000|2024-12-16 18:50:00|50.58|50.37|50.77|50.56|50.87|50.66|50.58|50.37|241
1734375300000|2024-12-16 18:55:00|50.78|50.57|50.95|50.74|50.95|50.74|50.77|50.56|250
1734375600000|2024-12-16 19:00:00|50.94|50.73|50.53|50.32|50.97|50.76|50.45|50.24|324
1734375900000|2024-12-16 19:05:00|50.52|50.31|50.48|50.27|50.68|50.47|50.45|50.24|302
1734376200000|2024-12-16 19:10:00|50.47|50.26|50.17|49.96|50.48|50.27|50.12|49.91|258
1734376500000|2024-12-16 19:15:00|50.18|49.97|50.03|49.82|50.23|50.02|49.84|49.63|302
1734376800000|2024-12-16 19:20:00|50.04|49.83|50.01|49.8|50.05|49.84|49.82|49.61|290
1734377100000|2024-12-16 19:25:00|50|49.79|49.9|49.69|50.09|49.88|49.84|49.63|216
1734377400000|2024-12-16 19:30:00|49.91|49.7|50.01|49.8|50.1|49.89|49.77|49.56|232
1734377700000|2024-12-16 19:35:00|50.02|49.81|50.21|50|50.21|50|50.01|49.8|165
1734378000000|2024-12-16 19:40:00|50.22|50.01|50.14|49.93|50.23|50.02|50.11|49.9|187
1734378300000|2024-12-16 19:45:00|50.15|49.94|50.06|49.85|50.17|49.96|49.93|49.72|229
1734378600000|2024-12-16 19:50:00|50.07|49.86|50.15|49.94|50.22|50.01|50.01|49.8|141
1734378900000|2024-12-16 19:55:00|50.14|49.93|50.15|49.94|50.2|49.99|50.12|49.91|154
1734379200000|2024-12-16 20:00:00|50.16|49.95|49.94|49.73|50.26|50.05|49.93|49.72|223
1734379500000|2024-12-16 20:05:00|49.93|49.72|50.01|49.8|50.05|49.84|49.92|49.71|171
1734379800000|2024-12-16 20:10:00|50.02|49.81|50.07|49.86|50.07|49.86|49.98|49.77|163
1734380100000|2024-12-16 20:15:00|50.06|49.85|50.24|50.03|50.34|50.13|50.06|49.85|134
1734380400000|2024-12-16 20:20:00|50.25|50.04|50.07|49.86|50.28|50.07|50.05|49.84|155
1734380700000|2024-12-16 20:25:00|50.06|49.85|50.18|49.97|50.26|50.05|50.03|49.82|204
1734381000000|2024-12-16 20:30:00|50.17|49.96|50.05|49.84|50.23|50.02|50.03|49.82|182
1734381300000|2024-12-16 20:35:00|50.04|49.83|50.03|49.82|50.1|49.89|49.95|49.74|243
1734381600000|2024-12-16 20:40:00|50.02|49.81|50.07|49.86|50.12|49.91|49.98|49.77|189
1734381900000|2024-12-16 20:45:00|50.06|49.85|49.7|49.49|50.06|49.85|49.68|49.47|248
1734382200000|2024-12-16 20:50:00|49.69|49.48|49.69|49.48|49.79|49.58|49.64|49.43|227
1734382500000|2024-12-16 20:55:00|49.67|49.46|49.79|49.58|49.87|49.66|49.64|49.43|251
1734382800000|2024-12-16 21:00:00|49.82|49.61|49.93|49.72|50.08|49.87|49.82|49.61|234
1734383100000|2024-12-16 21:05:00|49.94|49.73|49.83|49.62|50.03|49.82|49.82|49.61|198
1734383400000|2024-12-16 21:10:00|49.84|49.63|49.89|49.68|49.98|49.77|49.83|49.62|225
1734383700000|2024-12-16 21:15:00|49.88|49.67|49.98|49.77|50.08|49.87|49.85|49.64|221
1734384000000|2024-12-16 21:20:00|49.97|49.76|50.02|49.81|50.09|49.88|49.96|49.75|141
1734384300000|2024-12-16 21:25:00|50.03|49.82|50.11|49.9|50.14|49.93|50|49.79|146
1734384600000|2024-12-16 21:30:00|50.12|49.91|49.95|49.74|50.15|49.94|49.94|49.73|211
1734384900000|2024-12-16 21:35:00|49.96|49.75|50.01|49.8|50.1|49.89|49.94|49.73|158
1734385200000|2024-12-16 21:40:00|50|49.79|50.05|49.84|50.06|49.85|49.96|49.75|145
1734385500000|2024-12-16 21:45:00|50.06|49.85|50.1|49.89|50.18|49.97|50.04|49.83|141
1734385800000|2024-12-16 21:50:00|50.11|49.9|49.99|49.78|50.11|49.9|49.98|49.77|197
1734386100000|2024-12-16 21:55:00|49.98|49.77|49.98|49.77|50.06|49.85|49.98|49.77|106
1734386400000|2024-12-16 22:00:00|49.99|49.78|50.1|49.89|50.11|49.9|49.97|49.76|201
1734386700000|2024-12-16 22:05:00|50.09|49.88|50.08|49.87|50.1|49.89|50.03|49.82|89
1734387000000|2024-12-16 22:10:00|50.09|49.88|50.08|49.87|50.14|49.93|50.03|49.82|107
1734387300000|2024-12-16 22:15:00|50.09|49.88|49.97|49.76|50.1|49.89|49.96|49.75|134
1734387600000|2024-12-16 22:20:00|49.98|49.77|50.08|49.87|50.11|49.9|49.98|49.77|84
1734387900000|2024-12-16 22:25:00|50.09|49.88|50.09|49.88|50.11|49.9|50.07|49.86|72
1734388200000|2024-12-16 22:30:00|50.08|49.87|50.01|49.8|50.08|49.87|49.99|49.78|66
1734388500000|2024-12-16 22:35:00|50|49.79|50|49.79|50|49.79|49.87|49.66|76
1734388800000|2024-12-16 22:40:00|50.01|49.8|50.04|49.83|50.09|49.88|50.01|49.8|57
1734389100000|2024-12-16 22:45:00|50.03|49.82|49.99|49.78|50.07|49.86|49.99|49.78|47
1734389400000|2024-12-16 22:50:00|49.98|49.77|49.74|49.53|49.98|49.77|49.73|49.52|77
1734389700000|2024-12-16 22:55:00|49.73|49.52|49.78|49.57|49.85|49.64|49.68|49.47|138
1734390000000|2024-12-16 23:00:00|49.79|49.58|49.82|49.61|49.92|49.71|49.67|49.46|125
1734390300000|2024-12-16 23:05:00|49.81|49.6|49.61|49.4|49.81|49.6|49.59|49.38|139
1734390600000|2024-12-16 23:10:00|49.58|49.37|49.67|49.46|49.69|49.48|49.56|49.35|143
1734390900000|2024-12-16 23:15:00|49.66|49.45|49.53|49.32|49.75|49.54|49.53|49.32|184
1734391200000|2024-12-16 23:20:00|49.54|49.33|49.37|49.16|49.59|49.38|49.37|49.16|220
1734391500000|2024-12-16 23:25:00|49.38|49.17|49.35|49.14|49.41|49.2|49.29|49.08|213
1734391800000|2024-12-16 23:30:00|49.36|49.15|49.24|49.03|49.37|49.16|49.22|49.01|224
1734392100000|2024-12-16 23:35:00|49.25|49.04|49.04|48.83|49.28|49.07|49.03|48.82|223
1734392400000|2024-12-16 23:40:00|49.05|48.84|49.02|48.81|49.12|48.91|48.98|48.77|189
1734392700000|2024-12-16 23:45:00|49.03|48.82|49.23|49.02|49.24|49.03|49.02|48.81|155
1734393000000|2024-12-16 23:50:00|49.22|49.01|49.13|48.92|49.22|49.01|49.1|48.89|136
1734393300000|2024-12-16 23:55:00|49.12|48.91|49.09|48.88|49.13|48.92|49.03|48.82|110
1734393600000|2024-12-17 00:00:00|49.08|48.87|48.9|48.69|49.19|48.98|48.86|48.65|271
1734393900000|2024-12-17 00:05:00|48.91|48.7|48.68|48.47|48.91|48.7|48.62|48.41|281
1734394200000|2024-12-17 00:10:00|48.67|48.46|48.78|48.57|48.83|48.62|48.42|48.21|325
1734394500000|2024-12-17 00:15:00|48.79|48.58|49.18|48.97|49.18|48.97|48.74|48.53|369
1734394800000|2024-12-17 00:20:00|49.17|48.96|49.05|48.84|49.26|49.05|49.01|48.8|335
1734395100000|2024-12-17 00:25:00|49.04|48.83|48.9|48.69|49.06|48.85|48.71|48.5|419
1734395400000|2024-12-17 00:30:00|48.89|48.68|48.96|48.75|49.06|48.85|48.86|48.65|341
1734395700000|2024-12-17 00:35:00|48.95|48.74|48.72|48.51|48.98|48.77|48.63|48.42|363
1734396000000|2024-12-17 00:40:00|48.71|48.5|48.65|48.44|48.86|48.65|48.61|48.4|340
1734396300000|2024-12-17 00:45:00|48.64|48.43|48.7|48.49|48.7|48.49|48.54|48.33|269
1734396600000|2024-12-17 00:50:00|48.74|48.53|48.8|48.59|48.85|48.64|48.66|48.45|228
1734396900000|2024-12-17 00:55:00|48.81|48.6|48.46|48.25|48.83|48.62|48.46|48.25|252
1734397200000|2024-12-17 01:00:00|48.45|48.24|48.63|48.42|48.63|48.42|48.42|48.21|362
1734397500000|2024-12-17 01:05:00|48.62|48.41|48.85|48.64|48.91|48.7|48.62|48.41|238
1734397800000|2024-12-17 01:10:00|48.84|48.63|48.9|48.69|48.97|48.76|48.79|48.58|195
1734398100000|2024-12-17 01:15:00|48.89|48.68|49.12|48.91|49.12|48.91|48.74|48.53|281
1734398400000|2024-12-17 01:20:00|49.14|48.93|49.17|48.96|49.2|48.99|48.97|48.76|280
1734398700000|2024-12-17 01:25:00|49.16|48.95|49.28|49.07|49.28|49.07|49.12|48.91|248
1734399000000|2024-12-17 01:30:00|49.29|49.08|49.18|48.97|49.31|49.1|49.09|48.88|251
1734399300000|2024-12-17 01:35:00|49.17|48.96|49.25|49.04|49.28|49.07|49.1|48.89|252
1734399600000|2024-12-17 01:40:00|49.24|49.03|49.47|49.26|49.53|49.32|49.22|49.01|183
1734399900000|2024-12-17 01:45:00|49.45|49.24|49.48|49.27|49.53|49.32|49.35|49.14|186
1734400200000|2024-12-17 01:50:00|49.47|49.26|49.53|49.32|49.61|49.4|49.38|49.17|180
1734400500000|2024-12-17 01:55:00|49.49|49.28|49.47|49.26|49.5|49.29|49.43|49.22|189
1734400800000|2024-12-17 02:00:00|49.48|49.27|49.55|49.34|49.6|49.39|49.43|49.22|182
1734401100000|2024-12-17 02:05:00|49.56|49.35|49.58|49.37|49.6|49.39|49.53|49.32|165
1734401400000|2024-12-17 02:10:00|49.57|49.36|49.54|49.33|49.57|49.36|49.42|49.21|145
1734401700000|2024-12-17 02:15:00|49.55|49.34|49.57|49.36|49.59|49.38|49.49|49.28|161
1734402000000|2024-12-17 02:20:00|49.58|49.37|49.33|49.12|49.59|49.38|49.32|49.11|113
1734402300000|2024-12-17 02:25:00|49.34|49.13|49.45|49.24|49.47|49.26|49.32|49.11|136
1734402600000|2024-12-17 02:30:00|49.46|49.25|49.36|49.15|49.5|49.29|49.35|49.14|117
1734402900000|2024-12-17 02:35:00|49.37|49.16|49.31|49.1|49.43|49.22|49.29|49.08|144
1734403200000|2024-12-17 02:40:00|49.32|49.11|49.34|49.13|49.41|49.2|49.32|49.11|113
1734403500000|2024-12-17 02:45:00|49.35|49.14|49.27|49.06|49.4|49.19|49.25|49.04|156
1734403800000|2024-12-17 02:50:00|49.28|49.07|49.17|48.96|49.3|49.09|49.13|48.92|128
1734404100000|2024-12-17 02:55:00|49.16|48.95|49.25|49.04|49.26|49.05|49.14|48.93|70
1734404400000|2024-12-17 03:00:00|49.23|49.02|49.32|49.11|49.42|49.21|49.21|49|114
1734404700000|2024-12-17 03:05:00|49.33|49.12|49.34|49.13|49.43|49.22|49.32|49.11|97
1734405000000|2024-12-17 03:10:00|49.33|49.12|49.25|49.04|49.33|49.12|49.22|49.01|62
1734405300000|2024-12-17 03:15:00|49.24|49.03|49.4|49.19|49.41|49.2|49.22|49.01|63
1734405600000|2024-12-17 03:20:00|49.39|49.18|49.31|49.1|49.39|49.18|49.3|49.09|103
1734405900000|2024-12-17 03:25:00|49.32|49.11|49.37|49.16|49.38|49.17|49.31|49.1|64
1734406200000|2024-12-17 03:30:00|49.38|49.17|49.33|49.12|49.4|49.19|49.29|49.08|116
1734406500000|2024-12-17 03:35:00|49.34|49.13|49.33|49.12|49.36|49.15|49.28|49.07|98
1734406800000|2024-12-17 03:40:00|49.32|49.11|49.42|49.21|49.5|49.29|49.32|49.11|101
1734407100000|2024-12-17 03:45:00|49.43|49.22|49.46|49.25|49.5|49.29|49.43|49.22|78
1734407400000|2024-12-17 03:50:00|49.45|49.24|49.38|49.17|49.46|49.25|49.37|49.16|100
1734407700000|2024-12-17 03:55:00|49.39|49.18|49.36|49.15|49.44|49.23|49.34|49.13|37
1734408000000|2024-12-17 04:00:00|49.35|49.14|49.2|48.99|49.35|49.14|49.13|48.92|115
1734408300000|2024-12-17 04:05:00|49.21|49|49.15|48.94|49.21|49|49.13|48.92|60
1734408600000|2024-12-17 04:10:00|49.16|48.95|49.1|48.89|49.2|48.99|49.08|48.87|113
1734408900000|2024-12-17 04:15:00|49.12|48.91|49.06|48.85|49.17|48.96|49.04|48.83|141
1734409200000|2024-12-17 04:20:00|49.05|48.84|49.05|48.84|49.1|48.89|49.03|48.82|98
1734409500000|2024-12-17 04:25:00|49.06|48.85|49.02|48.81|49.12|48.91|49.01|48.8|78
1734409800000|2024-12-17 04:30:00|49.03|48.82|48.88|48.67|49.03|48.82|48.88|48.67|153
1734410100000|2024-12-17 04:35:00|48.87|48.66|48.84|48.63|48.89|48.68|48.77|48.56|149
1734410400000|2024-12-17 04:40:00|48.83|48.62|48.78|48.57|48.84|48.63|48.77|48.56|162
1734410700000|2024-12-17 04:45:00|48.79|48.58|48.96|48.75|48.96|48.75|48.78|48.57|113
1734411000000|2024-12-17 04:50:00|48.95|48.74|48.97|48.76|48.99|48.78|48.88|48.67|87
1734411300000|2024-12-17 04:55:00|48.98|48.77|48.99|48.78|49|48.79|48.93|48.72|90
1734411600000|2024-12-17 05:00:00|48.98|48.77|49.16|48.95|49.18|48.97|48.98|48.77|79
1734411900000|2024-12-17 05:05:00|49.15|48.94|49.05|48.84|49.15|48.94|49.02|48.81|86
1734412200000|2024-12-17 05:10:00|49.06|48.85|48.91|48.7|49.11|48.9|48.91|48.7|89
1734412500000|2024-12-17 05:15:00|48.9|48.69|48.79|48.58|48.93|48.72|48.78|48.57|97
1734412800000|2024-12-17 05:20:00|48.78|48.57|48.91|48.7|48.92|48.71|48.73|48.52|102
1734413100000|2024-12-17 05:25:00|48.9|48.69|48.92|48.71|49.01|48.8|48.9|48.69|98
1734413400000|2024-12-17 05:30:00|48.93|48.72|49.04|48.83|49.14|48.93|48.93|48.72|135
1734413700000|2024-12-17 05:35:00|49.03|48.82|48.91|48.7|49.06|48.85|48.91|48.7|156
1734414000000|2024-12-17 05:40:00|48.92|48.71|48.93|48.72|49|48.79|48.91|48.7|102
1734414300000|2024-12-17 05:45:00|48.94|48.73|48.99|48.78|49|48.79|48.93|48.72|136
1734414600000|2024-12-17 05:50:00|49|48.79|49.09|48.88|49.09|48.88|48.96|48.75|97
1734414900000|2024-12-17 05:55:00|49.1|48.89|49.09|48.88|49.16|48.95|49.09|48.88|56
1734415200000|2024-12-17 06:00:00|49.1|48.89|49.06|48.85|49.1|48.89|49.02|48.81|119
1734415500000|2024-12-17 06:05:00|49.07|48.86|49.02|48.81|49.07|48.86|48.92|48.71|136
1734415800000|2024-12-17 06:10:00|49.01|48.8|48.95|48.74|49.02|48.81|48.94|48.73|102
1734416100000|2024-12-17 06:15:00|48.94|48.73|48.8|48.59|48.97|48.76|48.76|48.55|134
1734416400000|2024-12-17 06:20:00|48.79|48.58|48.79|48.58|48.92|48.71|48.78|48.57|100
1734416700000|2024-12-17 06:25:00|48.8|48.59|48.55|48.34|48.8|48.59|48.53|48.32|114
1734417000000|2024-12-17 06:30:00|48.53|48.32|48.62|48.41|48.72|48.51|48.52|48.31|96
1734417300000|2024-12-17 06:35:00|48.68|48.47|48.67|48.46|48.75|48.54|48.65|48.44|138
1734417600000|2024-12-17 06:40:00|48.66|48.45|48.69|48.48|48.74|48.53|48.65|48.44|119
1734417900000|2024-12-17 06:45:00|48.69|48.48|48.75|48.54|48.77|48.56|48.68|48.47|161
1734418200000|2024-12-17 06:50:00|48.74|48.53|48.75|48.54|48.79|48.58|48.74|48.53|128
1734418500000|2024-12-17 06:55:00|48.76|48.55|48.81|48.6|48.82|48.61|48.76|48.55|37
1734418800000|2024-12-17 07:00:00|48.84|48.63|48.97|48.76|48.97|48.76|48.79|48.58|90
1734419100000|2024-12-17 07:05:00|48.99|48.78|49.14|48.93|49.26|49.05|48.99|48.78|98
1734419400000|2024-12-17 07:10:00|49.15|48.94|49.11|48.9|49.2|48.99|49.05|48.84|159
1734419700000|2024-12-17 07:15:00|49.09|48.88|49.09|48.88|49.13|48.92|49|48.79|129
1734420000000|2024-12-17 07:20:00|49.1|48.89|49.08|48.87|49.14|48.93|49.03|48.82|153
1734420300000|2024-12-17 07:25:00|49.07|48.86|49.13|48.92|49.17|48.96|49.07|48.86|109
1734420600000|2024-12-17 07:30:00|49.12|48.91|49.23|49.02|49.34|49.13|49.06|48.85|177
1734420900000|2024-12-17 07:35:00|49.22|49.01|49.14|48.93|49.3|49.09|49.08|48.87|158
1734421200000|2024-12-17 07:40:00|49.13|48.92|49.11|48.9|49.2|48.99|49.09|48.88|121
1734421500000|2024-12-17 07:45:00|49.1|48.89|48.94|48.73|49.1|48.89|48.94|48.73|131
1734421800000|2024-12-17 07:50:00|48.95|48.74|48.81|48.6|48.95|48.74|48.74|48.53|187
1734422100000|2024-12-17 07:55:00|48.8|48.59|48.92|48.71|48.92|48.71|48.71|48.5|131
1734422400000|2024-12-17 08:00:00|48.91|48.7|49|48.79|49.1|48.89|48.91|48.7|93
1734422700000|2024-12-17 08:05:00|48.99|48.78|48.97|48.76|49.01|48.8|48.93|48.72|100
1734423000000|2024-12-17 08:10:00|48.96|48.75|49.05|48.84|49.05|48.84|48.94|48.73|115
1734423300000|2024-12-17 08:15:00|49.04|48.83|49.05|48.84|49.07|48.86|48.92|48.71|126
1734423600000|2024-12-17 08:20:00|49.04|48.83|49.04|48.83|49.11|48.9|49.01|48.8|163
1734423900000|2024-12-17 08:25:00|49.03|48.82|49.14|48.93|49.15|48.94|48.99|48.78|145
1734424200000|2024-12-17 08:30:00|49.13|48.92|49.11|48.9|49.18|48.97|49.05|48.84|163
1734424500000|2024-12-17 08:35:00|49.12|48.91|49.3|49.09|49.3|49.09|49.06|48.85|128
1734424800000|2024-12-17 08:40:00|49.31|49.1|49.37|49.16|49.42|49.21|49.28|49.07|141
1734425100000|2024-12-17 08:45:00|49.36|49.15|49.35|49.14|49.4|49.19|49.25|49.04|135
1734425400000|2024-12-17 08:50:00|49.34|49.13|49.47|49.26|49.52|49.31|49.28|49.07|144
1734425700000|2024-12-17 08:55:00|49.48|49.27|49.31|49.1|49.49|49.28|49.28|49.07|118
1734426000000|2024-12-17 09:00:00|49.32|49.11|49.43|49.22|49.43|49.22|49.17|48.96|172
1734426300000|2024-12-17 09:05:00|49.45|49.24|49.51|49.3|49.59|49.38|49.42|49.21|120
1734426600000|2024-12-17 09:10:00|49.52|49.31|49.57|49.36|49.7|49.49|49.49|49.28|109
1734426900000|2024-12-17 09:15:00|49.56|49.35|49.79|49.58|49.87|49.66|49.55|49.34|143
1734427200000|2024-12-17 09:20:00|49.81|49.6|49.96|49.75|49.96|49.75|49.76|49.55|183
1734427500000|2024-12-17 09:25:00|49.95|49.74|50.05|49.84|50.05|49.84|49.83|49.62|169
1734427800000|2024-12-17 09:30:00|50.06|49.85|50.04|49.83|50.16|49.95|50.02|49.81|163
1734428100000|2024-12-17 09:35:00|50.05|49.84|50.06|49.85|50.14|49.93|49.98|49.77|205
1734428400000|2024-12-17 09:40:00|50.05|49.84|50.29|50.08|50.39|50.18|50.04|49.83|182
1734428700000|2024-12-17 09:45:00|50.28|50.07|50.46|50.25|50.52|50.31|50.23|50.02|275
1734429000000|2024-12-17 09:50:00|50.45|50.24|50.45|50.24|50.46|50.25|50.34|50.13|240
1734429300000|2024-12-17 09:55:00|50.44|50.23|50.33|50.12|50.5|50.29|50.27|50.06|201
1734429600000|2024-12-17 10:00:00|50.34|50.13|50.27|50.06|50.35|50.14|50.16|49.95|218
1734429900000|2024-12-17 10:05:00|50.26|50.05|50.41|50.2|50.45|50.24|50.18|49.97|171
1734430200000|2024-12-17 10:10:00|50.42|50.21|50.38|50.17|50.52|50.31|50.36|50.15|103
1734430500000|2024-12-17 10:15:00|50.39|50.18|50.42|50.21|50.5|50.29|50.3|50.09|207
1734430800000|2024-12-17 10:20:00|50.38|50.17|50.33|50.12|50.53|50.32|50.19|49.98|225
1734431100000|2024-12-17 10:25:00|50.34|50.13|50.32|50.11|50.43|50.22|50.21|50|135
1734431400000|2024-12-17 10:30:00|50.31|50.1|50.45|50.24|50.45|50.24|50.13|49.92|154
1734431700000|2024-12-17 10:35:00|50.49|50.28|50.6|50.39|50.63|50.42|50.34|50.13|123
1734432000000|2024-12-17 10:40:00|50.59|50.38|50.51|50.3|50.68|50.47|50.49|50.28|183
1734432300000|2024-12-17 10:45:00|50.52|50.31|50.6|50.39|50.69|50.48|50.52|50.31|194
1734432600000|2024-12-17 10:50:00|50.59|50.38|50.85|50.64|50.86|50.65|50.59|50.38|195
1734432900000|2024-12-17 10:55:00|50.86|50.65|50.81|50.6|50.88|50.67|50.76|50.55|142
1734433200000|2024-12-17 11:00:00|50.82|50.61|50.6|50.39|50.88|50.67|50.55|50.34|214
1734433500000|2024-12-17 11:05:00|50.59|50.38|50.69|50.48|50.69|50.48|50.52|50.31|214
1734433800000|2024-12-17 11:10:00|50.7|50.49|50.61|50.4|50.73|50.52|50.52|50.31|179
1734434100000|2024-12-17 11:15:00|50.6|50.39|50.41|50.2|50.65|50.44|50.4|50.19|238
1734434400000|2024-12-17 11:20:00|50.42|50.21|50.55|50.34|50.57|50.36|50.42|50.21|180
1734434700000|2024-12-17 11:25:00|50.54|50.33|50.67|50.46|50.69|50.48|50.49|50.28|225
1734435000000|2024-12-17 11:30:00|50.66|50.45|50.75|50.54|50.79|50.58|50.62|50.41|135
1734435300000|2024-12-17 11:35:00|50.76|50.55|50.54|50.33|50.76|50.55|50.47|50.26|195
1734435600000|2024-12-17 11:40:00|50.55|50.34|50.38|50.17|50.57|50.36|50.35|50.14|81
1734435900000|2024-12-17 11:45:00|50.37|50.16|50.28|50.07|50.4|50.19|50.24|50.03|127
1734436200000|2024-12-17 11:50:00|50.29|50.08|50.3|50.09|50.32|50.11|50.2|49.99|127
1734436500000|2024-12-17 11:55:00|50.31|50.1|50.31|50.1|50.38|50.17|50.28|50.07|66
1734436800000|2024-12-17 12:00:00|50.3|50.09|50.37|50.16|50.46|50.25|50.3|50.09|92
1734437100000|2024-12-17 12:05:00|50.38|50.17|50.21|50|50.43|50.22|50.19|49.98|158
1734437400000|2024-12-17 12:10:00|50.2|49.99|50.13|49.92|50.24|50.03|50.02|49.81|228
1734437700000|2024-12-17 12:15:00|50.12|49.91|50.3|50.09|50.32|50.11|50.08|49.87|121
1734438000000|2024-12-17 12:20:00|50.31|50.1|50.28|50.07|50.33|50.12|50.22|50.01|119
1734438300000|2024-12-17 12:25:00|50.27|50.06|50.32|50.11|50.32|50.11|50.2|49.99|138
1734438600000|2024-12-17 12:30:00|50.33|50.12|50.73|50.52|50.79|50.58|50.33|50.12|212
1734438900000|2024-12-17 12:35:00|50.72|50.51|50.69|50.48|50.76|50.55|50.52|50.31|220
1734439200000|2024-12-17 12:40:00|50.7|50.49|50.59|50.38|50.7|50.49|50.58|50.37|180
1734439500000|2024-12-17 12:45:00|50.6|50.39|50.65|50.44|50.65|50.44|50.56|50.35|192
1734439800000|2024-12-17 12:50:00|50.64|50.43|50.61|50.4|50.75|50.54|50.57|50.36|195
1734440100000|2024-12-17 12:55:00|50.6|50.39|50.61|50.4|50.68|50.47|50.56|50.35|168
1734440400000|2024-12-17 13:00:00|50.62|50.41|50.48|50.27|50.64|50.43|50.41|50.2|210
1734440700000|2024-12-17 13:05:00|50.47|50.26|50.51|50.3|50.57|50.36|50.47|50.26|177
1734441000000|2024-12-17 13:10:00|50.52|50.31|50.55|50.34|50.58|50.37|50.44|50.23|160
1734441300000|2024-12-17 13:15:00|50.54|50.33|50.65|50.44|50.69|50.48|50.45|50.24|197
1734441600000|2024-12-17 13:20:00|50.66|50.45|50.73|50.52|50.75|50.54|50.66|50.45|174
1734441900000|2024-12-17 13:25:00|50.74|50.53|50.68|50.47|50.78|50.57|50.64|50.43|157
1734442200000|2024-12-17 13:30:00|50.69|50.48|50.75|50.54|50.8|50.59|50.67|50.46|150
1734442500000|2024-12-17 13:35:00|50.76|50.55|50.65|50.44|50.76|50.55|50.61|50.4|183
1734442800000|2024-12-17 13:40:00|50.63|50.42|50.71|50.5|50.76|50.55|50.55|50.34|184
1734443100000|2024-12-17 13:45:00|50.7|50.49|50.78|50.57|50.78|50.57|50.6|50.39|179
1734443400000|2024-12-17 13:50:00|50.77|50.56|50.84|50.63|50.94|50.73|50.73|50.52|185
1734443700000|2024-12-17 13:55:00|50.85|50.64|50.76|50.55|50.95|50.74|50.72|50.51|186
1734444000000|2024-12-17 14:00:00|50.77|50.56|50.51|50.3|50.83|50.62|50.44|50.23|238
1734444300000|2024-12-17 14:05:00|50.52|50.31|50.62|50.41|50.74|50.53|50.51|50.3|195
1734444600000|2024-12-17 14:10:00|50.61|50.4|50.59|50.38|50.73|50.52|50.51|50.3|114
1734444900000|2024-12-17 14:15:00|50.58|50.37|50.43|50.22|50.6|50.39|50.32|50.11|244
1734445200000|2024-12-17 14:20:00|50.42|50.21|50.55|50.34|50.64|50.43|50.41|50.2|250
1734445500000|2024-12-17 14:25:00|50.54|50.33|50.45|50.24|50.57|50.36|50.38|50.17|240
1734445800000|2024-12-17 14:30:00|50.44|50.23|50.19|49.98|50.63|50.42|50.16|49.95|329
1734446100000|2024-12-17 14:35:00|50.2|49.99|49.95|49.74|50.22|50.01|49.8|49.59|380
1734446400000|2024-12-17 14:40:00|49.93|49.72|49.95|49.74|50.18|49.97|49.69|49.48|384
1734446700000|2024-12-17 14:45:00|49.94|49.73|50.11|49.9|50.16|49.95|49.86|49.65|381
1734447000000|2024-12-17 14:50:00|50.09|49.88|50.09|49.88|50.32|50.11|49.99|49.78|363
1734447300000|2024-12-17 14:55:00|50.1|49.89|50.15|49.94|50.32|50.11|49.98|49.77|252
1734447600000|2024-12-17 15:00:00|50.16|49.95|49.71|49.5|50.17|49.96|49.67|49.46|322
1734447900000|2024-12-17 15:05:00|49.7|49.49|49.87|49.66|49.88|49.67|49.63|49.42|342
1734448200000|2024-12-17 15:10:00|49.86|49.65|49.26|49.05|49.87|49.66|49.22|49.01|401
1734448500000|2024-12-17 15:15:00|49.25|49.04|48.73|48.52|49.31|49.1|48.71|48.5|456
1734448800000|2024-12-17 15:20:00|48.74|48.53|48.59|48.38|48.89|48.68|48.55|48.34|424
1734449100000|2024-12-17 15:25:00|48.6|48.39|48.75|48.54|48.94|48.73|48.6|48.39|402
1734449400000|2024-12-17 15:30:00|48.76|48.55|48.89|48.68|49.05|48.84|48.73|48.52|424
1734449700000|2024-12-17 15:35:00|48.9|48.69|49.04|48.83|49.14|48.93|48.75|48.54|355
1734450000000|2024-12-17 15:40:00|49.03|48.82|49.14|48.93|49.17|48.96|48.94|48.73|256
1734450300000|2024-12-17 15:45:00|49.13|48.92|48.9|48.69|49.2|48.99|48.9|48.69|292
1734450600000|2024-12-17 15:50:00|48.91|48.7|48.62|48.41|48.95|48.74|48.61|48.4|300
1734450900000|2024-12-17 15:55:00|48.61|48.4|48.91|48.7|48.94|48.73|48.61|48.4|260
1734451200000|2024-12-17 16:00:00|48.83|48.62|48.93|48.72|48.93|48.72|48.55|48.34|331
1734451500000|2024-12-17 16:05:00|48.92|48.71|49.36|49.15|49.36|49.15|48.87|48.66|248
1734451800000|2024-12-17 16:10:00|49.37|49.16|49.62|49.41|49.64|49.43|49.27|49.06|200
1734452100000|2024-12-17 16:15:00|49.61|49.4|49.44|49.23|49.8|49.59|49.31|49.1|330
1734452400000|2024-12-17 16:20:00|49.45|49.24|49.37|49.16|49.57|49.36|49.33|49.12|302
1734452700000|2024-12-17 16:25:00|49.36|49.15|49.32|49.11|49.41|49.2|49.25|49.04|246
1734453000000|2024-12-17 16:30:00|49.33|49.12|49.35|49.14|49.54|49.33|49.26|49.05|335
1734453300000|2024-12-17 16:35:00|49.34|49.13|49.54|49.33|49.56|49.35|49.34|49.13|270
1734453600000|2024-12-17 16:40:00|49.56|49.35|49.37|49.16|49.59|49.38|49.32|49.11|207
1734453900000|2024-12-17 16:45:00|49.36|49.15|49.46|49.25|49.46|49.25|49.22|49.01|228
1734454200000|2024-12-17 16:50:00|49.45|49.24|49.46|49.25|49.54|49.33|49.42|49.21|181
1734454500000|2024-12-17 16:55:00|49.45|49.24|49.57|49.36|49.57|49.36|49.38|49.17|196
1734454800000|2024-12-17 17:00:00|49.55|49.34|49.32|49.11|49.57|49.36|49.3|49.09|201
1734455100000|2024-12-17 17:05:00|49.31|49.1|49.49|49.28|49.5|49.29|49.29|49.08|137
1734455400000|2024-12-17 17:10:00|49.48|49.27|49.17|48.96|49.48|49.27|49.16|48.95|198
1734455700000|2024-12-17 17:15:00|49.16|48.95|49.17|48.96|49.23|49.02|49.11|48.9|181
1734456000000|2024-12-17 17:20:00|49.16|48.95|49.44|49.23|49.5|49.29|49.16|48.95|182
1734456300000|2024-12-17 17:25:00|49.45|49.24|49.57|49.36|49.65|49.44|49.37|49.16|178
1734456600000|2024-12-17 17:30:00|49.58|49.37|49.56|49.35|49.61|49.4|49.48|49.27|173
1734456900000|2024-12-17 17:35:00|49.55|49.34|49.71|49.5|49.72|49.51|49.53|49.32|188
1734457200000|2024-12-17 17:40:00|49.72|49.51|49.76|49.55|49.89|49.68|49.72|49.51|125
1734457500000|2024-12-17 17:45:00|49.77|49.56|49.87|49.66|49.95|49.74|49.75|49.54|217
1734457800000|2024-12-17 17:50:00|49.88|49.67|49.93|49.72|49.98|49.77|49.82|49.61|196
1734458100000|2024-12-17 17:55:00|49.92|49.71|49.87|49.66|50|49.79|49.87|49.66|171
1734458400000|2024-12-17 18:00:00|49.86|49.65|49.83|49.62|49.98|49.77|49.78|49.57|242
1734458700000|2024-12-17 18:05:00|49.82|49.61|49.82|49.61|49.86|49.65|49.71|49.5|208
1734459000000|2024-12-17 18:10:00|49.84|49.63|49.76|49.55|49.89|49.68|49.72|49.51|194
1734459300000|2024-12-17 18:15:00|49.77|49.56|49.68|49.47|49.79|49.58|49.62|49.41|182
1734459600000|2024-12-17 18:20:00|49.69|49.48|49.42|49.21|49.69|49.48|49.42|49.21|181
1734459900000|2024-12-17 18:25:00|49.43|49.22|49.27|49.06|49.49|49.28|49.2|48.99|202
1734460200000|2024-12-17 18:30:00|49.28|49.07|49.46|49.25|49.47|49.26|49.27|49.06|195
1734460500000|2024-12-17 18:35:00|49.45|49.24|49.46|49.25|49.49|49.28|49.4|49.19|147
1734460800000|2024-12-17 18:40:00|49.47|49.26|49.44|49.23|49.5|49.29|49.42|49.21|156
1734461100000|2024-12-17 18:45:00|49.43|49.22|49.24|49.03|49.46|49.25|49.2|48.99|160
1734461400000|2024-12-17 18:50:00|49.25|49.04|48.93|48.72|49.28|49.07|48.93|48.72|231
1734461700000|2024-12-17 18:55:00|48.94|48.73|48.9|48.69|49.07|48.86|48.89|48.68|172
1734462000000|2024-12-17 19:00:00|48.91|48.7|48.8|48.59|49|48.79|48.79|48.58|194
1734462300000|2024-12-17 19:05:00|48.79|48.58|48.68|48.47|48.86|48.65|48.63|48.42|166
1734462600000|2024-12-17 19:10:00|48.69|48.48|48.94|48.73|48.97|48.76|48.69|48.48|154
1734462900000|2024-12-17 19:15:00|48.93|48.72|48.91|48.7|48.99|48.78|48.83|48.62|216
1734463200000|2024-12-17 19:20:00|48.9|48.69|48.95|48.74|48.96|48.75|48.8|48.59|199
1734463500000|2024-12-17 19:25:00|48.94|48.73|48.94|48.73|49.15|48.94|48.91|48.7|134
1734463800000|2024-12-17 19:30:00|48.93|48.72|48.88|48.67|48.94|48.73|48.82|48.61|146
1734464100000|2024-12-17 19:35:00|48.87|48.66|48.83|48.62|48.92|48.71|48.73|48.52|192
1734464400000|2024-12-17 19:40:00|48.84|48.63|48.81|48.6|48.84|48.63|48.76|48.55|175
1734464700000|2024-12-17 19:45:00|48.8|48.59|48.88|48.67|48.94|48.73|48.79|48.58|166
1734465000000|2024-12-17 19:50:00|48.89|48.68|48.93|48.72|48.96|48.75|48.81|48.6|142
1734465300000|2024-12-17 19:55:00|48.92|48.71|48.94|48.73|48.96|48.75|48.88|48.67|151
1734465600000|2024-12-17 20:00:00|48.95|48.74|49.16|48.95|49.29|49.08|48.95|48.74|178
1734465900000|2024-12-17 20:05:00|49.17|48.96|48.85|48.64|49.18|48.97|48.81|48.6|185
1734466200000|2024-12-17 20:10:00|48.84|48.63|48.9|48.69|48.9|48.69|48.77|48.56|125
1734466500000|2024-12-17 20:15:00|48.89|48.68|48.99|48.78|49.07|48.86|48.85|48.64|135
1734466800000|2024-12-17 20:20:00|49|48.79|48.94|48.73|49.03|48.82|48.87|48.66|150
1734467100000|2024-12-17 20:25:00|48.95|48.74|48.91|48.7|48.99|48.78|48.91|48.7|98
1734467400000|2024-12-17 20:30:00|48.92|48.71|49.2|48.99|49.29|49.08|48.81|48.6|189
1734467700000|2024-12-17 20:35:00|49.19|48.98|49.08|48.87|49.23|49.02|49.06|48.85|140
1734468000000|2024-12-17 20:40:00|49.07|48.86|49.08|48.87|49.12|48.91|49.04|48.83|143
1734468300000|2024-12-17 20:45:00|49.07|48.86|49.11|48.9|49.16|48.95|49.02|48.81|117
1734468600000|2024-12-17 20:50:00|49.12|48.91|49.12|48.91|49.17|48.96|49.07|48.86|90
1734468900000|2024-12-17 20:55:00|49.13|48.92|48.9|48.69|49.16|48.95|48.88|48.67|155
1734469200000|2024-12-17 21:00:00|48.89|48.68|48.59|48.38|48.91|48.7|48.54|48.33|184
1734469500000|2024-12-17 21:05:00|48.58|48.37|48.72|48.51|48.73|48.52|48.5|48.29|121
1734469800000|2024-12-17 21:10:00|48.71|48.5|48.94|48.73|48.95|48.74|48.68|48.47|109
1734470100000|2024-12-17 21:15:00|48.96|48.75|49.16|48.95|49.2|48.99|48.94|48.73|141
1734470400000|2024-12-17 21:20:00|49.15|48.94|49.33|49.12|49.37|49.16|49.14|48.93|113
1734470700000|2024-12-17 21:25:00|49.32|49.11|49.32|49.11|49.47|49.26|49.28|49.07|115
1734471000000|2024-12-17 21:30:00|49.33|49.12|49.13|48.92|49.34|49.13|49.12|48.91|125
1734471300000|2024-12-17 21:35:00|49.14|48.93|49.2|48.99|49.21|49|49.06|48.85|175
1734471600000|2024-12-17 21:40:00|49.19|48.98|49.08|48.87|49.19|48.98|49|48.79|142
1734471900000|2024-12-17 21:45:00|49.07|48.86|49.03|48.82|49.15|48.94|49.01|48.8|141
1734472200000|2024-12-17 21:50:00|49.04|48.83|49.16|48.95|49.19|48.98|49.03|48.82|131
1734472500000|2024-12-17 21:55:00|49.15|48.94|49.04|48.83|49.17|48.96|49.03|48.82|210
1734472800000|2024-12-17 22:00:00|49.05|48.84|49.04|48.83|49.08|48.87|48.9|48.69|173
1734473100000|2024-12-17 22:05:00|49.03|48.82|48.94|48.73|49.1|48.89|48.89|48.68|156
1734473400000|2024-12-17 22:10:00|48.95|48.74|48.86|48.65|48.95|48.74|48.81|48.6|97
1734473700000|2024-12-17 22:15:00|48.87|48.66|48.93|48.72|48.99|48.78|48.82|48.61|230
1734474000000|2024-12-17 22:20:00|48.92|48.71|48.65|48.44|48.99|48.78|48.57|48.36|151
1734474300000|2024-12-17 22:25:00|48.64|48.43|48.76|48.55|48.83|48.62|48.6|48.39|130
1734474600000|2024-12-17 22:30:00|48.77|48.56|48.85|48.64|48.89|48.68|48.72|48.51|116
1734474900000|2024-12-17 22:35:00|48.84|48.63|48.49|48.28|48.84|48.63|48.49|48.28|96
1734475200000|2024-12-17 22:40:00|48.5|48.29|48.22|48.01|48.52|48.31|48.17|47.96|173
1734475500000|2024-12-17 22:45:00|48.21|48|48.19|47.98|48.22|48.01|47.92|47.71|174
1734475800000|2024-12-17 22:50:00|48.2|47.99|47.89|47.68|48.26|48.05|47.89|47.68|122
1734476100000|2024-12-17 22:55:00|47.88|47.67|48.15|47.94|48.19|47.98|47.88|47.67|139
1734476400000|2024-12-17 23:00:00|48.14|47.93|47.75|47.54|48.14|47.93|47.73|47.52|214
1734476700000|2024-12-17 23:05:00|47.74|47.53|47.64|47.43|48.02|47.81|47.64|47.43|225
1734477000000|2024-12-17 23:10:00|47.65|47.44|47.71|47.5|47.78|47.57|47.64|47.43|224
1734477300000|2024-12-17 23:15:00|47.72|47.51|48|47.79|48.05|47.84|47.65|47.44|271
1734477600000|2024-12-17 23:20:00|47.99|47.78|48.13|47.92|48.13|47.92|47.91|47.7|186
1734477900000|2024-12-17 23:25:00|48.12|47.91|47.94|47.73|48.12|47.91|47.88|47.67|170
1734478200000|2024-12-17 23:30:00|47.93|47.72|47.77|47.56|48.03|47.82|47.74|47.53|220
1734478500000|2024-12-17 23:35:00|47.76|47.55|47.85|47.64|47.99|47.78|47.66|47.45|257
1734478800000|2024-12-17 23:40:00|47.86|47.65|48.06|47.85|48.07|47.86|47.86|47.65|172
1734479100000|2024-12-17 23:45:00|48.05|47.84|47.91|47.7|48.11|47.9|47.84|47.63|164
1734479400000|2024-12-17 23:50:00|47.93|47.72|47.87|47.66|47.94|47.73|47.86|47.65|121
1734479700000|2024-12-17 23:55:00|47.88|47.67|47.99|47.78|48.01|47.8|47.82|47.61|122
1734480000000|2024-12-18 00:00:00|48|47.79|47.92|47.71|48.08|47.87|47.81|47.6|201
1734480300000|2024-12-18 00:05:00|47.91|47.7|48.19|47.98|48.19|47.98|47.9|47.69|175
1734480600000|2024-12-18 00:10:00|48.18|47.97|48.22|48.01|48.28|48.07|48.07|47.86|147
1734480900000|2024-12-18 00:15:00|48.23|48.02|48.13|47.92|48.29|48.08|48.06|47.85|166
1734481200000|2024-12-18 00:20:00|48.14|47.93|47.87|47.66|48.14|47.93|47.87|47.66|191
1734481500000|2024-12-18 00:25:00|47.88|47.67|47.84|47.63|47.92|47.71|47.79|47.58|179
1734481800000|2024-12-18 00:30:00|47.83|47.62|47.64|47.43|47.84|47.63|47.48|47.27|317
1734482100000|2024-12-18 00:35:00|47.65|47.44|47.41|47.2|47.67|47.46|47.34|47.13|297
1734482400000|2024-12-18 00:40:00|47.4|47.19|47.75|47.54|47.77|47.56|47.39|47.18|220
1734482700000|2024-12-18 00:45:00|47.71|47.5|47.94|47.73|47.94|47.73|47.65|47.44|199
1734483000000|2024-12-18 00:50:00|47.93|47.72|47.89|47.68|48.03|47.82|47.87|47.66|143
1734483300000|2024-12-18 00:55:00|47.87|47.66|47.78|47.57|47.87|47.66|47.71|47.5|168
1734483600000|2024-12-18 01:00:00|47.77|47.56|48|47.79|48.07|47.86|47.71|47.5|217
1734483900000|2024-12-18 01:05:00|48.01|47.8|47.91|47.7|48.08|47.87|47.86|47.65|213
1734484200000|2024-12-18 01:10:00|47.9|47.69|47.89|47.68|47.96|47.75|47.84|47.63|200
1734484500000|2024-12-18 01:15:00|47.87|47.66|47.98|47.77|48.07|47.86|47.83|47.62|156
1734484800000|2024-12-18 01:20:00|47.99|47.78|47.91|47.7|48.04|47.83|47.85|47.64|189
1734485100000|2024-12-18 01:25:00|47.92|47.71|47.94|47.73|48.06|47.85|47.91|47.7|143
1734485400000|2024-12-18 01:30:00|47.93|47.72|48.05|47.84|48.12|47.91|47.91|47.7|158
1734485700000|2024-12-18 01:35:00|48.04|47.83|47.82|47.61|48.13|47.92|47.81|47.6|186
1734486000000|2024-12-18 01:40:00|47.83|47.62|47.8|47.59|47.85|47.64|47.69|47.48|210
1734486300000|2024-12-18 01:45:00|47.79|47.58|47.68|47.47|47.91|47.7|47.68|47.47|185
1734486600000|2024-12-18 01:50:00|47.69|47.48|47.38|47.17|47.71|47.5|47.28|47.07|310
1734486900000|2024-12-18 01:55:00|47.37|47.16|47.38|47.17|47.5|47.29|47.25|47.04|341
1734487200000|2024-12-18 02:00:00|47.37|47.16|47.5|47.29|47.58|47.37|47.21|47|324
1734487500000|2024-12-18 02:05:00|47.49|47.28|47.71|47.5|47.95|47.74|47.46|47.25|268
1734487800000|2024-12-18 02:10:00|47.7|47.49|47.73|47.52|47.86|47.65|47.66|47.45|201
1734488100000|2024-12-18 02:15:00|47.72|47.51|47.91|47.7|47.92|47.71|47.67|47.46|192
1734488400000|2024-12-18 02:20:00|47.85|47.64|47.77|47.56|47.88|47.67|47.76|47.55|57
1734488700000|2024-12-18 02:25:00|47.78|47.57|47.85|47.64|47.89|47.68|47.74|47.53|147
1734489000000|2024-12-18 02:30:00|47.84|47.63|47.87|47.66|47.96|47.75|47.79|47.58|142
1734489300000|2024-12-18 02:35:00|47.88|47.67|47.83|47.62|47.93|47.72|47.73|47.52|152
1734489600000|2024-12-18 02:40:00|47.82|47.61|47.82|47.61|47.87|47.66|47.77|47.56|111
1734489900000|2024-12-18 02:45:00|47.83|47.62|47.74|47.53|47.94|47.73|47.73|47.52|135
1734490200000|2024-12-18 02:50:00|47.73|47.52|47.77|47.56|47.81|47.6|47.67|47.46|175
1734490500000|2024-12-18 02:55:00|47.78|47.57|47.85|47.64|47.87|47.66|47.77|47.56|97
1734490800000|2024-12-18 03:00:00|47.84|47.63|47.93|47.72|47.94|47.73|47.73|47.52|134
1734491100000|2024-12-18 03:05:00|47.92|47.71|47.65|47.44|47.96|47.75|47.64|47.43|142
1734491400000|2024-12-18 03:10:00|47.66|47.45|47.59|47.38|47.71|47.5|47.56|47.35|170
1734491700000|2024-12-18 03:15:00|47.6|47.39|47.71|47.5|47.71|47.5|47.57|47.36|131
1734492000000|2024-12-18 03:20:00|47.7|47.49|47.74|47.53|47.83|47.62|47.69|47.48|69
1734492300000|2024-12-18 03:25:00|47.73|47.52|47.7|47.49|47.74|47.53|47.64|47.43|130
1734492600000|2024-12-18 03:30:00|47.69|47.48|47.47|47.26|47.69|47.48|47.43|47.22|181
1734492900000|2024-12-18 03:35:00|47.46|47.25|47.42|47.21|47.62|47.41|47.41|47.2|168
1734493200000|2024-12-18 03:40:00|47.41|47.2|47.29|47.08|47.44|47.23|47.26|47.05|219
1734493500000|2024-12-18 03:45:00|47.3|47.09|47.17|46.96|47.31|47.1|47.15|46.94|164
1734493800000|2024-12-18 03:50:00|47.18|46.97|47.21|47|47.29|47.08|47.13|46.92|130
1734494100000|2024-12-18 03:55:00|47.22|47.01|47.07|46.86|47.26|47.05|47.06|46.85|90
1734494400000|2024-12-18 04:00:00|47.06|46.85|46.74|46.53|47.12|46.91|46.73|46.52|333
1734494700000|2024-12-18 04:05:00|46.76|46.55|46.88|46.67|46.92|46.71|46.75|46.54|234
1734495000000|2024-12-18 04:10:00|46.89|46.68|46.8|46.59|46.94|46.73|46.8|46.59|228
1734495300000|2024-12-18 04:15:00|46.81|46.6|46.97|46.76|47.05|46.84|46.81|46.6|182
1734495600000|2024-12-18 04:20:00|46.96|46.75|46.68|46.47|46.97|46.76|46.63|46.42|190
1734495900000|2024-12-18 04:25:00|46.66|46.45|46.69|46.48|46.73|46.52|46.51|46.3|340
1734496200000|2024-12-18 04:30:00|46.68|46.47|46.43|46.22|46.74|46.53|46.37|46.16|302
1734496500000|2024-12-18 04:35:00|46.42|46.21|46.26|46.05|46.44|46.23|46.26|46.05|234
1734496800000|2024-12-18 04:40:00|46.27|46.06|46.58|46.37|46.58|46.37|46.23|46.02|164
1734497100000|2024-12-18 04:45:00|46.57|46.36|46.35|46.14|46.57|46.36|46.29|46.08|180
1734497400000|2024-12-18 04:50:00|46.33|46.12|46.54|46.33|46.55|46.34|46.3|46.09|214
1734497700000|2024-12-18 04:55:00|46.53|46.32|46.63|46.42|46.66|46.45|46.48|46.27|117
1734498000000|2024-12-18 05:00:00|46.62|46.41|46.56|46.35|46.66|46.45|46.51|46.3|172
1734498300000|2024-12-18 05:05:00|46.55|46.34|46.45|46.24|46.64|46.43|46.44|46.23|235
1734498600000|2024-12-18 05:10:00|46.44|46.23|46.68|46.47|46.68|46.47|46.42|46.21|189
1734498900000|2024-12-18 05:15:00|46.67|46.46|46.71|46.5|46.75|46.54|46.63|46.42|153
1734499200000|2024-12-18 05:20:00|46.7|46.49|46.89|46.68|47.06|46.85|46.67|46.46|244
1734499500000|2024-12-18 05:25:00|46.9|46.69|46.94|46.73|46.94|46.73|46.85|46.64|123
1734499800000|2024-12-18 05:30:00|46.93|46.72|47.01|46.8|47.06|46.85|46.92|46.71|157
1734500100000|2024-12-18 05:35:00|47|46.79|47.06|46.85|47.11|46.9|46.99|46.78|113
1734500400000|2024-12-18 05:40:00|47.05|46.84|46.88|46.67|47.07|46.86|46.81|46.6|178
1734500700000|2024-12-18 05:45:00|46.87|46.66|46.77|46.56|46.96|46.75|46.77|46.56|181
1734501000000|2024-12-18 05:50:00|46.78|46.57|46.74|46.53|46.8|46.59|46.67|46.46|201
1734501300000|2024-12-18 05:55:00|46.75|46.54|46.8|46.59|46.81|46.6|46.66|46.45|178
1734501600000|2024-12-18 06:00:00|46.81|46.6|46.87|46.66|46.89|46.68|46.72|46.51|188
1734501900000|2024-12-18 06:05:00|46.86|46.65|46.82|46.61|46.94|46.73|46.77|46.56|178
1734502200000|2024-12-18 06:10:00|46.81|46.6|46.88|46.67|46.88|46.67|46.73|46.52|175
1734502500000|2024-12-18 06:15:00|46.87|46.66|46.73|46.52|46.9|46.69|46.72|46.51|128
1734502800000|2024-12-18 06:20:00|46.72|46.51|46.86|46.65|46.9|46.69|46.7|46.49|109
1734503100000|2024-12-18 06:25:00|46.85|46.64|46.77|46.56|46.94|46.73|46.77|46.56|97
1734503400000|2024-12-18 06:30:00|46.75|46.54|46.53|46.32|46.77|46.56|46.49|46.28|206
1734503700000|2024-12-18 06:35:00|46.52|46.31|46.48|46.27|46.52|46.31|46.35|46.14|230
1734504000000|2024-12-18 06:40:00|46.47|46.26|46.33|46.12|46.49|46.28|46.31|46.1|188
1734504300000|2024-12-18 06:45:00|46.31|46.1|46.42|46.21|46.44|46.23|46.13|45.92|245
1734504600000|2024-12-18 06:50:00|46.41|46.2|46.6|46.39|46.61|46.4|46.41|46.2|112
1734504900000|2024-12-18 06:55:00|46.59|46.38|46.53|46.32|46.62|46.41|46.51|46.3|146
1734505200000|2024-12-18 07:00:00|46.51|46.3|46.55|46.34|46.56|46.35|46.4|46.19|154
1734505500000|2024-12-18 07:05:00|46.56|46.35|46.79|46.58|46.8|46.59|46.49|46.28|145
1734505800000|2024-12-18 07:10:00|46.78|46.57|46.73|46.52|46.79|46.58|46.69|46.48|156
1734506100000|2024-12-18 07:15:00|46.72|46.51|46.63|46.42|46.73|46.52|46.61|46.4|178
1734506400000|2024-12-18 07:20:00|46.64|46.43|46.74|46.53|46.79|46.58|46.64|46.43|167
1734506700000|2024-12-18 07:25:00|46.73|46.52|46.76|46.55|46.76|46.55|46.69|46.48|92
1734507000000|2024-12-18 07:30:00|46.74|46.53|46.56|46.35|46.74|46.53|46.56|46.35|142
1734507300000|2024-12-18 07:35:00|46.55|46.34|46.57|46.36|46.57|46.36|46.45|46.24|157
1734507600000|2024-12-18 07:40:00|46.59|46.38|46.72|46.51|46.73|46.52|46.59|46.38|122
1734507900000|2024-12-18 07:45:00|46.73|46.52|46.6|46.39|46.73|46.52|46.6|46.39|154
1734508200000|2024-12-18 07:50:00|46.59|46.38|46.51|46.3|46.65|46.44|46.48|46.27|126
1734508500000|2024-12-18 07:55:00|46.52|46.31|46.54|46.33|46.59|46.38|46.5|46.29|93
1734508800000|2024-12-18 08:00:00|46.55|46.34|46.53|46.32|46.6|46.39|46.44|46.23|193
1734509100000|2024-12-18 08:05:00|46.54|46.33|46.62|46.41|46.68|46.47|46.54|46.33|145
1734509400000|2024-12-18 08:10:00|46.63|46.42|46.62|46.41|46.64|46.43|46.51|46.3|138
1734509700000|2024-12-18 08:15:00|46.61|46.4|46.36|46.15|46.61|46.4|46.36|46.15|161
1734510000000|2024-12-18 08:20:00|46.37|46.16|46.32|46.11|46.43|46.22|46.25|46.04|149
1734510300000|2024-12-18 08:25:00|46.3|46.09|46.22|46.01|46.32|46.11|46.18|45.97|143
1734510600000|2024-12-18 08:30:00|46.21|46|46.33|46.12|46.36|46.15|46.08|45.87|186
1734510900000|2024-12-18 08:35:00|46.31|46.1|46.4|46.19|46.49|46.28|46.27|46.06|169
1734511200000|2024-12-18 08:40:00|46.39|46.18|46.19|45.98|46.39|46.18|46.17|45.96|141
1734511500000|2024-12-18 08:45:00|46.18|45.97|46.32|46.11|46.34|46.13|46.18|45.97|102
1734511800000|2024-12-18 08:50:00|46.31|46.1|46.32|46.11|46.35|46.14|46.25|46.04|125
1734512100000|2024-12-18 08:55:00|46.33|46.12|46.45|46.24|46.45|46.24|46.32|46.11|114
1734512400000|2024-12-18 09:00:00|46.44|46.23|46.54|46.33|46.54|46.33|46.36|46.15|116
1734512700000|2024-12-18 09:05:00|46.55|46.34|46.67|46.46|46.74|46.53|46.55|46.34|110
1734513000000|2024-12-18 09:10:00|46.68|46.47|46.7|46.49|46.74|46.53|46.67|46.46|131
1734513300000|2024-12-18 09:15:00|46.69|46.48|46.74|46.53|46.79|46.58|46.67|46.46|147
1734513600000|2024-12-18 09:20:00|46.75|46.54|46.9|46.69|46.92|46.71|46.72|46.51|160
1734513900000|2024-12-18 09:25:00|46.89|46.68|46.8|46.59|46.9|46.69|46.78|46.57|129
1734514200000|2024-12-18 09:30:00|46.81|46.6|47|46.79|47|46.79|46.81|46.6|104
1734514500000|2024-12-18 09:35:00|47.01|46.8|46.92|46.71|47.01|46.8|46.92|46.71|111
1734514800000|2024-12-18 09:40:00|46.93|46.72|46.92|46.71|46.95|46.74|46.91|46.7|65
1734515100000|2024-12-18 09:45:00|46.91|46.7|46.93|46.72|46.98|46.77|46.91|46.7|117
1734515400000|2024-12-18 09:50:00|46.94|46.73|46.88|46.67|46.97|46.76|46.88|46.67|101
1734515700000|2024-12-18 09:55:00|46.89|46.68|46.84|46.63|46.92|46.71|46.83|46.62|73
1734516000000|2024-12-18 10:00:00|46.85|46.64|46.81|46.6|46.88|46.67|46.74|46.53|143
1734516300000|2024-12-18 10:05:00|46.8|46.59|46.81|46.6|46.83|46.62|46.74|46.53|112
1734516600000|2024-12-18 10:10:00|46.82|46.61|46.83|46.62|46.92|46.71|46.81|46.6|74
1734516900000|2024-12-18 10:15:00|46.84|46.63|46.65|46.44|46.84|46.63|46.65|46.44|127
1734517200000|2024-12-18 10:20:00|46.66|46.45|46.68|46.47|46.73|46.52|46.62|46.41|145
1734517500000|2024-12-18 10:25:00|46.69|46.48|46.74|46.53|46.77|46.56|46.69|46.48|102
1734517800000|2024-12-18 10:30:00|46.73|46.52|46.66|46.45|46.74|46.53|46.63|46.42|162
1734518100000|2024-12-18 10:35:00|46.67|46.46|46.69|46.48|46.79|46.58|46.6|46.39|117
1734518400000|2024-12-18 10:40:00|46.7|46.49|46.79|46.58|46.79|46.58|46.69|46.48|81
1734518700000|2024-12-18 10:45:00|46.8|46.59|46.89|46.68|46.9|46.69|46.7|46.49|170
1734519000000|2024-12-18 10:50:00|46.87|46.66|46.88|46.67|46.89|46.68|46.81|46.6|100
1734519300000|2024-12-18 10:55:00|46.89|46.68|46.89|46.68|46.91|46.7|46.83|46.62|111
1734519600000|2024-12-18 11:00:00|46.88|46.67|47.09|46.88|47.1|46.89|46.86|46.65|96
1734519900000|2024-12-18 11:05:00|47.1|46.89|47.29|47.08|47.34|47.13|47.1|46.89|122
1734520200000|2024-12-18 11:10:00|47.3|47.09|47.25|47.04|47.39|47.18|47.25|47.04|123
1734520500000|2024-12-18 11:15:00|47.26|47.05|47.32|47.11|47.34|47.13|47.2|46.99|166
1734520800000|2024-12-18 11:20:00|47.31|47.1|47.32|47.11|47.33|47.12|47.19|46.98|148
1734521100000|2024-12-18 11:25:00|47.31|47.1|47.19|46.98|47.32|47.11|47.19|46.98|108
1734521400000|2024-12-18 11:30:00|47.18|46.97|47.28|47.07|47.28|47.07|47.11|46.9|74
1734521700000|2024-12-18 11:35:00|47.27|47.06|47.37|47.16|47.44|47.23|47.27|47.06|150
1734522000000|2024-12-18 11:40:00|47.39|47.18|47.36|47.15|47.4|47.19|47.33|47.12|78
1734522300000|2024-12-18 11:45:00|47.35|47.14|47.26|47.05|47.35|47.14|47.23|47.02|109
1734522600000|2024-12-18 11:50:00|47.27|47.06|47.28|47.07|47.3|47.09|47.22|47.01|59
1734522900000|2024-12-18 11:55:00|47.27|47.06|47.33|47.12|47.33|47.12|47.25|47.04|105
1734523200000|2024-12-18 12:00:00|47.32|47.11|47.38|47.17|47.43|47.22|47.3|47.09|121
1734523500000|2024-12-18 12:05:00|47.37|47.16|47.24|47.03|47.41|47.2|47.2|46.99|129
1734523800000|2024-12-18 12:10:00|47.23|47.02|47.34|47.13|47.36|47.15|47.19|46.98|136
1734524100000|2024-12-18 12:15:00|47.31|47.1|47.23|47.02|47.34|47.13|47.23|47.02|154
1734524400000|2024-12-18 12:20:00|47.22|47.01|47.02|46.81|47.22|47.01|47.02|46.81|88
1734524700000|2024-12-18 12:25:00|47.01|46.8|46.78|46.57|47.01|46.8|46.78|46.57|63
1734525000000|2024-12-18 12:30:00|46.79|46.58|46.55|46.34|46.8|46.59|46.51|46.3|139
1734525300000|2024-12-18 12:35:00|46.54|46.33|46.35|46.14|46.54|46.33|46.29|46.08|154
1734525600000|2024-12-18 12:40:00|46.34|46.13|46.52|46.31|46.62|46.41|46.22|46.01|177
1734525900000|2024-12-18 12:45:00|46.53|46.32|46.59|46.38|46.71|46.5|46.5|46.29|139
1734526200000|2024-12-18 12:50:00|46.6|46.39|46.41|46.2|46.6|46.39|46.38|46.17|147
1734526500000|2024-12-18 12:55:00|46.4|46.19|46.52|46.31|46.65|46.44|46.36|46.15|147
1734526800000|2024-12-18 13:00:00|46.53|46.32|46.31|46.1|46.54|46.33|46.26|46.05|132
1734527100000|2024-12-18 13:05:00|46.32|46.11|46.67|46.46|46.67|46.46|46.32|46.11|148
1734527400000|2024-12-18 13:10:00|46.66|46.45|46.61|46.4|46.73|46.52|46.59|46.38|126
1734527700000|2024-12-18 13:15:00|46.6|46.39|46.8|46.59|46.85|46.64|46.59|46.38|131
1734528000000|2024-12-18 13:20:00|46.81|46.6|46.64|46.43|46.89|46.68|46.62|46.41|129
1734528300000|2024-12-18 13:25:00|46.66|46.45|46.75|46.54|46.76|46.55|46.57|46.36|127
1734528600000|2024-12-18 13:30:00|46.76|46.55|46.7|46.49|46.76|46.55|46.64|46.43|127
1734528900000|2024-12-18 13:35:00|46.71|46.5|46.69|46.48|46.74|46.53|46.67|46.46|101
1734529200000|2024-12-18 13:40:00|46.7|46.49|46.59|46.38|46.76|46.55|46.55|46.34|92
1734529500000|2024-12-18 13:45:00|46.6|46.39|46.39|46.18|46.66|46.45|46.36|46.15|129
1734529800000|2024-12-18 13:50:00|46.4|46.19|46.42|46.21|46.47|46.26|46.28|46.07|112
1734530100000|2024-12-18 13:55:00|46.41|46.2|46.44|46.23|46.52|46.31|46.36|46.15|116
1734530400000|2024-12-18 14:00:00|46.45|46.24|46.64|46.43|46.74|46.53|46.41|46.2|152
1734530700000|2024-12-18 14:05:00|46.63|46.42|46.63|46.42|46.64|46.43|46.47|46.26|144
1734531000000|2024-12-18 14:10:00|46.64|46.43|46.44|46.23|46.67|46.46|46.44|46.23|108
1734531300000|2024-12-18 14:15:00|46.45|46.24|46.68|46.47|46.73|46.52|46.45|46.24|149
1734531600000|2024-12-18 14:20:00|46.67|46.46|46.52|46.31|46.74|46.53|46.5|46.29|125
1734531900000|2024-12-18 14:25:00|46.53|46.32|46.54|46.33|46.59|46.38|46.4|46.19|108
1734532200000|2024-12-18 14:30:00|46.55|46.34|46.26|46.05|46.6|46.39|46.24|46.03|206
1734532500000|2024-12-18 14:35:00|46.27|46.06|46.25|46.04|46.44|46.23|46.15|45.94|176
1734532800000|2024-12-18 14:40:00|46.26|46.05|46.53|46.32|46.53|46.32|46.17|45.96|203
1734533100000|2024-12-18 14:45:00|46.54|46.33|46.33|46.12|46.68|46.47|46.33|46.12|222
1734533400000|2024-12-18 14:50:00|46.32|46.11|46.25|46.04|46.44|46.23|46.2|45.99|175
1734533700000|2024-12-18 14:55:00|46.24|46.03|46.1|45.89|46.25|46.04|46.05|45.84|164
1734534000000|2024-12-18 15:00:00|46.11|45.9|45.86|45.65|46.12|45.91|45.84|45.63|204
1734534300000|2024-12-18 15:05:00|45.85|45.64|45.96|45.75|46.06|45.85|45.73|45.52|257
1734534600000|2024-12-18 15:10:00|45.95|45.74|46.18|45.97|46.18|45.97|45.94|45.73|221
1734534900000|2024-12-18 15:15:00|46.16|45.95|46.46|46.25|46.47|46.26|46.16|45.95|245
1734535200000|2024-12-18 15:20:00|46.47|46.26|46.56|46.35|46.71|46.5|46.41|46.2|211
1734535500000|2024-12-18 15:25:00|46.57|46.36|46.5|46.29|46.58|46.37|46.36|46.15|208
1734535800000|2024-12-18 15:30:00|46.51|46.3|46.45|46.24|46.58|46.37|46.41|46.2|222
1734536100000|2024-12-18 15:35:00|46.46|46.25|46.61|46.4|46.66|46.45|46.38|46.17|237
1734536400000|2024-12-18 15:40:00|46.6|46.39|46.54|46.33|46.67|46.46|46.46|46.25|173
1734536700000|2024-12-18 15:45:00|46.53|46.32|46.36|46.15|46.58|46.37|46.26|46.05|186
1734537000000|2024-12-18 15:50:00|46.35|46.14|46.35|46.14|46.45|46.24|46.31|46.1|203
1734537300000|2024-12-18 15:55:00|46.34|46.13|46.38|46.17|46.51|46.3|46.26|46.05|189
1734537600000|2024-12-18 16:00:00|46.37|46.16|46.38|46.17|46.53|46.32|46.34|46.13|193
1734537900000|2024-12-18 16:05:00|46.39|46.18|46.53|46.32|46.64|46.43|46.28|46.07|227
1734538200000|2024-12-18 16:10:00|46.54|46.33|46.44|46.23|46.61|46.4|46.38|46.17|176
1734538500000|2024-12-18 16:15:00|46.45|46.24|46.14|45.93|46.45|46.24|46.09|45.88|265
1734538800000|2024-12-18 16:20:00|46.15|45.94|46.22|46.01|46.27|46.06|46.05|45.84|212
1734539100000|2024-12-18 16:25:00|46.23|46.02|46.49|46.28|46.54|46.33|46.19|45.98|211
1734539400000|2024-12-18 16:30:00|46.48|46.27|46.43|46.22|46.52|46.31|46.33|46.12|242
1734539700000|2024-12-18 16:35:00|46.42|46.21|46.58|46.37|46.61|46.4|46.39|46.18|171
1734540000000|2024-12-18 16:40:00|46.57|46.36|46.6|46.39|46.69|46.48|46.52|46.31|170
1734540300000|2024-12-18 16:45:00|46.59|46.38|46.4|46.19|46.62|46.41|46.35|46.14|181
1734540600000|2024-12-18 16:50:00|46.42|46.21|46.46|46.25|46.57|46.36|46.41|46.2|153
1734540900000|2024-12-18 16:55:00|46.45|46.24|46.44|46.23|46.5|46.29|46.31|46.1|150
1734541200000|2024-12-18 17:00:00|46.45|46.24|46.32|46.11|46.49|46.28|46.28|46.07|214
1734541500000|2024-12-18 17:05:00|46.31|46.1|46.13|45.92|46.32|46.11|46.06|45.85|222
1734541800000|2024-12-18 17:10:00|46.14|45.93|46.25|46.04|46.29|46.08|46.12|45.91|120
1734542100000|2024-12-18 17:15:00|46.24|46.03|46.28|46.07|46.33|46.12|46.23|46.02|134
1734542400000|2024-12-18 17:20:00|46.27|46.06|46.13|45.92|46.36|46.15|46.08|45.87|207
1734542700000|2024-12-18 17:25:00|46.14|45.93|46.12|45.91|46.18|45.97|46.02|45.81|195
1734543000000|2024-12-18 17:30:00|46.11|45.9|46.47|46.26|46.48|46.27|46.07|45.86|213
1734543300000|2024-12-18 17:35:00|46.48|46.27|46.72|46.51|46.75|46.54|46.48|46.27|236
1734543600000|2024-12-18 17:40:00|46.71|46.5|46.73|46.52|46.87|46.66|46.69|46.48|263
1734543900000|2024-12-18 17:45:00|46.71|46.5|46.83|46.62|46.84|46.63|46.68|46.47|232
1734544200000|2024-12-18 17:50:00|46.84|46.63|46.77|46.56|46.87|46.66|46.72|46.51|186
1734544500000|2024-12-18 17:55:00|46.79|46.58|46.66|46.45|46.82|46.61|46.63|46.42|204
1734544800000|2024-12-18 18:00:00|46.65|46.44|46.61|46.4|46.69|46.48|46.47|46.26|232
1734545100000|2024-12-18 18:05:00|46.62|46.41|46.73|46.52|46.74|46.53|46.56|46.35|251
1734545400000|2024-12-18 18:10:00|46.72|46.51|46.77|46.56|46.79|46.58|46.66|46.45|166
1734545700000|2024-12-18 18:15:00|46.79|46.58|46.96|46.75|47.1|46.89|46.75|46.54|205
1734546000000|2024-12-18 18:20:00|46.95|46.74|46.89|46.68|46.99|46.78|46.87|46.66|208
1734546300000|2024-12-18 18:25:00|46.9|46.69|46.98|46.77|46.98|46.77|46.88|46.67|146
1734546600000|2024-12-18 18:30:00|46.97|46.76|47.05|46.84|47.22|47.01|46.94|46.73|183
1734546900000|2024-12-18 18:35:00|47.06|46.85|46.97|46.76|47.09|46.88|46.93|46.72|172
1734547200000|2024-12-18 18:40:00|46.99|46.78|46.96|46.75|47.05|46.84|46.9|46.69|195
1734547500000|2024-12-18 18:45:00|46.95|46.74|47.01|46.8|47.14|46.93|46.87|46.66|160
1734547800000|2024-12-18 18:50:00|47.02|46.81|47.2|46.99|47.21|47|47.01|46.8|179
1734548100000|2024-12-18 18:55:00|47.21|47|47.52|47.31|47.54|47.33|47.13|46.92|158
1734548400000|2024-12-18 19:00:00|47.51|47.3|47.21|47|47.61|47.4|47.05|46.84|541
1734548700000|2024-12-18 19:05:00|47.2|46.99|46.47|46.26|47.2|46.99|46.47|46.26|465
1734549000000|2024-12-18 19:10:00|46.48|46.27|46.75|46.54|46.89|46.68|46.3|46.09|431
1734549300000|2024-12-18 19:15:00|46.74|46.53|46.51|46.3|46.88|46.67|46.46|46.25|419
1734549600000|2024-12-18 19:20:00|46.5|46.29|46.89|46.68|47.09|46.88|46.49|46.28|305
1734549900000|2024-12-18 19:25:00|46.88|46.67|46.65|46.44|46.94|46.73|46.6|46.39|245
1734550200000|2024-12-18 19:30:00|46.64|46.43|47|46.79|47.04|46.83|46.63|46.42|345
1734550500000|2024-12-18 19:35:00|47.01|46.8|46.7|46.49|47.1|46.89|46.63|46.42|325
1734550800000|2024-12-18 19:40:00|46.68|46.47|46.62|46.41|46.86|46.65|46.62|46.41|276
1734551100000|2024-12-18 19:45:00|46.61|46.4|46.11|45.9|46.61|46.4|45.94|45.73|339
1734551400000|2024-12-18 19:50:00|46.12|45.91|45.86|45.65|46.18|45.97|45.85|45.64|265
1734551700000|2024-12-18 19:55:00|45.87|45.66|45.36|45.15|46.02|45.81|45.36|45.15|346
1734552000000|2024-12-18 20:00:00|45.35|45.14|45.05|44.84|45.64|45.43|44.96|44.75|464
1734552300000|2024-12-18 20:05:00|45.06|44.85|43.95|43.74|45.1|44.89|42.76|42.55|580
1734552600000|2024-12-18 20:10:00|43.91|43.7|44.38|44.17|44.83|44.62|43.12|42.91|671
1734552900000|2024-12-18 20:15:00|44.39|44.18|43.63|43.42|44.52|44.31|43.53|43.32|648
1734553200000|2024-12-18 20:20:00|43.64|43.43|43.78|43.57|44.46|44.25|43.54|43.33|526
1734553500000|2024-12-18 20:25:00|43.79|43.58|44.46|44.25|44.69|44.48|43.79|43.58|522
1734553800000|2024-12-18 20:30:00|44.45|44.24|44.1|43.89|44.53|44.32|44.07|43.86|479
1734554100000|2024-12-18 20:35:00|44.09|43.88|44.13|43.92|44.6|44.39|44.08|43.87|426
1734554400000|2024-12-18 20:40:00|44.14|43.93|43.93|43.72|44.34|44.13|43.91|43.7|345
1734554700000|2024-12-18 20:45:00|43.92|43.71|44.41|44.2|44.41|44.2|43.79|43.58|376
1734555000000|2024-12-18 20:50:00|44.4|44.19|44.55|44.34|44.66|44.45|44.25|44.04|362
1734555300000|2024-12-18 20:55:00|44.54|44.33|44.09|43.88|44.54|44.33|44|43.79|261
1734555600000|2024-12-18 21:00:00|44.1|43.89|44.01|43.8|44.32|44.11|43.85|43.64|354
1734555900000|2024-12-18 21:05:00|44.02|43.81|43.9|43.69|44.13|43.92|43.73|43.52|235
1734556200000|2024-12-18 21:10:00|43.91|43.7|44.39|44.18|44.39|44.18|43.86|43.65|269
1734556500000|2024-12-18 21:15:00|44.4|44.19|44.06|43.85|44.54|44.33|44.06|43.85|257
1734556800000|2024-12-18 21:20:00|44.07|43.86|44.35|44.14|44.41|44.2|44.02|43.81|294
1734557100000|2024-12-18 21:25:00|44.34|44.13|44.32|44.11|44.46|44.25|44.16|43.95|241
1734557400000|2024-12-18 21:30:00|44.31|44.1|44.48|44.27|44.49|44.28|44.26|44.05|271
1734557700000|2024-12-18 21:35:00|44.47|44.26|44.37|44.16|44.73|44.52|44.31|44.1|205
1734558000000|2024-12-18 21:40:00|44.38|44.17|44.37|44.16|44.44|44.23|44.28|44.07|234
1734558300000|2024-12-18 21:45:00|44.38|44.17|44.1|43.89|44.47|44.26|44.05|43.84|216
1734558600000|2024-12-18 21:50:00|44.09|43.88|44.25|44.04|44.26|44.05|44.05|43.84|133
1734558900000|2024-12-18 21:55:00|44.26|44.05|44.07|43.86|44.3|44.09|44.05|43.84|163
1734559200000|2024-12-18 22:00:00|44.06|43.85|44|43.79|44.14|43.93|43.93|43.72|203
1734559500000|2024-12-18 22:05:00|43.99|43.78|43.57|43.36|44.04|43.83|43.56|43.35|206
1734559800000|2024-12-18 22:10:00|43.56|43.35|43.54|43.33|43.61|43.4|43.47|43.26|166
1734560100000|2024-12-18 22:15:00|43.55|43.34|43.74|43.53|43.92|43.71|43.43|43.22|229
1734560400000|2024-12-18 22:20:00|43.73|43.52|43.84|43.63|43.86|43.65|43.62|43.41|131
1734560700000|2024-12-18 22:25:00|43.85|43.64|43.99|43.78|44.07|43.86|43.69|43.48|159
1734561000000|2024-12-18 22:30:00|43.98|43.77|44.08|43.87|44.09|43.88|43.8|43.59|168
1734561300000|2024-12-18 22:35:00|44.07|43.86|44.01|43.8|44.09|43.88|43.93|43.72|103
1734561600000|2024-12-18 22:40:00|44|43.79|43.67|43.46|44|43.79|43.66|43.45|81
1734561900000|2024-12-18 22:45:00|43.66|43.45|43.59|43.38|43.69|43.48|43.5|43.29|77
1734562200000|2024-12-18 22:50:00|43.58|43.37|43.69|43.48|43.72|43.51|43.54|43.33|108
1734562500000|2024-12-18 22:55:00|43.68|43.47|43.42|43.21|43.68|43.47|43.38|43.17|76
1734562800000|2024-12-18 23:00:00|43.43|43.22|43.26|43.05|43.48|43.27|43.1|42.89|140
1734563100000|2024-12-18 23:05:00|43.27|43.06|43.33|43.12|43.38|43.17|43.09|42.88|146
1734563400000|2024-12-18 23:10:00|43.32|43.11|43.16|42.95|43.33|43.12|43.1|42.89|130
1734563700000|2024-12-18 23:15:00|43.17|42.96|43.17|42.96|43.26|43.05|43.14|42.93|126
1734564000000|2024-12-18 23:20:00|43.16|42.95|43.42|43.21|43.44|43.23|43.14|42.93|149
1734564300000|2024-12-18 23:25:00|43.38|43.17|43.56|43.35|43.58|43.37|43.32|43.11|131
1734564600000|2024-12-18 23:30:00|43.55|43.34|43.29|43.08|43.56|43.35|43.24|43.03|191
1734564900000|2024-12-18 23:35:00|43.28|43.07|42.99|42.78|43.3|43.09|42.97|42.76|153
1734565200000|2024-12-18 23:40:00|42.98|42.77|43.02|42.81|43.16|42.95|42.98|42.77|166
1734565500000|2024-12-18 23:45:00|43.03|42.82|42.8|42.59|43.07|42.86|42.77|42.56|193
1734565800000|2024-12-18 23:50:00|42.81|42.6|42.91|42.7|43.05|42.84|42.74|42.53|194
1734566100000|2024-12-18 23:55:00|42.9|42.69|42.88|42.67|42.99|42.78|42.75|42.54|195
1734566400000|2024-12-19 00:00:00|42.87|42.66|42.72|42.51|43.01|42.8|42.47|42.26|354
1734566700000|2024-12-19 00:05:00|42.71|42.5|43.04|42.83|43.19|42.98|42.69|42.48|348
1734567000000|2024-12-19 00:10:00|43.03|42.82|43.24|43.03|43.25|43.04|42.96|42.75|258
1734567300000|2024-12-19 00:15:00|43.23|43.02|42.94|42.73|43.28|43.07|42.85|42.64|249
1734567600000|2024-12-19 00:20:00|42.95|42.74|43.08|42.87|43.14|42.93|42.92|42.71|272
1734567900000|2024-12-19 00:25:00|43.09|42.88|43.3|43.09|43.42|43.21|43.06|42.85|220
1734568200000|2024-12-19 00:30:00|43.28|43.07|43.26|43.05|43.34|43.13|43.18|42.97|234
1734568500000|2024-12-19 00:35:00|43.27|43.06|43.02|42.81|43.32|43.11|43|42.79|238
1734568800000|2024-12-19 00:40:00|43.03|42.82|42.71|42.5|43.03|42.82|42.7|42.49|226
1734569100000|2024-12-19 00:45:00|42.72|42.51|43.04|42.83|43.1|42.89|42.71|42.5|247
1734569400000|2024-12-19 00:50:00|43.05|42.84|43.12|42.91|43.18|42.97|42.91|42.7|254
1734569700000|2024-12-19 00:55:00|43.13|42.92|43.16|42.95|43.17|42.96|43.02|42.81|177
1734570000000|2024-12-19 01:00:00|43.15|42.94|42.85|42.64|43.21|43|42.85|42.64|233
1734570300000|2024-12-19 01:05:00|42.84|42.63|42.68|42.47|42.85|42.64|42.67|42.46|198
1734570600000|2024-12-19 01:10:00|42.67|42.46|42.7|42.49|42.86|42.65|42.51|42.3|249
1734570900000|2024-12-19 01:15:00|42.71|42.5|42.91|42.7|42.97|42.76|42.65|42.44|266
1734571200000|2024-12-19 01:20:00|42.92|42.71|43.06|42.85|43.07|42.86|42.82|42.61|205
1734571500000|2024-12-19 01:25:00|43.05|42.84|42.75|42.54|43.13|42.92|42.72|42.51|201
1734571800000|2024-12-19 01:30:00|42.76|42.55|42.47|42.26|42.82|42.61|42.46|42.25|237
1734572100000|2024-12-19 01:35:00|42.53|42.32|42.51|42.3|42.61|42.4|42.42|42.21|236
1734572400000|2024-12-19 01:40:00|42.5|42.29|42.4|42.19|42.52|42.31|42.31|42.1|191
1734572700000|2024-12-19 01:45:00|42.41|42.2|42.43|42.22|42.63|42.42|42.4|42.19|186
1734573000000|2024-12-19 01:50:00|42.42|42.21|42.31|42.1|42.48|42.27|42.29|42.08|149
1734573300000|2024-12-19 01:55:00|42.3|42.09|41.96|41.75|42.31|42.1|41.69|41.48|336
1734573600000|2024-12-19 02:00:00|41.97|41.76|41.52|41.31|42.08|41.87|41.36|41.15|521
1734573900000|2024-12-19 02:05:00|41.5|41.29|41.31|41.1|41.64|41.43|41.15|40.94|591
1734574200000|2024-12-19 02:10:00|41.3|41.09|40.95|40.74|41.42|41.21|40.47|40.26|553
1734574500000|2024-12-19 02:15:00|40.96|40.75|41.78|41.57|41.83|41.62|40.75|40.54|441
1734574800000|2024-12-19 02:20:00|41.77|41.56|40.88|40.67|41.79|41.58|40.84|40.63|325
1734575100000|2024-12-19 02:25:00|40.89|40.68|40.8|40.59|41.09|40.88|40.53|40.32|450
1734575400000|2024-12-19 02:30:00|40.96|40.75|41.08|40.87|41.43|41.22|40.84|40.63|423
1734575700000|2024-12-19 02:35:00|41.09|40.88|40.8|40.59|41.12|40.91|40.55|40.34|352
1734576000000|2024-12-19 02:40:00|40.79|40.58|40.91|40.7|40.91|40.7|40.48|40.27|382
1734576300000|2024-12-19 02:45:00|40.92|40.71|41.3|41.09|41.33|41.12|40.84|40.63|330
1734576600000|2024-12-19 02:50:00|41.29|41.08|41.72|41.51|41.83|41.62|41.27|41.06|236
1734576900000|2024-12-19 02:55:00|41.73|41.52|42.07|41.86|42.07|41.86|41.71|41.5|274
1734577200000|2024-12-19 03:00:00|42.08|41.87|42.47|42.26|42.47|42.26|41.97|41.76|247
1734577500000|2024-12-19 03:05:00|42.48|42.27|42.56|42.35|42.63|42.42|42.3|42.09|394
1734577800000|2024-12-19 03:10:00|42.54|42.33|42.65|42.44|42.66|42.45|42.5|42.29|332
1734578100000|2024-12-19 03:15:00|42.66|42.45|42.68|42.47|42.69|42.48|42.44|42.23|358
1734578400000|2024-12-19 03:20:00|42.69|42.48|42.53|42.32|42.73|42.52|42.48|42.27|317
1734578700000|2024-12-19 03:25:00|42.52|42.31|42.68|42.47|42.77|42.56|42.45|42.24|274
1734579000000|2024-12-19 03:30:00|42.69|42.48|42.85|42.64|42.85|42.64|42.58|42.37|286
1734579300000|2024-12-19 03:35:00|42.84|42.63|42.91|42.7|43|42.79|42.84|42.63|259
1734579600000|2024-12-19 03:40:00|42.92|42.71|42.89|42.68|42.93|42.72|42.79|42.58|233
1734579900000|2024-12-19 03:45:00|42.88|42.67|43.04|42.83|43.04|42.83|42.82|42.61|259
1734580200000|2024-12-19 03:50:00|43.03|42.82|43.09|42.88|43.12|42.91|42.96|42.75|145
1734580500000|2024-12-19 03:55:00|43.1|42.89|43.07|42.86|43.14|42.93|43.03|42.82|136
1734580800000|2024-12-19 04:00:00|43.06|42.85|42.87|42.66|43.07|42.86|42.84|42.63|212
1734581100000|2024-12-19 04:05:00|42.86|42.65|43.03|42.82|43.06|42.85|42.85|42.64|143
1734581400000|2024-12-19 04:10:00|43.04|42.83|43.02|42.81|43.1|42.89|42.94|42.73|186
1734581700000|2024-12-19 04:15:00|43.01|42.8|43.04|42.83|43.05|42.84|42.91|42.7|209
1734582000000|2024-12-19 04:20:00|43.03|42.82|42.87|42.66|43.07|42.86|42.81|42.6|212
1734582300000|2024-12-19 04:25:00|42.86|42.65|43.01|42.8|43.1|42.89|42.85|42.64|158
1734582600000|2024-12-19 04:30:00|43.02|42.81|43.11|42.9|43.11|42.9|42.98|42.77|146
1734582900000|2024-12-19 04:35:00|43.08|42.87|42.99|42.78|43.08|42.87|42.91|42.7|169
1734583200000|2024-12-19 04:40:00|42.98|42.77|42.82|42.61|42.99|42.78|42.81|42.6|126
1734583500000|2024-12-19 04:45:00|42.81|42.6|42.91|42.7|42.97|42.76|42.8|42.59|156
1734583800000|2024-12-19 04:50:00|42.9|42.69|42.77|42.56|42.91|42.7|42.77|42.56|118
1734584100000|2024-12-19 04:55:00|42.76|42.55|42.65|42.44|42.76|42.55|42.64|42.43|129
1734584400000|2024-12-19 05:00:00|42.67|42.46|42.81|42.6|42.81|42.6|42.65|42.44|147
1734584700000|2024-12-19 05:05:00|42.82|42.61|42.7|42.49|42.85|42.64|42.66|42.45|173
1734585000000|2024-12-19 05:10:00|42.69|42.48|42.84|42.63|42.87|42.66|42.64|42.43|144
1734585300000|2024-12-19 05:15:00|42.83|42.62|42.82|42.61|42.95|42.74|42.79|42.58|191
1734585600000|2024-12-19 05:20:00|42.83|42.62|42.76|42.55|42.85|42.64|42.73|42.52|168
1734585900000|2024-12-19 05:25:00|42.75|42.54|42.59|42.38|42.76|42.55|42.58|42.37|161
1734586200000|2024-12-19 05:30:00|42.58|42.37|42.74|42.53|42.78|42.57|42.58|42.37|175
1734586500000|2024-12-19 05:35:00|42.75|42.54|42.98|42.77|42.99|42.78|42.72|42.51|170
1734586800000|2024-12-19 05:40:00|42.99|42.78|42.87|42.66|43.07|42.86|42.86|42.65|149
1734587100000|2024-12-19 05:45:00|42.86|42.65|43.02|42.81|43.02|42.81|42.83|42.62|156
1734587400000|2024-12-19 05:50:00|43.01|42.8|42.93|42.72|43.05|42.84|42.89|42.68|176
1734587700000|2024-12-19 05:55:00|42.94|42.73|42.91|42.7|42.97|42.76|42.87|42.66|159
1734588000000|2024-12-19 06:00:00|42.9|42.69|42.83|42.62|42.91|42.7|42.75|42.54|174
1734588300000|2024-12-19 06:05:00|42.82|42.61|42.69|42.48|42.83|42.62|42.66|42.45|154
1734588600000|2024-12-19 06:10:00|42.68|42.47|42.75|42.54|42.78|42.57|42.64|42.43|158
1734588900000|2024-12-19 06:15:00|42.74|42.53|42.65|42.44|42.81|42.6|42.64|42.43|182
1734589200000|2024-12-19 06:20:00|42.64|42.43|42.52|42.31|42.75|42.54|42.5|42.29|218
1734589500000|2024-12-19 06:25:00|42.51|42.3|42.49|42.28|42.54|42.33|42.45|42.24|130
1734589800000|2024-12-19 06:30:00|42.5|42.29|42.84|42.63|42.84|42.63|42.5|42.29|216
1734590100000|2024-12-19 06:35:00|42.83|42.62|42.73|42.52|42.88|42.67|42.72|42.51|189
1734590400000|2024-12-19 06:40:00|42.74|42.53|42.85|42.64|42.86|42.65|42.73|42.52|152
1734590700000|2024-12-19 06:45:00|42.86|42.65|42.77|42.56|42.9|42.69|42.74|42.53|182
1734591000000|2024-12-19 06:50:00|42.76|42.55|42.76|42.55|42.88|42.67|42.76|42.55|200
1734591300000|2024-12-19 06:55:00|42.74|42.53|42.62|42.41|42.77|42.56|42.62|42.41|114
1734591600000|2024-12-19 07:00:00|42.63|42.42|42.83|42.62|42.85|42.64|42.63|42.42|141
1734591900000|2024-12-19 07:05:00|42.82|42.61|42.81|42.6|42.85|42.64|42.76|42.55|132
1734592200000|2024-12-19 07:10:00|42.8|42.59|42.7|42.49|42.83|42.62|42.67|42.46|97
1734592500000|2024-12-19 07:15:00|42.71|42.5|42.81|42.6|42.82|42.61|42.69|42.48|109
1734592800000|2024-12-19 07:20:00|42.82|42.61|43.03|42.82|43.03|42.82|42.8|42.59|127
1734593100000|2024-12-19 07:25:00|43.02|42.81|43.11|42.9|43.18|42.97|43.02|42.81|122
1734593400000|2024-12-19 07:30:00|43.1|42.89|43|42.79|43.11|42.9|42.91|42.7|164
1734593700000|2024-12-19 07:35:00|43.01|42.8|43.15|42.94|43.2|42.99|43|42.79|196
1734594000000|2024-12-19 07:40:00|43.16|42.95|43.15|42.94|43.2|42.99|43.12|42.91|150
1734594300000|2024-12-19 07:45:00|43.14|42.93|43.06|42.85|43.21|43|43.04|42.83|208
1734594600000|2024-12-19 07:50:00|43.07|42.86|43.11|42.9|43.14|42.93|42.99|42.78|143
1734594900000|2024-12-19 07:55:00|43.12|42.91|43.13|42.92|43.19|42.98|43.07|42.86|140
1734595200000|2024-12-19 08:00:00|43.07|42.86|42.85|42.64|43.07|42.86|42.82|42.61|142
1734595500000|2024-12-19 08:05:00|42.84|42.63|42.69|42.48|42.92|42.71|42.68|42.47|167
1734595800000|2024-12-19 08:10:00|42.68|42.47|42.59|42.38|42.74|42.53|42.59|42.38|178
1734596100000|2024-12-19 08:15:00|42.6|42.39|42.65|42.44|42.72|42.51|42.58|42.37|165
1734596400000|2024-12-19 08:20:00|42.64|42.43|42.82|42.61|42.85|42.64|42.62|42.41|208
1734596700000|2024-12-19 08:25:00|42.83|42.62|42.8|42.59|42.84|42.63|42.67|42.46|170
1734597000000|2024-12-19 08:30:00|42.79|42.58|42.7|42.49|42.89|42.68|42.67|42.46|189
1734597300000|2024-12-19 08:35:00|42.71|42.5|42.51|42.3|42.74|42.53|42.49|42.28|166
1734597600000|2024-12-19 08:40:00|42.5|42.29|42.42|42.21|42.51|42.3|42.37|42.16|139
1734597900000|2024-12-19 08:45:00|42.41|42.2|42.47|42.26|42.54|42.33|42.41|42.2|161
1734598200000|2024-12-19 08:50:00|42.46|42.25|42.35|42.14|42.46|42.25|42.29|42.08|233
1734598500000|2024-12-19 08:55:00|42.36|42.15|42.43|42.22|42.45|42.24|42.31|42.1|160
1734598800000|2024-12-19 09:00:00|42.44|42.23|42.52|42.31|42.55|42.34|42.36|42.15|165
1734599100000|2024-12-19 09:05:00|42.51|42.3|42.45|42.24|42.52|42.31|42.42|42.21|130
1734599400000|2024-12-19 09:10:00|42.44|42.23|42.47|42.26|42.49|42.28|42.36|42.15|167
1734599700000|2024-12-19 09:15:00|42.48|42.27|42.53|42.32|42.71|42.5|42.47|42.26|223
1734600000000|2024-12-19 09:20:00|42.52|42.31|42.32|42.11|42.53|42.32|42.27|42.06|207
1734600300000|2024-12-19 09:25:00|42.33|42.12|42.46|42.25|42.48|42.27|42.33|42.12|170
1734600600000|2024-12-19 09:30:00|42.47|42.26|42.58|42.37|42.58|42.37|42.44|42.23|189
1734600900000|2024-12-19 09:35:00|42.59|42.38|42.65|42.44|42.73|42.52|42.59|42.38|143
1734601200000|2024-12-19 09:40:00|42.66|42.45|42.68|42.47|42.69|42.48|42.63|42.42|106
1734601500000|2024-12-19 09:45:00|42.67|42.46|42.67|42.46|42.77|42.56|42.59|42.38|118
1734601800000|2024-12-19 09:50:00|42.68|42.47|42.76|42.55|42.81|42.6|42.65|42.44|104
1734602100000|2024-12-19 09:55:00|42.75|42.54|42.74|42.53|42.76|42.55|42.73|42.52|86
1734602400000|2024-12-19 10:00:00|42.73|42.52|42.74|42.53|42.81|42.6|42.66|42.45|135
1734602700000|2024-12-19 10:05:00|42.75|42.54|42.6|42.39|42.77|42.56|42.57|42.36|182
1734603000000|2024-12-19 10:10:00|42.59|42.38|42.57|42.36|42.69|42.48|42.54|42.33|147
1734603300000|2024-12-19 10:15:00|42.58|42.37|42.95|42.74|42.99|42.78|42.58|42.37|159
1734603600000|2024-12-19 10:20:00|42.93|42.72|43.13|42.92|43.19|42.98|42.92|42.71|175
1734603900000|2024-12-19 10:25:00|43.12|42.91|43.1|42.89|43.21|43|43.08|42.87|144
1734604200000|2024-12-19 10:30:00|43.08|42.87|43.37|43.16|43.38|43.17|43.07|42.86|199
1734604500000|2024-12-19 10:35:00|43.38|43.17|43.29|43.08|43.5|43.29|43.28|43.07|216
1734604800000|2024-12-19 10:40:00|43.3|43.09|43.66|43.45|43.69|43.48|43.29|43.08|152
1734605100000|2024-12-19 10:45:00|43.65|43.44|43.6|43.39|43.71|43.5|43.52|43.31|161
1734605400000|2024-12-19 10:50:00|43.59|43.38|43.51|43.3|43.63|43.42|43.48|43.27|182
1734605700000|2024-12-19 10:55:00|43.5|43.29|43.4|43.19|43.51|43.3|43.39|43.18|138
1734606000000|2024-12-19 11:00:00|43.41|43.2|43.29|43.08|43.48|43.27|43.29|43.08|194
1734606300000|2024-12-19 11:05:00|43.28|43.07|43.29|43.08|43.36|43.15|43.18|42.97|155
1734606600000|2024-12-19 11:10:00|43.28|43.07|43.15|42.94|43.31|43.1|43.15|42.94|131
1734606900000|2024-12-19 11:15:00|43.16|42.95|43.41|43.2|43.45|43.24|43.16|42.95|151
1734607200000|2024-12-19 11:20:00|43.42|43.21|43.55|43.34|43.55|43.34|43.39|43.18|142
1734607500000|2024-12-19 11:25:00|43.54|43.33|43.47|43.26|43.6|43.39|43.47|43.26|130
1734607800000|2024-12-19 11:30:00|43.48|43.27|43.35|43.14|43.49|43.28|43.29|43.08|160
1734608100000|2024-12-19 11:35:00|43.34|43.13|43.27|43.06|43.4|43.19|43.26|43.05|128
1734608400000|2024-12-19 11:40:00|43.28|43.07|43.32|43.11|43.34|43.13|43.26|43.05|119
1734608700000|2024-12-19 11:45:00|43.33|43.12|43.4|43.19|43.43|43.22|43.3|43.09|154
1734609000000|2024-12-19 11:50:00|43.39|43.18|43.43|43.22|43.48|43.27|43.38|43.17|89
1734609300000|2024-12-19 11:55:00|43.44|43.23|43.35|43.14|43.45|43.24|43.35|43.14|112
1734609600000|2024-12-19 12:00:00|43.34|43.13|43.19|42.98|43.4|43.19|43.19|42.98|146
1734609900000|2024-12-19 12:05:00|43.18|42.97|43.4|43.19|43.44|43.23|43.18|42.97|183
1734610200000|2024-12-19 12:10:00|43.41|43.2|43.38|43.17|43.45|43.24|43.33|43.12|162
1734610500000|2024-12-19 12:15:00|43.39|43.18|43.34|43.13|43.39|43.18|43.23|43.02|191
1734610800000|2024-12-19 12:20:00|43.33|43.12|43.16|42.95|43.36|43.15|43.14|42.93|177
1734611100000|2024-12-19 12:25:00|43.15|42.94|43.11|42.9|43.17|42.96|43.02|42.81|183
1734611400000|2024-12-19 12:30:00|43.1|42.89|42.93|42.72|43.11|42.9|42.89|42.68|211
1734611700000|2024-12-19 12:35:00|42.94|42.73|42.83|42.62|42.95|42.74|42.79|42.58|187
1734612000000|2024-12-19 12:40:00|42.84|42.63|42.74|42.53|42.94|42.73|42.73|42.52|198
1734612300000|2024-12-19 12:45:00|42.73|42.52|42.69|42.48|42.87|42.66|42.69|42.48|207
1734612600000|2024-12-19 12:50:00|42.7|42.49|42.57|42.36|42.73|42.52|42.55|42.34|214
1734612900000|2024-12-19 12:55:00|42.58|42.37|42.59|42.38|42.66|42.45|42.53|42.32|203
1734613200000|2024-12-19 13:00:00|42.58|42.37|42.69|42.48|42.75|42.54|42.53|42.32|196
1734613500000|2024-12-19 13:05:00|42.68|42.47|42.83|42.62|42.89|42.68|42.6|42.39|166
1734613800000|2024-12-19 13:10:00|42.84|42.63|42.81|42.6|42.9|42.69|42.78|42.57|137
1734614100000|2024-12-19 13:15:00|42.82|42.61|42.7|42.49|42.83|42.62|42.64|42.43|136
1734614400000|2024-12-19 13:20:00|42.69|42.48|42.87|42.66|42.87|42.66|42.68|42.47|155
1734614700000|2024-12-19 13:25:00|42.88|42.67|42.92|42.71|42.96|42.75|42.87|42.66|112
1734615000000|2024-12-19 13:30:00|42.91|42.7|42.64|42.43|42.93|42.72|42.6|42.39|225
1734615300000|2024-12-19 13:35:00|42.65|42.44|42.41|42.2|42.65|42.44|42.39|42.18|253
1734615600000|2024-12-19 13:40:00|42.42|42.21|42.43|42.22|42.47|42.26|42.31|42.1|180
1734615900000|2024-12-19 13:45:00|42.44|42.23|42.63|42.42|42.65|42.44|42.37|42.16|173
1734616200000|2024-12-19 13:50:00|42.62|42.41|42.55|42.34|42.63|42.42|42.5|42.29|212
1734616500000|2024-12-19 13:55:00|42.54|42.33|42.58|42.37|42.61|42.4|42.44|42.23|189
1734616800000|2024-12-19 14:00:00|42.57|42.36|42.75|42.54|42.85|42.64|42.57|42.36|189
1734617100000|2024-12-19 14:05:00|42.76|42.55|42.99|42.78|43.01|42.8|42.74|42.53|123
1734617400000|2024-12-19 14:10:00|42.98|42.77|42.9|42.69|42.98|42.77|42.82|42.61|145
1734617700000|2024-12-19 14:15:00|42.91|42.7|42.86|42.65|42.98|42.77|42.81|42.6|156
1734618000000|2024-12-19 14:20:00|42.87|42.66|43.05|42.84|43.05|42.84|42.87|42.66|124
1734618300000|2024-12-19 14:25:00|43.06|42.85|43.07|42.86|43.11|42.9|42.98|42.77|104
1734618600000|2024-12-19 14:30:00|43.06|42.85|43.38|43.17|43.42|43.21|42.95|42.74|242
1734618900000|2024-12-19 14:35:00|43.39|43.18|42.98|42.77|43.41|43.2|42.94|42.73|252
1734619200000|2024-12-19 14:40:00|42.99|42.78|42.74|42.53|43.07|42.86|42.69|42.48|241
1734619500000|2024-12-19 14:45:00|42.73|42.52|42.44|42.23|42.76|42.55|42.34|42.13|288
1734619800000|2024-12-19 14:50:00|42.5|42.29|42.26|42.05|42.56|42.35|42.26|42.05|291
1734620100000|2024-12-19 14:55:00|42.25|42.04|42.21|42|42.46|42.25|42.17|41.96|273
1734620400000|2024-12-19 15:00:00|42.22|42.01|41.87|41.66|42.22|42.01|41.8|41.59|333
1734620700000|2024-12-19 15:05:00|41.86|41.65|41.66|41.45|41.94|41.73|41.57|41.36|296
1734621000000|2024-12-19 15:10:00|41.65|41.44|41.79|41.58|41.92|41.71|41.58|41.37|381
1734621300000|2024-12-19 15:15:00|41.78|41.57|41.32|41.11|41.79|41.58|41.29|41.08|390
1734621600000|2024-12-19 15:20:00|41.31|41.1|41.04|40.83|41.4|41.19|41.04|40.83|358
1734621900000|2024-12-19 15:25:00|41.05|40.84|41.3|41.09|41.53|41.32|41.04|40.83|369
1734622200000|2024-12-19 15:30:00|41.31|41.1|41.22|41.01|41.43|41.22|41.06|40.85|348
1734622500000|2024-12-19 15:35:00|41.21|41|41.14|40.93|41.34|41.13|41.1|40.89|338
1734622800000|2024-12-19 15:40:00|41.13|40.92|41.67|41.46|41.69|41.48|41.08|40.87|327
1734623100000|2024-12-19 15:45:00|41.66|41.45|41.66|41.45|41.66|41.45|41.37|41.16|286
1734623400000|2024-12-19 15:50:00|41.65|41.44|41.7|41.49|41.86|41.65|41.64|41.43|254
1734623700000|2024-12-19 15:55:00|41.71|41.5|41.69|41.48|41.74|41.53|41.43|41.22|273
1734624000000|2024-12-19 16:00:00|41.68|41.47|41.25|41.04|41.69|41.48|41.25|41.04|282
1734624300000|2024-12-19 16:05:00|41.26|41.05|41.29|41.08|41.37|41.16|41.13|40.92|322
1734624600000|2024-12-19 16:10:00|41.3|41.09|41.53|41.32|41.53|41.32|41.3|41.09|248
1734624900000|2024-12-19 16:15:00|41.54|41.33|41.38|41.17|41.61|41.4|41.33|41.12|257
1734625200000|2024-12-19 16:20:00|41.39|41.18|41.45|41.24|41.49|41.28|41.27|41.06|252
1734625500000|2024-12-19 16:25:00|41.46|41.25|41.41|41.2|41.61|41.4|41.38|41.17|245
1734625800000|2024-12-19 16:30:00|41.4|41.19|41.53|41.32|41.59|41.38|41.3|41.09|324
1734626100000|2024-12-19 16:35:00|41.54|41.33|41.98|41.77|42.05|41.84|41.48|41.27|310
1734626400000|2024-12-19 16:40:00|42.01|41.8|41.95|41.74|42.04|41.83|41.79|41.58|261
1734626700000|2024-12-19 16:45:00|41.94|41.73|41.99|41.78|42.17|41.96|41.87|41.66|215
1734627000000|2024-12-19 16:50:00|42|41.79|42.27|42.06|42.27|42.06|41.99|41.78|240
1734627300000|2024-12-19 16:55:00|42.28|42.07|42.34|42.13|42.55|42.34|42.23|42.02|248
1734627600000|2024-12-19 17:00:00|42.33|42.12|42.1|41.89|42.33|42.12|42.07|41.86|275
1734627900000|2024-12-19 17:05:00|42.11|41.9|42.11|41.9|42.18|41.97|42.04|41.83|224
1734628200000|2024-12-19 17:10:00|42.1|41.89|42|41.79|42.17|41.96|41.99|41.78|195
1734628500000|2024-12-19 17:15:00|42.01|41.8|41.62|41.41|42.01|41.8|41.6|41.39|230
1734628800000|2024-12-19 17:20:00|41.63|41.42|41.51|41.3|41.67|41.46|41.33|41.12|240
1734629100000|2024-12-19 17:25:00|41.5|41.29|41.41|41.2|41.51|41.3|41.27|41.06|252
1734629400000|2024-12-19 17:30:00|41.42|41.21|41.24|41.03|41.42|41.21|41.18|40.97|341
1734629700000|2024-12-19 17:35:00|41.25|41.04|40.96|40.75|41.34|41.13|40.92|40.71|275
1734630000000|2024-12-19 17:40:00|40.97|40.76|40.97|40.76|41.33|41.12|40.82|40.61|335
1734630300000|2024-12-19 17:45:00|40.96|40.75|40.35|40.14|40.98|40.77|40.27|40.06|316
1734630600000|2024-12-19 17:50:00|40.36|40.15|39.92|39.71|40.72|40.51|39.5|39.29|579
1734630900000|2024-12-19 17:55:00|39.94|39.73|40.31|40.1|40.63|40.42|39.89|39.68|687
1734631200000|2024-12-19 18:00:00|40.3|40.09|40.08|39.87|40.34|40.13|39.69|39.48|633
1734631500000|2024-12-19 18:05:00|40.09|39.88|39.74|39.53|40.15|39.94|39.67|39.46|561
1734631800000|2024-12-19 18:10:00|39.75|39.54|39.59|39.38|39.79|39.58|39.31|39.1|420
1734632100000|2024-12-19 18:15:00|39.58|39.37|39.36|39.15|39.73|39.52|39.15|38.94|512
1734632400000|2024-12-19 18:20:00|39.35|39.14|38.95|38.74|39.35|39.14|38.45|38.24|488
1734632700000|2024-12-19 18:25:00|38.96|38.75|40.01|39.8|40.04|39.83|38.96|38.75|443
1734633000000|2024-12-19 18:30:00|40.02|39.81|39.32|39.11|40.02|39.81|39.24|39.03|400
1734633300000|2024-12-19 18:35:00|39.31|39.1|39.49|39.28|39.81|39.6|39.27|39.06|384
1734633600000|2024-12-19 18:40:00|39.48|39.27|39.24|39.03|39.5|39.29|39.16|38.95|314
1734633900000|2024-12-19 18:45:00|39.23|39.02|39.54|39.33|39.63|39.42|39.02|38.81|348
1734634200000|2024-12-19 18:50:00|39.53|39.32|39.27|39.06|39.8|39.59|39.26|39.05|314
1734634500000|2024-12-19 18:55:00|39.28|39.07|39.65|39.44|39.66|39.45|39.25|39.04|262
1734634800000|2024-12-19 19:00:00|39.64|39.43|39.6|39.39|39.68|39.47|39.38|39.17|328
1734635100000|2024-12-19 19:05:00|39.59|39.38|39.87|39.66|39.88|39.67|39.5|39.29|277
1734635400000|2024-12-19 19:10:00|39.86|39.65|39.41|39.2|39.87|39.66|39.36|39.15|269
1734635700000|2024-12-19 19:15:00|39.4|39.19|39.26|39.05|39.4|39.19|39.15|38.94|266
1734636000000|2024-12-19 19:20:00|39.25|39.04|39.12|38.91|39.27|39.06|39.12|38.91|321
1734636300000|2024-12-19 19:25:00|39.13|38.92|39.12|38.91|39.27|39.06|39.06|38.85|263
1734636600000|2024-12-19 19:30:00|39.11|38.9|38.77|38.56|39.11|38.9|38.77|38.56|243
1734636900000|2024-12-19 19:35:00|38.84|38.63|38.63|38.42|38.9|38.69|38.63|38.42|236
1734637200000|2024-12-19 19:40:00|38.64|38.43|38.67|38.46|38.87|38.66|38.53|38.32|313
1734637500000|2024-12-19 19:45:00|38.68|38.47|38.54|38.33|38.81|38.6|38.15|37.94|537
1734637800000|2024-12-19 19:50:00|38.51|38.3|38.07|37.86|38.67|38.46|38.03|37.82|426
1734638100000|2024-12-19 19:55:00|38.06|37.85|38.72|38.51|38.72|38.51|37.94|37.73|400
1734638400000|2024-12-19 20:00:00|38.73|38.52|38.31|38.1|38.82|38.61|38.18|37.97|406
1734638700000|2024-12-19 20:05:00|38.32|38.11|37.98|37.77|38.48|38.27|37.96|37.75|396
1734639000000|2024-12-19 20:10:00|37.99|37.78|37.88|37.67|38.01|37.8|37.57|37.36|518
1734639300000|2024-12-19 20:15:00|37.87|37.66|38.35|38.14|38.53|38.32|37.65|37.44|432
1734639600000|2024-12-19 20:20:00|38.34|38.13|38.75|38.54|38.79|38.58|38.34|38.13|250
1734639900000|2024-12-19 20:25:00|38.73|38.52|38.44|38.23|38.73|38.52|38.11|37.9|309
1734640200000|2024-12-19 20:30:00|38.45|38.24|38.35|38.14|38.69|38.48|38.33|38.12|313
1734640500000|2024-12-19 20:35:00|38.36|38.15|38.62|38.41|38.66|38.45|38.12|37.91|399
1734640800000|2024-12-19 20:40:00|38.58|38.37|38.85|38.64|38.87|38.66|38.46|38.25|314
1734641100000|2024-12-19 20:45:00|38.84|38.63|38.62|38.41|39.09|38.88|38.62|38.41|315
1734641400000|2024-12-19 20:50:00|38.61|38.4|38.56|38.35|38.8|38.59|38.52|38.31|332
1734641700000|2024-12-19 20:55:00|38.57|38.36|38.9|38.69|38.92|38.71|38.57|38.36|238
1734642000000|2024-12-19 21:00:00|38.91|38.7|38.84|38.63|38.95|38.74|38.57|38.36|284
1734642300000|2024-12-19 21:05:00|38.83|38.62|39.27|39.06|39.31|39.1|38.83|38.62|192
1734642600000|2024-12-19 21:10:00|39.26|39.05|39.11|38.9|39.35|39.14|39.08|38.87|194
1734642900000|2024-12-19 21:15:00|39.12|38.91|39.32|39.11|39.44|39.23|38.99|38.78|222
1734643200000|2024-12-19 21:20:00|39.36|39.15|39.8|39.59|39.8|39.59|39.36|39.15|129
1734643500000|2024-12-19 21:25:00|39.81|39.6|39.6|39.39|39.84|39.63|39.58|39.37|252
1734643800000|2024-12-19 21:30:00|39.61|39.4|39.5|39.29|39.71|39.5|39.48|39.27|271
1734644100000|2024-12-19 21:35:00|39.53|39.32|39.9|39.69|39.91|39.7|39.53|39.32|160
1734644400000|2024-12-19 21:40:00|39.89|39.68|39.82|39.61|39.89|39.68|39.72|39.51|202
1734644700000|2024-12-19 21:45:00|39.83|39.62|39.66|39.45|39.9|39.69|39.56|39.35|275
1734645000000|2024-12-19 21:50:00|39.65|39.44|39.52|39.31|39.67|39.46|39.49|39.28|211
1734645300000|2024-12-19 21:55:00|39.53|39.32|39.38|39.17|39.56|39.35|39.37|39.16|214
1734645600000|2024-12-19 22:00:00|39.37|39.16|39.58|39.37|39.61|39.4|39.31|39.1|399
1734645900000|2024-12-19 22:05:00|39.56|39.35|39.48|39.27|39.58|39.37|39.35|39.14|353
1734646200000|2024-12-19 22:10:00|39.47|39.26|39.4|39.19|39.52|39.31|39.31|39.1|310
1734646500000|2024-12-19 22:15:00|39.41|39.2|39.5|39.29|39.61|39.4|39.38|39.17|311
1734646800000|2024-12-19 22:20:00|39.49|39.28|39.58|39.37|39.72|39.51|39.49|39.28|175
1734647100000|2024-12-19 22:25:00|39.57|39.36|39.35|39.14|39.57|39.36|39.34|39.13|129
1734647400000|2024-12-19 22:30:00|39.36|39.15|39.28|39.07|39.36|39.15|39.21|39|166
1734647700000|2024-12-19 22:35:00|39.27|39.06|39.26|39.05|39.34|39.13|39.22|39.01|127
1734648000000|2024-12-19 22:40:00|39.25|39.04|39.33|39.12|39.33|39.12|39.24|39.03|101
1734648300000|2024-12-19 22:45:00|39.32|39.11|39.55|39.34|39.55|39.34|39.31|39.1|124
1734648600000|2024-12-19 22:50:00|39.54|39.33|39.67|39.46|39.67|39.46|39.54|39.33|105
1734648900000|2024-12-19 22:55:00|39.66|39.45|39.74|39.53|39.79|39.58|39.57|39.36|160
1734649200000|2024-12-19 23:00:00|39.73|39.52|39.41|39.2|39.73|39.52|39.41|39.2|166
1734649500000|2024-12-19 23:05:00|39.4|39.19|39.31|39.1|39.4|39.19|39.23|39.02|109
1734649800000|2024-12-19 23:10:00|39.32|39.11|39.38|39.17|39.44|39.23|39.29|39.08|90
1734650100000|2024-12-19 23:15:00|39.39|39.18|39.36|39.15|39.45|39.24|39.32|39.11|120
1734650400000|2024-12-19 23:20:00|39.35|39.14|39.11|38.9|39.36|39.15|39.03|38.82|141
1734650700000|2024-12-19 23:25:00|39.12|38.91|39.2|38.99|39.26|39.05|39.09|38.88|131
1734651000000|2024-12-19 23:30:00|39.21|39|39.1|38.89|39.26|39.05|39.06|38.85|203
1734651300000|2024-12-19 23:35:00|39.09|38.88|39.2|38.99|39.2|38.99|39.01|38.8|134
1734651600000|2024-12-19 23:40:00|39.19|38.98|39.23|39.02|39.35|39.14|39.14|38.93|162
1734651900000|2024-12-19 23:45:00|39.22|39.01|39.25|39.04|39.42|39.21|39.22|39.01|159
1734652200000|2024-12-19 23:50:00|39.24|39.03|39.13|38.92|39.29|39.08|39.09|38.88|173
1734652500000|2024-12-19 23:55:00|39.12|38.91|38.93|38.72|39.12|38.91|38.91|38.7|137
1734652800000|2024-12-20 00:00:00|38.94|38.73|38.75|38.54|39.17|38.96|38.73|38.52|315
1734653100000|2024-12-20 00:05:00|38.76|38.55|38.73|38.52|39.06|38.85|38.66|38.45|277
1734653400000|2024-12-20 00:10:00|38.72|38.51|38.58|38.37|38.89|38.68|38.57|38.36|248
1734653700000|2024-12-20 00:15:00|38.57|38.36|38.43|38.22|38.63|38.42|38.42|38.21|206
1734654000000|2024-12-20 00:20:00|38.42|38.21|38.84|38.63|38.84|38.63|38.32|38.11|270
1734654300000|2024-12-20 00:25:00|38.85|38.64|39.12|38.91|39.13|38.92|38.73|38.52|243
1734654600000|2024-12-20 00:30:00|39.11|38.9|39.27|39.06|39.37|39.16|39.08|38.87|268
1734654900000|2024-12-20 00:35:00|39.26|39.05|39.4|39.19|39.47|39.26|39.18|38.97|222
1734655200000|2024-12-20 00:40:00|39.41|39.2|39.55|39.34|39.56|39.35|39.31|39.1|143
1734655500000|2024-12-20 00:45:00|39.54|39.33|39.41|39.2|39.63|39.42|39.4|39.19|180
1734655800000|2024-12-20 00:50:00|39.4|39.19|39.29|39.08|39.42|39.21|39.26|39.05|132
1734656100000|2024-12-20 00:55:00|39.3|39.09|39.29|39.08|39.34|39.13|39.18|38.97|169
1734656400000|2024-12-20 01:00:00|39.3|39.09|39.46|39.25|39.53|39.32|39.3|39.09|183
1734656700000|2024-12-20 01:05:00|39.45|39.24|39.16|38.95|39.45|39.24|39.14|38.93|169
1734657000000|2024-12-20 01:10:00|39.15|38.94|39.1|38.89|39.21|39|39.02|38.81|190
1734657300000|2024-12-20 01:15:00|39.11|38.9|39.25|39.04|39.32|39.11|38.96|38.75|212
1734657600000|2024-12-20 01:20:00|39.23|39.02|39.42|39.21|39.55|39.34|39.23|39.02|174
1734657900000|2024-12-20 01:25:00|39.43|39.22|39.33|39.12|39.46|39.25|39.24|39.03|200
1734658200000|2024-12-20 01:30:00|39.34|39.13|39.54|39.33|39.6|39.39|39.26|39.05|202
1734658500000|2024-12-20 01:35:00|39.53|39.32|39.23|39.02|39.53|39.32|39.19|38.98|205
1734658800000|2024-12-20 01:40:00|39.22|39.01|39.21|39|39.23|39.02|39|38.79|215
1734659100000|2024-12-20 01:45:00|39.22|39.01|39.4|39.19|39.47|39.26|39.22|39.01|151
1734659400000|2024-12-20 01:50:00|39.41|39.2|39.2|38.99|39.42|39.21|39.15|38.94|172
1734659700000|2024-12-20 01:55:00|39.18|38.97|39.24|39.03|39.25|39.04|39.14|38.93|181
1734660000000|2024-12-20 02:00:00|39.25|39.04|39.4|39.19|39.5|39.29|39.18|38.97|238
1734660300000|2024-12-20 02:05:00|39.39|39.18|39.5|39.29|39.53|39.32|39.27|39.06|208
1734660600000|2024-12-20 02:10:00|39.49|39.28|39.59|39.38|39.65|39.44|39.49|39.28|126
1734660900000|2024-12-20 02:15:00|39.6|39.39|39.51|39.3|39.68|39.47|39.46|39.25|175
1734661200000|2024-12-20 02:20:00|39.52|39.31|39.65|39.44|39.66|39.45|39.36|39.15|192
1734661500000|2024-12-20 02:25:00|39.66|39.45|39.9|39.69|39.91|39.7|39.63|39.42|169
1734661800000|2024-12-20 02:30:00|39.91|39.7|40.08|39.87|40.1|39.89|39.86|39.65|187
1734662100000|2024-12-20 02:35:00|40.09|39.88|40.42|40.21|40.43|40.22|40.07|39.86|179
1734662400000|2024-12-20 02:40:00|40.43|40.22|40.41|40.2|40.48|40.27|40.34|40.13|158
1734662700000|2024-12-20 02:45:00|40.4|40.19|40.24|40.03|40.4|40.19|40.14|39.93|204
1734663000000|2024-12-20 02:50:00|40.22|40.01|40.18|39.97|40.29|40.08|40.14|39.93|209
1734663300000|2024-12-20 02:55:00|40.17|39.96|40.17|39.96|40.26|40.05|40.09|39.88|197
1734663600000|2024-12-20 03:00:00|40.18|39.97|39.97|39.76|40.25|40.04|39.96|39.75|248
1734663900000|2024-12-20 03:05:00|39.98|39.77|39.88|39.67|40.06|39.85|39.86|39.65|189
1734664200000|2024-12-20 03:10:00|39.87|39.66|39.9|39.69|39.96|39.75|39.81|39.6|168
1734664500000|2024-12-20 03:15:00|39.91|39.7|39.96|39.75|40.07|39.86|39.89|39.68|159
1734664800000|2024-12-20 03:20:00|39.95|39.74|39.89|39.68|39.97|39.76|39.86|39.65|149
1734665100000|2024-12-20 03:25:00|39.9|39.69|39.84|39.63|39.91|39.7|39.81|39.6|129
1734665400000|2024-12-20 03:30:00|39.83|39.62|39.73|39.52|39.86|39.65|39.65|39.44|167
1734665700000|2024-12-20 03:35:00|39.72|39.51|39.64|39.43|39.73|39.52|39.59|39.38|135
1734666000000|2024-12-20 03:40:00|39.65|39.44|39.59|39.38|39.68|39.47|39.54|39.33|142
1734666300000|2024-12-20 03:45:00|39.61|39.4|39.72|39.51|39.79|39.58|39.61|39.4|134
1734666600000|2024-12-20 03:50:00|39.7|39.49|39.62|39.41|39.77|39.56|39.6|39.39|143
1734666900000|2024-12-20 03:55:00|39.63|39.42|39.62|39.41|39.72|39.51|39.54|39.33|98
1734667200000|2024-12-20 04:00:00|39.63|39.42|39.81|39.6|39.82|39.61|39.61|39.4|124
1734667500000|2024-12-20 04:05:00|39.8|39.59|39.58|39.37|39.82|39.61|39.57|39.36|127
1734667800000|2024-12-20 04:10:00|39.57|39.36|39.69|39.48|39.78|39.57|39.57|39.36|153
1734668100000|2024-12-20 04:15:00|39.7|39.49|39.7|39.49|39.76|39.55|39.59|39.38|141
1734668400000|2024-12-20 04:20:00|39.71|39.5|39.88|39.67|39.88|39.67|39.63|39.42|161
1734668700000|2024-12-20 04:25:00|39.87|39.66|39.91|39.7|39.93|39.72|39.85|39.64|107
1734669000000|2024-12-20 04:30:00|39.92|39.71|39.76|39.55|39.92|39.71|39.73|39.52|161
1734669300000|2024-12-20 04:35:00|39.77|39.56|39.82|39.61|39.88|39.67|39.7|39.49|136
1734669600000|2024-12-20 04:40:00|39.83|39.62|39.84|39.63|39.84|39.63|39.69|39.48|142
1734669900000|2024-12-20 04:45:00|39.83|39.62|39.87|39.66|39.92|39.71|39.81|39.6|133
1734670200000|2024-12-20 04:50:00|39.86|39.65|39.63|39.42|39.89|39.68|39.59|39.38|128
1734670500000|2024-12-20 04:55:00|39.58|39.37|39.48|39.27|39.58|39.37|39.43|39.22|163
1734670800000|2024-12-20 05:00:00|39.49|39.28|39.6|39.39|39.64|39.43|39.48|39.27|134
1734671100000|2024-12-20 05:05:00|39.59|39.38|39.49|39.28|39.67|39.46|39.48|39.27|170
1734671400000|2024-12-20 05:10:00|39.5|39.29|39.52|39.31|39.63|39.42|39.49|39.28|154
1734671700000|2024-12-20 05:15:00|39.53|39.32|39.31|39.1|39.56|39.35|39.27|39.06|175
1734672000000|2024-12-20 05:20:00|39.3|39.09|39.54|39.33|39.58|39.37|39.26|39.05|122
1734672300000|2024-12-20 05:25:00|39.55|39.34|39.43|39.22|39.55|39.34|39.4|39.19|139
1734672600000|2024-12-20 05:30:00|39.42|39.21|39.43|39.22|39.48|39.27|39.3|39.09|134
1734672900000|2024-12-20 05:35:00|39.42|39.21|39.51|39.3|39.55|39.34|39.33|39.12|177
1734673200000|2024-12-20 05:40:00|39.52|39.31|39.49|39.28|39.58|39.37|39.47|39.26|118
1734673500000|2024-12-20 05:45:00|39.48|39.27|39.24|39.03|39.5|39.29|39.22|39.01|147
1734673800000|2024-12-20 05:50:00|39.23|39.02|39.07|38.86|39.24|39.03|39.06|38.85|117
1734674100000|2024-12-20 05:55:00|39.06|38.85|38.95|38.74|39.08|38.87|38.95|38.74|102
1734674400000|2024-12-20 06:00:00|38.96|38.75|39.18|38.97|39.19|38.98|38.92|38.71|173
1734674700000|2024-12-20 06:05:00|39.19|38.98|39.21|39|39.21|39|39.07|38.86|176
1734675000000|2024-12-20 06:10:00|39.22|39.01|39.11|38.9|39.26|39.05|39.05|38.84|170
1734675300000|2024-12-20 06:15:00|39.12|38.91|39.32|39.11|39.33|39.12|39.09|38.88|185
1734675600000|2024-12-20 06:20:00|39.33|39.12|39.26|39.05|39.42|39.21|39.23|39.02|146
1734675900000|2024-12-20 06:25:00|39.27|39.06|38.87|38.66|39.27|39.06|38.85|38.64|174
1734676200000|2024-12-20 06:30:00|38.86|38.65|38.79|38.58|38.97|38.76|38.75|38.54|187
1734676500000|2024-12-20 06:35:00|38.8|38.59|38.66|38.45|38.8|38.59|38.57|38.36|201
1734676800000|2024-12-20 06:40:00|38.65|38.44|38.52|38.31|38.79|38.58|38.5|38.29|257
1734677100000|2024-12-20 06:45:00|38.51|38.3|38.51|38.3|38.68|38.47|38.46|38.25|232
1734677400000|2024-12-20 06:50:00|38.52|38.31|38.49|38.28|38.69|38.48|38.47|38.26|192
1734677700000|2024-12-20 06:55:00|38.37|38.16|38.58|38.37|38.6|38.39|38.23|38.02|223
1734678000000|2024-12-20 07:00:00|38.59|38.38|39.21|39|39.21|39|38.58|38.37|329
1734678300000|2024-12-20 07:05:00|39.2|38.99|39.54|39.33|39.54|39.33|39.19|38.98|317
1734678600000|2024-12-20 07:10:00|39.53|39.32|39.5|39.29|39.59|39.38|39.36|39.15|218
1734678900000|2024-12-20 07:15:00|39.49|39.28|39.61|39.4|39.66|39.45|39.41|39.2|264
1734679200000|2024-12-20 07:20:00|39.62|39.41|39.54|39.33|39.79|39.58|39.48|39.27|215
1734679500000|2024-12-20 07:25:00|39.53|39.32|39.58|39.37|39.66|39.45|39.44|39.23|220
1734679800000|2024-12-20 07:30:00|39.59|39.38|39.56|39.35|39.73|39.52|39.46|39.25|221
1734680100000|2024-12-20 07:35:00|39.57|39.36|39.55|39.34|39.64|39.43|39.41|39.2|224
1734680400000|2024-12-20 07:40:00|39.56|39.35|39.43|39.22|39.6|39.39|39.32|39.11|163
1734680700000|2024-12-20 07:45:00|39.44|39.23|39.45|39.24|39.53|39.32|39.25|39.04|214
1734681000000|2024-12-20 07:50:00|39.47|39.26|39.35|39.14|39.48|39.27|39.27|39.06|227
1734681300000|2024-12-20 07:55:00|39.36|39.15|39.24|39.03|39.36|39.15|39.18|38.97|187
1734681600000|2024-12-20 08:00:00|39.2|38.99|38.96|38.75|39.28|39.07|38.96|38.75|243
1734681900000|2024-12-20 08:05:00|38.97|38.76|38.48|38.27|39.01|38.8|38.42|38.21|248
1734682200000|2024-12-20 08:10:00|38.49|38.28|38.4|38.19|38.51|38.3|38.21|38|293
1734682500000|2024-12-20 08:15:00|38.42|38.21|38.05|37.84|38.53|38.32|38.02|37.81|323
1734682800000|2024-12-20 08:20:00|38.06|37.85|37.79|37.58|38.06|37.85|37.69|37.48|354
1734683100000|2024-12-20 08:25:00|37.78|37.57|37.63|37.42|37.9|37.69|37.61|37.4|275
1734683400000|2024-12-20 08:30:00|37.64|37.43|37.6|37.39|37.7|37.49|37.4|37.19|318
1734683700000|2024-12-20 08:35:00|37.59|37.38|37.18|36.97|37.61|37.4|37.15|36.94|299
1734684000000|2024-12-20 08:40:00|37.19|36.98|37.02|36.81|37.23|37.02|36.87|36.66|384
1734684300000|2024-12-20 08:45:00|37.03|36.82|37.29|37.08|37.4|37.19|36.91|36.7|356
1734684600000|2024-12-20 08:50:00|37.3|37.09|36.97|36.76|37.35|37.14|36.93|36.72|299
1734684900000|2024-12-20 08:55:00|36.96|36.75|36.87|36.66|36.97|36.76|36.56|36.35|353
1734685200000|2024-12-20 09:00:00|36.86|36.65|36.68|36.47|37.23|37.02|36.62|36.41|443
1734685500000|2024-12-20 09:05:00|36.62|36.41|36.3|36.09|36.71|36.5|36.24|36.03|379
1734685800000|2024-12-20 09:10:00|36.28|36.07|36.41|36.2|36.65|36.44|36.28|36.07|350
1734686100000|2024-12-20 09:15:00|36.4|36.19|36.84|36.63|36.84|36.63|36.32|36.11|372
1734686400000|2024-12-20 09:20:00|36.85|36.64|36.64|36.43|37.06|36.85|36.63|36.42|305
1734686700000|2024-12-20 09:25:00|36.63|36.42|36.55|36.34|36.67|36.46|36.41|36.2|271
1734687000000|2024-12-20 09:30:00|36.54|36.33|36.81|36.6|36.9|36.69|36.51|36.3|303
1734687300000|2024-12-20 09:35:00|36.8|36.59|36.56|36.35|36.95|36.74|36.43|36.22|252
1734687600000|2024-12-20 09:40:00|36.55|36.34|36.54|36.33|36.63|36.42|36.41|36.2|201
1734687900000|2024-12-20 09:45:00|36.53|36.32|36.53|36.32|36.65|36.44|36.42|36.21|290
1734688200000|2024-12-20 09:50:00|36.52|36.31|36.35|36.14|36.75|36.54|36.33|36.12|288
1734688500000|2024-12-20 09:55:00|36.34|36.13|36.13|35.92|36.39|36.18|36.12|35.91|214
1734688800000|2024-12-20 10:00:00|36.08|35.87|36.04|35.83|36.28|36.07|35.95|35.74|285
1734689100000|2024-12-20 10:05:00|36.03|35.82|35.74|35.53|36.08|35.87|35.71|35.5|270
1734689400000|2024-12-20 10:10:00|35.75|35.54|34.99|34.78|35.88|35.67|34.99|34.78|385
1734689700000|2024-12-20 10:15:00|34.96|34.75|35.77|35.56|35.82|35.61|34.96|34.75|437
1734690000000|2024-12-20 10:20:00|35.76|35.55|34.96|34.75|35.92|35.71|34.86|34.65|422
1734690300000|2024-12-20 10:25:00|34.95|34.74|35.6|35.39|35.82|35.61|34.84|34.63|525
1734690600000|2024-12-20 10:30:00|35.61|35.4|35.37|35.16|35.75|35.54|35.18|34.97|611
1734690900000|2024-12-20 10:35:00|35.36|35.15|35.66|35.45|35.72|35.51|35.19|34.98|494
1734691200000|2024-12-20 10:40:00|35.67|35.46|35.48|35.27|35.9|35.69|35.48|35.27|422
1734691500000|2024-12-20 10:45:00|35.49|35.28|35.12|34.91|35.5|35.29|35.11|34.9|329
1734691800000|2024-12-20 10:50:00|35.11|34.9|34.98|34.77|35.17|34.96|34.97|34.76|430
1734692100000|2024-12-20 10:55:00|34.97|34.76|35.05|34.84|35.16|34.95|34.97|34.76|430
1734692400000|2024-12-20 11:00:00|35.04|34.83|35.43|35.22|35.56|35.35|34.98|34.77|505
1734692700000|2024-12-20 11:05:00|35.41|35.2|35.62|35.41|35.69|35.48|35.38|35.17|362
1734693000000|2024-12-20 11:10:00|35.61|35.4|35.25|35.04|35.63|35.42|35.25|35.04|317
1734693300000|2024-12-20 11:15:00|35.26|35.05|35.45|35.24|35.53|35.32|35.24|35.03|344
1734693600000|2024-12-20 11:20:00|35.46|35.25|35.17|34.96|35.52|35.31|34.99|34.78|346
1734693900000|2024-12-20 11:25:00|35.16|34.95|34.97|34.76|35.16|34.95|34.88|34.67|390
1734694200000|2024-12-20 11:30:00|34.98|34.77|34.51|34.3|35.06|34.85|34.48|34.27|344
1734694500000|2024-12-20 11:35:00|34.5|34.29|34.33|34.12|34.9|34.69|34.23|34.02|577
1734694800000|2024-12-20 11:40:00|34.35|34.14|33.92|33.71|34.41|34.2|33.92|33.71|584
1734695100000|2024-12-20 11:45:00|33.93|33.72|34.22|34.01|34.34|34.13|33.83|33.62|600
1734695400000|2024-12-20 11:50:00|34.21|34|34.17|33.96|34.32|34.11|33.72|33.51|528
1734695700000|2024-12-20 11:55:00|34.18|33.97|33.78|33.57|34.3|34.09|33.78|33.57|583
1734696000000|2024-12-20 12:00:00|33.79|33.58|33.95|33.74|34.25|34.04|33.71|33.5|565
1734696300000|2024-12-20 12:05:00|33.96|33.75|33.89|33.68|34.18|33.97|33.85|33.64|589
1734696600000|2024-12-20 12:10:00|33.9|33.69|34.48|34.27|34.57|34.36|33.86|33.65|583
1734696900000|2024-12-20 12:15:00|34.5|34.29|34.9|34.69|34.95|34.74|34.33|34.12|533
1734697200000|2024-12-20 12:20:00|34.91|34.7|35.3|35.09|35.43|35.22|34.89|34.68|540
1734697500000|2024-12-20 12:25:00|35.29|35.08|35.59|35.38|35.64|35.43|35.22|35.01|485
1734697800000|2024-12-20 12:30:00|35.6|35.39|35.59|35.38|35.82|35.61|35.47|35.26|573
1734698100000|2024-12-20 12:35:00|35.6|35.39|35.92|35.71|35.96|35.75|35.57|35.36|481
1734698400000|2024-12-20 12:40:00|35.91|35.7|35.82|35.61|35.94|35.73|35.73|35.52|294
1734698700000|2024-12-20 12:45:00|35.81|35.6|36.05|35.84|36.09|35.88|35.79|35.58|257
1734699000000|2024-12-20 12:50:00|36.04|35.83|36.06|35.85|36.22|36.01|35.98|35.77|215
1734699300000|2024-12-20 12:55:00|36.07|35.86|35.95|35.74|36.07|35.86|35.79|35.58|231
1734699600000|2024-12-20 13:00:00|35.93|35.72|36|35.79|36.1|35.89|35.74|35.53|242
1734699900000|2024-12-20 13:05:00|36.01|35.8|35.75|35.54|36.02|35.81|35.66|35.45|283
1734700200000|2024-12-20 13:10:00|35.77|35.56|35.86|35.65|35.91|35.7|35.73|35.52|270
1734700500000|2024-12-20 13:15:00|35.85|35.64|35.51|35.3|35.88|35.67|35.44|35.23|230
1734700800000|2024-12-20 13:20:00|35.5|35.29|35.27|35.06|35.61|35.4|35.2|34.99|346
1734701100000|2024-12-20 13:25:00|35.28|35.07|35.25|35.04|35.49|35.28|35.15|34.94|384
1734701400000|2024-12-20 13:30:00|35.27|35.06|36.43|36.22|36.44|36.23|35.22|35.01|678
1734701700000|2024-12-20 13:35:00|36.44|36.23|36.45|36.24|36.58|36.37|36.18|35.97|501
1734702000000|2024-12-20 13:40:00|36.46|36.25|36.77|36.56|36.81|36.6|36.45|36.24|398
1734702300000|2024-12-20 13:45:00|36.76|36.55|37|36.79|37.02|36.81|36.72|36.51|285
1734702600000|2024-12-20 13:50:00|37.01|36.8|36.84|36.63|37.03|36.82|36.69|36.48|325
1734702900000|2024-12-20 13:55:00|36.85|36.64|36.81|36.6|36.87|36.66|36.66|36.45|225
1734703200000|2024-12-20 14:00:00|36.82|36.61|36.61|36.4|36.83|36.62|36.48|36.27|289
1734703500000|2024-12-20 14:05:00|36.6|36.39|36.71|36.5|36.92|36.71|36.57|36.36|255
1734703800000|2024-12-20 14:10:00|36.72|36.51|36.84|36.63|36.84|36.63|36.65|36.44|267
1734704100000|2024-12-20 14:15:00|36.85|36.64|37.01|36.8|37.01|36.8|36.78|36.57|280
1734704400000|2024-12-20 14:20:00|37|36.79|36.93|36.72|37.25|37.04|36.9|36.69|232
1734704700000|2024-12-20 14:25:00|36.94|36.73|37.03|36.82|37.26|37.05|36.93|36.72|216
1734705000000|2024-12-20 14:30:00|37.02|36.81|37.31|37.1|37.31|37.1|36.91|36.7|292
1734705300000|2024-12-20 14:35:00|37.32|37.11|37.56|37.35|37.56|37.35|37.22|37.01|269
1734705600000|2024-12-20 14:40:00|37.55|37.34|37.36|37.15|37.6|37.39|37.28|37.07|272
1734705900000|2024-12-20 14:45:00|37.37|37.16|37.06|36.85|37.37|37.16|37.05|36.84|232
1734706200000|2024-12-20 14:50:00|37.07|36.86|37.21|37|37.3|37.09|36.94|36.73|209
1734706500000|2024-12-20 14:55:00|37.22|37.01|37.29|37.08|37.42|37.21|37.22|37.01|192
1734706800000|2024-12-20 15:00:00|37.3|37.09|37.63|37.42|37.65|37.44|37.3|37.09|271
1734707100000|2024-12-20 15:05:00|37.62|37.41|37.71|37.5|37.82|37.61|37.62|37.41|225
1734707400000|2024-12-20 15:10:00|37.7|37.49|37.94|37.73|37.99|37.78|37.63|37.42|235
1734707700000|2024-12-20 15:15:00|37.93|37.72|38.17|37.96|38.25|38.04|37.86|37.65|243
1734708000000|2024-12-20 15:20:00|38.16|37.95|38.18|37.97|38.25|38.04|37.98|37.77|289
1734708300000|2024-12-20 15:25:00|38.17|37.96|38.3|38.09|38.38|38.17|38.17|37.96|228
1734708600000|2024-12-20 15:30:00|38.29|38.08|38.12|37.91|38.43|38.22|38.11|37.9|310
1734708900000|2024-12-20 15:35:00|38.13|37.92|38.29|38.08|38.35|38.14|38.09|37.88|291
1734709200000|2024-12-20 15:40:00|38.31|38.1|38.32|38.11|38.45|38.24|38.15|37.94|222
1734709500000|2024-12-20 15:45:00|38.33|38.12|38.31|38.1|38.47|38.26|38.24|38.03|239
1734709800000|2024-12-20 15:50:00|38.32|38.11|38.31|38.1|38.57|38.36|38.27|38.06|214
1734710100000|2024-12-20 15:55:00|38.32|38.11|38.15|37.94|38.38|38.17|38.04|37.83|213
1734710400000|2024-12-20 16:00:00|38.14|37.93|37.98|37.77|38.15|37.94|37.87|37.66|268
1734710700000|2024-12-20 16:05:00|37.97|37.76|38.02|37.81|38.19|37.98|37.95|37.74|247
1734711000000|2024-12-20 16:10:00|38.01|37.8|38.2|37.99|38.29|38.08|37.93|37.72|251
1734711300000|2024-12-20 16:15:00|38.18|37.97|38.31|38.1|38.51|38.3|38.13|37.92|264
1734711600000|2024-12-20 16:20:00|38.32|38.11|38.4|38.19|38.48|38.27|38.19|37.98|235
1734711900000|2024-12-20 16:25:00|38.39|38.18|38.18|37.97|38.39|38.18|38.14|37.93|226
1734712200000|2024-12-20 16:30:00|38.19|37.98|38.15|37.94|38.29|38.08|38.12|37.91|218
1734712500000|2024-12-20 16:35:00|38.14|37.93|38.55|38.34|38.55|38.34|38.14|37.93|247
1734712800000|2024-12-20 16:40:00|38.54|38.33|38.67|38.46|38.69|38.48|38.54|38.33|154
1734713100000|2024-12-20 16:45:00|38.66|38.45|38.13|37.92|38.7|38.49|38.12|37.91|292
1734713400000|2024-12-20 16:50:00|38.12|37.91|38.16|37.95|38.24|38.03|38.05|37.84|183
1734713700000|2024-12-20 16:55:00|38.15|37.94|38.34|38.13|38.42|38.21|38.1|37.89|241
1734714000000|2024-12-20 17:00:00|38.25|38.04|38.31|38.1|38.31|38.1|38.16|37.95|215
1734714300000|2024-12-20 17:05:00|38.32|38.11|38.43|38.22|38.47|38.26|38.32|38.11|223
1734714600000|2024-12-20 17:10:00|38.42|38.21|38.5|38.29|38.53|38.32|38.3|38.09|207
1734714900000|2024-12-20 17:15:00|38.49|38.28|38.38|38.17|38.55|38.34|38.34|38.13|190
1734715200000|2024-12-20 17:20:00|38.39|38.18|38.53|38.32|38.55|38.34|38.33|38.12|203
1734715500000|2024-12-20 17:25:00|38.52|38.31|38.97|38.76|38.98|38.77|38.52|38.31|202
1734715800000|2024-12-20 17:30:00|38.98|38.77|38.61|38.4|38.98|38.77|38.52|38.31|282
1734716100000|2024-12-20 17:35:00|38.62|38.41|38.84|38.63|38.85|38.64|38.59|38.38|186
1734716400000|2024-12-20 17:40:00|38.83|38.62|38.75|38.54|38.86|38.65|38.69|38.48|174
1734716700000|2024-12-20 17:45:00|38.74|38.53|38.67|38.46|38.84|38.63|38.62|38.41|230
1734717000000|2024-12-20 17:50:00|38.68|38.47|38.78|38.57|38.83|38.62|38.65|38.44|189
1734717300000|2024-12-20 17:55:00|38.79|38.58|38.75|38.54|38.93|38.72|38.74|38.53|155
1734717600000|2024-12-20 18:00:00|38.76|38.55|38.82|38.61|38.89|38.68|38.73|38.52|233
1734717900000|2024-12-20 18:05:00|38.81|38.6|38.76|38.55|38.87|38.66|38.75|38.54|181
1734718200000|2024-12-20 18:10:00|38.75|38.54|38.82|38.61|38.92|38.71|38.74|38.53|160
1734718500000|2024-12-20 18:15:00|38.79|38.58|38.94|38.73|38.94|38.73|38.75|38.54|224
1734718800000|2024-12-20 18:20:00|38.93|38.72|38.88|38.67|38.94|38.73|38.79|38.58|188
1734719100000|2024-12-20 18:25:00|38.89|38.68|38.86|38.65|38.97|38.76|38.84|38.63|155
1734719400000|2024-12-20 18:30:00|38.85|38.64|38.62|38.41|38.87|38.66|38.61|38.4|202
1734719700000|2024-12-20 18:35:00|38.61|38.4|38.8|38.59|38.83|38.62|38.6|38.39|178
1734720000000|2024-12-20 18:40:00|38.81|38.6|38.8|38.59|38.84|38.63|38.74|38.53|140
1734720300000|2024-12-20 18:45:00|38.79|38.58|39|38.79|39|38.79|38.71|38.5|192
1734720600000|2024-12-20 18:50:00|39.01|38.8|38.88|38.67|39.01|38.8|38.74|38.53|193
1734720900000|2024-12-20 18:55:00|38.89|38.68|38.85|38.64|39.04|38.83|38.84|38.63|215
1734721200000|2024-12-20 19:00:00|38.84|38.63|38.96|38.75|39.01|38.8|38.82|38.61|167
1734721500000|2024-12-20 19:05:00|38.95|38.74|39.02|38.81|39.02|38.81|38.89|38.68|172
1734721800000|2024-12-20 19:10:00|38.99|38.78|39.02|38.81|39.03|38.82|38.93|38.72|112
1734722100000|2024-12-20 19:15:00|39.01|38.8|39.36|39.15|39.36|39.15|38.97|38.76|145
1734722400000|2024-12-20 19:20:00|39.35|39.14|39.38|39.17|39.49|39.28|39.33|39.12|181
1734722700000|2024-12-20 19:25:00|39.37|39.16|39.29|39.08|39.41|39.2|39.24|39.03|144
1734723000000|2024-12-20 19:30:00|39.28|39.07|39.41|39.2|39.43|39.22|39.26|39.05|222
1734723300000|2024-12-20 19:35:00|39.4|39.19|39.62|39.41|39.67|39.46|39.4|39.19|155
1734723600000|2024-12-20 19:40:00|39.61|39.4|39.53|39.32|39.61|39.4|39.43|39.22|159
1734723900000|2024-12-20 19:45:00|39.54|39.33|39.37|39.16|39.57|39.36|39.37|39.16|225
1734724200000|2024-12-20 19:50:00|39.38|39.17|39.42|39.21|39.47|39.26|39.31|39.1|214
1734724500000|2024-12-20 19:55:00|39.41|39.2|39.23|39.02|39.42|39.21|39.18|38.97|156
1734724800000|2024-12-20 20:00:00|39.22|39.01|39.13|38.92|39.26|39.05|39.07|38.86|200
1734725100000|2024-12-20 20:05:00|39.14|38.93|39.19|38.98|39.29|39.08|39.13|38.92|196
1734725400000|2024-12-20 20:10:00|39.2|38.99|39.35|39.14|39.47|39.26|39.18|38.97|160
1734725700000|2024-12-20 20:15:00|39.33|39.12|39.12|38.91|39.36|39.15|39.05|38.84|173
1734726000000|2024-12-20 20:20:00|39.11|38.9|39.09|38.88|39.19|38.98|39.09|38.88|153
1734726300000|2024-12-20 20:25:00|39.08|38.87|39.05|38.84|39.18|38.97|39.02|38.81|140
1734726600000|2024-12-20 20:30:00|39.06|38.85|38.85|38.64|39.07|38.86|38.82|38.61|147
1734726900000|2024-12-20 20:35:00|38.86|38.65|39.08|38.87|39.11|38.9|38.85|38.64|191
1734727200000|2024-12-20 20:40:00|39.07|38.86|38.84|38.63|39.13|38.92|38.79|38.58|166
1734727500000|2024-12-20 20:45:00|38.83|38.62|38.96|38.75|38.99|38.78|38.69|38.48|263
1734727800000|2024-12-20 20:50:00|38.95|38.74|38.88|38.67|38.97|38.76|38.83|38.62|226
1734728100000|2024-12-20 20:55:00|38.86|38.65|38.77|38.56|38.88|38.67|38.76|38.55|222
1734728400000|2024-12-20 21:00:00|38.78|38.57|38.94|38.73|39|38.79|38.78|38.57|226
1734728700000|2024-12-20 21:05:00|38.93|38.72|38.67|38.46|39|38.79|38.67|38.46|237
1734729000000|2024-12-20 21:10:00|38.68|38.47|38.1|37.89|38.7|38.49|38.05|37.84|263
1734729300000|2024-12-20 21:15:00|38.12|37.91|38.37|38.16|38.5|38.29|38.11|37.9|380
1734729600000|2024-12-20 21:20:00|38.36|38.15|38.41|38.2|38.49|38.28|38.27|38.06|299
1734729900000|2024-12-20 21:25:00|38.4|38.19|38.46|38.25|38.64|38.43|38.36|38.15|240
1734730200000|2024-12-20 21:30:00|38.47|38.26|38.62|38.41|38.67|38.46|38.4|38.19|277
1734730500000|2024-12-20 21:35:00|38.63|38.42|38.58|38.37|38.7|38.49|38.47|38.26|244
1734730800000|2024-12-20 21:40:00|38.57|38.36|38.6|38.39|38.63|38.42|38.48|38.27|193
1734731100000|2024-12-20 21:45:00|38.61|38.4|38.61|38.4|38.67|38.46|38.49|38.28|247
1734731400000|2024-12-20 21:50:00|38.6|38.39|38.76|38.55|38.82|38.61|38.5|38.29|237
1734731700000|2024-12-20 21:55:00|38.75|38.54|38.85|38.64|38.89|38.68|38.66|38.45|158
1734768000000|2024-12-21 08:00:00|41.95|41.74|41.84|41.63|42.11|41.9|41.84|41.63|181
1734768300000|2024-12-21 08:05:00|41.83|41.62|41.72|41.51|41.89|41.68|41.63|41.42|194
1734768600000|2024-12-21 08:10:00|41.73|41.52|41.81|41.6|41.84|41.63|41.62|41.41|147
1734768900000|2024-12-21 08:15:00|41.8|41.59|41.63|41.42|41.83|41.62|41.58|41.37|181
1734769200000|2024-12-21 08:20:00|41.64|41.43|41.44|41.23|41.65|41.44|41.42|41.21|155
1734769500000|2024-12-21 08:25:00|41.45|41.24|41.27|41.06|41.55|41.34|41.24|41.03|176
1734769800000|2024-12-21 08:30:00|41.28|41.07|41.32|41.11|41.39|41.18|41.25|41.04|183
1734770100000|2024-12-21 08:35:00|41.31|41.1|41.22|41.01|41.36|41.15|41.22|41.01|146
1734770400000|2024-12-21 08:40:00|41.23|41.02|40.98|40.77|41.24|41.03|40.97|40.76|150
1734770700000|2024-12-21 08:45:00|41|40.79|41.21|41|41.27|41.06|40.98|40.77|194
1734771000000|2024-12-21 08:50:00|41.22|41.01|41.37|41.16|41.38|41.17|41.22|41.01|178
1734771300000|2024-12-21 08:55:00|41.36|41.15|41.26|41.05|41.38|41.17|41.22|41.01|205
1734771600000|2024-12-21 09:00:00|41.27|41.06|41.16|40.95|41.33|41.12|41.03|40.82|228
1734771900000|2024-12-21 09:05:00|41.15|40.94|40.95|40.74|41.16|40.95|40.91|40.7|176
1734772200000|2024-12-21 09:10:00|40.96|40.75|41|40.79|41.14|40.93|40.91|40.7|219
1734772500000|2024-12-21 09:15:00|41.01|40.8|40.88|40.67|41.12|40.91|40.87|40.66|272
1734772800000|2024-12-21 09:20:00|40.89|40.68|41.02|40.81|41.07|40.86|40.86|40.65|172
1734773100000|2024-12-21 09:25:00|41.01|40.8|41.17|40.96|41.21|41|41|40.79|135
1734773400000|2024-12-21 09:30:00|41.16|40.95|41.21|41|41.26|41.05|41.05|40.84|161
1734773700000|2024-12-21 09:35:00|41.2|40.99|41.28|41.07|41.33|41.12|41.19|40.98|174
1734774000000|2024-12-21 09:40:00|41.29|41.08|41.19|40.98|41.29|41.08|41.16|40.95|155
1734774300000|2024-12-21 09:45:00|41.18|40.97|41.26|41.05|41.27|41.06|41.04|40.83|227
1734774600000|2024-12-21 09:50:00|41.27|41.06|41.33|41.12|41.38|41.17|41.27|41.06|119
1734774900000|2024-12-21 09:55:00|41.34|41.13|41.25|41.04|41.34|41.13|41.22|41.01|104
1734775200000|2024-12-21 10:00:00|41.26|41.05|41.28|41.07|41.29|41.08|41.17|40.96|191
1734775500000|2024-12-21 10:05:00|41.27|41.06|41.18|40.97|41.28|41.07|41.1|40.89|198
1734775800000|2024-12-21 10:10:00|41.17|40.96|41.28|41.07|41.31|41.1|41.16|40.95|141
1734776100000|2024-12-21 10:15:00|41.29|41.08|41.24|41.03|41.29|41.08|41.19|40.98|194
1734776400000|2024-12-21 10:20:00|41.23|41.02|41.23|41.02|41.34|41.13|41.21|41|143
1734776700000|2024-12-21 10:25:00|41.22|41.01|41.49|41.28|41.49|41.28|41.21|41|126
1734777000000|2024-12-21 10:30:00|41.5|41.29|41.2|40.99|41.5|41.29|41.17|40.96|186
1734777300000|2024-12-21 10:35:00|41.19|40.98|40.93|40.72|41.2|40.99|40.89|40.68|222
1734777600000|2024-12-21 10:40:00|40.92|40.71|40.86|40.65|40.97|40.76|40.85|40.64|198
1734777900000|2024-12-21 10:45:00|40.85|40.64|40.98|40.77|41.02|40.81|40.85|40.64|215
1734778200000|2024-12-21 10:50:00|40.97|40.76|40.92|40.71|41.03|40.82|40.91|40.7|172
1734778500000|2024-12-21 10:55:00|40.93|40.72|40.96|40.75|40.99|40.78|40.89|40.68|108
1734778800000|2024-12-21 11:00:00|40.97|40.76|40.93|40.72|41.06|40.85|40.93|40.72|166
1734779100000|2024-12-21 11:05:00|40.92|40.71|40.96|40.75|41.05|40.84|40.88|40.67|135
1734779400000|2024-12-21 11:10:00|40.95|40.74|40.91|40.7|40.95|40.74|40.84|40.63|123
1734779700000|2024-12-21 11:15:00|40.9|40.69|40.87|40.66|40.93|40.72|40.82|40.61|168
1734780000000|2024-12-21 11:20:00|40.86|40.65|40.71|40.5|40.89|40.68|40.68|40.47|293
1734780300000|2024-12-21 11:25:00|40.69|40.48|40.55|40.34|40.72|40.51|40.31|40.1|172
1734780600000|2024-12-21 11:30:00|40.56|40.35|40.65|40.44|40.74|40.53|40.46|40.25|304
1734780900000|2024-12-21 11:35:00|40.64|40.43|40.68|40.47|40.74|40.53|40.56|40.35|231
1734781200000|2024-12-21 11:40:00|40.69|40.48|40.69|40.48|40.75|40.54|40.66|40.45|164
1734781500000|2024-12-21 11:45:00|40.68|40.47|40.61|40.4|40.79|40.58|40.58|40.37|156
1734781800000|2024-12-21 11:50:00|40.62|40.41|40.75|40.54|40.75|40.54|40.62|40.41|138
1734782100000|2024-12-21 11:55:00|40.76|40.55|40.72|40.51|40.78|40.57|40.68|40.47|113
1734782400000|2024-12-21 12:00:00|40.73|40.52|40.57|40.36|40.75|40.54|40.49|40.28|186
1734782700000|2024-12-21 12:05:00|40.56|40.35|40.19|39.98|40.56|40.35|40.19|39.98|173
1734783000000|2024-12-21 12:10:00|40.2|39.99|40.24|40.03|40.34|40.13|40.11|39.9|215
1734783300000|2024-12-21 12:15:00|40.25|40.04|40.51|40.3|40.53|40.32|40.22|40.01|215
1734783600000|2024-12-21 12:20:00|40.5|40.29|40.32|40.11|40.51|40.3|40.28|40.07|176
1734783900000|2024-12-21 12:25:00|40.31|40.1|39.99|39.78|40.35|40.14|39.98|39.77|179
1734784200000|2024-12-21 12:30:00|39.98|39.77|39.72|39.51|40.02|39.81|39.69|39.48|214
1734784500000|2024-12-21 12:35:00|39.73|39.52|39.47|39.26|39.73|39.52|39.35|39.14|295
1734784800000|2024-12-21 12:40:00|39.46|39.25|39.34|39.13|39.67|39.46|39.3|39.09|300
1734785100000|2024-12-21 12:45:00|39.35|39.14|39.4|39.19|39.58|39.37|39.34|39.13|349
1734785400000|2024-12-21 12:50:00|39.41|39.2|39.44|39.23|39.62|39.41|39.26|39.05|289
1734785700000|2024-12-21 12:55:00|39.45|39.24|39.19|38.98|39.46|39.25|39.18|38.97|262
1734786000000|2024-12-21 13:00:00|39.2|38.99|39.36|39.15|39.48|39.27|39.19|38.98|302
1734786300000|2024-12-21 13:05:00|39.37|39.16|39.29|39.08|39.52|39.31|39.26|39.05|291
1734786600000|2024-12-21 13:10:00|39.28|39.07|39.04|38.83|39.3|39.09|39.01|38.8|255
1734786900000|2024-12-21 13:15:00|39.03|38.82|38.72|38.51|39.07|38.86|38.72|38.51|287
1734787200000|2024-12-21 13:20:00|38.73|38.52|38.52|38.31|38.78|38.57|38.36|38.15|277
1734787500000|2024-12-21 13:25:00|38.53|38.32|38.25|38.04|38.56|38.35|38.17|37.96|317
1734787800000|2024-12-21 13:30:00|38.24|38.03|38.43|38.22|38.44|38.23|37.92|37.71|362
1734788100000|2024-12-21 13:35:00|38.44|38.23|38.57|38.36|38.75|38.54|38.37|38.16|289
1734788400000|2024-12-21 13:40:00|38.58|38.37|38.76|38.55|38.92|38.71|38.52|38.31|340
1734788700000|2024-12-21 13:45:00|38.77|38.56|38.97|38.76|39.07|38.86|38.75|38.54|276
1734789000000|2024-12-21 13:50:00|38.98|38.77|38.61|38.4|38.98|38.77|38.59|38.38|306
1734789300000|2024-12-21 13:55:00|38.6|38.39|38.79|38.58|38.92|38.71|38.57|38.36|264
1734789600000|2024-12-21 14:00:00|38.78|38.57|39.12|38.91|39.17|38.96|38.76|38.55|273
1734789900000|2024-12-21 14:05:00|39.13|38.92|39.01|38.8|39.13|38.92|38.85|38.64|309
1734790200000|2024-12-21 14:10:00|39.02|38.81|39|38.79|39.11|38.9|38.94|38.73|223
1734790500000|2024-12-21 14:15:00|39.01|38.8|39.06|38.85|39.1|38.89|38.88|38.67|268
1734790800000|2024-12-21 14:20:00|39.07|38.86|38.7|38.49|39.08|38.87|38.69|38.48|242
1734791100000|2024-12-21 14:25:00|38.69|38.48|38.83|38.62|38.85|38.64|38.6|38.39|226
1734791400000|2024-12-21 14:30:00|38.82|38.61|38.95|38.74|39.03|38.82|38.8|38.59|246
1734791700000|2024-12-21 14:35:00|38.96|38.75|38.67|38.46|38.98|38.77|38.64|38.43|222
1734792000000|2024-12-21 14:40:00|38.66|38.45|38.46|38.25|38.7|38.49|38.42|38.21|209
1734792300000|2024-12-21 14:45:00|38.47|38.26|38.75|38.54|38.85|38.64|38.45|38.24|307
1734792600000|2024-12-21 14:50:00|38.74|38.53|38.51|38.3|38.74|38.53|38.42|38.21|288
1734792900000|2024-12-21 14:55:00|38.5|38.29|38.35|38.14|38.51|38.3|38.3|38.09|242
1734793200000|2024-12-21 15:00:00|38.36|38.15|38.58|38.37|38.59|38.38|38.36|38.15|282
1734793500000|2024-12-21 15:05:00|38.57|38.36|38.62|38.41|38.77|38.56|38.49|38.28|274
1734793800000|2024-12-21 15:10:00|38.61|38.4|38.58|38.37|38.63|38.42|38.41|38.2|237
1734794100000|2024-12-21 15:15:00|38.57|38.36|38.69|38.48|38.8|38.59|38.57|38.36|236
1734794400000|2024-12-21 15:20:00|38.7|38.49|38.8|38.59|38.9|38.69|38.64|38.43|163
1734794700000|2024-12-21 15:25:00|38.79|38.58|38.78|38.57|38.9|38.69|38.75|38.54|181
1734795000000|2024-12-21 15:30:00|38.77|38.56|38.82|38.61|38.92|38.71|38.72|38.51|216
1734795300000|2024-12-21 15:35:00|38.81|38.6|38.78|38.57|38.87|38.66|38.69|38.48|212
1734795600000|2024-12-21 15:40:00|38.77|38.56|38.66|38.45|38.81|38.6|38.58|38.37|192
1734795900000|2024-12-21 15:45:00|38.67|38.46|38.9|38.69|38.91|38.7|38.65|38.44|224
1734796200000|2024-12-21 15:50:00|38.91|38.7|38.76|38.55|38.99|38.78|38.72|38.51|203
1734796500000|2024-12-21 15:55:00|38.75|38.54|38.71|38.5|38.78|38.57|38.64|38.43|166
1734796800000|2024-12-21 16:00:00|38.72|38.51|38.32|38.11|38.76|38.55|38.31|38.1|231
1734797100000|2024-12-21 16:05:00|38.33|38.12|38.12|37.91|38.45|38.24|38.12|37.91|319
1734797400000|2024-12-21 16:10:00|38.13|37.92|38.58|38.37|38.59|38.38|38.07|37.86|285
1734797700000|2024-12-21 16:15:00|38.57|38.36|38.57|38.36|38.74|38.53|38.41|38.2|280
1734798000000|2024-12-21 16:20:00|38.58|38.37|38.67|38.46|38.83|38.62|38.52|38.31|290
1734798300000|2024-12-21 16:25:00|38.66|38.45|38.63|38.42|38.7|38.49|38.57|38.36|248
1734798600000|2024-12-21 16:30:00|38.64|38.43|38.33|38.12|38.73|38.52|38.31|38.1|273
1734798900000|2024-12-21 16:35:00|38.32|38.11|38.3|38.09|38.46|38.25|38.1|37.89|292
1734799200000|2024-12-21 16:40:00|38.29|38.08|38.01|37.8|38.3|38.09|37.99|37.78|238
1734799500000|2024-12-21 16:45:00|38|37.79|38.09|37.88|38.17|37.96|37.94|37.73|264
1734799800000|2024-12-21 16:50:00|38.08|37.87|38.06|37.85|38.3|38.09|37.99|37.78|302
1734800100000|2024-12-21 16:55:00|38.07|37.86|38.1|37.89|38.23|38.02|38.03|37.82|301
1734800400000|2024-12-21 17:00:00|38.09|37.88|38.26|38.05|38.27|38.06|37.96|37.75|318
1734800700000|2024-12-21 17:05:00|38.27|38.06|37.88|37.67|38.37|38.16|37.79|37.58|351
1734801000000|2024-12-21 17:10:00|37.87|37.66|37.97|37.76|38|37.79|37.76|37.55|265
1734801300000|2024-12-21 17:15:00|37.98|37.77|38.03|37.82|38.22|38.01|37.92|37.71|320
1734801600000|2024-12-21 17:20:00|38.04|37.83|37.94|37.73|38.12|37.91|37.79|37.58|318
1734801900000|2024-12-21 17:25:00|37.93|37.72|38.15|37.94|38.2|37.99|37.91|37.7|271
1734802200000|2024-12-21 17:30:00|38.14|37.93|37.91|37.7|38.27|38.06|37.89|37.68|272
1734802500000|2024-12-21 17:35:00|37.92|37.71|38.22|38.01|38.22|38.01|37.85|37.64|239
1734802800000|2024-12-21 17:40:00|38.23|38.02|38.05|37.84|38.28|38.07|38.04|37.83|196
1734803100000|2024-12-21 17:45:00|38.06|37.85|38.26|38.05|38.37|38.16|38.05|37.84|269
1734803400000|2024-12-21 17:50:00|38.25|38.04|38.42|38.21|38.49|38.28|38.25|38.04|255
1734803700000|2024-12-21 17:55:00|38.41|38.2|38.39|38.18|38.55|38.34|38.38|38.17|171
1734804000000|2024-12-21 18:00:00|38.4|38.19|38.43|38.22|38.58|38.37|38.36|38.15|254
1734804300000|2024-12-21 18:05:00|38.45|38.24|38.38|38.17|38.55|38.34|38.33|38.12|243
1734804600000|2024-12-21 18:10:00|38.37|38.16|38.05|37.84|38.37|38.16|38.04|37.83|193
1734804900000|2024-12-21 18:15:00|38.06|37.85|38.26|38.05|38.34|38.13|38|37.79|224
1734805200000|2024-12-21 18:20:00|38.27|38.06|38.28|38.07|38.39|38.18|38.17|37.96|235
1734805500000|2024-12-21 18:25:00|38.29|38.08|38.1|37.89|38.32|38.11|38.07|37.86|209
1734805800000|2024-12-21 18:30:00|38.11|37.9|38.04|37.83|38.21|38|37.93|37.72|251
1734806100000|2024-12-21 18:35:00|38.03|37.82|37.86|37.65|38.15|37.94|37.85|37.64|236
1734806400000|2024-12-21 18:40:00|37.87|37.66|38.05|37.84|38.12|37.91|37.86|37.65|175
1734806700000|2024-12-21 18:45:00|38.04|37.83|37.73|37.52|38.05|37.84|37.72|37.51|212
1734807000000|2024-12-21 18:50:00|37.74|37.53|37.66|37.45|37.75|37.54|37.65|37.44|161
1734807300000|2024-12-21 18:55:00|37.65|37.44|37.8|37.59|37.84|37.63|37.64|37.43|201
1734807600000|2024-12-21 19:00:00|37.81|37.6|37.68|37.47|37.83|37.62|37.56|37.35|219
1734807900000|2024-12-21 19:05:00|37.69|37.48|37.41|37.2|37.69|37.48|37.4|37.19|242
1734808200000|2024-12-21 19:10:00|37.4|37.19|37.57|37.36|37.66|37.45|37.36|37.15|249
1734808500000|2024-12-21 19:15:00|37.56|37.35|37.45|37.24|37.63|37.42|37.35|37.14|267
1734808800000|2024-12-21 19:20:00|37.46|37.25|37.56|37.35|37.56|37.35|37.22|37.01|270
1734809100000|2024-12-21 19:25:00|37.55|37.34|37.45|37.24|37.7|37.49|37.37|37.16|232
1734809400000|2024-12-21 19:30:00|37.44|37.23|37.22|37.01|37.52|37.31|37.22|37.01|273
1734809700000|2024-12-21 19:35:00|37.21|37|37.23|37.02|37.32|37.11|37.15|36.94|278
1734810000000|2024-12-21 19:40:00|37.22|37.01|37.55|37.34|37.71|37.5|37.22|37.01|309
1734810300000|2024-12-21 19:45:00|37.56|37.35|37.35|37.14|37.62|37.41|37.26|37.05|298
1734810600000|2024-12-21 19:50:00|37.36|37.15|37.55|37.34|37.55|37.34|37.33|37.12|279
1734810900000|2024-12-21 19:55:00|37.54|37.33|37.84|37.63|37.84|37.63|37.49|37.28|196
1734811200000|2024-12-21 20:00:00|37.83|37.62|37.61|37.4|38|37.79|37.59|37.38|282
1734811500000|2024-12-21 20:05:00|37.62|37.41|37.95|37.74|37.95|37.74|37.62|37.41|275
1734811800000|2024-12-21 20:10:00|37.96|37.75|38.07|37.86|38.17|37.96|37.89|37.68|276
1734812100000|2024-12-21 20:15:00|38.08|37.87|38.08|37.87|38.21|38|37.87|37.66|318
1734812400000|2024-12-21 20:20:00|38.09|37.88|38.1|37.89|38.25|38.04|38.06|37.85|288
1734812700000|2024-12-21 20:25:00|38.09|37.88|38.23|38.02|38.23|38.02|38.03|37.82|193
1734813000000|2024-12-21 20:30:00|38.22|38.01|38.12|37.91|38.23|38.02|38.04|37.83|236
1734813300000|2024-12-21 20:35:00|38.13|37.92|38.21|38|38.26|38.05|38.02|37.81|229
1734813600000|2024-12-21 20:40:00|38.2|37.99|38.06|37.85|38.2|37.99|38.03|37.82|191
1734813900000|2024-12-21 20:45:00|38.07|37.86|38.01|37.8|38.12|37.91|37.88|37.67|237
1734814200000|2024-12-21 20:50:00|38.02|37.81|37.85|37.64|38.06|37.85|37.83|37.62|178
1734814500000|2024-12-21 20:55:00|37.84|37.63|37.86|37.65|37.87|37.66|37.76|37.55|177
1734814800000|2024-12-21 21:00:00|37.87|37.66|37.98|37.77|38.01|37.8|37.83|37.62|220
1734815100000|2024-12-21 21:05:00|37.99|37.78|37.79|37.58|38.02|37.81|37.79|37.58|185
1734815400000|2024-12-21 21:10:00|37.78|37.57|37.77|37.56|37.85|37.64|37.71|37.5|159
1734815700000|2024-12-21 21:15:00|37.76|37.55|37.46|37.25|37.81|37.6|37.46|37.25|193
1734816000000|2024-12-21 21:20:00|37.47|37.26|37.75|37.54|37.78|37.57|37.45|37.24|160
1734816300000|2024-12-21 21:25:00|37.76|37.55|37.69|37.48|37.78|37.57|37.64|37.43|167
1734816600000|2024-12-21 21:30:00|37.68|37.47|37.73|37.52|37.75|37.54|37.52|37.31|200
1734816900000|2024-12-21 21:35:00|37.72|37.51|37.31|37.1|37.74|37.53|37.31|37.1|202
1734817200000|2024-12-21 21:40:00|37.32|37.11|37.54|37.33|37.59|37.38|37.32|37.11|223
1734817500000|2024-12-21 21:45:00|37.53|37.32|37.54|37.33|37.64|37.43|37.45|37.24|214
1734817800000|2024-12-21 21:50:00|37.53|37.32|37.45|37.24|37.63|37.42|37.33|37.12|236
1734818100000|2024-12-21 21:55:00|37.46|37.25|37.56|37.35|37.69|37.48|37.45|37.24|198
1734818400000|2024-12-21 22:00:00|37.55|37.34|37.34|37.13|37.57|37.36|37.33|37.12|223
1734818700000|2024-12-21 22:05:00|37.35|37.14|37.31|37.1|37.49|37.28|37.25|37.04|193
1734819000000|2024-12-21 22:10:00|37.3|37.09|37.23|37.02|37.33|37.12|37.16|36.95|198
1734819300000|2024-12-21 22:15:00|37.24|37.03|37.4|37.19|37.48|37.27|37.2|36.99|241
1734819600000|2024-12-21 22:20:00|37.41|37.2|37.5|37.29|37.55|37.34|37.4|37.19|122
1734819900000|2024-12-21 22:25:00|37.49|37.28|37.71|37.5|37.71|37.5|37.49|37.28|110
1734820200000|2024-12-21 22:30:00|37.7|37.49|37.52|37.31|37.7|37.49|37.44|37.23|125
1734820500000|2024-12-21 22:35:00|37.51|37.3|37.59|37.38|37.62|37.41|37.5|37.29|85
1734820800000|2024-12-21 22:40:00|37.58|37.37|37.69|37.48|37.69|37.48|37.54|37.33|67
1734821100000|2024-12-21 22:45:00|37.68|37.47|37.64|37.43|37.72|37.51|37.63|37.42|59
1734821400000|2024-12-21 22:50:00|37.63|37.42|37.47|37.26|37.63|37.42|37.43|37.22|55
1734821700000|2024-12-21 22:55:00|37.46|37.25|37.48|37.27|37.51|37.3|37.35|37.14|85
1734822000000|2024-12-21 23:00:00|37.47|37.26|37.23|37.02|37.48|37.27|37.23|37.02|154
1734822300000|2024-12-21 23:05:00|37.24|37.03|37.11|36.9|37.26|37.05|37.04|36.83|183
1734822600000|2024-12-21 23:10:00|37.1|36.89|37.34|37.13|37.37|37.16|37.09|36.88|201
1734822900000|2024-12-21 23:15:00|37.33|37.12|37.43|37.22|37.47|37.26|37.2|36.99|247
1734823200000|2024-12-21 23:20:00|37.42|37.21|37.5|37.29|37.54|37.33|37.38|37.17|177
1734823500000|2024-12-21 23:25:00|37.51|37.3|37.53|37.32|37.57|37.36|37.45|37.24|161
1734823800000|2024-12-21 23:30:00|37.54|37.33|37.32|37.11|37.54|37.33|37.22|37.01|225
1734824100000|2024-12-21 23:35:00|37.31|37.1|37.45|37.24|37.47|37.26|37.31|37.1|209
1734824400000|2024-12-21 23:40:00|37.46|37.25|37.28|37.07|37.46|37.25|37.22|37.01|179
1734824700000|2024-12-21 23:45:00|37.27|37.06|37.45|37.24|37.51|37.3|37.22|37.01|224
1734825000000|2024-12-21 23:50:00|37.44|37.23|37.52|37.31|37.56|37.35|37.36|37.15|185
1734825300000|2024-12-21 23:55:00|37.51|37.3|37.52|37.31|37.57|37.36|37.46|37.25|178
1734825600000|2024-12-22 00:00:00|37.53|37.32|37.24|37.03|37.55|37.34|37.13|36.92|219
1734825900000|2024-12-22 00:05:00|37.25|37.04|37.46|37.25|37.54|37.33|37.24|37.03|267
1734826200000|2024-12-22 00:10:00|37.47|37.26|37.29|37.08|37.56|37.35|37.29|37.08|237
1734826500000|2024-12-22 00:15:00|37.28|37.07|37.32|37.11|37.35|37.14|37.21|37|263
1734826800000|2024-12-22 00:20:00|37.31|37.1|37.49|37.28|37.49|37.28|37.19|36.98|279
1734827100000|2024-12-22 00:25:00|37.48|37.27|37.51|37.3|37.55|37.34|37.39|37.18|202
1734827400000|2024-12-22 00:30:00|37.5|37.29|37.51|37.3|37.59|37.38|37.34|37.13|263
1734827700000|2024-12-22 00:35:00|37.52|37.31|37.71|37.5|37.85|37.64|37.52|37.31|259
1734828000000|2024-12-22 00:40:00|37.7|37.49|37.82|37.61|37.91|37.7|37.62|37.41|215
1734828300000|2024-12-22 00:45:00|37.81|37.6|37.65|37.44|37.93|37.72|37.63|37.42|228
1734828600000|2024-12-22 00:50:00|37.64|37.43|37.71|37.5|37.79|37.58|37.61|37.4|190
1734828900000|2024-12-22 00:55:00|37.72|37.51|37.66|37.45|37.72|37.51|37.58|37.37|151
1734829200000|2024-12-22 01:00:00|37.65|37.44|37.74|37.53|37.8|37.59|37.5|37.29|242
1734829500000|2024-12-22 01:05:00|37.73|37.52|37.89|37.68|37.94|37.73|37.72|37.51|291
1734829800000|2024-12-22 01:10:00|37.9|37.69|37.9|37.69|37.92|37.71|37.83|37.62|223
1734830100000|2024-12-22 01:15:00|37.89|37.68|37.7|37.49|37.9|37.69|37.64|37.43|197
1734830400000|2024-12-22 01:20:00|37.69|37.48|37.65|37.44|37.88|37.67|37.65|37.44|236
1734830700000|2024-12-22 01:25:00|37.64|37.43|37.54|37.33|37.71|37.5|37.54|37.33|191
1734831000000|2024-12-22 01:30:00|37.55|37.34|37.28|37.07|37.55|37.34|37.28|37.07|238
1734831300000|2024-12-22 01:35:00|37.29|37.08|37.24|37.03|37.41|37.2|37.2|36.99|263
1734831600000|2024-12-22 01:40:00|37.25|37.04|37.15|36.94|37.28|37.07|37.08|36.87|235
1734831900000|2024-12-22 01:45:00|37.16|36.95|37.26|37.05|37.3|37.09|37.08|36.87|240
1734832200000|2024-12-22 01:50:00|37.25|37.04|37.39|37.18|37.47|37.26|37.24|37.03|212
1734832500000|2024-12-22 01:55:00|37.4|37.19|37.52|37.31|37.56|37.35|37.39|37.18|216
1734832800000|2024-12-22 02:00:00|37.51|37.3|37.51|37.3|37.66|37.45|37.49|37.28|252
1734833100000|2024-12-22 02:05:00|37.52|37.31|37.62|37.41|37.66|37.45|37.41|37.2|237
1734833400000|2024-12-22 02:10:00|37.63|37.42|37.62|37.41|37.67|37.46|37.53|37.32|168
1734833700000|2024-12-22 02:15:00|37.63|37.42|37.58|37.37|37.69|37.48|37.55|37.34|186
1734834000000|2024-12-22 02:20:00|37.57|37.36|37.46|37.25|37.58|37.37|37.38|37.17|160
1734834300000|2024-12-22 02:25:00|37.45|37.24|37.61|37.4|37.64|37.43|37.45|37.24|175
1734834600000|2024-12-22 02:30:00|37.6|37.39|37.42|37.21|37.65|37.44|37.37|37.16|187
1734834900000|2024-12-22 02:35:00|37.41|37.2|37.25|37.04|37.48|37.27|37.17|36.96|171
1734835200000|2024-12-22 02:40:00|37.24|37.03|37.29|37.08|37.4|37.19|37.23|37.02|195
1734835500000|2024-12-22 02:45:00|37.28|37.07|37.33|37.12|37.38|37.17|37.23|37.02|372
1734835800000|2024-12-22 02:50:00|37.32|37.11|37.44|37.23|37.49|37.28|37.26|37.05|343
1734836100000|2024-12-22 02:55:00|37.45|37.24|37.46|37.25|37.47|37.26|37.27|37.06|276
1734836400000|2024-12-22 03:00:00|37.49|37.28|37.3|37.09|37.52|37.31|37.3|37.09|236
1734836700000|2024-12-22 03:05:00|37.31|37.1|37.11|36.9|37.31|37.1|37.1|36.89|251
1734837000000|2024-12-22 03:10:00|37.1|36.89|37.23|37.02|37.26|37.05|37.07|36.86|218
1734837300000|2024-12-22 03:15:00|37.24|37.03|37.53|37.32|37.61|37.4|37.16|36.95|259
1734837600000|2024-12-22 03:20:00|37.52|37.31|37.72|37.51|37.82|37.61|37.52|37.31|297
1734837900000|2024-12-22 03:25:00|37.71|37.5|37.68|37.47|37.82|37.61|37.65|37.44|248
1734838200000|2024-12-22 03:30:00|37.69|37.48|37.73|37.52|37.79|37.58|37.59|37.38|258
1734838500000|2024-12-22 03:35:00|37.72|37.51|37.71|37.5|37.82|37.61|37.7|37.49|217
1734838800000|2024-12-22 03:40:00|37.72|37.51|37.58|37.37|37.72|37.51|37.56|37.35|191
1734839100000|2024-12-22 03:45:00|37.57|37.36|37.42|37.21|37.63|37.42|37.4|37.19|173
1734839400000|2024-12-22 03:50:00|37.41|37.2|37.56|37.35|37.62|37.41|37.37|37.16|204
1734839700000|2024-12-22 03:55:00|37.57|37.36|37.64|37.43|37.65|37.44|37.54|37.33|162
1734840000000|2024-12-22 04:00:00|37.63|37.42|37.58|37.37|37.72|37.51|37.52|37.31|196
1734840300000|2024-12-22 04:05:00|37.57|37.36|37.71|37.5|37.71|37.5|37.49|37.28|165
1734840600000|2024-12-22 04:10:00|37.72|37.51|37.56|37.35|37.72|37.51|37.55|37.34|171
1734840900000|2024-12-22 04:15:00|37.53|37.32|37.53|37.32|37.61|37.4|37.4|37.19|301
1734841200000|2024-12-22 04:20:00|37.52|37.31|37.38|37.17|37.57|37.36|37.38|37.17|226
1734841500000|2024-12-22 04:25:00|37.39|37.18|37.53|37.32|37.53|37.32|37.38|37.17|199
1734841800000|2024-12-22 04:30:00|37.55|37.34|37.33|37.12|37.57|37.36|37.33|37.12|168
1734842100000|2024-12-22 04:35:00|37.34|37.13|37.27|37.06|37.41|37.2|37.23|37.02|161
1734842400000|2024-12-22 04:40:00|37.26|37.05|37.19|36.98|37.37|37.16|37.18|36.97|202
1734842700000|2024-12-22 04:45:00|37.2|36.99|37.09|36.88|37.31|37.1|37.09|36.88|206
1734843000000|2024-12-22 04:50:00|37.08|36.87|36.94|36.73|37.1|36.89|36.92|36.71|189
1734843300000|2024-12-22 04:55:00|36.95|36.74|36.78|36.57|36.99|36.78|36.78|36.57|203
1734843600000|2024-12-22 05:00:00|36.79|36.58|36.68|36.47|36.84|36.63|36.68|36.47|273
1734843900000|2024-12-22 05:05:00|36.67|36.46|36.38|36.17|36.67|36.46|36.36|36.15|243
1734844200000|2024-12-22 05:10:00|36.39|36.18|36.42|36.21|36.45|36.24|36.26|36.05|332
1734844500000|2024-12-22 05:15:00|36.41|36.2|36.72|36.51|36.74|36.53|36.38|36.17|371
1734844800000|2024-12-22 05:20:00|36.71|36.5|36.64|36.43|36.73|36.52|36.39|36.18|309
1734845100000|2024-12-22 05:25:00|36.63|36.42|36.69|36.48|36.77|36.56|36.61|36.4|244
1734845400000|2024-12-22 05:30:00|36.7|36.49|36.98|36.77|37|36.79|36.64|36.43|313
1734845700000|2024-12-22 05:35:00|36.96|36.75|37.2|36.99|37.21|37|36.96|36.75|245
1734846000000|2024-12-22 05:40:00|37.21|37|36.96|36.75|37.21|37|36.93|36.72|216
1734846300000|2024-12-22 05:45:00|36.97|36.76|37.03|36.82|37.09|36.88|36.95|36.74|208
1734846600000|2024-12-22 05:50:00|37.04|36.83|37.31|37.1|37.32|37.11|37.04|36.83|226
1734846900000|2024-12-22 05:55:00|37.3|37.09|37.16|36.95|37.3|37.09|37.15|36.94|178
1734847200000|2024-12-22 06:00:00|37.17|36.96|37.17|36.96|37.19|36.98|37.03|36.82|197
1734847500000|2024-12-22 06:05:00|37.18|36.97|37.41|37.2|37.42|37.21|37.17|36.96|207
1734847800000|2024-12-22 06:10:00|37.4|37.19|37.5|37.29|37.53|37.32|37.39|37.18|166
1734848100000|2024-12-22 06:15:00|37.49|37.28|37.48|37.27|37.52|37.31|37.38|37.17|190
1734848400000|2024-12-22 06:20:00|37.47|37.26|37.64|37.43|37.64|37.43|37.41|37.2|247
1734848700000|2024-12-22 06:25:00|37.65|37.44|37.52|37.31|37.74|37.53|37.47|37.26|201
1734849000000|2024-12-22 06:30:00|37.51|37.3|37.52|37.31|37.55|37.34|37.42|37.21|151
1734849300000|2024-12-22 06:35:00|37.51|37.3|37.56|37.35|37.63|37.42|37.48|37.27|155
1734849600000|2024-12-22 06:40:00|37.57|37.36|37.58|37.37|37.61|37.4|37.48|37.27|163
1734849900000|2024-12-22 06:45:00|37.59|37.38|37.63|37.42|37.71|37.5|37.59|37.38|174
1734850200000|2024-12-22 06:50:00|37.64|37.43|37.67|37.46|37.69|37.48|37.58|37.37|136
1734850500000|2024-12-22 06:55:00|37.68|37.47|37.65|37.44|37.72|37.51|37.63|37.42|149
1734850800000|2024-12-22 07:00:00|37.64|37.43|37.67|37.46|37.75|37.54|37.61|37.4|193
1734851100000|2024-12-22 07:05:00|37.68|37.47|37.68|37.47|37.7|37.49|37.58|37.37|161
1734851400000|2024-12-22 07:10:00|37.69|37.48|37.74|37.53|37.83|37.62|37.69|37.48|188
1734851700000|2024-12-22 07:15:00|37.75|37.54|37.61|37.4|37.78|37.57|37.59|37.38|170
1734852000000|2024-12-22 07:20:00|37.6|37.39|37.59|37.38|37.63|37.42|37.55|37.34|141
1734852300000|2024-12-22 07:25:00|37.58|37.37|37.65|37.44|37.67|37.46|37.56|37.35|115
1734852600000|2024-12-22 07:30:00|37.66|37.45|37.61|37.4|37.72|37.51|37.56|37.35|168
1734852900000|2024-12-22 07:35:00|37.62|37.41|37.51|37.3|37.65|37.44|37.49|37.28|159
1734853200000|2024-12-22 07:40:00|37.52|37.31|37.59|37.38|37.67|37.46|37.46|37.25|173
1734853500000|2024-12-22 07:45:00|37.58|37.37|37.67|37.46|37.75|37.54|37.58|37.37|162
1734853800000|2024-12-22 07:50:00|37.68|37.47|37.68|37.47|37.7|37.49|37.58|37.37|129
1734854100000|2024-12-22 07:55:00|37.69|37.48|37.71|37.5|37.76|37.55|37.66|37.45|170
1734854400000|2024-12-22 08:00:00|37.7|37.49|38.03|37.82|38.06|37.85|37.69|37.48|238
1734854700000|2024-12-22 08:05:00|38.02|37.81|38.18|37.97|38.24|38.03|38.02|37.81|297
1734855000000|2024-12-22 08:10:00|38.17|37.96|37.99|37.78|38.19|37.98|37.96|37.75|226
1734855300000|2024-12-22 08:15:00|38|37.79|38.14|37.93|38.19|37.98|37.87|37.66|236
1734855600000|2024-12-22 08:20:00|38.13|37.92|38.11|37.9|38.25|38.04|38.08|37.87|265
1734855900000|2024-12-22 08:25:00|38.12|37.91|38.12|37.91|38.17|37.96|38.04|37.83|194
1734856200000|2024-12-22 08:30:00|38.11|37.9|38.23|38.02|38.28|38.07|38.05|37.84|213
1734856500000|2024-12-22 08:35:00|38.22|38.01|38.09|37.88|38.22|38.01|38.08|37.87|217
1734856800000|2024-12-22 08:40:00|38.08|37.87|38.12|37.91|38.13|37.92|38|37.79|161
1734857100000|2024-12-22 08:45:00|38.13|37.92|38.15|37.94|38.19|37.98|38.08|37.87|212
1734857400000|2024-12-22 08:50:00|38.16|37.95|38.13|37.92|38.2|37.99|38.12|37.91|193
1734857700000|2024-12-22 08:55:00|38.14|37.93|38.12|37.91|38.16|37.95|38.07|37.86|159
1734858000000|2024-12-22 09:00:00|38.11|37.9|38.02|37.81|38.2|37.99|37.98|37.77|207
1734858300000|2024-12-22 09:05:00|38.03|37.82|37.96|37.75|38.07|37.86|37.94|37.73|140
1734858600000|2024-12-22 09:10:00|37.95|37.74|37.98|37.77|38.06|37.85|37.92|37.71|121
1734858900000|2024-12-22 09:15:00|37.97|37.76|38.04|37.83|38.07|37.86|37.97|37.76|146
1734859200000|2024-12-22 09:20:00|38.03|37.82|38.08|37.87|38.09|37.88|37.98|37.77|150
1734859500000|2024-12-22 09:25:00|38.07|37.86|38.08|37.87|38.21|38|38.06|37.85|193
1734859800000|2024-12-22 09:30:00|38.07|37.86|38.15|37.94|38.17|37.96|38.03|37.82|175
1734860100000|2024-12-22 09:35:00|38.16|37.95|38.43|38.22|38.48|38.27|38.15|37.94|255
1734860400000|2024-12-22 09:40:00|38.44|38.23|38.52|38.31|38.54|38.33|38.39|38.18|211
1734860700000|2024-12-22 09:45:00|38.51|38.3|38.5|38.29|38.65|38.44|38.45|38.24|246
1734861000000|2024-12-22 09:50:00|38.51|38.3|38.4|38.19|38.54|38.33|38.37|38.16|169
1734861300000|2024-12-22 09:55:00|38.41|38.2|38.2|37.99|38.43|38.22|38.19|37.98|167
1734861600000|2024-12-22 10:00:00|38.19|37.98|38.15|37.94|38.32|38.11|38.14|37.93|159
1734861900000|2024-12-22 10:05:00|38.14|37.93|38.34|38.13|38.39|38.18|38.11|37.9|219
1734862200000|2024-12-22 10:10:00|38.35|38.14|38.29|38.08|38.4|38.19|38.27|38.06|148
1734862500000|2024-12-22 10:15:00|38.3|38.09|38.32|38.11|38.38|38.17|38.27|38.06|201
1734862800000|2024-12-22 10:20:00|38.33|38.12|38.37|38.16|38.39|38.18|38.29|38.08|180
1734863100000|2024-12-22 10:25:00|38.38|38.17|38.3|38.09|38.38|38.17|38.23|38.02|95
1734863400000|2024-12-22 10:30:00|38.31|38.1|38.38|38.17|38.4|38.19|38.24|38.03|163
1734863700000|2024-12-22 10:35:00|38.39|38.18|38.34|38.13|38.41|38.2|38.28|38.07|161
1734864000000|2024-12-22 10:40:00|38.35|38.14|38.28|38.07|38.35|38.14|38.24|38.03|138
1734864300000|2024-12-22 10:45:00|38.27|38.06|38.16|37.95|38.34|38.13|38.15|37.94|126
1734864600000|2024-12-22 10:50:00|38.17|37.96|38.18|37.97|38.25|38.04|38.16|37.95|118
1734864900000|2024-12-22 10:55:00|38.19|37.98|38.15|37.94|38.22|38.01|38.13|37.92|97
1734865200000|2024-12-22 11:00:00|38.14|37.93|38.21|38|38.25|38.04|38.05|37.84|144
1734865500000|2024-12-22 11:05:00|38.2|37.99|38.19|37.98|38.25|38.04|38.1|37.89|136
1734865800000|2024-12-22 11:10:00|38.2|37.99|38.22|38.01|38.23|38.02|38.14|37.93|121
1734866100000|2024-12-22 11:15:00|38.21|38|38.04|37.83|38.21|38|38|37.79|102
1734866400000|2024-12-22 11:20:00|38.05|37.84|38.2|37.99|38.2|37.99|38.05|37.84|110
1734866700000|2024-12-22 11:25:00|38.19|37.98|38.22|38.01|38.26|38.05|38.18|37.97|114
1734867000000|2024-12-22 11:30:00|38.21|38|38.16|37.95|38.22|38.01|38.1|37.89|108
1734867300000|2024-12-22 11:35:00|38.17|37.96|38.22|38.01|38.23|38.02|38.1|37.89|102
1734867600000|2024-12-22 11:40:00|38.23|38.02|38.19|37.98|38.23|38.02|38.13|37.92|71
1734867900000|2024-12-22 11:45:00|38.18|37.97|38.14|37.93|38.19|37.98|38.11|37.9|119
1734868200000|2024-12-22 11:50:00|38.13|37.92|38.14|37.93|38.2|37.99|38.13|37.92|135
1734868500000|2024-12-22 11:55:00|38.15|37.94|38.15|37.94|38.19|37.98|38.13|37.92|86
1734868800000|2024-12-22 12:00:00|38.14|37.93|38.19|37.98|38.24|38.03|38.14|37.93|107
1734869100000|2024-12-22 12:05:00|38.2|37.99|38.06|37.85|38.23|38.02|38.05|37.84|135
1734869400000|2024-12-22 12:10:00|38.05|37.84|38.01|37.8|38.05|37.84|37.94|37.73|111
1734869700000|2024-12-22 12:15:00|38.02|37.81|38.08|37.87|38.15|37.94|38.01|37.8|108
1734870000000|2024-12-22 12:20:00|38.09|37.88|38.22|38.01|38.23|38.02|38.09|37.88|117
1734870300000|2024-12-22 12:25:00|38.23|38.02|38.19|37.98|38.26|38.05|38.18|37.97|112
1734870600000|2024-12-22 12:30:00|38.2|37.99|38.41|38.2|38.46|38.25|38.19|37.98|160
1734870900000|2024-12-22 12:35:00|38.42|38.21|38.37|38.16|38.44|38.23|38.36|38.15|140
1734871200000|2024-12-22 12:40:00|38.36|38.15|38.31|38.1|38.38|38.17|38.27|38.06|163
1734871500000|2024-12-22 12:45:00|38.3|38.09|38.26|38.05|38.33|38.12|38.24|38.03|168
1734871800000|2024-12-22 12:50:00|38.27|38.06|38.13|37.92|38.27|38.06|38.13|37.92|113
1734872100000|2024-12-22 12:55:00|38.12|37.91|38.06|37.85|38.16|37.95|38.06|37.85|81
1734872400000|2024-12-22 13:00:00|38.07|37.86|38.02|37.81|38.16|37.95|37.98|37.77|154
1734872700000|2024-12-22 13:05:00|38.03|37.82|37.96|37.75|38.03|37.82|37.86|37.65|182
1734873000000|2024-12-22 13:10:00|37.97|37.76|38.16|37.95|38.18|37.97|37.95|37.74|169
1734873300000|2024-12-22 13:15:00|38.15|37.94|38.1|37.89|38.26|38.05|38.07|37.86|186
1734873600000|2024-12-22 13:20:00|38.11|37.9|38.25|38.04|38.26|38.05|38.07|37.86|189
1734873900000|2024-12-22 13:25:00|38.26|38.05|38.28|38.07|38.33|38.12|38.22|38.01|159
1734874200000|2024-12-22 13:30:00|38.29|38.08|38.27|38.06|38.33|38.12|38.2|37.99|188
1734874500000|2024-12-22 13:35:00|38.26|38.05|38.19|37.98|38.29|38.08|38.19|37.98|150
1734874800000|2024-12-22 13:40:00|38.2|37.99|38.22|38.01|38.27|38.06|38.17|37.96|135
1734875100000|2024-12-22 13:45:00|38.21|38|38.03|37.82|38.21|38|37.99|37.78|154
1734875400000|2024-12-22 13:50:00|38.04|37.83|38|37.79|38.04|37.83|37.87|37.66|155
1734875700000|2024-12-22 13:55:00|38.01|37.8|38.01|37.8|38.08|37.87|37.96|37.75|135
1734876000000|2024-12-22 14:00:00|38.02|37.81|37.94|37.73|38.12|37.91|37.94|37.73|143
1734876300000|2024-12-22 14:05:00|37.95|37.74|37.67|37.46|37.97|37.76|37.63|37.42|151
1734876600000|2024-12-22 14:10:00|37.68|37.47|37.7|37.49|37.75|37.54|37.59|37.38|203
1734876900000|2024-12-22 14:15:00|37.71|37.5|37.56|37.35|37.71|37.5|37.52|37.31|216
1734877200000|2024-12-22 14:20:00|37.55|37.34|37.3|37.09|37.56|37.35|37.25|37.04|243
1734877500000|2024-12-22 14:25:00|37.31|37.1|37.07|36.86|37.31|37.1|37.04|36.83|202
1734877800000|2024-12-22 14:30:00|37.06|36.85|36.9|36.69|37.24|37.03|36.9|36.69|342
1734878100000|2024-12-22 14:35:00|36.91|36.7|36.94|36.73|37.04|36.83|36.79|36.58|321
1734878400000|2024-12-22 14:40:00|36.93|36.72|36.99|36.78|37.06|36.85|36.87|36.66|341
1734878700000|2024-12-22 14:45:00|37|36.79|37.13|36.92|37.25|37.04|36.93|36.72|339
1734879000000|2024-12-22 14:50:00|37.12|36.91|36.81|36.6|37.12|36.91|36.79|36.58|269
1734879300000|2024-12-22 14:55:00|36.82|36.61|36.8|36.59|36.87|36.66|36.74|36.53|237
1734879600000|2024-12-22 15:00:00|36.81|36.6|37.01|36.8|37.09|36.88|36.79|36.58|244
1734879900000|2024-12-22 15:05:00|37.02|36.81|37.08|36.87|37.14|36.93|37|36.79|228
1734880200000|2024-12-22 15:10:00|37.07|36.86|37.05|36.84|37.13|36.92|37.02|36.81|198
1734880500000|2024-12-22 15:15:00|37.06|36.85|37.13|36.92|37.23|37.02|37.05|36.84|225
1734880800000|2024-12-22 15:20:00|37.14|36.93|37.3|37.09|37.35|37.14|37.14|36.93|199
1734881100000|2024-12-22 15:25:00|37.29|37.08|37.25|37.04|37.41|37.2|37.23|37.02|179
1734881400000|2024-12-22 15:30:00|37.26|37.05|37.17|36.96|37.29|37.08|37.11|36.9|224
1734881700000|2024-12-22 15:35:00|37.18|36.97|37.07|36.86|37.18|36.97|37.04|36.83|232
1734882000000|2024-12-22 15:40:00|37.06|36.85|37.15|36.94|37.2|36.99|37.04|36.83|211
1734882300000|2024-12-22 15:45:00|37.16|36.95|37|36.79|37.24|37.03|36.97|36.76|205
1734882600000|2024-12-22 15:50:00|37.01|36.8|37.03|36.82|37.06|36.85|36.95|36.74|167
1734882900000|2024-12-22 15:55:00|37.02|36.81|37.12|36.91|37.16|36.95|36.99|36.78|146
1734883200000|2024-12-22 16:00:00|37.11|36.9|36.92|36.71|37.11|36.9|36.77|36.56|224
1734883500000|2024-12-22 16:05:00|36.93|36.72|36.96|36.75|37.13|36.92|36.91|36.7|214
1734883800000|2024-12-22 16:10:00|36.95|36.74|36.98|36.77|37.09|36.88|36.92|36.71|204
1734884100000|2024-12-22 16:15:00|36.99|36.78|37.36|37.15|37.42|37.21|36.97|36.76|288
1734884400000|2024-12-22 16:20:00|37.35|37.14|37.2|36.99|37.45|37.24|37.2|36.99|264
1734884700000|2024-12-22 16:25:00|37.19|36.98|37.32|37.11|37.38|37.17|37.18|36.97|227
1734885000000|2024-12-22 16:30:00|37.31|37.1|37.43|37.22|37.55|37.34|37.28|37.07|266
1734885300000|2024-12-22 16:35:00|37.44|37.23|37.4|37.19|37.56|37.35|37.38|37.17|189
1734885600000|2024-12-22 16:40:00|37.39|37.18|37.26|37.05|37.4|37.19|37.25|37.04|220
1734885900000|2024-12-22 16:45:00|37.25|37.04|37.38|37.17|37.44|37.23|37.2|36.99|203
1734886200000|2024-12-22 16:50:00|37.37|37.16|37.48|37.27|37.51|37.3|37.36|37.15|152
1734886500000|2024-12-22 16:55:00|37.47|37.26|37.5|37.29|37.51|37.3|37.38|37.17|153
1734886800000|2024-12-22 17:00:00|37.49|37.28|37.49|37.28|37.6|37.39|37.43|37.22|198
1734887100000|2024-12-22 17:05:00|37.5|37.29|37.51|37.3|37.6|37.39|37.42|37.21|143
1734887400000|2024-12-22 17:10:00|37.5|37.29|37.53|37.32|37.62|37.41|37.47|37.26|159
1734887700000|2024-12-22 17:15:00|37.54|37.33|37.61|37.4|37.62|37.41|37.52|37.31|166
1734888000000|2024-12-22 17:20:00|37.6|37.39|37.55|37.34|37.65|37.44|37.54|37.33|174
1734888300000|2024-12-22 17:25:00|37.54|37.33|37.47|37.26|37.56|37.35|37.43|37.22|178
1734888600000|2024-12-22 17:30:00|37.46|37.25|37.64|37.43|37.73|37.52|37.43|37.22|192
1734888900000|2024-12-22 17:35:00|37.65|37.44|37.56|37.35|37.67|37.46|37.53|37.32|156
1734889200000|2024-12-22 17:40:00|37.55|37.34|37.57|37.36|37.59|37.38|37.52|37.31|175
1734889500000|2024-12-22 17:45:00|37.56|37.35|37.43|37.22|37.63|37.42|37.42|37.21|181
1734889800000|2024-12-22 17:50:00|37.44|37.23|37.32|37.11|37.44|37.23|37.31|37.1|116
1734890100000|2024-12-22 17:55:00|37.33|37.12|37.35|37.14|37.38|37.17|37.31|37.1|123
1734890400000|2024-12-22 18:00:00|37.36|37.15|37.57|37.36|37.6|37.39|37.33|37.12|139
1734890700000|2024-12-22 18:05:00|37.56|37.35|37.42|37.21|37.57|37.36|37.41|37.2|163
1734891000000|2024-12-22 18:10:00|37.43|37.22|37.18|36.97|37.44|37.23|37.15|36.94|184
1734891300000|2024-12-22 18:15:00|37.17|36.96|37.23|37.02|37.33|37.12|37.16|36.95|176
1734891600000|2024-12-22 18:20:00|37.24|37.03|37.22|37.01|37.26|37.05|37.15|36.94|174
1734891900000|2024-12-22 18:25:00|37.23|37.02|37.49|37.28|37.5|37.29|37.22|37.01|229
1734892200000|2024-12-22 18:30:00|37.48|37.27|37.63|37.42|37.75|37.54|37.44|37.23|262
1734892500000|2024-12-22 18:35:00|37.64|37.43|37.48|37.27|37.69|37.48|37.42|37.21|228
1734892800000|2024-12-22 18:40:00|37.49|37.28|37.46|37.25|37.59|37.38|37.43|37.22|214
1734893100000|2024-12-22 18:45:00|37.47|37.26|37.34|37.13|37.49|37.28|37.32|37.11|173
1734893400000|2024-12-22 18:50:00|37.35|37.14|37.26|37.05|37.36|37.15|37.2|36.99|182
1734893700000|2024-12-22 18:55:00|37.27|37.06|37.26|37.05|37.33|37.12|37.2|36.99|162
1734894000000|2024-12-22 19:00:00|37.27|37.06|37.21|37|37.31|37.1|37.19|36.98|195
1734894300000|2024-12-22 19:05:00|37.22|37.01|37.16|36.95|37.31|37.1|37.14|36.93|185
1734894600000|2024-12-22 19:10:00|37.17|36.96|36.92|36.71|37.19|36.98|36.85|36.64|172
1734894900000|2024-12-22 19:15:00|36.91|36.7|36.92|36.71|37.07|36.86|36.84|36.63|206
1734895200000|2024-12-22 19:20:00|36.93|36.72|36.82|36.61|36.97|36.76|36.77|36.56|171
1734895500000|2024-12-22 19:25:00|36.83|36.62|36.8|36.59|36.89|36.68|36.76|36.55|193
1734895800000|2024-12-22 19:30:00|36.81|36.6|36.64|36.43|36.86|36.65|36.64|36.43|203
1734896100000|2024-12-22 19:35:00|36.65|36.44|36.59|36.38|36.72|36.51|36.57|36.36|200
1734896400000|2024-12-22 19:40:00|36.58|36.37|36.46|36.25|36.59|36.38|36.41|36.2|261
1734896700000|2024-12-22 19:45:00|36.45|36.24|36.41|36.2|36.55|36.34|36.4|36.19|189
1734897000000|2024-12-22 19:50:00|36.42|36.21|36.26|36.05|36.42|36.21|36.24|36.03|171
1734897300000|2024-12-22 19:55:00|36.27|36.06|36.25|36.04|36.31|36.1|36.14|35.93|186
1734897600000|2024-12-22 20:00:00|36.26|36.05|36|35.79|36.36|36.15|35.99|35.78|244
1734897900000|2024-12-22 20:05:00|36.01|35.8|35.79|35.58|36.03|35.82|35.77|35.56|276
1734898200000|2024-12-22 20:10:00|35.8|35.59|35.7|35.49|35.95|35.74|35.7|35.49|286
1734898500000|2024-12-22 20:15:00|35.71|35.5|35.66|35.45|35.85|35.64|35.63|35.42|336
1734898800000|2024-12-22 20:20:00|35.67|35.46|36.11|35.9|36.14|35.93|35.63|35.42|295
1734899100000|2024-12-22 20:25:00|36.1|35.89|36.25|36.04|36.39|36.18|36.1|35.89|255
1734899400000|2024-12-22 20:30:00|36.24|36.03|36.63|35.92|36.71|36.22|36.2|35.89|290
1734899700000|2024-12-22 20:35:00|36.64|35.93|36.61|35.9|36.74|36.03|36.53|35.82|244
1734900000000|2024-12-22 20:40:00|36.62|35.91|36.65|35.94|36.76|36.05|36.61|35.9|245
1734900300000|2024-12-22 20:45:00|36.64|35.93|36.79|36.08|36.81|36.1|36.63|35.92|232
1734900600000|2024-12-22 20:50:00|36.8|36.09|36.93|36.22|36.93|36.22|36.77|36.06|275
1734900900000|2024-12-22 20:55:00|36.92|36.21|36.98|36.27|37.02|36.31|36.85|36.14|226
1734901200000|2024-12-22 21:00:00|36.99|36.28|36.78|36.07|37.04|36.33|36.75|36.04|250
1734901500000|2024-12-22 21:05:00|36.79|36.08|37.16|36.45|37.16|36.45|36.76|36.05|284
1734901800000|2024-12-22 21:10:00|37.17|36.46|37.05|36.34|37.21|36.5|37.01|36.3|223
1734902100000|2024-12-22 21:15:00|37.06|36.35|37.12|36.41|37.26|36.55|37.01|36.3|289
1734902400000|2024-12-22 21:20:00|37.13|36.42|37.34|36.63|37.34|36.63|37.13|36.42|241
1734902700000|2024-12-22 21:25:00|37.33|36.62|37.22|36.51|37.41|36.7|37.2|36.49|245
1734903000000|2024-12-22 21:30:00|37.23|36.52|37.14|36.43|37.3|36.59|37.14|36.43|200
1734903300000|2024-12-22 21:35:00|37.15|36.44|37.1|36.39|37.17|36.46|37.06|36.35|198
1734903600000|2024-12-22 21:40:00|37.11|36.4|37.13|36.42|37.19|36.48|37.07|36.36|185
1734903900000|2024-12-22 21:45:00|37.12|36.41|36.89|36.18|37.16|36.45|36.89|36.18|203
1734904200000|2024-12-22 21:50:00|36.9|36.19|37.07|36.36|37.07|36.36|36.89|36.18|163
1734904500000|2024-12-22 21:55:00|37.08|36.37|36.98|36.27|37.1|36.39|36.96|36.25|195
1734904800000|2024-12-22 22:00:00|36.96|36.25|36.44|36.23|37.01|36.3|36.44|35.98|255
1734905100000|2024-12-22 22:05:00|36.45|36.24|36.08|35.87|36.45|36.24|36.07|35.86|216
1734905400000|2024-12-22 22:10:00|36.06|35.85|36.35|36.14|36.36|36.15|35.99|35.78|264
1734905700000|2024-12-22 22:15:00|36.34|36.13|36.47|36.26|36.66|36.45|36.34|36.13|273
1734906000000|2024-12-22 22:20:00|36.46|36.25|36.44|36.23|36.46|36.25|36.3|36.09|123
1734906300000|2024-12-22 22:25:00|36.43|36.22|36.33|36.12|36.43|36.22|36.19|35.98|103
1734906600000|2024-12-22 22:30:00|36.32|36.11|36.45|36.24|36.58|36.37|36.3|36.09|118
1734906900000|2024-12-22 22:35:00|36.46|36.25|36.51|36.3|36.59|36.38|36.42|36.21|103
1734907200000|2024-12-22 22:40:00|36.5|36.29|36.46|36.25|36.51|36.3|36.39|36.18|53
1734907500000|2024-12-22 22:45:00|36.47|36.26|36.55|36.34|36.55|36.34|36.45|36.24|21
1734907800000|2024-12-22 22:50:00|36.56|36.35|36.63|36.42|36.64|36.43|36.46|36.25|50
1734908100000|2024-12-22 22:55:00|36.62|36.41|36.76|36.55|36.79|36.58|36.52|36.31|125
1734908400000|2024-12-22 23:00:00|36.74|36.53|36.74|36.53|36.79|36.58|36.55|36.34|244
1734908700000|2024-12-22 23:05:00|36.75|36.54|37.11|36.9|37.14|36.93|36.74|36.53|232
1734909000000|2024-12-22 23:10:00|37.1|36.89|36.87|36.66|37.1|36.89|36.83|36.62|261
1734909300000|2024-12-22 23:15:00|36.86|36.65|36.72|36.51|36.98|36.77|36.72|36.51|266
1734909600000|2024-12-22 23:20:00|36.71|36.5|36.76|36.55|36.81|36.6|36.65|36.44|246
1734909900000|2024-12-22 23:25:00|36.8|36.59|36.81|36.6|36.83|36.62|36.74|36.53|177
1734910200000|2024-12-22 23:30:00|36.8|36.59|36.62|36.41|36.84|36.63|36.57|36.36|221
1734910500000|2024-12-22 23:35:00|36.61|36.4|36.58|36.37|36.73|36.52|36.51|36.3|197
1734910800000|2024-12-22 23:40:00|36.56|36.35|36.64|36.43|36.65|36.44|36.51|36.3|198
1734911100000|2024-12-22 23:45:00|36.65|36.44|36.73|36.52|36.74|36.53|36.63|36.42|129
1734911400000|2024-12-22 23:50:00|36.71|36.5|36.61|36.4|36.79|36.58|36.59|36.38|147
1734911700000|2024-12-22 23:55:00|36.6|36.39|36.68|36.47|36.7|36.49|36.54|36.33|91
1734912000000|2024-12-23 00:00:00|36.66|36.45|36.56|36.35|36.72|36.51|36.55|36.34|175
1734912300000|2024-12-23 00:05:00|36.55|36.34|36.56|36.35|36.77|36.56|36.55|36.34|218
1734912600000|2024-12-23 00:10:00|36.57|36.36|36.55|36.34|36.63|36.42|36.39|36.18|197
1734912900000|2024-12-23 00:15:00|36.56|36.35|36.4|36.19|36.63|36.42|36.32|36.11|207
1734913200000|2024-12-23 00:20:00|36.39|36.18|36.46|36.25|36.5|36.29|36.32|36.11|165
1734913500000|2024-12-23 00:25:00|36.47|36.26|36.19|35.98|36.47|36.26|36.11|35.9|203
1734913800000|2024-12-23 00:30:00|36.17|35.96|36.06|35.85|36.21|36|36.02|35.81|220
1734914100000|2024-12-23 00:35:00|36.07|35.86|36.25|36.04|36.3|36.09|35.99|35.78|248
1734914400000|2024-12-23 00:40:00|36.24|36.03|36.24|36.03|36.35|36.14|36.23|36.02|224
1734914700000|2024-12-23 00:45:00|36.23|36.02|36.34|36.13|36.4|36.19|36.22|36.01|226
1734915000000|2024-12-23 00:50:00|36.33|36.12|36.22|36.01|36.34|36.13|36.14|35.93|218
1734915300000|2024-12-23 00:55:00|36.21|36|36.24|36.03|36.27|36.06|36.17|35.96|149
1734915600000|2024-12-23 01:00:00|36.23|36.02|36.31|36.1|36.41|36.2|36.22|36.01|209
1734915900000|2024-12-23 01:05:00|36.3|36.09|36.24|36.03|36.39|36.18|36.06|35.85|210
1734916200000|2024-12-23 01:10:00|36.25|36.04|35.98|35.77|36.33|36.12|35.93|35.72|221
1734916500000|2024-12-23 01:15:00|35.99|35.78|35.8|35.59|35.99|35.78|35.77|35.56|243
1734916800000|2024-12-23 01:20:00|35.79|35.58|35.99|35.78|36.08|35.87|35.72|35.51|319
1734917100000|2024-12-23 01:25:00|35.97|35.76|36.3|36.09|36.31|36.1|35.95|35.74|268
1734917400000|2024-12-23 01:30:00|36.31|36.1|36.55|36.34|36.63|36.42|36.31|36.1|248
1734917700000|2024-12-23 01:35:00|36.54|36.33|36.74|36.53|36.83|36.62|36.52|36.31|245
1734918000000|2024-12-23 01:40:00|36.75|36.54|36.61|36.4|36.8|36.59|36.54|36.33|221
1734918300000|2024-12-23 01:45:00|36.6|36.39|36.39|36.18|36.64|36.43|36.37|36.16|244
1734918600000|2024-12-23 01:50:00|36.4|36.19|36.39|36.18|36.51|36.3|36.31|36.1|243
1734918900000|2024-12-23 01:55:00|36.38|36.17|36.19|35.98|36.4|36.19|36.11|35.9|234
1734919200000|2024-12-23 02:00:00|36.18|35.97|36.31|36.1|36.39|36.18|36.18|35.97|252
1734919500000|2024-12-23 02:05:00|36.32|36.11|36.04|35.83|36.32|36.11|35.97|35.76|282
1734919800000|2024-12-23 02:10:00|36.03|35.82|35.89|35.68|36.05|35.84|35.78|35.57|202
1734920100000|2024-12-23 02:15:00|35.9|35.69|35.98|35.77|36.08|35.87|35.79|35.58|279
1734920400000|2024-12-23 02:20:00|35.99|35.78|35.96|35.75|36.09|35.88|35.88|35.67|268
1734920700000|2024-12-23 02:25:00|35.97|35.76|36.02|35.81|36.03|35.82|35.87|35.66|250
1734921000000|2024-12-23 02:30:00|36.04|35.83|35.95|35.74|36.18|35.97|35.9|35.69|255
1734921300000|2024-12-23 02:35:00|35.96|35.75|36.29|36.08|36.29|36.08|35.94|35.73|265
1734921600000|2024-12-23 02:40:00|36.3|36.09|36.41|36.2|36.45|36.24|36.28|36.07|249
1734921900000|2024-12-23 02:45:00|36.4|36.19|36.33|36.12|36.58|36.37|36.32|36.11|279
1734922200000|2024-12-23 02:50:00|36.34|36.13|36.39|36.18|36.44|36.23|36.26|36.05|320
1734922500000|2024-12-23 02:55:00|36.4|36.19|36.52|36.31|36.58|36.37|36.39|36.18|271
1734922800000|2024-12-23 03:00:00|36.53|36.32|36.43|36.22|36.53|36.32|36.31|36.1|328
1734923100000|2024-12-23 03:05:00|36.42|36.21|36.59|36.38|36.65|36.44|36.37|36.16|270
1734923400000|2024-12-23 03:10:00|36.6|36.39|37.11|36.9|37.14|36.93|36.59|36.38|221
1734923700000|2024-12-23 03:15:00|37.1|36.89|37.35|37.14|37.48|37.27|37.06|36.85|285
1734924000000|2024-12-23 03:20:00|37.34|37.13|37.55|37.34|37.58|37.37|37.24|37.03|273
1734924300000|2024-12-23 03:25:00|37.54|37.33|37.79|37.58|37.87|37.66|37.54|37.33|266
1734924600000|2024-12-23 03:30:00|37.78|37.57|37.63|37.42|37.83|37.62|37.56|37.35|329
1734924900000|2024-12-23 03:35:00|37.62|37.41|37.7|37.49|37.85|37.64|37.53|37.32|326
1734925200000|2024-12-23 03:40:00|37.69|37.48|37.81|37.6|37.85|37.64|37.64|37.43|259
1734925500000|2024-12-23 03:45:00|37.8|37.59|37.77|37.56|37.85|37.64|37.67|37.46|267
1734925800000|2024-12-23 03:50:00|37.76|37.55|37.93|37.72|37.98|37.77|37.75|37.54|252
1734926100000|2024-12-23 03:55:00|37.92|37.71|37.89|37.68|38.02|37.81|37.87|37.66|232
1734926400000|2024-12-23 04:00:00|37.9|37.69|37.91|37.7|37.96|37.75|37.74|37.53|186
1734926700000|2024-12-23 04:05:00|37.92|37.71|37.98|37.77|38.11|37.9|37.81|37.6|211
1734927000000|2024-12-23 04:10:00|37.99|37.78|38|37.79|38.07|37.86|37.93|37.72|193
1734927300000|2024-12-23 04:15:00|37.99|37.78|38.07|37.86|38.07|37.86|37.88|37.67|234
1734927600000|2024-12-23 04:20:00|38.08|37.87|37.81|37.6|38.09|37.88|37.78|37.57|199
1734927900000|2024-12-23 04:25:00|37.82|37.61|37.69|37.48|37.85|37.64|37.62|37.41|222
1734928200000|2024-12-23 04:30:00|37.72|37.51|37.64|37.43|37.81|37.6|37.6|37.39|198
1734928500000|2024-12-23 04:35:00|37.65|37.44|37.6|37.39|37.7|37.49|37.58|37.37|182
1734928800000|2024-12-23 04:40:00|37.61|37.4|37.36|37.15|37.62|37.41|37.34|37.13|173
1734929100000|2024-12-23 04:45:00|37.37|37.16|37.48|37.27|37.55|37.34|37.34|37.13|190
1734929400000|2024-12-23 04:50:00|37.47|37.26|37.48|37.27|37.5|37.29|37.39|37.18|196
1734929700000|2024-12-23 04:55:00|37.49|37.28|37.45|37.24|37.58|37.37|37.44|37.23|154
1734930000000|2024-12-23 05:00:00|37.44|37.23|37.43|37.22|37.56|37.35|37.41|37.2|189
1734930300000|2024-12-23 05:05:00|37.42|37.21|37.37|37.16|37.47|37.26|37.35|37.14|164
1734930600000|2024-12-23 05:10:00|37.36|37.15|37.18|36.97|37.37|37.16|37.17|36.96|182
1734930900000|2024-12-23 05:15:00|37.19|36.98|36.96|36.75|37.19|36.98|36.95|36.74|171
1734931200000|2024-12-23 05:20:00|36.95|36.74|37.16|36.95|37.2|36.99|36.95|36.74|186
1734931500000|2024-12-23 05:25:00|37.17|36.96|37.15|36.94|37.24|37.03|37.12|36.91|105
1734931800000|2024-12-23 05:30:00|37.14|36.93|37.12|36.91|37.27|37.06|37.1|36.89|151
1734932100000|2024-12-23 05:35:00|37.11|36.9|36.91|36.7|37.11|36.9|36.87|36.66|131
1734932400000|2024-12-23 05:40:00|36.9|36.69|36.97|36.76|37.03|36.82|36.86|36.65|118
1734932700000|2024-12-23 05:45:00|36.98|36.77|36.94|36.73|37.01|36.8|36.87|36.66|173
1734933000000|2024-12-23 05:50:00|36.93|36.72|36.97|36.76|37.08|36.87|36.92|36.71|162
1734933300000|2024-12-23 05:55:00|36.95|36.74|37|36.79|37.01|36.8|36.91|36.7|98
1734933600000|2024-12-23 06:00:00|36.99|36.78|36.92|36.71|37.06|36.85|36.91|36.7|124
1734933900000|2024-12-23 06:05:00|36.91|36.7|36.5|36.29|36.92|36.71|36.5|36.29|172
1734934200000|2024-12-23 06:10:00|36.49|36.28|36.36|36.15|36.61|36.4|36.36|36.15|141
1734934500000|2024-12-23 06:15:00|36.37|36.16|36.56|36.35|36.58|36.37|36.36|36.15|236
1734934800000|2024-12-23 06:20:00|36.57|36.36|36.68|36.47|36.7|36.49|36.54|36.33|188
1734935100000|2024-12-23 06:25:00|36.67|36.46|36.5|36.29|36.68|36.47|36.46|36.25|209
1734935400000|2024-12-23 06:30:00|36.51|36.3|36.2|35.99|36.54|36.33|36.17|35.96|170
1734935700000|2024-12-23 06:35:00|36.21|36|36.03|35.82|36.22|36.01|36.03|35.82|259
1734936000000|2024-12-23 06:40:00|36|35.79|36.14|35.93|36.25|36.04|35.95|35.74|239
1734936300000|2024-12-23 06:45:00|36.15|35.94|36.19|35.98|36.24|36.03|36.07|35.86|235
1734936600000|2024-12-23 06:50:00|36.18|35.97|36.13|35.92|36.18|35.97|35.97|35.76|204
1734936900000|2024-12-23 06:55:00|36.12|35.91|36.09|35.88|36.17|35.96|36.07|35.86|190
1734937200000|2024-12-23 07:00:00|36.1|35.89|36.12|35.91|36.29|36.08|36.09|35.88|206
1734937500000|2024-12-23 07:05:00|36.11|35.9|36.22|36.01|36.34|36.13|36.1|35.89|221
1734937800000|2024-12-23 07:10:00|36.23|36.02|36.34|36.13|36.38|36.17|36.2|35.99|180
1734938100000|2024-12-23 07:15:00|36.35|36.14|35.99|35.78|36.37|36.16|35.96|35.75|164
1734938400000|2024-12-23 07:20:00|35.98|35.77|36.1|35.89|36.18|35.97|35.98|35.77|196
1734938700000|2024-12-23 07:25:00|36.11|35.9|36.31|36.1|36.38|36.17|36.08|35.87|150
1734939000000|2024-12-23 07:30:00|36.32|36.11|36.22|36.01|36.34|36.13|36.15|35.94|214
1734939300000|2024-12-23 07:35:00|36.23|36.02|36.24|36.03|36.31|36.1|36.13|35.92|226
1734939600000|2024-12-23 07:40:00|36.23|36.02|36.34|36.13|36.35|36.14|36.22|36.01|167
1734939900000|2024-12-23 07:45:00|36.35|36.14|36.47|36.26|36.59|36.38|36.35|36.14|187
1734940200000|2024-12-23 07:50:00|36.46|36.25|36.41|36.2|36.47|36.26|36.38|36.17|155
1734940500000|2024-12-23 07:55:00|36.39|36.18|36.43|36.22|36.43|36.22|36.35|36.14|106
1734940800000|2024-12-23 08:00:00|36.42|36.21|36.55|36.34|36.56|36.35|36.37|36.16|172
1734941100000|2024-12-23 08:05:00|36.56|36.35|36.45|36.24|36.56|36.35|36.35|36.14|214
1734941400000|2024-12-23 08:10:00|36.46|36.25|36.5|36.29|36.61|36.4|36.41|36.2|162
1734941700000|2024-12-23 08:15:00|36.49|36.28|36.54|36.33|36.61|36.4|36.45|36.24|190
1734942000000|2024-12-23 08:20:00|36.53|36.32|36.58|36.37|36.62|36.41|36.45|36.24|148
1734942300000|2024-12-23 08:25:00|36.57|36.36|36.37|36.16|36.58|36.37|36.35|36.14|197
1734942600000|2024-12-23 08:30:00|36.38|36.17|36.52|36.31|36.54|36.33|36.33|36.12|163
1734942900000|2024-12-23 08:35:00|36.51|36.3|36.66|36.45|36.68|36.47|36.48|36.27|143
1734943200000|2024-12-23 08:40:00|36.67|36.46|36.61|36.4|36.7|36.49|36.5|36.29|119
1734943500000|2024-12-23 08:45:00|36.6|36.39|36.98|36.77|36.98|36.77|36.6|36.39|122
1734943800000|2024-12-23 08:50:00|36.99|36.78|36.86|36.65|36.99|36.78|36.83|36.62|142
1734944100000|2024-12-23 08:55:00|36.85|36.64|37.04|36.83|37.09|36.88|36.83|36.62|198
1734944400000|2024-12-23 09:00:00|37.03|36.82|37.43|37.22|37.46|37.25|36.99|36.78|246
1734944700000|2024-12-23 09:05:00|37.44|37.23|37.44|37.23|37.59|37.38|37.36|37.15|302
1734945000000|2024-12-23 09:10:00|37.45|37.24|37.31|37.1|37.46|37.25|37.28|37.07|252
1734945300000|2024-12-23 09:15:00|37.32|37.11|37.15|36.94|37.4|37.19|37.12|36.91|267
1734945600000|2024-12-23 09:20:00|37.13|36.92|37.13|36.92|37.22|37.01|37.1|36.89|212
1734945900000|2024-12-23 09:25:00|37.14|36.93|37.18|36.97|37.26|37.05|37.08|36.87|144
1734946200000|2024-12-23 09:30:00|37.19|36.98|37.11|36.9|37.25|37.04|37.11|36.9|241
1734946500000|2024-12-23 09:35:00|37.12|36.91|37.17|36.96|37.27|37.06|37.12|36.91|209
1734946800000|2024-12-23 09:40:00|37.16|36.95|37.33|37.12|37.39|37.18|37.16|36.95|172
1734947100000|2024-12-23 09:45:00|37.32|37.11|37.32|37.11|37.36|37.15|37.15|36.94|202
1734947400000|2024-12-23 09:50:00|37.33|37.12|37.3|37.09|37.36|37.15|37.22|37.01|201
1734947700000|2024-12-23 09:55:00|37.29|37.08|37.26|37.05|37.34|37.13|37.21|37|176
1734948000000|2024-12-23 10:00:00|37.27|37.06|37.22|37.01|37.44|37.23|37.21|37|229
1734948300000|2024-12-23 10:05:00|37.23|37.02|37.29|37.08|37.32|37.11|37.21|37|184
1734948600000|2024-12-23 10:10:00|37.3|37.09|37.37|37.16|37.42|37.21|37.27|37.06|191
1734948900000|2024-12-23 10:15:00|37.36|37.15|37.49|37.28|37.51|37.3|37.34|37.13|232
1734949200000|2024-12-23 10:20:00|37.48|37.27|37.35|37.14|37.52|37.31|37.33|37.12|251
1734949500000|2024-12-23 10:25:00|37.34|37.13|37.3|37.09|37.4|37.19|37.3|37.09|192
1734949800000|2024-12-23 10:30:00|37.31|37.1|37.11|36.9|37.32|37.11|37.06|36.85|193
1734950100000|2024-12-23 10:35:00|37.1|36.89|37.03|36.82|37.15|36.94|36.98|36.77|148
1734950400000|2024-12-23 10:40:00|37.04|36.83|37.12|36.91|37.21|37|37.04|36.83|138
1734950700000|2024-12-23 10:45:00|37.13|36.92|37.08|36.87|37.18|36.97|37.05|36.84|149
1734951000000|2024-12-23 10:50:00|37.07|36.86|37.14|36.93|37.15|36.94|37.04|36.83|157
1734951300000|2024-12-23 10:55:00|37.13|36.92|37.3|37.09|37.39|37.18|37.13|36.92|175
1734951600000|2024-12-23 11:00:00|37.31|37.1|37.21|37|37.42|37.21|37.17|36.96|216
1734951900000|2024-12-23 11:05:00|37.22|37.01|37.18|36.97|37.3|37.09|37.13|36.92|213
1734952200000|2024-12-23 11:10:00|37.17|36.96|37.17|36.96|37.2|36.99|37.1|36.89|156
1734952500000|2024-12-23 11:15:00|37.16|36.95|37.14|36.93|37.2|36.99|37.08|36.87|219
1734952800000|2024-12-23 11:20:00|37.13|36.92|37.18|36.97|37.28|37.07|37.12|36.91|169
1734953100000|2024-12-23 11:25:00|37.19|36.98|37.05|36.84|37.19|36.98|37.04|36.83|149
1734953400000|2024-12-23 11:30:00|37.06|36.85|37.05|36.84|37.12|36.91|37.02|36.81|176
1734953700000|2024-12-23 11:35:00|37.06|36.85|37.03|36.82|37.11|36.9|36.98|36.77|160
1734954000000|2024-12-23 11:40:00|37.04|36.83|37.09|36.88|37.11|36.9|36.99|36.78|154
1734954300000|2024-12-23 11:45:00|37.08|36.87|36.93|36.72|37.08|36.87|36.89|36.68|176
1734954600000|2024-12-23 11:50:00|36.94|36.73|36.97|36.76|37.02|36.81|36.93|36.72|194
1734954900000|2024-12-23 11:55:00|36.98|36.77|36.97|36.76|36.98|36.77|36.92|36.71|123
1734955200000|2024-12-23 12:00:00|36.98|36.77|37.06|36.85|37.06|36.85|36.95|36.74|166
1734955500000|2024-12-23 12:05:00|37.05|36.84|37.19|36.98|37.21|37|37.05|36.84|122
1734955800000|2024-12-23 12:10:00|37.18|36.97|37.05|36.84|37.19|36.98|36.93|36.72|152
1734956100000|2024-12-23 12:15:00|37.03|36.82|37.07|36.86|37.14|36.93|36.97|36.76|178
1734956400000|2024-12-23 12:20:00|37.06|36.85|37.2|36.99|37.26|37.05|37.05|36.84|135
1734956700000|2024-12-23 12:25:00|37.19|36.98|37.25|37.04|37.25|37.04|37.15|36.94|113
1734957000000|2024-12-23 12:30:00|37.26|37.05|37.22|37.01|37.31|37.1|37.21|37|126
1734957300000|2024-12-23 12:35:00|37.23|37.02|37.16|36.95|37.25|37.04|37.1|36.89|111
1734957600000|2024-12-23 12:40:00|37.17|36.96|37.14|36.93|37.18|36.97|37.11|36.9|120
1734957900000|2024-12-23 12:45:00|37.1|36.89|37.32|37.11|37.36|37.15|37.09|36.88|177
1734958200000|2024-12-23 12:50:00|37.33|37.12|37.15|36.94|37.35|37.14|37.14|36.93|162
1734958500000|2024-12-23 12:55:00|37.16|36.95|37.16|36.95|37.22|37.01|37.14|36.93|132
1734958800000|2024-12-23 13:00:00|37.14|36.93|37.07|36.86|37.23|37.02|37.06|36.85|148
1734959100000|2024-12-23 13:05:00|37.06|36.85|36.94|36.73|37.16|36.95|36.89|36.68|165
1734959400000|2024-12-23 13:10:00|36.93|36.72|36.85|36.64|36.98|36.77|36.82|36.61|161
1734959700000|2024-12-23 13:15:00|36.86|36.65|36.93|36.72|36.98|36.77|36.84|36.63|220
1734960000000|2024-12-23 13:20:00|36.94|36.73|36.94|36.73|36.97|36.76|36.83|36.62|162
1734960300000|2024-12-23 13:25:00|36.95|36.74|36.93|36.72|36.96|36.75|36.87|36.66|162
1734960600000|2024-12-23 13:30:00|36.92|36.71|36.68|36.47|36.94|36.73|36.66|36.45|189
1734960900000|2024-12-23 13:35:00|36.67|36.46|36.49|36.28|36.74|36.53|36.43|36.22|269
1734961200000|2024-12-23 13:40:00|36.5|36.29|36.37|36.16|36.5|36.29|36.31|36.1|210
1734961500000|2024-12-23 13:45:00|36.36|36.15|36.45|36.24|36.57|36.36|36.32|36.11|268
1734961800000|2024-12-23 13:50:00|36.44|36.23|36.37|36.16|36.45|36.24|36.32|36.11|214
1734962100000|2024-12-23 13:55:00|36.36|36.15|36.44|36.23|36.49|36.28|36.35|36.14|166
1734962400000|2024-12-23 14:00:00|36.43|36.22|36.63|36.42|36.66|36.45|36.38|36.17|263
1734962700000|2024-12-23 14:05:00|36.64|36.43|36.76|36.55|36.89|36.68|36.64|36.43|202
1734963000000|2024-12-23 14:10:00|36.77|36.56|36.72|36.51|36.85|36.64|36.71|36.5|205
1734963300000|2024-12-23 14:15:00|36.73|36.52|36.71|36.5|36.9|36.69|36.7|36.49|156
1734963600000|2024-12-23 14:20:00|36.7|36.49|36.79|36.58|36.85|36.64|36.7|36.49|183
1734963900000|2024-12-23 14:25:00|36.8|36.59|36.87|36.66|36.89|36.68|36.79|36.58|158
1734964200000|2024-12-23 14:30:00|36.88|36.67|36.67|36.46|36.97|36.76|36.67|36.46|248
1734964500000|2024-12-23 14:35:00|36.66|36.45|36.43|36.22|36.68|36.47|36.39|36.18|305
1734964800000|2024-12-23 14:40:00|36.42|36.21|36.15|35.94|36.43|36.22|36.15|35.94|364
1734965100000|2024-12-23 14:45:00|36.16|35.95|35.92|35.71|36.3|36.09|35.87|35.66|343
1734965400000|2024-12-23 14:50:00|35.93|35.72|36|35.79|36.02|35.81|35.83|35.62|331
1734965700000|2024-12-23 14:55:00|35.93|35.72|36.16|35.95|36.29|36.08|35.9|35.69|301
1734966000000|2024-12-23 15:00:00|36.15|35.94|35.93|35.72|36.17|35.96|35.85|35.64|316
1734966300000|2024-12-23 15:05:00|35.91|35.7|35.92|35.71|36.05|35.84|35.84|35.63|293
1734966600000|2024-12-23 15:10:00|35.9|35.69|36.07|35.86|36.19|35.98|35.81|35.6|343
1734966900000|2024-12-23 15:15:00|36.06|35.85|35.88|35.67|36.22|36.01|35.86|35.65|352
1734967200000|2024-12-23 15:20:00|35.89|35.68|36.1|35.89|36.24|36.03|35.89|35.68|329
1734967500000|2024-12-23 15:25:00|36.11|35.9|36.15|35.94|36.21|36|36.02|35.81|412
1734967800000|2024-12-23 15:30:00|36.14|35.93|36.15|35.94|36.23|36.02|36.02|35.81|377
1734968100000|2024-12-23 15:35:00|36.16|35.95|36.13|35.92|36.2|35.99|35.95|35.74|389
1734968400000|2024-12-23 15:40:00|36.14|35.93|35.97|35.76|36.15|35.94|35.93|35.72|257
1734968700000|2024-12-23 15:45:00|35.98|35.77|36.1|35.89|36.12|35.91|35.91|35.7|323
1734969000000|2024-12-23 15:50:00|36.09|35.88|35.92|35.71|36.09|35.88|35.84|35.63|290
1734969300000|2024-12-23 15:55:00|35.93|35.72|35.87|35.66|36.04|35.83|35.83|35.62|315
1734969600000|2024-12-23 16:00:00|35.89|35.68|36.12|35.91|36.12|35.91|35.86|35.65|340
1734969900000|2024-12-23 16:05:00|36.11|35.9|35.95|35.74|36.15|35.94|35.91|35.7|298
1734970200000|2024-12-23 16:10:00|35.96|35.75|36.08|35.87|36.15|35.94|35.91|35.7|279
1734970500000|2024-12-23 16:15:00|36.07|35.86|36.08|35.87|36.2|35.99|35.99|35.78|287
1734970800000|2024-12-23 16:20:00|36.09|35.88|36.1|35.89|36.18|35.97|36.01|35.8|292
1734971100000|2024-12-23 16:25:00|36.11|35.9|36.26|36.05|36.29|36.08|36.08|35.87|286
1734971400000|2024-12-23 16:30:00|36.25|36.04|36.19|35.98|36.36|36.15|36.15|35.94|293
1734971700000|2024-12-23 16:35:00|36.2|35.99|36.41|36.2|36.46|36.25|36.18|35.97|292
1734972000000|2024-12-23 16:40:00|36.4|36.19|36.81|36.6|36.89|36.68|36.35|36.14|281
1734972300000|2024-12-23 16:45:00|36.82|36.61|37.26|37.05|37.3|37.09|36.75|36.54|409
1734972600000|2024-12-23 16:50:00|37.25|37.04|37.51|37.3|37.52|37.31|37.13|36.92|388
1734972900000|2024-12-23 16:55:00|37.52|37.31|37.42|37.21|37.54|37.33|37.35|37.14|361
1734973200000|2024-12-23 17:00:00|37.41|37.2|37.17|36.96|37.58|37.37|37.13|36.92|404
1734973500000|2024-12-23 17:05:00|37.18|36.97|37.29|37.08|37.37|37.16|36.99|36.78|361
1734973800000|2024-12-23 17:10:00|37.28|37.07|37.18|36.97|37.4|37.19|37.13|36.92|320
1734974100000|2024-12-23 17:15:00|37.17|36.96|37.3|37.09|37.35|37.14|37.13|36.92|335
1734974400000|2024-12-23 17:20:00|37.31|37.1|37.49|37.28|37.61|37.4|37.29|37.08|360
1734974700000|2024-12-23 17:25:00|37.48|37.27|37.43|37.22|37.52|37.31|37.37|37.16|259
1734975000000|2024-12-23 17:30:00|37.42|37.21|37.25|37.04|37.43|37.22|37.22|37.01|318
1734975300000|2024-12-23 17:35:00|37.26|37.05|37.12|36.91|37.26|37.05|37.03|36.82|287
1734975600000|2024-12-23 17:40:00|37.13|36.92|37|36.79|37.16|36.95|36.93|36.72|259
1734975900000|2024-12-23 17:45:00|37.03|36.82|36.97|36.76|37.05|36.84|36.85|36.64|255
1734976200000|2024-12-23 17:50:00|36.96|36.75|36.93|36.72|36.98|36.77|36.82|36.61|216
1734976500000|2024-12-23 17:55:00|36.91|36.7|36.97|36.76|37.04|36.83|36.9|36.69|216
1734976800000|2024-12-23 18:00:00|36.98|36.77|37.02|36.81|37.11|36.9|36.94|36.73|241
1734977100000|2024-12-23 18:05:00|37|36.79|37.01|36.8|37.08|36.87|36.91|36.7|286
1734977400000|2024-12-23 18:10:00|37|36.79|37.18|36.97|37.21|37|36.99|36.78|243
1734977700000|2024-12-23 18:15:00|37.19|36.98|37.07|36.86|37.2|36.99|37.04|36.83|224
1734978000000|2024-12-23 18:20:00|37.06|36.85|37.05|36.84|37.16|36.95|37.03|36.82|242
1734978300000|2024-12-23 18:25:00|37.06|36.85|37.15|36.94|37.2|36.99|37.06|36.85|191
1734978600000|2024-12-23 18:30:00|37.14|36.93|37.12|36.91|37.23|37.02|37.11|36.9|217
1734978900000|2024-12-23 18:35:00|37.13|36.92|37.03|36.82|37.15|36.94|36.96|36.75|215
1734979200000|2024-12-23 18:40:00|37.04|36.83|36.9|36.69|37.07|36.86|36.9|36.69|145
1734979500000|2024-12-23 18:45:00|36.89|36.68|36.83|36.62|36.93|36.72|36.82|36.61|178
1734979800000|2024-12-23 18:50:00|36.82|36.61|36.7|36.49|36.83|36.62|36.66|36.45|234
1734980100000|2024-12-23 18:55:00|36.69|36.48|36.72|36.51|36.8|36.59|36.68|36.47|243
1734980400000|2024-12-23 19:00:00|36.71|36.5|36.83|36.62|36.88|36.67|36.71|36.5|236
1734980700000|2024-12-23 19:05:00|36.82|36.61|37.13|36.92|37.23|37.02|36.82|36.61|287
1734981000000|2024-12-23 19:10:00|37.14|36.93|37.18|36.97|37.23|37.02|37.05|36.84|199
1734981300000|2024-12-23 19:15:00|37.19|36.98|37.32|37.11|37.38|37.17|37.19|36.98|229
1734981600000|2024-12-23 19:20:00|37.33|37.12|37.53|37.32|37.53|37.32|37.32|37.11|228
1734981900000|2024-12-23 19:25:00|37.54|37.33|37.41|37.2|37.54|37.33|37.34|37.13|225
1734982200000|2024-12-23 19:30:00|37.42|37.21|37.24|37.03|37.53|37.32|37.22|37.01|248
1734982500000|2024-12-23 19:35:00|37.23|37.02|37.09|36.88|37.24|37.03|37.08|36.87|182
1734982800000|2024-12-23 19:40:00|37.08|36.87|37.14|36.93|37.2|36.99|37.08|36.87|193
1734983100000|2024-12-23 19:45:00|37.15|36.94|37.12|36.91|37.24|37.03|37.11|36.9|208
1734983400000|2024-12-23 19:50:00|37.11|36.9|37.02|36.81|37.12|36.91|36.93|36.72|181
1734983700000|2024-12-23 19:55:00|37.01|36.8|37.05|36.84|37.11|36.9|36.97|36.76|161
1734984000000|2024-12-23 20:00:00|37.03|36.82|37.28|37.07|37.3|37.09|37.03|36.82|259
1734984300000|2024-12-23 20:05:00|37.27|37.06|37.3|37.09|37.32|37.11|37.09|36.88|240
1734984600000|2024-12-23 20:10:00|37.29|37.08|37.32|37.11|37.37|37.16|37.22|37.01|241
1734984900000|2024-12-23 20:15:00|37.33|37.12|37.44|37.23|37.45|37.24|37.26|37.05|292
1734985200000|2024-12-23 20:20:00|37.45|37.24|37.5|37.29|37.51|37.3|37.33|37.12|225
1734985500000|2024-12-23 20:25:00|37.49|37.28|37.78|37.57|37.81|37.6|37.48|37.27|204
1734985800000|2024-12-23 20:30:00|37.77|37.56|38.01|37.8|38.02|37.81|37.72|37.51|265
1734986100000|2024-12-23 20:35:00|38|37.79|38.25|38.04|38.42|38.21|37.99|37.78|360
1734986400000|2024-12-23 20:40:00|38.26|38.05|37.99|37.78|38.27|38.06|37.92|37.71|333
1734986700000|2024-12-23 20:45:00|37.98|37.77|38.13|37.92|38.19|37.98|37.87|37.66|361
1734987000000|2024-12-23 20:50:00|38.15|37.94|38.36|38.15|38.37|38.16|38.14|37.93|279
1734987300000|2024-12-23 20:55:00|38.37|38.16|38.47|38.26|38.58|38.37|38.35|38.14|285
1734987600000|2024-12-23 21:00:00|38.42|38.21|38.86|38.65|38.89|38.68|38.41|38.2|386
1734987900000|2024-12-23 21:05:00|38.87|38.66|38.9|38.69|38.95|38.74|38.73|38.52|353
1734988200000|2024-12-23 21:10:00|38.91|38.7|38.92|38.71|38.98|38.77|38.81|38.6|382
1734988500000|2024-12-23 21:15:00|38.93|38.72|39.04|38.83|39.2|38.99|38.85|38.64|338
1734988800000|2024-12-23 21:20:00|39.05|38.84|39.16|38.95|39.29|39.08|39.03|38.82|380
1734989100000|2024-12-23 21:25:00|39.15|38.94|39.1|38.89|39.3|39.09|39.04|38.83|366
1734989400000|2024-12-23 21:30:00|39.11|38.9|38.97|38.76|39.26|39.05|38.95|38.74|420
1734989700000|2024-12-23 21:35:00|38.96|38.75|39.05|38.84|39.15|38.94|38.91|38.7|367
1734990000000|2024-12-23 21:40:00|39.04|38.83|38.98|38.77|39.12|38.91|38.98|38.77|271
1734990300000|2024-12-23 21:45:00|38.97|38.76|38.49|38.28|39.07|38.86|38.42|38.21|296
1734990600000|2024-12-23 21:50:00|38.5|38.29|38.54|38.33|38.77|38.56|38.45|38.24|330
1734990900000|2024-12-23 21:55:00|38.55|38.34|38.45|38.24|38.63|38.42|38.45|38.24|299
1734991200000|2024-12-23 22:00:00|38.46|38.25|38.69|38.48|38.94|38.73|38.46|38.25|299
1734991500000|2024-12-23 22:05:00|38.68|38.47|38.7|38.49|38.8|38.59|38.65|38.44|235
1734991800000|2024-12-23 22:10:00|38.69|38.48|38.7|38.49|38.75|38.54|38.56|38.35|210
1734992100000|2024-12-23 22:15:00|38.69|38.48|39.01|38.8|39.02|38.81|38.68|38.47|243
1734992400000|2024-12-23 22:20:00|39.02|38.81|39.21|39|39.26|39.05|39.02|38.81|121
1734992700000|2024-12-23 22:25:00|39.22|39.01|39.37|39.16|39.39|39.18|39.2|38.99|99
1734993000000|2024-12-23 22:30:00|39.38|39.17|39.27|39.06|39.38|39.17|39.22|39.01|117
1734993300000|2024-12-23 22:35:00|39.28|39.07|39.45|39.24|39.5|39.29|39.26|39.05|109
1734993600000|2024-12-23 22:40:00|39.46|39.25|39.33|39.12|39.46|39.25|39.25|39.04|78
1734993900000|2024-12-23 22:45:00|39.32|39.11|39.38|39.17|39.39|39.18|39.22|39.01|74
1734994200000|2024-12-23 22:50:00|39.36|39.15|39.39|39.18|39.44|39.23|39.32|39.11|53
1734994500000|2024-12-23 22:55:00|39.4|39.19|39.66|39.45|39.66|39.45|39.4|39.19|94
1734994800000|2024-12-23 23:00:00|39.67|39.46|39.55|39.34|39.85|39.64|39.49|39.28|195
1734995100000|2024-12-23 23:05:00|39.56|39.35|39.46|39.25|39.63|39.42|39.38|39.17|178
1734995400000|2024-12-23 23:10:00|39.44|39.23|39.33|39.12|39.51|39.3|39.32|39.11|137
1734995700000|2024-12-23 23:15:00|39.34|39.13|39.5|39.29|39.51|39.3|39.32|39.11|150
1734996000000|2024-12-23 23:20:00|39.49|39.28|39.45|39.24|39.52|39.31|39.4|39.19|126
1734996300000|2024-12-23 23:25:00|39.46|39.25|39.36|39.15|39.49|39.28|39.31|39.1|147
1734996600000|2024-12-23 23:30:00|39.37|39.16|39.25|39.04|39.4|39.19|39.14|38.93|194
1734996900000|2024-12-23 23:35:00|39.26|39.05|39.19|38.98|39.36|39.15|39.17|38.96|135
1734997200000|2024-12-23 23:40:00|39.2|38.99|39.12|38.91|39.23|39.02|39.1|38.89|97
1734997500000|2024-12-23 23:45:00|39.13|38.92|39.12|38.91|39.18|38.97|39.02|38.81|139
1734997800000|2024-12-23 23:50:00|39.13|38.92|39.14|38.93|39.16|38.95|39.08|38.87|147
1734998100000|2024-12-23 23:55:00|39.15|38.94|39.22|39.01|39.23|39.02|39.13|38.92|134
1734998400000|2024-12-24 00:00:00|39.21|39|39.34|39.13|39.42|39.21|39.12|38.91|224
1734998700000|2024-12-24 00:05:00|39.33|39.12|39.3|39.09|39.39|39.18|39.19|38.98|195
1734999000000|2024-12-24 00:10:00|39.31|39.1|39.01|38.8|39.31|39.1|38.95|38.74|188
1734999300000|2024-12-24 00:15:00|39.06|38.85|39.01|38.8|39.07|38.86|38.89|38.68|253
1734999600000|2024-12-24 00:20:00|39.02|38.81|38.87|38.66|39.07|38.86|38.87|38.66|244
1734999900000|2024-12-24 00:25:00|38.88|38.67|38.91|38.7|38.93|38.72|38.75|38.54|223
1735000200000|2024-12-24 00:30:00|38.9|38.69|38.95|38.74|39.01|38.8|38.9|38.69|262
1735000500000|2024-12-24 00:35:00|38.94|38.73|38.92|38.71|39.02|38.81|38.86|38.65|208
1735000800000|2024-12-24 00:40:00|38.91|38.7|38.93|38.72|38.96|38.75|38.87|38.66|147
1735001100000|2024-12-24 00:45:00|38.92|38.71|38.82|38.61|38.92|38.71|38.79|38.58|154
1735001400000|2024-12-24 00:50:00|38.81|38.6|38.87|38.66|38.88|38.67|38.75|38.54|175
1735001700000|2024-12-24 00:55:00|38.86|38.65|38.92|38.71|38.97|38.76|38.8|38.59|127
1735002000000|2024-12-24 01:00:00|38.93|38.72|38.97|38.76|39|38.79|38.9|38.69|110
1735002300000|2024-12-24 01:05:00|38.96|38.75|38.71|38.5|39|38.79|38.7|38.49|123
1735002600000|2024-12-24 01:10:00|38.7|38.49|38.86|38.65|38.87|38.66|38.7|38.49|98
1735002900000|2024-12-24 01:15:00|38.85|38.64|38.82|38.61|38.95|38.74|38.79|38.58|105
1735003200000|2024-12-24 01:20:00|38.8|38.59|38.73|38.52|38.81|38.6|38.67|38.46|126
1735003500000|2024-12-24 01:25:00|38.74|38.53|38.72|38.51|38.75|38.54|38.68|38.47|84
1735003800000|2024-12-24 01:30:00|38.73|38.52|38.46|38.25|38.73|38.52|38.46|38.25|249
1735004100000|2024-12-24 01:35:00|38.45|38.24|38.37|38.16|38.47|38.26|38.36|38.15|192
1735004400000|2024-12-24 01:40:00|38.36|38.15|38.44|38.23|38.54|38.33|38.36|38.15|188
1735004700000|2024-12-24 01:45:00|38.45|38.24|38.4|38.19|38.54|38.33|38.37|38.16|144
1735005000000|2024-12-24 01:50:00|38.41|38.2|38.27|38.06|38.42|38.21|38.25|38.04|129
1735005300000|2024-12-24 01:55:00|38.26|38.05|38.23|38.02|38.27|38.06|38.18|37.97|118
1735005600000|2024-12-24 02:00:00|38.22|38.01|38.38|38.17|38.4|38.19|38.21|38|134
1735005900000|2024-12-24 02:05:00|38.39|38.18|38.3|38.09|38.4|38.19|38.29|38.08|88
1735006200000|2024-12-24 02:10:00|38.31|38.1|38.05|37.84|38.31|38.1|38.05|37.84|120
1735006500000|2024-12-24 02:15:00|38.04|37.83|37.85|37.64|38.04|37.83|37.85|37.64|130
1735006800000|2024-12-24 02:20:00|37.86|37.65|37.92|37.71|38.01|37.8|37.82|37.61|166
1735007100000|2024-12-24 02:25:00|37.93|37.72|38.06|37.85|38.09|37.88|37.88|37.67|161
1735007400000|2024-12-24 02:30:00|38.07|37.86|38.22|38.01|38.25|38.04|38.06|37.85|103
1735007700000|2024-12-24 02:35:00|38.23|38.02|38.19|37.98|38.24|38.03|38.15|37.94|129
1735008000000|2024-12-24 02:40:00|38.18|37.97|38.19|37.98|38.23|38.02|38.13|37.92|83
1735008300000|2024-12-24 02:45:00|38.18|37.97|38.3|38.09|38.32|38.11|38.17|37.96|108
1735008600000|2024-12-24 02:50:00|38.29|38.08|38.32|38.11|38.34|38.13|38.27|38.06|83
1735008900000|2024-12-24 02:55:00|38.31|38.1|38.17|37.96|38.31|38.1|38.04|37.83|135
1735009200000|2024-12-24 03:00:00|38.16|37.95|38.22|38.01|38.27|38.06|38.16|37.95|120
1735009500000|2024-12-24 03:05:00|38.21|38|38.21|38|38.24|38.03|38.17|37.96|115
1735009800000|2024-12-24 03:10:00|38.2|37.99|38.2|37.99|38.23|38.02|38.14|37.93|78
1735010100000|2024-12-24 03:15:00|38.19|37.98|38.47|38.26|38.51|38.3|38.19|37.98|114
1735010400000|2024-12-24 03:20:00|38.44|38.23|38.39|38.18|38.5|38.29|38.38|38.17|101
1735010700000|2024-12-24 03:25:00|38.4|38.19|38.53|38.32|38.53|38.32|38.39|38.18|76
1735011000000|2024-12-24 03:30:00|38.54|38.33|38.62|38.41|38.72|38.51|38.52|38.31|103
1735011300000|2024-12-24 03:35:00|38.63|38.42|38.53|38.32|38.65|38.44|38.52|38.31|101
1735011600000|2024-12-24 03:40:00|38.54|38.33|38.56|38.35|38.64|38.43|38.53|38.32|97
1735011900000|2024-12-24 03:45:00|38.55|38.34|38.56|38.35|38.59|38.38|38.49|38.28|91
1735012200000|2024-12-24 03:50:00|38.57|38.36|38.56|38.35|38.61|38.4|38.52|38.31|69
1735012500000|2024-12-24 03:55:00|38.57|38.36|38.67|38.46|38.69|38.48|38.57|38.36|70
1735012800000|2024-12-24 04:00:00|38.66|38.45|38.74|38.53|38.74|38.53|38.64|38.43|103
1735013100000|2024-12-24 04:05:00|38.73|38.52|38.62|38.41|38.73|38.52|38.62|38.41|76
1735013400000|2024-12-24 04:10:00|38.63|38.42|38.74|38.53|38.77|38.56|38.57|38.36|66
1735013700000|2024-12-24 04:15:00|38.73|38.52|38.84|38.63|38.97|38.76|38.73|38.52|89
1735014000000|2024-12-24 04:20:00|38.85|38.64|38.93|38.72|39.04|38.83|38.85|38.64|96
1735014300000|2024-12-24 04:25:00|38.94|38.73|39.09|38.88|39.09|38.88|38.91|38.7|107
1735014600000|2024-12-24 04:30:00|39.1|38.89|38.86|38.65|39.1|38.89|38.85|38.64|81
1735014900000|2024-12-24 04:35:00|38.83|38.62|38.9|38.69|39.03|38.82|38.83|38.62|129
1735015200000|2024-12-24 04:40:00|38.89|38.68|38.92|38.71|38.92|38.71|38.75|38.54|117
1735015500000|2024-12-24 04:45:00|38.91|38.7|38.78|38.57|38.94|38.73|38.78|38.57|102
1735015800000|2024-12-24 04:50:00|38.77|38.56|38.86|38.65|38.87|38.66|38.75|38.54|99
1735016100000|2024-12-24 04:55:00|38.87|38.66|38.98|38.77|38.98|38.77|38.86|38.65|81
1735016400000|2024-12-24 05:00:00|38.97|38.76|38.89|38.68|38.99|38.78|38.84|38.63|156
1735016700000|2024-12-24 05:05:00|38.9|38.69|38.96|38.75|39.01|38.8|38.85|38.64|138
1735017000000|2024-12-24 05:10:00|38.97|38.76|38.92|38.71|38.97|38.76|38.9|38.69|102
1735017300000|2024-12-24 05:15:00|38.91|38.7|38.89|38.68|39.01|38.8|38.86|38.65|133
1735017600000|2024-12-24 05:20:00|38.88|38.67|38.96|38.75|39.01|38.8|38.87|38.66|123
1735017900000|2024-12-24 05:25:00|38.95|38.74|39.03|38.82|39.03|38.82|38.92|38.71|104
1735018200000|2024-12-24 05:30:00|39.08|38.87|39.14|38.93|39.21|39|39.07|38.86|93
1735018500000|2024-12-24 05:35:00|39.13|38.92|39|38.79|39.13|38.92|38.99|38.78|98
1735018800000|2024-12-24 05:40:00|38.98|38.77|39.01|38.8|39.07|38.86|38.96|38.75|63
1735019100000|2024-12-24 05:45:00|39|38.79|39.07|38.86|39.09|38.88|39|38.79|71
1735019400000|2024-12-24 05:50:00|39.08|38.87|39.16|38.95|39.17|38.96|39.03|38.82|106
1735019700000|2024-12-24 05:55:00|39.15|38.94|39.19|38.98|39.19|38.98|39.14|38.93|61
1735020000000|2024-12-24 06:00:00|39.13|38.92|39.1|38.89|39.16|38.95|39.08|38.87|120
1735020300000|2024-12-24 06:05:00|39.11|38.9|39.02|38.81|39.12|38.91|38.99|38.78|106
1735020600000|2024-12-24 06:10:00|39.03|38.82|39|38.79|39.08|38.87|38.97|38.76|101
1735020900000|2024-12-24 06:15:00|39.06|38.85|38.99|38.78|39.08|38.87|38.92|38.71|84
1735021200000|2024-12-24 06:20:00|39|38.79|38.98|38.77|39.09|38.88|38.95|38.74|85
1735021500000|2024-12-24 06:25:00|38.99|38.78|39.02|38.81|39.02|38.81|38.94|38.73|94
1735021800000|2024-12-24 06:30:00|39.01|38.8|38.88|38.67|39.02|38.81|38.87|38.66|72
1735022100000|2024-12-24 06:35:00|38.92|38.71|38.85|38.64|38.92|38.71|38.85|38.64|84
1735022400000|2024-12-24 06:40:00|38.86|38.65|38.83|38.62|38.87|38.66|38.82|38.61|58
1735022700000|2024-12-24 06:45:00|38.84|38.63|38.89|38.68|38.94|38.73|38.82|38.61|72
1735023000000|2024-12-24 06:50:00|38.88|38.67|38.69|38.48|38.88|38.67|38.69|38.48|112
1735023300000|2024-12-24 06:55:00|38.68|38.47|38.59|38.38|38.68|38.47|38.54|38.33|72
1735023600000|2024-12-24 07:00:00|38.6|38.39|38.45|38.24|38.67|38.46|38.44|38.23|123
1735023900000|2024-12-24 07:05:00|38.46|38.25|38.4|38.19|38.51|38.3|38.39|38.18|123
1735024200000|2024-12-24 07:10:00|38.39|38.18|38.49|38.28|38.49|38.28|38.38|38.17|107
1735024500000|2024-12-24 07:15:00|38.48|38.27|38.6|38.39|38.68|38.47|38.48|38.27|142
1735024800000|2024-12-24 07:20:00|38.59|38.38|38.76|38.55|38.77|38.56|38.59|38.38|120
1735025100000|2024-12-24 07:25:00|38.75|38.54|38.71|38.5|38.76|38.55|38.69|38.48|82
1735025400000|2024-12-24 07:30:00|38.7|38.49|38.63|38.42|38.8|38.59|38.63|38.42|108
1735025700000|2024-12-24 07:35:00|38.64|38.43|38.67|38.46|38.69|38.48|38.61|38.4|94
1735026000000|2024-12-24 07:40:00|38.69|38.48|38.66|38.45|38.74|38.53|38.64|38.43|88
1735026300000|2024-12-24 07:45:00|38.65|38.44|38.63|38.42|38.68|38.47|38.61|38.4|92
1735026600000|2024-12-24 07:50:00|38.64|38.43|38.65|38.44|38.74|38.53|38.63|38.42|82
1735026900000|2024-12-24 07:55:00|38.66|38.45|38.66|38.45|38.68|38.47|38.63|38.42|61
1735027200000|2024-12-24 08:00:00|38.67|38.46|38.79|38.58|38.79|38.58|38.49|38.28|101
1735027500000|2024-12-24 08:05:00|38.78|38.57|38.95|38.74|39.06|38.85|38.78|38.57|146
1735027800000|2024-12-24 08:10:00|38.96|38.75|38.86|38.65|38.99|38.78|38.84|38.63|134
1735028100000|2024-12-24 08:15:00|38.85|38.64|39.06|38.85|39.08|38.87|38.85|38.64|142
1735028400000|2024-12-24 08:20:00|39.07|38.86|38.98|38.77|39.1|38.89|38.97|38.76|164
1735028700000|2024-12-24 08:25:00|38.99|38.78|39.03|38.82|39.03|38.82|38.88|38.67|114
1735029000000|2024-12-24 08:30:00|39.02|38.81|39.07|38.86|39.16|38.95|38.98|38.77|157
1735029300000|2024-12-24 08:35:00|39.08|38.87|39.13|38.92|39.15|38.94|39.04|38.83|98
1735029600000|2024-12-24 08:40:00|39.12|38.91|39.09|38.88|39.2|38.99|39.07|38.86|116
1735029900000|2024-12-24 08:45:00|39.1|38.89|38.96|38.75|39.1|38.89|38.92|38.71|150
1735030200000|2024-12-24 08:50:00|38.95|38.74|39.28|39.07|39.28|39.07|38.94|38.73|130
1735030500000|2024-12-24 08:55:00|39.27|39.06|39.29|39.08|39.31|39.1|39.25|39.04|120
1735030800000|2024-12-24 09:00:00|39.28|39.07|39.41|39.2|39.41|39.2|39.27|39.06|149
1735031100000|2024-12-24 09:05:00|39.42|39.21|39.23|39.02|39.42|39.21|39.13|38.92|220
1735031400000|2024-12-24 09:10:00|39.22|39.01|38.95|38.74|39.23|39.02|38.93|38.72|186
1735031700000|2024-12-24 09:15:00|38.94|38.73|38.98|38.77|38.98|38.77|38.75|38.54|207
1735032000000|2024-12-24 09:20:00|38.99|38.78|38.95|38.74|39|38.79|38.84|38.63|135
1735032300000|2024-12-24 09:25:00|38.96|38.75|38.96|38.75|39.01|38.8|38.9|38.69|166
1735032600000|2024-12-24 09:30:00|38.95|38.74|39.09|38.88|39.13|38.92|38.85|38.64|140
1735032900000|2024-12-24 09:35:00|39.08|38.87|39.06|38.85|39.09|38.88|39|38.79|155
1735033200000|2024-12-24 09:40:00|39.07|38.86|38.99|38.78|39.14|38.93|38.99|38.78|186
1735033500000|2024-12-24 09:45:00|38.98|38.77|38.91|38.7|39.06|38.85|38.89|38.68|183
1735033800000|2024-12-24 09:50:00|38.92|38.71|38.88|38.67|38.93|38.72|38.79|38.58|216
1735034100000|2024-12-24 09:55:00|38.89|38.68|38.82|38.61|38.94|38.73|38.82|38.61|185
1735034400000|2024-12-24 10:00:00|38.81|38.6|38.68|38.47|38.91|38.7|38.67|38.46|244
1735034700000|2024-12-24 10:05:00|38.67|38.46|38.76|38.55|38.81|38.6|38.62|38.41|182
1735035000000|2024-12-24 10:10:00|38.75|38.54|38.74|38.53|38.8|38.59|38.68|38.47|177
1735035300000|2024-12-24 10:15:00|38.7|38.49|38.75|38.54|38.91|38.7|38.63|38.42|206
1735035600000|2024-12-24 10:20:00|38.76|38.55|38.7|38.49|38.76|38.55|38.62|38.41|125
1735035900000|2024-12-24 10:25:00|38.71|38.5|38.62|38.41|38.71|38.5|38.58|38.37|166
1735036200000|2024-12-24 10:30:00|38.61|38.4|38.69|38.48|38.72|38.51|38.57|38.36|222
1735036500000|2024-12-24 10:35:00|38.68|38.47|38.8|38.59|38.86|38.65|38.66|38.45|153
1735036800000|2024-12-24 10:40:00|38.81|38.6|38.6|38.39|38.81|38.6|38.59|38.38|187
1735037100000|2024-12-24 10:45:00|38.61|38.4|38.58|38.37|38.69|38.48|38.57|38.36|208
1735037400000|2024-12-24 10:50:00|38.59|38.38|38.69|38.48|38.76|38.55|38.59|38.38|147
1735037700000|2024-12-24 10:55:00|38.7|38.49|38.67|38.46|38.72|38.51|38.63|38.42|206
1735038000000|2024-12-24 11:00:00|38.68|38.47|38.62|38.41|38.77|38.56|38.54|38.33|219
1735038300000|2024-12-24 11:05:00|38.61|38.4|38.73|38.52|38.75|38.54|38.61|38.4|187
1735038600000|2024-12-24 11:10:00|38.74|38.53|38.88|38.67|38.93|38.72|38.73|38.52|146
1735038900000|2024-12-24 11:15:00|38.87|38.66|38.99|38.78|39.02|38.81|38.81|38.6|151
1735039200000|2024-12-24 11:20:00|38.98|38.77|38.96|38.75|38.98|38.77|38.87|38.66|172
1735039500000|2024-12-24 11:25:00|38.95|38.74|39.23|39.02|39.23|39.02|38.92|38.71|146
1735039800000|2024-12-24 11:30:00|39.24|39.03|39.23|39.02|39.26|39.05|39.16|38.95|185
1735040100000|2024-12-24 11:35:00|39.22|39.01|39.2|38.99|39.26|39.05|39.16|38.95|171
1735040400000|2024-12-24 11:40:00|39.21|39|39.43|39.22|39.5|39.29|39.2|38.99|165
1735040700000|2024-12-24 11:45:00|39.44|39.23|39.57|39.36|39.72|39.51|39.39|39.18|202
1735041000000|2024-12-24 11:50:00|39.58|39.37|39.67|39.46|39.73|39.52|39.53|39.32|169
1735041300000|2024-12-24 11:55:00|39.66|39.45|39.73|39.52|39.79|39.58|39.63|39.42|153
1735041600000|2024-12-24 12:00:00|39.72|39.51|39.65|39.44|39.82|39.61|39.64|39.43|213
1735041900000|2024-12-24 12:05:00|39.64|39.43|39.52|39.31|39.7|39.49|39.45|39.24|150
1735042200000|2024-12-24 12:10:00|39.51|39.3|39.31|39.1|39.58|39.37|39.29|39.08|154
1735042500000|2024-12-24 12:15:00|39.32|39.11|39.17|38.96|39.32|39.11|39.14|38.93|136
1735042800000|2024-12-24 12:20:00|39.18|38.97|39.3|39.09|39.38|39.17|39.18|38.97|174
1735043100000|2024-12-24 12:25:00|39.31|39.1|39.44|39.23|39.5|39.29|39.29|39.08|187
1735043400000|2024-12-24 12:30:00|39.43|39.22|39.43|39.22|39.53|39.32|39.39|39.18|178
1735043700000|2024-12-24 12:35:00|39.44|39.23|39.49|39.28|39.54|39.33|39.42|39.21|175
1735044000000|2024-12-24 12:40:00|39.48|39.27|39.24|39.03|39.48|39.27|39.2|38.99|115
1735044300000|2024-12-24 12:45:00|39.23|39.02|39.21|39|39.27|39.06|39.18|38.97|201
1735044600000|2024-12-24 12:50:00|39.2|38.99|39.22|39.01|39.29|39.08|39.2|38.99|223
1735044900000|2024-12-24 12:55:00|39.19|38.98|39.31|39.1|39.36|39.15|39.15|38.94|162
1735045200000|2024-12-24 13:00:00|39.32|39.11|39.18|38.97|39.33|39.12|39.16|38.95|168
1735045500000|2024-12-24 13:05:00|39.17|38.96|39.4|39.19|39.45|39.24|39.15|38.94|195
1735045800000|2024-12-24 13:10:00|39.41|39.2|39.53|39.32|39.56|39.35|39.37|39.16|175
1735046100000|2024-12-24 13:15:00|39.51|39.3|39.48|39.27|39.61|39.4|39.43|39.22|184
1735046400000|2024-12-24 13:20:00|39.49|39.28|39.74|39.53|39.79|39.58|39.45|39.24|195
1735046700000|2024-12-24 13:25:00|39.75|39.54|39.78|39.57|39.93|39.72|39.72|39.51|164
1735047000000|2024-12-24 13:30:00|39.77|39.56|39.99|39.78|40|39.79|39.77|39.56|231
1735047300000|2024-12-24 13:35:00|39.98|39.77|40.08|39.87|40.11|39.9|39.89|39.68|236
1735047600000|2024-12-24 13:40:00|40.07|39.86|39.95|39.74|40.13|39.92|39.88|39.67|266
1735047900000|2024-12-24 13:45:00|39.94|39.73|40.1|39.89|40.1|39.89|39.82|39.61|303
1735048200000|2024-12-24 13:50:00|40.09|39.88|40.24|40.03|40.24|40.03|40.05|39.84|301
1735048500000|2024-12-24 13:55:00|40.23|40.02|40.47|40.26|40.48|40.27|40.18|39.97|290
1735048800000|2024-12-24 14:00:00|40.46|40.25|40.21|40|40.57|40.36|40.2|39.99|278
1735049100000|2024-12-24 14:05:00|40.22|40.01|40.39|40.18|40.48|40.27|40.22|40.01|291
1735049400000|2024-12-24 14:10:00|40.38|40.17|40.34|40.13|40.42|40.21|40.25|40.04|290
1735049700000|2024-12-24 14:15:00|40.33|40.12|40.16|39.95|40.34|40.13|40.12|39.91|197
1735050000000|2024-12-24 14:20:00|40.15|39.94|40.36|40.15|40.47|40.26|40.13|39.92|241
1735050300000|2024-12-24 14:25:00|40.37|40.16|40.53|40.32|40.57|40.36|40.37|40.16|186
1735050600000|2024-12-24 14:30:00|40.54|40.33|40.3|40.09|40.54|40.33|40.29|40.08|266
1735050900000|2024-12-24 14:35:00|40.29|40.08|40.51|40.3|40.61|40.4|40.26|40.05|356
1735051200000|2024-12-24 14:40:00|40.5|40.29|40.5|40.29|40.58|40.37|40.43|40.22|303
1735051500000|2024-12-24 14:45:00|40.51|40.3|40.38|40.17|40.52|40.31|40.31|40.1|205
1735051800000|2024-12-24 14:50:00|40.37|40.16|40.41|40.2|40.47|40.26|40.37|40.16|205
1735052100000|2024-12-24 14:55:00|40.4|40.19|40.44|40.23|40.5|40.29|40.4|40.19|128
1735052400000|2024-12-24 15:00:00|40.43|40.22|40.48|40.27|40.48|40.27|40.32|40.11|160
1735052700000|2024-12-24 15:05:00|40.47|40.26|40.35|40.14|40.56|40.35|40.35|40.14|177
1735053000000|2024-12-24 15:10:00|40.36|40.15|40.43|40.22|40.57|40.36|40.36|40.15|169
1735053300000|2024-12-24 15:15:00|40.44|40.23|40.46|40.25|40.49|40.28|40.37|40.16|192
1735053600000|2024-12-24 15:20:00|40.47|40.26|40.79|40.58|40.8|40.59|40.45|40.24|181
1735053900000|2024-12-24 15:25:00|40.8|40.59|40.86|40.65|40.92|40.71|40.8|40.59|157
1735054200000|2024-12-24 15:30:00|40.87|40.66|40.89|40.68|40.93|40.72|40.87|40.66|141
1735054500000|2024-12-24 15:35:00|40.88|40.67|41.07|40.86|41.08|40.87|40.85|40.64|193
1735054800000|2024-12-24 15:40:00|41.08|40.87|41.05|40.84|41.09|40.88|40.99|40.78|175
1735055100000|2024-12-24 15:45:00|41.06|40.85|40.95|40.74|41.13|40.92|40.92|40.71|184
1735055400000|2024-12-24 15:50:00|40.94|40.73|41.03|40.82|41.04|40.83|40.89|40.68|189
1735055700000|2024-12-24 15:55:00|41.04|40.83|41.03|40.82|41.05|40.84|40.99|40.78|143
1735056000000|2024-12-24 16:00:00|41.02|40.81|41.23|41.02|41.28|41.07|41.02|40.81|189
1735056300000|2024-12-24 16:05:00|41.22|41.01|41.34|41.13|41.34|41.13|41.18|40.97|176
1735056600000|2024-12-24 16:10:00|41.35|41.14|41.42|41.21|41.43|41.22|41.26|41.05|211
1735056900000|2024-12-24 16:15:00|41.43|41.22|41.82|41.61|41.83|41.62|41.42|41.21|177
1735057200000|2024-12-24 16:20:00|41.83|41.62|42.09|41.88|42.1|41.89|41.82|41.61|212
1735057500000|2024-12-24 16:25:00|42.1|41.89|41.77|41.56|42.17|41.96|41.63|41.42|236
1735057800000|2024-12-24 16:30:00|41.76|41.55|41.38|41.17|41.79|41.58|41.37|41.16|231
1735058100000|2024-12-24 16:35:00|41.39|41.18|41.04|40.83|41.48|41.27|41.04|40.83|311
1735058400000|2024-12-24 16:40:00|41.05|40.84|41.09|40.88|41.2|40.99|41.05|40.84|261
1735058700000|2024-12-24 16:45:00|41.1|40.89|40.94|40.73|41.19|40.98|40.94|40.73|191
1735059000000|2024-12-24 16:50:00|40.93|40.72|40.97|40.76|41.12|40.91|40.91|40.7|268
1735059300000|2024-12-24 16:55:00|40.96|40.75|41.04|40.83|41.12|40.91|40.96|40.75|222
1735059600000|2024-12-24 17:00:00|41.05|40.84|41.36|41.15|41.37|41.16|41.01|40.8|297
1735059900000|2024-12-24 17:05:00|41.37|41.16|41.28|41.07|41.45|41.24|41.28|41.07|236
1735060200000|2024-12-24 17:10:00|41.29|41.08|41.36|41.15|41.46|41.25|41.29|41.08|284
1735060500000|2024-12-24 17:15:00|41.37|41.16|41.06|40.85|41.46|41.25|41.05|40.84|289
1735060800000|2024-12-24 17:20:00|41.08|40.87|41.19|40.98|41.25|41.04|41.04|40.83|235
1735061100000|2024-12-24 17:25:00|41.2|40.99|41.27|41.06|41.42|41.21|41.19|40.98|188
1735061400000|2024-12-24 17:30:00|41.28|41.07|41.08|40.87|41.29|41.08|41.06|40.85|257
1735061700000|2024-12-24 17:35:00|41.09|40.88|41.19|40.98|41.26|41.05|41.09|40.88|204
1735062000000|2024-12-24 17:40:00|41.2|40.99|41.25|41.04|41.31|41.1|41.17|40.96|132
1735062300000|2024-12-24 17:45:00|41.24|41.03|41.4|41.19|41.41|41.2|41.22|41.01|152
1735062600000|2024-12-24 17:50:00|41.41|41.2|41.44|41.23|41.45|41.24|41.37|41.16|154
1735062900000|2024-12-24 17:55:00|41.43|41.22|41.41|41.2|41.46|41.25|41.34|41.13|153
1735063200000|2024-12-24 18:00:00|41.4|41.19|41.33|41.12|41.48|41.27|41.33|41.12|138
1735063500000|2024-12-24 18:05:00|41.32|41.11|41.36|41.15|41.46|41.25|41.31|41.1|123
1735063800000|2024-12-24 18:10:00|41.37|41.16|41.62|41.41|41.64|41.43|41.37|41.16|148
1735064100000|2024-12-24 18:15:00|41.63|41.42|41.5|41.29|41.96|41.75|41.5|41.29|175
1735064400000|2024-12-24 18:20:00|41.51|41.3|41.43|41.22|41.6|41.39|41.38|41.17|134
1735064700000|2024-12-24 18:25:00|41.44|41.23|41.3|41.09|41.46|41.25|41.26|41.05|173
1735065000000|2024-12-24 18:30:00|41.31|41.1|41.49|41.28|41.55|41.34|41.31|41.1|220
1735065300000|2024-12-24 18:35:00|41.48|41.27|41.31|41.1|41.48|41.27|41.28|41.07|152
1735065600000|2024-12-24 18:40:00|41.32|41.11|41.33|41.12|41.36|41.15|41.29|41.08|113
1735065900000|2024-12-24 18:45:00|41.34|41.13|41.4|41.19|41.41|41.2|41.33|41.12|142
1735066200000|2024-12-24 18:50:00|41.41|41.2|41.59|41.38|41.62|41.41|41.41|41.2|177
1735066500000|2024-12-24 18:55:00|41.6|41.39|41.61|41.4|41.62|41.41|41.56|41.35|98
1735066800000|2024-12-24 19:00:00|41.62|41.41|41.55|41.34|41.62|41.41|41.44|41.23|150
1735067100000|2024-12-24 19:05:00|41.56|41.35|41.62|41.41|41.67|41.46|41.52|41.31|193
1735067400000|2024-12-24 19:10:00|41.61|41.4|41.41|41.2|41.62|41.41|41.39|41.18|139
1735067700000|2024-12-24 19:15:00|41.42|41.21|41.42|41.21|41.46|41.25|41.38|41.17|122
1735068000000|2024-12-24 19:20:00|41.41|41.2|41.44|41.23|41.49|41.28|41.41|41.2|142
1735068300000|2024-12-24 19:25:00|41.43|41.22|41.37|41.16|41.46|41.25|41.36|41.15|154
1735068600000|2024-12-24 19:30:00|41.38|41.17|41.38|41.17|41.45|41.24|41.29|41.08|161
1735068900000|2024-12-24 19:35:00|41.37|41.16|41.28|41.07|41.49|41.28|41.28|41.07|195
1735069200000|2024-12-24 19:40:00|41.29|41.08|41.35|41.14|41.41|41.2|41.26|41.05|150
1735069500000|2024-12-24 19:45:00|41.34|41.13|41.11|40.9|41.35|41.14|41.11|40.9|132
1735069800000|2024-12-24 19:50:00|41.12|40.91|41.1|40.89|41.19|40.98|41.08|40.87|108
1735070100000|2024-12-24 19:55:00|41.09|40.88|41.01|40.8|41.11|40.9|41.01|40.8|101
1735070400000|2024-12-24 20:00:00|41.02|40.81|40.81|40.6|41.08|40.87|40.78|40.57|164
1735070700000|2024-12-24 20:05:00|40.8|40.59|40.79|40.58|40.81|40.6|40.54|40.33|223
1735071000000|2024-12-24 20:10:00|40.78|40.57|40.67|40.46|40.79|40.58|40.52|40.31|215
1735071300000|2024-12-24 20:15:00|40.68|40.47|40.55|40.34|40.74|40.53|40.54|40.33|261
1735071600000|2024-12-24 20:20:00|40.56|40.35|40.42|40.21|40.58|40.37|40.39|40.18|238
1735071900000|2024-12-24 20:25:00|40.43|40.22|40.5|40.29|40.59|40.38|40.43|40.22|195
1735072200000|2024-12-24 20:30:00|40.51|40.3|40.78|40.57|40.82|40.61|40.48|40.27|224
1735072500000|2024-12-24 20:35:00|40.77|40.56|40.75|40.54|40.79|40.58|40.66|40.45|228
1735072800000|2024-12-24 20:40:00|40.74|40.53|40.65|40.44|40.77|40.56|40.54|40.33|219
1735073100000|2024-12-24 20:45:00|40.64|40.43|40.78|40.57|40.82|40.61|40.64|40.43|150
1735073400000|2024-12-24 20:50:00|40.79|40.58|40.8|40.59|40.9|40.69|40.76|40.55|123
1735073700000|2024-12-24 20:55:00|40.79|40.58|40.79|40.58|40.83|40.62|40.75|40.54|149
1735074000000|2024-12-24 21:00:00|40.78|40.57|40.93|40.72|40.93|40.72|40.75|40.54|176
1735074300000|2024-12-24 21:05:00|40.92|40.71|40.95|40.74|40.98|40.77|40.8|40.59|130
1735074600000|2024-12-24 21:10:00|40.94|40.73|41.11|40.9|41.17|40.96|40.88|40.67|140
1735074900000|2024-12-24 21:15:00|41.12|40.91|41.07|40.86|41.12|40.91|40.96|40.75|148
1735075200000|2024-12-24 21:20:00|41.06|40.85|41.12|40.91|41.17|40.96|41.03|40.82|127
1735075500000|2024-12-24 21:25:00|41.11|40.9|41.23|41.02|41.24|41.03|41.06|40.85|139
1735075800000|2024-12-24 21:30:00|41.24|41.03|41.18|40.97|41.34|41.13|41.17|40.96|133
1735076100000|2024-12-24 21:35:00|41.19|40.98|41.26|41.05|41.28|41.07|41.19|40.98|117
1735076400000|2024-12-24 21:40:00|41.25|41.04|41.38|41.17|41.4|41.19|41.25|41.04|84
1735076700000|2024-12-24 21:45:00|41.37|41.16|41.41|41.2|41.55|41.34|41.34|41.13|114
1735077000000|2024-12-24 21:50:00|41.42|41.21|41.39|41.18|41.46|41.25|41.38|41.17|133
1735077300000|2024-12-24 21:55:00|41.4|41.19|41.35|41.14|41.41|41.2|41.34|41.13|95
1735160700000|2024-12-25 21:05:00|41.57|40.86|41.57|40.86|41.57|40.86|41.57|40.86|1
1735161000000|2024-12-25 21:10:00|40.48|39.77|40.34|39.63|40.49|39.78|40.3|39.59|101
1735161300000|2024-12-25 21:15:00|40.33|39.62|40.2|39.49|40.36|39.65|40.18|39.47|103
1735161600000|2024-12-25 21:20:00|40.19|39.48|40.22|39.51|40.27|39.56|40.18|39.47|102
1735161900000|2024-12-25 21:25:00|40.23|39.52|40.28|39.57|40.32|39.61|40.21|39.5|109
1735162200000|2024-12-25 21:30:00|40.29|39.58|40.33|39.62|40.35|39.64|40.27|39.56|73
1735162500000|2024-12-25 21:35:00|40.34|39.63|40.48|39.77|40.51|39.8|40.34|39.63|102
1735162800000|2024-12-25 21:40:00|40.47|39.76|40.41|39.7|40.49|39.78|40.4|39.69|70
1735163100000|2024-12-25 21:45:00|40.4|39.69|40.45|39.74|40.48|39.77|40.37|39.66|82
1735163400000|2024-12-25 21:50:00|40.44|39.73|40.53|39.82|40.55|39.84|40.44|39.73|68
1735163700000|2024-12-25 21:55:00|40.52|39.81|40.5|39.79|40.52|39.81|40.47|39.76|73
1735164000000|2024-12-25 22:00:00|40.51|39.8|40.42|39.71|40.52|39.81|40.38|39.67|70
1735164300000|2024-12-25 22:05:00|40.43|39.72|40.19|39.98|40.49|40.01|40.18|39.71|45
1735164600000|2024-12-25 22:10:00|40.2|39.99|40.03|39.82|40.2|39.99|40|39.79|51
1735164900000|2024-12-25 22:15:00|40.04|39.83|40.04|39.83|40.11|39.9|40.03|39.82|71
1735165200000|2024-12-25 22:20:00|40.05|39.84|40.22|40.01|40.22|40.01|40.04|39.83|82
1735165500000|2024-12-25 22:25:00|40.21|40|40.25|40.04|40.25|40.04|40.21|40|31
1735165800000|2024-12-25 22:30:00|40.26|40.05|40.43|40.22|40.44|40.23|40.26|40.05|78
1735166100000|2024-12-25 22:35:00|40.44|40.23|40.38|40.17|40.45|40.24|40.35|40.14|41
1735166400000|2024-12-25 22:40:00|40.37|40.16|40.39|40.18|40.42|40.21|40.36|40.15|49
1735166700000|2024-12-25 22:45:00|40.38|40.17|40.39|40.18|40.39|40.18|40.37|40.16|18
1735167000000|2024-12-25 22:50:00|40.38|40.17|40.28|40.07|40.38|40.17|40.28|40.07|19
1735167300000|2024-12-25 22:55:00|40.27|40.06|40.21|40|40.27|40.06|40.19|39.98|35
1735167600000|2024-12-25 23:00:00|40.19|39.98|40.33|40.12|40.35|40.14|40.16|39.95|118
1735167900000|2024-12-25 23:05:00|40.32|40.11|40.33|40.12|40.42|40.21|40.3|40.09|46
1735168200000|2024-12-25 23:10:00|40.35|40.14|40.41|40.2|40.44|40.23|40.35|40.14|101
1735168500000|2024-12-25 23:15:00|40.42|40.21|40.41|40.2|40.44|40.23|40.34|40.13|129
1735168800000|2024-12-25 23:20:00|40.42|40.21|40.44|40.23|40.46|40.25|40.36|40.15|76
1735169100000|2024-12-25 23:25:00|40.45|40.24|40.31|40.1|40.45|40.24|40.27|40.06|89
1735169400000|2024-12-25 23:30:00|40.3|40.09|40.27|40.06|40.32|40.11|40.25|40.04|56
1735169700000|2024-12-25 23:35:00|40.28|40.07|40.37|40.16|40.37|40.16|40.28|40.07|83
1735170000000|2024-12-25 23:40:00|40.38|40.17|40.37|40.16|40.4|40.19|40.34|40.13|60
1735170300000|2024-12-25 23:45:00|40.38|40.17|40.33|40.12|40.38|40.17|40.32|40.11|64
1735170600000|2024-12-25 23:50:00|40.34|40.13|40.32|40.11|40.36|40.15|40.29|40.08|104
1735170900000|2024-12-25 23:55:00|40.33|40.12|40.34|40.13|40.39|40.18|40.3|40.09|91
1735171200000|2024-12-26 00:00:00|40.38|40.17|40.64|40.43|40.65|40.44|40.34|40.13|154
1735171500000|2024-12-26 00:05:00|40.65|40.44|40.71|40.5|40.71|40.5|40.53|40.32|116
1735171800000|2024-12-26 00:10:00|40.72|40.51|40.58|40.37|40.72|40.51|40.54|40.33|153
1735172100000|2024-12-26 00:15:00|40.59|40.38|40.76|40.55|40.85|40.64|40.59|40.38|115
1735172400000|2024-12-26 00:20:00|40.74|40.53|40.63|40.42|40.79|40.58|40.58|40.37|117
1735172700000|2024-12-26 00:25:00|40.64|40.43|40.43|40.22|40.68|40.47|40.42|40.21|139
1735173000000|2024-12-26 00:30:00|40.44|40.23|40.32|40.11|40.44|40.23|40.24|40.03|195
1735173300000|2024-12-26 00:35:00|40.31|40.1|40.18|39.97|40.32|40.11|40.12|39.91|155
1735173600000|2024-12-26 00:40:00|40.19|39.98|40.26|40.05|40.28|40.07|40.12|39.91|146
1735173900000|2024-12-26 00:45:00|40.25|40.04|40.18|39.97|40.39|40.18|40.16|39.95|137
1735174200000|2024-12-26 00:50:00|40.17|39.96|40.13|39.92|40.21|40|40.12|39.91|121
1735174500000|2024-12-26 00:55:00|40.11|39.9|40.11|39.9|40.17|39.96|40.03|39.82|125
1735174800000|2024-12-26 01:00:00|40.1|39.89|40.19|39.98|40.31|40.1|40.09|39.88|142
1735175100000|2024-12-26 01:05:00|40.22|40.01|40.18|39.97|40.25|40.04|40.16|39.95|115
1735175400000|2024-12-26 01:10:00|40.17|39.96|40|39.79|40.17|39.96|40|39.79|117
1735175700000|2024-12-26 01:15:00|40.01|39.8|40.08|39.87|40.09|39.88|39.94|39.73|131
1735176000000|2024-12-26 01:20:00|40.07|39.86|40.17|39.96|40.19|39.98|40|39.79|114
1735176300000|2024-12-26 01:25:00|40.16|39.95|40.1|39.89|40.16|39.95|40.08|39.87|100
1735176600000|2024-12-26 01:30:00|40.09|39.88|40.01|39.8|40.09|39.88|39.97|39.76|113
1735176900000|2024-12-26 01:35:00|40|39.79|40|39.79|40.07|39.86|39.99|39.78|83
1735177200000|2024-12-26 01:40:00|39.99|39.78|39.86|39.65|39.99|39.78|39.84|39.63|81
1735177500000|2024-12-26 01:45:00|39.85|39.64|39.99|39.78|40.04|39.83|39.85|39.64|100
1735177800000|2024-12-26 01:50:00|40|39.79|40.05|39.84|40.14|39.93|40|39.79|90
1735178100000|2024-12-26 01:55:00|40.06|39.85|40.02|39.81|40.1|39.89|40.01|39.8|51
1735178400000|2024-12-26 02:00:00|40.01|39.8|39.96|39.75|40.01|39.8|39.8|39.59|96
1735178700000|2024-12-26 02:05:00|39.97|39.76|39.97|39.76|40.08|39.87|39.92|39.71|104
1735179000000|2024-12-26 02:10:00|40.01|39.8|40.06|39.85|40.09|39.88|39.98|39.77|68
1735179300000|2024-12-26 02:15:00|40.07|39.86|40.1|39.89|40.15|39.94|40.01|39.8|127
1735179600000|2024-12-26 02:20:00|40.13|39.92|40.26|40.05|40.29|40.08|40.13|39.92|90
1735179900000|2024-12-26 02:25:00|40.27|40.06|40.23|40.02|40.27|40.06|40.2|39.99|97
1735180200000|2024-12-26 02:30:00|40.22|40.01|40.18|39.97|40.29|40.08|40.18|39.97|128
1735180500000|2024-12-26 02:35:00|40.17|39.96|40.11|39.9|40.17|39.96|40.07|39.86|120
1735180800000|2024-12-26 02:40:00|40.12|39.91|40.09|39.88|40.14|39.93|40.08|39.87|106
1735181100000|2024-12-26 02:45:00|40.08|39.87|39.88|39.67|40.08|39.87|39.87|39.66|99
1735181400000|2024-12-26 02:50:00|39.87|39.66|39.8|39.59|40|39.79|39.8|39.59|123
1735181700000|2024-12-26 02:55:00|39.79|39.58|39.66|39.45|39.83|39.62|39.66|39.45|112
1735182000000|2024-12-26 03:00:00|39.67|39.46|39.58|39.37|39.7|39.49|39.5|39.29|146
1735182300000|2024-12-26 03:05:00|39.59|39.38|39.72|39.51|39.78|39.57|39.57|39.36|99
1735182600000|2024-12-26 03:10:00|39.71|39.5|39.7|39.49|39.77|39.56|39.69|39.48|60
1735182900000|2024-12-26 03:15:00|39.69|39.48|39.74|39.53|39.75|39.54|39.63|39.42|104
1735183200000|2024-12-26 03:20:00|39.75|39.54|39.72|39.51|39.8|39.59|39.7|39.49|106
1735183500000|2024-12-26 03:25:00|39.74|39.53|39.79|39.58|39.79|39.58|39.73|39.52|62
1735183800000|2024-12-26 03:30:00|39.78|39.57|39.8|39.59|39.83|39.62|39.77|39.56|80
1735184100000|2024-12-26 03:35:00|39.79|39.58|39.83|39.62|39.86|39.65|39.79|39.58|57
1735184400000|2024-12-26 03:40:00|39.82|39.61|39.74|39.53|39.87|39.66|39.71|39.5|57
1735184700000|2024-12-26 03:45:00|39.73|39.52|39.77|39.56|39.78|39.57|39.57|39.36|104
1735185000000|2024-12-26 03:50:00|39.78|39.57|39.7|39.49|39.79|39.58|39.69|39.48|81
1735185300000|2024-12-26 03:55:00|39.71|39.5|39.69|39.48|39.79|39.58|39.67|39.46|54
1735185600000|2024-12-26 04:00:00|39.68|39.47|39.46|39.25|39.68|39.47|39.45|39.24|91
1735185900000|2024-12-26 04:05:00|39.45|39.24|39.46|39.25|39.51|39.3|39.29|39.08|124
1735186200000|2024-12-26 04:10:00|39.45|39.24|39.41|39.2|39.48|39.27|39.4|39.19|112
1735186500000|2024-12-26 04:15:00|39.4|39.19|39.41|39.2|39.49|39.28|39.37|39.16|120
1735186800000|2024-12-26 04:20:00|39.4|39.19|39.46|39.25|39.49|39.28|39.39|39.18|73
1735187100000|2024-12-26 04:25:00|39.47|39.26|39.48|39.27|39.5|39.29|39.44|39.23|71
1735187400000|2024-12-26 04:30:00|39.5|39.29|39.35|39.14|39.51|39.3|39.35|39.14|70
1735187700000|2024-12-26 04:35:00|39.34|39.13|39.43|39.22|39.47|39.26|39.34|39.13|82
1735188000000|2024-12-26 04:40:00|39.44|39.23|39.47|39.26|39.47|39.26|39.41|39.2|69
1735188300000|2024-12-26 04:45:00|39.46|39.25|39.34|39.13|39.47|39.26|39.34|39.13|90
1735188600000|2024-12-26 04:50:00|39.33|39.12|39.37|39.16|39.42|39.21|39.3|39.09|71
1735188900000|2024-12-26 04:55:00|39.36|39.15|39.31|39.1|39.37|39.16|39.29|39.08|88
1735189200000|2024-12-26 05:00:00|39.32|39.11|39.37|39.16|39.37|39.16|39.27|39.06|59
1735189500000|2024-12-26 05:05:00|39.36|39.15|39.19|38.98|39.39|39.18|39.18|38.97|74
1735189800000|2024-12-26 05:10:00|39.2|38.99|39.22|39.01|39.23|39.02|39.14|38.93|75
1735190100000|2024-12-26 05:15:00|39.23|39.02|39.38|39.17|39.4|39.19|39.23|39.02|95
1735190400000|2024-12-26 05:20:00|39.37|39.16|39.35|39.14|39.4|39.19|39.31|39.1|65
1735190700000|2024-12-26 05:25:00|39.36|39.15|39.39|39.18|39.42|39.21|39.33|39.12|93
1735191000000|2024-12-26 05:30:00|39.4|39.19|39.38|39.17|39.45|39.24|39.36|39.15|94
1735191300000|2024-12-26 05:35:00|39.4|39.19|39.4|39.19|39.45|39.24|39.38|39.17|95
1735191600000|2024-12-26 05:40:00|39.39|39.18|39.4|39.19|39.45|39.24|39.38|39.17|68
1735191900000|2024-12-26 05:45:00|39.41|39.2|39.32|39.11|39.43|39.22|39.31|39.1|68
1735192200000|2024-12-26 05:50:00|39.33|39.12|39.41|39.2|39.44|39.23|39.32|39.11|96
1735192500000|2024-12-26 05:55:00|39.4|39.19|39.34|39.13|39.4|39.19|39.32|39.11|58
1735192800000|2024-12-26 06:00:00|39.35|39.14|39.32|39.11|39.37|39.16|39.2|38.99|78
1735193100000|2024-12-26 06:05:00|39.31|39.1|39.36|39.15|39.39|39.18|39.28|39.07|86
1735193400000|2024-12-26 06:10:00|39.37|39.16|39.34|39.13|39.37|39.16|39.31|39.1|47
1735193700000|2024-12-26 06:15:00|39.35|39.14|39.37|39.16|39.4|39.19|39.33|39.12|65
1735194000000|2024-12-26 06:20:00|39.36|39.15|39.31|39.1|39.37|39.16|39.24|39.03|78
1735194300000|2024-12-26 06:25:00|39.3|39.09|39.31|39.1|39.35|39.14|39.27|39.06|78
1735194600000|2024-12-26 06:30:00|39.3|39.09|39.04|38.83|39.3|39.09|38.95|38.74|87
1735194900000|2024-12-26 06:35:00|39.05|38.84|39.09|38.88|39.1|38.89|38.96|38.75|103
1735195200000|2024-12-26 06:40:00|39.08|38.87|39.12|38.91|39.12|38.91|39.04|38.83|97
1735195500000|2024-12-26 06:45:00|39.11|38.9|39.08|38.87|39.12|38.91|39.04|38.83|89
1735195800000|2024-12-26 06:50:00|39.07|38.86|39.08|38.87|39.14|38.93|39.05|38.84|82
1735196100000|2024-12-26 06:55:00|39.07|38.86|39.06|38.85|39.11|38.9|39.05|38.84|40
1735196400000|2024-12-26 07:00:00|39.05|38.84|38.93|38.72|39.05|38.84|38.93|38.72|91
1735196700000|2024-12-26 07:05:00|38.94|38.73|39.09|38.88|39.11|38.9|38.87|38.66|73
1735197000000|2024-12-26 07:10:00|39.08|38.87|39.08|38.87|39.12|38.91|39.05|38.84|51
1735197300000|2024-12-26 07:15:00|39.07|38.86|39.01|38.8|39.08|38.87|39.01|38.8|64
1735197600000|2024-12-26 07:20:00|39|38.79|39.05|38.84|39.05|38.84|38.96|38.75|88
1735197900000|2024-12-26 07:25:00|39.04|38.83|38.97|38.76|39.05|38.84|38.96|38.75|55
1735198200000|2024-12-26 07:30:00|38.96|38.75|38.77|38.56|38.96|38.75|38.77|38.56|129
1735198500000|2024-12-26 07:35:00|38.78|38.57|38.94|38.73|38.95|38.74|38.77|38.56|79
1735198800000|2024-12-26 07:40:00|38.93|38.72|38.86|38.65|38.95|38.74|38.83|38.62|90
1735199100000|2024-12-26 07:45:00|38.87|38.66|38.9|38.69|38.93|38.72|38.77|38.56|96
1735199400000|2024-12-26 07:50:00|38.91|38.7|38.93|38.72|38.94|38.73|38.88|38.67|54
1735199700000|2024-12-26 07:55:00|38.9|38.69|38.83|38.62|38.92|38.71|38.8|38.59|90
1735200000000|2024-12-26 08:00:00|38.84|38.63|38.78|38.57|38.9|38.69|38.74|38.53|205
1735200300000|2024-12-26 08:05:00|38.79|38.58|38.61|38.4|38.82|38.61|38.57|38.36|254
1735200600000|2024-12-26 08:10:00|38.62|38.41|38.47|38.26|38.72|38.51|38.45|38.24|168
1735200900000|2024-12-26 08:15:00|38.48|38.27|38.31|38.1|38.54|38.33|38.31|38.1|148
1735201200000|2024-12-26 08:20:00|38.32|38.11|38.03|37.82|38.37|38.16|38|37.79|209
1735201500000|2024-12-26 08:25:00|38.04|37.83|38.07|37.86|38.18|37.97|37.97|37.76|201
1735201800000|2024-12-26 08:30:00|38.08|37.87|38.02|37.81|38.2|37.99|38.02|37.81|214
1735202100000|2024-12-26 08:35:00|38.03|37.82|37.75|37.54|38.03|37.82|37.75|37.54|198
1735202400000|2024-12-26 08:40:00|37.76|37.55|38.02|37.81|38.07|37.86|37.75|37.54|218
1735202700000|2024-12-26 08:45:00|38.01|37.8|38.03|37.82|38.04|37.83|37.9|37.69|217
1735203000000|2024-12-26 08:50:00|38.05|37.84|38.61|38.4|38.69|38.48|38.03|37.82|212
1735203300000|2024-12-26 08:55:00|38.62|38.41|38.43|38.22|38.63|38.42|38.39|38.18|118
1735203600000|2024-12-26 09:00:00|38.41|38.2|38.48|38.27|38.54|38.33|38.38|38.17|138
1735203900000|2024-12-26 09:05:00|38.47|38.26|38.6|38.39|38.65|38.44|38.45|38.24|144
1735204200000|2024-12-26 09:10:00|38.59|38.38|38.54|38.33|38.6|38.39|38.48|38.27|172
1735204500000|2024-12-26 09:15:00|38.53|38.32|38.26|38.05|38.53|38.32|38.25|38.04|155
1735204800000|2024-12-26 09:20:00|38.25|38.04|38.31|38.1|38.31|38.1|38.21|38|84
1735205100000|2024-12-26 09:25:00|38.3|38.09|38.28|38.07|38.31|38.1|38.2|37.99|94
1735205400000|2024-12-26 09:30:00|38.27|38.06|38.18|37.97|38.27|38.06|38.17|37.96|105
1735205700000|2024-12-26 09:35:00|38.19|37.98|38.32|38.11|38.33|38.12|38.18|37.97|111
1735206000000|2024-12-26 09:40:00|38.31|38.1|38.36|38.15|38.38|38.17|38.26|38.05|107
1735206300000|2024-12-26 09:45:00|38.35|38.14|38.21|38|38.35|38.14|38.18|37.97|91
1735206600000|2024-12-26 09:50:00|38.22|38.01|38.18|37.97|38.24|38.03|38.12|37.91|59
1735206900000|2024-12-26 09:55:00|38.16|37.95|38.07|37.86|38.16|37.95|38.06|37.85|59
1735207200000|2024-12-26 10:00:00|38.06|37.85|38.01|37.8|38.09|37.88|37.99|37.78|42
1735207500000|2024-12-26 10:05:00|38.02|37.81|37.92|37.71|38.05|37.84|37.86|37.65|77
1735207800000|2024-12-26 10:10:00|37.91|37.7|37.95|37.74|37.95|37.74|37.91|37.7|49
1735208100000|2024-12-26 10:15:00|37.94|37.73|37.94|37.73|38.01|37.8|37.92|37.71|86
1735208400000|2024-12-26 10:20:00|37.93|37.72|37.99|37.78|38.01|37.8|37.85|37.64|66
1735208700000|2024-12-26 10:25:00|38|37.79|38.04|37.83|38.13|37.92|37.99|37.78|76
1735209000000|2024-12-26 10:30:00|38.03|37.82|37.92|37.71|38.07|37.86|37.88|37.67|74
1735209300000|2024-12-26 10:35:00|37.91|37.7|37.95|37.74|37.95|37.74|37.88|37.67|81
1735209600000|2024-12-26 10:40:00|37.96|37.75|38.05|37.84|38.05|37.84|37.96|37.75|78
1735209900000|2024-12-26 10:45:00|38.04|37.83|38.23|38.02|38.23|38.02|38.03|37.82|156
1735210200000|2024-12-26 10:50:00|38.24|38.03|38.05|37.84|38.26|38.05|38.03|37.82|88
1735210500000|2024-12-26 10:55:00|38.06|37.85|38.11|37.9|38.15|37.94|38.03|37.82|92
1735210800000|2024-12-26 11:00:00|38.1|37.89|38.13|37.92|38.14|37.93|38.06|37.85|94
1735211100000|2024-12-26 11:05:00|38.14|37.93|38.19|37.98|38.25|38.04|38.13|37.92|100
1735211400000|2024-12-26 11:10:00|38.2|37.99|38.2|37.99|38.23|38.02|38.18|37.97|101
1735211700000|2024-12-26 11:15:00|38.19|37.98|38.24|38.03|38.26|38.05|38.15|37.94|117
1735212000000|2024-12-26 11:20:00|38.25|38.04|38.17|37.96|38.25|38.04|38.16|37.95|95
1735212300000|2024-12-26 11:25:00|38.18|37.97|38.21|38|38.22|38.01|38.17|37.96|65
1735212600000|2024-12-26 11:30:00|38.23|38.02|38.29|38.08|38.29|38.08|38.21|38|53
1735212900000|2024-12-26 11:35:00|38.28|38.07|38.41|38.2|38.44|38.23|38.26|38.05|96
1735213200000|2024-12-26 11:40:00|38.42|38.21|38.22|38.01|38.44|38.23|38.22|38.01|79
1735213500000|2024-12-26 11:45:00|38.23|38.02|38.21|38|38.23|38.02|38.16|37.95|79
1735213800000|2024-12-26 11:50:00|38.22|38.01|38.14|37.93|38.24|38.03|38.13|37.92|96
1735214100000|2024-12-26 11:55:00|38.15|37.94|38.14|37.93|38.15|37.94|38.1|37.89|58
1735214400000|2024-12-26 12:00:00|38.13|37.92|37.94|37.73|38.13|37.92|37.9|37.69|141
1735214700000|2024-12-26 12:05:00|37.98|37.77|38.02|37.81|38.06|37.85|37.97|37.76|137
1735215000000|2024-12-26 12:10:00|38|37.79|38|37.79|38.1|37.89|37.97|37.76|127
1735215300000|2024-12-26 12:15:00|37.99|37.78|38.12|37.91|38.12|37.91|37.93|37.72|145
1735215600000|2024-12-26 12:20:00|38.13|37.92|38.12|37.91|38.17|37.96|38.04|37.83|110
1735215900000|2024-12-26 12:25:00|38.13|37.92|38.15|37.94|38.21|38|38.13|37.92|103
1735216200000|2024-12-26 12:30:00|38.14|37.93|37.99|37.78|38.15|37.94|37.98|37.77|90
1735216500000|2024-12-26 12:35:00|38|37.79|38.03|37.82|38.05|37.84|37.94|37.73|102
1735216800000|2024-12-26 12:40:00|38.02|37.81|38.01|37.8|38.04|37.83|37.95|37.74|85
1735217100000|2024-12-26 12:45:00|38|37.79|38.02|37.81|38.06|37.85|37.94|37.73|93
1735217400000|2024-12-26 12:50:00|38.03|37.82|37.98|37.77|38.04|37.83|37.97|37.76|96
1735217700000|2024-12-26 12:55:00|37.97|37.76|37.93|37.72|37.98|37.77|37.89|37.68|93
1735218000000|2024-12-26 13:00:00|37.92|37.71|37.89|37.68|37.94|37.73|37.86|37.65|106
1735218300000|2024-12-26 13:05:00|37.88|37.67|37.83|37.62|37.88|37.67|37.7|37.49|126
1735218600000|2024-12-26 13:10:00|37.79|37.58|37.89|37.68|37.9|37.69|37.77|37.56|115
1735218900000|2024-12-26 13:15:00|37.88|37.67|37.95|37.74|37.99|37.78|37.86|37.65|128
1735219200000|2024-12-26 13:20:00|37.91|37.7|37.97|37.76|37.97|37.76|37.87|37.66|100
1735219500000|2024-12-26 13:25:00|37.96|37.75|37.79|37.58|37.98|37.77|37.78|37.57|106
1735219800000|2024-12-26 13:30:00|37.78|37.57|37.73|37.52|37.88|37.67|37.7|37.49|134
1735220100000|2024-12-26 13:35:00|37.74|37.53|37.89|37.68|37.89|37.68|37.61|37.4|194
1735220400000|2024-12-26 13:40:00|37.88|37.67|37.78|37.57|37.89|37.68|37.75|37.54|164
1735220700000|2024-12-26 13:45:00|37.77|37.56|37.62|37.41|37.77|37.56|37.58|37.37|169
1735221000000|2024-12-26 13:50:00|37.61|37.4|37.9|37.69|37.9|37.69|37.58|37.37|162
1735221300000|2024-12-26 13:55:00|37.89|37.68|37.87|37.66|37.95|37.74|37.81|37.6|129
1735221600000|2024-12-26 14:00:00|37.86|37.65|37.93|37.72|38|37.79|37.84|37.63|155
1735221900000|2024-12-26 14:05:00|37.92|37.71|38|37.79|38.06|37.85|37.89|37.68|151
1735222200000|2024-12-26 14:10:00|38.01|37.8|38.17|37.96|38.2|37.99|38|37.79|138
1735222500000|2024-12-26 14:15:00|38.16|37.95|38.04|37.83|38.18|37.97|37.99|37.78|141
1735222800000|2024-12-26 14:20:00|38.03|37.82|38.03|37.82|38.09|37.88|38|37.79|133
1735223100000|2024-12-26 14:25:00|38.02|37.81|37.99|37.78|38.08|37.87|37.96|37.75|109
1735223400000|2024-12-26 14:30:00|38|37.79|37.69|37.48|38|37.79|37.69|37.48|157
1735223700000|2024-12-26 14:35:00|37.68|37.47|37.75|37.54|37.87|37.66|37.63|37.42|174
1735224000000|2024-12-26 14:40:00|37.76|37.55|37.88|37.67|38.01|37.8|37.73|37.52|149
1735224300000|2024-12-26 14:45:00|37.89|37.68|37.84|37.63|37.98|37.77|37.76|37.55|169
1735224600000|2024-12-26 14:50:00|37.83|37.62|37.81|37.6|37.86|37.65|37.72|37.51|149
1735224900000|2024-12-26 14:55:00|37.82|37.61|37.84|37.63|37.87|37.66|37.79|37.58|127
1735225200000|2024-12-26 15:00:00|37.85|37.64|37.79|37.58|37.92|37.71|37.69|37.48|173
1735225500000|2024-12-26 15:05:00|37.8|37.59|37.8|37.59|37.98|37.77|37.78|37.57|148
1735225800000|2024-12-26 15:10:00|37.81|37.6|37.91|37.7|37.91|37.7|37.74|37.53|140
1735226100000|2024-12-26 15:15:00|37.88|37.67|37.9|37.69|37.95|37.74|37.85|37.64|129
1735226400000|2024-12-26 15:20:00|37.89|37.68|38.12|37.91|38.13|37.92|37.87|37.66|102
1735226700000|2024-12-26 15:25:00|38.13|37.92|38.09|37.88|38.22|38.01|38.07|37.86|139
1735227000000|2024-12-26 15:30:00|38.1|37.89|38|37.79|38.15|37.94|37.96|37.75|165
1735227300000|2024-12-26 15:35:00|38.01|37.8|37.95|37.74|38.01|37.8|37.9|37.69|140
1735227600000|2024-12-26 15:40:00|37.96|37.75|37.82|37.61|37.98|37.77|37.81|37.6|128
1735227900000|2024-12-26 15:45:00|37.81|37.6|37.91|37.7|37.94|37.73|37.71|37.5|201
1735228200000|2024-12-26 15:50:00|37.92|37.71|37.79|37.58|37.96|37.75|37.79|37.58|167
1735228500000|2024-12-26 15:55:00|37.78|37.57|37.84|37.63|37.9|37.69|37.76|37.55|117
1735228800000|2024-12-26 16:00:00|37.83|37.62|37.84|37.63|37.97|37.76|37.79|37.58|153
1735229100000|2024-12-26 16:05:00|37.83|37.62|37.77|37.56|37.85|37.64|37.67|37.46|185
1735229400000|2024-12-26 16:10:00|37.82|37.61|37.89|37.68|37.96|37.75|37.81|37.6|152
1735229700000|2024-12-26 16:15:00|37.9|37.69|38.01|37.8|38.04|37.83|37.84|37.63|163
1735230000000|2024-12-26 16:20:00|38.02|37.81|37.8|37.59|38.07|37.86|37.78|37.57|160
1735230300000|2024-12-26 16:25:00|37.81|37.6|37.73|37.52|37.82|37.61|37.7|37.49|98
1735230600000|2024-12-26 16:30:00|37.72|37.51|37.77|37.56|37.85|37.64|37.71|37.5|189
1735230900000|2024-12-26 16:35:00|37.76|37.55|37.75|37.54|37.86|37.65|37.68|37.47|113
1735231200000|2024-12-26 16:40:00|37.76|37.55|37.9|37.69|37.91|37.7|37.76|37.55|119
1735231500000|2024-12-26 16:45:00|37.91|37.7|38.03|37.82|38.04|37.83|37.9|37.69|111
1735231800000|2024-12-26 16:50:00|38.02|37.81|38.03|37.82|38.04|37.83|37.96|37.75|129
1735232100000|2024-12-26 16:55:00|38.02|37.81|38|37.79|38.09|37.88|37.99|37.78|97
1735232400000|2024-12-26 17:00:00|37.99|37.78|37.86|37.65|38|37.79|37.86|37.65|133
1735232700000|2024-12-26 17:05:00|37.85|37.64|37.79|37.58|37.86|37.65|37.76|37.55|135
1735233000000|2024-12-26 17:10:00|37.8|37.59|37.84|37.63|37.91|37.7|37.8|37.59|69
1735233300000|2024-12-26 17:15:00|37.83|37.62|37.79|37.58|37.87|37.66|37.78|37.57|103
1735233600000|2024-12-26 17:20:00|37.78|37.57|37.56|37.35|37.78|37.57|37.5|37.29|137
1735233900000|2024-12-26 17:25:00|37.55|37.34|37.47|37.26|37.57|37.36|37.43|37.22|121
1735234200000|2024-12-26 17:30:00|37.48|37.27|37.32|37.11|37.48|37.27|37.26|37.05|194
1735234500000|2024-12-26 17:35:00|37.33|37.12|37.46|37.25|37.49|37.28|37.32|37.11|173
1735234800000|2024-12-26 17:40:00|37.45|37.24|37.56|37.35|37.61|37.4|37.44|37.23|98
1735235100000|2024-12-26 17:45:00|37.57|37.36|37.54|37.33|37.69|37.48|37.53|37.32|169
1735235400000|2024-12-26 17:50:00|37.55|37.34|37.6|37.39|37.62|37.41|37.49|37.28|118
1735235700000|2024-12-26 17:55:00|37.59|37.38|37.52|37.31|37.62|37.41|37.5|37.29|114
1735236000000|2024-12-26 18:00:00|37.51|37.3|37.45|37.24|37.55|37.34|37.37|37.16|126
1735236300000|2024-12-26 18:05:00|37.44|37.23|37.45|37.24|37.51|37.3|37.35|37.14|113
1735236600000|2024-12-26 18:10:00|37.44|37.23|37.51|37.3|37.55|37.34|37.4|37.19|106
1735236900000|2024-12-26 18:15:00|37.5|37.29|37.61|37.4|37.65|37.44|37.49|37.28|114
1735237200000|2024-12-26 18:20:00|37.62|37.41|37.6|37.39|37.68|37.47|37.58|37.37|81
1735237500000|2024-12-26 18:25:00|37.59|37.38|37.67|37.46|37.7|37.49|37.59|37.38|98
1735237800000|2024-12-26 18:30:00|37.68|37.47|37.66|37.45|37.75|37.54|37.65|37.44|111
1735238100000|2024-12-26 18:35:00|37.67|37.46|37.69|37.48|37.75|37.54|37.61|37.4|114
1735238400000|2024-12-26 18:40:00|37.68|37.47|37.75|37.54|37.75|37.54|37.66|37.45|120
1735238700000|2024-12-26 18:45:00|37.76|37.55|37.78|37.57|37.84|37.63|37.75|37.54|65
1735239000000|2024-12-26 18:50:00|37.77|37.56|37.86|37.65|37.91|37.7|37.76|37.55|87
1735239300000|2024-12-26 18:55:00|37.87|37.66|37.86|37.65|37.88|37.67|37.85|37.64|52
1735239600000|2024-12-26 19:00:00|37.87|37.66|37.79|37.58|37.9|37.69|37.75|37.54|91
1735239900000|2024-12-26 19:05:00|37.78|37.57|37.74|37.53|37.8|37.59|37.64|37.43|112
1735240200000|2024-12-26 19:10:00|37.73|37.52|37.76|37.55|37.78|37.57|37.7|37.49|78
1735240500000|2024-12-26 19:15:00|37.75|37.54|37.71|37.5|37.77|37.56|37.68|37.47|100
1735240800000|2024-12-26 19:20:00|37.7|37.49|37.61|37.4|37.74|37.53|37.57|37.36|109
1735241100000|2024-12-26 19:25:00|37.6|37.39|37.62|37.41|37.65|37.44|37.6|37.39|113
1735241400000|2024-12-26 19:30:00|37.64|37.43|37.53|37.32|37.66|37.45|37.52|37.31|173
1735241700000|2024-12-26 19:35:00|37.52|37.31|37.54|37.33|37.61|37.4|37.48|37.27|101
1735242000000|2024-12-26 19:40:00|37.55|37.34|37.69|37.48|37.78|37.57|37.52|37.31|110
1735242300000|2024-12-26 19:45:00|37.7|37.49|37.75|37.54|37.79|37.58|37.7|37.49|66
1735242600000|2024-12-26 19:50:00|37.74|37.53|37.75|37.54|37.77|37.56|37.69|37.48|82
1735242900000|2024-12-26 19:55:00|37.74|37.53|37.77|37.56|37.82|37.61|37.74|37.53|65
1735243200000|2024-12-26 20:00:00|37.76|37.55|37.73|37.52|37.76|37.55|37.64|37.43|96
1735243500000|2024-12-26 20:05:00|37.72|37.51|37.71|37.5|37.75|37.54|37.66|37.45|115
1735243800000|2024-12-26 20:10:00|37.7|37.49|37.64|37.43|37.71|37.5|37.63|37.42|75
1735244100000|2024-12-26 20:15:00|37.65|37.44|37.54|37.33|37.67|37.46|37.47|37.26|102
1735244400000|2024-12-26 20:20:00|37.52|37.31|37.43|37.22|37.54|37.33|37.43|37.22|68
1735244700000|2024-12-26 20:25:00|37.44|37.23|37.46|37.25|37.47|37.26|37.4|37.19|79
1735245000000|2024-12-26 20:30:00|37.45|37.24|37.54|37.33|37.56|37.35|37.45|37.24|76
1735245300000|2024-12-26 20:35:00|37.55|37.34|37.47|37.26|37.56|37.35|37.44|37.23|77
1735245600000|2024-12-26 20:40:00|37.46|37.25|37.46|37.25|37.51|37.3|37.44|37.23|59
1735245900000|2024-12-26 20:45:00|37.45|37.24|37.45|37.24|37.52|37.31|37.42|37.21|77
1735246200000|2024-12-26 20:50:00|37.44|37.23|37.46|37.25|37.47|37.26|37.33|37.12|77
1735246500000|2024-12-26 20:55:00|37.47|37.26|37.54|37.33|37.64|37.43|37.46|37.25|68
1735246800000|2024-12-26 21:00:00|37.55|37.34|37.41|37.2|37.59|37.38|37.39|37.18|75
1735247100000|2024-12-26 21:05:00|37.42|37.21|37.37|37.16|37.49|37.28|37.34|37.13|102
1735247400000|2024-12-26 21:10:00|37.36|37.15|37.33|37.12|37.37|37.16|37.27|37.06|95
1735247700000|2024-12-26 21:15:00|37.32|37.11|37.47|37.26|37.48|37.27|37.28|37.07|106
1735248000000|2024-12-26 21:20:00|37.46|37.25|37.57|37.36|37.57|37.36|37.46|37.25|82
1735248300000|2024-12-26 21:25:00|37.58|37.37|37.6|37.39|37.64|37.43|37.52|37.31|81
1735248600000|2024-12-26 21:30:00|37.59|37.38|37.6|37.39|37.63|37.42|37.48|37.27|125
1735248900000|2024-12-26 21:35:00|37.59|37.38|37.59|37.38|37.63|37.42|37.53|37.32|84
1735249200000|2024-12-26 21:40:00|37.6|37.39|37.64|37.43|37.65|37.44|37.54|37.33|107
1735249500000|2024-12-26 21:45:00|37.65|37.44|37.65|37.44|37.66|37.45|37.58|37.37|111
1735249800000|2024-12-26 21:50:00|37.64|37.43|37.57|37.36|37.66|37.45|37.54|37.33|79
1735250100000|2024-12-26 21:55:00|37.56|37.35|37.61|37.4|37.66|37.45|37.56|37.35|99
1735250400000|2024-12-26 22:00:00|37.62|37.41|37.63|37.42|37.71|37.5|37.6|37.39|85
1735250700000|2024-12-26 22:05:00|37.62|37.41|37.69|37.48|37.72|37.51|37.62|37.41|66
1735251000000|2024-12-26 22:10:00|37.7|37.49|37.71|37.5|37.74|37.53|37.68|37.47|72
1735251300000|2024-12-26 22:15:00|37.72|37.51|37.81|37.6|37.82|37.61|37.71|37.5|74
1735251600000|2024-12-26 22:20:00|37.82|37.61|37.82|37.61|37.84|37.63|37.8|37.59|59
1735251900000|2024-12-26 22:25:00|37.83|37.62|37.71|37.5|37.84|37.63|37.69|37.48|53
1735252200000|2024-12-26 22:30:00|37.7|37.49|37.73|37.52|37.74|37.53|37.63|37.42|52
1735252500000|2024-12-26 22:35:00|37.72|37.51|37.68|37.47|37.74|37.53|37.67|37.46|55
1735252800000|2024-12-26 22:40:00|37.67|37.46|37.61|37.4|37.67|37.46|37.61|37.4|47
1735253100000|2024-12-26 22:45:00|37.6|37.39|37.56|37.35|37.62|37.41|37.55|37.34|55
1735253400000|2024-12-26 22:50:00|37.55|37.34|37.62|37.41|37.62|37.41|37.55|37.34|52
1735253700000|2024-12-26 22:55:00|37.63|37.42|37.57|37.36|37.68|37.47|37.57|37.36|61
1735254000000|2024-12-26 23:00:00|37.56|37.35|37.34|37.13|37.59|37.38|37.34|37.13|98
1735254300000|2024-12-26 23:05:00|37.33|37.12|37.21|37|37.33|37.12|37.19|36.98|122
1735254600000|2024-12-26 23:10:00|37.22|37.01|37.15|36.94|37.24|37.03|37.11|36.9|99
1735254900000|2024-12-26 23:15:00|37.16|36.95|37.3|37.09|37.31|37.1|37.16|36.95|79
1735255200000|2024-12-26 23:20:00|37.31|37.1|37.42|37.21|37.43|37.22|37.28|37.07|82
1735255500000|2024-12-26 23:25:00|37.43|37.22|37.4|37.19|37.46|37.25|37.35|37.14|74
1735255800000|2024-12-26 23:30:00|37.39|37.18|37.43|37.22|37.44|37.23|37.26|37.05|111
1735256100000|2024-12-26 23:35:00|37.42|37.21|37.46|37.25|37.48|37.27|37.41|37.2|103
1735256400000|2024-12-26 23:40:00|37.45|37.24|37.45|37.24|37.46|37.25|37.42|37.21|65
1735256700000|2024-12-26 23:45:00|37.44|37.23|37.5|37.29|37.5|37.29|37.42|37.21|71
1735257000000|2024-12-26 23:50:00|37.49|37.28|37.48|37.27|37.51|37.3|37.4|37.19|93
1735257300000|2024-12-26 23:55:00|37.49|37.28|37.46|37.25|37.49|37.28|37.43|37.22|104
1735257600000|2024-12-27 00:00:00|37.45|37.24|37.58|37.37|37.62|37.41|37.44|37.23|104
1735257900000|2024-12-27 00:05:00|37.59|37.38|37.61|37.4|37.64|37.43|37.59|37.38|77
1735258200000|2024-12-27 00:10:00|37.6|37.39|37.41|37.2|37.61|37.4|37.4|37.19|106
1735258500000|2024-12-27 00:15:00|37.4|37.19|37.31|37.1|37.42|37.21|37.3|37.09|104
1735258800000|2024-12-27 00:20:00|37.3|37.09|37.33|37.12|37.37|37.16|37.2|36.99|104
1735259100000|2024-12-27 00:25:00|37.34|37.13|37.39|37.18|37.4|37.19|37.33|37.12|86
1735259400000|2024-12-27 00:30:00|37.38|37.17|37.19|36.98|37.39|37.18|37.19|36.98|127
1735259700000|2024-12-27 00:35:00|37.2|36.99|37.3|37.09|37.3|37.09|37.18|36.97|112
1735260000000|2024-12-27 00:40:00|37.29|37.08|37.39|37.18|37.48|37.27|37.29|37.08|106
1735260300000|2024-12-27 00:45:00|37.4|37.19|37.48|37.27|37.51|37.3|37.34|37.13|138
1735260600000|2024-12-27 00:50:00|37.49|37.28|37.5|37.29|37.5|37.29|37.45|37.24|120
1735260900000|2024-12-27 00:55:00|37.49|37.28|37.49|37.28|37.53|37.32|37.45|37.24|101
1735261200000|2024-12-27 01:00:00|37.48|37.27|37.56|37.35|37.58|37.37|37.44|37.23|151
1735261500000|2024-12-27 01:05:00|37.54|37.33|37.55|37.34|37.59|37.38|37.46|37.25|148
1735261800000|2024-12-27 01:10:00|37.54|37.33|37.5|37.29|37.56|37.35|37.45|37.24|112
1735262100000|2024-12-27 01:15:00|37.49|37.28|37.4|37.19|37.53|37.32|37.37|37.16|120
1735262400000|2024-12-27 01:20:00|37.39|37.18|37.39|37.18|37.42|37.21|37.28|37.07|153
1735262700000|2024-12-27 01:25:00|37.4|37.19|37.38|37.17|37.41|37.2|37.34|37.13|131
1735263000000|2024-12-27 01:30:00|37.37|37.16|37.5|37.29|37.52|37.31|37.37|37.16|141
1735263300000|2024-12-27 01:35:00|37.49|37.28|37.7|37.49|37.72|37.51|37.48|37.27|152
1735263600000|2024-12-27 01:40:00|37.71|37.5|37.8|37.59|37.83|37.62|37.68|37.47|124
1735263900000|2024-12-27 01:45:00|37.81|37.6|37.69|37.48|37.83|37.62|37.67|37.46|137
1735264200000|2024-12-27 01:50:00|37.68|37.47|37.62|37.41|37.7|37.49|37.62|37.41|121
1735264500000|2024-12-27 01:55:00|37.61|37.4|37.62|37.41|37.65|37.44|37.61|37.4|140
1735264800000|2024-12-27 02:00:00|37.61|37.4|37.77|37.56|37.77|37.56|37.52|37.31|198
1735265100000|2024-12-27 02:05:00|37.76|37.55|37.91|37.7|37.98|37.77|37.72|37.51|152
1735265400000|2024-12-27 02:10:00|37.92|37.71|37.82|37.61|37.93|37.72|37.81|37.6|149
1735265700000|2024-12-27 02:15:00|37.81|37.6|37.91|37.7|37.91|37.7|37.81|37.6|139
1735266000000|2024-12-27 02:20:00|37.9|37.69|37.85|37.64|37.93|37.72|37.82|37.61|110
1735266300000|2024-12-27 02:25:00|37.86|37.65|37.9|37.69|37.92|37.71|37.79|37.58|103
1735266600000|2024-12-27 02:30:00|37.91|37.7|37.85|37.64|37.92|37.71|37.82|37.61|100
1735266900000|2024-12-27 02:35:00|37.86|37.65|37.75|37.54|37.9|37.69|37.74|37.53|94
1735267200000|2024-12-27 02:40:00|37.74|37.53|37.65|37.44|37.76|37.55|37.65|37.44|79
1735267500000|2024-12-27 02:45:00|37.66|37.45|37.47|37.26|37.68|37.47|37.46|37.25|121
1735267800000|2024-12-27 02:50:00|37.46|37.25|37.51|37.3|37.55|37.34|37.4|37.19|105
1735268100000|2024-12-27 02:55:00|37.5|37.29|37.53|37.32|37.56|37.35|37.48|37.27|68
1735268400000|2024-12-27 03:00:00|37.54|37.33|37.49|37.28|37.56|37.35|37.47|37.26|90
1735268700000|2024-12-27 03:05:00|37.5|37.29|37.53|37.32|37.62|37.41|37.47|37.26|92
1735269000000|2024-12-27 03:10:00|37.52|37.31|37.57|37.36|37.59|37.38|37.51|37.3|49
1735269300000|2024-12-27 03:15:00|37.56|37.35|37.58|37.37|37.58|37.37|37.5|37.29|89
1735269600000|2024-12-27 03:20:00|37.59|37.38|37.62|37.41|37.63|37.42|37.57|37.36|68
1735269900000|2024-12-27 03:25:00|37.61|37.4|37.52|37.31|37.67|37.46|37.49|37.28|63
1735270200000|2024-12-27 03:30:00|37.53|37.32|37.66|37.45|37.66|37.45|37.52|37.31|86
1735270500000|2024-12-27 03:35:00|37.65|37.44|37.69|37.48|37.69|37.48|37.53|37.32|71
1735270800000|2024-12-27 03:40:00|37.68|37.47|37.73|37.52|37.77|37.56|37.68|37.47|102
1735271100000|2024-12-27 03:45:00|37.72|37.51|37.74|37.53|37.81|37.6|37.71|37.5|74
1735271400000|2024-12-27 03:50:00|37.73|37.52|37.71|37.5|37.8|37.59|37.71|37.5|66
1735271700000|2024-12-27 03:55:00|37.7|37.49|37.7|37.49|37.71|37.5|37.65|37.44|69
1735272000000|2024-12-27 04:00:00|37.69|37.48|37.73|37.52|37.76|37.55|37.65|37.44|94
1735272300000|2024-12-27 04:05:00|37.72|37.51|37.82|37.61|37.82|37.61|37.72|37.51|73
1735272600000|2024-12-27 04:10:00|37.83|37.62|37.81|37.6|37.86|37.65|37.79|37.58|85
1735272900000|2024-12-27 04:15:00|37.82|37.61|37.85|37.64|37.85|37.64|37.76|37.55|68
1735273200000|2024-12-27 04:20:00|37.84|37.63|37.87|37.66|37.99|37.78|37.83|37.62|65
1735273500000|2024-12-27 04:25:00|37.86|37.65|37.86|37.65|37.94|37.73|37.82|37.61|107
1735273800000|2024-12-27 04:30:00|37.85|37.64|37.84|37.63|37.91|37.7|37.8|37.59|93
1735274100000|2024-12-27 04:35:00|37.83|37.62|37.87|37.66|37.91|37.7|37.72|37.51|102
1735274400000|2024-12-27 04:40:00|37.86|37.65|37.75|37.54|37.87|37.66|37.74|37.53|67
1735274700000|2024-12-27 04:45:00|37.74|37.53|37.6|37.39|37.76|37.55|37.6|37.39|81
1735275000000|2024-12-27 04:50:00|37.61|37.4|37.57|37.36|37.66|37.45|37.57|37.36|94
1735275300000|2024-12-27 04:55:00|37.56|37.35|37.53|37.32|37.59|37.38|37.48|37.27|70
1735275600000|2024-12-27 05:00:00|37.54|37.33|37.56|37.35|37.58|37.37|37.54|37.33|79
1735275900000|2024-12-27 05:05:00|37.57|37.36|37.44|37.23|37.57|37.36|37.42|37.21|117
1735276200000|2024-12-27 05:10:00|37.46|37.25|37.36|37.15|37.49|37.28|37.35|37.14|90
1735276500000|2024-12-27 05:15:00|37.35|37.14|37.3|37.09|37.43|37.22|37.29|37.08|102
1735276800000|2024-12-27 05:20:00|37.31|37.1|37.34|37.13|37.45|37.24|37.29|37.08|104
1735277100000|2024-12-27 05:25:00|37.35|37.14|37.36|37.15|37.39|37.18|37.34|37.13|90
1735277400000|2024-12-27 05:30:00|37.35|37.14|37.53|37.32|37.54|37.33|37.32|37.11|92
1735277700000|2024-12-27 05:35:00|37.54|37.33|37.55|37.34|37.59|37.38|37.48|37.27|93
1735278000000|2024-12-27 05:40:00|37.54|37.33|37.52|37.31|37.56|37.35|37.5|37.29|49
1735278300000|2024-12-27 05:45:00|37.51|37.3|37.54|37.33|37.62|37.41|37.5|37.29|90
1735278600000|2024-12-27 05:50:00|37.53|37.32|37.54|37.33|37.58|37.37|37.47|37.26|86
1735278900000|2024-12-27 05:55:00|37.55|37.34|37.64|37.43|37.64|37.43|37.55|37.34|61
1735279200000|2024-12-27 06:00:00|37.63|37.42|37.77|37.56|37.78|37.57|37.63|37.42|109
1735279500000|2024-12-27 06:05:00|37.73|37.52|37.77|37.56|37.82|37.61|37.71|37.5|96
1735279800000|2024-12-27 06:10:00|37.78|37.57|37.74|37.53|37.82|37.61|37.73|37.52|111
1735280100000|2024-12-27 06:15:00|37.73|37.52|37.72|37.51|37.75|37.54|37.68|37.47|88
1735280400000|2024-12-27 06:20:00|37.71|37.5|37.8|37.59|37.86|37.65|37.69|37.48|89
1735280700000|2024-12-27 06:25:00|37.82|37.61|37.82|37.61|37.85|37.64|37.79|37.58|55
1735281000000|2024-12-27 06:30:00|37.78|37.57|37.8|37.59|37.87|37.66|37.77|37.56|105
1735281300000|2024-12-27 06:35:00|37.79|37.58|37.88|37.67|37.88|37.67|37.75|37.54|83
1735281600000|2024-12-27 06:40:00|37.87|37.66|37.99|37.78|38.01|37.8|37.87|37.66|124
1735281900000|2024-12-27 06:45:00|38.04|37.83|38.03|37.82|38.07|37.86|37.94|37.73|77
1735282200000|2024-12-27 06:50:00|38.04|37.83|38.09|37.88|38.1|37.89|38.01|37.8|90
1735282500000|2024-12-27 06:55:00|38.08|37.87|38.21|38|38.21|38|38.04|37.83|76
1735282800000|2024-12-27 07:00:00|38.2|37.99|37.96|37.75|38.22|38.01|37.95|37.74|167
1735283100000|2024-12-27 07:05:00|37.97|37.76|37.99|37.78|38|37.79|37.94|37.73|110
1735283400000|2024-12-27 07:10:00|38|37.79|37.92|37.71|38.01|37.8|37.92|37.71|104
1735283700000|2024-12-27 07:15:00|37.91|37.7|37.69|37.48|37.92|37.71|37.67|37.46|168
1735284000000|2024-12-27 07:20:00|37.68|37.47|37.74|37.53|37.77|37.56|37.66|37.45|95
1735284300000|2024-12-27 07:25:00|37.75|37.54|37.64|37.43|37.77|37.56|37.63|37.42|115
1735284600000|2024-12-27 07:30:00|37.63|37.42|37.48|37.27|37.63|37.42|37.48|37.27|134
1735284900000|2024-12-27 07:35:00|37.49|37.28|37.24|37.03|37.52|37.31|37.22|37.01|173
1735285200000|2024-12-27 07:40:00|37.25|37.04|37.19|36.98|37.26|37.05|36.98|36.77|245
1735285500000|2024-12-27 07:45:00|37.2|36.99|37.36|37.15|37.56|37.35|37.19|36.98|235
1735285800000|2024-12-27 07:50:00|37.35|37.14|37.3|37.09|37.37|37.16|37.26|37.05|143
1735286100000|2024-12-27 07:55:00|37.31|37.1|37.32|37.11|37.38|37.17|37.27|37.06|129
1735286400000|2024-12-27 08:00:00|37.33|37.12|37.63|37.42|37.65|37.44|37.32|37.11|200
1735286700000|2024-12-27 08:05:00|37.62|37.41|37.63|37.42|37.67|37.46|37.52|37.31|156
1735287000000|2024-12-27 08:10:00|37.64|37.43|37.77|37.56|37.83|37.62|37.64|37.43|162
1735287300000|2024-12-27 08:15:00|37.78|37.57|37.87|37.66|37.93|37.72|37.73|37.52|179
1735287600000|2024-12-27 08:20:00|37.88|37.67|37.85|37.64|37.9|37.69|37.77|37.56|114
1735287900000|2024-12-27 08:25:00|37.86|37.65|37.87|37.66|37.93|37.72|37.82|37.61|88
1735288200000|2024-12-27 08:30:00|37.86|37.65|38.04|37.83|38.04|37.83|37.86|37.65|111
1735288500000|2024-12-27 08:35:00|38.03|37.82|38.04|37.83|38.07|37.86|37.97|37.76|134
1735288800000|2024-12-27 08:40:00|38.05|37.84|37.96|37.75|38.05|37.84|37.93|37.72|99
1735289100000|2024-12-27 08:45:00|37.97|37.76|37.76|37.55|38.01|37.8|37.76|37.55|154
1735289400000|2024-12-27 08:50:00|37.75|37.54|37.85|37.64|37.86|37.65|37.73|37.52|98
1735289700000|2024-12-27 08:55:00|37.84|37.63|37.82|37.61|37.9|37.69|37.81|37.6|131
1735290000000|2024-12-27 09:00:00|37.83|37.62|38.28|38.07|38.3|38.09|37.79|37.58|201
1735290300000|2024-12-27 09:05:00|38.27|38.06|38.74|38.53|38.85|38.64|38.27|38.06|335
1735290600000|2024-12-27 09:10:00|38.75|38.54|38.92|38.71|38.93|38.72|38.56|38.35|248
1735290900000|2024-12-27 09:15:00|38.93|38.72|38.81|38.6|38.94|38.73|38.68|38.47|315
1735291200000|2024-12-27 09:20:00|38.8|38.59|39.09|38.88|39.12|38.91|38.7|38.49|260
1735291500000|2024-12-27 09:25:00|39.08|38.87|39.06|38.85|39.12|38.91|38.98|38.77|207
1735291800000|2024-12-27 09:30:00|39.05|38.84|39.08|38.87|39.13|38.92|39|38.79|249
1735292100000|2024-12-27 09:35:00|39.09|38.88|39.08|38.87|39.16|38.95|38.95|38.74|225
1735292400000|2024-12-27 09:40:00|39.07|38.86|38.96|38.75|39.12|38.91|38.94|38.73|176
1735292700000|2024-12-27 09:45:00|38.97|38.76|38.92|38.71|38.99|38.78|38.9|38.69|158
1735293000000|2024-12-27 09:50:00|38.93|38.72|38.76|38.55|38.93|38.72|38.76|38.55|164
1735293300000|2024-12-27 09:55:00|38.82|38.61|38.72|38.51|38.83|38.62|38.67|38.46|154
1735293600000|2024-12-27 10:00:00|38.73|38.52|38.74|38.53|38.81|38.6|38.72|38.51|96
1735293900000|2024-12-27 10:05:00|38.75|38.54|38.79|38.58|38.81|38.6|38.7|38.49|152
1735294200000|2024-12-27 10:10:00|38.8|38.59|38.54|38.33|38.8|38.59|38.53|38.32|141
1735294500000|2024-12-27 10:15:00|38.55|38.34|38.62|38.41|38.74|38.53|38.55|38.34|141
1735294800000|2024-12-27 10:20:00|38.63|38.42|38.35|38.14|38.64|38.43|38.33|38.12|111
1735295100000|2024-12-27 10:25:00|38.36|38.15|38.17|37.96|38.41|38.2|38.15|37.94|169
1735295400000|2024-12-27 10:30:00|38.16|37.95|37.84|37.63|38.25|38.04|37.83|37.62|183
1735295700000|2024-12-27 10:35:00|37.85|37.64|37.99|37.78|38|37.79|37.82|37.61|129
1735296000000|2024-12-27 10:40:00|38|37.79|38.08|37.87|38.13|37.92|37.99|37.78|116
1735296300000|2024-12-27 10:45:00|38.09|37.88|38.13|37.92|38.21|38|38.06|37.85|150
1735296600000|2024-12-27 10:50:00|38.14|37.93|38.22|38.01|38.24|38.03|38.14|37.93|146
1735296900000|2024-12-27 10:55:00|38.21|38|38.25|38.04|38.31|38.1|38.17|37.96|85
1735297200000|2024-12-27 11:00:00|38.24|38.03|38.36|38.15|38.37|38.16|38.17|37.96|152
1735297500000|2024-12-27 11:05:00|38.37|38.16|38.45|38.24|38.46|38.25|38.33|38.12|107
1735297800000|2024-12-27 11:10:00|38.46|38.25|38.5|38.29|38.55|38.34|38.43|38.22|105
1735298100000|2024-12-27 11:15:00|38.49|38.28|38.45|38.24|38.53|38.32|38.38|38.17|130
1735298400000|2024-12-27 11:20:00|38.44|38.23|38.48|38.27|38.56|38.35|38.35|38.14|115
1735298700000|2024-12-27 11:25:00|38.47|38.26|38.5|38.29|38.57|38.36|38.46|38.25|132
1735299000000|2024-12-27 11:30:00|38.51|38.3|38.48|38.27|38.55|38.34|38.41|38.2|169
1735299300000|2024-12-27 11:35:00|38.47|38.26|38.48|38.27|38.5|38.29|38.46|38.25|124
1735299600000|2024-12-27 11:40:00|38.49|38.28|38.52|38.31|38.56|38.35|38.41|38.2|146
1735299900000|2024-12-27 11:45:00|38.53|38.32|38.57|38.36|38.6|38.39|38.51|38.3|185
1735300200000|2024-12-27 11:50:00|38.59|38.38|38.54|38.33|38.62|38.41|38.53|38.32|157
1735300500000|2024-12-27 11:55:00|38.55|38.34|38.67|38.46|38.73|38.52|38.54|38.33|85
1735300800000|2024-12-27 12:00:00|38.68|38.47|38.6|38.39|38.73|38.52|38.6|38.39|157
1735301100000|2024-12-27 12:05:00|38.59|38.38|38.62|38.41|38.67|38.46|38.55|38.34|118
1735301400000|2024-12-27 12:10:00|38.63|38.42|38.57|38.36|38.66|38.45|38.5|38.29|111
1735301700000|2024-12-27 12:15:00|38.56|38.35|38.52|38.31|38.6|38.39|38.48|38.27|131
1735302000000|2024-12-27 12:20:00|38.53|38.32|38.61|38.4|38.67|38.46|38.5|38.29|125
1735302300000|2024-12-27 12:25:00|38.6|38.39|38.52|38.31|38.62|38.41|38.49|38.28|90
1735302600000|2024-12-27 12:30:00|38.53|38.32|38.61|38.4|38.68|38.47|38.48|38.27|141
1735302900000|2024-12-27 12:35:00|38.62|38.41|38.56|38.35|38.67|38.46|38.54|38.33|67
1735303200000|2024-12-27 12:40:00|38.55|38.34|38.5|38.29|38.59|38.38|38.47|38.26|105
1735303500000|2024-12-27 12:45:00|38.49|38.28|38.46|38.25|38.56|38.35|38.46|38.25|94
1735303800000|2024-12-27 12:50:00|38.47|38.26|38.47|38.26|38.51|38.3|38.46|38.25|68
1735304100000|2024-12-27 12:55:00|38.48|38.27|38.5|38.29|38.54|38.33|38.47|38.26|72
1735304400000|2024-12-27 13:00:00|38.49|38.28|38.46|38.25|38.55|38.34|38.38|38.17|135
1735304700000|2024-12-27 13:05:00|38.45|38.24|38.31|38.1|38.46|38.25|38.29|38.08|122
1735305000000|2024-12-27 13:10:00|38.3|38.09|38.25|38.04|38.34|38.13|38.21|38|140
1735305300000|2024-12-27 13:15:00|38.26|38.05|38.24|38.03|38.29|38.08|38.18|37.97|136
1735305600000|2024-12-27 13:20:00|38.23|38.02|38.31|38.1|38.31|38.1|38.21|38|121
1735305900000|2024-12-27 13:25:00|38.32|38.11|38.36|38.15|38.39|38.18|38.25|38.04|141
1735306200000|2024-12-27 13:30:00|38.37|38.16|38.33|38.12|38.41|38.2|38.27|38.06|131
1735306500000|2024-12-27 13:35:00|38.34|38.13|38.22|38.01|38.34|38.13|38.16|37.95|132
1735306800000|2024-12-27 13:40:00|38.23|38.02|38.15|37.94|38.25|38.04|38.07|37.86|127
1735307100000|2024-12-27 13:45:00|38.14|37.93|38.2|37.99|38.22|38.01|38.07|37.86|153
1735307400000|2024-12-27 13:50:00|38.21|38|38.16|37.95|38.22|38.01|38.15|37.94|131
1735307700000|2024-12-27 13:55:00|38.15|37.94|38.13|37.92|38.25|38.04|38.12|37.91|129
1735308000000|2024-12-27 14:00:00|38.12|37.91|37.98|37.77|38.13|37.92|37.97|37.76|192
1735308300000|2024-12-27 14:05:00|37.97|37.76|38.04|37.83|38.12|37.91|37.92|37.71|145
1735308600000|2024-12-27 14:10:00|38.03|37.82|37.93|37.72|38.04|37.83|37.92|37.71|97
1735308900000|2024-12-27 14:15:00|37.94|37.73|38.07|37.86|38.07|37.86|37.92|37.71|121
1735309200000|2024-12-27 14:20:00|38.06|37.85|38|37.79|38.09|37.88|37.92|37.71|121
1735309500000|2024-12-27 14:25:00|37.99|37.78|38.02|37.81|38.1|37.89|37.96|37.75|76
1735309800000|2024-12-27 14:30:00|38.01|37.8|37.61|37.4|38.03|37.82|37.61|37.4|156
1735310100000|2024-12-27 14:35:00|37.62|37.41|37.44|37.23|37.63|37.42|37.43|37.22|187
1735310400000|2024-12-27 14:40:00|37.43|37.22|37.33|37.12|37.46|37.25|37.32|37.11|190
1735310700000|2024-12-27 14:45:00|37.32|37.11|37.34|37.13|37.43|37.22|37.25|37.04|174
1735311000000|2024-12-27 14:50:00|37.35|37.14|37.46|37.25|37.55|37.34|37.32|37.11|176
1735311300000|2024-12-27 14:55:00|37.47|37.26|37.52|37.31|37.57|37.36|37.46|37.25|175
1735311600000|2024-12-27 15:00:00|37.53|37.32|37.31|37.1|37.56|37.35|37.31|37.1|193
1735311900000|2024-12-27 15:05:00|37.3|37.09|37.41|37.2|37.45|37.24|37.29|37.08|179
1735312200000|2024-12-27 15:10:00|37.42|37.21|37.25|37.04|37.44|37.23|37.22|37.01|145
1735312500000|2024-12-27 15:15:00|37.24|37.03|36.85|36.64|37.24|37.03|36.81|36.6|189
1735312800000|2024-12-27 15:20:00|36.84|36.63|36.89|36.68|36.99|36.78|36.79|36.58|194
1735313100000|2024-12-27 15:25:00|36.9|36.69|36.88|36.67|36.98|36.77|36.88|36.67|209
1735313400000|2024-12-27 15:30:00|36.87|36.66|36.81|36.6|36.97|36.76|36.78|36.57|216
1735313700000|2024-12-27 15:35:00|36.82|36.61|36.81|36.6|36.91|36.7|36.77|36.56|208
1735314000000|2024-12-27 15:40:00|36.82|36.61|36.73|36.52|36.85|36.64|36.69|36.48|157
1735314300000|2024-12-27 15:45:00|36.74|36.53|36.75|36.54|36.82|36.61|36.69|36.48|169
1735314600000|2024-12-27 15:50:00|36.71|36.5|36.84|36.63|36.9|36.69|36.7|36.49|160
1735314900000|2024-12-27 15:55:00|36.83|36.62|36.81|36.6|36.84|36.63|36.71|36.5|124
1735315200000|2024-12-27 16:00:00|36.8|36.59|36.65|36.44|36.9|36.69|36.65|36.44|165
1735315500000|2024-12-27 16:05:00|36.64|36.43|36.61|36.4|36.77|36.56|36.59|36.38|157
1735315800000|2024-12-27 16:10:00|36.62|36.41|36.7|36.49|36.76|36.55|36.62|36.41|153
1735316100000|2024-12-27 16:15:00|36.71|36.5|36.61|36.4|36.73|36.52|36.61|36.4|151
1735316400000|2024-12-27 16:20:00|36.62|36.41|36.5|36.29|36.66|36.45|36.45|36.24|145
1735316700000|2024-12-27 16:25:00|36.51|36.3|36.71|36.5|36.74|36.53|36.51|36.3|139
1735317000000|2024-12-27 16:30:00|36.7|36.49|36.69|36.48|36.87|36.66|36.69|36.48|245
1735317300000|2024-12-27 16:35:00|36.7|36.49|36.74|36.53|36.79|36.58|36.66|36.45|178
1735317600000|2024-12-27 16:40:00|36.73|36.52|36.66|36.45|36.78|36.57|36.6|36.39|148
1735317900000|2024-12-27 16:45:00|36.65|36.44|36.73|36.52|36.76|36.55|36.65|36.44|158
1735318200000|2024-12-27 16:50:00|36.72|36.51|36.71|36.5|36.74|36.53|36.67|36.46|143
1735318500000|2024-12-27 16:55:00|36.72|36.51|36.78|36.57|36.81|36.6|36.7|36.49|162
1735318800000|2024-12-27 17:00:00|36.79|36.58|36.9|36.69|36.91|36.7|36.78|36.57|154
1735319100000|2024-12-27 17:05:00|36.89|36.68|36.79|36.58|36.97|36.76|36.78|36.57|185
1735319400000|2024-12-27 17:10:00|36.8|36.59|36.81|36.6|36.84|36.63|36.72|36.51|166
1735319700000|2024-12-27 17:15:00|36.82|36.61|36.81|36.6|36.84|36.63|36.68|36.47|218
1735320000000|2024-12-27 17:20:00|36.8|36.59|36.77|36.56|36.85|36.64|36.74|36.53|150
1735320300000|2024-12-27 17:25:00|36.76|36.55|36.98|36.77|37.05|36.84|36.75|36.54|138
1735320600000|2024-12-27 17:30:00|36.97|36.76|37.28|37.07|37.28|37.07|36.97|36.76|130
1735320900000|2024-12-27 17:35:00|37.29|37.08|37.45|37.24|37.47|37.26|37.29|37.08|149
1735321200000|2024-12-27 17:40:00|37.44|37.23|37.71|37.5|37.72|37.51|37.44|37.23|129
1735321500000|2024-12-27 17:45:00|37.7|37.49|37.43|37.22|37.7|37.49|37.39|37.18|198
1735321800000|2024-12-27 17:50:00|37.44|37.23|37.49|37.28|37.61|37.4|37.44|37.23|135
1735322100000|2024-12-27 17:55:00|37.48|37.27|37.57|37.36|37.61|37.4|37.43|37.22|108
1735322400000|2024-12-27 18:00:00|37.56|37.35|37.51|37.3|37.62|37.41|37.45|37.24|122
1735322700000|2024-12-27 18:05:00|37.5|37.29|37.46|37.25|37.54|37.33|37.3|37.09|114
1735323000000|2024-12-27 18:10:00|37.45|37.24|37.49|37.28|37.51|37.3|37.44|37.23|85
1735323300000|2024-12-27 18:15:00|37.5|37.29|37.54|37.33|37.59|37.38|37.48|37.27|98
1735323600000|2024-12-27 18:20:00|37.55|37.34|37.54|37.33|37.6|37.39|37.51|37.3|119
1735323900000|2024-12-27 18:25:00|37.55|37.34|37.55|37.34|37.58|37.37|37.47|37.26|76
1735324200000|2024-12-27 18:30:00|37.54|37.33|37.56|37.35|37.6|37.39|37.53|37.32|106
1735324500000|2024-12-27 18:35:00|37.55|37.34|37.62|37.41|37.7|37.49|37.55|37.34|116
1735324800000|2024-12-27 18:40:00|37.61|37.4|37.65|37.44|37.69|37.48|37.61|37.4|143
1735325100000|2024-12-27 18:45:00|37.66|37.45|37.49|37.28|37.66|37.45|37.45|37.24|131
1735325400000|2024-12-27 18:50:00|37.5|37.29|37.57|37.36|37.57|37.36|37.49|37.28|134
1735325700000|2024-12-27 18:55:00|37.61|37.4|37.56|37.35|37.61|37.4|37.51|37.3|110
1735326000000|2024-12-27 19:00:00|37.55|37.34|37.47|37.26|37.58|37.37|37.46|37.25|119
1735326300000|2024-12-27 19:05:00|37.46|37.25|37.44|37.23|37.55|37.34|37.42|37.21|166
1735326600000|2024-12-27 19:10:00|37.43|37.22|37.5|37.29|37.53|37.32|37.43|37.22|124
1735326900000|2024-12-27 19:15:00|37.51|37.3|37.42|37.21|37.51|37.3|37.35|37.14|116
1735327200000|2024-12-27 19:20:00|37.41|37.2|37.48|37.27|37.49|37.28|37.41|37.2|88
1735327500000|2024-12-27 19:25:00|37.49|37.28|37.46|37.25|37.52|37.31|37.42|37.21|107
1735327800000|2024-12-27 19:30:00|37.47|37.26|37.54|37.33|37.55|37.34|37.43|37.22|87
1735328100000|2024-12-27 19:35:00|37.53|37.32|37.51|37.3|37.61|37.4|37.49|37.28|92
1735328400000|2024-12-27 19:40:00|37.5|37.29|37.51|37.3|37.58|37.37|37.5|37.29|66
1735328700000|2024-12-27 19:45:00|37.52|37.31|37.45|37.24|37.54|37.33|37.45|37.24|54
1735329000000|2024-12-27 19:50:00|37.46|37.25|37.35|37.14|37.46|37.25|37.35|37.14|69
1735329300000|2024-12-27 19:55:00|37.34|37.13|37.35|37.14|37.4|37.19|37.33|37.12|85
1735329600000|2024-12-27 20:00:00|37.36|37.15|37.22|37.01|37.4|37.19|37.21|37|119
1735329900000|2024-12-27 20:05:00|37.23|37.02|37.16|36.95|37.25|37.04|37.16|36.95|50
1735330200000|2024-12-27 20:10:00|37.18|36.97|37|36.79|37.2|36.99|37|36.79|49
1735330500000|2024-12-27 20:15:00|36.99|36.78|37.06|36.85|37.09|36.88|36.96|36.75|81
1735330800000|2024-12-27 20:20:00|37.05|36.84|37.02|36.81|37.07|36.86|36.95|36.74|91
1735331100000|2024-12-27 20:25:00|37.01|36.8|37.08|36.87|37.12|36.91|37.01|36.8|76
1735331400000|2024-12-27 20:30:00|37.09|36.88|37.14|36.93|37.16|36.95|37.05|36.84|107
1735331700000|2024-12-27 20:35:00|37.13|36.92|37.16|36.95|37.21|37|37.11|36.9|105
1735332000000|2024-12-27 20:40:00|37.17|36.96|37.05|36.84|37.18|36.97|37.05|36.84|95
1735332300000|2024-12-27 20:45:00|37.06|36.85|37.06|36.85|37.07|36.86|36.95|36.74|85
1735332600000|2024-12-27 20:50:00|37.07|36.86|37.11|36.9|37.15|36.94|37.06|36.85|93
1735332900000|2024-12-27 20:55:00|37.1|36.89|37.17|36.96|37.17|36.96|37.09|36.88|107
1735333200000|2024-12-27 21:00:00|37.18|36.97|37.09|36.88|37.23|37.02|37.09|36.88|101
1735333500000|2024-12-27 21:05:00|37.08|36.87|37.11|36.9|37.12|36.91|37|36.79|80
1735333800000|2024-12-27 21:10:00|37.1|36.89|37.21|37|37.23|37.02|37.08|36.87|78
1735334100000|2024-12-27 21:15:00|37.18|36.97|37.14|36.93|37.2|36.99|37.09|36.88|74
1735334400000|2024-12-27 21:20:00|37.13|36.92|37.18|36.97|37.19|36.98|37.11|36.9|54
1735334700000|2024-12-27 21:25:00|37.17|36.96|37.08|36.87|37.18|36.97|37.07|36.86|66
1735335000000|2024-12-27 21:30:00|37.09|36.88|37.03|36.82|37.13|36.92|37.02|36.81|103
1735335300000|2024-12-27 21:35:00|37.02|36.81|37.03|36.82|37.07|36.86|36.99|36.78|94
1735335600000|2024-12-27 21:40:00|37.04|36.83|37.04|36.83|37.06|36.85|37|36.79|90
1735335900000|2024-12-27 21:45:00|37.03|36.82|36.99|36.78|37.03|36.82|36.98|36.77|68
1735336200000|2024-12-27 21:50:00|36.98|36.77|36.87|36.66|36.99|36.78|36.81|36.6|53
1735336500000|2024-12-27 21:55:00|36.86|36.65|36.79|36.58|36.88|36.67|36.79|36.58|65
1735372800000|2024-12-28 08:00:00|36.58|36.37|36.63|36.42|36.71|36.5|36.57|36.36|76
1735373100000|2024-12-28 08:05:00|36.64|36.43|36.65|36.44|36.72|36.51|36.64|36.43|58
1735373400000|2024-12-28 08:10:00|36.64|36.43|36.68|36.47|36.69|36.48|36.61|36.4|69
1735373700000|2024-12-28 08:15:00|36.69|36.48|36.74|36.53|36.76|36.55|36.68|36.47|67
1735374000000|2024-12-28 08:20:00|36.73|36.52|36.75|36.54|36.77|36.56|36.63|36.42|73
1735374300000|2024-12-28 08:25:00|36.76|36.55|36.78|36.57|36.81|36.6|36.75|36.54|87
1735374600000|2024-12-28 08:30:00|36.77|36.56|36.74|36.53|36.81|36.6|36.71|36.5|121
1735374900000|2024-12-28 08:35:00|36.73|36.52|36.85|36.64|36.86|36.65|36.73|36.52|93
1735375200000|2024-12-28 08:40:00|36.86|36.65|36.87|36.66|36.89|36.68|36.84|36.63|44
1735375500000|2024-12-28 08:45:00|36.86|36.65|36.9|36.69|36.9|36.69|36.86|36.65|43
1735375800000|2024-12-28 08:50:00|36.89|36.68|36.93|36.72|36.98|36.77|36.89|36.68|71
1735376100000|2024-12-28 08:55:00|36.94|36.73|36.94|36.73|36.96|36.75|36.91|36.7|65
1735376400000|2024-12-28 09:00:00|36.93|36.72|37|36.79|37.02|36.81|36.93|36.72|122
1735376700000|2024-12-28 09:05:00|37.01|36.8|36.99|36.78|37.08|36.87|36.99|36.78|105
1735377000000|2024-12-28 09:10:00|37|36.79|36.91|36.7|37.02|36.81|36.89|36.68|102
1735377300000|2024-12-28 09:15:00|36.92|36.71|36.98|36.77|36.98|36.77|36.92|36.71|73
1735377600000|2024-12-28 09:20:00|36.99|36.78|36.99|36.78|37.07|36.86|36.98|36.77|105
1735377900000|2024-12-28 09:25:00|37|36.79|36.94|36.73|37.02|36.81|36.94|36.73|81
1735378200000|2024-12-28 09:30:00|36.95|36.74|36.95|36.74|37|36.79|36.93|36.72|137
1735378500000|2024-12-28 09:35:00|36.94|36.73|36.95|36.74|37|36.79|36.94|36.73|99
1735378800000|2024-12-28 09:40:00|36.94|36.73|36.92|36.71|36.96|36.75|36.91|36.7|63
1735379100000|2024-12-28 09:45:00|36.93|36.72|36.99|36.78|36.99|36.78|36.92|36.71|60
1735379400000|2024-12-28 09:50:00|36.98|36.77|37|36.79|37.03|36.82|36.96|36.75|93
1735379700000|2024-12-28 09:55:00|37.01|36.8|36.95|36.74|37.01|36.8|36.94|36.73|63
1735380000000|2024-12-28 10:00:00|36.96|36.75|36.93|36.72|37|36.79|36.93|36.72|93
1735380300000|2024-12-28 10:05:00|36.92|36.71|36.86|36.65|36.92|36.71|36.83|36.62|75
1735380600000|2024-12-28 10:10:00|36.87|36.66|36.78|36.57|36.88|36.67|36.78|36.57|81
1735380900000|2024-12-28 10:15:00|36.77|36.56|36.69|36.48|36.79|36.58|36.68|36.47|75
1735381200000|2024-12-28 10:20:00|36.68|36.47|36.75|36.54|36.8|36.59|36.68|36.47|70
1735381500000|2024-12-28 10:25:00|36.74|36.53|36.77|36.56|36.81|36.6|36.74|36.53|78
1735381800000|2024-12-28 10:30:00|36.76|36.55|36.74|36.53|36.83|36.62|36.73|36.52|99
1735382100000|2024-12-28 10:35:00|36.75|36.54|36.74|36.53|36.77|36.56|36.69|36.48|86
1735382400000|2024-12-28 10:40:00|36.75|36.54|36.76|36.55|36.77|36.56|36.7|36.49|82
1735382700000|2024-12-28 10:45:00|36.75|36.54|36.8|36.59|36.83|36.62|36.74|36.53|87
1735383000000|2024-12-28 10:50:00|36.79|36.58|36.8|36.59|36.82|36.61|36.74|36.53|87
1735383300000|2024-12-28 10:55:00|36.79|36.58|36.7|36.49|36.81|36.6|36.69|36.48|93
1735383600000|2024-12-28 11:00:00|36.69|36.48|36.81|36.6|36.86|36.65|36.69|36.48|104
1735383900000|2024-12-28 11:05:00|36.8|36.59|36.72|36.51|36.8|36.59|36.7|36.49|128
1735384200000|2024-12-28 11:10:00|36.71|36.5|36.76|36.55|36.78|36.57|36.71|36.5|85
1735384500000|2024-12-28 11:15:00|36.75|36.54|36.83|36.62|36.87|36.66|36.75|36.54|67
1735384800000|2024-12-28 11:20:00|36.84|36.63|36.87|36.66|36.88|36.67|36.78|36.57|107
1735385100000|2024-12-28 11:25:00|36.86|36.65|36.97|36.76|36.97|36.76|36.86|36.65|76
1735385400000|2024-12-28 11:30:00|36.96|36.75|36.96|36.75|37|36.79|36.89|36.68|98
1735385700000|2024-12-28 11:35:00|36.95|36.74|36.97|36.76|36.98|36.77|36.92|36.71|73
1735386000000|2024-12-28 11:40:00|36.96|36.75|36.96|36.75|37|36.79|36.95|36.74|81
1735386300000|2024-12-28 11:45:00|36.95|36.74|36.91|36.7|36.98|36.77|36.89|36.68|79
1735386600000|2024-12-28 11:50:00|36.92|36.71|36.93|36.72|36.97|36.76|36.91|36.7|84
1735386900000|2024-12-28 11:55:00|36.94|36.73|36.95|36.74|37|36.79|36.93|36.72|114
1735387200000|2024-12-28 12:00:00|36.93|36.72|36.93|36.72|36.96|36.75|36.87|36.66|109
1735387500000|2024-12-28 12:05:00|36.94|36.73|36.96|36.75|37|36.79|36.94|36.73|111
1735387800000|2024-12-28 12:10:00|36.97|36.76|36.94|36.73|37|36.79|36.93|36.72|102
1735388100000|2024-12-28 12:15:00|36.95|36.74|36.89|36.68|36.97|36.76|36.84|36.63|86
1735388400000|2024-12-28 12:20:00|36.88|36.67|36.85|36.64|36.92|36.71|36.85|36.64|108
1735388700000|2024-12-28 12:25:00|36.84|36.63|36.77|36.56|36.84|36.63|36.76|36.55|96
1735389000000|2024-12-28 12:30:00|36.76|36.55|36.75|36.54|36.82|36.61|36.74|36.53|102
1735389300000|2024-12-28 12:35:00|36.74|36.53|36.78|36.57|36.78|36.57|36.72|36.51|89
1735389600000|2024-12-28 12:40:00|36.77|36.56|36.72|36.51|36.81|36.6|36.71|36.5|96
1735389900000|2024-12-28 12:45:00|36.73|36.52|36.7|36.49|36.75|36.54|36.69|36.48|96
1735390200000|2024-12-28 12:50:00|36.71|36.5|36.66|36.45|36.75|36.54|36.66|36.45|117
1735390500000|2024-12-28 12:55:00|36.67|36.46|36.66|36.45|36.68|36.47|36.61|36.4|108
1735390800000|2024-12-28 13:00:00|36.65|36.44|36.72|36.51|36.8|36.59|36.64|36.43|129
1735391100000|2024-12-28 13:05:00|36.71|36.5|36.85|36.64|36.86|36.65|36.71|36.5|109
1735391400000|2024-12-28 13:10:00|36.86|36.65|36.83|36.62|36.9|36.69|36.82|36.61|102
1735391700000|2024-12-28 13:15:00|36.82|36.61|36.89|36.68|36.89|36.68|36.81|36.6|129
1735392000000|2024-12-28 13:20:00|36.9|36.69|37.04|36.83|37.06|36.85|36.89|36.68|106
1735392300000|2024-12-28 13:25:00|37.03|36.82|36.99|36.78|37.04|36.83|36.96|36.75|130
1735392600000|2024-12-28 13:30:00|37|36.79|37.08|36.87|37.08|36.87|36.94|36.73|122
1735392900000|2024-12-28 13:35:00|37.09|36.88|37.13|36.92|37.17|36.96|37.08|36.87|130
1735393200000|2024-12-28 13:40:00|37.12|36.91|37.05|36.84|37.15|36.94|37.02|36.81|132
1735393500000|2024-12-28 13:45:00|37.02|36.81|36.97|36.76|37.07|36.86|36.94|36.73|125
1735393800000|2024-12-28 13:50:00|36.98|36.77|37.03|36.82|37.08|36.87|36.98|36.77|120
1735394100000|2024-12-28 13:55:00|37.02|36.81|37.14|36.93|37.16|36.95|37.02|36.81|119
1735394400000|2024-12-28 14:00:00|37.13|36.92|37.18|36.97|37.26|37.05|37.12|36.91|127
1735394700000|2024-12-28 14:05:00|37.19|36.98|37.24|37.03|37.26|37.05|37.16|36.95|113
1735395000000|2024-12-28 14:10:00|37.25|37.04|37.45|37.24|37.45|37.24|37.24|37.03|117
1735395300000|2024-12-28 14:15:00|37.46|37.25|37.62|37.41|37.66|37.45|37.46|37.25|154
1735395600000|2024-12-28 14:20:00|37.63|37.42|37.69|37.48|37.71|37.5|37.5|37.29|169
1735395900000|2024-12-28 14:25:00|37.68|37.47|37.43|37.22|37.68|37.47|37.43|37.22|151
1735396200000|2024-12-28 14:30:00|37.44|37.23|37.33|37.12|37.48|37.27|37.29|37.08|169
1735396500000|2024-12-28 14:35:00|37.34|37.13|37.21|37|37.35|37.14|37.21|37|111
1735396800000|2024-12-28 14:40:00|37.2|36.99|37.17|36.96|37.23|37.02|37.13|36.92|102
1735397100000|2024-12-28 14:45:00|37.18|36.97|37.15|36.94|37.31|37.1|37.08|36.87|117
1735397400000|2024-12-28 14:50:00|37.14|36.93|37.1|36.89|37.14|36.93|37.06|36.85|86
1735397700000|2024-12-28 14:55:00|37.11|36.9|37.18|36.97|37.19|36.98|37.08|36.87|129
1735398000000|2024-12-28 15:00:00|37.29|37.08|37.33|37.12|37.34|37.13|37.23|37.02|106
1735398300000|2024-12-28 15:05:00|37.35|37.14|37.51|37.3|37.51|37.3|37.31|37.1|93
1735398600000|2024-12-28 15:10:00|37.5|37.29|37.41|37.2|37.5|37.29|37.34|37.13|103
1735398900000|2024-12-28 15:15:00|37.4|37.19|37.39|37.18|37.45|37.24|37.33|37.12|125
1735399200000|2024-12-28 15:20:00|37.38|37.17|37.48|37.27|37.54|37.33|37.38|37.17|137
1735399500000|2024-12-28 15:25:00|37.49|37.28|37.48|37.27|37.53|37.32|37.46|37.25|119
1735399800000|2024-12-28 15:30:00|37.47|37.26|37.42|37.21|37.55|37.34|37.42|37.21|118
1735400100000|2024-12-28 15:35:00|37.41|37.2|37.37|37.16|37.45|37.24|37.34|37.13|111
1735400400000|2024-12-28 15:40:00|37.38|37.17|37.41|37.2|37.44|37.23|37.38|37.17|104
1735400700000|2024-12-28 15:45:00|37.42|37.21|37.34|37.13|37.43|37.22|37.27|37.06|107
1735401000000|2024-12-28 15:50:00|37.35|37.14|37.27|37.06|37.37|37.16|37.25|37.04|129
1735401300000|2024-12-28 15:55:00|37.28|37.07|37.23|37.02|37.28|37.07|37.18|36.97|98
1735401600000|2024-12-28 16:00:00|37.25|37.04|37.24|37.03|37.31|37.1|37.19|36.98|125
1735401900000|2024-12-28 16:05:00|37.26|37.05|37.23|37.02|37.29|37.08|37.17|36.96|140
1735402200000|2024-12-28 16:10:00|37.22|37.01|37.18|36.97|37.26|37.05|37.16|36.95|127
1735402500000|2024-12-28 16:15:00|37.16|36.95|37.36|37.15|37.37|37.16|37.14|36.93|122
1735402800000|2024-12-28 16:20:00|37.35|37.14|37.29|37.08|37.35|37.14|37.24|37.03|96
1735403100000|2024-12-28 16:25:00|37.28|37.07|37.28|37.07|37.32|37.11|37.24|37.03|79
1735403400000|2024-12-28 16:30:00|37.27|37.06|37.41|37.2|37.44|37.23|37.26|37.05|86
1735403700000|2024-12-28 16:35:00|37.4|37.19|37.43|37.22|37.45|37.24|37.37|37.16|111
1735404000000|2024-12-28 16:40:00|37.44|37.23|37.41|37.2|37.5|37.29|37.41|37.2|100
1735404300000|2024-12-28 16:45:00|37.42|37.21|37.54|37.33|37.54|37.33|37.39|37.18|108
1735404600000|2024-12-28 16:50:00|37.53|37.32|37.57|37.36|37.61|37.4|37.49|37.28|88
1735404900000|2024-12-28 16:55:00|37.58|37.37|37.67|37.46|37.67|37.46|37.58|37.37|94
1735405200000|2024-12-28 17:00:00|37.61|37.4|37.58|37.37|37.72|37.51|37.58|37.37|189
1735405500000|2024-12-28 17:05:00|37.59|37.38|37.76|37.55|37.81|37.6|37.58|37.37|196
1735405800000|2024-12-28 17:10:00|37.77|37.56|37.74|37.53|37.78|37.57|37.67|37.46|154
1735406100000|2024-12-28 17:15:00|37.81|37.6|37.85|37.64|37.87|37.66|37.77|37.56|135
1735406400000|2024-12-28 17:20:00|37.86|37.65|38.01|37.8|38.08|37.87|37.85|37.64|140
1735406700000|2024-12-28 17:25:00|38.02|37.81|37.98|37.77|38.08|37.87|37.97|37.76|103
1735407000000|2024-12-28 17:30:00|37.99|37.78|37.88|37.67|38.05|37.84|37.88|37.67|120
1735407300000|2024-12-28 17:35:00|37.89|37.68|37.92|37.71|37.94|37.73|37.83|37.62|106
1735407600000|2024-12-28 17:40:00|37.91|37.7|37.85|37.64|37.97|37.76|37.83|37.62|98
1735407900000|2024-12-28 17:45:00|37.84|37.63|37.88|37.67|37.96|37.75|37.84|37.63|118
1735408200000|2024-12-28 17:50:00|37.89|37.68|37.89|37.68|37.93|37.72|37.81|37.6|107
1735408500000|2024-12-28 17:55:00|37.91|37.7|37.87|37.66|37.94|37.73|37.86|37.65|115
1735408800000|2024-12-28 18:00:00|37.86|37.65|37.9|37.69|37.95|37.74|37.86|37.65|138
1735409100000|2024-12-28 18:05:00|37.89|37.68|37.92|37.71|37.93|37.72|37.82|37.61|102
1735409400000|2024-12-28 18:10:00|37.93|37.72|37.92|37.71|37.94|37.73|37.89|37.68|110
1735409700000|2024-12-28 18:15:00|37.91|37.7|37.92|37.71|37.96|37.75|37.91|37.7|79
1735410000000|2024-12-28 18:20:00|37.93|37.72|37.93|37.72|37.96|37.75|37.89|37.68|81
1735410300000|2024-12-28 18:25:00|37.94|37.73|37.94|37.73|38.01|37.8|37.93|37.72|92
1735410600000|2024-12-28 18:30:00|37.95|37.74|37.81|37.6|37.96|37.75|37.81|37.6|122
1735410900000|2024-12-28 18:35:00|37.82|37.61|37.76|37.55|37.82|37.61|37.73|37.52|103
1735411200000|2024-12-28 18:40:00|37.75|37.54|37.66|37.45|37.77|37.56|37.63|37.42|96
1735411500000|2024-12-28 18:45:00|37.68|37.47|37.72|37.51|37.73|37.52|37.64|37.43|82
1735411800000|2024-12-28 18:50:00|37.71|37.5|37.74|37.53|37.76|37.55|37.7|37.49|92
1735412100000|2024-12-28 18:55:00|37.77|37.56|37.71|37.5|37.77|37.56|37.69|37.48|71
1735412400000|2024-12-28 19:00:00|37.72|37.51|37.76|37.55|37.79|37.58|37.72|37.51|92
1735412700000|2024-12-28 19:05:00|37.8|37.59|37.86|37.65|37.88|37.67|37.74|37.53|89
1735413000000|2024-12-28 19:10:00|37.85|37.64|37.82|37.61|37.87|37.66|37.8|37.59|72
1735413300000|2024-12-28 19:15:00|37.83|37.62|37.8|37.59|37.84|37.63|37.74|37.53|83
1735413600000|2024-12-28 19:20:00|37.81|37.6|37.75|37.54|37.83|37.62|37.74|37.53|53
1735413900000|2024-12-28 19:25:00|37.76|37.55|37.79|37.58|37.81|37.6|37.76|37.55|62
1735414200000|2024-12-28 19:30:00|37.8|37.59|37.87|37.66|37.87|37.66|37.8|37.59|74
1735414500000|2024-12-28 19:35:00|37.88|37.67|37.85|37.64|37.91|37.7|37.83|37.62|96
1735414800000|2024-12-28 19:40:00|37.86|37.65|37.84|37.63|37.87|37.66|37.81|37.6|71
1735415100000|2024-12-28 19:45:00|37.83|37.62|37.78|37.57|37.83|37.62|37.76|37.55|64
1735415400000|2024-12-28 19:50:00|37.77|37.56|37.73|37.52|37.79|37.58|37.72|37.51|70
1735415700000|2024-12-28 19:55:00|37.72|37.51|37.79|37.58|37.79|37.58|37.72|37.51|68
1735416000000|2024-12-28 20:00:00|37.81|37.6|37.73|37.52|37.87|37.66|37.73|37.52|103
1735416300000|2024-12-28 20:05:00|37.74|37.53|37.76|37.55|37.77|37.56|37.68|37.47|79
1735416600000|2024-12-28 20:10:00|37.77|37.56|37.77|37.56|37.81|37.6|37.72|37.51|85
1735416900000|2024-12-28 20:15:00|37.76|37.55|37.78|37.57|37.79|37.58|37.73|37.52|93
1735417200000|2024-12-28 20:20:00|37.79|37.58|37.74|37.53|37.81|37.6|37.73|37.52|104
1735417500000|2024-12-28 20:25:00|37.75|37.54|37.7|37.49|37.78|37.57|37.69|37.48|89
1735417800000|2024-12-28 20:30:00|37.69|37.48|37.66|37.45|37.71|37.5|37.65|37.44|79
1735418100000|2024-12-28 20:35:00|37.67|37.46|37.69|37.48|37.69|37.48|37.64|37.43|27
1735418400000|2024-12-28 20:40:00|37.7|37.49|37.66|37.45|37.7|37.49|37.62|37.41|62
1735418700000|2024-12-28 20:45:00|37.67|37.46|37.74|37.53|37.75|37.54|37.66|37.45|106
1735419000000|2024-12-28 20:50:00|37.73|37.52|37.69|37.48|37.78|37.57|37.67|37.46|87
1735419300000|2024-12-28 20:55:00|37.7|37.49|37.72|37.51|37.72|37.51|37.67|37.46|86
1735419600000|2024-12-28 21:00:00|37.73|37.52|37.71|37.5|37.79|37.58|37.69|37.48|110
1735419900000|2024-12-28 21:05:00|37.72|37.51|37.63|37.42|37.76|37.55|37.63|37.42|101
1735420200000|2024-12-28 21:10:00|37.62|37.41|37.66|37.45|37.66|37.45|37.62|37.41|91
1735420500000|2024-12-28 21:15:00|37.68|37.47|37.66|37.45|37.69|37.48|37.64|37.43|107
1735420800000|2024-12-28 21:20:00|37.65|37.44|37.67|37.46|37.69|37.48|37.61|37.4|75
1735421100000|2024-12-28 21:25:00|37.68|37.47|37.66|37.45|37.68|37.47|37.63|37.42|87
1735421400000|2024-12-28 21:30:00|37.65|37.44|37.68|37.47|37.7|37.49|37.64|37.43|80
1735421700000|2024-12-28 21:35:00|37.67|37.46|37.89|37.68|37.92|37.71|37.66|37.45|92
1735422000000|2024-12-28 21:40:00|37.88|37.67|37.85|37.64|37.88|37.67|37.82|37.61|71
1735422300000|2024-12-28 21:45:00|37.84|37.63|37.85|37.64|37.86|37.65|37.82|37.61|61
1735422600000|2024-12-28 21:50:00|37.86|37.65|37.91|37.7|37.95|37.74|37.86|37.65|62
1735422900000|2024-12-28 21:55:00|37.92|37.71|37.97|37.76|37.97|37.76|37.91|37.7|50
1735423200000|2024-12-28 22:00:00|37.96|37.75|38|37.79|38.01|37.8|37.91|37.7|79
1735423500000|2024-12-28 22:05:00|37.99|37.78|38.02|37.81|38.03|37.82|37.95|37.74|53
1735423800000|2024-12-28 22:10:00|38.03|37.82|38.15|37.94|38.15|37.94|38.02|37.81|56
1735424100000|2024-12-28 22:15:00|38.16|37.95|38.15|37.94|38.23|38.02|38.06|37.85|98
1735424400000|2024-12-28 22:20:00|38.16|37.95|38.21|38|38.25|38.04|38.16|37.95|75
1735424700000|2024-12-28 22:25:00|38.22|38.01|38.24|38.03|38.27|38.06|38.21|38|96
1735425000000|2024-12-28 22:30:00|38.23|38.02|38.04|37.83|38.24|38.03|38.03|37.82|89
1735425300000|2024-12-28 22:35:00|38.03|37.82|38.08|37.87|38.08|37.87|38|37.79|89
1735425600000|2024-12-28 22:40:00|38.07|37.86|38.02|37.81|38.14|37.93|38.01|37.8|57
1735425900000|2024-12-28 22:45:00|38.03|37.82|38.11|37.9|38.11|37.9|38.02|37.81|43
1735426200000|2024-12-28 22:50:00|38.1|37.89|38.26|38.05|38.31|38.1|38.1|37.89|86
1735426500000|2024-12-28 22:55:00|38.25|38.04|38.14|37.93|38.26|38.05|38.13|37.92|87
1735426800000|2024-12-28 23:00:00|38.15|37.94|38.06|37.85|38.17|37.96|38.04|37.83|120
1735427100000|2024-12-28 23:05:00|38.05|37.84|38.03|37.82|38.11|37.9|37.99|37.78|103
1735427400000|2024-12-28 23:10:00|38.04|37.83|38.01|37.8|38.04|37.83|37.97|37.76|80
1735427700000|2024-12-28 23:15:00|38|37.79|37.95|37.74|38.03|37.82|37.95|37.74|70
1735428000000|2024-12-28 23:20:00|37.97|37.76|37.95|37.74|38|37.79|37.88|37.67|67
1735428300000|2024-12-28 23:25:00|37.94|37.73|37.93|37.72|37.97|37.76|37.9|37.69|62
1735428600000|2024-12-28 23:30:00|37.94|37.73|37.95|37.74|38.03|37.82|37.92|37.71|95
1735428900000|2024-12-28 23:35:00|37.94|37.73|37.86|37.65|37.98|37.77|37.83|37.62|73
1735429200000|2024-12-28 23:40:00|37.85|37.64|37.85|37.64|37.89|37.68|37.84|37.63|120
1735429500000|2024-12-28 23:45:00|37.86|37.65|37.89|37.68|37.91|37.7|37.86|37.65|59
1735429800000|2024-12-28 23:50:00|37.88|37.67|37.87|37.66|37.91|37.7|37.86|37.65|62
1735430100000|2024-12-28 23:55:00|37.86|37.65|37.92|37.71|37.95|37.74|37.86|37.65|88
1735430400000|2024-12-29 00:00:00|37.91|37.7|37.78|37.57|37.97|37.76|37.78|37.57|139
1735430700000|2024-12-29 00:05:00|37.77|37.56|37.8|37.59|37.85|37.64|37.69|37.48|173
1735431000000|2024-12-29 00:10:00|37.79|37.58|37.76|37.55|37.87|37.66|37.75|37.54|122
1735431300000|2024-12-29 00:15:00|37.75|37.54|37.69|37.48|37.81|37.6|37.67|37.46|90
1735431600000|2024-12-29 00:20:00|37.7|37.49|37.67|37.46|37.71|37.5|37.64|37.43|46
1735431900000|2024-12-29 00:25:00|37.68|37.47|37.66|37.45|37.72|37.51|37.65|37.44|65
1735432200000|2024-12-29 00:30:00|37.65|37.44|37.61|37.4|37.8|37.59|37.61|37.4|113
1735432500000|2024-12-29 00:35:00|37.62|37.41|37.65|37.44|37.7|37.49|37.59|37.38|138
1735432800000|2024-12-29 00:40:00|37.64|37.43|37.68|37.47|37.69|37.48|37.62|37.41|164
1735433100000|2024-12-29 00:45:00|37.67|37.46|37.6|37.39|37.69|37.48|37.54|37.33|171
1735433400000|2024-12-29 00:50:00|37.59|37.38|37.59|37.38|37.64|37.43|37.58|37.37|114
1735433700000|2024-12-29 00:55:00|37.58|37.37|37.59|37.38|37.64|37.43|37.55|37.34|81
1735434000000|2024-12-29 01:00:00|37.61|37.4|37.68|37.47|37.74|37.53|37.6|37.39|102
1735434300000|2024-12-29 01:05:00|37.69|37.48|37.56|37.35|37.69|37.48|37.56|37.35|80
1735434600000|2024-12-29 01:10:00|37.57|37.36|37.57|37.36|37.61|37.4|37.56|37.35|79
1735434900000|2024-12-29 01:15:00|37.58|37.37|37.48|37.27|37.59|37.38|37.48|37.27|58
1735435200000|2024-12-29 01:20:00|37.49|37.28|37.4|37.19|37.51|37.3|37.4|37.19|69
1735435500000|2024-12-29 01:25:00|37.41|37.2|37.46|37.25|37.48|37.27|37.4|37.19|68
1735435800000|2024-12-29 01:30:00|37.47|37.26|37.46|37.25|37.49|37.28|37.42|37.21|81
1735436100000|2024-12-29 01:35:00|37.48|37.27|37.46|37.25|37.51|37.3|37.41|37.2|72
1735436400000|2024-12-29 01:40:00|37.45|37.24|37.36|37.15|37.46|37.25|37.36|37.15|100
1735436700000|2024-12-29 01:45:00|37.37|37.16|37.36|37.15|37.37|37.16|37.32|37.11|98
1735437000000|2024-12-29 01:50:00|37.37|37.16|37.35|37.14|37.39|37.18|37.35|37.14|97
1735437300000|2024-12-29 01:55:00|37.36|37.15|37.36|37.15|37.41|37.2|37.34|37.13|63
1735437600000|2024-12-29 02:00:00|37.35|37.14|37.36|37.15|37.38|37.17|37.31|37.1|94
1735437900000|2024-12-29 02:05:00|37.37|37.16|37.35|37.14|37.38|37.17|37.32|37.11|77
1735438200000|2024-12-29 02:10:00|37.36|37.15|37.38|37.17|37.45|37.24|37.34|37.13|125
1735438500000|2024-12-29 02:15:00|37.39|37.18|37.39|37.18|37.41|37.2|37.33|37.12|176
1735438800000|2024-12-29 02:20:00|37.4|37.19|37.41|37.2|37.5|37.29|37.4|37.19|167
1735439100000|2024-12-29 02:25:00|37.4|37.19|37.43|37.22|37.45|37.24|37.4|37.19|167
1735439400000|2024-12-29 02:30:00|37.42|37.21|37.6|37.39|37.64|37.43|37.42|37.21|147
1735439700000|2024-12-29 02:35:00|37.59|37.38|37.52|37.31|37.61|37.4|37.51|37.3|122
1735440000000|2024-12-29 02:40:00|37.53|37.32|37.53|37.32|37.57|37.36|37.5|37.29|103
1735440300000|2024-12-29 02:45:00|37.52|37.31|37.53|37.32|37.59|37.38|37.49|37.28|120
1735440600000|2024-12-29 02:50:00|37.54|37.33|37.51|37.3|37.58|37.37|37.51|37.3|89
1735440900000|2024-12-29 02:55:00|37.5|37.29|37.51|37.3|37.53|37.32|37.48|37.27|82
1735441200000|2024-12-29 03:00:00|37.52|37.31|37.39|37.18|37.55|37.34|37.39|37.18|102
1735441500000|2024-12-29 03:05:00|37.38|37.17|37.48|37.27|37.49|37.28|37.38|37.17|85
1735441800000|2024-12-29 03:10:00|37.49|37.28|37.5|37.29|37.53|37.32|37.46|37.25|80
1735442100000|2024-12-29 03:15:00|37.51|37.3|37.54|37.33|37.6|37.39|37.51|37.3|85
1735442400000|2024-12-29 03:20:00|37.56|37.35|37.47|37.26|37.56|37.35|37.46|37.25|122
1735442700000|2024-12-29 03:25:00|37.48|37.27|37.54|37.33|37.61|37.4|37.46|37.25|115
1735443000000|2024-12-29 03:30:00|37.53|37.32|37.56|37.35|37.59|37.38|37.53|37.32|99
1735443300000|2024-12-29 03:35:00|37.55|37.34|37.58|37.37|37.62|37.41|37.55|37.34|78
1735443600000|2024-12-29 03:40:00|37.57|37.36|37.59|37.38|37.6|37.39|37.56|37.35|76
1735443900000|2024-12-29 03:45:00|37.58|37.37|37.62|37.41|37.65|37.44|37.54|37.33|89
1735444200000|2024-12-29 03:50:00|37.61|37.4|37.6|37.39|37.63|37.42|37.56|37.35|99
1735444500000|2024-12-29 03:55:00|37.59|37.38|37.67|37.46|37.67|37.46|37.59|37.38|72
1735444800000|2024-12-29 04:00:00|37.66|37.45|37.6|37.39|37.7|37.49|37.58|37.37|137
1735445100000|2024-12-29 04:05:00|37.59|37.38|37.59|37.38|37.61|37.4|37.58|37.37|101
1735445400000|2024-12-29 04:10:00|37.58|37.37|37.59|37.38|37.61|37.4|37.55|37.34|87
1735445700000|2024-12-29 04:15:00|37.6|37.39|37.56|37.35|37.64|37.43|37.55|37.34|80
1735446000000|2024-12-29 04:20:00|37.55|37.34|37.5|37.29|37.57|37.36|37.49|37.28|61
1735446300000|2024-12-29 04:25:00|37.51|37.3|37.49|37.28|37.52|37.31|37.47|37.26|85
1735446600000|2024-12-29 04:30:00|37.48|37.27|37.47|37.26|37.49|37.28|37.43|37.22|84
1735446900000|2024-12-29 04:35:00|37.46|37.25|37.45|37.24|37.55|37.34|37.44|37.23|76
1735447200000|2024-12-29 04:40:00|37.47|37.26|37.46|37.25|37.48|37.27|37.44|37.23|46
1735447500000|2024-12-29 04:45:00|37.47|37.26|37.53|37.32|37.53|37.32|37.45|37.24|78
1735447800000|2024-12-29 04:50:00|37.54|37.33|37.51|37.3|37.54|37.33|37.51|37.3|66
1735448100000|2024-12-29 04:55:00|37.52|37.31|37.53|37.32|37.53|37.32|37.49|37.28|79
1735448400000|2024-12-29 05:00:00|37.52|37.31|37.47|37.26|37.56|37.35|37.47|37.26|91
1735448700000|2024-12-29 05:05:00|37.46|37.25|37.48|37.27|37.48|37.27|37.41|37.2|79
1735449000000|2024-12-29 05:10:00|37.47|37.26|37.47|37.26|37.47|37.26|37.43|37.22|57
1735449300000|2024-12-29 05:15:00|37.46|37.25|37.52|37.31|37.56|37.35|37.44|37.23|111
1735449600000|2024-12-29 05:20:00|37.53|37.32|37.5|37.29|37.53|37.32|37.47|37.26|73
1735449900000|2024-12-29 05:25:00|37.49|37.28|37.47|37.26|37.53|37.32|37.47|37.26|67
1735450200000|2024-12-29 05:30:00|37.46|37.25|37.49|37.28|37.49|37.28|37.42|37.21|115
1735450500000|2024-12-29 05:35:00|37.48|37.27|37.49|37.28|37.53|37.32|37.47|37.26|58
1735450800000|2024-12-29 05:40:00|37.48|37.27|37.45|37.24|37.48|37.27|37.44|37.23|87
1735451100000|2024-12-29 05:45:00|37.46|37.25|37.47|37.26|37.51|37.3|37.44|37.23|56
1735451400000|2024-12-29 05:50:00|37.46|37.25|37.46|37.25|37.48|37.27|37.44|37.23|55
1735451700000|2024-12-29 05:55:00|37.45|37.24|37.47|37.26|37.48|37.27|37.45|37.24|43
1735452000000|2024-12-29 06:00:00|37.48|37.27|37.41|37.2|37.5|37.29|37.41|37.2|90
1735452300000|2024-12-29 06:05:00|37.4|37.19|37.33|37.12|37.41|37.2|37.32|37.11|101
1735452600000|2024-12-29 06:10:00|37.32|37.11|37.34|37.13|37.36|37.15|37.29|37.08|77
1735452900000|2024-12-29 06:15:00|37.33|37.12|37.35|37.14|37.35|37.14|37.31|37.1|45
1735453200000|2024-12-29 06:20:00|37.36|37.15|37.35|37.14|37.37|37.16|37.31|37.1|62
1735453500000|2024-12-29 06:25:00|37.34|37.13|37.45|37.24|37.46|37.25|37.33|37.12|50
1735453800000|2024-12-29 06:30:00|37.44|37.23|37.5|37.29|37.58|37.37|37.43|37.22|136
1735454100000|2024-12-29 06:35:00|37.51|37.3|37.44|37.23|37.53|37.32|37.44|37.23|118
1735454400000|2024-12-29 06:40:00|37.46|37.25|37.47|37.26|37.51|37.3|37.43|37.22|113
1735454700000|2024-12-29 06:45:00|37.46|37.25|37.51|37.3|37.54|37.33|37.46|37.25|107
1735455000000|2024-12-29 06:50:00|37.52|37.31|37.63|37.42|37.66|37.45|37.51|37.3|88
1735455300000|2024-12-29 06:55:00|37.62|37.41|37.61|37.4|37.65|37.44|37.58|37.37|146
1735455600000|2024-12-29 07:00:00|37.6|37.39|37.6|37.39|37.64|37.43|37.55|37.34|132
1735455900000|2024-12-29 07:05:00|37.61|37.4|37.72|37.51|37.79|37.58|37.6|37.39|148
1735456200000|2024-12-29 07:10:00|37.73|37.52|37.68|37.47|37.73|37.52|37.67|37.46|92
1735456500000|2024-12-29 07:15:00|37.69|37.48|37.68|37.47|37.71|37.5|37.64|37.43|145
1735456800000|2024-12-29 07:20:00|37.69|37.48|37.67|37.46|37.78|37.57|37.66|37.45|193
1735457100000|2024-12-29 07:25:00|37.68|37.47|37.69|37.48|37.73|37.52|37.67|37.46|126
1735457400000|2024-12-29 07:30:00|37.7|37.49|37.6|37.39|37.7|37.49|37.59|37.38|108
1735457700000|2024-12-29 07:35:00|37.61|37.4|37.65|37.44|37.68|37.47|37.59|37.38|114
1735458000000|2024-12-29 07:40:00|37.66|37.45|37.73|37.52|37.75|37.54|37.64|37.43|124
1735458300000|2024-12-29 07:45:00|37.74|37.53|37.78|37.57|37.8|37.59|37.73|37.52|51
1735458600000|2024-12-29 07:50:00|37.77|37.56|37.86|37.65|37.87|37.66|37.77|37.56|58
1735458900000|2024-12-29 07:55:00|37.85|37.64|37.86|37.65|37.87|37.66|37.82|37.61|85
1735459200000|2024-12-29 08:00:00|37.85|37.64|37.81|37.6|37.92|37.71|37.79|37.58|131
1735459500000|2024-12-29 08:05:00|37.8|37.59|37.75|37.54|37.82|37.61|37.74|37.53|159
1735459800000|2024-12-29 08:10:00|37.76|37.55|37.74|37.53|37.78|37.57|37.72|37.51|185
1735460100000|2024-12-29 08:15:00|37.73|37.52|37.76|37.55|37.77|37.56|37.66|37.45|204
1735460400000|2024-12-29 08:20:00|37.77|37.56|37.69|37.48|37.77|37.56|37.64|37.43|193
1735460700000|2024-12-29 08:25:00|37.68|37.47|37.65|37.44|37.69|37.48|37.61|37.4|138
1735461000000|2024-12-29 08:30:00|37.64|37.43|37.65|37.44|37.69|37.48|37.62|37.41|229
1735461300000|2024-12-29 08:35:00|37.66|37.45|37.54|37.33|37.66|37.45|37.54|37.33|180
1735461600000|2024-12-29 08:40:00|37.55|37.34|37.52|37.31|37.56|37.35|37.5|37.29|143
1735461900000|2024-12-29 08:45:00|37.53|37.32|37.5|37.29|37.56|37.35|37.48|37.27|148
1735462200000|2024-12-29 08:50:00|37.49|37.28|37.51|37.3|37.55|37.34|37.47|37.26|159
1735462500000|2024-12-29 08:55:00|37.52|37.31|37.52|37.31|37.55|37.34|37.48|37.27|160
1735462800000|2024-12-29 09:00:00|37.53|37.32|37.46|37.25|37.58|37.37|37.45|37.24|183
1735463100000|2024-12-29 09:05:00|37.45|37.24|37.46|37.25|37.48|37.27|37.42|37.21|133
1735463400000|2024-12-29 09:10:00|37.47|37.26|37.44|37.23|37.49|37.28|37.44|37.23|102
1735463700000|2024-12-29 09:15:00|37.45|37.24|37.43|37.22|37.46|37.25|37.4|37.19|112
1735464000000|2024-12-29 09:20:00|37.44|37.23|37.46|37.25|37.48|37.27|37.42|37.21|115
1735464300000|2024-12-29 09:25:00|37.47|37.26|37.54|37.33|37.57|37.36|37.47|37.26|84
1735464600000|2024-12-29 09:30:00|37.55|37.34|37.61|37.4|37.64|37.43|37.54|37.33|124
1735464900000|2024-12-29 09:35:00|37.6|37.39|37.51|37.3|37.6|37.39|37.5|37.29|109
1735465200000|2024-12-29 09:40:00|37.5|37.29|37.52|37.31|37.57|37.36|37.5|37.29|43
1735465500000|2024-12-29 09:45:00|37.51|37.3|37.58|37.37|37.58|37.37|37.49|37.28|48
1735465800000|2024-12-29 09:50:00|37.57|37.36|37.61|37.4|37.61|37.4|37.57|37.36|37
1735466100000|2024-12-29 09:55:00|37.6|37.39|37.61|37.4|37.64|37.43|37.57|37.36|34
1735466400000|2024-12-29 10:00:00|37.6|37.39|37.54|37.33|37.64|37.43|37.53|37.32|54
1735466700000|2024-12-29 10:05:00|37.53|37.32|37.59|37.38|37.62|37.41|37.52|37.31|66
1735467000000|2024-12-29 10:10:00|37.58|37.37|37.58|37.37|37.63|37.42|37.56|37.35|59
1735467300000|2024-12-29 10:15:00|37.59|37.38|37.59|37.38|37.6|37.39|37.55|37.34|51
1735467600000|2024-12-29 10:20:00|37.58|37.37|37.57|37.36|37.61|37.4|37.55|37.34|39
1735467900000|2024-12-29 10:25:00|37.56|37.35|37.55|37.34|37.57|37.36|37.52|37.31|28
1735468200000|2024-12-29 10:30:00|37.56|37.35|37.58|37.37|37.6|37.39|37.52|37.31|39
1735468500000|2024-12-29 10:35:00|37.57|37.36|37.58|37.37|37.59|37.38|37.51|37.3|30
1735468800000|2024-12-29 10:40:00|37.59|37.38|37.6|37.39|37.65|37.44|37.57|37.36|48
1735469100000|2024-12-29 10:45:00|37.61|37.4|37.56|37.35|37.64|37.43|37.56|37.35|54
1735469400000|2024-12-29 10:50:00|37.54|37.33|37.51|37.3|37.58|37.37|37.5|37.29|78
1735469700000|2024-12-29 10:55:00|37.52|37.31|37.47|37.26|37.52|37.31|37.46|37.25|56
1735470000000|2024-12-29 11:00:00|37.48|37.27|37.38|37.17|37.52|37.31|37.38|37.17|90
1735470300000|2024-12-29 11:05:00|37.37|37.16|37.38|37.17|37.41|37.2|37.36|37.15|77
1735470600000|2024-12-29 11:10:00|37.39|37.18|37.35|37.14|37.41|37.2|37.35|37.14|33
1735470900000|2024-12-29 11:15:00|37.36|37.15|37.38|37.17|37.38|37.17|37.32|37.11|43
1735471200000|2024-12-29 11:20:00|37.37|37.16|37.37|37.16|37.42|37.21|37.33|37.12|56
1735471500000|2024-12-29 11:25:00|37.36|37.15|37.31|37.1|37.36|37.15|37.27|37.06|77
1735471800000|2024-12-29 11:30:00|37.33|37.12|37.39|37.18|37.4|37.19|37.32|37.11|95
1735472100000|2024-12-29 11:35:00|37.4|37.19|37.41|37.2|37.43|37.22|37.38|37.17|52
1735472400000|2024-12-29 11:40:00|37.4|37.19|37.38|37.17|37.4|37.19|37.36|37.15|84
1735472700000|2024-12-29 11:45:00|37.37|37.16|37.39|37.18|37.42|37.21|37.36|37.15|77
1735473000000|2024-12-29 11:50:00|37.38|37.17|37.3|37.09|37.39|37.18|37.29|37.08|67
1735473300000|2024-12-29 11:55:00|37.29|37.08|37.28|37.07|37.31|37.1|37.28|37.07|48
1735473600000|2024-12-29 12:00:00|37.29|37.08|37.26|37.05|37.3|37.09|37.21|37|69
1735473900000|2024-12-29 12:05:00|37.29|37.08|37.31|37.1|37.34|37.13|37.29|37.08|86
1735474200000|2024-12-29 12:10:00|37.3|37.09|37.31|37.1|37.32|37.11|37.24|37.03|72
1735474500000|2024-12-29 12:15:00|37.3|37.09|37.29|37.08|37.36|37.15|37.29|37.08|63
1735474800000|2024-12-29 12:20:00|37.28|37.07|37.21|37|37.31|37.1|37.21|37|88
1735475100000|2024-12-29 12:25:00|37.2|36.99|37.08|36.87|37.2|36.99|37.07|36.86|78
1735475400000|2024-12-29 12:30:00|37.07|36.86|37|36.79|37.1|36.89|36.98|36.77|94
1735475700000|2024-12-29 12:35:00|36.99|36.78|36.96|36.75|37.06|36.85|36.94|36.73|80
1735476000000|2024-12-29 12:40:00|36.95|36.74|37.01|36.8|37.04|36.83|36.95|36.74|59
1735476300000|2024-12-29 12:45:00|37|36.79|37.06|36.85|37.1|36.89|37|36.79|77
1735476600000|2024-12-29 12:50:00|37.07|36.86|37.07|36.86|37.11|36.9|37.06|36.85|45
1735476900000|2024-12-29 12:55:00|37.06|36.85|36.99|36.78|37.07|36.86|36.98|36.77|82
1735477200000|2024-12-29 13:00:00|37|36.79|37.03|36.82|37.03|36.82|36.89|36.68|84
1735477500000|2024-12-29 13:05:00|37.02|36.81|36.97|36.76|37.06|36.85|36.97|36.76|91
1735477800000|2024-12-29 13:10:00|36.98|36.77|37.04|36.83|37.04|36.83|36.95|36.74|79
1735478100000|2024-12-29 13:15:00|37.03|36.82|37.15|36.94|37.16|36.95|37.03|36.82|65
1735478400000|2024-12-29 13:20:00|37.14|36.93|37.1|36.89|37.15|36.94|37.06|36.85|91
1735478700000|2024-12-29 13:25:00|37.11|36.9|37|36.79|37.12|36.91|36.99|36.78|62
1735479000000|2024-12-29 13:30:00|36.99|36.78|37.01|36.8|37.02|36.81|36.93|36.72|85
1735479300000|2024-12-29 13:35:00|37.02|36.81|37.08|36.87|37.09|36.88|37.02|36.81|96
1735479600000|2024-12-29 13:40:00|37.09|36.88|37.07|36.86|37.1|36.89|37.03|36.82|81
1735479900000|2024-12-29 13:45:00|37.08|36.87|37.22|37.01|37.22|37.01|37.06|36.85|72
1735480200000|2024-12-29 13:50:00|37.21|37|37.2|36.99|37.22|37.01|37.17|36.96|78
1735480500000|2024-12-29 13:55:00|37.21|37|37.19|36.98|37.22|37.01|37.16|36.95|76
1735480800000|2024-12-29 14:00:00|37.2|36.99|37.4|37.19|37.43|37.22|37.16|36.95|90
1735481100000|2024-12-29 14:05:00|37.39|37.18|37.38|37.17|37.47|37.26|37.34|37.13|97
1735481400000|2024-12-29 14:10:00|37.39|37.18|37.28|37.07|37.41|37.2|37.27|37.06|90
1735481700000|2024-12-29 14:15:00|37.27|37.06|37.05|36.84|37.28|37.07|37.03|36.82|123
1735482000000|2024-12-29 14:20:00|37.04|36.83|37.02|36.81|37.08|36.87|37|36.79|102
1735482300000|2024-12-29 14:25:00|37|36.79|37|36.79|37.02|36.81|36.95|36.74|109
1735482600000|2024-12-29 14:30:00|36.99|36.78|36.79|36.58|37|36.79|36.7|36.49|163
1735482900000|2024-12-29 14:35:00|36.78|36.57|36.74|36.53|36.85|36.64|36.72|36.51|132
1735483200000|2024-12-29 14:40:00|36.75|36.54|36.7|36.49|36.75|36.54|36.66|36.45|149
1735483500000|2024-12-29 14:45:00|36.67|36.46|36.71|36.5|36.77|36.56|36.61|36.4|140
1735483800000|2024-12-29 14:50:00|36.7|36.49|36.83|36.62|36.89|36.68|36.7|36.49|167
1735484100000|2024-12-29 14:55:00|36.82|36.61|36.74|36.53|36.83|36.62|36.73|36.52|121
1735484400000|2024-12-29 15:00:00|36.73|36.52|36.65|36.44|36.82|36.61|36.65|36.44|127
1735484700000|2024-12-29 15:05:00|36.64|36.43|36.62|36.41|36.7|36.49|36.6|36.39|139
1735485000000|2024-12-29 15:10:00|36.63|36.42|36.64|36.43|36.69|36.48|36.62|36.41|111
1735485300000|2024-12-29 15:15:00|36.65|36.44|36.71|36.5|36.75|36.54|36.63|36.42|181
1735485600000|2024-12-29 15:20:00|36.7|36.49|36.76|36.55|36.77|36.56|36.67|36.46|156
1735485900000|2024-12-29 15:25:00|36.77|36.56|36.74|36.53|36.78|36.57|36.71|36.5|186
1735486200000|2024-12-29 15:30:00|36.73|36.52|36.87|36.66|36.9|36.69|36.72|36.51|193
1735486500000|2024-12-29 15:35:00|36.86|36.65|36.79|36.58|36.87|36.66|36.78|36.57|148
1735486800000|2024-12-29 15:40:00|36.8|36.59|36.78|36.57|36.8|36.59|36.75|36.54|136
1735487100000|2024-12-29 15:45:00|36.79|36.58|36.84|36.63|36.84|36.63|36.71|36.5|180
1735487400000|2024-12-29 15:50:00|36.85|36.64|36.85|36.64|36.92|36.71|36.85|36.64|183
1735487700000|2024-12-29 15:55:00|36.86|36.65|36.74|36.53|36.86|36.65|36.73|36.52|218
1735488000000|2024-12-29 16:00:00|36.75|36.54|36.69|36.48|36.77|36.56|36.68|36.47|181
1735488300000|2024-12-29 16:05:00|36.7|36.49|36.67|36.46|36.72|36.51|36.62|36.41|183
1735488600000|2024-12-29 16:10:00|36.66|36.45|36.53|36.32|36.67|36.46|36.52|36.31|132
1735488900000|2024-12-29 16:15:00|36.54|36.33|36.47|36.26|36.55|36.34|36.43|36.22|154
1735489200000|2024-12-29 16:20:00|36.48|36.27|36.46|36.25|36.51|36.3|36.43|36.22|100
1735489500000|2024-12-29 16:25:00|36.47|36.26|36.48|36.27|36.54|36.33|36.42|36.21|75
1735489800000|2024-12-29 16:30:00|36.46|36.25|36.46|36.25|36.5|36.29|36.4|36.19|106
1735490100000|2024-12-29 16:35:00|36.47|36.26|36.46|36.25|36.51|36.3|36.42|36.21|130
1735490400000|2024-12-29 16:40:00|36.47|36.26|36.55|36.34|36.6|36.39|36.46|36.25|167
1735490700000|2024-12-29 16:45:00|36.54|36.33|36.46|36.25|36.57|36.36|36.45|36.24|96
1735491000000|2024-12-29 16:50:00|36.45|36.24|36.46|36.25|36.49|36.28|36.43|36.22|81
1735491300000|2024-12-29 16:55:00|36.47|36.26|36.46|36.25|36.53|36.32|36.46|36.25|90
1735491600000|2024-12-29 17:00:00|36.47|36.26|36.38|36.17|36.48|36.27|36.38|36.17|84
1735491900000|2024-12-29 17:05:00|36.39|36.18|36.52|36.31|36.53|36.32|36.33|36.12|84
1735492200000|2024-12-29 17:10:00|36.51|36.3|36.56|36.35|36.6|36.39|36.5|36.29|116
1735492500000|2024-12-29 17:15:00|36.55|36.34|36.51|36.3|36.57|36.36|36.46|36.25|78
1735492800000|2024-12-29 17:20:00|36.52|36.31|36.49|36.28|36.55|36.34|36.48|36.27|86
1735493100000|2024-12-29 17:25:00|36.5|36.29|36.39|36.18|36.5|36.29|36.34|36.13|80
1735493400000|2024-12-29 17:30:00|36.4|36.19|36.4|36.19|36.45|36.24|36.37|36.16|86
1735493700000|2024-12-29 17:35:00|36.39|36.18|36.4|36.19|36.43|36.22|36.35|36.14|108
1735494000000|2024-12-29 17:40:00|36.41|36.2|36.39|36.18|36.45|36.24|36.37|36.16|111
1735494300000|2024-12-29 17:45:00|36.4|36.19|36.31|36.1|36.41|36.2|36.3|36.09|93
1735494600000|2024-12-29 17:50:00|36.32|36.11|36.32|36.11|36.33|36.12|36.28|36.07|62
1735494900000|2024-12-29 17:55:00|36.31|36.1|36.39|36.18|36.4|36.19|36.31|36.1|83
1735495200000|2024-12-29 18:00:00|36.38|36.17|36.31|36.1|36.4|36.19|36.28|36.07|104
1735495500000|2024-12-29 18:05:00|36.3|36.09|36.35|36.14|36.37|36.16|36.29|36.08|100
1735495800000|2024-12-29 18:10:00|36.36|36.15|36.38|36.17|36.38|36.17|36.32|36.11|93
1735496100000|2024-12-29 18:15:00|36.37|36.16|36.44|36.23|36.45|36.24|36.34|36.13|106
1735496400000|2024-12-29 18:20:00|36.43|36.22|36.43|36.22|36.44|36.23|36.37|36.16|86
1735496700000|2024-12-29 18:25:00|36.42|36.21|36.41|36.2|36.45|36.24|36.4|36.19|80
1735497000000|2024-12-29 18:30:00|36.4|36.19|36.39|36.18|36.41|36.2|36.3|36.09|95
1735497300000|2024-12-29 18:35:00|36.38|36.17|36.47|36.26|36.48|36.27|36.38|36.17|90
1735497600000|2024-12-29 18:40:00|36.46|36.25|36.45|36.24|36.49|36.28|36.43|36.22|79
1735497900000|2024-12-29 18:45:00|36.44|36.23|36.51|36.3|36.54|36.33|36.41|36.2|88
1735498200000|2024-12-29 18:50:00|36.52|36.31|36.45|36.24|36.56|36.35|36.44|36.23|62
1735498500000|2024-12-29 18:55:00|36.44|36.23|36.49|36.28|36.49|36.28|36.43|36.22|70
1735498800000|2024-12-29 19:00:00|36.48|36.27|36.46|36.25|36.51|36.3|36.46|36.25|62
1735499100000|2024-12-29 19:05:00|36.47|36.26|36.49|36.28|36.55|36.34|36.46|36.25|70
1735499400000|2024-12-29 19:10:00|36.5|36.29|36.45|36.24|36.51|36.3|36.44|36.23|80
1735499700000|2024-12-29 19:15:00|36.44|36.23|36.49|36.28|36.51|36.3|36.43|36.22|73
1735500000000|2024-12-29 19:20:00|36.5|36.29|36.5|36.29|36.54|36.33|36.47|36.26|55
1735500300000|2024-12-29 19:25:00|36.51|36.3|36.5|36.29|36.53|36.32|36.47|36.26|45
1735500600000|2024-12-29 19:30:00|36.49|36.28|36.43|36.22|36.51|36.3|36.43|36.22|63
1735500900000|2024-12-29 19:35:00|36.44|36.23|36.38|36.17|36.44|36.23|36.37|36.16|67
1735501200000|2024-12-29 19:40:00|36.37|36.16|36.37|36.16|36.42|36.21|36.35|36.14|78
1735501500000|2024-12-29 19:45:00|36.38|36.17|36.38|36.17|36.42|36.21|36.36|36.15|77
1735501800000|2024-12-29 19:50:00|36.39|36.18|36.43|36.22|36.46|36.25|36.37|36.16|77
1735502100000|2024-12-29 19:55:00|36.44|36.23|36.38|36.17|36.46|36.25|36.38|36.17|52
1735502400000|2024-12-29 20:00:00|36.37|36.16|36.22|36.01|36.37|36.16|36.21|36|97
1735502700000|2024-12-29 20:05:00|36.23|36.02|36.2|35.99|36.25|36.04|36.15|35.94|77
1735503000000|2024-12-29 20:10:00|36.19|35.98|36.25|36.04|36.27|36.06|36.18|35.97|45
1735503300000|2024-12-29 20:15:00|36.24|36.03|36.18|35.97|36.24|36.03|36.15|35.94|70
1735503600000|2024-12-29 20:20:00|36.19|35.98|36.13|35.92|36.21|36|36.07|35.86|73
1735503900000|2024-12-29 20:25:00|36.12|35.91|36.14|35.93|36.17|35.96|36.08|35.87|59
1735504200000|2024-12-29 20:30:00|36.12|35.91|36.26|35.55|36.31|35.92|36.04|35.55|74
1735504500000|2024-12-29 20:35:00|36.27|35.56|36.33|35.62|36.35|35.64|36.26|35.55|90
1735504800000|2024-12-29 20:40:00|36.34|35.63|36.44|35.73|36.45|35.74|36.34|35.63|65
1735505100000|2024-12-29 20:45:00|36.43|35.72|36.48|35.77|36.53|35.82|36.43|35.72|77
1735505400000|2024-12-29 20:50:00|36.47|35.76|36.49|35.78|36.51|35.8|36.46|35.75|33
1735505700000|2024-12-29 20:55:00|36.5|35.79|36.61|35.9|36.62|35.91|36.49|35.78|47
1735506000000|2024-12-29 21:00:00|36.6|35.89|36.63|35.92|36.66|35.95|36.53|35.82|81
1735506300000|2024-12-29 21:05:00|36.64|35.93|36.57|35.86|36.64|35.93|36.56|35.85|59
1735506600000|2024-12-29 21:10:00|36.56|35.85|36.53|35.82|36.61|35.9|36.47|35.76|68
1735506900000|2024-12-29 21:15:00|36.52|35.81|36.54|35.83|36.54|35.83|36.48|35.77|62
1735507200000|2024-12-29 21:20:00|36.55|35.84|36.47|35.76|36.55|35.84|36.46|35.75|59
1735507500000|2024-12-29 21:25:00|36.49|35.78|36.52|35.81|36.54|35.83|36.49|35.78|71
1735507800000|2024-12-29 21:30:00|36.51|35.8|36.52|35.81|36.55|35.84|36.48|35.77|66
1735508100000|2024-12-29 21:35:00|36.51|35.8|36.41|35.7|36.51|35.8|36.4|35.69|44
1735508400000|2024-12-29 21:40:00|36.4|35.69|36.41|35.7|36.45|35.74|36.4|35.69|64
1735508700000|2024-12-29 21:45:00|36.4|35.69|36.27|35.56|36.41|35.7|36.26|35.55|57
1735509000000|2024-12-29 21:50:00|36.26|35.55|36.29|35.58|36.3|35.59|36.21|35.5|70
1735509300000|2024-12-29 21:55:00|36.3|35.59|36.33|35.62|36.38|35.67|36.29|35.58|63
1735509600000|2024-12-29 22:00:00|36.32|35.61|36.27|35.56|36.33|35.62|36.24|35.53|84
1735509900000|2024-12-29 22:05:00|36.26|35.55|36.19|35.48|36.31|35.6|36.19|35.48|62
1735510200000|2024-12-29 22:10:00|36.18|35.47|36.14|35.43|36.21|35.5|36.12|35.41|85
1735510500000|2024-12-29 22:15:00|36.13|35.42|36.11|35.4|36.15|35.44|36.11|35.4|53
1735510800000|2024-12-29 22:20:00|36.1|35.39|35.96|35.25|36.1|35.39|35.95|35.24|47
1735511100000|2024-12-29 22:25:00|35.97|35.26|36.1|35.39|36.14|35.43|35.96|35.25|71
1735511400000|2024-12-29 22:30:00|36.09|35.38|36.23|35.52|36.26|35.55|36.09|35.38|62
1735511700000|2024-12-29 22:35:00|36.22|35.51|36.14|35.43|36.22|35.51|36.11|35.4|60
1735512000000|2024-12-29 22:40:00|36.15|35.44|36.26|35.55|36.29|35.58|36.14|35.43|82
1735512300000|2024-12-29 22:45:00|36.27|35.56|36.29|35.58|36.3|35.59|36.22|35.51|86
1735512600000|2024-12-29 22:50:00|36.28|35.57|36.08|35.37|36.29|35.58|36.06|35.35|86
1735512900000|2024-12-29 22:55:00|36.07|35.36|36.08|35.37|36.1|35.39|35.99|35.28|90
1735513200000|2024-12-29 23:00:00|36.07|35.36|35.85|35.64|36.19|35.7|35.82|35.36|194
1735513500000|2024-12-29 23:05:00|35.86|35.65|35.77|35.56|35.89|35.68|35.77|35.56|204
1735513800000|2024-12-29 23:10:00|35.78|35.57|35.72|35.51|35.85|35.64|35.71|35.5|171
1735514100000|2024-12-29 23:15:00|35.73|35.52|35.79|35.58|35.85|35.64|35.73|35.52|84
1735514400000|2024-12-29 23:20:00|35.78|35.57|35.79|35.58|35.89|35.68|35.76|35.55|100
1735514700000|2024-12-29 23:25:00|35.78|35.57|35.93|35.72|35.95|35.74|35.78|35.57|83
1735515000000|2024-12-29 23:30:00|35.94|35.73|35.98|35.77|36|35.79|35.91|35.7|119
1735515300000|2024-12-29 23:35:00|36|35.79|36.05|35.84|36.07|35.86|35.96|35.75|95
1735515600000|2024-12-29 23:40:00|36.06|35.85|36.01|35.8|36.06|35.85|35.98|35.77|80
1735515900000|2024-12-29 23:45:00|36|35.79|36.11|35.9|36.11|35.9|36|35.79|86
1735516200000|2024-12-29 23:50:00|36.12|35.91|36.1|35.89|36.12|35.91|36.07|35.86|85
1735516500000|2024-12-29 23:55:00|36.09|35.88|36.01|35.8|36.09|35.88|36|35.79|62
1735516800000|2024-12-30 00:00:00|36|35.79|35.97|35.76|36.02|35.81|35.88|35.67|95
1735517100000|2024-12-30 00:05:00|35.98|35.77|36.1|35.89|36.12|35.91|35.95|35.74|126
1735517400000|2024-12-30 00:10:00|36.09|35.88|36.23|36.02|36.23|36.02|36.06|35.85|95
1735517700000|2024-12-30 00:15:00|36.22|36.01|36.35|36.14|36.4|36.19|36.18|35.97|128
1735518000000|2024-12-30 00:20:00|36.34|36.13|36.29|36.08|36.35|36.14|36.26|36.05|120
1735518300000|2024-12-30 00:25:00|36.28|36.07|36.29|36.08|36.37|36.16|36.27|36.06|115
1735518600000|2024-12-30 00:30:00|36.28|36.07|36.27|36.06|36.3|36.09|36.22|36.01|90
1735518900000|2024-12-30 00:35:00|36.26|36.05|36.19|35.98|36.29|36.08|36.13|35.92|95
1735519200000|2024-12-30 00:40:00|36.23|36.02|36.15|35.94|36.24|36.03|36.14|35.93|91
1735519500000|2024-12-30 00:45:00|36.16|35.95|36.21|36|36.21|36|36.14|35.93|107
1735519800000|2024-12-30 00:50:00|36.2|35.99|36.35|36.14|36.45|36.24|36.18|35.97|128
1735520100000|2024-12-30 00:55:00|36.36|36.15|36.33|36.12|36.39|36.18|36.31|36.1|84
1735520400000|2024-12-30 01:00:00|36.34|36.13|36.35|36.14|36.54|36.33|36.33|36.12|136
1735520700000|2024-12-30 01:05:00|36.36|36.15|36.47|36.26|36.55|36.34|36.32|36.11|127
1735521000000|2024-12-30 01:10:00|36.46|36.25|36.38|36.17|36.52|36.31|36.36|36.15|110
1735521300000|2024-12-30 01:15:00|36.37|36.16|36.65|36.44|36.65|36.44|36.37|36.16|141
1735521600000|2024-12-30 01:20:00|36.67|36.46|36.71|36.5|36.81|36.6|36.62|36.41|185
1735521900000|2024-12-30 01:25:00|36.7|36.49|36.93|36.72|36.94|36.73|36.62|36.41|170
1735522200000|2024-12-30 01:30:00|36.94|36.73|37.02|36.81|37.05|36.84|36.86|36.65|196
1735522500000|2024-12-30 01:35:00|37.03|36.82|37.12|36.91|37.22|37.01|36.99|36.78|155
1735522800000|2024-12-30 01:40:00|37.11|36.9|36.97|36.76|37.15|36.94|36.94|36.73|100
1735523100000|2024-12-30 01:45:00|36.96|36.75|36.81|36.6|36.97|36.76|36.76|36.55|125
1735523400000|2024-12-30 01:50:00|36.82|36.61|36.94|36.73|36.96|36.75|36.75|36.54|107
1735523700000|2024-12-30 01:55:00|36.95|36.74|36.9|36.69|36.96|36.75|36.85|36.64|79
1735524000000|2024-12-30 02:00:00|36.91|36.7|36.81|36.6|37|36.79|36.81|36.6|107
1735524300000|2024-12-30 02:05:00|36.82|36.61|36.7|36.49|36.82|36.61|36.68|36.47|58
1735524600000|2024-12-30 02:10:00|36.71|36.5|36.67|36.46|36.75|36.54|36.64|36.43|82
1735524900000|2024-12-30 02:15:00|36.66|36.45|36.65|36.44|36.76|36.55|36.6|36.39|119
1735525200000|2024-12-30 02:20:00|36.66|36.45|36.66|36.45|36.68|36.47|36.58|36.37|106
1735525500000|2024-12-30 02:25:00|36.65|36.44|36.67|36.46|36.67|36.46|36.59|36.38|87
1735525800000|2024-12-30 02:30:00|36.71|36.5|36.64|36.43|36.74|36.53|36.59|36.38|101
1735526100000|2024-12-30 02:35:00|36.63|36.42|36.78|36.57|36.8|36.59|36.61|36.4|110
1735526400000|2024-12-30 02:40:00|36.77|36.56|36.82|36.61|36.84|36.63|36.74|36.53|81
1735526700000|2024-12-30 02:45:00|36.81|36.6|36.87|36.66|36.9|36.69|36.8|36.59|77
1735527000000|2024-12-30 02:50:00|36.86|36.65|36.8|36.59|36.86|36.65|36.73|36.52|115
1735527300000|2024-12-30 02:55:00|36.79|36.58|36.85|36.64|36.86|36.65|36.77|36.56|99
1735527600000|2024-12-30 03:00:00|36.86|36.65|36.89|36.68|36.93|36.72|36.76|36.55|97
1735527900000|2024-12-30 03:05:00|36.9|36.69|36.97|36.76|37.05|36.84|36.9|36.69|91
1735528200000|2024-12-30 03:10:00|36.98|36.77|36.93|36.72|36.98|36.77|36.9|36.69|66
1735528500000|2024-12-30 03:15:00|36.94|36.73|36.86|36.65|36.98|36.77|36.86|36.65|83
1735528800000|2024-12-30 03:20:00|36.85|36.64|36.77|36.56|36.91|36.7|36.74|36.53|88
1735529100000|2024-12-30 03:25:00|36.78|36.57|36.76|36.55|36.83|36.62|36.75|36.54|75
1735529400000|2024-12-30 03:30:00|36.77|36.56|36.67|36.46|36.78|36.57|36.65|36.44|82
1735529700000|2024-12-30 03:35:00|36.66|36.45|36.57|36.36|36.67|36.46|36.57|36.36|100
1735530000000|2024-12-30 03:40:00|36.58|36.37|36.59|36.38|36.65|36.44|36.55|36.34|100
1735530300000|2024-12-30 03:45:00|36.58|36.37|36.58|36.37|36.65|36.44|36.56|36.35|120
1735530600000|2024-12-30 03:50:00|36.59|36.38|36.53|36.32|36.61|36.4|36.53|36.32|98
1735530900000|2024-12-30 03:55:00|36.54|36.33|36.52|36.31|36.56|36.35|36.47|36.26|97
1735531200000|2024-12-30 04:00:00|36.51|36.3|36.65|36.44|36.68|36.47|36.51|36.3|95
1735531500000|2024-12-30 04:05:00|36.66|36.45|36.7|36.49|36.75|36.54|36.64|36.43|79
1735531800000|2024-12-30 04:10:00|36.71|36.5|36.63|36.42|36.76|36.55|36.61|36.4|80
1735532100000|2024-12-30 04:15:00|36.62|36.41|36.61|36.4|36.65|36.44|36.56|36.35|104
1735532400000|2024-12-30 04:20:00|36.6|36.39|36.53|36.32|36.63|36.42|36.53|36.32|92
1735532700000|2024-12-30 04:25:00|36.54|36.33|36.49|36.28|36.54|36.33|36.45|36.24|118
1735533000000|2024-12-30 04:30:00|36.5|36.29|36.5|36.29|36.53|36.32|36.43|36.22|136
1735533300000|2024-12-30 04:35:00|36.51|36.3|36.5|36.29|36.54|36.33|36.44|36.23|127
1735533600000|2024-12-30 04:40:00|36.49|36.28|36.46|36.25|36.52|36.31|36.45|36.24|112
1735533900000|2024-12-30 04:45:00|36.45|36.24|36.37|36.16|36.52|36.31|36.37|36.16|97
1735534200000|2024-12-30 04:50:00|36.35|36.14|36.27|36.06|36.37|36.16|36.25|36.04|107
1735534500000|2024-12-30 04:55:00|36.26|36.05|36.22|36.01|36.3|36.09|36.22|36.01|79
1735534800000|2024-12-30 05:00:00|36.21|36|36.29|36.08|36.31|36.1|36.19|35.98|117
1735535100000|2024-12-30 05:05:00|36.28|36.07|36.41|36.2|36.43|36.22|36.28|36.07|86
1735535400000|2024-12-30 05:10:00|36.4|36.19|36.43|36.22|36.49|36.28|36.4|36.19|83
1735535700000|2024-12-30 05:15:00|36.42|36.21|36.4|36.19|36.54|36.33|36.38|36.17|109
1735536000000|2024-12-30 05:20:00|36.41|36.2|36.32|36.11|36.47|36.26|36.31|36.1|131
1735536300000|2024-12-30 05:25:00|36.33|36.12|36.33|36.12|36.39|36.18|36.31|36.1|87
1735536600000|2024-12-30 05:30:00|36.34|36.13|36.3|36.09|36.43|36.22|36.28|36.07|162
1735536900000|2024-12-30 05:35:00|36.29|36.08|36.29|36.08|36.36|36.15|36.22|36.01|137
1735537200000|2024-12-30 05:40:00|36.28|36.07|36.42|36.21|36.45|36.24|36.27|36.06|141
1735537500000|2024-12-30 05:45:00|36.41|36.2|36.48|36.27|36.53|36.32|36.41|36.2|148
1735537800000|2024-12-30 05:50:00|36.49|36.28|36.52|36.31|36.55|36.34|36.47|36.26|146
1735538100000|2024-12-30 05:55:00|36.5|36.29|36.47|36.26|36.5|36.29|36.41|36.2|136
1735538400000|2024-12-30 06:00:00|36.46|36.25|36.68|36.47|36.73|36.52|36.46|36.25|114
1735538700000|2024-12-30 06:05:00|36.69|36.48|36.57|36.36|36.72|36.51|36.55|36.34|113
1735539000000|2024-12-30 06:10:00|36.58|36.37|36.75|36.54|36.75|36.54|36.57|36.36|99
1735539300000|2024-12-30 06:15:00|36.74|36.53|36.96|36.75|36.98|36.77|36.74|36.53|148
1735539600000|2024-12-30 06:20:00|36.95|36.74|37.07|36.86|37.1|36.89|36.94|36.73|134
1735539900000|2024-12-30 06:25:00|37.06|36.85|37|36.79|37.08|36.87|36.93|36.72|116
1735540200000|2024-12-30 06:30:00|36.99|36.78|36.95|36.74|37.05|36.84|36.91|36.7|134
1735540500000|2024-12-30 06:35:00|36.94|36.73|36.96|36.75|37.01|36.8|36.93|36.72|136
1735540800000|2024-12-30 06:40:00|36.95|36.74|36.93|36.72|36.97|36.76|36.89|36.68|118
1735541100000|2024-12-30 06:45:00|36.92|36.71|36.87|36.66|36.98|36.77|36.85|36.64|118
1735541400000|2024-12-30 06:50:00|36.88|36.67|36.9|36.69|36.97|36.76|36.87|36.66|131
1735541700000|2024-12-30 06:55:00|36.89|36.68|36.98|36.77|36.98|36.77|36.89|36.68|100
1735542000000|2024-12-30 07:00:00|36.99|36.78|36.95|36.74|37.04|36.83|36.87|36.66|117
1735542300000|2024-12-30 07:05:00|36.96|36.75|36.94|36.73|37.04|36.83|36.93|36.72|109
1735542600000|2024-12-30 07:10:00|36.93|36.72|36.89|36.68|36.97|36.76|36.86|36.65|106
1735542900000|2024-12-30 07:15:00|36.88|36.67|36.88|36.67|36.96|36.75|36.85|36.64|88
1735543200000|2024-12-30 07:20:00|36.89|36.68|36.74|36.53|36.9|36.69|36.74|36.53|87
1735543500000|2024-12-30 07:25:00|36.75|36.54|36.69|36.48|36.77|36.56|36.62|36.41|85
1735543800000|2024-12-30 07:30:00|36.7|36.49|36.5|36.29|36.71|36.5|36.5|36.29|99
1735544100000|2024-12-30 07:35:00|36.51|36.3|36.63|36.42|36.69|36.48|36.49|36.28|119
1735544400000|2024-12-30 07:40:00|36.64|36.43|36.75|36.54|36.79|36.58|36.64|36.43|109
1735544700000|2024-12-30 07:45:00|36.74|36.53|36.75|36.54|36.81|36.6|36.71|36.5|123
1735545000000|2024-12-30 07:50:00|36.74|36.53|36.8|36.59|36.82|36.61|36.71|36.5|79
1735545300000|2024-12-30 07:55:00|36.81|36.6|36.87|36.66|36.89|36.68|36.76|36.55|83
1735545600000|2024-12-30 08:00:00|36.86|36.65|37.07|36.86|37.15|36.94|36.85|36.64|151
1735545900000|2024-12-30 08:05:00|37.06|36.85|37.06|36.85|37.08|36.87|36.99|36.78|118
1735546200000|2024-12-30 08:10:00|37.05|36.84|37.05|36.84|37.1|36.89|37|36.79|74
1735546500000|2024-12-30 08:15:00|37.04|36.83|37.07|36.86|37.1|36.89|36.97|36.76|92
1735546800000|2024-12-30 08:20:00|37.06|36.85|37.08|36.87|37.14|36.93|37.01|36.8|88
1735547100000|2024-12-30 08:25:00|37.07|36.86|37.02|36.81|37.13|36.92|37.02|36.81|115
1735547400000|2024-12-30 08:30:00|37.01|36.8|36.88|36.67|37.01|36.8|36.83|36.62|90
1735547700000|2024-12-30 08:35:00|36.89|36.68|37.08|36.87|37.13|36.92|36.87|36.66|139
1735548000000|2024-12-30 08:40:00|37.07|36.86|36.95|36.74|37.11|36.9|36.95|36.74|115
1735548300000|2024-12-30 08:45:00|36.96|36.75|36.97|36.76|37.06|36.85|36.95|36.74|105
1735548600000|2024-12-30 08:50:00|36.98|36.77|37.03|36.82|37.04|36.83|36.97|36.76|70
1735548900000|2024-12-30 08:55:00|37.02|36.81|37.02|36.81|37.11|36.9|36.99|36.78|101
1735549200000|2024-12-30 09:00:00|37.03|36.82|36.99|36.78|37.04|36.83|36.87|36.66|142
1735549500000|2024-12-30 09:05:00|37|36.79|36.86|36.65|37|36.79|36.85|36.64|101
1735549800000|2024-12-30 09:10:00|36.84|36.63|36.87|36.66|36.92|36.71|36.82|36.61|126
1735550100000|2024-12-30 09:15:00|36.88|36.67|36.77|36.56|37|36.79|36.77|36.56|165
1735550400000|2024-12-30 09:20:00|36.76|36.55|36.76|36.55|36.83|36.62|36.75|36.54|92
1735550700000|2024-12-30 09:25:00|36.77|36.56|36.92|36.71|36.96|36.75|36.72|36.51|97
1735551000000|2024-12-30 09:30:00|36.93|36.72|36.96|36.75|36.97|36.76|36.86|36.65|98
1735551300000|2024-12-30 09:35:00|36.95|36.74|37.02|36.81|37.08|36.87|36.92|36.71|118
1735551600000|2024-12-30 09:40:00|37.03|36.82|37.01|36.8|37.08|36.87|36.96|36.75|139
1735551900000|2024-12-30 09:45:00|37.02|36.81|37.02|36.81|37.09|36.88|36.99|36.78|147
1735552200000|2024-12-30 09:50:00|37.01|36.8|37.01|36.8|37.08|36.87|36.98|36.77|122
1735552500000|2024-12-30 09:55:00|37.02|36.81|37.06|36.85|37.08|36.87|37.01|36.8|122
1735552800000|2024-12-30 10:00:00|37.07|36.86|36.96|36.75|37.12|36.91|36.93|36.72|146
1735553100000|2024-12-30 10:05:00|36.97|36.76|36.98|36.77|37.03|36.82|36.93|36.72|146
1735553400000|2024-12-30 10:10:00|36.99|36.78|36.95|36.74|37.01|36.8|36.92|36.71|164
1735553700000|2024-12-30 10:15:00|36.92|36.71|36.94|36.73|37.01|36.8|36.88|36.67|147
1735554000000|2024-12-30 10:20:00|36.93|36.72|36.99|36.78|37.04|36.83|36.93|36.72|114
1735554300000|2024-12-30 10:25:00|36.97|36.76|37|36.79|37|36.79|36.93|36.72|102
1735554600000|2024-12-30 10:30:00|36.99|36.78|36.83|36.62|37.02|36.81|36.82|36.61|134
1735554900000|2024-12-30 10:35:00|36.82|36.61|36.77|36.56|36.84|36.63|36.73|36.52|88
1735555200000|2024-12-30 10:40:00|36.78|36.57|36.82|36.61|36.87|36.66|36.77|36.56|83
1735555500000|2024-12-30 10:45:00|36.81|36.6|36.83|36.62|36.89|36.68|36.78|36.57|84
1735555800000|2024-12-30 10:50:00|36.84|36.63|36.73|36.52|36.85|36.64|36.69|36.48|98
1735556100000|2024-12-30 10:55:00|36.74|36.53|36.75|36.54|36.79|36.58|36.71|36.5|98
1735556400000|2024-12-30 11:00:00|36.76|36.55|36.64|36.43|36.85|36.64|36.63|36.42|112
1735556700000|2024-12-30 11:05:00|36.65|36.44|36.56|36.35|36.67|36.46|36.53|36.32|130
1735557000000|2024-12-30 11:10:00|36.55|36.34|36.59|36.38|36.68|36.47|36.55|36.34|132
1735557300000|2024-12-30 11:15:00|36.6|36.39|36.56|36.35|36.64|36.43|36.53|36.32|158
1735557600000|2024-12-30 11:20:00|36.55|36.34|36.75|36.54|36.76|36.55|36.55|36.34|131
1735557900000|2024-12-30 11:25:00|36.74|36.53|36.95|36.74|37.01|36.8|36.74|36.53|121
1735558200000|2024-12-30 11:30:00|36.94|36.73|36.87|36.66|36.97|36.76|36.83|36.62|115
1735558500000|2024-12-30 11:35:00|36.86|36.65|36.82|36.61|36.87|36.66|36.81|36.6|125
1735558800000|2024-12-30 11:40:00|36.81|36.6|36.83|36.62|36.87|36.66|36.78|36.57|83
1735559100000|2024-12-30 11:45:00|36.82|36.61|36.84|36.63|36.9|36.69|36.82|36.61|100
1735559400000|2024-12-30 11:50:00|36.85|36.64|36.85|36.64|36.89|36.68|36.78|36.57|114
1735559700000|2024-12-30 11:55:00|36.84|36.63|36.81|36.6|36.89|36.68|36.8|36.59|107
1735560000000|2024-12-30 12:00:00|36.8|36.59|37.01|36.8|37.01|36.8|36.8|36.59|117
1735560300000|2024-12-30 12:05:00|37.02|36.81|37.03|36.82|37.08|36.87|36.96|36.75|84
1735560600000|2024-12-30 12:10:00|37.02|36.81|37.05|36.84|37.06|36.85|36.97|36.76|89
1735560900000|2024-12-30 12:15:00|37.04|36.83|37.14|36.93|37.14|36.93|37.01|36.8|120
1735561200000|2024-12-30 12:20:00|37.13|36.92|37.22|37.01|37.23|37.02|37.1|36.89|132
1735561500000|2024-12-30 12:25:00|37.23|37.02|37.11|36.9|37.27|37.06|37.1|36.89|107
1735561800000|2024-12-30 12:30:00|37.1|36.89|36.95|36.74|37.1|36.89|36.94|36.73|143
1735562100000|2024-12-30 12:35:00|36.96|36.75|36.84|36.63|36.96|36.75|36.8|36.59|88
1735562400000|2024-12-30 12:40:00|36.85|36.64|36.82|36.61|36.87|36.66|36.8|36.59|93
1735562700000|2024-12-30 12:45:00|36.8|36.59|36.81|36.6|36.9|36.69|36.8|36.59|98
1735563000000|2024-12-30 12:50:00|36.8|36.59|36.73|36.52|36.84|36.63|36.67|36.46|97
1735563300000|2024-12-30 12:55:00|36.74|36.53|36.78|36.57|36.82|36.61|36.71|36.5|127
1735563600000|2024-12-30 13:00:00|36.77|36.56|36.79|36.58|36.91|36.7|36.76|36.55|103
1735563900000|2024-12-30 13:05:00|36.78|36.57|36.71|36.5|36.79|36.58|36.67|36.46|110
1735564200000|2024-12-30 13:10:00|36.72|36.51|36.55|36.34|36.72|36.51|36.53|36.32|102
1735564500000|2024-12-30 13:15:00|36.54|36.33|36.33|36.12|36.56|36.35|36.3|36.09|138
1735564800000|2024-12-30 13:20:00|36.32|36.11|36.26|36.05|36.39|36.18|36.24|36.03|139
1735565100000|2024-12-30 13:25:00|36.27|36.06|36.26|36.05|36.31|36.1|36.24|36.03|86
1735565400000|2024-12-30 13:30:00|36.25|36.04|36.12|35.91|36.32|36.11|36.12|35.91|106
1735565700000|2024-12-30 13:35:00|36.13|35.92|35.98|35.77|36.13|35.92|35.97|35.76|161
1735566000000|2024-12-30 13:40:00|35.99|35.78|36.04|35.83|36.09|35.88|35.98|35.77|168
1735566300000|2024-12-30 13:45:00|36.05|35.84|36.07|35.86|36.12|35.91|36.01|35.8|146
1735566600000|2024-12-30 13:50:00|36.03|35.82|35.91|35.7|36.05|35.84|35.7|35.49|272
1735566900000|2024-12-30 13:55:00|35.9|35.69|35.7|35.49|35.91|35.7|35.69|35.48|168
1735567200000|2024-12-30 14:00:00|35.69|35.48|35.84|35.63|35.87|35.66|35.64|35.43|213
1735567500000|2024-12-30 14:05:00|35.83|35.62|35.92|35.71|35.97|35.76|35.8|35.59|183
1735567800000|2024-12-30 14:10:00|35.91|35.7|35.9|35.69|35.95|35.74|35.82|35.61|178
1735568100000|2024-12-30 14:15:00|35.91|35.7|35.96|35.75|35.99|35.78|35.87|35.66|163
1735568400000|2024-12-30 14:20:00|35.97|35.76|35.88|35.67|35.98|35.77|35.85|35.64|161
1735568700000|2024-12-30 14:25:00|35.89|35.68|36.02|35.81|36.02|35.81|35.82|35.61|137
1735569000000|2024-12-30 14:30:00|36.01|35.8|35.56|35.35|36.02|35.81|35.55|35.34|186
1735569300000|2024-12-30 14:35:00|35.57|35.36|35.57|35.36|35.66|35.45|35.35|35.14|235
1735569600000|2024-12-30 14:40:00|35.58|35.37|35.57|35.36|35.76|35.55|35.54|35.33|190
1735569900000|2024-12-30 14:45:00|35.52|35.31|35.45|35.24|35.58|35.37|35.42|35.21|176
1735570200000|2024-12-30 14:50:00|35.44|35.23|35.47|35.26|35.53|35.32|35.44|35.23|122
1735570500000|2024-12-30 14:55:00|35.46|35.25|35.31|35.1|35.47|35.26|35.29|35.08|160
1735570800000|2024-12-30 15:00:00|35.32|35.11|35.46|35.25|35.59|35.38|35.25|35.04|232
1735571100000|2024-12-30 15:05:00|35.47|35.26|35.43|35.22|35.56|35.35|35.42|35.21|181
1735571400000|2024-12-30 15:10:00|35.42|35.21|35.31|35.1|35.49|35.28|35.29|35.08|166
1735571700000|2024-12-30 15:15:00|35.3|35.09|35.18|34.97|35.35|35.14|35.16|34.95|164
1735572000000|2024-12-30 15:20:00|35.19|34.98|35.21|35|35.27|35.06|35.17|34.96|144
1735572300000|2024-12-30 15:25:00|35.2|34.99|35.24|35.03|35.3|35.09|35.17|34.96|149
1735572600000|2024-12-30 15:30:00|35.23|35.02|35.08|34.87|35.27|35.06|35.04|34.83|96
1735572900000|2024-12-30 15:35:00|35.09|34.88|35.29|35.08|35.3|35.09|35.03|34.82|144
1735573200000|2024-12-30 15:40:00|35.36|35.15|35.39|35.18|35.44|35.23|35.32|35.11|111
1735573500000|2024-12-30 15:45:00|35.38|35.17|35.29|35.08|35.56|35.35|35.23|35.02|190
1735573800000|2024-12-30 15:50:00|35.33|35.12|35.26|35.05|35.33|35.12|35.24|35.03|161
1735574100000|2024-12-30 15:55:00|35.25|35.04|35.28|35.07|35.33|35.12|35.22|35.01|128
1735574400000|2024-12-30 16:00:00|35.29|35.08|35.22|35.01|35.29|35.08|35.09|34.88|187
1735574700000|2024-12-30 16:05:00|35.23|35.02|35.31|35.1|35.36|35.15|35.23|35.02|218
1735575000000|2024-12-30 16:10:00|35.3|35.09|35.36|35.15|35.38|35.17|35.23|35.02|178
1735575300000|2024-12-30 16:15:00|35.35|35.14|35.54|35.33|35.57|35.36|35.35|35.14|130
1735575600000|2024-12-30 16:20:00|35.53|35.32|35.28|35.07|35.56|35.35|35.27|35.06|109
1735575900000|2024-12-30 16:25:00|35.29|35.08|35.32|35.11|35.39|35.18|35.28|35.07|81
1735576200000|2024-12-30 16:30:00|35.31|35.1|35.21|35|35.36|35.15|35.21|35|116
1735576500000|2024-12-30 16:35:00|35.22|35.01|35.25|35.04|35.34|35.13|35.21|35|82
1735576800000|2024-12-30 16:40:00|35.24|35.03|35.38|35.17|35.39|35.18|35.21|35|118
1735577100000|2024-12-30 16:45:00|35.37|35.16|35.12|34.91|35.37|35.16|35.11|34.9|130
1735577400000|2024-12-30 16:50:00|35.11|34.9|35.26|35.05|35.31|35.1|35.09|34.88|104
1735577700000|2024-12-30 16:55:00|35.27|35.06|35.3|35.09|35.32|35.11|35.24|35.03|82
1735578000000|2024-12-30 17:00:00|35.31|35.1|35.39|35.18|35.51|35.3|35.31|35.1|112
1735578300000|2024-12-30 17:05:00|35.38|35.17|35.5|35.29|35.51|35.3|35.35|35.14|45
1735578600000|2024-12-30 17:10:00|35.51|35.3|35.45|35.24|35.61|35.4|35.45|35.24|78
1735578900000|2024-12-30 17:15:00|35.44|35.23|35.46|35.25|35.48|35.27|35.41|35.2|105
1735579200000|2024-12-30 17:20:00|35.45|35.24|35.65|35.44|35.71|35.5|35.45|35.24|105
1735579500000|2024-12-30 17:25:00|35.64|35.43|35.73|35.52|35.76|35.55|35.64|35.43|112
1735579800000|2024-12-30 17:30:00|35.72|35.51|35.87|35.66|35.88|35.67|35.64|35.43|135
1735580100000|2024-12-30 17:35:00|35.86|35.65|36.26|36.05|36.29|36.08|35.85|35.64|121
1735580400000|2024-12-30 17:40:00|36.25|36.04|36.56|36.35|36.63|36.42|36.11|35.9|181
1735580700000|2024-12-30 17:45:00|36.63|36.42|36.68|36.47|36.78|36.57|36.51|36.3|234
1735581000000|2024-12-30 17:50:00|36.67|36.46|36.63|36.42|36.8|36.59|36.58|36.37|188
1735581300000|2024-12-30 17:55:00|36.64|36.43|36.59|36.38|36.64|36.43|36.4|36.19|218
1735581600000|2024-12-30 18:00:00|36.58|36.37|36.51|36.3|36.66|36.45|36.47|36.26|184
1735581900000|2024-12-30 18:05:00|36.5|36.29|36.6|36.39|36.6|36.39|36.34|36.13|183
1735582200000|2024-12-30 18:10:00|36.59|36.38|36.83|36.62|36.86|36.65|36.55|36.34|161
1735582500000|2024-12-30 18:15:00|36.82|36.61|36.9|36.69|36.91|36.7|36.71|36.5|168
1735582800000|2024-12-30 18:20:00|36.89|36.68|36.91|36.7|36.97|36.76|36.83|36.62|144
1735583100000|2024-12-30 18:25:00|36.92|36.71|36.86|36.65|36.97|36.76|36.78|36.57|129
1735583400000|2024-12-30 18:30:00|36.87|36.66|36.94|36.73|36.97|36.76|36.8|36.59|122
1735583700000|2024-12-30 18:35:00|36.93|36.72|36.88|36.67|37|36.79|36.83|36.62|146
1735584000000|2024-12-30 18:40:00|36.89|36.68|36.82|36.61|36.93|36.72|36.81|36.6|122
1735584300000|2024-12-30 18:45:00|36.83|36.62|36.92|36.71|36.95|36.74|36.83|36.62|127
1735584600000|2024-12-30 18:50:00|36.93|36.72|36.98|36.77|36.99|36.78|36.88|36.67|100
1735584900000|2024-12-30 18:55:00|36.97|36.76|37|36.79|37.01|36.8|36.92|36.71|114
1735585200000|2024-12-30 19:00:00|37.01|36.8|37.1|36.89|37.15|36.94|36.99|36.78|151
1735585500000|2024-12-30 19:05:00|37.11|36.9|37.03|36.82|37.15|36.94|36.95|36.74|129
1735585800000|2024-12-30 19:10:00|37.02|36.81|37.05|36.84|37.12|36.91|37.02|36.81|152
1735586100000|2024-12-30 19:15:00|37.04|36.83|37.01|36.8|37.06|36.85|36.98|36.77|120
1735586400000|2024-12-30 19:20:00|37.02|36.81|36.76|36.55|37.04|36.83|36.76|36.55|131
1735586700000|2024-12-30 19:25:00|36.75|36.54|36.87|36.66|36.93|36.72|36.72|36.51|112
1735587000000|2024-12-30 19:30:00|36.88|36.67|36.93|36.72|36.93|36.72|36.86|36.65|122
1735587300000|2024-12-30 19:35:00|36.94|36.73|36.94|36.73|36.98|36.77|36.91|36.7|94
1735587600000|2024-12-30 19:40:00|36.95|36.74|36.92|36.71|36.95|36.74|36.88|36.67|113
1735587900000|2024-12-30 19:45:00|36.96|36.75|36.95|36.74|37|36.79|36.94|36.73|96
1735588200000|2024-12-30 19:50:00|36.96|36.75|37.01|36.8|37.03|36.82|36.95|36.74|109
1735588500000|2024-12-30 19:55:00|37|36.79|37.1|36.89|37.1|36.89|37|36.79|96
1735588800000|2024-12-30 20:00:00|37.11|36.9|37.12|36.91|37.22|37.01|37.1|36.89|106
1735589100000|2024-12-30 20:05:00|37.13|36.92|37.1|36.89|37.17|36.96|37.09|36.88|122
1735589400000|2024-12-30 20:10:00|37.09|36.88|37.15|36.94|37.2|36.99|37.07|36.86|113
1735589700000|2024-12-30 20:15:00|37.14|36.93|37.26|37.05|37.26|37.05|37.14|36.93|127
1735590000000|2024-12-30 20:20:00|37.25|37.04|37.28|37.07|37.33|37.12|37.25|37.04|108
1735590300000|2024-12-30 20:25:00|37.29|37.08|37.07|36.86|37.29|37.08|37.07|36.86|77
1735590600000|2024-12-30 20:30:00|37.08|36.87|37.06|36.85|37.14|36.93|37.06|36.85|100
1735590900000|2024-12-30 20:35:00|37.07|36.86|36.94|36.73|37.08|36.87|36.93|36.72|95
1735591200000|2024-12-30 20:40:00|36.93|36.72|36.93|36.72|37|36.79|36.92|36.71|74
1735591500000|2024-12-30 20:45:00|36.92|36.71|37.03|36.82|37.04|36.83|36.92|36.71|100
1735591800000|2024-12-30 20:50:00|37.02|36.81|37.03|36.82|37.09|36.88|37.02|36.81|118
1735592100000|2024-12-30 20:55:00|37.02|36.81|36.96|36.75|37.06|36.85|36.94|36.73|91
1735592400000|2024-12-30 21:00:00|36.95|36.74|36.91|36.7|36.95|36.74|36.9|36.69|69
1735592700000|2024-12-30 21:05:00|36.9|36.69|36.95|36.74|36.96|36.75|36.87|36.66|102
1735593000000|2024-12-30 21:10:00|36.96|36.75|37.01|36.8|37.01|36.8|36.9|36.69|70
1735593300000|2024-12-30 21:15:00|37|36.79|36.93|36.72|37.06|36.85|36.93|36.72|72
1735593600000|2024-12-30 21:20:00|36.94|36.73|36.84|36.63|36.95|36.74|36.84|36.63|82
1735593900000|2024-12-30 21:25:00|36.85|36.64|36.8|36.59|36.87|36.66|36.78|36.57|76
1735594200000|2024-12-30 21:30:00|36.79|36.58|36.63|36.42|36.8|36.59|36.58|36.37|131
1735594500000|2024-12-30 21:35:00|36.62|36.41|36.37|36.16|36.64|36.43|36.37|36.16|123
1735594800000|2024-12-30 21:40:00|36.36|36.15|36.19|35.98|36.36|36.15|35.96|35.75|268
1735595100000|2024-12-30 21:45:00|36.18|35.97|36.09|35.88|36.28|36.07|35.96|35.75|235
1735595400000|2024-12-30 21:50:00|36.08|35.87|36.02|35.81|36.15|35.94|35.99|35.78|191
1735595700000|2024-12-30 21:55:00|36.01|35.8|36.04|35.83|36.19|35.98|36|35.79|188
1735596000000|2024-12-30 22:00:00|36.03|35.82|36.06|35.85|36.15|35.94|36.01|35.8|219
1735596300000|2024-12-30 22:05:00|36.05|35.84|36.22|36.01|36.24|36.03|36.01|35.8|127
1735596600000|2024-12-30 22:10:00|36.21|36|36.2|35.99|36.26|36.05|36.14|35.93|137
1735596900000|2024-12-30 22:15:00|36.21|36|36.04|35.83|36.25|36.04|36.03|35.82|118
1735597200000|2024-12-30 22:20:00|36.03|35.82|36.06|35.85|36.06|35.85|35.94|35.73|110
1735597500000|2024-12-30 22:25:00|36.07|35.86|36.1|35.89|36.13|35.92|36.04|35.83|62
1735597800000|2024-12-30 22:30:00|36.11|35.9|36.17|35.96|36.23|36.02|36.11|35.9|93
1735598100000|2024-12-30 22:35:00|36.18|35.97|36.2|35.99|36.21|36|36.14|35.93|96
1735598400000|2024-12-30 22:40:00|36.21|36|36.18|35.97|36.23|36.02|36.17|35.96|21
1735598700000|2024-12-30 22:45:00|36.17|35.96|36.1|35.89|36.17|35.96|36.1|35.89|23
1735599000000|2024-12-30 22:50:00|36.11|35.9|36.21|36|36.21|36|36.1|35.89|59
1735599300000|2024-12-30 22:55:00|36.22|36.01|36.14|35.93|36.32|36.11|36.09|35.88|84
1735599600000|2024-12-30 23:00:00|36.13|35.92|36|35.79|36.13|35.92|35.98|35.77|129
1735599900000|2024-12-30 23:05:00|35.99|35.78|35.88|35.67|35.99|35.78|35.88|35.67|123
1735600200000|2024-12-30 23:10:00|35.89|35.68|35.95|35.74|35.98|35.77|35.88|35.67|64
1735600500000|2024-12-30 23:15:00|35.94|35.73|35.98|35.77|36|35.79|35.93|35.72|80
1735600800000|2024-12-30 23:20:00|35.99|35.78|36.01|35.8|36.05|35.84|35.98|35.77|69
1735601100000|2024-12-30 23:25:00|36.02|35.81|36.08|35.87|36.11|35.9|36.02|35.81|42
1735601400000|2024-12-30 23:30:00|36.07|35.86|36.14|35.93|36.21|36|36.07|35.86|77
1735601700000|2024-12-30 23:35:00|36.15|35.94|36.13|35.92|36.15|35.94|36.08|35.87|95
1735602000000|2024-12-30 23:40:00|36.12|35.91|36.1|35.89|36.2|35.99|36.1|35.89|103
1735602300000|2024-12-30 23:45:00|36.11|35.9|36.05|35.84|36.11|35.9|36|35.79|64
1735602600000|2024-12-30 23:50:00|36.06|35.85|36.09|35.88|36.11|35.9|36.05|35.84|49
1735602900000|2024-12-30 23:55:00|36.1|35.89|36.13|35.92|36.17|35.96|36.09|35.88|71
1735603200000|2024-12-31 00:00:00|36.12|35.91|36.04|35.83|36.13|35.92|36.02|35.81|96
1735603500000|2024-12-31 00:05:00|36.05|35.84|36.04|35.83|36.1|35.89|35.99|35.78|104
1735603800000|2024-12-31 00:10:00|36.05|35.84|36.11|35.9|36.11|35.9|35.99|35.78|89
1735604100000|2024-12-31 00:15:00|36.1|35.89|35.93|35.72|36.1|35.89|35.91|35.7|98
1735604400000|2024-12-31 00:20:00|35.92|35.71|35.9|35.69|35.99|35.78|35.9|35.69|97
1735604700000|2024-12-31 00:25:00|35.91|35.7|35.91|35.7|35.91|35.7|35.84|35.63|65
1735605000000|2024-12-31 00:30:00|35.9|35.69|35.79|35.58|35.93|35.72|35.77|35.56|90
1735605300000|2024-12-31 00:35:00|35.8|35.59|35.86|35.65|35.92|35.71|35.78|35.57|97
1735605600000|2024-12-31 00:40:00|35.85|35.64|35.86|35.65|35.93|35.72|35.84|35.63|60
1735605900000|2024-12-31 00:45:00|35.87|35.66|35.88|35.67|35.99|35.78|35.86|35.65|83
1735606200000|2024-12-31 00:50:00|35.87|35.66|35.7|35.49|35.88|35.67|35.69|35.48|59
1735606500000|2024-12-31 00:55:00|35.69|35.48|35.63|35.42|35.7|35.49|35.61|35.4|78
1735606800000|2024-12-31 01:00:00|35.64|35.43|35.67|35.46|35.73|35.52|35.61|35.4|120
1735607100000|2024-12-31 01:05:00|35.66|35.45|35.51|35.3|35.67|35.46|35.47|35.26|117
1735607400000|2024-12-31 01:10:00|35.5|35.29|35.45|35.24|35.5|35.29|35.37|35.16|97
1735607700000|2024-12-31 01:15:00|35.44|35.23|35.57|35.36|35.57|35.36|35.41|35.2|87
1735608000000|2024-12-31 01:20:00|35.58|35.37|35.56|35.35|35.6|35.39|35.55|35.34|70
1735608300000|2024-12-31 01:25:00|35.55|35.34|35.4|35.19|35.58|35.37|35.4|35.19|92
1735608600000|2024-12-31 01:30:00|35.39|35.18|35.45|35.24|35.49|35.28|35.35|35.14|121
1735608900000|2024-12-31 01:35:00|35.46|35.25|35.44|35.23|35.54|35.33|35.41|35.2|109
1735609200000|2024-12-31 01:40:00|35.43|35.22|35.47|35.26|35.49|35.28|35.4|35.19|89
1735609500000|2024-12-31 01:45:00|35.48|35.27|35.55|35.34|35.56|35.35|35.45|35.24|82
1735609800000|2024-12-31 01:50:00|35.56|35.35|35.54|35.33|35.6|35.39|35.53|35.32|59
1735610100000|2024-12-31 01:55:00|35.53|35.32|35.5|35.29|35.55|35.34|35.49|35.28|78
1735610400000|2024-12-31 02:00:00|35.49|35.28|35.51|35.3|35.55|35.34|35.45|35.24|91
1735610700000|2024-12-31 02:05:00|35.5|35.29|35.4|35.19|35.51|35.3|35.37|35.16|93
1735611000000|2024-12-31 02:10:00|35.41|35.2|35.47|35.26|35.52|35.31|35.41|35.2|61
1735611300000|2024-12-31 02:15:00|35.48|35.27|35.53|35.32|35.58|35.37|35.48|35.27|82
1735611600000|2024-12-31 02:20:00|35.52|35.31|35.47|35.26|35.53|35.32|35.41|35.2|75
1735611900000|2024-12-31 02:25:00|35.48|35.27|35.57|35.36|35.6|35.39|35.44|35.23|56
1735612200000|2024-12-31 02:30:00|35.56|35.35|35.65|35.44|35.66|35.45|35.54|35.33|98
1735612500000|2024-12-31 02:35:00|35.64|35.43|35.6|35.39|35.66|35.45|35.55|35.34|69
1735612800000|2024-12-31 02:40:00|35.61|35.4|35.56|35.35|35.62|35.41|35.54|35.33|62
1735613100000|2024-12-31 02:45:00|35.55|35.34|35.59|35.38|35.6|35.39|35.54|35.33|67
1735613400000|2024-12-31 02:50:00|35.6|35.39|35.53|35.32|35.64|35.43|35.52|35.31|80
1735613700000|2024-12-31 02:55:00|35.54|35.33|35.51|35.3|35.55|35.34|35.48|35.27|71
1735614000000|2024-12-31 03:00:00|35.52|35.31|35.36|35.15|35.53|35.32|35.35|35.14|100
1735614300000|2024-12-31 03:05:00|35.35|35.14|35.32|35.11|35.39|35.18|35.29|35.08|100
1735614600000|2024-12-31 03:10:00|35.33|35.12|35.38|35.17|35.38|35.17|35.31|35.1|61
1735614900000|2024-12-31 03:15:00|35.39|35.18|35.37|35.16|35.43|35.22|35.31|35.1|95
1735615200000|2024-12-31 03:20:00|35.38|35.17|35.54|35.33|35.54|35.33|35.38|35.17|87
1735615500000|2024-12-31 03:25:00|35.55|35.34|35.47|35.26|35.56|35.35|35.46|35.25|103
1735615800000|2024-12-31 03:30:00|35.48|35.27|35.53|35.32|35.55|35.34|35.46|35.25|96
1735616100000|2024-12-31 03:35:00|35.52|35.31|35.5|35.29|35.54|35.33|35.46|35.25|109
1735616400000|2024-12-31 03:40:00|35.49|35.28|35.45|35.24|35.51|35.3|35.42|35.21|87
1735616700000|2024-12-31 03:45:00|35.46|35.25|35.38|35.17|35.46|35.25|35.33|35.12|109
1735617000000|2024-12-31 03:50:00|35.37|35.16|35.37|35.16|35.41|35.2|35.33|35.12|80
1735617300000|2024-12-31 03:55:00|35.36|35.15|35.38|35.17|35.45|35.24|35.35|35.14|73
1735617600000|2024-12-31 04:00:00|35.37|35.16|35.48|35.27|35.48|35.27|35.37|35.16|78
1735617900000|2024-12-31 04:05:00|35.47|35.26|35.51|35.3|35.52|35.31|35.45|35.24|76
1735618200000|2024-12-31 04:10:00|35.52|35.31|35.49|35.28|35.61|35.4|35.49|35.28|105
1735618500000|2024-12-31 04:15:00|35.5|35.29|35.34|35.13|35.5|35.29|35.34|35.13|79
1735618800000|2024-12-31 04:20:00|35.35|35.14|35.35|35.14|35.39|35.18|35.35|35.14|79
1735619100000|2024-12-31 04:25:00|35.36|35.15|35.41|35.2|35.41|35.2|35.35|35.14|60
1735619400000|2024-12-31 04:30:00|35.4|35.19|35.44|35.23|35.49|35.28|35.38|35.17|115
1735619700000|2024-12-31 04:35:00|35.45|35.24|35.44|35.23|35.5|35.29|35.43|35.22|74
1735620000000|2024-12-31 04:40:00|35.43|35.22|35.26|35.05|35.43|35.22|35.26|35.05|66
1735620300000|2024-12-31 04:45:00|35.27|35.06|35.19|34.98|35.27|35.06|35.17|34.96|72
1735620600000|2024-12-31 04:50:00|35.18|34.97|35.19|34.98|35.21|35|35.13|34.92|72
1735620900000|2024-12-31 04:55:00|35.2|34.99|35.19|34.98|35.21|35|35.11|34.9|48
1735621200000|2024-12-31 05:00:00|35.2|34.99|35.33|35.12|35.33|35.12|35.14|34.93|79
1735621500000|2024-12-31 05:05:00|35.32|35.11|35.32|35.11|35.39|35.18|35.31|35.1|89
1735621800000|2024-12-31 05:10:00|35.36|35.15|35.32|35.11|35.36|35.15|35.31|35.1|73
1735622100000|2024-12-31 05:15:00|35.33|35.12|35.15|34.94|35.33|35.12|35.13|34.92|98
1735622400000|2024-12-31 05:20:00|35.14|34.93|35.35|35.14|35.42|35.21|35.12|34.91|107
1735622700000|2024-12-31 05:25:00|35.36|35.15|35.34|35.13|35.38|35.17|35.3|35.09|98
1735623000000|2024-12-31 05:30:00|35.33|35.12|35.38|35.17|35.39|35.18|35.27|35.06|109
1735623300000|2024-12-31 05:35:00|35.39|35.18|35.43|35.22|35.45|35.24|35.35|35.14|86
1735623600000|2024-12-31 05:40:00|35.42|35.21|35.38|35.17|35.46|35.25|35.34|35.13|87
1735623900000|2024-12-31 05:45:00|35.39|35.18|35.32|35.11|35.41|35.2|35.28|35.07|89
1735624200000|2024-12-31 05:50:00|35.33|35.12|35.35|35.14|35.35|35.14|35.27|35.06|89
1735624500000|2024-12-31 05:55:00|35.34|35.13|35.33|35.12|35.4|35.19|35.33|35.12|78
1735624800000|2024-12-31 06:00:00|35.34|35.13|35.32|35.11|35.36|35.15|35.24|35.03|108
1735625100000|2024-12-31 06:05:00|35.31|35.1|35.48|35.27|35.48|35.27|35.3|35.09|86
1735625400000|2024-12-31 06:10:00|35.49|35.28|35.45|35.24|35.62|35.41|35.45|35.24|162
1735625700000|2024-12-31 06:15:00|35.46|35.25|35.48|35.27|35.55|35.34|35.41|35.2|131
1735626000000|2024-12-31 06:20:00|35.5|35.29|35.47|35.26|35.62|35.41|35.47|35.26|108
1735626300000|2024-12-31 06:25:00|35.46|35.25|35.49|35.28|35.52|35.31|35.46|35.25|83
1735626600000|2024-12-31 06:30:00|35.47|35.26|35.44|35.23|35.54|35.33|35.43|35.22|148
1735626900000|2024-12-31 06:35:00|35.45|35.24|35.36|35.15|35.46|35.25|35.36|35.15|118
1735627200000|2024-12-31 06:40:00|35.35|35.14|35.32|35.11|35.35|35.14|35.26|35.05|100
1735627500000|2024-12-31 06:45:00|35.31|35.1|35.42|35.21|35.46|35.25|35.27|35.06|173
1735627800000|2024-12-31 06:50:00|35.41|35.2|35.45|35.24|35.46|35.25|35.37|35.16|115
1735628100000|2024-12-31 06:55:00|35.46|35.25|35.44|35.23|35.47|35.26|35.4|35.19|74
1735628400000|2024-12-31 07:00:00|35.43|35.22|35.53|35.32|35.56|35.35|35.41|35.2|100
1735628700000|2024-12-31 07:05:00|35.52|35.31|35.47|35.26|35.53|35.32|35.43|35.22|101
1735629000000|2024-12-31 07:10:00|35.48|35.27|35.51|35.3|35.52|35.31|35.47|35.26|47
1735629300000|2024-12-31 07:15:00|35.5|35.29|35.51|35.3|35.51|35.3|35.43|35.22|83
1735629600000|2024-12-31 07:20:00|35.5|35.29|35.55|35.34|35.57|35.36|35.5|35.29|70
1735629900000|2024-12-31 07:25:00|35.56|35.35|35.5|35.29|35.58|35.37|35.5|35.29|65
1735630200000|2024-12-31 07:30:00|35.51|35.3|35.5|35.29|35.56|35.35|35.46|35.25|118
1735630500000|2024-12-31 07:35:00|35.49|35.28|35.45|35.24|35.51|35.3|35.41|35.2|75
1735630800000|2024-12-31 07:40:00|35.44|35.23|35.44|35.23|35.48|35.27|35.43|35.22|56
1735631100000|2024-12-31 07:45:00|35.43|35.22|35.46|35.25|35.46|35.25|35.38|35.17|79
1735631400000|2024-12-31 07:50:00|35.47|35.26|35.45|35.24|35.51|35.3|35.42|35.21|79
1735631700000|2024-12-31 07:55:00|35.44|35.23|35.47|35.26|35.52|35.31|35.44|35.23|42
1735632000000|2024-12-31 08:00:00|35.46|35.25|35.49|35.28|35.52|35.31|35.44|35.23|47
1735632300000|2024-12-31 08:05:00|35.48|35.27|35.51|35.3|35.55|35.34|35.48|35.27|107
1735632600000|2024-12-31 08:10:00|35.52|35.31|35.51|35.3|35.52|35.31|35.48|35.27|104
1735632900000|2024-12-31 08:15:00|35.5|35.29|35.63|35.42|35.67|35.46|35.49|35.28|134
1735633200000|2024-12-31 08:20:00|35.62|35.41|35.97|35.76|35.98|35.77|35.62|35.41|187
1735633500000|2024-12-31 08:25:00|35.96|35.75|36.21|36|36.22|36.01|35.95|35.74|223
1735633800000|2024-12-31 08:30:00|36.2|35.99|36.26|36.05|36.54|36.33|36.2|35.99|280
1735634100000|2024-12-31 08:35:00|36.27|36.06|36.29|36.08|36.34|36.13|36.13|35.92|193
1735634400000|2024-12-31 08:40:00|36.28|36.07|36.26|36.05|36.35|36.14|36.22|36.01|195
1735634700000|2024-12-31 08:45:00|36.25|36.04|36.22|36.01|36.35|36.14|36.18|35.97|202
1735635000000|2024-12-31 08:50:00|36.23|36.02|36.14|35.93|36.24|36.03|36.03|35.82|196
1735635300000|2024-12-31 08:55:00|36.16|35.95|36.11|35.9|36.26|36.05|36.11|35.9|149
1735635600000|2024-12-31 09:00:00|36.1|35.89|36.04|35.83|36.12|35.91|36|35.79|155
1735635900000|2024-12-31 09:05:00|36.05|35.84|36.12|35.91|36.13|35.92|36|35.79|163
1735636200000|2024-12-31 09:10:00|36.13|35.92|36.18|35.97|36.23|36.02|36.13|35.92|135
1735636500000|2024-12-31 09:15:00|36.17|35.96|36.24|36.03|36.28|36.07|36.13|35.92|174
1735636800000|2024-12-31 09:20:00|36.25|36.04|36.3|36.09|36.33|36.12|36.21|36|134
1735637100000|2024-12-31 09:25:00|36.29|36.08|36.33|36.12|36.39|36.18|36.28|36.07|125
1735637400000|2024-12-31 09:30:00|36.32|36.11|36.44|36.23|36.44|36.23|36.26|36.05|123
1735637700000|2024-12-31 09:35:00|36.43|36.22|36.55|36.34|36.6|36.39|36.43|36.22|155
1735638000000|2024-12-31 09:40:00|36.54|36.33|36.51|36.3|36.55|36.34|36.47|36.26|77
1735638300000|2024-12-31 09:45:00|36.5|36.29|36.4|36.19|36.55|36.34|36.37|36.16|147
1735638600000|2024-12-31 09:50:00|36.39|36.18|36.44|36.23|36.44|36.23|36.35|36.14|100
1735638900000|2024-12-31 09:55:00|36.45|36.24|36.46|36.25|36.5|36.29|36.44|36.23|91
1735639200000|2024-12-31 10:00:00|36.47|36.26|36.5|36.29|36.52|36.31|36.43|36.22|131
1735639500000|2024-12-31 10:05:00|36.51|36.3|36.41|36.2|36.53|36.32|36.4|36.19|112
1735639800000|2024-12-31 10:10:00|36.4|36.19|36.37|36.16|36.41|36.2|36.27|36.06|138
1735640100000|2024-12-31 10:15:00|36.38|36.17|36.27|36.06|36.38|36.17|36.2|35.99|140
1735640400000|2024-12-31 10:20:00|36.24|36.03|36.32|36.11|36.36|36.15|36.23|36.02|119
1735640700000|2024-12-31 10:25:00|36.33|36.12|36.31|36.1|36.38|36.17|36.3|36.09|54
1735641000000|2024-12-31 10:30:00|36.3|36.09|36.33|36.12|36.37|36.16|36.24|36.03|140
1735641300000|2024-12-31 10:35:00|36.34|36.13|36.37|36.16|36.42|36.21|36.33|36.12|130
1735641600000|2024-12-31 10:40:00|36.38|36.17|36.51|36.3|36.53|36.32|36.37|36.16|166
1735641900000|2024-12-31 10:45:00|36.52|36.31|36.43|36.22|36.56|36.35|36.43|36.22|122
1735642200000|2024-12-31 10:50:00|36.42|36.21|36.39|36.18|36.46|36.25|36.38|36.17|96
1735642500000|2024-12-31 10:55:00|36.4|36.19|36.34|36.13|36.4|36.19|36.33|36.12|61
1735642800000|2024-12-31 11:00:00|36.35|36.14|36.35|36.14|36.37|36.16|36.31|36.1|99
1735643100000|2024-12-31 11:05:00|36.36|36.15|36.38|36.17|36.45|36.24|36.34|36.13|73
1735643400000|2024-12-31 11:10:00|36.37|36.16|36.32|36.11|36.37|36.16|36.27|36.06|86
1735643700000|2024-12-31 11:15:00|36.31|36.1|36.28|36.07|36.35|36.14|36.28|36.07|71
1735644000000|2024-12-31 11:20:00|36.27|36.06|36.26|36.05|36.3|36.09|36.24|36.03|66
1735644300000|2024-12-31 11:25:00|36.25|36.04|36.25|36.04|36.27|36.06|36.22|36.01|68
1735644600000|2024-12-31 11:30:00|36.26|36.05|36.25|36.04|36.4|36.19|36.24|36.03|109
1735644900000|2024-12-31 11:35:00|36.24|36.03|36.29|36.08|36.33|36.12|36.23|36.02|79
1735645200000|2024-12-31 11:40:00|36.28|36.07|36.4|36.19|36.41|36.2|36.28|36.07|77
1735645500000|2024-12-31 11:45:00|36.39|36.18|36.41|36.2|36.46|36.25|36.37|36.16|110
1735645800000|2024-12-31 11:50:00|36.42|36.21|36.39|36.18|36.42|36.21|36.33|36.12|72
1735646100000|2024-12-31 11:55:00|36.38|36.17|36.36|36.15|36.42|36.21|36.35|36.14|81
1735646400000|2024-12-31 12:00:00|36.37|36.16|36.42|36.21|36.48|36.27|36.37|36.16|155
1735646700000|2024-12-31 12:05:00|36.43|36.22|36.48|36.27|36.55|36.34|36.42|36.21|124
1735647000000|2024-12-31 12:10:00|36.49|36.28|36.36|36.15|36.52|36.31|36.33|36.12|112
1735647300000|2024-12-31 12:15:00|36.37|36.16|36.4|36.19|36.47|36.26|36.36|36.15|104
1735647600000|2024-12-31 12:20:00|36.41|36.2|36.5|36.29|36.51|36.3|36.39|36.18|64
1735647900000|2024-12-31 12:25:00|36.51|36.3|36.54|36.33|36.57|36.36|36.49|36.28|117
1735648200000|2024-12-31 12:30:00|36.56|36.35|36.65|36.44|36.65|36.44|36.54|36.33|62
1735648500000|2024-12-31 12:35:00|36.64|36.43|36.5|36.29|36.64|36.43|36.48|36.27|115
1735648800000|2024-12-31 12:40:00|36.49|36.28|36.44|36.23|36.51|36.3|36.42|36.21|77
1735649100000|2024-12-31 12:45:00|36.45|36.24|36.33|36.12|36.46|36.25|36.32|36.11|85
1735649400000|2024-12-31 12:50:00|36.32|36.11|36.3|36.09|36.35|36.14|36.28|36.07|84
1735649700000|2024-12-31 12:55:00|36.31|36.1|36.22|36.01|36.31|36.1|36.22|36.01|99
1735650000000|2024-12-31 13:00:00|36.23|36.02|36.31|36.1|36.34|36.13|36.18|35.97|80
1735650300000|2024-12-31 13:05:00|36.32|36.11|36.38|36.17|36.42|36.21|36.31|36.1|85
1735650600000|2024-12-31 13:10:00|36.39|36.18|36.53|36.32|36.53|36.32|36.38|36.17|94
1735650900000|2024-12-31 13:15:00|36.52|36.31|36.78|36.57|36.8|36.59|36.52|36.31|117
1735651200000|2024-12-31 13:20:00|36.79|36.58|36.81|36.6|36.82|36.61|36.66|36.45|174
1735651500000|2024-12-31 13:25:00|36.82|36.61|37.11|36.9|37.18|36.97|36.79|36.58|152
1735651800000|2024-12-31 13:30:00|37.12|36.91|37.02|36.81|37.14|36.93|36.98|36.77|202
1735652100000|2024-12-31 13:35:00|37.01|36.8|36.89|36.68|37.09|36.88|36.89|36.68|168
1735652400000|2024-12-31 13:40:00|36.9|36.69|36.92|36.71|36.95|36.74|36.82|36.61|131
1735652700000|2024-12-31 13:45:00|36.91|36.7|37.15|36.94|37.16|36.95|36.91|36.7|131
1735653000000|2024-12-31 13:50:00|37.14|36.93|37.11|36.9|37.18|36.97|37.01|36.8|151
1735653300000|2024-12-31 13:55:00|37.1|36.89|37.02|36.81|37.12|36.91|36.98|36.77|122
1735653600000|2024-12-31 14:00:00|37.01|36.8|37.07|36.86|37.07|36.86|36.99|36.78|102
1735653900000|2024-12-31 14:05:00|37.06|36.85|37.17|36.96|37.22|37.01|37.05|36.84|94
1735654200000|2024-12-31 14:10:00|37.16|36.95|37.26|37.05|37.27|37.06|37.1|36.89|95
1735654500000|2024-12-31 14:15:00|37.27|37.06|37.34|37.13|37.4|37.19|37.24|37.03|118
1735654800000|2024-12-31 14:20:00|37.33|37.12|37.31|37.1|37.36|37.15|37.2|36.99|110
1735655100000|2024-12-31 14:25:00|37.32|37.11|37.29|37.08|37.34|37.13|37.27|37.06|116
1735655400000|2024-12-31 14:30:00|37.28|37.07|37.29|37.08|37.44|37.23|37.18|36.97|177
1735655700000|2024-12-31 14:35:00|37.3|37.09|36.94|36.73|37.35|37.14|36.93|36.72|187
1735656000000|2024-12-31 14:40:00|36.95|36.74|37.1|36.89|37.14|36.93|36.93|36.72|164
1735656300000|2024-12-31 14:45:00|37.09|36.88|37.06|36.85|37.22|37.01|37.05|36.84|187
1735656600000|2024-12-31 14:50:00|37.07|36.86|36.95|36.74|37.09|36.88|36.89|36.68|140
1735656900000|2024-12-31 14:55:00|36.96|36.75|36.98|36.77|37.01|36.8|36.92|36.71|109
1735657200000|2024-12-31 15:00:00|36.99|36.78|36.97|36.76|37.11|36.9|36.94|36.73|136
1735657500000|2024-12-31 15:05:00|36.98|36.77|36.79|36.58|37|36.79|36.71|36.5|170
1735657800000|2024-12-31 15:10:00|36.78|36.57|36.91|36.7|36.99|36.78|36.78|36.57|132
1735658100000|2024-12-31 15:15:00|36.9|36.69|36.87|36.66|36.91|36.7|36.77|36.56|144
1735658400000|2024-12-31 15:20:00|36.86|36.65|36.95|36.74|36.96|36.75|36.86|36.65|110
1735658700000|2024-12-31 15:25:00|36.94|36.73|36.97|36.76|37.03|36.82|36.93|36.72|106
1735659000000|2024-12-31 15:30:00|36.98|36.77|36.87|36.66|36.99|36.78|36.87|36.66|136
1735659300000|2024-12-31 15:35:00|36.88|36.67|37.06|36.85|37.07|36.86|36.87|36.66|146
1735659600000|2024-12-31 15:40:00|37.07|36.86|36.99|36.78|37.1|36.89|36.97|36.76|103
1735659900000|2024-12-31 15:45:00|36.98|36.77|36.92|36.71|36.98|36.77|36.89|36.68|116
1735660200000|2024-12-31 15:50:00|36.93|36.72|37|36.79|37.02|36.81|36.9|36.69|70
1735660500000|2024-12-31 15:55:00|36.99|36.78|36.93|36.72|37.03|36.82|36.92|36.71|87
1735660800000|2024-12-31 16:00:00|36.94|36.73|36.88|36.67|37|36.79|36.88|36.67|160
1735661100000|2024-12-31 16:05:00|36.89|36.68|36.96|36.75|36.97|36.76|36.86|36.65|106
1735661400000|2024-12-31 16:10:00|36.95|36.74|36.95|36.74|36.98|36.77|36.89|36.68|87
1735661700000|2024-12-31 16:15:00|36.94|36.73|36.87|36.66|37|36.79|36.87|36.66|134
1735662000000|2024-12-31 16:20:00|36.88|36.67|36.86|36.65|36.93|36.72|36.81|36.6|122
1735662300000|2024-12-31 16:25:00|36.85|36.64|36.8|36.59|36.87|36.66|36.79|36.58|81
1735662600000|2024-12-31 16:30:00|36.79|36.58|36.64|36.43|36.83|36.62|36.57|36.36|148
1735662900000|2024-12-31 16:35:00|36.65|36.44|36.74|36.53|36.74|36.53|36.64|36.43|119
1735663200000|2024-12-31 16:40:00|36.73|36.52|36.8|36.59|36.81|36.6|36.71|36.5|118
1735663500000|2024-12-31 16:45:00|36.79|36.58|36.82|36.61|36.89|36.68|36.79|36.58|156
1735663800000|2024-12-31 16:50:00|36.83|36.62|36.86|36.65|36.89|36.68|36.82|36.61|98
1735664100000|2024-12-31 16:55:00|36.85|36.64|36.88|36.67|36.89|36.68|36.83|36.62|66
1735664400000|2024-12-31 17:00:00|36.89|36.68|36.84|36.63|36.89|36.68|36.76|36.55|102
1735664700000|2024-12-31 17:05:00|36.83|36.62|36.82|36.61|36.85|36.64|36.75|36.54|63
1735665000000|2024-12-31 17:10:00|36.81|36.6|36.85|36.64|36.91|36.7|36.8|36.59|106
1735665300000|2024-12-31 17:15:00|36.86|36.65|36.84|36.63|36.87|36.66|36.73|36.52|108
1735665600000|2024-12-31 17:20:00|36.85|36.64|36.71|36.5|36.86|36.65|36.69|36.48|89
1735665900000|2024-12-31 17:25:00|36.7|36.49|36.67|36.46|36.75|36.54|36.64|36.43|73
1735666200000|2024-12-31 17:30:00|36.66|36.45|36.38|36.17|36.69|36.48|36.33|36.12|157
1735666500000|2024-12-31 17:35:00|36.37|36.16|35.88|35.67|36.37|36.16|35.72|35.51|264
1735666800000|2024-12-31 17:40:00|35.86|35.65|35.95|35.74|36.08|35.87|35.77|35.56|231
1735667100000|2024-12-31 17:45:00|35.94|35.73|35.81|35.6|35.96|35.75|35.75|35.54|185
1735667400000|2024-12-31 17:50:00|35.8|35.59|36.09|35.88|36.09|35.88|35.78|35.57|164
1735667700000|2024-12-31 17:55:00|36.1|35.89|36.21|36|36.23|36.02|36.1|35.89|129
1735668000000|2024-12-31 18:00:00|36.22|36.01|36.21|36|36.23|36.02|36.11|35.9|181
1735668300000|2024-12-31 18:05:00|36.2|35.99|36.35|36.14|36.37|36.16|36.18|35.97|128
1735668600000|2024-12-31 18:10:00|36.36|36.15|36.34|36.13|36.37|36.16|36.29|36.08|163
1735668900000|2024-12-31 18:15:00|36.33|36.12|36.27|36.06|36.37|36.16|36.23|36.02|143
1735669200000|2024-12-31 18:20:00|36.28|36.07|36.16|35.95|36.29|36.08|36.13|35.92|126
1735669500000|2024-12-31 18:25:00|36.15|35.94|36.19|35.98|36.22|36.01|36.14|35.93|104
1735669800000|2024-12-31 18:30:00|36.18|35.97|36.18|35.97|36.27|36.06|36.18|35.97|78
1735670100000|2024-12-31 18:35:00|36.19|35.98|36.12|35.91|36.19|35.98|36.05|35.84|128
1735670400000|2024-12-31 18:40:00|36.11|35.9|36.13|35.92|36.16|35.95|36.06|35.85|83
1735670700000|2024-12-31 18:45:00|36.14|35.93|36.2|35.99|36.22|36.01|36.07|35.86|95
1735671000000|2024-12-31 18:50:00|36.21|36|36.17|35.96|36.25|36.04|36.14|35.93|79
1735671300000|2024-12-31 18:55:00|36.18|35.97|36.13|35.92|36.18|35.97|36.12|35.91|78
1735671600000|2024-12-31 19:00:00|36.14|35.93|36.06|35.85|36.17|35.96|36.06|35.85|107
1735671900000|2024-12-31 19:05:00|36.07|35.86|36.18|35.97|36.19|35.98|36.04|35.83|133
1735672200000|2024-12-31 19:10:00|36.19|35.98|36.22|36.01|36.26|36.05|36.19|35.98|93
1735672500000|2024-12-31 19:15:00|36.21|36|36.18|35.97|36.21|36|36.13|35.92|91
1735672800000|2024-12-31 19:20:00|36.2|35.99|36.15|35.94|36.2|35.99|36.12|35.91|102
1735673100000|2024-12-31 19:25:00|36.16|35.95|36.15|35.94|36.21|36|36.14|35.93|89
1735673400000|2024-12-31 19:30:00|36.16|35.95|36.07|35.86|36.2|35.99|36.05|35.84|75
1735673700000|2024-12-31 19:35:00|36.08|35.87|36.07|35.86|36.09|35.88|35.99|35.78|73
1735674000000|2024-12-31 19:40:00|36.08|35.87|36.02|35.81|36.1|35.89|35.98|35.77|75
1735674300000|2024-12-31 19:45:00|36.03|35.82|36.11|35.9|36.14|35.93|36.03|35.82|114
1735674600000|2024-12-31 19:50:00|36.12|35.91|36.15|35.94|36.19|35.98|36.11|35.9|92
1735674900000|2024-12-31 19:55:00|36.14|35.93|36.16|35.95|36.17|35.96|36.12|35.91|53
1735675200000|2024-12-31 20:00:00|36.15|35.94|36.23|36.02|36.29|36.08|36.15|35.94|100
1735675500000|2024-12-31 20:05:00|36.24|36.03|36.27|36.06|36.29|36.08|36.23|36.02|116
1735675800000|2024-12-31 20:10:00|36.26|36.05|36.07|35.86|36.26|36.05|36.06|35.85|105
1735676100000|2024-12-31 20:15:00|36.06|35.85|36.13|35.92|36.13|35.92|36.05|35.84|98
1735676400000|2024-12-31 20:20:00|36.12|35.91|36.15|35.94|36.22|36.01|36.12|35.91|98
1735676700000|2024-12-31 20:25:00|36.14|35.93|36.19|35.98|36.2|35.99|36.14|35.93|110
1735677000000|2024-12-31 20:30:00|36.2|35.99|36.09|35.88|36.2|35.99|36.06|35.85|153
1735677300000|2024-12-31 20:35:00|36.08|35.87|36.08|35.87|36.12|35.91|36.01|35.8|99
1735677600000|2024-12-31 20:40:00|36.09|35.88|36.04|35.83|36.13|35.92|36.03|35.82|74
1735677900000|2024-12-31 20:45:00|36.03|35.82|36.11|35.9|36.11|35.9|35.97|35.76|114
1735678200000|2024-12-31 20:50:00|36.1|35.89|36.03|35.82|36.13|35.92|36.03|35.82|88
1735678500000|2024-12-31 20:55:00|36.02|35.81|36.03|35.82|36.08|35.87|35.94|35.73|122
1735678800000|2024-12-31 21:00:00|36.02|35.81|36.12|35.91|36.15|35.94|36.02|35.81|134
1735679100000|2024-12-31 21:05:00|36.13|35.92|36.08|35.87|36.14|35.93|36.02|35.81|101
1735679400000|2024-12-31 21:10:00|36.09|35.88|36.02|35.81|36.09|35.88|36|35.79|100
1735679700000|2024-12-31 21:15:00|36.01|35.8|36.01|35.8|36.02|35.81|35.93|35.72|75
1735680000000|2024-12-31 21:20:00|36|35.79|36|35.79|36.03|35.82|35.97|35.76|64
1735680300000|2024-12-31 21:25:00|36.01|35.8|35.94|35.73|36.01|35.8|35.92|35.71|67
1735680600000|2024-12-31 21:30:00|35.95|35.74|36.06|35.85|36.08|35.87|35.93|35.72|94
1735680900000|2024-12-31 21:35:00|36.07|35.86|36.17|35.96|36.17|35.96|36.05|35.84|45
1735681200000|2024-12-31 21:40:00|36.18|35.97|36.11|35.9|36.18|35.97|36.08|35.87|77
1735681500000|2024-12-31 21:45:00|36.1|35.89|36.1|35.89|36.14|35.93|36.07|35.86|99
1735681800000|2024-12-31 21:50:00|36.11|35.9|36.11|35.9|36.13|35.92|36.08|35.87|79
1735682100000|2024-12-31 21:55:00|36.12|35.91|36.1|35.89|36.12|35.91|36.09|35.88|43
1735765200000|2025-01-01 21:00:00|36.26|35.55|38.08|37.37|38.27|37.56|36.26|35.55|78
1735765500000|2025-01-01 21:05:00|38.09|37.38|37.93|37.22|38.09|37.38|37.92|37.21|149
1735765800000|2025-01-01 21:10:00|37.92|37.21|37.92|37.21|37.98|37.27|37.84|37.13|133
1735766100000|2025-01-01 21:15:00|37.91|37.2|37.92|37.21|38.02|37.31|37.89|37.18|110
1735766400000|2025-01-01 21:20:00|37.93|37.22|38.12|37.41|38.15|37.44|37.9|37.19|145
1735766700000|2025-01-01 21:25:00|38.11|37.4|38.05|37.34|38.14|37.43|38|37.29|147
1735767000000|2025-01-01 21:30:00|38.08|37.37|38.03|37.32|38.1|37.39|37.98|37.27|165
1735767300000|2025-01-01 21:35:00|38.04|37.33|38|37.29|38.05|37.34|37.95|37.24|129
1735767600000|2025-01-01 21:40:00|38.01|37.3|38|37.29|38.1|37.39|38|37.29|141
1735767900000|2025-01-01 21:45:00|38.01|37.3|38|37.29|38.07|37.36|37.95|37.24|98
1735768200000|2025-01-01 21:50:00|37.99|37.28|38.03|37.32|38.09|37.38|37.99|37.28|104
1735768500000|2025-01-01 21:55:00|38.01|37.3|38.08|37.37|38.08|37.37|38|37.29|72
1735768800000|2025-01-01 22:00:00|38.09|37.38|37.78|37.57|38.15|37.62|37.76|37.34|99
1735769100000|2025-01-01 22:05:00|37.77|37.56|37.66|37.45|37.82|37.61|37.66|37.45|86
1735769400000|2025-01-01 22:10:00|37.65|37.44|37.77|37.56|37.79|37.58|37.63|37.42|95
1735769700000|2025-01-01 22:15:00|37.76|37.55|37.69|37.48|37.8|37.59|37.68|37.47|113
1735770000000|2025-01-01 22:20:00|37.7|37.49|37.73|37.52|37.8|37.59|37.69|37.48|82
1735770300000|2025-01-01 22:25:00|37.74|37.53|37.73|37.52|37.77|37.56|37.71|37.5|91
1735770600000|2025-01-01 22:30:00|37.75|37.54|37.82|37.61|37.87|37.66|37.74|37.53|108
1735770900000|2025-01-01 22:35:00|37.83|37.62|37.82|37.61|37.83|37.62|37.76|37.55|113
1735771200000|2025-01-01 22:40:00|37.78|37.57|37.83|37.62|37.83|37.62|37.77|37.56|110
1735771500000|2025-01-01 22:45:00|37.82|37.61|37.91|37.7|37.91|37.7|37.82|37.61|122
1735771800000|2025-01-01 22:50:00|37.92|37.71|37.92|37.71|37.96|37.75|37.88|37.67|113
1735772100000|2025-01-01 22:55:00|37.93|37.72|38.04|37.83|38.1|37.89|37.93|37.72|102
1735772400000|2025-01-01 23:00:00|38.05|37.84|38.13|37.92|38.15|37.94|37.96|37.75|139
1735772700000|2025-01-01 23:05:00|38.14|37.93|38.11|37.9|38.15|37.94|38.02|37.81|142
1735773000000|2025-01-01 23:10:00|38.1|37.89|38.03|37.82|38.14|37.93|38.01|37.8|133
1735773300000|2025-01-01 23:15:00|38.02|37.81|37.92|37.71|38.02|37.81|37.89|37.68|101
1735773600000|2025-01-01 23:20:00|37.93|37.72|37.9|37.69|38.02|37.81|37.9|37.69|96
1735773900000|2025-01-01 23:25:00|37.89|37.68|37.98|37.77|37.99|37.78|37.88|37.67|101
1735774200000|2025-01-01 23:30:00|37.97|37.76|37.99|37.78|38|37.79|37.88|37.67|97
1735774500000|2025-01-01 23:35:00|38|37.79|37.87|37.66|38|37.79|37.86|37.65|87
1735774800000|2025-01-01 23:40:00|37.86|37.65|37.92|37.71|37.93|37.72|37.85|37.64|101
1735775100000|2025-01-01 23:45:00|37.91|37.7|37.86|37.65|37.95|37.74|37.85|37.64|103
1735775400000|2025-01-01 23:50:00|37.85|37.64|37.88|37.67|37.89|37.68|37.82|37.61|63
1735775700000|2025-01-01 23:55:00|37.89|37.68|37.95|37.74|38.01|37.8|37.89|37.68|80
1735776000000|2025-01-02 00:00:00|37.96|37.75|38.01|37.8|38.2|37.99|37.96|37.75|135
1735776300000|2025-01-02 00:05:00|38|37.79|38.07|37.86|38.12|37.91|37.97|37.76|197
1735776600000|2025-01-02 00:10:00|38.05|37.84|38.1|37.89|38.11|37.9|37.97|37.76|137
1735776900000|2025-01-02 00:15:00|38.11|37.9|38.14|37.93|38.18|37.97|38|37.79|151
1735777200000|2025-01-02 00:20:00|38.15|37.94|38.55|38.34|38.55|38.34|38.15|37.94|156
1735777500000|2025-01-02 00:25:00|38.54|38.33|38.56|38.35|38.65|38.44|38.36|38.15|267
1735777800000|2025-01-02 00:30:00|38.55|38.34|38.62|38.41|38.64|38.43|38.38|38.17|255
1735778100000|2025-01-02 00:35:00|38.63|38.42|38.65|38.44|38.73|38.52|38.54|38.33|235
1735778400000|2025-01-02 00:40:00|38.64|38.43|38.6|38.39|38.74|38.53|38.55|38.34|257
1735778700000|2025-01-02 00:45:00|38.59|38.38|38.73|38.52|38.74|38.53|38.52|38.31|180
1735779000000|2025-01-02 00:50:00|38.72|38.51|38.7|38.49|38.73|38.52|38.61|38.4|194
1735779300000|2025-01-02 00:55:00|38.71|38.5|38.68|38.47|38.74|38.53|38.53|38.32|195
1735779600000|2025-01-02 01:00:00|38.67|38.46|38.75|38.54|38.87|38.66|38.67|38.46|219
1735779900000|2025-01-02 01:05:00|38.76|38.55|38.79|38.58|38.87|38.66|38.76|38.55|196
1735780200000|2025-01-02 01:10:00|38.78|38.57|38.68|38.47|38.78|38.57|38.67|38.46|140
1735780500000|2025-01-02 01:15:00|38.67|38.46|38.71|38.5|38.76|38.55|38.65|38.44|140
1735780800000|2025-01-02 01:20:00|38.72|38.51|38.57|38.36|38.72|38.51|38.56|38.35|115
1735781100000|2025-01-02 01:25:00|38.58|38.37|38.6|38.39|38.63|38.42|38.56|38.35|123
1735781400000|2025-01-02 01:30:00|38.59|38.38|38.55|38.34|38.61|38.4|38.49|38.28|152
1735781700000|2025-01-02 01:35:00|38.54|38.33|38.7|38.49|38.72|38.51|38.54|38.33|132
1735782000000|2025-01-02 01:40:00|38.71|38.5|38.78|38.57|38.79|38.58|38.7|38.49|87
1735782300000|2025-01-02 01:45:00|38.77|38.56|38.7|38.49|38.8|38.59|38.67|38.46|114
1735782600000|2025-01-02 01:50:00|38.71|38.5|38.62|38.41|38.74|38.53|38.6|38.39|93
1735782900000|2025-01-02 01:55:00|38.61|38.4|38.71|38.5|38.71|38.5|38.61|38.4|77
1735783200000|2025-01-02 02:00:00|38.72|38.51|38.7|38.49|38.83|38.62|38.68|38.47|124
1735783500000|2025-01-02 02:05:00|38.69|38.48|38.77|38.56|38.81|38.6|38.67|38.46|128
1735783800000|2025-01-02 02:10:00|38.76|38.55|38.72|38.51|38.85|38.64|38.72|38.51|121
1735784100000|2025-01-02 02:15:00|38.71|38.5|38.65|38.44|38.72|38.51|38.58|38.37|118
1735784400000|2025-01-02 02:20:00|38.66|38.45|38.65|38.44|38.75|38.54|38.65|38.44|113
1735784700000|2025-01-02 02:25:00|38.66|38.45|38.82|38.61|38.84|38.63|38.66|38.45|117
1735785000000|2025-01-02 02:30:00|38.83|38.62|38.67|38.46|38.83|38.62|38.66|38.45|134
1735785300000|2025-01-02 02:35:00|38.66|38.45|38.66|38.45|38.71|38.5|38.6|38.39|110
1735785600000|2025-01-02 02:40:00|38.67|38.46|38.68|38.47|38.7|38.49|38.63|38.42|88
1735785900000|2025-01-02 02:45:00|38.67|38.46|38.68|38.47|38.77|38.56|38.67|38.46|115
1735786200000|2025-01-02 02:50:00|38.69|38.48|38.75|38.54|38.79|38.58|38.68|38.47|105
1735786500000|2025-01-02 02:55:00|38.76|38.55|38.78|38.57|38.79|38.58|38.72|38.51|106
1735786800000|2025-01-02 03:00:00|38.79|38.58|38.66|38.45|38.87|38.66|38.66|38.45|108
1735787100000|2025-01-02 03:05:00|38.65|38.44|38.63|38.42|38.67|38.46|38.62|38.41|79
1735787400000|2025-01-02 03:10:00|38.62|38.41|38.58|38.37|38.65|38.44|38.58|38.37|70
1735787700000|2025-01-02 03:15:00|38.59|38.38|38.58|38.37|38.64|38.43|38.57|38.36|114
1735788000000|2025-01-02 03:20:00|38.59|38.38|38.62|38.41|38.63|38.42|38.59|38.38|76
1735788300000|2025-01-02 03:25:00|38.63|38.42|38.68|38.47|38.69|38.48|38.61|38.4|69
1735788600000|2025-01-02 03:30:00|38.67|38.46|38.66|38.45|38.72|38.51|38.66|38.45|83
1735788900000|2025-01-02 03:35:00|38.65|38.44|38.71|38.5|38.76|38.55|38.65|38.44|115
1735789200000|2025-01-02 03:40:00|38.72|38.51|38.66|38.45|38.73|38.52|38.65|38.44|61
1735789500000|2025-01-02 03:45:00|38.67|38.46|38.73|38.52|38.77|38.56|38.67|38.46|129
1735789800000|2025-01-02 03:50:00|38.72|38.51|38.68|38.47|38.73|38.52|38.68|38.47|44
1735790100000|2025-01-02 03:55:00|38.67|38.46|38.65|38.44|38.68|38.47|38.64|38.43|75
1735790400000|2025-01-02 04:00:00|38.66|38.45|38.67|38.46|38.77|38.56|38.66|38.45|130
1735790700000|2025-01-02 04:05:00|38.68|38.47|38.72|38.51|38.73|38.52|38.65|38.44|109
1735791000000|2025-01-02 04:10:00|38.71|38.5|38.79|38.58|38.83|38.62|38.71|38.5|132
1735791300000|2025-01-02 04:15:00|38.8|38.59|38.79|38.58|38.89|38.68|38.78|38.57|86
1735791600000|2025-01-02 04:20:00|38.8|38.59|38.8|38.59|38.83|38.62|38.75|38.54|73
1735791900000|2025-01-02 04:25:00|38.81|38.6|38.85|38.64|38.87|38.66|38.79|38.58|60
1735792200000|2025-01-02 04:30:00|38.86|38.65|38.99|38.78|39|38.79|38.86|38.65|139
1735792500000|2025-01-02 04:35:00|39|38.79|39.26|39.05|39.26|39.05|39|38.79|131
1735792800000|2025-01-02 04:40:00|39.25|39.04|39.32|39.11|39.42|39.21|39.25|39.04|157
1735793100000|2025-01-02 04:45:00|39.31|39.1|39.32|39.11|39.36|39.15|39.26|39.05|174
1735793400000|2025-01-02 04:50:00|39.31|39.1|39.29|39.08|39.38|39.17|39.27|39.06|154
1735793700000|2025-01-02 04:55:00|39.3|39.09|39.3|39.09|39.34|39.13|39.27|39.06|149
1735794000000|2025-01-02 05:00:00|39.31|39.1|39.14|38.93|39.32|39.11|39.14|38.93|188
1735794300000|2025-01-02 05:05:00|39.11|38.9|39.01|38.8|39.13|38.92|38.97|38.76|120
1735794600000|2025-01-02 05:10:00|39|38.79|39.03|38.82|39.07|38.86|38.97|38.76|93
1735794900000|2025-01-02 05:15:00|39.04|38.83|39.03|38.82|39.08|38.87|38.92|38.71|113
1735795200000|2025-01-02 05:20:00|39.04|38.83|39.07|38.86|39.12|38.91|39.01|38.8|115
1735795500000|2025-01-02 05:25:00|39.08|38.87|39.13|38.92|39.18|38.97|39.08|38.87|101
1735795800000|2025-01-02 05:30:00|39.14|38.93|39.16|38.95|39.18|38.97|39.06|38.85|136
1735796100000|2025-01-02 05:35:00|39.17|38.96|39.17|38.96|39.18|38.97|39.13|38.92|114
1735796400000|2025-01-02 05:40:00|39.18|38.97|39.09|38.88|39.18|38.97|39.06|38.85|105
1735796700000|2025-01-02 05:45:00|39.08|38.87|39.03|38.82|39.11|38.9|39.01|38.8|77
1735797000000|2025-01-02 05:50:00|39.02|38.81|38.97|38.76|39.05|38.84|38.93|38.72|116
1735797300000|2025-01-02 05:55:00|38.96|38.75|38.94|38.73|38.98|38.77|38.9|38.69|84
1735797600000|2025-01-02 06:00:00|38.95|38.74|39.05|38.84|39.06|38.85|38.95|38.74|105
1735797900000|2025-01-02 06:05:00|39.06|38.85|38.94|38.73|39.09|38.88|38.89|38.68|123
1735798200000|2025-01-02 06:10:00|38.93|38.72|38.96|38.75|39.04|38.83|38.86|38.65|103
1735798500000|2025-01-02 06:15:00|38.97|38.76|38.86|38.65|38.99|38.78|38.84|38.63|111
1735798800000|2025-01-02 06:20:00|38.87|38.66|38.89|38.68|38.91|38.7|38.81|38.6|94
1735799100000|2025-01-02 06:25:00|38.9|38.69|38.76|38.55|38.95|38.74|38.76|38.55|112
1735799400000|2025-01-02 06:30:00|38.77|38.56|38.89|38.68|38.93|38.72|38.75|38.54|158
1735799700000|2025-01-02 06:35:00|38.9|38.69|38.91|38.7|38.97|38.76|38.85|38.64|98
1735800000000|2025-01-02 06:40:00|38.9|38.69|38.9|38.69|38.94|38.73|38.87|38.66|97
1735800300000|2025-01-02 06:45:00|38.89|38.68|38.83|38.62|38.96|38.75|38.83|38.62|81
1735800600000|2025-01-02 06:50:00|38.82|38.61|38.77|38.56|38.83|38.62|38.76|38.55|88
1735800900000|2025-01-02 06:55:00|38.76|38.55|38.84|38.63|38.87|38.66|38.76|38.55|81
1735801200000|2025-01-02 07:00:00|38.83|38.62|38.86|38.65|38.88|38.67|38.8|38.59|110
1735801500000|2025-01-02 07:05:00|38.85|38.64|38.86|38.65|38.88|38.67|38.81|38.6|129
1735801800000|2025-01-02 07:10:00|38.87|38.66|38.87|38.66|38.89|38.68|38.84|38.63|103
1735802100000|2025-01-02 07:15:00|38.86|38.65|38.92|38.71|38.94|38.73|38.84|38.63|119
1735802400000|2025-01-02 07:20:00|38.91|38.7|38.98|38.77|39.01|38.8|38.9|38.69|110
1735802700000|2025-01-02 07:25:00|38.97|38.76|38.96|38.75|38.99|38.78|38.94|38.73|97
1735803000000|2025-01-02 07:30:00|38.95|38.74|39.01|38.8|39.03|38.82|38.94|38.73|79
1735803300000|2025-01-02 07:35:00|39.02|38.81|39.02|38.81|39.07|38.86|38.98|38.77|95
1735803600000|2025-01-02 07:40:00|39.03|38.82|39.07|38.86|39.08|38.87|38.99|38.78|115
1735803900000|2025-01-02 07:45:00|39.06|38.85|39.06|38.85|39.09|38.88|39.01|38.8|116
1735804200000|2025-01-02 07:50:00|39.05|38.84|39|38.79|39.08|38.87|38.97|38.76|110
1735804500000|2025-01-02 07:55:00|39.01|38.8|39.04|38.83|39.05|38.84|38.99|38.78|94
1735804800000|2025-01-02 08:00:00|39.05|38.84|39.12|38.91|39.16|38.95|39.05|38.84|144
1735805100000|2025-01-02 08:05:00|39.11|38.9|39.09|38.88|39.12|38.91|39.03|38.82|120
1735805400000|2025-01-02 08:10:00|39.08|38.87|39.22|39.01|39.23|39.02|39.08|38.87|95
1735805700000|2025-01-02 08:15:00|39.23|39.02|39.13|38.92|39.23|39.02|39.11|38.9|97
1735806000000|2025-01-02 08:20:00|39.14|38.93|39.11|38.9|39.18|38.97|39.11|38.9|94
1735806300000|2025-01-02 08:25:00|39.12|38.91|39.16|38.95|39.19|38.98|39.11|38.9|84
1735806600000|2025-01-02 08:30:00|39.15|38.94|39.14|38.93|39.19|38.98|39.06|38.85|121
1735806900000|2025-01-02 08:35:00|39.15|38.94|39.22|39.01|39.24|39.03|39.13|38.92|104
1735807200000|2025-01-02 08:40:00|39.23|39.02|39.39|39.18|39.39|39.18|39.22|39.01|127
1735807500000|2025-01-02 08:45:00|39.4|39.19|39.42|39.21|39.42|39.21|39.34|39.13|134
1735807800000|2025-01-02 08:50:00|39.41|39.2|39.48|39.27|39.56|39.35|39.41|39.2|132
1735808100000|2025-01-02 08:55:00|39.49|39.28|39.43|39.22|39.53|39.32|39.41|39.2|150
1735808400000|2025-01-02 09:00:00|39.42|39.21|39.47|39.26|39.52|39.31|39.39|39.18|115
1735808700000|2025-01-02 09:05:00|39.48|39.27|39.54|39.33|39.54|39.33|39.43|39.22|158
1735809000000|2025-01-02 09:10:00|39.53|39.32|39.63|39.42|39.63|39.42|39.47|39.26|130
1735809300000|2025-01-02 09:15:00|39.62|39.41|39.62|39.41|39.64|39.43|39.58|39.37|97
1735809600000|2025-01-02 09:20:00|39.61|39.4|39.59|39.38|39.64|39.43|39.52|39.31|128
1735809900000|2025-01-02 09:25:00|39.58|39.37|39.65|39.44|39.66|39.45|39.55|39.34|72
1735810200000|2025-01-02 09:30:00|39.66|39.45|39.7|39.49|39.71|39.5|39.63|39.42|84
1735810500000|2025-01-02 09:35:00|39.69|39.48|39.61|39.4|39.71|39.5|39.6|39.39|111
1735810800000|2025-01-02 09:40:00|39.62|39.41|39.68|39.47|39.68|39.47|39.61|39.4|85
1735811100000|2025-01-02 09:45:00|39.67|39.46|39.64|39.43|39.68|39.47|39.58|39.37|112
1735811400000|2025-01-02 09:50:00|39.63|39.42|39.97|39.76|40.02|39.81|39.62|39.41|138
1735811700000|2025-01-02 09:55:00|39.98|39.77|40.27|40.06|40.33|40.12|39.97|39.76|161
1735812000000|2025-01-02 10:00:00|40.28|40.07|40.09|39.88|40.55|40.34|40.09|39.88|148
1735812300000|2025-01-02 10:05:00|40.08|39.87|40.08|39.87|40.16|39.95|40.07|39.86|75
1735812600000|2025-01-02 10:10:00|40.07|39.86|40.09|39.88|40.09|39.88|40.01|39.8|114
1735812900000|2025-01-02 10:15:00|40.08|39.87|40.11|39.9|40.16|39.95|40.07|39.86|126
1735813200000|2025-01-02 10:20:00|40.12|39.91|40.28|40.07|40.32|40.11|40.1|39.89|118
1735813500000|2025-01-02 10:25:00|40.27|40.06|40.28|40.07|40.36|40.15|40.15|39.94|142
1735813800000|2025-01-02 10:30:00|40.29|40.08|40.51|40.3|40.52|40.31|40.28|40.07|165
1735814100000|2025-01-02 10:35:00|40.52|40.31|40.47|40.26|40.57|40.36|40.35|40.14|203
1735814400000|2025-01-02 10:40:00|40.46|40.25|40.5|40.29|40.57|40.36|40.45|40.24|162
1735814700000|2025-01-02 10:45:00|40.51|40.3|40.51|40.3|40.59|40.38|40.48|40.27|114
1735815000000|2025-01-02 10:50:00|40.52|40.31|40.6|40.39|40.6|40.39|40.45|40.24|150
1735815300000|2025-01-02 10:55:00|40.61|40.4|40.62|40.41|40.65|40.44|40.56|40.35|111
1735815600000|2025-01-02 11:00:00|40.63|40.42|40.51|40.3|40.65|40.44|40.49|40.28|146
1735815900000|2025-01-02 11:05:00|40.5|40.29|40.71|40.5|40.72|40.51|40.49|40.28|151
1735816200000|2025-01-02 11:10:00|40.7|40.49|40.47|40.26|40.7|40.49|40.44|40.23|131
1735816500000|2025-01-02 11:15:00|40.46|40.25|40.34|40.13|40.52|40.31|40.33|40.12|106
1735816800000|2025-01-02 11:20:00|40.35|40.14|40.26|40.05|40.35|40.14|40.24|40.03|119
1735817100000|2025-01-02 11:25:00|40.27|40.06|40.25|40.04|40.31|40.1|40.23|40.02|96
1735817400000|2025-01-02 11:30:00|40.24|40.03|40.31|40.1|40.33|40.12|40.23|40.02|106
1735817700000|2025-01-02 11:35:00|40.3|40.09|40.37|40.16|40.45|40.24|40.3|40.09|97
1735818000000|2025-01-02 11:40:00|40.36|40.15|40.33|40.12|40.37|40.16|40.26|40.05|111
1735818300000|2025-01-02 11:45:00|40.34|40.13|40.48|40.27|40.49|40.28|40.34|40.13|87
1735818600000|2025-01-02 11:50:00|40.49|40.28|40.51|40.3|40.57|40.36|40.47|40.26|66
1735818900000|2025-01-02 11:55:00|40.5|40.29|40.55|40.34|40.58|40.37|40.49|40.28|72
1735819200000|2025-01-02 12:00:00|40.6|40.39|40.72|40.51|40.77|40.56|40.6|40.39|98
1735819500000|2025-01-02 12:05:00|40.7|40.49|40.52|40.31|40.72|40.51|40.51|40.3|109
1735819800000|2025-01-02 12:10:00|40.51|40.3|40.41|40.2|40.51|40.3|40.41|40.2|96
1735820100000|2025-01-02 12:15:00|40.4|40.19|40.42|40.21|40.48|40.27|40.38|40.17|87
1735820400000|2025-01-02 12:20:00|40.41|40.2|40.24|40.03|40.42|40.21|40.21|40|94
1735820700000|2025-01-02 12:25:00|40.25|40.04|40.18|39.97|40.25|40.04|40.18|39.97|79
1735821000000|2025-01-02 12:30:00|40.19|39.98|40.14|39.93|40.21|40|40.08|39.87|87
1735821300000|2025-01-02 12:35:00|40.13|39.92|40.14|39.93|40.15|39.94|40.07|39.86|69
1735821600000|2025-01-02 12:40:00|40.13|39.92|40.11|39.9|40.2|39.99|40.08|39.87|90
1735821900000|2025-01-02 12:45:00|40.12|39.91|40.14|39.93|40.16|39.95|40.09|39.88|98
1735822200000|2025-01-02 12:50:00|40.13|39.92|40.03|39.82|40.14|39.93|40.03|39.82|101
1735822500000|2025-01-02 12:55:00|40.04|39.83|40.1|39.89|40.1|39.89|40.04|39.83|63
1735822800000|2025-01-02 13:00:00|40.11|39.9|40.16|39.95|40.22|40.01|40.11|39.9|95
1735823100000|2025-01-02 13:05:00|40.17|39.96|40.23|40.02|40.27|40.06|40.15|39.94|163
1735823400000|2025-01-02 13:10:00|40.22|40.01|40.1|39.89|40.22|40.01|40.1|39.89|111
1735823700000|2025-01-02 13:15:00|40.11|39.9|40.06|39.85|40.11|39.9|39.96|39.75|157
1735824000000|2025-01-02 13:20:00|40.07|39.86|39.94|39.73|40.08|39.87|39.92|39.71|147
1735824300000|2025-01-02 13:25:00|39.95|39.74|40.09|39.88|40.16|39.95|39.95|39.74|150
1735824600000|2025-01-02 13:30:00|40.08|39.87|40.22|40.01|40.27|40.06|40.03|39.82|190
1735824900000|2025-01-02 13:35:00|40.21|40|40.24|40.03|40.3|40.09|40.17|39.96|152
1735825200000|2025-01-02 13:40:00|40.23|40.02|40.18|39.97|40.26|40.05|40.15|39.94|164
1735825500000|2025-01-02 13:45:00|40.17|39.96|40.13|39.92|40.18|39.97|40.07|39.86|152
1735825800000|2025-01-02 13:50:00|40.14|39.93|40.01|39.8|40.17|39.96|39.99|39.78|146
1735826100000|2025-01-02 13:55:00|40|39.79|40.05|39.84|40.07|39.86|39.98|39.77|120
1735826400000|2025-01-02 14:00:00|40.06|39.85|39.73|39.52|40.13|39.92|39.71|39.5|184
1735826700000|2025-01-02 14:05:00|39.72|39.51|39.81|39.6|39.93|39.72|39.72|39.51|232
1735827000000|2025-01-02 14:10:00|39.82|39.61|39.88|39.67|39.88|39.67|39.67|39.46|184
1735827300000|2025-01-02 14:15:00|39.89|39.68|39.71|39.5|39.94|39.73|39.69|39.48|186
1735827600000|2025-01-02 14:20:00|39.75|39.54|39.83|39.62|39.87|39.66|39.72|39.51|221
1735827900000|2025-01-02 14:25:00|39.84|39.63|39.96|39.75|39.97|39.76|39.83|39.62|128
1735828200000|2025-01-02 14:30:00|39.95|39.74|40.05|39.84|40.46|40.25|39.93|39.72|306
1735828500000|2025-01-02 14:35:00|40.04|39.83|39.77|39.56|40.04|39.83|39.74|39.53|295
1735828800000|2025-01-02 14:40:00|39.76|39.55|39.97|39.76|40.13|39.92|39.74|39.53|235
1735829100000|2025-01-02 14:45:00|39.98|39.77|40.08|39.87|40.16|39.95|39.97|39.76|242
1735829400000|2025-01-02 14:50:00|40.07|39.86|40.05|39.84|40.1|39.89|39.93|39.72|248
1735829700000|2025-01-02 14:55:00|40.06|39.85|40.1|39.89|40.14|39.93|40.01|39.8|240
1735830000000|2025-01-02 15:00:00|40.09|39.88|40.01|39.8|40.2|39.99|39.97|39.76|254
1735830300000|2025-01-02 15:05:00|40.02|39.81|40.03|39.82|40.09|39.88|39.9|39.69|241
1735830600000|2025-01-02 15:10:00|40.02|39.81|40.04|39.83|40.07|39.86|39.93|39.72|224
1735830900000|2025-01-02 15:15:00|40.03|39.82|39.86|39.65|40.08|39.87|39.84|39.63|185
1735831200000|2025-01-02 15:20:00|39.85|39.64|39.65|39.44|39.86|39.65|39.62|39.41|191
1735831500000|2025-01-02 15:25:00|39.64|39.43|39.77|39.56|39.78|39.57|39.64|39.43|172
1735831800000|2025-01-02 15:30:00|39.76|39.55|39.56|39.35|39.8|39.59|39.55|39.34|147
1735832100000|2025-01-02 15:35:00|39.55|39.34|39.61|39.4|39.62|39.41|39.51|39.3|181
1735832400000|2025-01-02 15:40:00|39.6|39.39|39.49|39.28|39.62|39.41|39.43|39.22|172
1735832700000|2025-01-02 15:45:00|39.5|39.29|39.62|39.41|39.62|39.41|39.45|39.24|145
1735833000000|2025-01-02 15:50:00|39.61|39.4|39.53|39.32|39.61|39.4|39.46|39.25|133
1735833300000|2025-01-02 15:55:00|39.52|39.31|39.53|39.32|39.57|39.36|39.5|39.29|127
1735833600000|2025-01-02 16:00:00|39.54|39.33|39.41|39.2|39.68|39.47|39.36|39.15|185
1735833900000|2025-01-02 16:05:00|39.4|39.19|39.48|39.27|39.5|39.29|39.36|39.15|136
1735834200000|2025-01-02 16:10:00|39.49|39.28|39.6|39.39|39.61|39.4|39.41|39.2|127
1735834500000|2025-01-02 16:15:00|39.61|39.4|39.7|39.49|39.74|39.53|39.59|39.38|177
1735834800000|2025-01-02 16:20:00|39.69|39.48|39.72|39.51|39.73|39.52|39.64|39.43|138
1735835100000|2025-01-02 16:25:00|39.73|39.52|39.83|39.62|39.84|39.63|39.7|39.49|144
1735835400000|2025-01-02 16:30:00|39.84|39.63|39.87|39.66|39.92|39.71|39.78|39.57|111
1735835700000|2025-01-02 16:35:00|39.86|39.65|39.94|39.73|39.96|39.75|39.85|39.64|147
1735836000000|2025-01-02 16:40:00|39.92|39.71|39.94|39.73|39.98|39.77|39.8|39.59|141
1735836300000|2025-01-02 16:45:00|39.93|39.72|40.02|39.81|40.02|39.81|39.89|39.68|130
1735836600000|2025-01-02 16:50:00|40.01|39.8|39.82|39.61|40.02|39.81|39.82|39.61|150
1735836900000|2025-01-02 16:55:00|39.83|39.62|39.82|39.61|39.85|39.64|39.8|39.59|91
1735837200000|2025-01-02 17:00:00|39.81|39.6|39.82|39.61|39.82|39.61|39.71|39.5|138
1735837500000|2025-01-02 17:05:00|39.83|39.62|39.76|39.55|39.88|39.67|39.76|39.55|127
1735837800000|2025-01-02 17:10:00|39.77|39.56|39.97|39.76|39.97|39.76|39.73|39.52|112
1735838100000|2025-01-02 17:15:00|39.98|39.77|39.95|39.74|39.99|39.78|39.91|39.7|126
1735838400000|2025-01-02 17:20:00|39.94|39.73|39.82|39.61|39.95|39.74|39.82|39.61|106
1735838700000|2025-01-02 17:25:00|39.83|39.62|39.77|39.56|39.84|39.63|39.73|39.52|120
1735839000000|2025-01-02 17:30:00|39.76|39.55|39.58|39.37|39.76|39.55|39.57|39.36|123
1735839300000|2025-01-02 17:35:00|39.59|39.38|39.36|39.15|39.61|39.4|39.35|39.14|124
1735839600000|2025-01-02 17:40:00|39.37|39.16|39.44|39.23|39.51|39.3|39.36|39.15|162
1735839900000|2025-01-02 17:45:00|39.45|39.24|39.31|39.1|39.5|39.29|39.28|39.07|171
1735840200000|2025-01-02 17:50:00|39.3|39.09|39.29|39.08|39.34|39.13|39.19|38.98|190
1735840500000|2025-01-02 17:55:00|39.3|39.09|39.39|39.18|39.4|39.19|39.25|39.04|150
1735840800000|2025-01-02 18:00:00|39.38|39.17|39.27|39.06|39.46|39.25|39.2|38.99|169
1735841100000|2025-01-02 18:05:00|39.26|39.05|39.42|39.21|39.46|39.25|39.23|39.02|153
1735841400000|2025-01-02 18:10:00|39.41|39.2|39.36|39.15|39.44|39.23|39.32|39.11|113
1735841700000|2025-01-02 18:15:00|39.35|39.14|39.37|39.16|39.39|39.18|39.3|39.09|126
1735842000000|2025-01-02 18:20:00|39.38|39.17|39.37|39.16|39.43|39.22|39.36|39.15|103
1735842300000|2025-01-02 18:25:00|39.36|39.15|39.36|39.15|39.37|39.16|39.29|39.08|111
1735842600000|2025-01-02 18:30:00|39.37|39.16|39.27|39.06|39.37|39.16|39.24|39.03|122
1735842900000|2025-01-02 18:35:00|39.28|39.07|39.37|39.16|39.39|39.18|39.26|39.05|133
1735843200000|2025-01-02 18:40:00|39.36|39.15|39.37|39.16|39.38|39.17|39.31|39.1|123
1735843500000|2025-01-02 18:45:00|39.38|39.17|39.44|39.23|39.49|39.28|39.38|39.17|149
1735843800000|2025-01-02 18:50:00|39.43|39.22|39.38|39.17|39.45|39.24|39.34|39.13|132
1735844100000|2025-01-02 18:55:00|39.39|39.18|39.43|39.22|39.44|39.23|39.38|39.17|79
1735844400000|2025-01-02 19:00:00|39.42|39.21|39.41|39.2|39.43|39.22|39.33|39.12|114
1735844700000|2025-01-02 19:05:00|39.42|39.21|39.45|39.24|39.47|39.26|39.39|39.18|134
1735845000000|2025-01-02 19:10:00|39.44|39.23|39.39|39.18|39.46|39.25|39.38|39.17|108
1735845300000|2025-01-02 19:15:00|39.4|39.19|39.39|39.18|39.4|39.19|39.37|39.16|130
1735845600000|2025-01-02 19:20:00|39.38|39.17|39.39|39.18|39.39|39.18|39.34|39.13|94
1735845900000|2025-01-02 19:25:00|39.38|39.17|39.44|39.23|39.47|39.26|39.37|39.16|81
1735846200000|2025-01-02 19:30:00|39.43|39.22|39.23|39.02|39.43|39.22|39.21|39|118
1735846500000|2025-01-02 19:35:00|39.22|39.01|39.21|39|39.25|39.04|39.17|38.96|100
1735846800000|2025-01-02 19:40:00|39.2|38.99|39.26|39.05|39.28|39.07|39.19|38.98|109
1735847100000|2025-01-02 19:45:00|39.25|39.04|39.22|39.01|39.31|39.1|39.18|38.97|123
1735847400000|2025-01-02 19:50:00|39.23|39.02|39.26|39.05|39.27|39.06|39.19|38.98|100
1735847700000|2025-01-02 19:55:00|39.25|39.04|39.13|38.92|39.26|39.05|39.13|38.92|105
1735848000000|2025-01-02 20:00:00|39.14|38.93|39.29|39.08|39.29|39.08|39.14|38.93|101
1735848300000|2025-01-02 20:05:00|39.28|39.07|39.27|39.06|39.3|39.09|39.24|39.03|74
1735848600000|2025-01-02 20:10:00|39.26|39.05|39.32|39.11|39.32|39.11|39.24|39.03|95
1735848900000|2025-01-02 20:15:00|39.33|39.12|39.4|39.19|39.42|39.21|39.28|39.07|96
1735849200000|2025-01-02 20:20:00|39.41|39.2|39.43|39.22|39.48|39.27|39.39|39.18|124
1735849500000|2025-01-02 20:25:00|39.42|39.21|39.33|39.12|39.43|39.22|39.33|39.12|116
1735849800000|2025-01-02 20:30:00|39.34|39.13|39.25|39.04|39.34|39.13|39.21|39|158
1735850100000|2025-01-02 20:35:00|39.23|39.02|39.1|38.89|39.24|39.03|39.1|38.89|120
1735850400000|2025-01-02 20:40:00|39.08|38.87|39.14|38.93|39.19|38.98|39.07|38.86|108
1735850700000|2025-01-02 20:45:00|39.15|38.94|39.22|39.01|39.24|39.03|39.13|38.92|139
1735851000000|2025-01-02 20:50:00|39.23|39.02|39.17|38.96|39.27|39.06|39.17|38.96|142
1735851300000|2025-01-02 20:55:00|39.16|38.95|39.18|38.97|39.21|39|39.12|38.91|112
1735851600000|2025-01-02 21:00:00|39.19|38.98|39.21|39|39.28|39.07|39.19|38.98|92
1735851900000|2025-01-02 21:05:00|39.22|39.01|39.16|38.95|39.22|39.01|39.13|38.92|145
1735852200000|2025-01-02 21:10:00|39.15|38.94|39.14|38.93|39.17|38.96|39.12|38.91|75
1735852500000|2025-01-02 21:15:00|39.15|38.94|39.29|39.08|39.37|39.16|39.12|38.91|135
1735852800000|2025-01-02 21:20:00|39.28|39.07|39.32|39.11|39.34|39.13|39.25|39.04|121
1735853100000|2025-01-02 21:25:00|39.31|39.1|39.33|39.12|39.36|39.15|39.29|39.08|91
1735853400000|2025-01-02 21:30:00|39.32|39.11|39.26|39.05|39.36|39.15|39.25|39.04|123
1735853700000|2025-01-02 21:35:00|39.25|39.04|39.32|39.11|39.33|39.12|39.24|39.03|96
1735854000000|2025-01-02 21:40:00|39.33|39.12|39.23|39.02|39.33|39.12|39.23|39.02|93
1735854300000|2025-01-02 21:45:00|39.25|39.04|39.29|39.08|39.3|39.09|39.2|38.99|126
1735854600000|2025-01-02 21:50:00|39.3|39.09|39.31|39.1|39.32|39.11|39.24|39.03|100
1735854900000|2025-01-02 21:55:00|39.32|39.11|39.34|39.13|39.36|39.15|39.31|39.1|80
1735855200000|2025-01-02 22:00:00|39.33|39.12|39.25|39.04|39.35|39.14|39.22|39.01|75
1735855500000|2025-01-02 22:05:00|39.24|39.03|39.29|39.08|39.31|39.1|39.23|39.02|82
1735855800000|2025-01-02 22:10:00|39.3|39.09|39.13|38.92|39.3|39.09|39.12|38.91|64
1735856100000|2025-01-02 22:15:00|39.12|38.91|39.1|38.89|39.13|38.92|39.05|38.84|134
1735856400000|2025-01-02 22:20:00|39.11|38.9|38.94|38.73|39.11|38.9|38.93|38.72|110
1735856700000|2025-01-02 22:25:00|38.95|38.74|39.04|38.83|39.08|38.87|38.94|38.73|76
1735857000000|2025-01-02 22:30:00|39.05|38.84|39.21|39|39.24|39.03|39.04|38.83|60
1735857300000|2025-01-02 22:35:00|39.22|39.01|39.31|39.1|39.31|39.1|39.21|39|78
1735857600000|2025-01-02 22:40:00|39.3|39.09|39.31|39.1|39.35|39.14|39.3|39.09|68
1735857900000|2025-01-02 22:45:00|39.3|39.09|39.26|39.05|39.31|39.1|39.24|39.03|95
1735858200000|2025-01-02 22:50:00|39.27|39.06|39.28|39.07|39.29|39.08|39.24|39.03|76
1735858500000|2025-01-02 22:55:00|39.27|39.06|39.25|39.04|39.34|39.13|39.25|39.04|82
1735858800000|2025-01-02 23:00:00|39.24|39.03|39.31|39.1|39.31|39.1|39.24|39.03|128
1735859100000|2025-01-02 23:05:00|39.32|39.11|39.18|38.97|39.32|39.11|39.18|38.97|137
1735859400000|2025-01-02 23:10:00|39.19|38.98|39.24|39.03|39.26|39.05|39.17|38.96|70
1735859700000|2025-01-02 23:15:00|39.25|39.04|39.3|39.09|39.3|39.09|39.22|39.01|129
1735860000000|2025-01-02 23:20:00|39.31|39.1|39.31|39.1|39.34|39.13|39.28|39.07|83
1735860300000|2025-01-02 23:25:00|39.3|39.09|39.41|39.2|39.42|39.21|39.3|39.09|118
1735860600000|2025-01-02 23:30:00|39.43|39.22|39.45|39.24|39.47|39.26|39.42|39.21|109
1735860900000|2025-01-02 23:35:00|39.44|39.23|39.45|39.24|39.51|39.3|39.44|39.23|84
1735861200000|2025-01-02 23:40:00|39.46|39.25|39.41|39.2|39.46|39.25|39.4|39.19|74
1735861500000|2025-01-02 23:45:00|39.4|39.19|39.41|39.2|39.41|39.2|39.35|39.14|103
1735861800000|2025-01-02 23:50:00|39.4|39.19|39.4|39.19|39.43|39.22|39.39|39.18|106
1735862100000|2025-01-02 23:55:00|39.39|39.18|39.42|39.21|39.42|39.21|39.38|39.17|58
1735862400000|2025-01-03 00:00:00|39.43|39.22|39.4|39.19|39.45|39.24|39.38|39.17|55
1735862700000|2025-01-03 00:05:00|39.41|39.2|39.37|39.16|39.41|39.2|39.34|39.13|59
1735863000000|2025-01-03 00:10:00|39.38|39.17|39.36|39.15|39.38|39.17|39.32|39.11|53
1735863300000|2025-01-03 00:15:00|39.37|39.16|39.35|39.14|39.44|39.23|39.32|39.11|61
1735863600000|2025-01-03 00:20:00|39.36|39.15|39.42|39.21|39.43|39.22|39.32|39.11|72
1735863900000|2025-01-03 00:25:00|39.43|39.22|39.51|39.3|39.54|39.33|39.43|39.22|60
1735864200000|2025-01-03 00:30:00|39.52|39.31|39.41|39.2|39.54|39.33|39.4|39.19|115
1735864500000|2025-01-03 00:35:00|39.4|39.19|39.38|39.17|39.46|39.25|39.38|39.17|108
1735864800000|2025-01-03 00:40:00|39.39|39.18|39.37|39.16|39.42|39.21|39.36|39.15|81
1735865100000|2025-01-03 00:45:00|39.36|39.15|39.33|39.12|39.42|39.21|39.33|39.12|75
1735865400000|2025-01-03 00:50:00|39.34|39.13|39.27|39.06|39.34|39.13|39.24|39.03|79
1735865700000|2025-01-03 00:55:00|39.26|39.05|39.24|39.03|39.29|39.08|39.24|39.03|75
1735866000000|2025-01-03 01:00:00|39.25|39.04|39.22|39.01|39.29|39.08|39.21|39|96
1735866300000|2025-01-03 01:05:00|39.21|39|39.16|38.95|39.24|39.03|39.16|38.95|81
1735866600000|2025-01-03 01:10:00|39.15|38.94|39.05|38.84|39.16|38.95|39.04|38.83|70
1735866900000|2025-01-03 01:15:00|39.06|38.85|39.1|38.89|39.12|38.91|39.05|38.84|96
1735867200000|2025-01-03 01:20:00|39.11|38.9|39.2|38.99|39.21|39|39.08|38.87|76
1735867500000|2025-01-03 01:25:00|39.19|38.98|39.23|39.02|39.24|39.03|39.18|38.97|92
1735867800000|2025-01-03 01:30:00|39.24|39.03|39.18|38.97|39.25|39.04|39.14|38.93|66
1735868100000|2025-01-03 01:35:00|39.2|38.99|39.15|38.94|39.21|39|39.1|38.89|62
1735868400000|2025-01-03 01:40:00|39.14|38.93|39.18|38.97|39.2|38.99|39.11|38.9|41
1735868700000|2025-01-03 01:45:00|39.19|38.98|39.3|39.09|39.31|39.1|39.19|38.98|96
1735869000000|2025-01-03 01:50:00|39.31|39.1|39.56|39.35|39.6|39.39|39.31|39.1|118
1735869300000|2025-01-03 01:55:00|39.57|39.36|39.54|39.33|39.57|39.36|39.51|39.3|67
1735869600000|2025-01-03 02:00:00|39.53|39.32|39.48|39.27|39.57|39.36|39.43|39.22|123
1735869900000|2025-01-03 02:05:00|39.47|39.26|39.64|39.43|39.66|39.45|39.47|39.26|104
1735870200000|2025-01-03 02:10:00|39.63|39.42|39.7|39.49|39.73|39.52|39.63|39.42|68
1735870500000|2025-01-03 02:15:00|39.69|39.48|39.91|39.7|39.93|39.72|39.68|39.47|93
1735870800000|2025-01-03 02:20:00|39.92|39.71|40.02|39.81|40.07|39.86|39.91|39.7|85
1735871100000|2025-01-03 02:25:00|40.01|39.8|40.03|39.82|40.04|39.83|39.94|39.73|84
1735871400000|2025-01-03 02:30:00|40.02|39.81|40|39.79|40.09|39.88|39.97|39.76|139
1735871700000|2025-01-03 02:35:00|40.01|39.8|39.96|39.75|40.01|39.8|39.9|39.69|90
1735872000000|2025-01-03 02:40:00|39.97|39.76|39.89|39.68|40|39.79|39.89|39.68|62
1735872300000|2025-01-03 02:45:00|39.9|39.69|39.95|39.74|39.99|39.78|39.88|39.67|88
1735872600000|2025-01-03 02:50:00|39.94|39.73|39.93|39.72|40|39.79|39.91|39.7|96
1735872900000|2025-01-03 02:55:00|39.94|39.73|39.82|39.61|39.96|39.75|39.81|39.6|96
1735873200000|2025-01-03 03:00:00|39.81|39.6|39.84|39.63|39.96|39.75|39.81|39.6|176
1735873500000|2025-01-03 03:05:00|39.85|39.64|39.8|39.59|39.89|39.68|39.79|39.58|162
1735873800000|2025-01-03 03:10:00|39.79|39.58|39.76|39.55|39.82|39.61|39.76|39.55|125
1735874100000|2025-01-03 03:15:00|39.77|39.56|39.7|39.49|39.83|39.62|39.69|39.48|165
1735874400000|2025-01-03 03:20:00|39.71|39.5|39.74|39.53|39.76|39.55|39.64|39.43|132
1735874700000|2025-01-03 03:25:00|39.75|39.54|39.73|39.52|39.81|39.6|39.73|39.52|132
1735875000000|2025-01-03 03:30:00|39.74|39.53|39.77|39.56|39.78|39.57|39.68|39.47|127
1735875300000|2025-01-03 03:35:00|39.78|39.57|39.77|39.56|39.85|39.64|39.76|39.55|146
1735875600000|2025-01-03 03:40:00|39.76|39.55|39.76|39.55|39.79|39.58|39.73|39.52|106
1735875900000|2025-01-03 03:45:00|39.77|39.56|39.83|39.62|39.83|39.62|39.76|39.55|96
1735876200000|2025-01-03 03:50:00|39.82|39.61|39.95|39.74|39.97|39.76|39.82|39.61|134
1735876500000|2025-01-03 03:55:00|39.97|39.76|40.01|39.8|40.05|39.84|39.93|39.72|97
1735876800000|2025-01-03 04:00:00|40.02|39.81|39.92|39.71|40.08|39.87|39.87|39.66|188
1735877100000|2025-01-03 04:05:00|39.91|39.7|39.94|39.73|39.96|39.75|39.88|39.67|150
1735877400000|2025-01-03 04:10:00|39.95|39.74|39.98|39.77|40.01|39.8|39.95|39.74|125
1735877700000|2025-01-03 04:15:00|39.99|39.78|39.88|39.67|40.01|39.8|39.87|39.66|114
1735878000000|2025-01-03 04:20:00|39.87|39.66|39.86|39.65|39.92|39.71|39.86|39.65|108
1735878300000|2025-01-03 04:25:00|39.87|39.66|39.88|39.67|39.9|39.69|39.85|39.64|62
1735878600000|2025-01-03 04:30:00|39.89|39.68|39.94|39.73|39.99|39.78|39.89|39.68|103
1735878900000|2025-01-03 04:35:00|39.93|39.72|39.9|39.69|39.93|39.72|39.84|39.63|92
1735879200000|2025-01-03 04:40:00|39.89|39.68|39.95|39.74|39.96|39.75|39.88|39.67|85
1735879500000|2025-01-03 04:45:00|39.96|39.75|39.91|39.7|39.96|39.75|39.85|39.64|65
1735879800000|2025-01-03 04:50:00|39.92|39.71|39.87|39.66|39.97|39.76|39.85|39.64|73
1735880100000|2025-01-03 04:55:00|39.86|39.65|39.91|39.7|39.92|39.71|39.85|39.64|44
1735880400000|2025-01-03 05:00:00|39.92|39.71|39.85|39.64|39.97|39.76|39.84|39.63|74
1735880700000|2025-01-03 05:05:00|39.86|39.65|39.93|39.72|39.93|39.72|39.83|39.62|68
1735881000000|2025-01-03 05:10:00|39.94|39.73|40.01|39.8|40.02|39.81|39.94|39.73|62
1735881300000|2025-01-03 05:15:00|40|39.79|39.92|39.71|40|39.79|39.89|39.68|69
1735881600000|2025-01-03 05:20:00|39.91|39.7|39.86|39.65|39.91|39.7|39.83|39.62|69
1735881900000|2025-01-03 05:25:00|39.87|39.66|39.93|39.72|39.93|39.72|39.83|39.62|51
1735882200000|2025-01-03 05:30:00|39.92|39.71|39.87|39.66|39.97|39.76|39.87|39.66|61
1735882500000|2025-01-03 05:35:00|39.86|39.65|39.94|39.73|39.96|39.75|39.86|39.65|67
1735882800000|2025-01-03 05:40:00|39.95|39.74|39.94|39.73|39.98|39.77|39.9|39.69|104
1735883100000|2025-01-03 05:45:00|39.95|39.74|40.03|39.82|40.03|39.82|39.92|39.71|89
1735883400000|2025-01-03 05:50:00|40.02|39.81|40.03|39.82|40.07|39.86|40.01|39.8|116
1735883700000|2025-01-03 05:55:00|40.04|39.83|40.08|39.87|40.08|39.87|40.01|39.8|82
1735884000000|2025-01-03 06:00:00|40.07|39.86|40.31|40.1|40.32|40.11|40.06|39.85|117
1735884300000|2025-01-03 06:05:00|40.32|40.11|40.36|40.15|40.4|40.19|40.31|40.1|129
1735884600000|2025-01-03 06:10:00|40.35|40.14|40.28|40.07|40.39|40.18|40.26|40.05|128
1735884900000|2025-01-03 06:15:00|40.27|40.06|40.15|39.94|40.29|40.08|40.1|39.89|113
1735885200000|2025-01-03 06:20:00|40.14|39.93|39.95|39.74|40.16|39.95|39.93|39.72|124
1735885500000|2025-01-03 06:25:00|39.96|39.75|39.99|39.78|40.04|39.83|39.96|39.75|82
1735885800000|2025-01-03 06:30:00|39.98|39.77|40.03|39.82|40.08|39.87|39.95|39.74|105
1735886100000|2025-01-03 06:35:00|40.04|39.83|40.06|39.85|40.1|39.89|40.01|39.8|91
1735886400000|2025-01-03 06:40:00|40.07|39.86|40.05|39.84|40.16|39.95|40.04|39.83|88
1735886700000|2025-01-03 06:45:00|40.06|39.85|39.87|39.66|40.06|39.85|39.85|39.64|90
1735887000000|2025-01-03 06:50:00|39.86|39.65|39.88|39.67|39.89|39.68|39.85|39.64|57
1735887300000|2025-01-03 06:55:00|39.89|39.68|39.88|39.67|39.89|39.68|39.84|39.63|71
1735887600000|2025-01-03 07:00:00|39.89|39.68|39.84|39.63|39.94|39.73|39.82|39.61|101
1735887900000|2025-01-03 07:05:00|39.83|39.62|39.81|39.6|39.86|39.65|39.7|39.49|100
1735888200000|2025-01-03 07:10:00|39.8|39.59|39.74|39.53|39.89|39.68|39.69|39.48|149
1735888500000|2025-01-03 07:15:00|39.73|39.52|39.69|39.48|39.82|39.61|39.67|39.46|158
1735888800000|2025-01-03 07:20:00|39.7|39.49|39.67|39.46|39.72|39.51|39.66|39.45|119
1735889100000|2025-01-03 07:25:00|39.65|39.44|39.61|39.4|39.66|39.45|39.54|39.33|165
1735889400000|2025-01-03 07:30:00|39.6|39.39|39.66|39.45|39.71|39.5|39.6|39.39|115
1735889700000|2025-01-03 07:35:00|39.67|39.46|39.5|39.29|39.68|39.47|39.47|39.26|152
1735890000000|2025-01-03 07:40:00|39.48|39.27|39.58|39.37|39.61|39.4|39.48|39.27|103
1735890300000|2025-01-03 07:45:00|39.59|39.38|39.51|39.3|39.59|39.38|39.49|39.28|94
1735890600000|2025-01-03 07:50:00|39.5|39.29|39.54|39.33|39.59|39.38|39.5|39.29|93
1735890900000|2025-01-03 07:55:00|39.55|39.34|39.56|39.35|39.59|39.38|39.51|39.3|97
1735891200000|2025-01-03 08:00:00|39.55|39.34|39.57|39.36|39.67|39.46|39.52|39.31|107
1735891500000|2025-01-03 08:05:00|39.56|39.35|39.76|39.55|39.76|39.55|39.53|39.32|101
1735891800000|2025-01-03 08:10:00|39.77|39.56|40.03|39.82|40.03|39.82|39.77|39.56|65
1735892100000|2025-01-03 08:15:00|40.04|39.83|40.35|40.14|40.36|40.15|40.04|39.83|108
1735892400000|2025-01-03 08:20:00|40.34|40.13|40.36|40.15|40.41|40.2|40.31|40.1|141
1735892700000|2025-01-03 08:25:00|40.37|40.16|40.16|39.95|40.45|40.24|40.16|39.95|144
1735893000000|2025-01-03 08:30:00|40.17|39.96|40|39.79|40.17|39.96|39.91|39.7|205
1735893300000|2025-01-03 08:35:00|39.99|39.78|40.14|39.93|40.29|40.08|39.97|39.76|172
1735893600000|2025-01-03 08:40:00|40.15|39.94|40.36|40.15|40.36|40.15|40.12|39.91|107
1735893900000|2025-01-03 08:45:00|40.38|40.17|40.1|39.89|40.4|40.19|40.09|39.88|157
1735894200000|2025-01-03 08:50:00|40.11|39.9|40.13|39.92|40.17|39.96|40.08|39.87|118
1735894500000|2025-01-03 08:55:00|40.12|39.91|40.45|40.24|40.53|40.32|40.02|39.81|149
1735894800000|2025-01-03 09:00:00|40.48|40.27|40.4|40.19|40.5|40.29|40.37|40.16|157
1735895100000|2025-01-03 09:05:00|40.41|40.2|40.68|40.47|40.69|40.48|40.41|40.2|133
1735895400000|2025-01-03 09:10:00|40.69|40.48|40.7|40.49|40.7|40.49|40.61|40.4|127
1735895700000|2025-01-03 09:15:00|40.71|40.5|40.71|40.5|40.9|40.69|40.67|40.46|204
1735896000000|2025-01-03 09:20:00|40.7|40.49|40.87|40.66|40.89|40.68|40.69|40.48|179
1735896300000|2025-01-03 09:25:00|40.86|40.65|40.71|40.5|40.89|40.68|40.71|40.5|113
1735896600000|2025-01-03 09:30:00|40.7|40.49|40.52|40.31|40.7|40.49|40.47|40.26|187
1735896900000|2025-01-03 09:35:00|40.53|40.32|40.62|40.41|40.64|40.43|40.49|40.28|181
1735897200000|2025-01-03 09:40:00|40.61|40.4|40.72|40.51|40.8|40.59|40.6|40.39|184
1735897500000|2025-01-03 09:45:00|40.71|40.5|40.65|40.44|40.75|40.54|40.61|40.4|130
1735897800000|2025-01-03 09:50:00|40.66|40.45|40.66|40.45|40.78|40.57|40.64|40.43|128
1735898100000|2025-01-03 09:55:00|40.65|40.44|40.75|40.54|40.75|40.54|40.57|40.36|163
1735898400000|2025-01-03 10:00:00|40.76|40.55|40.8|40.59|40.89|40.68|40.66|40.45|172
1735898700000|2025-01-03 10:05:00|40.79|40.58|40.8|40.59|40.93|40.72|40.74|40.53|173
1735899000000|2025-01-03 10:10:00|40.81|40.6|40.79|40.58|40.82|40.61|40.73|40.52|121
1735899300000|2025-01-03 10:15:00|40.8|40.59|41.07|40.86|41.08|40.87|40.8|40.59|160
1735899600000|2025-01-03 10:20:00|41.06|40.85|41.02|40.81|41.12|40.91|40.91|40.7|154
1735899900000|2025-01-03 10:25:00|41.01|40.8|41.03|40.82|41.12|40.91|41|40.79|131
1735900200000|2025-01-03 10:30:00|41.02|40.81|41.19|40.98|41.22|41.01|40.96|40.75|161
1735900500000|2025-01-03 10:35:00|41.18|40.97|41.14|40.93|41.21|41|41.12|40.91|99
1735900800000|2025-01-03 10:40:00|41.15|40.94|41.1|40.89|41.19|40.98|41.07|40.86|92
1735901100000|2025-01-03 10:45:00|41.09|40.88|41.2|40.99|41.21|41|41.07|40.86|143
1735901400000|2025-01-03 10:50:00|41.21|41|41.06|40.85|41.28|41.07|41.05|40.84|156
1735901700000|2025-01-03 10:55:00|41.07|40.86|41.03|40.82|41.1|40.89|41.01|40.8|87
1735902000000|2025-01-03 11:00:00|41.04|40.83|41.18|40.97|41.18|40.97|41.04|40.83|150
1735902300000|2025-01-03 11:05:00|41.17|40.96|41.07|40.86|41.18|40.97|41.05|40.84|132
1735902600000|2025-01-03 11:10:00|41.08|40.87|41.18|40.97|41.2|40.99|41.07|40.86|102
1735902900000|2025-01-03 11:15:00|41.17|40.96|41.08|40.87|41.2|40.99|41.07|40.86|132
1735903200000|2025-01-03 11:20:00|41.09|40.88|41.37|41.16|41.39|41.18|41.09|40.88|142
1735903500000|2025-01-03 11:25:00|41.38|41.17|41.46|41.25|41.46|41.25|41.36|41.15|158
1735903800000|2025-01-03 11:30:00|41.45|41.24|41.25|41.04|41.46|41.25|41.22|41.01|131
1735904100000|2025-01-03 11:35:00|41.24|41.03|41.29|41.08|41.36|41.15|41.19|40.98|116
1735904400000|2025-01-03 11:40:00|41.28|41.07|41.23|41.02|41.28|41.07|41.16|40.95|135
1735904700000|2025-01-03 11:45:00|41.24|41.03|41.26|41.05|41.33|41.12|41.23|41.02|120
1735905000000|2025-01-03 11:50:00|41.23|41.02|41.41|41.2|41.47|41.26|41.22|41.01|140
1735905300000|2025-01-03 11:55:00|41.42|41.21|41.44|41.23|41.46|41.25|41.36|41.15|151
1735905600000|2025-01-03 12:00:00|41.45|41.24|41.48|41.27|41.59|41.38|41.43|41.22|164
1735905900000|2025-01-03 12:05:00|41.49|41.28|41.52|41.31|41.57|41.36|41.46|41.25|214
1735906200000|2025-01-03 12:10:00|41.51|41.3|41.59|41.38|41.63|41.42|41.5|41.29|169
1735906500000|2025-01-03 12:15:00|41.6|41.39|41.57|41.36|41.63|41.42|41.51|41.3|166
1735906800000|2025-01-03 12:20:00|41.58|41.37|41.54|41.33|41.59|41.38|41.5|41.29|180
1735907100000|2025-01-03 12:25:00|41.55|41.34|41.68|41.47|41.7|41.49|41.5|41.29|195
1735907400000|2025-01-03 12:30:00|41.67|41.46|41.54|41.33|41.68|41.47|41.49|41.28|117
1735907700000|2025-01-03 12:35:00|41.53|41.32|41.53|41.32|41.6|41.39|41.51|41.3|129
1735908000000|2025-01-03 12:40:00|41.54|41.33|41.59|41.38|41.59|41.38|41.52|41.31|79
1735908300000|2025-01-03 12:45:00|41.58|41.37|41.48|41.27|41.58|41.37|41.47|41.26|74
1735908600000|2025-01-03 12:50:00|41.47|41.26|41.55|41.34|41.55|41.34|41.47|41.26|93
1735908900000|2025-01-03 12:55:00|41.54|41.33|41.47|41.26|41.55|41.34|41.47|41.26|86
1735909200000|2025-01-03 13:00:00|41.48|41.27|41.5|41.29|41.61|41.4|41.47|41.26|120
1735909500000|2025-01-03 13:05:00|41.49|41.28|41.53|41.32|41.63|41.42|41.47|41.26|183
1735909800000|2025-01-03 13:10:00|41.52|41.31|41.44|41.23|41.59|41.38|41.42|41.21|154
1735910100000|2025-01-03 13:15:00|41.45|41.24|41.44|41.23|41.48|41.27|41.4|41.19|115
1735910400000|2025-01-03 13:20:00|41.45|41.24|41.5|41.29|41.58|41.37|41.44|41.23|125
1735910700000|2025-01-03 13:25:00|41.49|41.28|41.46|41.25|41.52|41.31|41.43|41.22|88
1735911000000|2025-01-03 13:30:00|41.45|41.24|41.29|41.08|41.48|41.27|41.28|41.07|119
1735911300000|2025-01-03 13:35:00|41.28|41.07|41.27|41.06|41.3|41.09|41.23|41.02|111
1735911600000|2025-01-03 13:40:00|41.26|41.05|41.25|41.04|41.4|41.19|41.25|41.04|115
1735911900000|2025-01-03 13:45:00|41.24|41.03|41.19|40.98|41.25|41.04|41.14|40.93|130
1735912200000|2025-01-03 13:50:00|41.18|40.97|41.2|40.99|41.24|41.03|41.13|40.92|114
1735912500000|2025-01-03 13:55:00|41.19|40.98|41.13|40.92|41.2|40.99|41.11|40.9|97
1735912800000|2025-01-03 14:00:00|41.14|40.93|41.36|41.15|41.36|41.15|41.13|40.92|119
1735913100000|2025-01-03 14:05:00|41.37|41.16|41.4|41.19|41.42|41.21|41.28|41.07|92
1735913400000|2025-01-03 14:10:00|41.41|41.2|41.32|41.11|41.45|41.24|41.28|41.07|125
1735913700000|2025-01-03 14:15:00|41.33|41.12|41.29|41.08|41.38|41.17|41.26|41.05|104
1735914000000|2025-01-03 14:20:00|41.28|41.07|41.48|41.27|41.5|41.29|41.26|41.05|136
1735914300000|2025-01-03 14:25:00|41.49|41.28|41.52|41.31|41.52|41.31|41.44|41.23|123
1735914600000|2025-01-03 14:30:00|41.53|41.32|41.63|41.42|41.68|41.47|41.43|41.22|195
1735914900000|2025-01-03 14:35:00|41.62|41.41|41.78|41.57|41.83|41.62|41.41|41.2|217
1735915200000|2025-01-03 14:40:00|41.79|41.58|41.74|41.53|41.88|41.67|41.73|41.52|150
1735915500000|2025-01-03 14:45:00|41.75|41.54|41.61|41.4|41.75|41.54|41.52|41.31|194
1735915800000|2025-01-03 14:50:00|41.6|41.39|41.6|41.39|41.72|41.51|41.5|41.29|201
1735916100000|2025-01-03 14:55:00|41.59|41.38|41.65|41.44|41.71|41.5|41.59|41.38|147
1735916400000|2025-01-03 15:00:00|41.64|41.43|41.65|41.44|41.66|41.45|41.49|41.28|233
1735916700000|2025-01-03 15:05:00|41.66|41.45|41.78|41.57|41.79|41.58|41.62|41.41|195
1735917000000|2025-01-03 15:10:00|41.8|41.59|41.83|41.62|41.94|41.73|41.77|41.56|190
1735917300000|2025-01-03 15:15:00|41.84|41.63|41.9|41.69|41.95|41.74|41.78|41.57|231
1735917600000|2025-01-03 15:20:00|41.91|41.7|41.99|41.78|42|41.79|41.72|41.51|144
1735917900000|2025-01-03 15:25:00|42|41.79|41.88|41.67|42.01|41.8|41.84|41.63|106
1735918200000|2025-01-03 15:30:00|41.87|41.66|41.99|41.78|42.01|41.8|41.77|41.56|140
1735918500000|2025-01-03 15:35:00|41.98|41.77|42.18|41.97|42.18|41.97|41.98|41.77|138
1735918800000|2025-01-03 15:40:00|42.17|41.96|42.18|41.97|42.22|42.01|42.1|41.89|93
1735919100000|2025-01-03 15:45:00|42.19|41.98|42.14|41.93|42.23|42.02|42.09|41.88|135
1735919400000|2025-01-03 15:50:00|42.13|41.92|42.16|41.95|42.2|41.99|42.05|41.84|139
1735919700000|2025-01-03 15:55:00|42.15|41.94|42.08|41.87|42.19|41.98|42.08|41.87|108
1735920000000|2025-01-03 16:00:00|42.09|41.88|42.12|41.91|42.24|42.03|42.09|41.88|150
1735920300000|2025-01-03 16:05:00|42.11|41.9|41.88|41.67|42.12|41.91|41.88|41.67|139
1735920600000|2025-01-03 16:10:00|41.89|41.68|41.88|41.67|41.93|41.72|41.86|41.65|72
1735920900000|2025-01-03 16:15:00|41.87|41.66|41.83|41.62|41.93|41.72|41.82|41.61|114
1735921200000|2025-01-03 16:20:00|41.84|41.63|42.14|41.93|42.15|41.94|41.81|41.6|174
1735921500000|2025-01-03 16:25:00|42.15|41.94|42.13|41.92|42.2|41.99|42.1|41.89|162
1735921800000|2025-01-03 16:30:00|42.14|41.93|42.28|42.07|42.34|42.13|42.13|41.92|188
1735922100000|2025-01-03 16:35:00|42.27|42.06|42.31|42.1|42.32|42.11|42.22|42.01|151
1735922400000|2025-01-03 16:40:00|42.3|42.09|42.27|42.06|42.31|42.1|42.22|42.01|112
1735922700000|2025-01-03 16:45:00|42.28|42.07|42.18|41.97|42.28|42.07|42.1|41.89|175
1735923000000|2025-01-03 16:50:00|42.17|41.96|42.07|41.86|42.3|42.09|42.05|41.84|135
1735923300000|2025-01-03 16:55:00|42.06|41.85|42.05|41.84|42.1|41.89|41.99|41.78|118
1735923600000|2025-01-03 17:00:00|42.07|41.86|42|41.79|42.21|42|41.99|41.78|117
1735923900000|2025-01-03 17:05:00|42.01|41.8|42|41.79|42.09|41.88|41.99|41.78|88
1735924200000|2025-01-03 17:10:00|41.99|41.78|41.94|41.73|42.02|41.81|41.9|41.69|116
1735924500000|2025-01-03 17:15:00|41.95|41.74|41.85|41.64|42.01|41.8|41.83|41.62|107
1735924800000|2025-01-03 17:20:00|41.86|41.65|41.92|41.71|41.94|41.73|41.82|41.61|47
1735925100000|2025-01-03 17:25:00|41.93|41.72|41.86|41.65|41.94|41.73|41.83|41.62|66
1735925400000|2025-01-03 17:30:00|41.87|41.66|41.89|41.68|41.91|41.7|41.81|41.6|111
1735925700000|2025-01-03 17:35:00|41.88|41.67|41.95|41.74|41.98|41.77|41.88|41.67|84
1735926000000|2025-01-03 17:40:00|41.94|41.73|41.97|41.76|42.01|41.8|41.91|41.7|81
1735926300000|2025-01-03 17:45:00|41.96|41.75|42.03|41.82|42.04|41.83|41.91|41.7|100
1735926600000|2025-01-03 17:50:00|42.04|41.83|41.89|41.68|42.06|41.85|41.82|41.61|137
1735926900000|2025-01-03 17:55:00|41.88|41.67|41.94|41.73|41.97|41.76|41.86|41.65|108
1735927200000|2025-01-03 18:00:00|41.93|41.72|41.91|41.7|41.96|41.75|41.85|41.64|94
1735927500000|2025-01-03 18:05:00|41.9|41.69|41.89|41.68|41.94|41.73|41.88|41.67|40
1735927800000|2025-01-03 18:10:00|41.88|41.67|41.92|41.71|41.94|41.73|41.87|41.66|35
1735928100000|2025-01-03 18:15:00|41.91|41.7|41.92|41.71|41.93|41.72|41.86|41.65|83
1735928400000|2025-01-03 18:20:00|41.91|41.7|41.94|41.73|41.96|41.75|41.9|41.69|72
1735928700000|2025-01-03 18:25:00|41.95|41.74|42.08|41.87|42.08|41.87|41.94|41.73|59
1735929000000|2025-01-03 18:30:00|42.07|41.86|42.07|41.86|42.12|41.91|41.96|41.75|134
1735929300000|2025-01-03 18:35:00|42.08|41.87|42.22|42.01|42.22|42.01|42.07|41.86|68
1735929600000|2025-01-03 18:40:00|42.21|42|42.26|42.05|42.28|42.07|42.2|41.99|102
1735929900000|2025-01-03 18:45:00|42.27|42.06|42.25|42.04|42.31|42.1|42.25|42.04|93
1735930200000|2025-01-03 18:50:00|42.22|42.01|42.06|41.85|42.22|42.01|42.01|41.8|98
1735930500000|2025-01-03 18:55:00|42.05|41.84|42.03|41.82|42.05|41.84|42.02|41.81|24
1735930800000|2025-01-03 19:00:00|42.02|41.81|42.05|41.84|42.1|41.89|41.96|41.75|79
1735931100000|2025-01-03 19:05:00|42.04|41.83|42.26|42.05|42.28|42.07|42.03|41.82|102
1735931400000|2025-01-03 19:10:00|42.27|42.06|42.29|42.08|42.3|42.09|42.2|41.99|118
1735931700000|2025-01-03 19:15:00|42.3|42.09|42.23|42.02|42.31|42.1|42.23|42.02|72
1735932000000|2025-01-03 19:20:00|42.24|42.03|42.07|41.86|42.24|42.03|42.05|41.84|61
1735932300000|2025-01-03 19:25:00|42.08|41.87|42.08|41.87|42.17|41.96|42.07|41.86|84
1735932600000|2025-01-03 19:30:00|42.07|41.86|42.11|41.9|42.17|41.96|42.07|41.86|113
1735932900000|2025-01-03 19:35:00|42.1|41.89|42.05|41.84|42.1|41.89|42.02|41.81|91
1735933200000|2025-01-03 19:40:00|42.04|41.83|42.13|41.92|42.14|41.93|42.03|41.82|95
1735933500000|2025-01-03 19:45:00|42.12|41.91|42.11|41.9|42.16|41.95|42.07|41.86|92
1735933800000|2025-01-03 19:50:00|42.12|41.91|42.05|41.84|42.12|41.91|42.05|41.84|78
1735934100000|2025-01-03 19:55:00|42.07|41.86|42.11|41.9|42.12|41.91|42.06|41.85|77
1735934400000|2025-01-03 20:00:00|42.1|41.89|41.93|41.72|42.17|41.96|41.93|41.72|108
1735934700000|2025-01-03 20:05:00|41.94|41.73|41.71|41.5|41.96|41.75|41.7|41.49|141
1735935000000|2025-01-03 20:10:00|41.7|41.49|41.73|41.52|41.78|41.57|41.62|41.41|147
1735935300000|2025-01-03 20:15:00|41.74|41.53|41.75|41.54|41.79|41.58|41.7|41.49|99
1735935600000|2025-01-03 20:20:00|41.77|41.56|41.77|41.56|41.9|41.69|41.74|41.53|132
1735935900000|2025-01-03 20:25:00|41.78|41.57|41.75|41.54|41.8|41.59|41.72|41.51|130
1735936200000|2025-01-03 20:30:00|41.74|41.53|41.69|41.48|41.77|41.56|41.65|41.44|114
1735936500000|2025-01-03 20:35:00|41.68|41.47|41.67|41.46|41.75|41.54|41.66|41.45|46
1735936800000|2025-01-03 20:40:00|41.66|41.45|41.66|41.45|41.7|41.49|41.64|41.43|75
1735937100000|2025-01-03 20:45:00|41.67|41.46|41.63|41.42|41.71|41.5|41.57|41.36|80
1735937400000|2025-01-03 20:50:00|41.64|41.43|41.62|41.41|41.66|41.45|41.57|41.36|119
1735937700000|2025-01-03 20:55:00|41.61|41.4|41.6|41.39|41.62|41.41|41.57|41.36|65
1735938000000|2025-01-03 21:00:00|41.61|41.4|41.7|41.49|41.7|41.49|41.61|41.4|103
1735938300000|2025-01-03 21:05:00|41.71|41.5|41.8|41.59|41.86|41.65|41.71|41.5|95
1735938600000|2025-01-03 21:10:00|41.79|41.58|41.82|41.61|41.83|41.62|41.76|41.55|83
1735938900000|2025-01-03 21:15:00|41.83|41.62|41.92|41.71|41.93|41.72|41.82|41.61|91
1735939200000|2025-01-03 21:20:00|41.9|41.69|41.99|41.78|41.99|41.78|41.9|41.69|59
1735939500000|2025-01-03 21:25:00|42|41.79|41.9|41.69|42.05|41.84|41.9|41.69|83
1735939800000|2025-01-03 21:30:00|41.89|41.68|41.85|41.64|41.89|41.68|41.81|41.6|79
1735940100000|2025-01-03 21:35:00|41.86|41.65|41.85|41.64|41.9|41.69|41.83|41.62|81
1735940400000|2025-01-03 21:40:00|41.84|41.63|41.89|41.68|41.89|41.68|41.81|41.6|75
1735940700000|2025-01-03 21:45:00|41.88|41.67|41.88|41.67|41.9|41.69|41.84|41.63|91
1735941000000|2025-01-03 21:50:00|41.89|41.68|41.88|41.67|41.9|41.69|41.84|41.63|57
1735941300000|2025-01-03 21:55:00|41.87|41.66|41.86|41.65|41.87|41.66|41.82|41.61|60
1735977600000|2025-01-04 08:00:00|42.13|41.92|41.98|41.77|42.15|41.94|41.98|41.77|71
1735977900000|2025-01-04 08:05:00|41.97|41.76|41.95|41.74|41.97|41.76|41.89|41.68|57
1735978200000|2025-01-04 08:10:00|41.96|41.75|41.98|41.77|41.98|41.77|41.9|41.69|62
1735978500000|2025-01-04 08:15:00|41.97|41.76|41.91|41.7|41.97|41.76|41.87|41.66|73
1735978800000|2025-01-04 08:20:00|41.9|41.69|41.77|41.56|41.91|41.7|41.74|41.53|54
1735979100000|2025-01-04 08:25:00|41.76|41.55|41.81|41.6|41.82|41.61|41.71|41.5|83
1735979400000|2025-01-04 08:30:00|41.82|41.61|41.86|41.65|41.93|41.72|41.82|41.61|92
1735979700000|2025-01-04 08:35:00|41.88|41.67|41.78|41.57|41.89|41.68|41.76|41.55|49
1735980000000|2025-01-04 08:40:00|41.79|41.58|41.73|41.52|41.84|41.63|41.7|41.49|41
1735980300000|2025-01-04 08:45:00|41.72|41.51|41.69|41.48|41.73|41.52|41.64|41.43|75
1735980600000|2025-01-04 08:50:00|41.7|41.49|41.7|41.49|41.72|41.51|41.66|41.45|97
1735980900000|2025-01-04 08:55:00|41.71|41.5|41.64|41.43|41.73|41.52|41.63|41.42|54
1735981200000|2025-01-04 09:00:00|41.65|41.44|41.75|41.54|41.8|41.59|41.65|41.44|75
1735981500000|2025-01-04 09:05:00|41.74|41.53|41.72|41.51|41.78|41.57|41.69|41.48|74
1735981800000|2025-01-04 09:10:00|41.71|41.5|41.73|41.52|41.78|41.57|41.69|41.48|66
1735982100000|2025-01-04 09:15:00|41.75|41.54|41.81|41.6|41.86|41.65|41.69|41.48|94
1735982400000|2025-01-04 09:20:00|41.82|41.61|41.85|41.64|41.86|41.65|41.8|41.59|70
1735982700000|2025-01-04 09:25:00|41.84|41.63|41.78|41.57|41.85|41.64|41.78|41.57|45
1735983000000|2025-01-04 09:30:00|41.79|41.58|41.81|41.6|41.82|41.61|41.78|41.57|76
1735983300000|2025-01-04 09:35:00|41.8|41.59|41.74|41.53|41.81|41.6|41.73|41.52|54
1735983600000|2025-01-04 09:40:00|41.76|41.55|41.7|41.49|41.77|41.56|41.69|41.48|32
1735983900000|2025-01-04 09:45:00|41.71|41.5|41.63|41.42|41.71|41.5|41.58|41.37|69
1735984200000|2025-01-04 09:50:00|41.62|41.41|41.62|41.41|41.67|41.46|41.61|41.4|43
1735984500000|2025-01-04 09:55:00|41.63|41.42|41.64|41.43|41.65|41.44|41.6|41.39|46
1735984800000|2025-01-04 10:00:00|41.63|41.42|41.63|41.42|41.71|41.5|41.62|41.41|71
1735985100000|2025-01-04 10:05:00|41.62|41.41|41.48|41.27|41.64|41.43|41.48|41.27|92
1735985400000|2025-01-04 10:10:00|41.47|41.26|41.44|41.23|41.49|41.28|41.41|41.2|96
1735985700000|2025-01-04 10:15:00|41.43|41.22|41.4|41.19|41.51|41.3|41.4|41.19|106
1735986000000|2025-01-04 10:20:00|41.39|41.18|41.43|41.22|41.43|41.22|41.35|41.14|82
1735986300000|2025-01-04 10:25:00|41.42|41.21|41.5|41.29|41.5|41.29|41.42|41.21|57
1735986600000|2025-01-04 10:30:00|41.49|41.28|41.54|41.33|41.54|41.33|41.48|41.27|39
1735986900000|2025-01-04 10:35:00|41.53|41.32|41.6|41.39|41.61|41.4|41.51|41.3|71
1735987200000|2025-01-04 10:40:00|41.61|41.4|41.64|41.43|41.64|41.43|41.6|41.39|43
1735987500000|2025-01-04 10:45:00|41.65|41.44|41.7|41.49|41.7|41.49|41.64|41.43|37
1735987800000|2025-01-04 10:50:00|41.69|41.48|41.71|41.5|41.71|41.5|41.66|41.45|32
1735988100000|2025-01-04 10:55:00|41.7|41.49|41.7|41.49|41.71|41.5|41.69|41.48|23
1735988400000|2025-01-04 11:00:00|41.69|41.48|41.62|41.41|41.7|41.49|41.62|41.41|18
1735988700000|2025-01-04 11:05:00|41.63|41.42|41.63|41.42|41.67|41.46|41.59|41.38|45
1735989000000|2025-01-04 11:10:00|41.64|41.43|41.71|41.5|41.71|41.5|41.63|41.42|49
1735989300000|2025-01-04 11:15:00|41.68|41.47|41.66|41.45|41.69|41.48|41.65|41.44|49
1735989600000|2025-01-04 11:20:00|41.65|41.44|41.61|41.4|41.65|41.44|41.58|41.37|62
1735989900000|2025-01-04 11:25:00|41.6|41.39|41.54|41.33|41.62|41.41|41.53|41.32|67
1735990200000|2025-01-04 11:30:00|41.55|41.34|41.47|41.26|41.57|41.36|41.45|41.24|50
1735990500000|2025-01-04 11:35:00|41.46|41.25|41.53|41.32|41.53|41.32|41.44|41.23|42
1735990800000|2025-01-04 11:40:00|41.55|41.34|41.55|41.34|41.58|41.37|41.53|41.32|30
1735991100000|2025-01-04 11:45:00|41.56|41.35|41.51|41.3|41.57|41.36|41.5|41.29|56
1735991400000|2025-01-04 11:50:00|41.52|41.31|41.57|41.36|41.59|41.38|41.5|41.29|76
1735991700000|2025-01-04 11:55:00|41.58|41.37|41.57|41.36|41.6|41.39|41.55|41.34|43
1735992000000|2025-01-04 12:00:00|41.58|41.37|41.57|41.36|41.66|41.45|41.57|41.36|47
1735992300000|2025-01-04 12:05:00|41.56|41.35|41.54|41.33|41.64|41.43|41.54|41.33|65
1735992600000|2025-01-04 12:10:00|41.53|41.32|41.51|41.3|41.53|41.32|41.49|41.28|22
1735992900000|2025-01-04 12:15:00|41.52|41.31|41.66|41.45|41.67|41.46|41.48|41.27|65
1735993200000|2025-01-04 12:20:00|41.67|41.46|41.8|41.59|41.82|41.61|41.65|41.44|78
1735993500000|2025-01-04 12:25:00|41.82|41.61|41.87|41.66|41.92|41.71|41.8|41.59|138
1735993800000|2025-01-04 12:30:00|41.86|41.65|41.93|41.72|41.95|41.74|41.83|41.62|131
1735994100000|2025-01-04 12:35:00|41.92|41.71|41.89|41.68|41.96|41.75|41.84|41.63|98
1735994400000|2025-01-04 12:40:00|41.88|41.67|41.73|41.52|41.9|41.69|41.71|41.5|65
1735994700000|2025-01-04 12:45:00|41.75|41.54|41.68|41.47|41.75|41.54|41.56|41.35|98
1735995000000|2025-01-04 12:50:00|41.74|41.53|41.77|41.56|41.8|41.59|41.73|41.52|66
1735995300000|2025-01-04 12:55:00|41.78|41.57|41.81|41.6|41.84|41.63|41.78|41.57|60
1735995600000|2025-01-04 13:00:00|41.82|41.61|41.84|41.63|41.88|41.67|41.81|41.6|79
1735995900000|2025-01-04 13:05:00|41.85|41.64|41.92|41.71|41.96|41.75|41.83|41.62|61
1735996200000|2025-01-04 13:10:00|41.93|41.72|41.99|41.78|42.06|41.85|41.93|41.72|72
1735996500000|2025-01-04 13:15:00|42.01|41.8|41.98|41.77|42.08|41.87|41.91|41.7|161
1735996800000|2025-01-04 13:20:00|41.97|41.76|41.96|41.75|41.99|41.78|41.92|41.71|71
1735997100000|2025-01-04 13:25:00|41.97|41.76|41.94|41.73|41.99|41.78|41.9|41.69|78
1735997400000|2025-01-04 13:30:00|41.95|41.74|41.86|41.65|41.97|41.76|41.81|41.6|104
1735997700000|2025-01-04 13:35:00|41.87|41.66|41.86|41.65|41.93|41.72|41.81|41.6|109
1735998000000|2025-01-04 13:40:00|41.87|41.66|41.93|41.72|41.95|41.74|41.82|41.61|72
1735998300000|2025-01-04 13:45:00|41.94|41.73|42.03|41.82|42.07|41.86|41.94|41.73|95
1735998600000|2025-01-04 13:50:00|42.02|41.81|42.06|41.85|42.09|41.88|41.97|41.76|68
1735998900000|2025-01-04 13:55:00|42.07|41.86|42.02|41.81|42.11|41.9|42.01|41.8|79
1735999200000|2025-01-04 14:00:00|42.01|41.8|41.94|41.73|42.06|41.85|41.94|41.73|67
1735999500000|2025-01-04 14:05:00|41.95|41.74|41.95|41.74|41.98|41.77|41.9|41.69|55
1735999800000|2025-01-04 14:10:00|41.94|41.73|41.89|41.68|41.95|41.74|41.87|41.66|62
1736000100000|2025-01-04 14:15:00|41.9|41.69|41.9|41.69|41.93|41.72|41.86|41.65|57
1736000400000|2025-01-04 14:20:00|41.91|41.7|41.98|41.77|42.02|41.81|41.91|41.7|55
1736000700000|2025-01-04 14:25:00|41.99|41.78|42.02|41.81|42.04|41.83|41.97|41.76|58
1736001000000|2025-01-04 14:30:00|42.01|41.8|42.02|41.81|42.04|41.83|41.98|41.77|44
1736001300000|2025-01-04 14:35:00|42.01|41.8|42.06|41.85|42.1|41.89|42.01|41.8|49
1736001600000|2025-01-04 14:40:00|42.05|41.84|42.09|41.88|42.09|41.88|42.03|41.82|30
1736001900000|2025-01-04 14:45:00|42.08|41.87|42.2|41.99|42.2|41.99|42.06|41.85|43
1736002200000|2025-01-04 14:50:00|42.21|42|42.16|41.95|42.25|42.04|42.16|41.95|92
1736002500000|2025-01-04 14:55:00|42.17|41.96|42.13|41.92|42.17|41.96|42.13|41.92|38
1736002800000|2025-01-04 15:00:00|42.12|41.91|41.99|41.78|42.12|41.91|41.99|41.78|53
1736003100000|2025-01-04 15:05:00|41.98|41.77|42|41.79|42|41.79|41.94|41.73|36
1736003400000|2025-01-04 15:10:00|42.01|41.8|42.01|41.8|42.06|41.85|41.97|41.76|49
1736003700000|2025-01-04 15:15:00|42|41.79|42.2|41.99|42.23|42.02|41.99|41.78|89
1736004000000|2025-01-04 15:20:00|42.21|42|42.06|41.85|42.21|42|42.05|41.84|95
1736004300000|2025-01-04 15:25:00|42.07|41.86|41.79|41.58|42.07|41.86|41.63|41.42|193
1736004600000|2025-01-04 15:30:00|41.8|41.59|41.4|41.19|41.81|41.6|41.4|41.19|269
1736004900000|2025-01-04 15:35:00|41.39|41.18|41.28|41.07|41.43|41.22|41.19|40.98|265
1736005200000|2025-01-04 15:40:00|41.27|41.06|41.09|40.88|41.32|41.11|41.05|40.84|187
1736005500000|2025-01-04 15:45:00|41.15|40.94|41.12|40.91|41.28|41.07|41.08|40.87|194
1736005800000|2025-01-04 15:50:00|41.11|40.9|41.27|41.06|41.29|41.08|41.03|40.82|154
1736006100000|2025-01-04 15:55:00|41.26|41.05|41.18|40.97|41.34|41.13|41.18|40.97|179
1736006400000|2025-01-04 16:00:00|41.19|40.98|41.38|41.17|41.39|41.18|41.17|40.96|158
1736006700000|2025-01-04 16:05:00|41.39|41.18|41.26|41.05|41.39|41.18|41.16|40.95|184
1736007000000|2025-01-04 16:10:00|41.27|41.06|41.36|41.15|41.38|41.17|41.23|41.02|120
1736007300000|2025-01-04 16:15:00|41.37|41.16|41.36|41.15|41.49|41.28|41.35|41.14|114
1736007600000|2025-01-04 16:20:00|41.35|41.14|41.37|41.16|41.44|41.23|41.3|41.09|111
1736007900000|2025-01-04 16:25:00|41.38|41.17|41.38|41.17|41.45|41.24|41.35|41.14|85
1736008200000|2025-01-04 16:30:00|41.37|41.16|41.14|40.93|41.37|41.16|41.11|40.9|163
1736008500000|2025-01-04 16:35:00|41.15|40.94|41.22|41.01|41.23|41.02|41.14|40.93|118
1736008800000|2025-01-04 16:40:00|41.23|41.02|41.21|41|41.24|41.03|41.15|40.94|84
1736009100000|2025-01-04 16:45:00|41.22|41.01|41.34|41.13|41.36|41.15|41.2|40.99|98
1736009400000|2025-01-04 16:50:00|41.35|41.14|41.37|41.16|41.4|41.19|41.33|41.12|78
1736009700000|2025-01-04 16:55:00|41.38|41.17|41.35|41.14|41.38|41.17|41.33|41.12|44
1736010000000|2025-01-04 17:00:00|41.36|41.15|41.39|41.18|41.43|41.22|41.28|41.07|119
1736010300000|2025-01-04 17:05:00|41.38|41.17|41.52|41.31|41.56|41.35|41.37|41.16|98
1736010600000|2025-01-04 17:10:00|41.53|41.32|41.62|41.41|41.63|41.42|41.52|41.31|61
1736010900000|2025-01-04 17:15:00|41.63|41.42|41.67|41.46|41.72|41.51|41.63|41.42|87
1736011200000|2025-01-04 17:20:00|41.66|41.45|41.65|41.44|41.66|41.45|41.63|41.42|48
1736011500000|2025-01-04 17:25:00|41.64|41.43|41.63|41.42|41.66|41.45|41.6|41.39|68
1736011800000|2025-01-04 17:30:00|41.64|41.43|41.76|41.55|41.76|41.55|41.62|41.41|106
1736012100000|2025-01-04 17:35:00|41.75|41.54|41.71|41.5|41.76|41.55|41.68|41.47|65
1736012400000|2025-01-04 17:40:00|41.72|41.51|41.73|41.52|41.73|41.52|41.63|41.42|77
1736012700000|2025-01-04 17:45:00|41.72|41.51|41.71|41.5|41.77|41.56|41.65|41.44|64
1736013000000|2025-01-04 17:50:00|41.69|41.48|41.67|41.46|41.7|41.49|41.65|41.44|91
1736013300000|2025-01-04 17:55:00|41.66|41.45|41.74|41.53|41.76|41.55|41.65|41.44|58
1736013600000|2025-01-04 18:00:00|41.75|41.54|41.69|41.48|41.75|41.54|41.63|41.42|67
1736013900000|2025-01-04 18:05:00|41.68|41.47|41.68|41.47|41.7|41.49|41.64|41.43|67
1736014200000|2025-01-04 18:10:00|41.67|41.46|41.75|41.54|41.81|41.6|41.66|41.45|50
1736014500000|2025-01-04 18:15:00|41.76|41.55|41.79|41.58|41.79|41.58|41.72|41.51|62
1736014800000|2025-01-04 18:20:00|41.78|41.57|41.79|41.58|41.81|41.6|41.74|41.53|42
1736015100000|2025-01-04 18:25:00|41.78|41.57|41.75|41.54|41.82|41.61|41.74|41.53|32
1736015400000|2025-01-04 18:30:00|41.76|41.55|41.72|41.51|41.76|41.55|41.65|41.44|109
1736015700000|2025-01-04 18:35:00|41.71|41.5|41.69|41.48|41.75|41.54|41.68|41.47|61
1736016000000|2025-01-04 18:40:00|41.7|41.49|41.68|41.47|41.78|41.57|41.68|41.47|49
1736016300000|2025-01-04 18:45:00|41.67|41.46|41.68|41.47|41.69|41.48|41.58|41.37|123
1736016600000|2025-01-04 18:50:00|41.69|41.48|41.76|41.55|41.76|41.55|41.69|41.48|46
1736016900000|2025-01-04 18:55:00|41.74|41.53|41.75|41.54|41.78|41.57|41.73|41.52|78
1736017200000|2025-01-04 19:00:00|41.76|41.55|41.75|41.54|41.82|41.61|41.7|41.49|76
1736017500000|2025-01-04 19:05:00|41.76|41.55|41.79|41.58|41.82|41.61|41.73|41.52|66
1736017800000|2025-01-04 19:10:00|41.8|41.59|41.87|41.66|41.87|41.66|41.8|41.59|36
1736018100000|2025-01-04 19:15:00|41.88|41.67|41.87|41.66|42.02|41.81|41.87|41.66|93
1736018400000|2025-01-04 19:20:00|41.86|41.65|41.85|41.64|41.88|41.67|41.84|41.63|36
1736018700000|2025-01-04 19:25:00|41.86|41.65|41.82|41.61|41.86|41.65|41.8|41.59|31
1736019000000|2025-01-04 19:30:00|41.83|41.62|42.01|41.8|42.07|41.86|41.83|41.62|76
1736019300000|2025-01-04 19:35:00|42.02|41.81|42.03|41.82|42.09|41.88|42.02|41.81|48
1736019600000|2025-01-04 19:40:00|42.02|41.81|41.97|41.76|42.02|41.81|41.96|41.75|36
1736019900000|2025-01-04 19:45:00|41.98|41.77|41.97|41.76|42.02|41.81|41.96|41.75|39
1736020200000|2025-01-04 19:50:00|41.98|41.77|42.07|41.86|42.08|41.87|41.97|41.76|47
1736020500000|2025-01-04 19:55:00|42.08|41.87|42.08|41.87|42.11|41.9|42.07|41.86|19
1736020800000|2025-01-04 20:00:00|42.09|41.88|42.05|41.84|42.19|41.98|42.05|41.84|98
1736021100000|2025-01-04 20:05:00|42.04|41.83|42.04|41.83|42.13|41.92|42.03|41.82|47
1736021400000|2025-01-04 20:10:00|42.05|41.84|42.07|41.86|42.1|41.89|42.04|41.83|51
1736021700000|2025-01-04 20:15:00|42.08|41.87|42.19|41.98|42.24|42.03|42.08|41.87|61
1736022000000|2025-01-04 20:20:00|42.2|41.99|42.38|42.17|42.42|42.21|42.19|41.98|114
1736022300000|2025-01-04 20:25:00|42.39|42.18|42.36|42.15|42.41|42.2|42.32|42.11|111
1736022600000|2025-01-04 20:30:00|42.35|42.14|42.31|42.1|42.38|42.17|42.28|42.07|99
1736022900000|2025-01-04 20:35:00|42.32|42.11|42.44|42.23|42.46|42.25|42.32|42.11|106
1736023200000|2025-01-04 20:40:00|42.45|42.24|42.8|42.59|42.81|42.6|42.45|42.24|97
1736023500000|2025-01-04 20:45:00|42.79|42.58|42.59|42.38|42.79|42.58|42.53|42.32|116
1736023800000|2025-01-04 20:50:00|42.58|42.37|42.51|42.3|42.59|42.38|42.48|42.27|69
1736024100000|2025-01-04 20:55:00|42.5|42.29|42.56|42.35|42.58|42.37|42.48|42.27|39
1736024400000|2025-01-04 21:00:00|42.57|42.36|42.76|42.55|42.76|42.55|42.57|42.36|121
1736024700000|2025-01-04 21:05:00|42.77|42.56|42.9|42.69|42.9|42.69|42.71|42.5|164
1736025000000|2025-01-04 21:10:00|42.89|42.68|42.89|42.68|42.95|42.74|42.86|42.65|85
1736025300000|2025-01-04 21:15:00|42.9|42.69|42.79|42.58|42.92|42.71|42.76|42.55|118
1736025600000|2025-01-04 21:20:00|42.77|42.56|42.83|42.62|42.94|42.73|42.76|42.55|105
1736025900000|2025-01-04 21:25:00|42.82|42.61|42.84|42.63|42.89|42.68|42.81|42.6|78
1736026200000|2025-01-04 21:30:00|42.83|42.62|42.88|42.67|42.89|42.68|42.8|42.59|81
1736026500000|2025-01-04 21:35:00|42.89|42.68|42.84|42.63|42.89|42.68|42.83|42.62|61
1736026800000|2025-01-04 21:40:00|42.85|42.64|42.89|42.68|42.9|42.69|42.76|42.55|86
1736027100000|2025-01-04 21:45:00|42.88|42.67|42.94|42.73|42.94|42.73|42.86|42.65|58
1736027400000|2025-01-04 21:50:00|42.93|42.72|42.87|42.66|42.96|42.75|42.87|42.66|63
1736027700000|2025-01-04 21:55:00|42.88|42.67|42.94|42.73|42.94|42.73|42.85|42.64|49
1736028000000|2025-01-04 22:00:00|42.93|42.72|42.86|42.65|42.94|42.73|42.81|42.6|67
1736028300000|2025-01-04 22:05:00|42.87|42.66|42.92|42.71|42.93|42.72|42.87|42.66|30
1736028600000|2025-01-04 22:10:00|42.91|42.7|42.92|42.71|42.92|42.71|42.84|42.63|50
1736028900000|2025-01-04 22:15:00|42.93|42.72|42.93|42.72|42.93|42.72|42.87|42.66|34
1736029200000|2025-01-04 22:20:00|42.94|42.73|42.84|42.63|42.94|42.73|42.83|42.62|39
1736029500000|2025-01-04 22:25:00|42.83|42.62|42.73|42.52|42.84|42.63|42.67|42.46|135
1736029800000|2025-01-04 22:30:00|42.74|42.53|42.86|42.65|42.87|42.66|42.73|42.52|27
1736030100000|2025-01-04 22:35:00|42.87|42.66|42.85|42.64|42.87|42.66|42.8|42.59|35
1736030400000|2025-01-04 22:40:00|42.86|42.65|42.89|42.68|42.95|42.74|42.81|42.6|70
1736030700000|2025-01-04 22:45:00|42.9|42.69|42.95|42.74|42.95|42.74|42.84|42.63|76
1736031000000|2025-01-04 22:50:00|42.94|42.73|42.94|42.73|42.96|42.75|42.91|42.7|65
1736031300000|2025-01-04 22:55:00|42.93|42.72|42.89|42.68|42.94|42.73|42.89|42.68|55
1736031600000|2025-01-04 23:00:00|42.88|42.67|42.83|42.62|42.96|42.75|42.83|42.62|94
1736031900000|2025-01-04 23:05:00|42.84|42.63|42.7|42.49|42.84|42.63|42.59|42.38|100
1736032200000|2025-01-04 23:10:00|42.71|42.5|42.64|42.43|42.71|42.5|42.63|42.42|48
1736032500000|2025-01-04 23:15:00|42.63|42.42|42.75|42.54|42.76|42.55|42.63|42.42|45
1736032800000|2025-01-04 23:20:00|42.74|42.53|42.69|42.48|42.84|42.63|42.69|42.48|92
1736033100000|2025-01-04 23:25:00|42.7|42.49|42.72|42.51|42.73|42.52|42.68|42.47|39
1736033400000|2025-01-04 23:30:00|42.73|42.52|42.81|42.6|42.81|42.6|42.73|42.52|41
1736033700000|2025-01-04 23:35:00|42.82|42.61|42.88|42.67|42.88|42.67|42.8|42.59|44
1736034000000|2025-01-04 23:40:00|42.87|42.66|42.81|42.6|42.88|42.67|42.81|42.6|33
1736034300000|2025-01-04 23:45:00|42.83|42.62|42.83|42.62|42.84|42.63|42.8|42.59|42
1736034600000|2025-01-04 23:50:00|42.84|42.63|42.82|42.61|42.87|42.66|42.79|42.58|54
1736034900000|2025-01-04 23:55:00|42.83|42.62|42.77|42.56|42.84|42.63|42.75|42.54|24
1736035200000|2025-01-05 00:00:00|42.78|42.57|42.84|42.63|42.95|42.74|42.78|42.57|86
1736035500000|2025-01-05 00:05:00|42.83|42.62|42.84|42.63|42.84|42.63|42.7|42.49|95
1736035800000|2025-01-05 00:10:00|42.85|42.64|42.85|42.64|42.94|42.73|42.83|42.62|100
1736036100000|2025-01-05 00:15:00|42.84|42.63|42.92|42.71|42.99|42.78|42.84|42.63|127
1736036400000|2025-01-05 00:20:00|42.91|42.7|42.77|42.56|42.91|42.7|42.73|42.52|104
1736036700000|2025-01-05 00:25:00|42.74|42.53|42.8|42.59|42.8|42.59|42.69|42.48|68
1736037000000|2025-01-05 00:30:00|42.81|42.6|42.9|42.69|42.9|42.69|42.75|42.54|59
1736037300000|2025-01-05 00:35:00|42.89|42.68|42.87|42.66|42.93|42.72|42.81|42.6|68
1736037600000|2025-01-05 00:40:00|42.86|42.65|42.77|42.56|42.86|42.65|42.76|42.55|67
1736037900000|2025-01-05 00:45:00|42.78|42.57|42.71|42.5|42.84|42.63|42.69|42.48|74
1736038200000|2025-01-05 00:50:00|42.7|42.49|42.71|42.5|42.74|42.53|42.64|42.43|68
1736038500000|2025-01-05 00:55:00|42.72|42.51|42.69|42.48|42.73|42.52|42.65|42.44|47
1736038800000|2025-01-05 01:00:00|42.7|42.49|42.62|42.41|42.7|42.49|42.6|42.39|72
1736039100000|2025-01-05 01:05:00|42.63|42.42|42.5|42.29|42.63|42.42|42.42|42.21|109
1736039400000|2025-01-05 01:10:00|42.51|42.3|42.51|42.3|42.53|42.32|42.43|42.22|72
1736039700000|2025-01-05 01:15:00|42.5|42.29|42.4|42.19|42.51|42.3|42.37|42.16|64
1736040000000|2025-01-05 01:20:00|42.38|42.17|42.39|42.18|42.43|42.22|42.38|42.17|44
1736040300000|2025-01-05 01:25:00|42.4|42.19|42.34|42.13|42.45|42.24|42.34|42.13|45
1736040600000|2025-01-05 01:30:00|42.35|42.14|42.28|42.07|42.39|42.18|42.22|42.01|108
1736040900000|2025-01-05 01:35:00|42.29|42.08|42.16|41.95|42.3|42.09|42.08|41.87|129
1736041200000|2025-01-05 01:40:00|42.14|41.93|42.17|41.96|42.2|41.99|42.12|41.91|63
1736041500000|2025-01-05 01:45:00|42.18|41.97|42.03|41.82|42.19|41.98|42.02|41.81|83
1736041800000|2025-01-05 01:50:00|42.04|41.83|42.03|41.82|42.06|41.85|42|41.79|40
1736042100000|2025-01-05 01:55:00|42.04|41.83|42.12|41.91|42.13|41.92|42.03|41.82|60
1736042400000|2025-01-05 02:00:00|42.11|41.9|42.13|41.92|42.25|42.04|42.11|41.9|75
1736042700000|2025-01-05 02:05:00|42.14|41.93|42.19|41.98|42.21|42|42.09|41.88|81
1736043000000|2025-01-05 02:10:00|42.18|41.97|42.17|41.96|42.2|41.99|42.12|41.91|63
1736043300000|2025-01-05 02:15:00|42.16|41.95|42.15|41.94|42.19|41.98|42.13|41.92|58
1736043600000|2025-01-05 02:20:00|42.16|41.95|42.21|42|42.3|42.09|42.16|41.95|75
1736043900000|2025-01-05 02:25:00|42.2|41.99|42.12|41.91|42.24|42.03|42.12|41.91|68
1736044200000|2025-01-05 02:30:00|42.11|41.9|42.06|41.85|42.12|41.91|42|41.79|125
1736044500000|2025-01-05 02:35:00|42.07|41.86|42.01|41.8|42.12|41.91|42|41.79|81
1736044800000|2025-01-05 02:40:00|42|41.79|42.05|41.84|42.07|41.86|41.98|41.77|45
1736045100000|2025-01-05 02:45:00|42.04|41.83|42|41.79|42.06|41.85|41.99|41.78|58
1736045400000|2025-01-05 02:50:00|42.01|41.8|41.99|41.78|42.02|41.81|41.97|41.76|41
1736045700000|2025-01-05 02:55:00|42.01|41.8|42.14|41.93|42.19|41.98|42|41.79|68
1736046000000|2025-01-05 03:00:00|42.14|41.93|42.12|41.91|42.15|41.94|42.07|41.86|53
1736046300000|2025-01-05 03:05:00|42.13|41.92|42.04|41.83|42.15|41.94|42.03|41.82|61
1736046600000|2025-01-05 03:10:00|42.06|41.85|42.17|41.96|42.2|41.99|42.05|41.84|50
1736046900000|2025-01-05 03:15:00|42.18|41.97|42.28|42.07|42.34|42.13|42.17|41.96|72
1736047200000|2025-01-05 03:20:00|42.27|42.06|42.22|42.01|42.29|42.08|42.18|41.97|43
1736047500000|2025-01-05 03:25:00|42.23|42.02|42.29|42.08|42.33|42.12|42.23|42.02|55
1736047800000|2025-01-05 03:30:00|42.28|42.07|42.25|42.04|42.3|42.09|42.21|42|73
1736048100000|2025-01-05 03:35:00|42.24|42.03|42.28|42.07|42.34|42.13|42.24|42.03|54
1736048400000|2025-01-05 03:40:00|42.27|42.06|42.19|41.98|42.29|42.08|42.18|41.97|59
1736048700000|2025-01-05 03:45:00|42.18|41.97|42.27|42.06|42.32|42.11|42.11|41.9|91
1736049000000|2025-01-05 03:50:00|42.26|42.05|42.32|42.11|42.34|42.13|42.24|42.03|56
1736049300000|2025-01-05 03:55:00|42.33|42.12|42.41|42.2|42.43|42.22|42.31|42.1|64
1736049600000|2025-01-05 04:00:00|42.42|42.21|42.7|42.49|42.7|42.49|42.42|42.21|135
1736049900000|2025-01-05 04:05:00|42.69|42.48|42.67|42.46|42.75|42.54|42.63|42.42|55
1736050200000|2025-01-05 04:10:00|42.68|42.47|42.46|42.25|42.68|42.47|42.46|42.25|110
1736050500000|2025-01-05 04:15:00|42.47|42.26|42.45|42.24|42.47|42.26|42.41|42.2|100
1736050800000|2025-01-05 04:20:00|42.46|42.25|42.59|42.38|42.59|42.38|42.45|42.24|83
1736051100000|2025-01-05 04:25:00|42.58|42.37|42.75|42.54|42.76|42.55|42.58|42.37|99
1736051400000|2025-01-05 04:30:00|42.76|42.55|42.73|42.52|42.83|42.62|42.72|42.51|89
1736051700000|2025-01-05 04:35:00|42.72|42.51|42.67|42.46|42.76|42.55|42.67|42.46|106
1736052000000|2025-01-05 04:40:00|42.65|42.44|42.65|42.44|42.74|42.53|42.64|42.43|104
1736052300000|2025-01-05 04:45:00|42.66|42.45|42.74|42.53|42.76|42.55|42.63|42.42|103
1736052600000|2025-01-05 04:50:00|42.73|42.52|42.85|42.64|42.86|42.65|42.73|42.52|106
1736052900000|2025-01-05 04:55:00|42.86|42.65|42.93|42.72|42.93|42.72|42.82|42.61|91
1736053200000|2025-01-05 05:00:00|42.92|42.71|42.84|42.63|42.93|42.72|42.84|42.63|51
1736053500000|2025-01-05 05:05:00|42.85|42.64|42.86|42.65|42.93|42.72|42.79|42.58|118
1736053800000|2025-01-05 05:10:00|42.85|42.64|42.88|42.67|42.88|42.67|42.8|42.59|134
1736054100000|2025-01-05 05:15:00|42.84|42.63|42.78|42.57|42.84|42.63|42.74|42.53|93
1736054400000|2025-01-05 05:20:00|42.77|42.56|42.64|42.43|42.8|42.59|42.64|42.43|87
1736054700000|2025-01-05 05:25:00|42.65|42.44|42.63|42.42|42.65|42.44|42.6|42.39|29
1736055000000|2025-01-05 05:30:00|42.62|42.41|42.52|42.31|42.68|42.47|42.51|42.3|62
1736055300000|2025-01-05 05:35:00|42.51|42.3|42.49|42.28|42.51|42.3|42.39|42.18|63
1736055600000|2025-01-05 05:40:00|42.5|42.29|42.46|42.25|42.51|42.3|42.45|42.24|55
1736055900000|2025-01-05 05:45:00|42.47|42.26|42.35|42.14|42.47|42.26|42.35|42.14|70
1736056200000|2025-01-05 05:50:00|42.36|42.15|42.47|42.26|42.48|42.27|42.34|42.13|80
1736056500000|2025-01-05 05:55:00|42.46|42.25|42.41|42.2|42.51|42.3|42.41|42.2|63
1736056800000|2025-01-05 06:00:00|42.42|42.21|42.38|42.17|42.43|42.22|42.32|42.11|126
1736057100000|2025-01-05 06:05:00|42.37|42.16|42.43|42.22|42.48|42.27|42.33|42.12|74
1736057400000|2025-01-05 06:10:00|42.44|42.23|42.4|42.19|42.48|42.27|42.39|42.18|72
1736057700000|2025-01-05 06:15:00|42.39|42.18|42.37|42.16|42.39|42.18|42.32|42.11|76
1736058000000|2025-01-05 06:20:00|42.38|42.17|42.38|42.17|42.4|42.19|42.34|42.13|57
1736058300000|2025-01-05 06:25:00|42.39|42.18|42.44|42.23|42.44|42.23|42.37|42.16|42
1736058600000|2025-01-05 06:30:00|42.45|42.24|42.39|42.18|42.46|42.25|42.37|42.16|30
1736058900000|2025-01-05 06:35:00|42.4|42.19|42.43|42.22|42.44|42.23|42.38|42.17|44
1736059200000|2025-01-05 06:40:00|42.44|42.23|42.55|42.34|42.65|42.44|42.43|42.22|62
1736059500000|2025-01-05 06:45:00|42.54|42.33|42.57|42.36|42.6|42.39|42.52|42.31|56
1736059800000|2025-01-05 06:50:00|42.56|42.35|42.69|42.48|42.7|42.49|42.56|42.35|59
1736060100000|2025-01-05 06:55:00|42.68|42.47|42.7|42.49|42.75|42.54|42.68|42.47|57
1736060400000|2025-01-05 07:00:00|42.71|42.5|42.71|42.5|42.74|42.53|42.62|42.41|114
1736060700000|2025-01-05 07:05:00|42.72|42.51|42.89|42.68|42.92|42.71|42.72|42.51|69
1736061000000|2025-01-05 07:10:00|42.88|42.67|42.76|42.55|42.88|42.67|42.74|42.53|88
1736061300000|2025-01-05 07:15:00|42.75|42.54|42.7|42.49|42.82|42.61|42.69|42.48|72
1736061600000|2025-01-05 07:20:00|42.71|42.5|42.78|42.57|42.86|42.65|42.69|42.48|74
1736061900000|2025-01-05 07:25:00|42.77|42.56|42.71|42.5|42.78|42.57|42.7|42.49|35
1736062200000|2025-01-05 07:30:00|42.72|42.51|42.71|42.5|42.77|42.56|42.68|42.47|77
1736062500000|2025-01-05 07:35:00|42.7|42.49|42.63|42.42|42.72|42.51|42.61|42.4|58
1736062800000|2025-01-05 07:40:00|42.58|42.37|42.54|42.33|42.58|42.37|42.47|42.26|56
1736063100000|2025-01-05 07:45:00|42.53|42.32|42.41|42.2|42.53|42.32|42.41|42.2|46
1736063400000|2025-01-05 07:50:00|42.42|42.21|42.44|42.23|42.53|42.32|42.42|42.21|104
1736063700000|2025-01-05 07:55:00|42.45|42.24|42.41|42.2|42.46|42.25|42.41|42.2|53
1736064000000|2025-01-05 08:00:00|42.42|42.21|42.27|42.06|42.45|42.24|42.25|42.04|154
1736064300000|2025-01-05 08:05:00|42.26|42.05|42.06|41.85|42.27|42.06|42.03|41.82|142
1736064600000|2025-01-05 08:10:00|42.05|41.84|42|41.79|42.12|41.91|41.96|41.75|187
1736064900000|2025-01-05 08:15:00|41.99|41.78|41.87|41.66|42.02|41.81|41.8|41.59|205
1736065200000|2025-01-05 08:20:00|41.86|41.65|41.91|41.7|41.93|41.72|41.83|41.62|124
1736065500000|2025-01-05 08:25:00|41.9|41.69|41.99|41.78|42.01|41.8|41.89|41.68|93
1736065800000|2025-01-05 08:30:00|42|41.79|42.09|41.88|42.13|41.92|41.95|41.74|127
1736066100000|2025-01-05 08:35:00|42.1|41.89|42|41.79|42.12|41.91|42|41.79|85
1736066400000|2025-01-05 08:40:00|42.01|41.8|41.99|41.78|42.02|41.81|41.95|41.74|54
1736066700000|2025-01-05 08:45:00|42|41.79|41.94|41.73|42.08|41.87|41.93|41.72|68
1736067000000|2025-01-05 08:50:00|41.95|41.74|42|41.79|42.04|41.83|41.95|41.74|60
1736067300000|2025-01-05 08:55:00|41.99|41.78|42.04|41.83|42.07|41.86|41.99|41.78|65
1736067600000|2025-01-05 09:00:00|42.03|41.82|41.89|41.68|42.07|41.86|41.88|41.67|70
1736067900000|2025-01-05 09:05:00|41.88|41.67|41.89|41.68|41.92|41.71|41.86|41.65|47
1736068200000|2025-01-05 09:10:00|41.9|41.69|42.07|41.86|42.11|41.9|41.9|41.69|56
1736068500000|2025-01-05 09:15:00|42.06|41.85|41.97|41.76|42.12|41.91|41.95|41.74|70
1736068800000|2025-01-05 09:20:00|41.96|41.75|41.92|41.71|41.96|41.75|41.9|41.69|68
1736069100000|2025-01-05 09:25:00|41.93|41.72|41.91|41.7|41.98|41.77|41.91|41.7|57
1736069400000|2025-01-05 09:30:00|41.9|41.69|41.79|41.58|41.93|41.72|41.76|41.55|83
1736069700000|2025-01-05 09:35:00|41.8|41.59|41.83|41.62|41.88|41.67|41.8|41.59|54
1736070000000|2025-01-05 09:40:00|41.82|41.61|41.92|41.71|41.93|41.72|41.82|41.61|92
1736070300000|2025-01-05 09:45:00|41.93|41.72|41.84|41.63|42.05|41.84|41.83|41.62|167
1736070600000|2025-01-05 09:50:00|41.83|41.62|41.73|41.52|41.85|41.64|41.73|41.52|113
1736070900000|2025-01-05 09:55:00|41.72|41.51|41.74|41.53|41.8|41.59|41.68|41.47|123
1736071200000|2025-01-05 10:00:00|41.75|41.54|41.75|41.54|41.8|41.59|41.65|41.44|135
1736071500000|2025-01-05 10:05:00|41.76|41.55|41.67|41.46|41.77|41.56|41.56|41.35|147
1736071800000|2025-01-05 10:10:00|41.68|41.47|41.77|41.56|41.8|41.59|41.66|41.45|73
1736072100000|2025-01-05 10:15:00|41.76|41.55|41.83|41.62|41.84|41.63|41.7|41.49|86
1736072400000|2025-01-05 10:20:00|41.82|41.61|41.63|41.42|41.83|41.62|41.62|41.41|51
1736072700000|2025-01-05 10:25:00|41.64|41.43|41.65|41.44|41.72|41.51|41.64|41.43|72
1736073000000|2025-01-05 10:30:00|41.66|41.45|41.78|41.57|41.8|41.59|41.65|41.44|62
1736073300000|2025-01-05 10:35:00|41.79|41.58|41.84|41.63|41.85|41.64|41.79|41.58|29
1736073600000|2025-01-05 10:40:00|41.82|41.61|41.82|41.61|41.82|41.61|41.78|41.57|39
1736073900000|2025-01-05 10:45:00|41.83|41.62|41.82|41.61|41.87|41.66|41.81|41.6|31
1736074200000|2025-01-05 10:50:00|41.84|41.63|41.76|41.55|41.85|41.64|41.74|41.53|61
1736074500000|2025-01-05 10:55:00|41.75|41.54|41.75|41.54|41.81|41.6|41.74|41.53|67
1736074800000|2025-01-05 11:00:00|41.74|41.53|41.7|41.49|41.75|41.54|41.63|41.42|65
1736075100000|2025-01-05 11:05:00|41.69|41.48|41.61|41.4|41.7|41.49|41.6|41.39|33
1736075400000|2025-01-05 11:10:00|41.62|41.41|41.76|41.55|41.77|41.56|41.62|41.41|55
1736075700000|2025-01-05 11:15:00|41.75|41.54|41.85|41.64|41.88|41.67|41.74|41.53|86
1736076000000|2025-01-05 11:20:00|41.86|41.65|41.79|41.58|41.86|41.65|41.77|41.56|58
1736076300000|2025-01-05 11:25:00|41.8|41.59|41.75|41.54|41.82|41.61|41.75|41.54|53
1736076600000|2025-01-05 11:30:00|41.76|41.55|41.7|41.49|41.81|41.6|41.67|41.46|81
1736076900000|2025-01-05 11:35:00|41.71|41.5|41.79|41.58|41.83|41.62|41.7|41.49|65
1736077200000|2025-01-05 11:40:00|41.8|41.59|41.84|41.63|41.85|41.64|41.76|41.55|38
1736077500000|2025-01-05 11:45:00|41.85|41.64|41.82|41.61|41.86|41.65|41.81|41.6|54
1736077800000|2025-01-05 11:50:00|41.85|41.64|41.85|41.64|41.87|41.66|41.79|41.58|45
1736078100000|2025-01-05 11:55:00|41.86|41.65|41.88|41.67|41.92|41.71|41.85|41.64|41
1736078400000|2025-01-05 12:00:00|41.87|41.66|41.82|41.61|41.89|41.68|41.77|41.56|82
1736078700000|2025-01-05 12:05:00|41.83|41.62|41.67|41.46|41.83|41.62|41.66|41.45|79
1736079000000|2025-01-05 12:10:00|41.68|41.47|41.83|41.62|41.85|41.64|41.66|41.45|86
1736079300000|2025-01-05 12:15:00|41.84|41.63|41.96|41.75|42.01|41.8|41.83|41.62|79
1736079600000|2025-01-05 12:20:00|41.95|41.74|41.85|41.64|41.97|41.76|41.85|41.64|50
1736079900000|2025-01-05 12:25:00|41.84|41.63|41.81|41.6|41.86|41.65|41.75|41.54|72
1736080200000|2025-01-05 12:30:00|41.83|41.62|41.76|41.55|41.83|41.62|41.75|41.54|35
1736080500000|2025-01-05 12:35:00|41.75|41.54|41.88|41.67|41.91|41.7|41.7|41.49|70
1736080800000|2025-01-05 12:40:00|41.89|41.68|41.89|41.68|41.93|41.72|41.86|41.65|59
1736081100000|2025-01-05 12:45:00|41.9|41.69|41.97|41.76|41.97|41.76|41.83|41.62|79
1736081400000|2025-01-05 12:50:00|41.96|41.75|41.98|41.77|42.07|41.86|41.95|41.74|80
1736081700000|2025-01-05 12:55:00|41.99|41.78|41.85|41.64|41.99|41.78|41.84|41.63|76
1736082000000|2025-01-05 13:00:00|41.84|41.63|41.84|41.63|41.91|41.7|41.8|41.59|95
1736082300000|2025-01-05 13:05:00|41.85|41.64|41.95|41.74|41.96|41.75|41.84|41.63|93
1736082600000|2025-01-05 13:10:00|41.96|41.75|41.88|41.67|41.98|41.77|41.87|41.66|71
1736082900000|2025-01-05 13:15:00|41.89|41.68|42.01|41.8|42.02|41.81|41.87|41.66|124
1736083200000|2025-01-05 13:20:00|42.02|41.81|42.02|41.81|42.03|41.82|41.97|41.76|53
1736083500000|2025-01-05 13:25:00|42.03|41.82|42.09|41.88|42.11|41.9|42.02|41.81|48
1736083800000|2025-01-05 13:30:00|42.08|41.87|42.11|41.9|42.15|41.94|42.06|41.85|84
1736084100000|2025-01-05 13:35:00|42.1|41.89|42.03|41.82|42.1|41.89|41.97|41.76|110
1736084400000|2025-01-05 13:40:00|42.04|41.83|42.01|41.8|42.08|41.87|41.98|41.77|66
1736084700000|2025-01-05 13:45:00|42|41.79|41.9|41.69|42.01|41.8|41.87|41.66|81
1736085000000|2025-01-05 13:50:00|41.89|41.68|41.81|41.6|41.94|41.73|41.81|41.6|77
1736085300000|2025-01-05 13:55:00|41.82|41.61|41.76|41.55|41.86|41.65|41.73|41.52|86
1736085600000|2025-01-05 14:00:00|41.77|41.56|41.82|41.61|41.86|41.65|41.64|41.43|163
1736085900000|2025-01-05 14:05:00|41.83|41.62|41.66|41.45|41.84|41.63|41.66|41.45|123
1736086200000|2025-01-05 14:10:00|41.67|41.46|41.57|41.36|41.67|41.46|41.48|41.27|134
1736086500000|2025-01-05 14:15:00|41.56|41.35|41.42|41.21|41.56|41.35|41.38|41.17|144
1736086800000|2025-01-05 14:20:00|41.41|41.2|41.44|41.23|41.48|41.27|41.38|41.17|168
1736087100000|2025-01-05 14:25:00|41.43|41.22|41.55|41.34|41.56|41.35|41.42|41.21|122
1736087400000|2025-01-05 14:30:00|41.53|41.32|41.52|41.31|41.54|41.33|41.43|41.22|149
1736087700000|2025-01-05 14:35:00|41.51|41.3|41.71|41.5|41.76|41.55|41.5|41.29|93
1736088000000|2025-01-05 14:40:00|41.73|41.52|41.82|41.61|41.84|41.63|41.71|41.5|59
1736088300000|2025-01-05 14:45:00|41.83|41.62|42.03|41.82|42.03|41.82|41.82|41.61|125
1736088600000|2025-01-05 14:50:00|42.02|41.81|41.99|41.78|42.06|41.85|41.95|41.74|109
1736088900000|2025-01-05 14:55:00|42.01|41.8|41.92|41.71|42.08|41.87|41.92|41.71|72
1736089200000|2025-01-05 15:00:00|41.91|41.7|41.96|41.75|41.97|41.76|41.89|41.68|75
1736089500000|2025-01-05 15:05:00|41.95|41.74|41.95|41.74|42.06|41.85|41.94|41.73|142
1736089800000|2025-01-05 15:10:00|41.94|41.73|41.82|41.61|41.95|41.74|41.82|41.61|73
1736090100000|2025-01-05 15:15:00|41.81|41.6|41.74|41.53|41.81|41.6|41.68|41.47|79
1736090400000|2025-01-05 15:20:00|41.73|41.52|41.7|41.49|41.75|41.54|41.65|41.44|100
1736090700000|2025-01-05 15:25:00|41.74|41.53|41.81|41.6|41.85|41.64|41.72|41.51|40
1736091000000|2025-01-05 15:30:00|41.82|41.61|41.97|41.76|42.03|41.82|41.82|41.61|116
1736091300000|2025-01-05 15:35:00|41.96|41.75|42.01|41.8|42.07|41.86|41.96|41.75|163
1736091600000|2025-01-05 15:40:00|42|41.79|42|41.79|42.05|41.84|41.99|41.78|102
1736091900000|2025-01-05 15:45:00|41.99|41.78|41.96|41.75|42.03|41.82|41.94|41.73|98
1736092200000|2025-01-05 15:50:00|41.95|41.74|41.91|41.7|41.97|41.76|41.91|41.7|71
1736092500000|2025-01-05 15:55:00|41.92|41.71|41.91|41.7|41.95|41.74|41.89|41.68|81
1736092800000|2025-01-05 16:00:00|41.92|41.71|41.98|41.77|42.05|41.84|41.88|41.67|153
1736093100000|2025-01-05 16:05:00|41.99|41.78|42.03|41.82|42.07|41.86|41.99|41.78|127
1736093400000|2025-01-05 16:10:00|42.04|41.83|41.97|41.76|42.09|41.88|41.91|41.7|109
1736093700000|2025-01-05 16:15:00|41.99|41.78|41.87|41.66|42.01|41.8|41.87|41.66|167
1736094000000|2025-01-05 16:20:00|41.88|41.67|41.97|41.76|41.99|41.78|41.86|41.65|76
1736094300000|2025-01-05 16:25:00|41.96|41.75|41.92|41.71|41.98|41.77|41.92|41.71|94
1736094600000|2025-01-05 16:30:00|41.93|41.72|41.88|41.67|41.94|41.73|41.84|41.63|127
1736094900000|2025-01-05 16:35:00|41.89|41.68|41.97|41.76|42.02|41.81|41.89|41.68|80
1736095200000|2025-01-05 16:40:00|41.98|41.77|41.91|41.7|41.98|41.77|41.9|41.69|70
1736095500000|2025-01-05 16:45:00|41.9|41.69|41.98|41.77|41.98|41.77|41.88|41.67|68
1736095800000|2025-01-05 16:50:00|41.99|41.78|41.95|41.74|42.01|41.8|41.93|41.72|76
1736096100000|2025-01-05 16:55:00|41.96|41.75|41.95|41.74|41.96|41.75|41.94|41.73|36
1736096400000|2025-01-05 17:00:00|41.94|41.73|41.95|41.74|41.98|41.77|41.92|41.71|46
1736096700000|2025-01-05 17:05:00|41.96|41.75|42.04|41.83|42.07|41.86|41.96|41.75|54
1736097000000|2025-01-05 17:10:00|42.03|41.82|42.21|42|42.21|42|42.03|41.82|44
1736097300000|2025-01-05 17:15:00|42.23|42.02|42.02|41.81|42.24|42.03|42|41.79|97
1736097600000|2025-01-05 17:20:00|42.03|41.82|41.98|41.77|42.04|41.83|41.97|41.76|96
1736097900000|2025-01-05 17:25:00|41.99|41.78|42.15|41.94|42.18|41.97|41.99|41.78|87
1736098200000|2025-01-05 17:30:00|42.14|41.93|42.26|42.05|42.26|42.05|42.11|41.9|55
1736098500000|2025-01-05 17:35:00|42.31|42.1|42.09|41.88|42.32|42.11|42.04|41.83|100
1736098800000|2025-01-05 17:40:00|42.1|41.89|42.12|41.91|42.16|41.95|42.08|41.87|59
1736099100000|2025-01-05 17:45:00|42.11|41.9|41.9|41.69|42.12|41.91|41.9|41.69|79
1736099400000|2025-01-05 17:50:00|41.89|41.68|41.91|41.7|41.95|41.74|41.89|41.68|42
1736099700000|2025-01-05 17:55:00|41.9|41.69|41.98|41.77|41.99|41.78|41.89|41.68|57
1736100000000|2025-01-05 18:00:00|42.01|41.8|41.89|41.68|42.09|41.88|41.88|41.67|118
1736100300000|2025-01-05 18:05:00|41.9|41.69|42.03|41.82|42.03|41.82|41.85|41.64|79
1736100600000|2025-01-05 18:10:00|42.04|41.83|41.94|41.73|42.04|41.83|41.89|41.68|72
1736100900000|2025-01-05 18:15:00|41.93|41.72|42.03|41.82|42.06|41.85|41.87|41.66|104
1736101200000|2025-01-05 18:20:00|42.04|41.83|42.09|41.88|42.12|41.91|42.02|41.81|112
1736101500000|2025-01-05 18:25:00|42.08|41.87|42.04|41.83|42.15|41.94|42.03|41.82|47
1736101800000|2025-01-05 18:30:00|42.03|41.82|42.2|41.99|42.22|42.01|42.01|41.8|100
1736102100000|2025-01-05 18:35:00|42.21|42|42.34|42.13|42.34|42.13|42.15|41.94|83
1736102400000|2025-01-05 18:40:00|42.32|42.11|42.29|42.08|42.32|42.11|42.26|42.05|49
1736102700000|2025-01-05 18:45:00|42.3|42.09|42.27|42.06|42.38|42.17|42.24|42.03|95
1736103000000|2025-01-05 18:50:00|42.28|42.07|42.36|42.15|42.42|42.21|42.27|42.06|83
1736103300000|2025-01-05 18:55:00|42.35|42.14|42.42|42.21|42.43|42.22|42.34|42.13|54
1736103600000|2025-01-05 19:00:00|42.43|42.22|42.38|42.17|42.46|42.25|42.32|42.11|91
1736103900000|2025-01-05 19:05:00|42.37|42.16|42.49|42.28|42.55|42.34|42.36|42.15|97
1736104200000|2025-01-05 19:10:00|42.48|42.27|42.61|42.4|42.64|42.43|42.46|42.25|112
1736104500000|2025-01-05 19:15:00|42.59|42.38|42.55|42.34|42.64|42.43|42.52|42.31|149
1736104800000|2025-01-05 19:20:00|42.56|42.35|42.55|42.34|42.6|42.39|42.5|42.29|111
1736105100000|2025-01-05 19:25:00|42.53|42.32|42.64|42.43|42.64|42.43|42.53|42.32|71
1736105400000|2025-01-05 19:30:00|42.63|42.42|42.53|42.32|42.64|42.43|42.51|42.3|103
1736105700000|2025-01-05 19:35:00|42.56|42.35|42.47|42.26|42.58|42.37|42.44|42.23|118
1736106000000|2025-01-05 19:40:00|42.48|42.27|42.48|42.27|42.54|42.33|42.43|42.22|73
1736106300000|2025-01-05 19:45:00|42.49|42.28|42.43|42.22|42.55|42.34|42.4|42.19|131
1736106600000|2025-01-05 19:50:00|42.42|42.21|42.45|42.24|42.51|42.3|42.41|42.2|42
1736106900000|2025-01-05 19:55:00|42.46|42.25|42.55|42.34|42.55|42.34|42.45|42.24|34
1736107200000|2025-01-05 20:00:00|42.56|42.35|42.59|42.38|42.7|42.49|42.56|42.35|88
1736107500000|2025-01-05 20:05:00|42.58|42.37|42.73|42.52|42.74|42.53|42.57|42.36|61
1736107800000|2025-01-05 20:10:00|42.74|42.53|42.72|42.51|42.76|42.55|42.68|42.47|49
1736108100000|2025-01-05 20:15:00|42.69|42.48|42.86|42.65|42.9|42.69|42.65|42.44|101
1736108400000|2025-01-05 20:20:00|42.85|42.64|42.8|42.59|42.89|42.68|42.79|42.58|119
1736108700000|2025-01-05 20:25:00|42.79|42.58|42.81|42.6|42.88|42.67|42.78|42.57|68
1736109000000|2025-01-05 20:30:00|42.8|42.59|42.67|42.46|42.82|42.61|42.66|42.45|66
1736109300000|2025-01-05 20:35:00|42.92|42.21|42.98|42.27|43|42.29|42.92|42.21|43
1736109600000|2025-01-05 20:40:00|42.94|42.23|42.82|42.11|42.94|42.23|42.82|42.11|44
1736109900000|2025-01-05 20:45:00|42.83|42.12|42.69|41.98|42.85|42.14|42.64|41.93|69
1736110200000|2025-01-05 20:50:00|42.68|41.97|42.7|41.99|42.74|42.03|42.65|41.94|49
1736110500000|2025-01-05 20:55:00|42.69|41.98|42.76|42.05|42.77|42.06|42.69|41.98|30
1736110800000|2025-01-05 21:00:00|42.75|42.04|42.73|42.02|42.83|42.12|42.72|42.01|79
1736111100000|2025-01-05 21:05:00|42.74|42.03|42.8|42.09|42.85|42.14|42.69|41.98|50
1736111400000|2025-01-05 21:10:00|42.81|42.1|42.9|42.19|42.91|42.2|42.81|42.1|41
1736111700000|2025-01-05 21:15:00|42.91|42.2|42.89|42.18|42.96|42.25|42.86|42.15|55
1736112000000|2025-01-05 21:20:00|42.88|42.17|42.94|42.23|42.95|42.24|42.84|42.13|78
1736112300000|2025-01-05 21:25:00|42.95|42.24|42.89|42.18|42.98|42.27|42.88|42.17|33
1736112600000|2025-01-05 21:30:00|42.88|42.17|42.95|42.24|42.98|42.27|42.88|42.17|60
1736112900000|2025-01-05 21:35:00|42.96|42.25|43.03|42.32|43.04|42.33|42.92|42.21|49
1736113200000|2025-01-05 21:40:00|43.02|42.31|42.9|42.19|43.03|42.32|42.89|42.18|65
1736113500000|2025-01-05 21:45:00|42.89|42.18|42.91|42.2|42.92|42.21|42.88|42.17|39
1736113800000|2025-01-05 21:50:00|42.9|42.19|43.09|42.38|43.09|42.38|42.9|42.19|41
1736114100000|2025-01-05 21:55:00|43.1|42.39|43.09|42.38|43.11|42.4|43.06|42.35|56
1736114400000|2025-01-05 22:00:00|43.1|42.39|42.93|42.22|43.1|42.39|42.88|42.17|99
1736114700000|2025-01-05 22:05:00|42.94|42.23|42.89|42.18|42.97|42.26|42.88|42.17|30
1736115000000|2025-01-05 22:10:00|42.9|42.19|42.73|42.52|42.93|42.52|42.64|42.15|56
1736115300000|2025-01-05 22:15:00|42.72|42.51|42.84|42.63|42.84|42.63|42.65|42.44|78
1736115600000|2025-01-05 22:20:00|42.85|42.64|42.94|42.73|42.94|42.73|42.84|42.63|51
1736115900000|2025-01-05 22:25:00|42.95|42.74|43.06|42.85|43.08|42.87|42.95|42.74|78
1736116200000|2025-01-05 22:30:00|43.07|42.86|43.03|42.82|43.07|42.86|42.98|42.77|40
1736116500000|2025-01-05 22:35:00|43.04|42.83|43.13|42.92|43.14|42.93|43.03|42.82|43
1736116800000|2025-01-05 22:40:00|43.12|42.91|43.08|42.87|43.12|42.91|43.06|42.85|64
1736117100000|2025-01-05 22:45:00|43.09|42.88|43.08|42.87|43.09|42.88|42.99|42.78|75
1736117400000|2025-01-05 22:50:00|43.07|42.86|43.1|42.89|43.1|42.89|43|42.79|41
1736117700000|2025-01-05 22:55:00|43.09|42.88|43.18|42.97|43.27|43.06|43.09|42.88|69
1736118000000|2025-01-05 23:00:00|43.17|42.96|43.31|43.1|43.33|43.12|43.16|42.95|118
1736118300000|2025-01-05 23:05:00|43.3|43.09|43.17|42.96|43.31|43.1|43.12|42.91|118
1736118600000|2025-01-05 23:10:00|43.16|42.95|43.3|43.09|43.3|43.09|43.16|42.95|72
1736118900000|2025-01-05 23:15:00|43.29|43.08|43.2|42.99|43.3|43.09|43.18|42.97|77
1736119200000|2025-01-05 23:20:00|43.19|42.98|43.15|42.94|43.19|42.98|43.05|42.84|126
1736119500000|2025-01-05 23:25:00|43.14|42.93|43.19|42.98|43.2|42.99|43.13|42.92|96
1736119800000|2025-01-05 23:30:00|43.2|42.99|43.22|43.01|43.26|43.05|43.2|42.99|61
1736120100000|2025-01-05 23:35:00|43.23|43.02|43.25|43.04|43.25|43.04|43.2|42.99|24
1736120400000|2025-01-05 23:40:00|43.26|43.05|43.14|42.93|43.26|43.05|43.12|42.91|51
1736120700000|2025-01-05 23:45:00|43.13|42.92|43.22|43.01|43.22|43.01|43.04|42.83|94
1736121000000|2025-01-05 23:50:00|43.21|43|43.23|43.02|43.24|43.03|43.2|42.99|56
1736121300000|2025-01-05 23:55:00|43.22|43.01|43.24|43.03|43.25|43.04|43.2|42.99|79
1736121600000|2025-01-06 00:00:00|43.23|43.02|43.09|42.88|43.27|43.06|43.09|42.88|104
1736121900000|2025-01-06 00:05:00|43.1|42.89|43.03|42.82|43.1|42.89|42.94|42.73|106
1736122200000|2025-01-06 00:10:00|43.02|42.81|42.83|42.62|43.1|42.89|42.83|42.62|111
1736122500000|2025-01-06 00:15:00|42.84|42.63|42.94|42.73|42.95|42.74|42.77|42.56|126
1736122800000|2025-01-06 00:20:00|42.95|42.74|43.2|42.99|43.21|43|42.93|42.72|84
1736123100000|2025-01-06 00:25:00|43.19|42.98|43|42.79|43.24|43.03|43|42.79|73
1736123400000|2025-01-06 00:30:00|42.99|42.78|42.82|42.61|43.02|42.81|42.81|42.6|100
1736123700000|2025-01-06 00:35:00|42.81|42.6|42.7|42.49|42.81|42.6|42.66|42.45|119
1736124000000|2025-01-06 00:40:00|42.69|42.48|42.61|42.4|42.69|42.48|42.5|42.29|122
1736124300000|2025-01-06 00:45:00|42.6|42.39|42.55|42.34|42.64|42.43|42.55|42.34|86
1736124600000|2025-01-06 00:50:00|42.54|42.33|42.41|42.2|42.54|42.33|42.39|42.18|97
1736124900000|2025-01-06 00:55:00|42.42|42.21|42.35|42.14|42.46|42.25|42.34|42.13|79
1736125200000|2025-01-06 01:00:00|42.36|42.15|42.41|42.2|42.48|42.27|42.34|42.13|143
1736125500000|2025-01-06 01:05:00|42.42|42.21|42.32|42.11|42.48|42.27|42.28|42.07|140
1736125800000|2025-01-06 01:10:00|42.31|42.1|42.31|42.1|42.36|42.15|42.23|42.02|130
1736126100000|2025-01-06 01:15:00|42.3|42.09|42.23|42.02|42.34|42.13|42.2|41.99|117
1736126400000|2025-01-06 01:20:00|42.22|42.01|42.35|42.14|42.35|42.14|42.16|41.95|109
1736126700000|2025-01-06 01:25:00|42.34|42.13|42.34|42.13|42.36|42.15|42.28|42.07|86
1736127000000|2025-01-06 01:30:00|42.35|42.14|42.46|42.25|42.52|42.31|42.34|42.13|96
1736127300000|2025-01-06 01:35:00|42.45|42.24|42.47|42.26|42.52|42.31|42.44|42.23|97
1736127600000|2025-01-06 01:40:00|42.48|42.27|42.53|42.32|42.58|42.37|42.47|42.26|98
1736127900000|2025-01-06 01:45:00|42.54|42.33|42.61|42.4|42.61|42.4|42.49|42.28|79
1736128200000|2025-01-06 01:50:00|42.6|42.39|43.22|43.01|43.22|43.01|42.6|42.39|135
1736128500000|2025-01-06 01:55:00|43.23|43.02|43.15|42.94|43.24|43.03|43.1|42.89|156
1736128800000|2025-01-06 02:00:00|43.16|42.95|43.36|43.15|43.41|43.2|43.14|42.93|184
1736129100000|2025-01-06 02:05:00|43.37|43.16|43.54|43.33|43.58|43.37|43.32|43.11|183
1736129400000|2025-01-06 02:10:00|43.55|43.34|43.59|43.38|43.72|43.51|43.5|43.29|172
1736129700000|2025-01-06 02:15:00|43.58|43.37|43.72|43.51|43.72|43.51|43.37|43.16|205
1736130000000|2025-01-06 02:20:00|43.71|43.5|43.44|43.23|43.75|43.54|43.43|43.22|191
1736130300000|2025-01-06 02:25:00|43.43|43.22|43.3|43.09|43.49|43.28|43.29|43.08|104
1736130600000|2025-01-06 02:30:00|43.31|43.1|43.5|43.29|43.51|43.3|43.21|43|189
1736130900000|2025-01-06 02:35:00|43.51|43.3|43.37|43.16|43.61|43.4|43.32|43.11|173
1736131200000|2025-01-06 02:40:00|43.38|43.17|43.13|42.92|43.42|43.21|43.09|42.88|107
1736131500000|2025-01-06 02:45:00|43.11|42.9|43.17|42.96|43.23|43.02|43.1|42.89|132
1736131800000|2025-01-06 02:50:00|43.16|42.95|43.05|42.84|43.17|42.96|43.03|42.82|87
1736132100000|2025-01-06 02:55:00|43.06|42.85|42.99|42.78|43.07|42.86|42.96|42.75|92
1736132400000|2025-01-06 03:00:00|42.98|42.77|43|42.79|43.06|42.85|42.96|42.75|116
1736132700000|2025-01-06 03:05:00|43.01|42.8|43.05|42.84|43.14|42.93|43.01|42.8|71
1736133000000|2025-01-06 03:10:00|43.04|42.83|43.04|42.83|43.05|42.84|42.95|42.74|76
1736133300000|2025-01-06 03:15:00|43.05|42.84|43.07|42.86|43.13|42.92|43.04|42.83|119
1736133600000|2025-01-06 03:20:00|43.08|42.87|43.09|42.88|43.11|42.9|42.97|42.76|124
1736133900000|2025-01-06 03:25:00|43.08|42.87|43.18|42.97|43.2|42.99|43.06|42.85|117
1736134200000|2025-01-06 03:30:00|43.19|42.98|43.22|43.01|43.33|43.12|43.19|42.98|119
1736134500000|2025-01-06 03:35:00|43.23|43.02|43.32|43.11|43.33|43.12|43.2|42.99|99
1736134800000|2025-01-06 03:40:00|43.31|43.1|43.32|43.11|43.34|43.13|43.28|43.07|43
1736135100000|2025-01-06 03:45:00|43.33|43.12|43.39|43.18|43.4|43.19|43.29|43.08|61
1736135400000|2025-01-06 03:50:00|43.4|43.19|43.63|43.42|43.68|43.47|43.38|43.17|119
1736135700000|2025-01-06 03:55:00|43.64|43.43|43.79|43.58|43.79|43.58|43.64|43.43|70
1736136000000|2025-01-06 04:00:00|43.8|43.59|43.8|43.59|43.99|43.78|43.64|43.43|204
1736136300000|2025-01-06 04:05:00|43.79|43.58|43.82|43.61|43.85|43.64|43.74|43.53|133
1736136600000|2025-01-06 04:10:00|43.81|43.6|43.98|43.77|44|43.79|43.81|43.6|122
1736136900000|2025-01-06 04:15:00|43.97|43.76|43.92|43.71|43.97|43.76|43.8|43.59|109
1736137200000|2025-01-06 04:20:00|43.93|43.72|43.86|43.65|43.93|43.72|43.84|43.63|98
1736137500000|2025-01-06 04:25:00|43.87|43.66|43.85|43.64|43.93|43.72|43.84|43.63|70
1736137800000|2025-01-06 04:30:00|43.84|43.63|43.95|43.74|43.96|43.75|43.81|43.6|108
1736138100000|2025-01-06 04:35:00|43.96|43.75|43.87|43.66|44|43.79|43.87|43.66|107
1736138400000|2025-01-06 04:40:00|43.88|43.67|43.89|43.68|43.97|43.76|43.86|43.65|89
1736138700000|2025-01-06 04:45:00|43.88|43.67|43.96|43.75|43.96|43.75|43.82|43.61|106
1736139000000|2025-01-06 04:50:00|43.97|43.76|44.01|43.8|44.1|43.89|43.94|43.73|112
1736139300000|2025-01-06 04:55:00|44.02|43.81|43.88|43.67|44.03|43.82|43.87|43.66|76
1736139600000|2025-01-06 05:00:00|43.89|43.68|43.86|43.65|43.94|43.73|43.82|43.61|86
1736139900000|2025-01-06 05:05:00|43.87|43.66|43.86|43.65|43.93|43.72|43.85|43.64|85
1736140200000|2025-01-06 05:10:00|43.85|43.64|43.92|43.71|43.93|43.72|43.82|43.61|62
1736140500000|2025-01-06 05:15:00|43.93|43.72|43.88|43.67|44.07|43.86|43.85|43.64|91
1736140800000|2025-01-06 05:20:00|43.89|43.68|44.01|43.8|44.03|43.82|43.87|43.66|97
1736141100000|2025-01-06 05:25:00|44|43.79|44.07|43.86|44.07|43.86|43.96|43.75|116
1736141400000|2025-01-06 05:30:00|44.06|43.85|44.02|43.81|44.1|43.89|43.96|43.75|150
1736141700000|2025-01-06 05:35:00|44.01|43.8|43.94|43.73|44.07|43.86|43.93|43.72|151
1736142000000|2025-01-06 05:40:00|43.95|43.74|43.89|43.68|43.97|43.76|43.84|43.63|80
1736142300000|2025-01-06 05:45:00|43.9|43.69|43.97|43.76|44.06|43.85|43.87|43.66|125
1736142600000|2025-01-06 05:50:00|43.96|43.75|43.89|43.68|43.97|43.76|43.85|43.64|73
1736142900000|2025-01-06 05:55:00|43.88|43.67|43.85|43.64|43.89|43.68|43.82|43.61|66
1736143200000|2025-01-06 06:00:00|43.84|43.63|43.98|43.77|44.02|43.81|43.81|43.6|73
1736143500000|2025-01-06 06:05:00|43.97|43.76|43.86|43.65|43.98|43.77|43.82|43.61|107
1736143800000|2025-01-06 06:10:00|43.87|43.66|43.84|43.63|43.88|43.67|43.79|43.58|79
1736144100000|2025-01-06 06:15:00|43.85|43.64|43.84|43.63|43.88|43.67|43.81|43.6|98
1736144400000|2025-01-06 06:20:00|43.85|43.64|43.7|43.49|43.93|43.72|43.7|43.49|143
1736144700000|2025-01-06 06:25:00|43.72|43.51|43.7|43.49|43.82|43.61|43.66|43.45|101
1736145000000|2025-01-06 06:30:00|43.71|43.5|43.86|43.65|43.87|43.66|43.7|43.49|104
1736145300000|2025-01-06 06:35:00|43.85|43.64|43.85|43.64|43.93|43.72|43.84|43.63|88
1736145600000|2025-01-06 06:40:00|43.86|43.65|43.84|43.63|43.93|43.72|43.83|43.62|104
1736145900000|2025-01-06 06:45:00|43.83|43.62|43.75|43.54|43.84|43.63|43.73|43.52|81
1736146200000|2025-01-06 06:50:00|43.74|43.53|43.72|43.51|43.77|43.56|43.7|43.49|53
1736146500000|2025-01-06 06:55:00|43.71|43.5|43.69|43.48|43.73|43.52|43.65|43.44|99
1736146800000|2025-01-06 07:00:00|43.7|43.49|43.68|43.47|43.89|43.68|43.65|43.44|142
1736147100000|2025-01-06 07:05:00|43.67|43.46|43.66|43.45|43.75|43.54|43.59|43.38|97
1736147400000|2025-01-06 07:10:00|43.65|43.44|43.64|43.43|43.67|43.46|43.61|43.4|74
1736147700000|2025-01-06 07:15:00|43.63|43.42|43.46|43.25|43.63|43.42|43.44|43.23|116
1736148000000|2025-01-06 07:20:00|43.45|43.24|43.45|43.24|43.47|43.26|43.39|43.18|104
1736148300000|2025-01-06 07:25:00|43.44|43.23|43.4|43.19|43.47|43.26|43.39|43.18|49
1736148600000|2025-01-06 07:30:00|43.41|43.2|43.41|43.2|43.5|43.29|43.39|43.18|70
1736148900000|2025-01-06 07:35:00|43.4|43.19|43.45|43.24|43.46|43.25|43.38|43.17|34
1736149200000|2025-01-06 07:40:00|43.44|43.23|43.38|43.17|43.44|43.23|43.32|43.11|63
1736149500000|2025-01-06 07:45:00|43.39|43.18|43.49|43.28|43.56|43.35|43.33|43.12|79
1736149800000|2025-01-06 07:50:00|43.48|43.27|43.38|43.17|43.5|43.29|43.38|43.17|68
1736150100000|2025-01-06 07:55:00|43.37|43.16|43.33|43.12|43.38|43.17|43.31|43.1|46
1736150400000|2025-01-06 08:00:00|43.32|43.11|43.64|43.43|43.64|43.43|43.32|43.11|98
1736150700000|2025-01-06 08:05:00|43.65|43.44|43.95|43.74|43.95|43.74|43.65|43.44|117
1736151000000|2025-01-06 08:10:00|43.96|43.75|44.02|43.81|44.05|43.84|43.9|43.69|148
1736151300000|2025-01-06 08:15:00|44.01|43.8|43.94|43.73|44.1|43.89|43.91|43.7|115
1736151600000|2025-01-06 08:20:00|43.93|43.72|43.89|43.68|43.95|43.74|43.87|43.66|78
1736151900000|2025-01-06 08:25:00|43.9|43.69|43.88|43.67|43.98|43.77|43.86|43.65|134
1736152200000|2025-01-06 08:30:00|43.89|43.68|43.81|43.6|43.89|43.68|43.75|43.54|116
1736152500000|2025-01-06 08:35:00|43.8|43.59|43.71|43.5|43.85|43.64|43.66|43.45|128
1736152800000|2025-01-06 08:40:00|43.7|43.49|43.6|43.39|43.78|43.57|43.59|43.38|188
1736153100000|2025-01-06 08:45:00|43.61|43.4|43.61|43.4|43.7|43.49|43.58|43.37|115
1736153400000|2025-01-06 08:50:00|43.62|43.41|43.85|43.64|43.89|43.68|43.62|43.41|90
1736153700000|2025-01-06 08:55:00|43.86|43.65|43.76|43.55|43.92|43.71|43.76|43.55|87
1736154000000|2025-01-06 09:00:00|43.77|43.56|44.11|43.9|44.14|43.93|43.77|43.56|170
1736154300000|2025-01-06 09:05:00|44.09|43.88|44.08|43.87|44.1|43.89|43.92|43.71|141
1736154600000|2025-01-06 09:10:00|44.09|43.88|44.38|44.17|44.44|44.23|44.09|43.88|153
1736154900000|2025-01-06 09:15:00|44.37|44.16|44.14|43.93|44.37|44.16|44.1|43.89|112
1736155200000|2025-01-06 09:20:00|44.13|43.92|44.14|43.93|44.18|43.97|44.11|43.9|51
1736155500000|2025-01-06 09:25:00|44.13|43.92|43.93|43.72|44.14|43.93|43.93|43.72|81
1736155800000|2025-01-06 09:30:00|43.91|43.7|43.89|43.68|43.98|43.77|43.82|43.61|88
1736156100000|2025-01-06 09:35:00|43.9|43.69|43.81|43.6|43.91|43.7|43.79|43.58|124
1736156400000|2025-01-06 09:40:00|43.82|43.61|43.79|43.58|43.88|43.67|43.74|43.53|86
1736156700000|2025-01-06 09:45:00|43.78|43.57|43.87|43.66|43.89|43.68|43.75|43.54|94
1736157000000|2025-01-06 09:50:00|43.89|43.68|43.89|43.68|43.92|43.71|43.84|43.63|72
1736157300000|2025-01-06 09:55:00|43.9|43.69|43.93|43.72|43.95|43.74|43.87|43.66|47
1736157600000|2025-01-06 10:00:00|43.92|43.71|43.84|43.63|44.13|43.92|43.81|43.6|129
1736157900000|2025-01-06 10:05:00|43.85|43.64|43.76|43.55|43.85|43.64|43.75|43.54|151
1736158200000|2025-01-06 10:10:00|43.75|43.54|43.82|43.61|43.87|43.66|43.74|43.53|99
1736158500000|2025-01-06 10:15:00|43.83|43.62|43.76|43.55|43.84|43.63|43.75|43.54|72
1736158800000|2025-01-06 10:20:00|43.77|43.56|43.8|43.59|43.86|43.65|43.72|43.51|86
1736159100000|2025-01-06 10:25:00|43.79|43.58|43.89|43.68|43.9|43.69|43.74|43.53|121
1736159400000|2025-01-06 10:30:00|43.9|43.69|43.85|43.64|43.92|43.71|43.79|43.58|142
1736159700000|2025-01-06 10:35:00|43.86|43.65|44.04|43.83|44.04|43.83|43.82|43.61|109
1736160000000|2025-01-06 10:40:00|44.05|43.84|43.96|43.75|44.09|43.88|43.96|43.75|92
1736160300000|2025-01-06 10:45:00|43.97|43.76|44.2|43.99|44.2|43.99|43.97|43.76|116
1736160600000|2025-01-06 10:50:00|44.19|43.98|44.19|43.98|44.21|44|44.04|43.83|129
1736160900000|2025-01-06 10:55:00|44.18|43.97|44.16|43.95|44.19|43.98|44.09|43.88|93
1736161200000|2025-01-06 11:00:00|44.15|43.94|44.21|44|44.32|44.11|44.12|43.91|180
1736161500000|2025-01-06 11:05:00|44.2|43.99|44.28|44.07|44.33|44.12|44.19|43.98|166
1736161800000|2025-01-06 11:10:00|44.29|44.08|44.35|44.14|44.36|44.15|44.21|44|187
1736162100000|2025-01-06 11:15:00|44.36|44.15|44.43|44.22|44.45|44.24|44.35|44.14|125
1736162400000|2025-01-06 11:20:00|44.44|44.23|44.49|44.28|44.5|44.29|44.37|44.16|187
1736162700000|2025-01-06 11:25:00|44.5|44.29|44.49|44.28|44.56|44.35|44.45|44.24|142
1736163000000|2025-01-06 11:30:00|44.48|44.27|44.55|44.34|44.56|44.35|44.45|44.24|133
1736163300000|2025-01-06 11:35:00|44.56|44.35|44.56|44.35|44.71|44.5|44.55|44.34|209
1736163600000|2025-01-06 11:40:00|44.55|44.34|44.52|44.31|44.57|44.36|44.45|44.24|147
1736163900000|2025-01-06 11:45:00|44.51|44.3|44.42|44.21|44.51|44.3|44.38|44.17|142
1736164200000|2025-01-06 11:50:00|44.43|44.22|44.56|44.35|44.58|44.37|44.41|44.2|135
1736164500000|2025-01-06 11:55:00|44.55|44.34|44.4|44.19|44.56|44.35|44.32|44.11|137
1736164800000|2025-01-06 12:00:00|44.39|44.18|44.32|44.11|44.51|44.3|44.31|44.1|159
1736165100000|2025-01-06 12:05:00|44.31|44.1|44.24|44.03|44.35|44.14|44.23|44.02|137
1736165400000|2025-01-06 12:10:00|44.23|44.02|44.38|44.17|44.45|44.24|44.23|44.02|86
1736165700000|2025-01-06 12:15:00|44.37|44.16|44.3|44.09|44.41|44.2|44.29|44.08|112
1736166000000|2025-01-06 12:20:00|44.29|44.08|44.5|44.29|44.54|44.33|44.29|44.08|166
1736166300000|2025-01-06 12:25:00|44.51|44.3|44.44|44.23|44.51|44.3|44.43|44.22|118
1736166600000|2025-01-06 12:30:00|44.45|44.24|44.45|44.24|44.49|44.28|44.42|44.21|135
1736166900000|2025-01-06 12:35:00|44.46|44.25|44.5|44.29|44.52|44.31|44.45|44.24|81
1736167200000|2025-01-06 12:40:00|44.48|44.27|44.56|44.35|44.57|44.36|44.44|44.23|100
1736167500000|2025-01-06 12:45:00|44.57|44.36|44.35|44.14|44.57|44.36|44.34|44.13|106
1736167800000|2025-01-06 12:50:00|44.34|44.13|44.29|44.08|44.39|44.18|44.27|44.06|132
1736168100000|2025-01-06 12:55:00|44.3|44.09|44.3|44.09|44.31|44.1|44.25|44.04|87
1736168400000|2025-01-06 13:00:00|44.31|44.1|44.35|44.14|44.46|44.25|44.27|44.06|118
1736168700000|2025-01-06 13:05:00|44.34|44.13|44.12|43.91|44.36|44.15|44.11|43.9|119
1736169000000|2025-01-06 13:10:00|44.11|43.9|43.9|43.69|44.15|43.94|43.87|43.66|165
1736169300000|2025-01-06 13:15:00|43.91|43.7|43.88|43.67|43.95|43.74|43.81|43.6|188
1736169600000|2025-01-06 13:20:00|43.89|43.68|44.01|43.8|44.02|43.81|43.86|43.65|154
1736169900000|2025-01-06 13:25:00|44.02|43.81|44.06|43.85|44.18|43.97|44.01|43.8|139
1736170200000|2025-01-06 13:30:00|44.07|43.86|43.99|43.78|44.12|43.91|43.96|43.75|148
1736170500000|2025-01-06 13:35:00|43.98|43.77|44.01|43.8|44.07|43.86|43.96|43.75|94
1736170800000|2025-01-06 13:40:00|44|43.79|44.01|43.8|44.09|43.88|43.98|43.77|114
1736171100000|2025-01-06 13:45:00|44.02|43.81|44.1|43.89|44.12|43.91|43.98|43.77|96
1736171400000|2025-01-06 13:50:00|44.09|43.88|44.14|43.93|44.18|43.97|44.04|43.83|110
1736171700000|2025-01-06 13:55:00|44.15|43.94|44.13|43.92|44.21|44|44.12|43.91|81
1736172000000|2025-01-06 14:00:00|44.12|43.91|44.08|43.87|44.12|43.91|44.04|43.83|132
1736172300000|2025-01-06 14:05:00|44.07|43.86|44.03|43.82|44.12|43.91|43.97|43.76|136
1736172600000|2025-01-06 14:10:00|44.02|43.81|43.92|43.71|44.02|43.81|43.9|43.69|118
1736172900000|2025-01-06 14:15:00|43.91|43.7|43.57|43.36|43.93|43.72|43.56|43.35|231
1736173200000|2025-01-06 14:20:00|43.56|43.35|43.64|43.43|43.76|43.55|43.54|43.33|136
1736173500000|2025-01-06 14:25:00|43.65|43.44|43.79|43.58|43.83|43.62|43.65|43.44|106
1736173800000|2025-01-06 14:30:00|43.78|43.57|43.78|43.57|43.83|43.62|43.71|43.5|222
1736174100000|2025-01-06 14:35:00|43.79|43.58|43.6|43.39|43.79|43.58|43.53|43.32|186
1736174400000|2025-01-06 14:40:00|43.61|43.4|43.77|43.56|43.88|43.67|43.58|43.37|217
1736174700000|2025-01-06 14:45:00|43.78|43.57|44.27|44.06|44.37|44.16|43.78|43.57|296
1736175000000|2025-01-06 14:50:00|44.28|44.07|44.48|44.27|44.56|44.35|44.14|43.93|320
1736175300000|2025-01-06 14:55:00|44.47|44.26|44.45|44.24|44.67|44.46|44.39|44.18|228
1736175600000|2025-01-06 15:00:00|44.46|44.25|44.55|44.34|44.64|44.43|44.26|44.05|330
1736175900000|2025-01-06 15:05:00|44.56|44.35|44.76|44.55|44.77|44.56|44.46|44.25|236
1736176200000|2025-01-06 15:10:00|44.75|44.54|44.84|44.63|44.9|44.69|44.66|44.45|239
1736176500000|2025-01-06 15:15:00|44.85|44.64|44.79|44.58|44.92|44.71|44.7|44.49|243
1736176800000|2025-01-06 15:20:00|44.8|44.59|44.75|44.54|44.85|44.64|44.71|44.5|147
1736177100000|2025-01-06 15:25:00|44.76|44.55|44.98|44.77|44.98|44.77|44.75|44.54|159
1736177400000|2025-01-06 15:30:00|44.99|44.78|44.73|44.52|45|44.79|44.71|44.5|154
1736177700000|2025-01-06 15:35:00|44.74|44.53|44.64|44.43|44.8|44.59|44.63|44.42|176
1736178000000|2025-01-06 15:40:00|44.65|44.44|44.7|44.49|44.73|44.52|44.62|44.41|92
1736178300000|2025-01-06 15:45:00|44.71|44.5|44.56|44.35|44.77|44.56|44.54|44.33|179
1736178600000|2025-01-06 15:50:00|44.55|44.34|44.88|44.67|44.88|44.67|44.55|44.34|198
1736178900000|2025-01-06 15:55:00|44.87|44.66|44.86|44.65|44.9|44.69|44.77|44.56|139
1736179200000|2025-01-06 16:00:00|44.87|44.66|44.97|44.76|45.09|44.88|44.85|44.64|177
1736179500000|2025-01-06 16:05:00|44.96|44.75|45.1|44.89|45.1|44.89|44.85|44.64|150
1736179800000|2025-01-06 16:10:00|45.11|44.9|45.11|44.9|45.17|44.96|45.06|44.85|161
1736180100000|2025-01-06 16:15:00|45.12|44.91|44.98|44.77|45.12|44.91|44.96|44.75|144
1736180400000|2025-01-06 16:20:00|44.99|44.78|45.02|44.81|45.03|44.82|44.93|44.72|110
1736180700000|2025-01-06 16:25:00|45.01|44.8|45.03|44.82|45.04|44.83|44.9|44.69|97
1736181000000|2025-01-06 16:30:00|45.05|44.84|45.1|44.89|45.1|44.89|45.03|44.82|107
1736181300000|2025-01-06 16:35:00|45.09|44.88|44.88|44.67|45.1|44.89|44.81|44.6|168
1736181600000|2025-01-06 16:40:00|44.87|44.66|44.79|44.58|44.89|44.68|44.78|44.57|102
1736181900000|2025-01-06 16:45:00|44.8|44.59|44.65|44.44|44.8|44.59|44.55|44.34|165
1736182200000|2025-01-06 16:50:00|44.66|44.45|44.89|44.68|44.92|44.71|44.66|44.45|183
1736182500000|2025-01-06 16:55:00|44.9|44.69|44.81|44.6|44.93|44.72|44.78|44.57|134
1736182800000|2025-01-06 17:00:00|44.82|44.61|44.32|44.11|44.82|44.61|44.32|44.11|180
1736183100000|2025-01-06 17:05:00|44.33|44.12|44.27|44.06|44.37|44.16|44.22|44.01|156
1736183400000|2025-01-06 17:10:00|44.26|44.05|44.22|44.01|44.28|44.07|44.2|43.99|83
1736183700000|2025-01-06 17:15:00|44.23|44.02|44.19|43.98|44.27|44.06|44.14|43.93|110
1736184000000|2025-01-06 17:20:00|44.2|43.99|44.34|44.13|44.39|44.18|44.19|43.98|132
1736184300000|2025-01-06 17:25:00|44.35|44.14|44.21|44|44.37|44.16|44.17|43.96|146
1736184600000|2025-01-06 17:30:00|44.2|43.99|44.33|44.12|44.34|44.13|44.18|43.97|105
1736184900000|2025-01-06 17:35:00|44.32|44.11|43.99|43.78|44.33|44.12|43.98|43.77|122
1736185200000|2025-01-06 17:40:00|43.98|43.77|43.99|43.78|44|43.79|43.77|43.56|173
1736185500000|2025-01-06 17:45:00|43.98|43.77|44.01|43.8|44.18|43.97|43.87|43.66|198
1736185800000|2025-01-06 17:50:00|44.02|43.81|44.14|43.93|44.18|43.97|43.9|43.69|146
1736186100000|2025-01-06 17:55:00|44.15|43.94|44.21|44|44.21|44|44.12|43.91|89
1736186400000|2025-01-06 18:00:00|44.2|43.99|44.14|43.93|44.22|44.01|44.01|43.8|171
1736186700000|2025-01-06 18:05:00|44.13|43.92|44.27|44.06|44.27|44.06|44.1|43.89|106
1736187000000|2025-01-06 18:10:00|44.26|44.05|44.33|44.12|44.34|44.13|44.26|44.05|57
1736187300000|2025-01-06 18:15:00|44.35|44.14|44.41|44.2|44.41|44.2|44.32|44.11|52
1736187600000|2025-01-06 18:20:00|44.42|44.21|44.41|44.2|44.53|44.32|44.41|44.2|84
1736187900000|2025-01-06 18:25:00|44.4|44.19|44.47|44.26|44.5|44.29|44.39|44.18|83
1736188200000|2025-01-06 18:30:00|44.48|44.27|44.59|44.38|44.59|44.38|44.46|44.25|58
1736188500000|2025-01-06 18:35:00|44.58|44.37|44.61|44.4|44.63|44.42|44.52|44.31|52
1736188800000|2025-01-06 18:40:00|44.6|44.39|44.67|44.46|44.69|44.48|44.55|44.34|101
1736189100000|2025-01-06 18:45:00|44.68|44.47|44.39|44.18|44.69|44.48|44.39|44.18|129
1736189400000|2025-01-06 18:50:00|44.38|44.17|44.33|44.12|44.43|44.22|44.31|44.1|78
1736189700000|2025-01-06 18:55:00|44.34|44.13|44.4|44.19|44.44|44.23|44.32|44.11|84
1736190000000|2025-01-06 19:00:00|44.41|44.2|44.37|44.16|44.44|44.23|44.27|44.06|114
1736190300000|2025-01-06 19:05:00|44.36|44.15|44.49|44.28|44.5|44.29|44.35|44.14|86
1736190600000|2025-01-06 19:10:00|44.48|44.27|44.47|44.26|44.49|44.28|44.4|44.19|73
1736190900000|2025-01-06 19:15:00|44.48|44.27|44.53|44.32|44.55|44.34|44.47|44.26|66
1736191200000|2025-01-06 19:20:00|44.54|44.33|44.52|44.31|44.55|44.34|44.48|44.27|47
1736191500000|2025-01-06 19:25:00|44.53|44.32|44.58|44.37|44.6|44.39|44.48|44.27|53
1736191800000|2025-01-06 19:30:00|44.57|44.36|44.54|44.33|44.61|44.4|44.47|44.26|73
1736192100000|2025-01-06 19:35:00|44.53|44.32|44.6|44.39|44.6|44.39|44.52|44.31|63
1736192400000|2025-01-06 19:40:00|44.59|44.38|44.59|44.38|44.62|44.41|44.54|44.33|56
1736192700000|2025-01-06 19:45:00|44.6|44.39|44.48|44.27|44.6|44.39|44.48|44.27|40
1736193000000|2025-01-06 19:50:00|44.46|44.25|44.47|44.26|44.47|44.26|44.37|44.16|85
1736193300000|2025-01-06 19:55:00|44.48|44.27|44.46|44.25|44.49|44.28|44.46|44.25|63
1736193600000|2025-01-06 20:00:00|44.47|44.26|44.59|44.38|44.59|44.38|44.47|44.26|96
1736193900000|2025-01-06 20:05:00|44.58|44.37|44.55|44.34|44.59|44.38|44.55|44.34|40
1736194200000|2025-01-06 20:10:00|44.54|44.33|44.58|44.37|44.59|44.38|44.51|44.3|47
1736194500000|2025-01-06 20:15:00|44.57|44.36|44.44|44.23|44.57|44.36|44.43|44.22|76
1736194800000|2025-01-06 20:20:00|44.45|44.24|44.42|44.21|44.47|44.26|44.39|44.18|41
1736195100000|2025-01-06 20:25:00|44.41|44.2|44.43|44.22|44.43|44.22|44.39|44.18|21
1736195400000|2025-01-06 20:30:00|44.44|44.23|44.45|44.24|44.49|44.28|44.39|44.18|57
1736195700000|2025-01-06 20:35:00|44.44|44.23|44.42|44.21|44.49|44.28|44.39|44.18|48
1736196000000|2025-01-06 20:40:00|44.41|44.2|44.28|44.07|44.41|44.2|44.27|44.06|34
1736196300000|2025-01-06 20:45:00|44.29|44.08|44.16|43.95|44.31|44.1|44.15|43.94|74
1736196600000|2025-01-06 20:50:00|44.17|43.96|44.32|44.11|44.36|44.15|44.17|43.96|92
1736196900000|2025-01-06 20:55:00|44.31|44.1|44.31|44.1|44.33|44.12|44.21|44|73
1736197200000|2025-01-06 21:00:00|44.32|44.11|44.24|44.03|44.36|44.15|44.24|44.03|51
1736197500000|2025-01-06 21:05:00|44.25|44.04|44.19|43.98|44.31|44.1|44.19|43.98|99
1736197800000|2025-01-06 21:10:00|44.18|43.97|44.16|43.95|44.25|44.04|44.16|43.95|65
1736198100000|2025-01-06 21:15:00|44.15|43.94|44.21|44|44.28|44.07|44.15|43.94|75
1736198400000|2025-01-06 21:20:00|44.22|44.01|43.95|43.74|44.25|44.04|43.94|43.73|134
1736198700000|2025-01-06 21:25:00|43.96|43.75|43.99|43.78|44.02|43.81|43.95|43.74|50
1736199000000|2025-01-06 21:30:00|44|43.79|44.18|43.97|44.2|43.99|44|43.79|50
1736199300000|2025-01-06 21:35:00|44.17|43.96|44.13|43.92|44.19|43.98|44.04|43.83|89
1736199600000|2025-01-06 21:40:00|44.12|43.91|44.12|43.91|44.13|43.92|44.07|43.86|39
1736199900000|2025-01-06 21:45:00|44.13|43.92|44.25|44.04|44.26|44.05|44.09|43.88|70
1736200200000|2025-01-06 21:50:00|44.26|44.05|44.16|43.95|44.26|44.05|44.14|43.93|53
1736200500000|2025-01-06 21:55:00|44.15|43.94|44.11|43.9|44.15|43.94|44.05|43.84|61
1736200800000|2025-01-06 22:00:00|44.1|43.89|44.16|43.95|44.21|44|44.1|43.89|92
1736201100000|2025-01-06 22:05:00|44.13|43.92|44.22|44.01|44.26|44.05|44.12|43.91|107
1736201400000|2025-01-06 22:10:00|44.21|44|44.07|43.86|44.23|44.02|44.07|43.86|57
1736201700000|2025-01-06 22:15:00|44.08|43.87|44.18|43.97|44.19|43.98|44.07|43.86|81
1736202000000|2025-01-06 22:20:00|44.17|43.96|44.22|44.01|44.24|44.03|44.15|43.94|46
1736202300000|2025-01-06 22:25:00|44.21|44|44.16|43.95|44.21|44|44.11|43.9|28
1736202600000|2025-01-06 22:30:00|44.17|43.96|44.25|44.04|44.28|44.07|44.17|43.96|61
1736202900000|2025-01-06 22:35:00|44.26|44.05|44.22|44.01|44.29|44.08|44.21|44|28
1736203200000|2025-01-06 22:40:00|44.21|44|44.09|43.88|44.21|44|44.08|43.87|58
1736203500000|2025-01-06 22:45:00|44.1|43.89|44.15|43.94|44.15|43.94|44.09|43.88|14
1736203800000|2025-01-06 22:50:00|44.16|43.95|44.13|43.92|44.17|43.96|44.12|43.91|20
1736204100000|2025-01-06 22:55:00|44.14|43.93|44.13|43.92|44.23|44.02|44.12|43.91|44
1736204400000|2025-01-06 23:00:00|44.12|43.91|43.96|43.75|44.14|43.93|43.9|43.69|115
1736204700000|2025-01-06 23:05:00|43.95|43.74|43.9|43.69|43.95|43.74|43.86|43.65|83
1736205000000|2025-01-06 23:10:00|43.89|43.68|43.89|43.68|43.91|43.7|43.84|43.63|69
1736205300000|2025-01-06 23:15:00|43.9|43.69|43.88|43.67|43.97|43.76|43.85|43.64|68
1736205600000|2025-01-06 23:20:00|43.86|43.65|43.93|43.72|43.94|43.73|43.85|43.64|77
1736205900000|2025-01-06 23:25:00|43.94|43.73|44.01|43.8|44.02|43.81|43.94|43.73|40
1736206200000|2025-01-06 23:30:00|44.02|43.81|43.88|43.67|44.04|43.83|43.88|43.67|93
1736206500000|2025-01-06 23:35:00|43.89|43.68|44.03|43.82|44.03|43.82|43.88|43.67|72
1736206800000|2025-01-06 23:40:00|44.02|43.81|43.98|43.77|44.05|43.84|43.98|43.77|67
1736207100000|2025-01-06 23:45:00|43.99|43.78|44.12|43.91|44.16|43.95|43.99|43.78|99
1736207400000|2025-01-06 23:50:00|44.14|43.93|44.19|43.98|44.19|43.98|44.11|43.9|66
1736207700000|2025-01-06 23:55:00|44.2|43.99|44.2|43.99|44.23|44.02|44.19|43.98|58
1736208000000|2025-01-07 00:00:00|44.19|43.98|44.26|44.05|44.3|44.09|44.12|43.91|162
1736208300000|2025-01-07 00:05:00|44.25|44.04|44.24|44.03|44.29|44.08|44.17|43.96|98
1736208600000|2025-01-07 00:10:00|44.23|44.02|44.38|44.17|44.42|44.21|44.21|44|75
1736208900000|2025-01-07 00:15:00|44.39|44.18|44.55|44.34|44.65|44.44|44.38|44.17|126
1736209200000|2025-01-07 00:20:00|44.56|44.35|44.62|44.41|44.65|44.44|44.55|44.34|109
1736209500000|2025-01-07 00:25:00|44.61|44.4|44.63|44.42|44.69|44.48|44.61|44.4|103
1736209800000|2025-01-07 00:30:00|44.62|44.41|44.51|44.3|44.64|44.43|44.43|44.22|184
1736210100000|2025-01-07 00:35:00|44.52|44.31|44.43|44.22|44.63|44.42|44.41|44.2|158
1736210400000|2025-01-07 00:40:00|44.42|44.21|44.38|44.17|44.43|44.22|44.33|44.12|185
1736210700000|2025-01-07 00:45:00|44.37|44.16|44.45|44.24|44.46|44.25|44.31|44.1|145
1736211000000|2025-01-07 00:50:00|44.44|44.23|44.44|44.23|44.47|44.26|44.41|44.2|100
1736211300000|2025-01-07 00:55:00|44.43|44.22|44.26|44.05|44.43|44.22|44.24|44.03|87
1736211600000|2025-01-07 01:00:00|44.25|44.04|44.04|43.83|44.29|44.08|44.02|43.81|182
1736211900000|2025-01-07 01:05:00|44.02|43.81|43.96|43.75|44.16|43.95|43.94|43.73|150
1736212200000|2025-01-07 01:10:00|43.97|43.76|43.99|43.78|44.01|43.8|43.95|43.74|90
1736212500000|2025-01-07 01:15:00|43.98|43.77|44.05|43.84|44.07|43.86|43.98|43.77|78
1736212800000|2025-01-07 01:20:00|44.06|43.85|44.1|43.89|44.12|43.91|43.98|43.77|75
1736213100000|2025-01-07 01:25:00|44.09|43.88|44|43.79|44.1|43.89|43.98|43.77|60
1736213400000|2025-01-07 01:30:00|44.01|43.8|44.06|43.85|44.15|43.94|44.01|43.8|77
1736213700000|2025-01-07 01:35:00|44.05|43.84|44.1|43.89|44.13|43.92|44.03|43.82|59
1736214000000|2025-01-07 01:40:00|44.11|43.9|44.15|43.94|44.22|44.01|44.09|43.88|58
1736214300000|2025-01-07 01:45:00|44.14|43.93|44.12|43.91|44.19|43.98|44.07|43.86|62
1736214600000|2025-01-07 01:50:00|44.13|43.92|44.21|44|44.24|44.03|44.13|43.92|84
1736214900000|2025-01-07 01:55:00|44.22|44.01|44.17|43.96|44.23|44.02|44.11|43.9|58
1736215200000|2025-01-07 02:00:00|44.19|43.98|44.07|43.86|44.23|44.02|44.07|43.86|64
1736215500000|2025-01-07 02:05:00|44.06|43.85|44.14|43.93|44.15|43.94|44.02|43.81|92
1736215800000|2025-01-07 02:10:00|44.13|43.92|44.13|43.92|44.19|43.98|44.12|43.91|31
1736216100000|2025-01-07 02:15:00|44.14|43.93|44.05|43.84|44.2|43.99|44.05|43.84|46
1736216400000|2025-01-07 02:20:00|44.04|43.83|43.91|43.7|44.04|43.83|43.9|43.69|67
1736216700000|2025-01-07 02:25:00|43.92|43.71|43.82|43.61|43.93|43.72|43.8|43.59|80
1736217000000|2025-01-07 02:30:00|43.81|43.6|43.82|43.61|43.9|43.69|43.8|43.59|92
1736217300000|2025-01-07 02:35:00|43.83|43.62|43.89|43.68|43.91|43.7|43.83|43.62|78
1736217600000|2025-01-07 02:40:00|43.9|43.69|43.92|43.71|43.95|43.74|43.88|43.67|73
1736217900000|2025-01-07 02:45:00|43.93|43.72|43.77|43.56|43.95|43.74|43.77|43.56|99
1736218200000|2025-01-07 02:50:00|43.76|43.55|43.78|43.57|43.86|43.65|43.75|43.54|95
1736218500000|2025-01-07 02:55:00|43.79|43.58|43.78|43.57|43.81|43.6|43.76|43.55|57
1736218800000|2025-01-07 03:00:00|43.79|43.58|43.84|43.63|43.84|43.63|43.73|43.52|112
1736219100000|2025-01-07 03:05:00|43.85|43.64|43.95|43.74|44.02|43.81|43.83|43.62|93
1736219400000|2025-01-07 03:10:00|43.96|43.75|44|43.79|44.03|43.82|43.92|43.71|75
1736219700000|2025-01-07 03:15:00|44.01|43.8|44.07|43.86|44.08|43.87|43.93|43.72|58
1736220000000|2025-01-07 03:20:00|44.08|43.87|44.09|43.88|44.17|43.96|44.04|43.83|80
1736220300000|2025-01-07 03:25:00|44.08|43.87|44.05|43.84|44.1|43.89|44.01|43.8|53
1736220600000|2025-01-07 03:30:00|44.04|43.83|44.1|43.89|44.13|43.92|44.01|43.8|64
1736220900000|2025-01-07 03:35:00|44.09|43.88|44.03|43.82|44.15|43.94|44.02|43.81|66
1736221200000|2025-01-07 03:40:00|44.04|43.83|44.11|43.9|44.14|43.93|44.02|43.81|77
1736221500000|2025-01-07 03:45:00|44.1|43.89|44.07|43.86|44.13|43.92|44|43.79|143
1736221800000|2025-01-07 03:50:00|44.08|43.87|44.15|43.94|44.16|43.95|44.07|43.86|47
1736222100000|2025-01-07 03:55:00|44.14|43.93|44.01|43.8|44.15|43.94|44.01|43.8|64
1736222400000|2025-01-07 04:00:00|44.03|43.82|44.01|43.8|44.08|43.87|43.93|43.72|91
1736222700000|2025-01-07 04:05:00|44|43.79|44|43.79|44.03|43.82|43.94|43.73|53
1736223000000|2025-01-07 04:10:00|44.01|43.8|44.08|43.87|44.08|43.87|43.98|43.77|74
1736223300000|2025-01-07 04:15:00|44.07|43.86|43.94|43.73|44.08|43.87|43.94|43.73|65
1736223600000|2025-01-07 04:20:00|43.93|43.72|43.91|43.7|43.95|43.74|43.89|43.68|52
1736223900000|2025-01-07 04:25:00|43.9|43.69|43.89|43.68|43.9|43.69|43.85|43.64|50
1736224200000|2025-01-07 04:30:00|43.9|43.69|43.9|43.69|43.96|43.75|43.87|43.66|96
1736224500000|2025-01-07 04:35:00|43.91|43.7|43.95|43.74|43.95|43.74|43.87|43.66|46
1736224800000|2025-01-07 04:40:00|43.94|43.73|43.9|43.69|43.95|43.74|43.83|43.62|56
1736225100000|2025-01-07 04:45:00|43.89|43.68|43.93|43.72|43.93|43.72|43.87|43.66|43
1736225400000|2025-01-07 04:50:00|43.92|43.71|43.91|43.7|43.92|43.71|43.87|43.66|29
1736225700000|2025-01-07 04:55:00|43.9|43.69|43.83|43.62|43.93|43.72|43.83|43.62|41
1736226000000|2025-01-07 05:00:00|43.84|43.63|43.83|43.62|43.86|43.65|43.7|43.49|78
1736226300000|2025-01-07 05:05:00|43.82|43.61|43.86|43.65|43.87|43.66|43.8|43.59|78
1736226600000|2025-01-07 05:10:00|43.87|43.66|43.82|43.61|43.9|43.69|43.8|43.59|59
1736226900000|2025-01-07 05:15:00|43.81|43.6|43.97|43.76|43.97|43.76|43.79|43.58|50
1736227200000|2025-01-07 05:20:00|43.98|43.77|43.84|43.63|43.98|43.77|43.82|43.61|77
1736227500000|2025-01-07 05:25:00|43.88|43.67|43.93|43.72|43.94|43.73|43.83|43.62|73
1736227800000|2025-01-07 05:30:00|43.92|43.71|44.05|43.84|44.05|43.84|43.92|43.71|65
1736228100000|2025-01-07 05:35:00|44.04|43.83|44.06|43.85|44.08|43.87|44|43.79|69
1736228400000|2025-01-07 05:40:00|44.05|43.84|43.95|43.74|44.05|43.84|43.92|43.71|60
1736228700000|2025-01-07 05:45:00|43.94|43.73|43.98|43.77|44.04|43.83|43.92|43.71|77
1736229000000|2025-01-07 05:50:00|43.97|43.76|44.06|43.85|44.06|43.85|43.96|43.75|42
1736229300000|2025-01-07 05:55:00|44.07|43.86|44.11|43.9|44.11|43.9|44.06|43.85|21
1736229600000|2025-01-07 06:00:00|44.12|43.91|44.04|43.83|44.16|43.95|44.04|43.83|45
1736229900000|2025-01-07 06:05:00|44.05|43.84|44.07|43.86|44.09|43.88|44.05|43.84|41
1736230200000|2025-01-07 06:10:00|44.06|43.85|44.01|43.8|44.06|43.85|43.98|43.77|63
1736230500000|2025-01-07 06:15:00|44|43.79|44.01|43.8|44.08|43.87|43.98|43.77|73
1736230800000|2025-01-07 06:20:00|44.02|43.81|44.02|43.81|44.04|43.83|44|43.79|60
1736231100000|2025-01-07 06:25:00|44.03|43.82|44.06|43.85|44.06|43.85|43.99|43.78|40
1736231400000|2025-01-07 06:30:00|44.07|43.86|44.2|43.99|44.23|44.02|44.04|43.83|44
1736231700000|2025-01-07 06:35:00|44.19|43.98|44.13|43.92|44.21|44|44.13|43.92|77
1736232000000|2025-01-07 06:40:00|44.12|43.91|44.07|43.86|44.14|43.93|44.07|43.86|68
1736232300000|2025-01-07 06:45:00|44.06|43.85|44.02|43.81|44.1|43.89|44.02|43.81|48
1736232600000|2025-01-07 06:50:00|44.05|43.84|44.19|43.98|44.2|43.99|44.02|43.81|60
1736232900000|2025-01-07 06:55:00|44.2|43.99|44.19|43.98|44.23|44.02|44.18|43.97|27
1736233200000|2025-01-07 07:00:00|44.22|44.01|44.24|44.03|44.31|44.1|44.17|43.96|102
1736233500000|2025-01-07 07:05:00|44.23|44.02|44.15|43.94|44.23|44.02|44.13|43.92|67
1736233800000|2025-01-07 07:10:00|44.16|43.95|44.12|43.91|44.18|43.97|44.1|43.89|40
1736234100000|2025-01-07 07:15:00|44.11|43.9|44.04|43.83|44.11|43.9|44.01|43.8|55
1736234400000|2025-01-07 07:20:00|44.05|43.84|43.78|43.57|44.06|43.85|43.78|43.57|81
1736234700000|2025-01-07 07:25:00|43.77|43.56|43.74|43.53|43.78|43.57|43.72|43.51|38
1736235000000|2025-01-07 07:30:00|43.75|43.54|43.65|43.44|43.79|43.58|43.63|43.42|82
1736235300000|2025-01-07 07:35:00|43.64|43.43|43.77|43.56|43.78|43.57|43.61|43.4|99
1736235600000|2025-01-07 07:40:00|43.76|43.55|43.78|43.57|43.79|43.58|43.73|43.52|83
1736235900000|2025-01-07 07:45:00|43.79|43.58|43.77|43.56|43.82|43.61|43.77|43.56|13
1736236200000|2025-01-07 07:50:00|43.89|43.68|43.9|43.69|43.91|43.7|43.89|43.68|30
1736236500000|2025-01-07 07:55:00|43.89|43.68|43.92|43.71|43.92|43.71|43.87|43.66|51
1736236800000|2025-01-07 08:00:00|43.93|43.72|43.87|43.66|43.97|43.76|43.81|43.6|98
1736237100000|2025-01-07 08:05:00|43.86|43.65|43.83|43.62|43.9|43.69|43.81|43.6|62
1736237400000|2025-01-07 08:10:00|43.82|43.61|43.77|43.56|43.84|43.63|43.76|43.55|71
1736237700000|2025-01-07 08:15:00|43.76|43.55|43.78|43.57|43.8|43.59|43.74|43.53|73
1736238000000|2025-01-07 08:20:00|43.77|43.56|43.83|43.62|43.88|43.67|43.77|43.56|71
1736238300000|2025-01-07 08:25:00|43.82|43.61|43.83|43.62|43.87|43.66|43.78|43.57|87
1736238600000|2025-01-07 08:30:00|43.82|43.61|43.97|43.76|43.98|43.77|43.81|43.6|72
1736238900000|2025-01-07 08:35:00|43.98|43.77|43.94|43.73|43.98|43.77|43.9|43.69|69
1736239200000|2025-01-07 08:40:00|43.95|43.74|44.03|43.82|44.03|43.82|43.94|43.73|54
1736239500000|2025-01-07 08:45:00|44.04|43.83|44.11|43.9|44.17|43.96|44.01|43.8|108
1736239800000|2025-01-07 08:50:00|44.1|43.89|44.03|43.82|44.1|43.89|44.01|43.8|78
1736240100000|2025-01-07 08:55:00|44.04|43.83|44.07|43.86|44.07|43.86|44|43.79|83
1736240400000|2025-01-07 09:00:00|44.08|43.87|43.99|43.78|44.15|43.94|43.99|43.78|103
1736240700000|2025-01-07 09:05:00|43.98|43.77|43.9|43.69|43.98|43.77|43.9|43.69|71
1736241000000|2025-01-07 09:10:00|43.91|43.7|43.94|43.73|43.97|43.76|43.9|43.69|55
1736241300000|2025-01-07 09:15:00|43.93|43.72|43.86|43.65|43.94|43.73|43.85|43.64|61
1736241600000|2025-01-07 09:20:00|43.87|43.66|43.83|43.62|43.89|43.68|43.8|43.59|81
1736241900000|2025-01-07 09:25:00|43.84|43.63|43.86|43.65|43.87|43.66|43.75|43.54|64
1736242200000|2025-01-07 09:30:00|43.85|43.64|43.76|43.55|43.86|43.65|43.75|43.54|70
1736242500000|2025-01-07 09:35:00|43.75|43.54|43.79|43.58|43.82|43.61|43.73|43.52|65
1736242800000|2025-01-07 09:40:00|43.8|43.59|43.73|43.52|43.8|43.59|43.72|43.51|64
1736243100000|2025-01-07 09:45:00|43.72|43.51|43.74|43.53|43.77|43.56|43.64|43.43|123
1736243400000|2025-01-07 09:50:00|43.76|43.55|43.84|43.63|43.85|43.64|43.76|43.55|63
1736243700000|2025-01-07 09:55:00|43.83|43.62|43.87|43.66|43.89|43.68|43.81|43.6|49
1736244000000|2025-01-07 10:00:00|43.86|43.65|43.71|43.5|43.91|43.7|43.68|43.47|112
1736244300000|2025-01-07 10:05:00|43.7|43.49|43.69|43.48|43.77|43.56|43.68|43.47|69
1736244600000|2025-01-07 10:10:00|43.68|43.47|43.71|43.5|43.76|43.55|43.66|43.45|80
1736244900000|2025-01-07 10:15:00|43.7|43.49|43.74|43.53|43.75|43.54|43.63|43.42|77
1736245200000|2025-01-07 10:20:00|43.75|43.54|43.73|43.52|43.78|43.57|43.66|43.45|72
1736245500000|2025-01-07 10:25:00|43.72|43.51|43.78|43.57|43.81|43.6|43.68|43.47|64
1736245800000|2025-01-07 10:30:00|43.77|43.56|43.71|43.5|43.78|43.57|43.7|43.49|56
1736246100000|2025-01-07 10:35:00|43.7|43.49|43.73|43.52|43.75|43.54|43.69|43.48|63
1736246400000|2025-01-07 10:40:00|43.74|43.53|43.73|43.52|43.79|43.58|43.73|43.52|47
1736246700000|2025-01-07 10:45:00|43.72|43.51|43.71|43.5|43.75|43.54|43.68|43.47|89
1736247000000|2025-01-07 10:50:00|43.72|43.51|43.68|43.47|43.76|43.55|43.67|43.46|104
1736247300000|2025-01-07 10:55:00|43.67|43.46|43.7|43.49|43.72|43.51|43.67|43.46|52
1736247600000|2025-01-07 11:00:00|43.69|43.48|43.7|43.49|43.72|43.51|43.65|43.44|97
1736247900000|2025-01-07 11:05:00|43.69|43.48|43.64|43.43|43.73|43.52|43.63|43.42|91
1736248200000|2025-01-07 11:10:00|43.63|43.42|43.62|43.41|43.68|43.47|43.61|43.4|75
1736248500000|2025-01-07 11:15:00|43.61|43.4|43.6|43.39|43.69|43.48|43.56|43.35|87
1736248800000|2025-01-07 11:20:00|43.59|43.38|43.56|43.35|43.6|43.39|43.49|43.28|90
1736249100000|2025-01-07 11:25:00|43.55|43.34|43.63|43.42|43.64|43.43|43.55|43.34|75
1736249400000|2025-01-07 11:30:00|43.64|43.43|43.44|43.23|43.64|43.43|43.44|43.23|90
1736249700000|2025-01-07 11:35:00|43.43|43.22|43.34|43.13|43.48|43.27|43.24|43.03|143
1736250000000|2025-01-07 11:40:00|43.35|43.14|43.24|43.03|43.35|43.14|43.18|42.97|121
1736250300000|2025-01-07 11:45:00|43.25|43.04|43.05|42.84|43.25|43.04|42.97|42.76|205
1736250600000|2025-01-07 11:50:00|43.06|42.85|43.2|42.99|43.26|43.05|43|42.79|135
1736250900000|2025-01-07 11:55:00|43.19|42.98|43.24|43.03|43.27|43.06|43.12|42.91|101
1736251200000|2025-01-07 12:00:00|43.25|43.04|43.25|43.04|43.27|43.06|43.11|42.9|161
1736251500000|2025-01-07 12:05:00|43.26|43.05|43.13|42.92|43.27|43.06|43.12|42.91|133
1736251800000|2025-01-07 12:10:00|43.12|42.91|43.08|42.87|43.17|42.96|43.07|42.86|129
1736252100000|2025-01-07 12:15:00|43.07|42.86|43.06|42.85|43.16|42.95|43.06|42.85|139
1736252400000|2025-01-07 12:20:00|43.07|42.86|43.04|42.83|43.11|42.9|43.03|42.82|136
1736252700000|2025-01-07 12:25:00|43.05|42.84|43.01|42.8|43.11|42.9|43|42.79|122
1736253000000|2025-01-07 12:30:00|43.02|42.81|43.13|42.92|43.15|42.94|43|42.79|109
1736253300000|2025-01-07 12:35:00|43.12|42.91|43.08|42.87|43.19|42.98|43.02|42.81|135
1736253600000|2025-01-07 12:40:00|43.07|42.86|43.11|42.9|43.13|42.92|43.06|42.85|97
1736253900000|2025-01-07 12:45:00|43.1|42.89|43.19|42.98|43.19|42.98|43.08|42.87|81
1736254200000|2025-01-07 12:50:00|43.18|42.97|43.11|42.9|43.2|42.99|43.11|42.9|75
1736254500000|2025-01-07 12:55:00|43.12|42.91|43.07|42.86|43.12|42.91|43.05|42.84|102
1736254800000|2025-01-07 13:00:00|43.09|42.88|43.17|42.96|43.21|43|43.06|42.85|137
1736255100000|2025-01-07 13:05:00|43.16|42.95|43.12|42.91|43.19|42.98|43.11|42.9|76
1736255400000|2025-01-07 13:10:00|43.11|42.9|43.11|42.9|43.15|42.94|43.09|42.88|58
1736255700000|2025-01-07 13:15:00|43.12|42.91|43.15|42.94|43.19|42.98|43.1|42.89|67
1736256000000|2025-01-07 13:20:00|43.14|42.93|43.3|43.09|43.31|43.1|43.12|42.91|88
1736256300000|2025-01-07 13:25:00|43.31|43.1|43.26|43.05|43.34|43.13|43.26|43.05|79
1736256600000|2025-01-07 13:30:00|43.27|43.06|43.14|42.93|43.28|43.07|43.14|42.93|58
1736256900000|2025-01-07 13:35:00|43.15|42.94|43.17|42.96|43.2|42.99|43.11|42.9|81
1736257200000|2025-01-07 13:40:00|43.18|42.97|43.15|42.94|43.2|42.99|43.12|42.91|37
1736257500000|2025-01-07 13:45:00|43.14|42.93|43.19|42.98|43.22|43.01|43.12|42.91|79
1736257800000|2025-01-07 13:50:00|43.18|42.97|43.11|42.9|43.21|43|43.09|42.88|64
1736258100000|2025-01-07 13:55:00|43.09|42.88|43.15|42.94|43.15|42.94|43.06|42.85|51
1736258400000|2025-01-07 14:00:00|43.16|42.95|43.23|43.02|43.3|43.09|43.15|42.94|81
1736258700000|2025-01-07 14:05:00|43.24|43.03|43.25|43.04|43.28|43.07|43.24|43.03|74
1736259000000|2025-01-07 14:10:00|43.24|43.03|43.09|42.88|43.25|43.04|43.05|42.84|126
1736259300000|2025-01-07 14:15:00|43.08|42.87|43.02|42.81|43.09|42.88|43.01|42.8|110
1736259600000|2025-01-07 14:20:00|43.01|42.8|43.07|42.86|43.12|42.91|43.01|42.8|95
1736259900000|2025-01-07 14:25:00|43.08|42.87|43.14|42.93|43.21|43|43.06|42.85|75
1736260200000|2025-01-07 14:30:00|43.15|42.94|42.94|42.73|43.19|42.98|42.86|42.65|177
1736260500000|2025-01-07 14:35:00|42.93|42.72|42.97|42.76|43.06|42.85|42.82|42.61|288
1736260800000|2025-01-07 14:40:00|42.98|42.77|43.03|42.82|43.08|42.87|42.94|42.73|167
1736261100000|2025-01-07 14:45:00|43.04|42.83|42.96|42.75|43.09|42.88|42.93|42.72|195
1736261400000|2025-01-07 14:50:00|42.97|42.76|42.9|42.69|43|42.79|42.82|42.61|218
1736261700000|2025-01-07 14:55:00|42.89|42.68|42.45|42.24|42.9|42.69|42.25|42.04|250
1736262000000|2025-01-07 15:00:00|42.44|42.23|42.24|42.03|42.58|42.37|41.98|41.77|423
1736262300000|2025-01-07 15:05:00|42.23|42.02|41.52|41.31|42.23|42.02|41.14|40.93|485
1736262600000|2025-01-07 15:10:00|41.53|41.32|41.34|41.13|41.63|41.42|41.21|41|470
1736262900000|2025-01-07 15:15:00|41.33|41.12|41.32|41.11|41.35|41.14|40.72|40.51|466
1736263200000|2025-01-07 15:20:00|41.31|41.1|41.34|41.13|41.39|41.18|41.04|40.83|398
1736263500000|2025-01-07 15:25:00|41.35|41.14|41.52|41.31|41.66|41.45|41.34|41.13|319
1736263800000|2025-01-07 15:30:00|41.51|41.3|41.14|40.93|41.56|41.35|41.11|40.9|296
1736264100000|2025-01-07 15:35:00|41.13|40.92|40.86|40.65|41.22|41.01|40.75|40.54|316
1736264400000|2025-01-07 15:40:00|40.87|40.66|40.66|40.45|41.02|40.81|40.51|40.3|392
1736264700000|2025-01-07 15:45:00|40.65|40.44|41.06|40.85|41.08|40.87|40.41|40.2|334
1736265000000|2025-01-07 15:50:00|41.04|40.83|41.17|40.96|41.28|41.07|40.98|40.77|252
1736265300000|2025-01-07 15:55:00|41.18|40.97|41.01|40.8|41.25|41.04|41|40.79|216
1736265600000|2025-01-07 16:00:00|41|40.79|40.76|40.55|41|40.79|40.69|40.48|315
1736265900000|2025-01-07 16:05:00|40.77|40.56|40.79|40.58|40.92|40.71|40.69|40.48|237
1736266200000|2025-01-07 16:10:00|40.8|40.59|40.92|40.71|40.92|40.71|40.66|40.45|211
1736266500000|2025-01-07 16:15:00|40.91|40.7|40.94|40.73|40.99|40.78|40.83|40.62|239
1736266800000|2025-01-07 16:20:00|40.95|40.74|41.1|40.89|41.17|40.96|40.94|40.73|250
1736267100000|2025-01-07 16:25:00|41.09|40.88|41.19|40.98|41.19|40.98|41.02|40.81|124
1736267400000|2025-01-07 16:30:00|41.2|40.99|41.26|41.05|41.33|41.12|41.18|40.97|110
1736267700000|2025-01-07 16:35:00|41.27|41.06|41.41|41.2|41.41|41.2|41.14|40.93|140
1736268000000|2025-01-07 16:40:00|41.4|41.19|41.29|41.08|41.4|41.19|41.27|41.06|122
1736268300000|2025-01-07 16:45:00|41.28|41.07|41.12|40.91|41.32|41.11|41.1|40.89|111
1736268600000|2025-01-07 16:50:00|41.11|40.9|41.06|40.85|41.16|40.95|41.02|40.81|111
1736268900000|2025-01-07 16:55:00|41.05|40.84|40.93|40.72|41.07|40.86|40.92|40.71|79
1736269200000|2025-01-07 17:00:00|40.94|40.73|40.95|40.74|41.01|40.8|40.9|40.69|139
1736269500000|2025-01-07 17:05:00|40.94|40.73|40.86|40.65|40.96|40.75|40.84|40.63|119
1736269800000|2025-01-07 17:10:00|40.85|40.64|40.84|40.63|40.93|40.72|40.82|40.61|120
1736270100000|2025-01-07 17:15:00|40.83|40.62|40.92|40.71|40.98|40.77|40.82|40.61|128
1736270400000|2025-01-07 17:20:00|40.91|40.7|40.87|40.66|40.92|40.71|40.83|40.62|71
1736270700000|2025-01-07 17:25:00|40.86|40.65|40.79|40.58|40.88|40.67|40.79|40.58|35
1736271000000|2025-01-07 17:30:00|40.78|40.57|40.77|40.56|40.81|40.6|40.67|40.46|109
1736271300000|2025-01-07 17:35:00|40.78|40.57|40.88|40.67|40.88|40.67|40.61|40.4|190
1736271600000|2025-01-07 17:40:00|40.87|40.66|40.64|40.43|40.94|40.73|40.64|40.43|147
1736271900000|2025-01-07 17:45:00|40.65|40.44|40.46|40.25|40.71|40.5|40.26|40.05|262
1736272200000|2025-01-07 17:50:00|40.47|40.26|40.47|40.26|40.6|40.39|40.43|40.22|211
1736272500000|2025-01-07 17:55:00|40.46|40.25|40.53|40.32|40.63|40.42|40.44|40.23|164
1736272800000|2025-01-07 18:00:00|40.52|40.31|40.73|40.52|40.73|40.52|40.46|40.25|174
1736273100000|2025-01-07 18:05:00|40.72|40.51|40.84|40.63|40.84|40.63|40.71|40.5|124
1736273400000|2025-01-07 18:10:00|40.85|40.64|40.77|40.56|40.87|40.66|40.76|40.55|90
1736273700000|2025-01-07 18:15:00|40.75|40.54|40.68|40.47|40.76|40.55|40.62|40.41|134
1736274000000|2025-01-07 18:20:00|40.67|40.46|40.63|40.42|40.71|40.5|40.62|40.41|105
1736274300000|2025-01-07 18:25:00|40.64|40.43|40.53|40.32|40.66|40.45|40.5|40.29|99
1736274600000|2025-01-07 18:30:00|40.54|40.33|40.51|40.3|40.56|40.35|40.42|40.21|147
1736274900000|2025-01-07 18:35:00|40.52|40.31|40.46|40.25|40.56|40.35|40.4|40.19|185
1736275200000|2025-01-07 18:40:00|40.47|40.26|40.36|40.15|40.49|40.28|40.28|40.07|166
1736275500000|2025-01-07 18:45:00|40.35|40.14|40.29|40.08|40.35|40.14|40.25|40.04|153
1736275800000|2025-01-07 18:50:00|40.3|40.09|40.52|40.31|40.56|40.35|40.3|40.09|136
1736276100000|2025-01-07 18:55:00|40.53|40.32|40.4|40.19|40.53|40.32|40.4|40.19|92
1736276400000|2025-01-07 19:00:00|40.39|40.18|40.31|40.1|40.43|40.22|40.28|40.07|133
1736276700000|2025-01-07 19:05:00|40.3|40.09|40.47|40.26|40.47|40.26|40.23|40.02|151
1736277000000|2025-01-07 19:10:00|40.46|40.25|40.5|40.29|40.53|40.32|40.44|40.23|91
1736277300000|2025-01-07 19:15:00|40.49|40.28|40.42|40.21|40.56|40.35|40.4|40.19|95
1736277600000|2025-01-07 19:20:00|40.41|40.2|40.32|40.11|40.41|40.2|40.27|40.06|117
1736277900000|2025-01-07 19:25:00|40.33|40.12|40.43|40.22|40.45|40.24|40.32|40.11|78
1736278200000|2025-01-07 19:30:00|40.42|40.21|40.35|40.14|40.44|40.23|40.34|40.13|74
1736278500000|2025-01-07 19:35:00|40.36|40.15|40.18|39.97|40.41|40.2|40.16|39.95|144
1736278800000|2025-01-07 19:40:00|40.17|39.96|40.07|39.86|40.19|39.98|40.01|39.8|214
1736279100000|2025-01-07 19:45:00|40.06|39.85|39.95|39.74|40.09|39.88|39.92|39.71|200
1736279400000|2025-01-07 19:50:00|39.96|39.75|39.95|39.74|39.98|39.77|39.86|39.65|153
1736279700000|2025-01-07 19:55:00|39.97|39.76|39.97|39.76|40.1|39.89|39.94|39.73|112
1736280000000|2025-01-07 20:00:00|39.96|39.75|39.91|39.7|39.96|39.75|39.8|39.59|193
1736280300000|2025-01-07 20:05:00|39.9|39.69|39.99|39.78|40.08|39.87|39.9|39.69|174
1736280600000|2025-01-07 20:10:00|39.98|39.77|39.98|39.77|39.99|39.78|39.83|39.62|109
1736280900000|2025-01-07 20:15:00|39.99|39.78|39.95|39.74|40.08|39.87|39.89|39.68|105
1736281200000|2025-01-07 20:20:00|39.94|39.73|39.88|39.67|40|39.79|39.87|39.66|111
1736281500000|2025-01-07 20:25:00|39.87|39.66|39.84|39.63|39.92|39.71|39.77|39.56|98
1736281800000|2025-01-07 20:30:00|39.85|39.64|39.84|39.63|39.94|39.73|39.8|39.59|123
1736282100000|2025-01-07 20:35:00|39.85|39.64|39.92|39.71|39.93|39.72|39.75|39.54|133
1736282400000|2025-01-07 20:40:00|39.91|39.7|39.61|39.4|39.95|39.74|39.61|39.4|151
1736282700000|2025-01-07 20:45:00|39.62|39.41|39.77|39.56|39.79|39.58|39.51|39.3|217
1736283000000|2025-01-07 20:50:00|39.78|39.57|39.85|39.64|39.92|39.71|39.76|39.55|165
1736283300000|2025-01-07 20:55:00|39.86|39.65|39.94|39.73|39.95|39.74|39.79|39.58|141
1736283600000|2025-01-07 21:00:00|39.93|39.72|40.03|39.82|40.04|39.83|39.87|39.66|177
1736283900000|2025-01-07 21:05:00|40.04|39.83|40.15|39.94|40.16|39.95|40.03|39.82|131
1736284200000|2025-01-07 21:10:00|40.14|39.93|40.28|40.07|40.3|40.09|40.14|39.93|131
1736284500000|2025-01-07 21:15:00|40.27|40.06|40.43|40.22|40.45|40.24|40.26|40.05|186
1736284800000|2025-01-07 21:20:00|40.42|40.21|40.18|39.97|40.42|40.21|40.17|39.96|188
1736285100000|2025-01-07 21:25:00|40.17|39.96|40.19|39.98|40.23|40.02|40.15|39.94|107
1736285400000|2025-01-07 21:30:00|40.2|39.99|40.23|40.02|40.31|40.1|40.19|39.98|149
1736285700000|2025-01-07 21:35:00|40.22|40.01|39.97|39.76|40.23|40.02|39.97|39.76|157
1736286000000|2025-01-07 21:40:00|39.98|39.77|39.98|39.77|40.02|39.81|39.85|39.64|134
1736286300000|2025-01-07 21:45:00|39.97|39.76|39.91|39.7|40|39.79|39.86|39.65|198
1736286600000|2025-01-07 21:50:00|39.93|39.72|39.91|39.7|39.94|39.73|39.86|39.65|106
1736286900000|2025-01-07 21:55:00|39.92|39.71|39.68|39.47|39.96|39.75|39.68|39.47|101
1736287200000|2025-01-07 22:00:00|39.67|39.46|39.51|39.3|39.69|39.48|39.45|39.24|198
1736287500000|2025-01-07 22:05:00|39.5|39.29|39.76|39.55|39.81|39.6|39.5|39.29|132
1736287800000|2025-01-07 22:10:00|39.77|39.56|39.77|39.56|39.82|39.61|39.67|39.46|91
1736288100000|2025-01-07 22:15:00|39.76|39.55|39.69|39.48|39.82|39.61|39.66|39.45|110
1736288400000|2025-01-07 22:20:00|39.68|39.47|39.82|39.61|39.85|39.64|39.68|39.47|59
1736288700000|2025-01-07 22:25:00|39.81|39.6|39.67|39.46|39.82|39.61|39.67|39.46|66
1736289000000|2025-01-07 22:30:00|39.68|39.47|39.7|39.49|39.7|39.49|39.57|39.36|53
1736289300000|2025-01-07 22:35:00|39.71|39.5|39.82|39.61|39.82|39.61|39.68|39.47|71
1736289600000|2025-01-07 22:40:00|39.83|39.62|39.9|39.69|39.9|39.69|39.79|39.58|52
1736289900000|2025-01-07 22:45:00|39.89|39.68|39.88|39.67|39.9|39.69|39.86|39.65|29
1736290200000|2025-01-07 22:50:00|39.89|39.68|39.89|39.68|39.89|39.68|39.86|39.65|35
1736290500000|2025-01-07 22:55:00|39.9|39.69|39.91|39.7|39.94|39.73|39.84|39.63|31
1736290800000|2025-01-07 23:00:00|39.9|39.69|39.66|39.45|39.9|39.69|39.64|39.43|131
1736291100000|2025-01-07 23:05:00|39.65|39.44|39.59|39.38|39.7|39.49|39.54|39.33|108
1736291400000|2025-01-07 23:10:00|39.58|39.37|39.57|39.36|39.66|39.45|39.56|39.35|84
1736291700000|2025-01-07 23:15:00|39.58|39.37|39.67|39.46|39.69|39.48|39.56|39.35|71
1736292000000|2025-01-07 23:20:00|39.68|39.47|39.73|39.52|39.78|39.57|39.68|39.47|91
1736292300000|2025-01-07 23:25:00|39.75|39.54|39.69|39.48|39.8|39.59|39.68|39.47|63
1736292600000|2025-01-07 23:30:00|39.7|39.49|39.76|39.55|39.77|39.56|39.65|39.44|96
1736292900000|2025-01-07 23:35:00|39.75|39.54|39.7|39.49|39.77|39.56|39.65|39.44|74
1736293200000|2025-01-07 23:40:00|39.69|39.48|39.51|39.3|39.7|39.49|39.51|39.3|67
1736293500000|2025-01-07 23:45:00|39.5|39.29|39.46|39.25|39.55|39.34|39.42|39.21|114
1736293800000|2025-01-07 23:50:00|39.47|39.26|39.37|39.16|39.5|39.29|39.37|39.16|76
1736294100000|2025-01-07 23:55:00|39.38|39.17|39.3|39.09|39.4|39.19|39.29|39.08|81
1736294400000|2025-01-08 00:00:00|39.28|39.07|39.17|38.96|39.47|39.26|39.16|38.95|230
1736294700000|2025-01-08 00:05:00|39.16|38.95|39.43|39.22|39.44|39.23|39.15|38.94|186
1736295000000|2025-01-08 00:10:00|39.44|39.23|39.55|39.34|39.6|39.39|39.43|39.22|131
1736295300000|2025-01-08 00:15:00|39.53|39.32|39.76|39.55|39.76|39.55|39.53|39.32|144
1736295600000|2025-01-08 00:20:00|39.75|39.54|39.67|39.46|39.76|39.55|39.59|39.38|135
1736295900000|2025-01-08 00:25:00|39.69|39.48|39.7|39.49|39.76|39.55|39.68|39.47|146
1736296200000|2025-01-08 00:30:00|39.69|39.48|39.83|39.62|39.86|39.65|39.65|39.44|125
1736296500000|2025-01-08 00:35:00|39.84|39.63|39.96|39.75|39.97|39.76|39.82|39.61|84
1736296800000|2025-01-08 00:40:00|39.95|39.74|40.03|39.82|40.06|39.85|39.94|39.73|101
1736297100000|2025-01-08 00:45:00|40.02|39.81|39.95|39.74|40.02|39.81|39.93|39.72|139
1736297400000|2025-01-08 00:50:00|39.96|39.75|39.88|39.67|40|39.79|39.87|39.66|141
1736297700000|2025-01-08 00:55:00|39.87|39.66|39.95|39.74|39.97|39.76|39.86|39.65|116
1736298000000|2025-01-08 01:00:00|39.94|39.73|39.72|39.51|39.94|39.73|39.7|39.49|86
1736298300000|2025-01-08 01:05:00|39.7|39.49|39.72|39.51|39.79|39.58|39.66|39.45|131
1736298600000|2025-01-08 01:10:00|39.71|39.5|39.57|39.36|39.71|39.5|39.56|39.35|67
1736298900000|2025-01-08 01:15:00|39.56|39.35|39.66|39.45|39.68|39.47|39.55|39.34|83
1736299200000|2025-01-08 01:20:00|39.67|39.46|39.66|39.45|39.74|39.53|39.65|39.44|45
1736299500000|2025-01-08 01:25:00|39.65|39.44|39.58|39.37|39.65|39.44|39.57|39.36|49
1736299800000|2025-01-08 01:30:00|39.57|39.36|39.6|39.39|39.63|39.42|39.56|39.35|67
1736300100000|2025-01-08 01:35:00|39.61|39.4|39.43|39.22|39.63|39.42|39.42|39.21|105
1736300400000|2025-01-08 01:40:00|39.44|39.23|39.37|39.16|39.44|39.23|39.35|39.14|66
1736300700000|2025-01-08 01:45:00|39.39|39.18|39.26|39.05|39.39|39.18|39.24|39.03|91
1736301000000|2025-01-08 01:50:00|39.25|39.04|39.3|39.09|39.3|39.09|39.15|38.94|115
1736301300000|2025-01-08 01:55:00|39.31|39.1|39.46|39.25|39.47|39.26|39.31|39.1|103
1736301600000|2025-01-08 02:00:00|39.47|39.26|39.32|39.11|39.47|39.26|39.26|39.05|166
1736301900000|2025-01-08 02:05:00|39.33|39.12|39.5|39.29|39.51|39.3|39.29|39.08|96
1736302200000|2025-01-08 02:10:00|39.51|39.3|39.48|39.27|39.58|39.37|39.47|39.26|126
1736302500000|2025-01-08 02:15:00|39.47|39.26|39.49|39.28|39.57|39.36|39.45|39.24|111
1736302800000|2025-01-08 02:20:00|39.5|39.29|39.52|39.31|39.55|39.34|39.42|39.21|153
1736303100000|2025-01-08 02:25:00|39.53|39.32|39.53|39.32|39.61|39.4|39.48|39.27|133
1736303400000|2025-01-08 02:30:00|39.52|39.31|39.54|39.33|39.64|39.43|39.52|39.31|156
1736303700000|2025-01-08 02:35:00|39.53|39.32|39.46|39.25|39.53|39.32|39.45|39.24|91
1736304000000|2025-01-08 02:40:00|39.45|39.24|39.39|39.18|39.52|39.31|39.36|39.15|153
1736304300000|2025-01-08 02:45:00|39.4|39.19|39.41|39.2|39.43|39.22|39.36|39.15|108
1736304600000|2025-01-08 02:50:00|39.42|39.21|39.35|39.14|39.42|39.21|39.34|39.13|50
1736304900000|2025-01-08 02:55:00|39.36|39.15|39.26|39.05|39.4|39.19|39.26|39.05|94
1736305200000|2025-01-08 03:00:00|39.27|39.06|38.98|38.77|39.27|39.06|38.97|38.76|245
1736305500000|2025-01-08 03:05:00|38.99|38.78|38.99|38.78|39.04|38.83|38.82|38.61|293
1736305800000|2025-01-08 03:10:00|39|38.79|39.03|38.82|39.09|38.88|38.93|38.72|186
1736306100000|2025-01-08 03:15:00|39.04|38.83|39.2|38.99|39.21|39|39.03|38.82|153
1736306400000|2025-01-08 03:20:00|39.21|39|39.32|39.11|39.32|39.11|39.17|38.96|143
1736306700000|2025-01-08 03:25:00|39.33|39.12|39.12|38.91|39.4|39.19|39.11|38.9|127
1736307000000|2025-01-08 03:30:00|39.11|38.9|39.18|38.97|39.18|38.97|39.03|38.82|195
1736307300000|2025-01-08 03:35:00|39.19|38.98|39|38.79|39.2|38.99|39|38.79|101
1736307600000|2025-01-08 03:40:00|39.01|38.8|39.09|38.88|39.11|38.9|39|38.79|131
1736307900000|2025-01-08 03:45:00|39.08|38.87|39.09|38.88|39.1|38.89|38.89|38.68|188
1736308200000|2025-01-08 03:50:00|39.1|38.89|38.95|38.74|39.1|38.89|38.93|38.72|155
1736308500000|2025-01-08 03:55:00|38.96|38.75|39.05|38.84|39.1|38.89|38.9|38.69|129
1736308800000|2025-01-08 04:00:00|39.06|38.85|38.88|38.67|39.06|38.85|38.83|38.62|139
1736309100000|2025-01-08 04:05:00|38.87|38.66|39.15|38.94|39.15|38.94|38.86|38.65|128
1736309400000|2025-01-08 04:10:00|39.14|38.93|39.12|38.91|39.25|39.04|39.11|38.9|120
1736309700000|2025-01-08 04:15:00|39.13|38.92|39.01|38.8|39.13|38.92|38.98|38.77|158
1736310000000|2025-01-08 04:20:00|39|38.79|38.88|38.67|39.01|38.8|38.83|38.62|176
1736310300000|2025-01-08 04:25:00|38.87|38.66|38.97|38.76|39.01|38.8|38.8|38.59|146
1736310600000|2025-01-08 04:30:00|38.98|38.77|38.78|38.57|39.03|38.82|38.78|38.57|154
1736310900000|2025-01-08 04:35:00|38.79|38.58|38.88|38.67|38.94|38.73|38.76|38.55|174
1736311200000|2025-01-08 04:40:00|38.89|38.68|38.71|38.5|38.92|38.71|38.7|38.49|104
1736311500000|2025-01-08 04:45:00|38.72|38.51|38.78|38.57|38.83|38.62|38.62|38.41|198
1736311800000|2025-01-08 04:50:00|38.79|38.58|38.7|38.49|38.83|38.62|38.65|38.44|214
1736312100000|2025-01-08 04:55:00|38.71|38.5|38.64|38.43|38.78|38.57|38.63|38.42|158
1736312400000|2025-01-08 05:00:00|38.65|38.44|38.73|38.52|38.79|38.58|38.64|38.43|186
1736312700000|2025-01-08 05:05:00|38.74|38.53|38.66|38.45|38.76|38.55|38.5|38.29|217
1736313000000|2025-01-08 05:10:00|38.65|38.44|38.78|38.57|38.82|38.61|38.65|38.44|107
1736313300000|2025-01-08 05:15:00|38.79|38.58|38.93|38.72|38.93|38.72|38.77|38.56|142
1736313600000|2025-01-08 05:20:00|38.92|38.71|38.88|38.67|38.94|38.73|38.85|38.64|105
1736313900000|2025-01-08 05:25:00|38.89|38.68|39.03|38.82|39.03|38.82|38.88|38.67|94
1736314200000|2025-01-08 05:30:00|39.04|38.83|39|38.79|39.09|38.88|39|38.79|111
1736314500000|2025-01-08 05:35:00|38.99|38.78|38.93|38.72|38.99|38.78|38.87|38.66|119
1736314800000|2025-01-08 05:40:00|38.94|38.73|39.01|38.8|39.05|38.84|38.94|38.73|84
1736315100000|2025-01-08 05:45:00|39.02|38.81|38.91|38.7|39.02|38.81|38.88|38.67|109
1736315400000|2025-01-08 05:50:00|38.9|38.69|38.75|38.54|38.91|38.7|38.73|38.52|111
1736315700000|2025-01-08 05:55:00|38.74|38.53|38.69|38.48|38.83|38.62|38.68|38.47|100
1736316000000|2025-01-08 06:00:00|38.71|38.5|38.8|38.59|38.8|38.59|38.68|38.47|84
1736316300000|2025-01-08 06:05:00|38.81|38.6|38.77|38.56|38.86|38.65|38.75|38.54|108
1736316600000|2025-01-08 06:10:00|38.76|38.55|38.81|38.6|38.82|38.61|38.73|38.52|121
1736316900000|2025-01-08 06:15:00|38.8|38.59|38.55|38.34|38.81|38.6|38.52|38.31|119
1736317200000|2025-01-08 06:20:00|38.56|38.35|38.53|38.32|38.68|38.47|38.49|38.28|172
1736317500000|2025-01-08 06:25:00|38.52|38.31|38.36|38.15|38.53|38.32|38.36|38.15|121
1736317800000|2025-01-08 06:30:00|38.35|38.14|38.38|38.17|38.51|38.3|38.25|38.04|242
1736318100000|2025-01-08 06:35:00|38.39|38.18|38.02|37.81|38.43|38.22|38.02|37.81|247
1736318400000|2025-01-08 06:40:00|38.03|37.82|38.12|37.91|38.2|37.99|38.02|37.81|235
1736318700000|2025-01-08 06:45:00|38.14|37.93|38.02|37.81|38.21|38|38.01|37.8|246
1736319000000|2025-01-08 06:50:00|38.01|37.8|37.8|37.59|38.03|37.82|37.78|37.57|267
1736319300000|2025-01-08 06:55:00|37.81|37.6|37.74|37.53|37.85|37.64|37.73|37.52|178
1736319600000|2025-01-08 07:00:00|37.75|37.54|38.01|37.8|38.02|37.81|37.73|37.52|245
1736319900000|2025-01-08 07:05:00|38|37.79|38.14|37.93|38.14|37.93|38|37.79|161
1736320200000|2025-01-08 07:10:00|38.13|37.92|38.17|37.96|38.19|37.98|38.07|37.86|138
1736320500000|2025-01-08 07:15:00|38.16|37.95|38.1|37.89|38.2|37.99|37.99|37.78|169
1736320800000|2025-01-08 07:20:00|38.11|37.9|38.14|37.93|38.25|38.04|38.11|37.9|118
1736321100000|2025-01-08 07:25:00|38.15|37.94|38.11|37.9|38.15|37.94|38.03|37.82|142
1736321400000|2025-01-08 07:30:00|38.1|37.89|38.08|37.87|38.19|37.98|38.04|37.83|108
1736321700000|2025-01-08 07:35:00|38.07|37.86|38.16|37.95|38.17|37.96|38.07|37.86|127
1736322000000|2025-01-08 07:40:00|38.15|37.94|38.24|38.03|38.26|38.05|38.15|37.94|86
1736322300000|2025-01-08 07:45:00|38.23|38.02|38.37|38.16|38.37|38.16|38.19|37.98|145
1736322600000|2025-01-08 07:50:00|38.38|38.17|38.57|38.36|38.57|38.36|38.37|38.16|91
1736322900000|2025-01-08 07:55:00|38.58|38.37|38.51|38.3|38.58|38.37|38.51|38.3|59
1736323200000|2025-01-08 08:00:00|38.5|38.29|38.68|38.47|38.69|38.48|38.43|38.22|122
1736323500000|2025-01-08 08:05:00|38.72|38.51|38.7|38.49|38.79|38.58|38.69|38.48|134
1736323800000|2025-01-08 08:10:00|38.71|38.5|38.89|38.68|38.9|38.69|38.67|38.46|133
1736324100000|2025-01-08 08:15:00|38.87|38.66|39.21|39|39.33|39.12|38.82|38.61|225
1736324400000|2025-01-08 08:20:00|39.2|38.99|39.07|38.86|39.22|39.01|39.07|38.86|148
1736324700000|2025-01-08 08:25:00|39.06|38.85|39.09|38.88|39.15|38.94|39.05|38.84|120
1736325000000|2025-01-08 08:30:00|39.08|38.87|39.12|38.91|39.15|38.94|39.06|38.85|113
1736325300000|2025-01-08 08:35:00|39.11|38.9|39.15|38.94|39.2|38.99|39.1|38.89|84
1736325600000|2025-01-08 08:40:00|39.16|38.95|39.21|39|39.27|39.06|39.14|38.93|115
1736325900000|2025-01-08 08:45:00|39.2|38.99|39.11|38.9|39.2|38.99|39.07|38.86|94
1736326200000|2025-01-08 08:50:00|39.1|38.89|39.04|38.83|39.14|38.93|39.04|38.83|63
1736326500000|2025-01-08 08:55:00|39.05|38.84|38.98|38.77|39.08|38.87|38.96|38.75|52
1736326800000|2025-01-08 09:00:00|38.97|38.76|39.02|38.81|39.04|38.83|38.9|38.69|97
1736327100000|2025-01-08 09:05:00|39.01|38.8|38.92|38.71|39.02|38.81|38.88|38.67|95
1736327400000|2025-01-08 09:10:00|38.93|38.72|38.86|38.65|38.93|38.72|38.8|38.59|68
1736327700000|2025-01-08 09:15:00|38.87|38.66|38.9|38.69|38.97|38.76|38.86|38.65|105
1736328000000|2025-01-08 09:20:00|38.91|38.7|38.83|38.62|38.92|38.71|38.83|38.62|49
1736328300000|2025-01-08 09:25:00|38.84|38.63|38.8|38.59|38.86|38.65|38.78|38.57|51
1736328600000|2025-01-08 09:30:00|38.81|38.6|38.59|38.38|38.81|38.6|38.58|38.37|123
1736328900000|2025-01-08 09:35:00|38.6|38.39|38.68|38.47|38.69|38.48|38.58|38.37|87
1736329200000|2025-01-08 09:40:00|38.67|38.46|38.77|38.56|38.78|38.57|38.67|38.46|55
1736329500000|2025-01-08 09:45:00|38.78|38.57|38.78|38.57|38.84|38.63|38.77|38.56|55
1736329800000|2025-01-08 09:50:00|38.79|38.58|38.83|38.62|38.83|38.62|38.73|38.52|59
1736330100000|2025-01-08 09:55:00|38.82|38.61|38.56|38.35|38.82|38.61|38.56|38.35|76
1736330400000|2025-01-08 10:00:00|38.55|38.34|38.69|38.48|38.7|38.49|38.55|38.34|94
1736330700000|2025-01-08 10:05:00|38.68|38.47|38.72|38.51|38.78|38.57|38.68|38.47|66
1736331000000|2025-01-08 10:10:00|38.71|38.5|38.62|38.41|38.72|38.51|38.57|38.36|73
1736331300000|2025-01-08 10:15:00|38.63|38.42|38.69|38.48|38.75|38.54|38.55|38.34|120
1736331600000|2025-01-08 10:20:00|38.68|38.47|38.74|38.53|38.77|38.56|38.65|38.44|63
1736331900000|2025-01-08 10:25:00|38.75|38.54|38.92|38.71|38.92|38.71|38.73|38.52|87
1736332200000|2025-01-08 10:30:00|38.91|38.7|38.62|38.41|38.93|38.72|38.62|38.41|108
1736332500000|2025-01-08 10:35:00|38.61|38.4|38.67|38.46|38.71|38.5|38.57|38.36|109
1736332800000|2025-01-08 10:40:00|38.68|38.47|38.58|38.37|38.7|38.49|38.58|38.37|59
1736333100000|2025-01-08 10:45:00|38.59|38.38|38.39|38.18|38.6|38.39|38.39|38.18|85
1736333400000|2025-01-08 10:50:00|38.4|38.19|38.54|38.33|38.57|38.36|38.39|38.18|50
1736333700000|2025-01-08 10:55:00|38.53|38.32|38.64|38.43|38.65|38.44|38.52|38.31|48
1736334000000|2025-01-08 11:00:00|38.63|38.42|38.6|38.39|38.64|38.43|38.49|38.28|92
1736334300000|2025-01-08 11:05:00|38.59|38.38|38.5|38.29|38.61|38.4|38.48|38.27|61
1736334600000|2025-01-08 11:10:00|38.48|38.27|38.42|38.21|38.51|38.3|38.37|38.16|79
1736334900000|2025-01-08 11:15:00|38.43|38.22|38.51|38.3|38.55|38.34|38.42|38.21|95
1736335200000|2025-01-08 11:20:00|38.5|38.29|38.56|38.35|38.56|38.35|38.46|38.25|77
1736335500000|2025-01-08 11:25:00|38.57|38.36|38.46|38.25|38.59|38.38|38.41|38.2|67
1736335800000|2025-01-08 11:30:00|38.47|38.26|38.17|37.96|38.49|38.28|38.11|37.9|196
1736336100000|2025-01-08 11:35:00|38.18|37.97|38.08|37.87|38.27|38.06|38.08|37.87|228
1736336400000|2025-01-08 11:40:00|38.09|37.88|38.2|37.99|38.25|38.04|38.04|37.83|154
1736336700000|2025-01-08 11:45:00|38.19|37.98|38.35|38.14|38.41|38.2|38.19|37.98|150
1736337000000|2025-01-08 11:50:00|38.36|38.15|38.3|38.09|38.42|38.21|38.29|38.08|112
1736337300000|2025-01-08 11:55:00|38.29|38.08|38.28|38.07|38.33|38.12|38.26|38.05|82
1736337600000|2025-01-08 12:00:00|38.29|38.08|38.32|38.11|38.32|38.11|38.12|37.91|131
1736337900000|2025-01-08 12:05:00|38.31|38.1|38.44|38.23|38.48|38.27|38.29|38.08|120
1736338200000|2025-01-08 12:10:00|38.43|38.22|38.46|38.25|38.5|38.29|38.42|38.21|85
1736338500000|2025-01-08 12:15:00|38.45|38.24|38.34|38.13|38.47|38.26|38.32|38.11|98
1736338800000|2025-01-08 12:20:00|38.33|38.12|38.36|38.15|38.44|38.23|38.28|38.07|83
1736339100000|2025-01-08 12:25:00|38.35|38.14|38.36|38.15|38.4|38.19|38.26|38.05|81
1736339400000|2025-01-08 12:30:00|38.35|38.14|38.11|37.9|38.37|38.16|38.1|37.89|86
1736339700000|2025-01-08 12:35:00|38.1|37.89|38.26|38.05|38.3|38.09|38.07|37.86|153
1736340000000|2025-01-08 12:40:00|38.25|38.04|38.12|37.91|38.3|38.09|38.1|37.89|86
1736340300000|2025-01-08 12:45:00|38.15|37.94|37.95|37.74|38.15|37.94|37.89|37.68|132
1736340600000|2025-01-08 12:50:00|37.94|37.73|37.96|37.75|38.1|37.89|37.93|37.72|123
1736340900000|2025-01-08 12:55:00|37.95|37.74|37.9|37.69|38|37.79|37.88|37.67|94
1736341200000|2025-01-08 13:00:00|37.91|37.7|38.42|38.21|38.42|38.21|37.91|37.7|209
1736341500000|2025-01-08 13:05:00|38.41|38.2|38.21|38|38.42|38.21|38.17|37.96|225
1736341800000|2025-01-08 13:10:00|38.2|37.99|38.31|38.1|38.36|38.15|38.19|37.98|133
1736342100000|2025-01-08 13:15:00|38.32|38.11|38.27|38.06|38.46|38.25|38.24|38.03|246
1736342400000|2025-01-08 13:20:00|38.26|38.05|38.41|38.2|38.42|38.21|38.2|37.99|203
1736342700000|2025-01-08 13:25:00|38.43|38.22|38.39|38.18|38.5|38.29|38.38|38.17|149
1736343000000|2025-01-08 13:30:00|38.37|38.16|38.17|37.96|38.38|38.17|38.15|37.94|195
1736343300000|2025-01-08 13:35:00|38.18|37.97|38.18|37.97|38.32|38.11|38.17|37.96|166
1736343600000|2025-01-08 13:40:00|38.17|37.96|38.2|37.99|38.25|38.04|38.09|37.88|210
1736343900000|2025-01-08 13:45:00|38.21|38|38.17|37.96|38.23|38.02|38.05|37.84|190
1736344200000|2025-01-08 13:50:00|38.16|37.95|38.13|37.92|38.23|38.02|38.05|37.84|158
1736344500000|2025-01-08 13:55:00|38.12|37.91|38.14|37.93|38.18|37.97|38.09|37.88|116
1736344800000|2025-01-08 14:00:00|38.13|37.92|38.38|38.17|38.4|38.19|38.13|37.92|125
1736345100000|2025-01-08 14:05:00|38.39|38.18|38.37|38.16|38.46|38.25|38.33|38.12|118
1736345400000|2025-01-08 14:10:00|38.36|38.15|38.4|38.19|38.44|38.23|38.24|38.03|129
1736345700000|2025-01-08 14:15:00|38.39|38.18|38.44|38.23|38.53|38.32|38.38|38.17|154
1736346000000|2025-01-08 14:20:00|38.45|38.24|38.3|38.09|38.47|38.26|38.29|38.08|200
1736346300000|2025-01-08 14:25:00|38.31|38.1|38.4|38.19|38.46|38.25|38.31|38.1|134
1736346600000|2025-01-08 14:30:00|38.39|38.18|38.6|38.39|38.6|38.39|38.21|38|289
1736346900000|2025-01-08 14:35:00|38.61|38.4|38.38|38.17|38.75|38.54|38.38|38.17|315
1736347200000|2025-01-08 14:40:00|38.39|38.18|38.47|38.26|38.47|38.26|38.32|38.11|249
1736347500000|2025-01-08 14:45:00|38.48|38.27|38.37|38.16|38.55|38.34|38.3|38.09|296
1736347800000|2025-01-08 14:50:00|38.38|38.17|38.36|38.15|38.52|38.31|38.29|38.08|218
1736348100000|2025-01-08 14:55:00|38.37|38.16|38.42|38.21|38.51|38.3|38.33|38.12|204
1736348400000|2025-01-08 15:00:00|38.4|38.19|38.68|38.47|38.69|38.48|38.35|38.14|259
1736348700000|2025-01-08 15:05:00|38.69|38.48|38.74|38.53|38.77|38.56|38.6|38.39|223
1736349000000|2025-01-08 15:10:00|38.75|38.54|38.39|38.18|38.75|38.54|38.38|38.17|213
1736349300000|2025-01-08 15:15:00|38.4|38.19|38.34|38.13|38.45|38.24|38.24|38.03|273
1736349600000|2025-01-08 15:20:00|38.35|38.14|38.19|37.98|38.36|38.15|38.06|37.85|196
1736349900000|2025-01-08 15:25:00|38.2|37.99|38.17|37.96|38.36|38.15|38.16|37.95|145
1736350200000|2025-01-08 15:30:00|38.16|37.95|37.96|37.75|38.26|38.05|37.91|37.7|202
1736350500000|2025-01-08 15:35:00|37.97|37.76|38.09|37.88|38.26|38.05|37.97|37.76|168
1736350800000|2025-01-08 15:40:00|38.08|37.87|38.04|37.83|38.08|37.87|37.95|37.74|172
1736351100000|2025-01-08 15:45:00|38.03|37.82|38.13|37.92|38.2|37.99|38.03|37.82|195
1736351400000|2025-01-08 15:50:00|38.14|37.93|38.27|38.06|38.34|38.13|38.11|37.9|180
1736351700000|2025-01-08 15:55:00|38.25|38.04|38.33|38.12|38.34|38.13|38.23|38.02|97
1736352000000|2025-01-08 16:00:00|38.32|38.11|38.17|37.96|38.35|38.14|38.17|37.96|154
1736352300000|2025-01-08 16:05:00|38.18|37.97|38.24|38.03|38.28|38.07|38.04|37.83|204
1736352600000|2025-01-08 16:10:00|38.25|38.04|38.15|37.94|38.35|38.14|38.13|37.92|179
1736352900000|2025-01-08 16:15:00|38.14|37.93|38.1|37.89|38.15|37.94|38.03|37.82|124
1736353200000|2025-01-08 16:20:00|38.11|37.9|37.94|37.73|38.23|38.02|37.94|37.73|189
1736353500000|2025-01-08 16:25:00|37.95|37.74|37.84|37.63|37.99|37.78|37.75|37.54|126
1736353800000|2025-01-08 16:30:00|37.85|37.64|37.94|37.73|38.01|37.8|37.85|37.64|183
1736354100000|2025-01-08 16:35:00|37.93|37.72|37.91|37.7|38.03|37.82|37.81|37.6|168
1736354400000|2025-01-08 16:40:00|37.9|37.69|37.77|37.56|37.92|37.71|37.71|37.5|121
1736354700000|2025-01-08 16:45:00|37.78|37.57|37.63|37.42|37.8|37.59|37.59|37.38|183
1736355000000|2025-01-08 16:50:00|37.64|37.43|37.49|37.28|37.65|37.44|37.45|37.24|205
1736355300000|2025-01-08 16:55:00|37.5|37.29|37.54|37.33|37.66|37.45|37.43|37.22|205
1736355600000|2025-01-08 17:00:00|37.53|37.32|37.46|37.25|37.65|37.44|37.45|37.24|270
1736355900000|2025-01-08 17:05:00|37.47|37.26|37.32|37.11|37.49|37.28|37.22|37.01|259
1736356200000|2025-01-08 17:10:00|37.31|37.1|36.84|36.63|37.44|37.23|36.82|36.61|270
1736356500000|2025-01-08 17:15:00|36.85|36.64|36.85|36.64|37.02|36.81|36.7|36.49|352
1736356800000|2025-01-08 17:20:00|36.86|36.65|36.63|36.42|36.87|36.66|36.62|36.41|310
1736357100000|2025-01-08 17:25:00|36.62|36.41|36.6|36.39|36.82|36.61|36.53|36.32|334
1736357400000|2025-01-08 17:30:00|36.59|36.38|36.7|36.49|36.82|36.61|36.37|36.16|347
1736357700000|2025-01-08 17:35:00|36.69|36.48|36.74|36.53|36.84|36.63|36.39|36.18|300
1736358000000|2025-01-08 17:40:00|36.75|36.54|37.18|36.97|37.22|37.01|36.7|36.49|297
1736358300000|2025-01-08 17:45:00|37.17|36.96|37.3|37.09|37.43|37.22|37.15|36.94|241
1736358600000|2025-01-08 17:50:00|37.31|37.1|37.45|37.24|37.47|37.26|37.25|37.04|170
1736358900000|2025-01-08 17:55:00|37.44|37.23|37.57|37.36|37.63|37.42|37.4|37.19|149
1736359200000|2025-01-08 18:00:00|37.56|37.35|37.72|37.51|37.75|37.54|37.43|37.22|212
1736359500000|2025-01-08 18:05:00|37.73|37.52|37.83|37.62|37.89|37.68|37.63|37.42|214
1736359800000|2025-01-08 18:10:00|37.84|37.63|37.83|37.62|37.94|37.73|37.8|37.59|149
1736360100000|2025-01-08 18:15:00|37.84|37.63|38.1|37.89|38.1|37.89|37.84|37.63|172
1736360400000|2025-01-08 18:20:00|38.09|37.88|38.07|37.86|38.12|37.91|37.97|37.76|129
1736360700000|2025-01-08 18:25:00|38.08|37.87|38.18|37.97|38.24|38.03|38.05|37.84|212
1736361000000|2025-01-08 18:30:00|38.17|37.96|37.8|37.59|38.18|37.97|37.77|37.56|174
1736361300000|2025-01-08 18:35:00|37.81|37.6|37.85|37.64|37.91|37.7|37.75|37.54|167
1736361600000|2025-01-08 18:40:00|37.84|37.63|37.8|37.59|37.9|37.69|37.74|37.53|161
1736361900000|2025-01-08 18:45:00|37.79|37.58|37.57|37.36|37.79|37.58|37.56|37.35|153
1736362200000|2025-01-08 18:50:00|37.58|37.37|37.3|37.09|37.59|37.38|37.29|37.08|220
1736362500000|2025-01-08 18:55:00|37.31|37.1|37.57|37.36|37.6|37.39|37.25|37.04|192
1736362800000|2025-01-08 19:00:00|37.58|37.37|37.6|37.39|37.68|37.47|37.42|37.21|304
1736363100000|2025-01-08 19:05:00|37.61|37.4|37.87|37.66|37.88|37.67|37.54|37.33|218
1736363400000|2025-01-08 19:10:00|37.88|37.67|37.52|37.31|37.9|37.69|37.48|37.27|224
1736363700000|2025-01-08 19:15:00|37.51|37.3|37.65|37.44|37.75|37.54|37.49|37.28|175
1736364000000|2025-01-08 19:20:00|37.64|37.43|37.66|37.45|37.71|37.5|37.55|37.34|193
1736364300000|2025-01-08 19:25:00|37.65|37.44|37.67|37.46|37.73|37.52|37.58|37.37|181
1736364600000|2025-01-08 19:30:00|37.66|37.45|37.43|37.22|37.66|37.45|37.41|37.2|144
1736364900000|2025-01-08 19:35:00|37.44|37.23|37.4|37.19|37.5|37.29|37.34|37.13|116
1736365200000|2025-01-08 19:40:00|37.39|37.18|37.38|37.17|37.42|37.21|37.32|37.11|119
1736365500000|2025-01-08 19:45:00|37.37|37.16|37.49|37.28|37.51|37.3|37.31|37.1|176
1736365800000|2025-01-08 19:50:00|37.48|37.27|37.41|37.2|37.55|37.34|37.41|37.2|91
1736366100000|2025-01-08 19:55:00|37.42|37.21|37.37|37.16|37.44|37.23|37.36|37.15|75
1736366400000|2025-01-08 20:00:00|37.36|37.15|37.47|37.26|37.49|37.28|37.28|37.07|150
1736366700000|2025-01-08 20:05:00|37.46|37.25|37.27|37.06|37.5|37.29|37.25|37.04|131
1736367000000|2025-01-08 20:10:00|37.28|37.07|37.18|36.97|37.28|37.07|37.17|36.96|101
1736367300000|2025-01-08 20:15:00|37.17|36.96|37.25|37.04|37.28|37.07|37.13|36.92|123
1736367600000|2025-01-08 20:20:00|37.24|37.03|37.27|37.06|37.32|37.11|37.23|37.02|96
1736367900000|2025-01-08 20:25:00|37.28|37.07|37.19|36.98|37.28|37.07|37.14|36.93|74
1736368200000|2025-01-08 20:30:00|37.2|36.99|37.31|37.1|37.36|37.15|37.2|36.99|127
1736368500000|2025-01-08 20:35:00|37.3|37.09|37.24|37.03|37.3|37.09|37.19|36.98|118
1736368800000|2025-01-08 20:40:00|37.25|37.04|37.41|37.2|37.42|37.21|37.2|36.99|95
1736369100000|2025-01-08 20:45:00|37.4|37.19|37.26|37.05|37.47|37.26|37.26|37.05|101
1736369400000|2025-01-08 20:50:00|37.27|37.06|37.36|37.15|37.4|37.19|37.24|37.03|112
1736369700000|2025-01-08 20:55:00|37.35|37.14|37.24|37.03|37.38|37.17|37.23|37.02|97
1736370000000|2025-01-08 21:00:00|37.25|37.04|37.22|37.01|37.33|37.12|37.15|36.94|108
1736370300000|2025-01-08 21:05:00|37.23|37.02|37.06|36.85|37.27|37.06|36.99|36.78|110
1736370600000|2025-01-08 21:10:00|37.05|36.84|37.02|36.81|37.06|36.85|36.98|36.77|107
1736370900000|2025-01-08 21:15:00|37.01|36.8|37.01|36.8|37.05|36.84|36.85|36.64|144
1736371200000|2025-01-08 21:20:00|37.02|36.81|37.14|36.93|37.14|36.93|36.99|36.78|130
1736371500000|2025-01-08 21:25:00|37.15|36.94|37.05|36.84|37.22|37.01|37.04|36.83|135
1736371800000|2025-01-08 21:30:00|37.04|36.83|37.1|36.89|37.13|36.92|36.94|36.73|149
1736372100000|2025-01-08 21:35:00|37.11|36.9|37.12|36.91|37.21|37|37.03|36.82|134
1736372400000|2025-01-08 21:40:00|37.13|36.92|37.29|37.08|37.34|37.13|37.13|36.92|175
1736372700000|2025-01-08 21:45:00|37.3|37.09|37.27|37.06|37.3|37.09|37.18|36.97|147
1736373000000|2025-01-08 21:50:00|37.28|37.07|37.32|37.11|37.36|37.15|37.28|37.07|118
1736373300000|2025-01-08 21:55:00|37.31|37.1|37.29|37.08|37.34|37.13|37.26|37.05|77
1736373600000|2025-01-08 22:00:00|37.28|37.07|37.43|37.22|37.43|37.22|37.27|37.06|90
1736373900000|2025-01-08 22:05:00|37.44|37.23|37.7|37.49|37.72|37.51|37.43|37.22|157
1736374200000|2025-01-08 22:10:00|37.71|37.5|37.84|37.63|37.95|37.74|37.71|37.5|178
1736374500000|2025-01-08 22:15:00|37.83|37.62|37.56|37.35|37.83|37.62|37.56|37.35|107
1736374800000|2025-01-08 22:20:00|37.57|37.36|37.66|37.45|37.68|37.47|37.56|37.35|56
1736375100000|2025-01-08 22:25:00|37.65|37.44|37.6|37.39|37.65|37.44|37.56|37.35|72
1736375400000|2025-01-08 22:30:00|37.59|37.38|37.76|37.55|37.77|37.56|37.56|37.35|73
1736375700000|2025-01-08 22:35:00|37.75|37.54|37.84|37.63|37.89|37.68|37.74|37.53|54
1736376000000|2025-01-08 22:40:00|37.85|37.64|37.98|37.77|37.99|37.78|37.81|37.6|86
1736376300000|2025-01-08 22:45:00|37.96|37.75|37.76|37.55|37.96|37.75|37.74|37.53|61
1736376600000|2025-01-08 22:50:00|37.75|37.54|37.67|37.46|37.75|37.54|37.61|37.4|72
1736376900000|2025-01-08 22:55:00|37.66|37.45|37.68|37.47|37.77|37.56|37.66|37.45|55
1736377200000|2025-01-08 23:00:00|37.69|37.48|37.56|37.35|37.7|37.49|37.56|37.35|64
1736377500000|2025-01-08 23:05:00|37.55|37.34|37.6|37.39|37.61|37.4|37.54|37.33|54
1736377800000|2025-01-08 23:10:00|37.56|37.35|37.59|37.38|37.6|37.39|37.56|37.35|36
1736378100000|2025-01-08 23:15:00|37.6|37.39|37.62|37.41|37.7|37.49|37.6|37.39|44
1736378400000|2025-01-08 23:20:00|37.63|37.42|37.69|37.48|37.7|37.49|37.62|37.41|43
1736378700000|2025-01-08 23:25:00|37.68|37.47|37.64|37.43|37.69|37.48|37.64|37.43|15
1736379000000|2025-01-08 23:30:00|37.65|37.44|37.56|37.35|37.65|37.44|37.51|37.3|43
1736379300000|2025-01-08 23:35:00|37.55|37.34|37.64|37.43|37.64|37.43|37.55|37.34|33
1736379600000|2025-01-08 23:40:00|37.65|37.44|37.65|37.44|37.67|37.46|37.62|37.41|53
1736379900000|2025-01-08 23:45:00|37.66|37.45|37.66|37.45|37.72|37.51|37.65|37.44|51
1736380200000|2025-01-08 23:50:00|37.65|37.44|37.57|37.36|37.65|37.44|37.57|37.36|13
1736380500000|2025-01-08 23:55:00|37.56|37.35|37.58|37.37|37.58|37.37|37.53|37.32|27
1736380800000|2025-01-09 00:00:00|37.57|37.36|37.37|37.16|37.57|37.36|37.36|37.15|89
1736381100000|2025-01-09 00:05:00|37.38|37.17|37.43|37.22|37.55|37.34|37.38|37.17|93
1736381400000|2025-01-09 00:10:00|37.44|37.23|37.48|37.27|37.54|37.33|37.44|37.23|56
1736381700000|2025-01-09 00:15:00|37.49|37.28|37.47|37.26|37.54|37.33|37.39|37.18|79
1736382000000|2025-01-09 00:20:00|37.46|37.25|37.4|37.19|37.48|37.27|37.37|37.16|106
1736382300000|2025-01-09 00:25:00|37.39|37.18|37.35|37.14|37.39|37.18|37.31|37.1|99
1736382600000|2025-01-09 00:30:00|37.36|37.15|37.39|37.18|37.48|37.27|37.36|37.15|162
1736382900000|2025-01-09 00:35:00|37.38|37.17|37.35|37.14|37.41|37.2|37.31|37.1|95
1736383200000|2025-01-09 00:40:00|37.34|37.13|37.48|37.27|37.48|37.27|37.34|37.13|80
1736383500000|2025-01-09 00:45:00|37.49|37.28|37.45|37.24|37.53|37.32|37.43|37.22|133
1736383800000|2025-01-09 00:50:00|37.44|37.23|37.59|37.38|37.62|37.41|37.42|37.21|121
1736384100000|2025-01-09 00:55:00|37.58|37.37|37.7|37.49|37.7|37.49|37.55|37.34|56
1736384400000|2025-01-09 01:00:00|37.68|37.47|37.86|37.65|37.87|37.66|37.66|37.45|118
1736384700000|2025-01-09 01:05:00|37.88|37.67|37.86|37.65|38.09|37.88|37.83|37.62|221
1736385000000|2025-01-09 01:10:00|37.85|37.64|37.82|37.61|37.85|37.64|37.76|37.55|127
1736385300000|2025-01-09 01:15:00|37.83|37.62|37.88|37.67|37.92|37.71|37.82|37.61|170
1736385600000|2025-01-09 01:20:00|37.89|37.68|38.04|37.83|38.06|37.85|37.87|37.66|202
1736385900000|2025-01-09 01:25:00|38.03|37.82|37.88|37.67|38.04|37.83|37.84|37.63|136
1736386200000|2025-01-09 01:30:00|37.89|37.68|37.87|37.66|37.9|37.69|37.75|37.54|121
1736386500000|2025-01-09 01:35:00|37.88|37.67|37.85|37.64|37.89|37.68|37.83|37.62|77
1736386800000|2025-01-09 01:40:00|37.86|37.65|37.81|37.6|37.89|37.68|37.81|37.6|60
1736387100000|2025-01-09 01:45:00|37.8|37.59|37.72|37.51|37.8|37.59|37.68|37.47|73
1736387400000|2025-01-09 01:50:00|37.71|37.5|37.69|37.48|37.75|37.54|37.65|37.44|73
1736387700000|2025-01-09 01:55:00|37.67|37.46|37.63|37.42|37.68|37.47|37.61|37.4|46
1736388000000|2025-01-09 02:00:00|37.64|37.43|37.69|37.48|37.73|37.52|37.63|37.42|120
1736388300000|2025-01-09 02:05:00|37.68|37.47|37.3|37.09|37.68|37.47|37.3|37.09|236
1736388600000|2025-01-09 02:10:00|37.29|37.08|37.26|37.05|37.33|37.12|37.03|36.82|205
1736388900000|2025-01-09 02:15:00|37.27|37.06|37.37|37.16|37.55|37.34|37.26|37.05|259
1736389200000|2025-01-09 02:20:00|37.36|37.15|37.42|37.21|37.46|37.25|37.32|37.11|166
1736389500000|2025-01-09 02:25:00|37.41|37.2|37.43|37.22|37.47|37.26|37.31|37.1|125
1736389800000|2025-01-09 02:30:00|37.44|37.23|37.29|37.08|37.48|37.27|37.23|37.02|106
1736390100000|2025-01-09 02:35:00|37.3|37.09|37.47|37.26|37.48|37.27|37.28|37.07|120
1736390400000|2025-01-09 02:40:00|37.48|37.27|37.62|37.41|37.63|37.42|37.46|37.25|94
1736390700000|2025-01-09 02:45:00|37.63|37.42|37.57|37.36|37.65|37.44|37.49|37.28|87
1736391000000|2025-01-09 02:50:00|37.56|37.35|37.58|37.37|37.58|37.37|37.5|37.29|55
1736391300000|2025-01-09 02:55:00|37.57|37.36|37.59|37.38|37.6|37.39|37.52|37.31|61
1736391600000|2025-01-09 03:00:00|37.58|37.37|37.37|37.16|37.63|37.42|37.37|37.16|90
1736391900000|2025-01-09 03:05:00|37.36|37.15|37.38|37.17|37.39|37.18|37.27|37.06|135
1736392200000|2025-01-09 03:10:00|37.37|37.16|37.36|37.15|37.4|37.19|37.31|37.1|94
1736392500000|2025-01-09 03:15:00|37.35|37.14|37.39|37.18|37.42|37.21|37.26|37.05|103
1736392800000|2025-01-09 03:20:00|37.38|37.17|37.36|37.15|37.43|37.22|37.36|37.15|69
1736393100000|2025-01-09 03:25:00|37.35|37.14|37.26|37.05|37.36|37.15|37.26|37.05|62
1736393400000|2025-01-09 03:30:00|37.25|37.04|37.34|37.13|37.36|37.15|37.21|37|87
1736393700000|2025-01-09 03:35:00|37.33|37.12|37.31|37.1|37.37|37.16|37.29|37.08|71
1736394000000|2025-01-09 03:40:00|37.3|37.09|37.22|37.01|37.34|37.13|37.21|37|63
1736394300000|2025-01-09 03:45:00|37.21|37|37.27|37.06|37.31|37.1|37.21|37|103
1736394600000|2025-01-09 03:50:00|37.26|37.05|37.22|37.01|37.26|37.05|37.12|36.91|85
1736394900000|2025-01-09 03:55:00|37.21|37|37.22|37.01|37.24|37.03|37.17|36.96|64
1736395200000|2025-01-09 04:00:00|37.21|37|37.17|36.96|37.28|37.07|37.16|36.95|98
1736395500000|2025-01-09 04:05:00|37.16|36.95|37.2|36.99|37.24|37.03|37.11|36.9|125
1736395800000|2025-01-09 04:10:00|37.21|37|37.07|36.86|37.21|37|37.06|36.85|109
1736396100000|2025-01-09 04:15:00|37.06|36.85|37.07|36.86|37.15|36.94|37.01|36.8|130
1736396400000|2025-01-09 04:20:00|37.06|36.85|37.1|36.89|37.15|36.94|37.02|36.81|82
1736396700000|2025-01-09 04:25:00|37.11|36.9|37.19|36.98|37.21|37|37.1|36.89|77
1736397000000|2025-01-09 04:30:00|37.2|36.99|37.15|36.94|37.31|37.1|37.15|36.94|90
1736397300000|2025-01-09 04:35:00|37.14|36.93|37.22|37.01|37.22|37.01|37.08|36.87|64
1736397600000|2025-01-09 04:40:00|37.21|37|37.22|37.01|37.25|37.04|37.15|36.94|64
1736397900000|2025-01-09 04:45:00|37.21|37|37.14|36.93|37.28|37.07|37.12|36.91|76
1736398200000|2025-01-09 04:50:00|37.15|36.94|37.22|37.01|37.22|37.01|37.15|36.94|84
1736398500000|2025-01-09 04:55:00|37.23|37.02|37.36|37.15|37.37|37.16|37.22|37.01|55
1736398800000|2025-01-09 05:00:00|37.35|37.14|37.26|37.05|37.38|37.17|37.25|37.04|116
1736399100000|2025-01-09 05:05:00|37.25|37.04|37.32|37.11|37.35|37.14|37.22|37.01|80
1736399400000|2025-01-09 05:10:00|37.33|37.12|37.31|37.1|37.33|37.12|37.23|37.02|51
1736399700000|2025-01-09 05:15:00|37.34|37.13|37.26|37.05|37.34|37.13|37.26|37.05|65
1736400000000|2025-01-09 05:20:00|37.27|37.06|37.3|37.09|37.32|37.11|37.24|37.03|56
1736400300000|2025-01-09 05:25:00|37.31|37.1|37.36|37.15|37.36|37.15|37.28|37.07|76
1736400600000|2025-01-09 05:30:00|37.35|37.14|37.31|37.1|37.37|37.16|37.3|37.09|59
1736400900000|2025-01-09 05:35:00|37.3|37.09|37.2|36.99|37.3|37.09|37.18|36.97|61
1736401200000|2025-01-09 05:40:00|37.21|37|37.19|36.98|37.28|37.07|37.18|36.97|64
1736401500000|2025-01-09 05:45:00|37.2|36.99|37.18|36.97|37.25|37.04|37.14|36.93|37
1736401800000|2025-01-09 05:50:00|37.17|36.96|37.25|37.04|37.29|37.08|37.17|36.96|61
1736402100000|2025-01-09 05:55:00|37.24|37.03|37.2|36.99|37.24|37.03|37.18|36.97|29
1736402400000|2025-01-09 06:00:00|37.21|37|37.05|36.84|37.21|37|37.03|36.82|65
1736402700000|2025-01-09 06:05:00|37.06|36.85|37|36.79|37.11|36.9|36.96|36.75|96
1736403000000|2025-01-09 06:10:00|36.99|36.78|37.12|36.91|37.12|36.91|36.98|36.77|96
1736403300000|2025-01-09 06:15:00|37.13|36.92|37.21|37|37.28|37.07|37.13|36.92|116
1736403600000|2025-01-09 06:20:00|37.2|36.99|37.09|36.88|37.2|36.99|37.08|36.87|67
1736403900000|2025-01-09 06:25:00|37.1|36.89|37.11|36.9|37.11|36.9|37.05|36.84|49
1736404200000|2025-01-09 06:30:00|37.12|36.91|37.09|36.88|37.19|36.98|37.07|36.86|68
1736404500000|2025-01-09 06:35:00|37.08|36.87|37.03|36.82|37.09|36.88|37.02|36.81|77
1736404800000|2025-01-09 06:40:00|37.04|36.83|37.11|36.9|37.11|36.9|37|36.79|74
1736405100000|2025-01-09 06:45:00|37.12|36.91|37.02|36.81|37.15|36.94|37.02|36.81|69
1736405400000|2025-01-09 06:50:00|37.01|36.8|37.01|36.8|37.07|36.86|36.96|36.75|80
1736405700000|2025-01-09 06:55:00|37|36.79|36.96|36.75|37|36.79|36.92|36.71|84
1736406000000|2025-01-09 07:00:00|36.97|36.76|37.06|36.85|37.06|36.85|36.91|36.7|104
1736406300000|2025-01-09 07:05:00|37.07|36.86|36.97|36.76|37.09|36.88|36.96|36.75|81
1736406600000|2025-01-09 07:10:00|36.98|36.77|36.92|36.71|37.02|36.81|36.91|36.7|84
1736406900000|2025-01-09 07:15:00|36.91|36.7|36.77|36.56|36.94|36.73|36.75|36.54|112
1736407200000|2025-01-09 07:20:00|36.76|36.55|36.68|36.47|36.77|36.56|36.67|36.46|134
1736407500000|2025-01-09 07:25:00|36.69|36.48|36.54|36.33|36.71|36.5|36.54|36.33|151
1736407800000|2025-01-09 07:30:00|36.57|36.36|36.48|36.27|36.6|36.39|36.46|36.25|179
1736408100000|2025-01-09 07:35:00|36.47|36.26|36.62|36.41|36.63|36.42|36.38|36.17|188
1736408400000|2025-01-09 07:40:00|36.61|36.4|36.47|36.26|36.64|36.43|36.44|36.23|131
1736408700000|2025-01-09 07:45:00|36.48|36.27|36.48|36.27|36.56|36.35|36.34|36.13|183
1736409000000|2025-01-09 07:50:00|36.49|36.28|36.32|36.11|36.52|36.31|36.32|36.11|177
1736409300000|2025-01-09 07:55:00|36.33|36.12|36.46|36.25|36.51|36.3|36.32|36.11|141
1736409600000|2025-01-09 08:00:00|36.44|36.23|36.64|36.43|36.64|36.43|36.43|36.22|179
1736409900000|2025-01-09 08:05:00|36.63|36.42|36.54|36.33|36.64|36.43|36.39|36.18|210
1736410200000|2025-01-09 08:10:00|36.53|36.32|36.48|36.27|36.65|36.44|36.46|36.25|171
1736410500000|2025-01-09 08:15:00|36.47|36.26|36.62|36.41|36.67|36.46|36.45|36.24|134
1736410800000|2025-01-09 08:20:00|36.63|36.42|36.64|36.43|36.65|36.44|36.5|36.29|140
1736411100000|2025-01-09 08:25:00|36.63|36.42|36.67|36.46|36.69|36.48|36.62|36.41|89
1736411400000|2025-01-09 08:30:00|36.68|36.47|36.76|36.55|36.77|36.56|36.53|36.32|161
1736411700000|2025-01-09 08:35:00|36.77|36.56|37.02|36.81|37.06|36.85|36.73|36.52|181
1736412000000|2025-01-09 08:40:00|37.01|36.8|36.98|36.77|37.11|36.9|36.92|36.71|157
1736412300000|2025-01-09 08:45:00|36.97|36.76|36.84|36.63|36.97|36.76|36.81|36.6|176
1736412600000|2025-01-09 08:50:00|36.85|36.64|36.92|36.71|36.98|36.77|36.82|36.61|164
1736412900000|2025-01-09 08:55:00|36.91|36.7|36.82|36.61|36.91|36.7|36.8|36.59|93
1736413200000|2025-01-09 09:00:00|36.83|36.62|36.84|36.63|36.86|36.65|36.77|36.56|102
1736413500000|2025-01-09 09:05:00|36.85|36.64|37.09|36.88|37.12|36.91|36.85|36.64|121
1736413800000|2025-01-09 09:10:00|37.08|36.87|37.01|36.8|37.09|36.88|36.97|36.76|93
1736414100000|2025-01-09 09:15:00|37|36.79|37.02|36.81|37.11|36.9|36.97|36.76|186
1736414400000|2025-01-09 09:20:00|37|36.79|37.05|36.84|37.13|36.92|36.99|36.78|138
1736414700000|2025-01-09 09:25:00|37.04|36.83|37.01|36.8|37.04|36.83|36.97|36.76|68
1736415000000|2025-01-09 09:30:00|37|36.79|37.01|36.8|37.03|36.82|36.95|36.74|119
1736415300000|2025-01-09 09:35:00|37|36.79|37.02|36.81|37.06|36.85|36.96|36.75|103
1736415600000|2025-01-09 09:40:00|37.01|36.8|36.96|36.75|37.07|36.86|36.96|36.75|101
1736415900000|2025-01-09 09:45:00|36.95|36.74|36.96|36.75|36.96|36.75|36.91|36.7|92
1736416200000|2025-01-09 09:50:00|36.97|36.76|36.93|36.72|37.04|36.83|36.92|36.71|80
1736416500000|2025-01-09 09:55:00|36.92|36.71|36.93|36.72|36.94|36.73|36.91|36.7|48
1736416800000|2025-01-09 10:00:00|36.94|36.73|36.92|36.71|36.97|36.76|36.91|36.7|60
1736417100000|2025-01-09 10:05:00|36.93|36.72|36.91|36.7|36.93|36.72|36.81|36.6|67
1736417400000|2025-01-09 10:10:00|36.92|36.71|36.93|36.72|37|36.79|36.92|36.71|65
1736417700000|2025-01-09 10:15:00|36.92|36.71|36.75|36.54|36.93|36.72|36.75|36.54|73
1736418000000|2025-01-09 10:20:00|36.76|36.55|36.72|36.51|36.78|36.57|36.64|36.43|97
1736418300000|2025-01-09 10:25:00|36.73|36.52|36.63|36.42|36.74|36.53|36.58|36.37|73
1736418600000|2025-01-09 10:30:00|36.62|36.41|36.41|36.2|36.62|36.41|36.4|36.19|119
1736418900000|2025-01-09 10:35:00|36.4|36.19|36.59|36.38|36.64|36.43|36.4|36.19|100
1736419200000|2025-01-09 10:40:00|36.6|36.39|36.63|36.42|36.7|36.49|36.6|36.39|118
1736419500000|2025-01-09 10:45:00|36.62|36.41|36.66|36.45|36.67|36.46|36.53|36.32|146
1736419800000|2025-01-09 10:50:00|36.65|36.44|36.78|36.57|36.84|36.63|36.65|36.44|108
1736420100000|2025-01-09 10:55:00|36.77|36.56|36.83|36.62|36.88|36.67|36.76|36.55|127
1736420400000|2025-01-09 11:00:00|36.82|36.61|36.83|36.62|36.83|36.62|36.64|36.43|141
1736420700000|2025-01-09 11:05:00|36.84|36.63|36.93|36.72|36.95|36.74|36.84|36.63|159
1736421000000|2025-01-09 11:10:00|36.92|36.71|36.98|36.77|37.01|36.8|36.92|36.71|126
1736421300000|2025-01-09 11:15:00|36.97|36.76|37.15|36.94|37.15|36.94|36.96|36.75|156
1736421600000|2025-01-09 11:20:00|37.16|36.95|37.06|36.85|37.22|37.01|37.02|36.81|186
1736421900000|2025-01-09 11:25:00|37.07|36.86|37.07|36.86|37.13|36.92|37.02|36.81|87
1736422200000|2025-01-09 11:30:00|37.06|36.85|36.97|36.76|37.06|36.85|36.96|36.75|94
1736422500000|2025-01-09 11:35:00|36.96|36.75|36.85|36.64|36.97|36.76|36.79|36.58|136
1736422800000|2025-01-09 11:40:00|36.86|36.65|36.9|36.69|36.91|36.7|36.77|36.56|121
1736423100000|2025-01-09 11:45:00|36.89|36.68|36.86|36.65|36.93|36.72|36.8|36.59|130
1736423400000|2025-01-09 11:50:00|36.87|36.66|36.88|36.67|36.98|36.77|36.87|36.66|122
1736423700000|2025-01-09 11:55:00|36.87|36.66|36.87|36.66|36.92|36.71|36.84|36.63|87
1736424000000|2025-01-09 12:00:00|36.86|36.65|36.82|36.61|36.9|36.69|36.78|36.57|136
1736424300000|2025-01-09 12:05:00|36.81|36.6|36.92|36.71|36.94|36.73|36.77|36.56|110
1736424600000|2025-01-09 12:10:00|36.93|36.72|36.98|36.77|37.04|36.83|36.93|36.72|93
1736424900000|2025-01-09 12:15:00|36.99|36.78|37|36.79|37.04|36.83|36.9|36.69|135
1736425200000|2025-01-09 12:20:00|37.01|36.8|37.06|36.85|37.1|36.89|36.99|36.78|88
1736425500000|2025-01-09 12:25:00|37.07|36.86|37|36.79|37.08|36.87|36.96|36.75|84
1736425800000|2025-01-09 12:30:00|37.01|36.8|36.9|36.69|37.06|36.85|36.89|36.68|144
1736426100000|2025-01-09 12:35:00|36.91|36.7|36.81|36.6|36.96|36.75|36.78|36.57|140
1736426400000|2025-01-09 12:40:00|36.8|36.59|36.78|36.57|36.83|36.62|36.75|36.54|95
1736426700000|2025-01-09 12:45:00|36.77|36.56|36.84|36.63|36.88|36.67|36.72|36.51|154
1736427000000|2025-01-09 12:50:00|36.85|36.64|36.8|36.59|36.89|36.68|36.8|36.59|102
1736427300000|2025-01-09 12:55:00|36.81|36.6|36.8|36.59|36.84|36.63|36.77|36.56|84
1736427600000|2025-01-09 13:00:00|36.79|36.58|36.76|36.55|36.92|36.71|36.76|36.55|90
1736427900000|2025-01-09 13:05:00|36.77|36.56|36.75|36.54|36.81|36.6|36.73|36.52|93
1736428200000|2025-01-09 13:10:00|36.76|36.55|36.62|36.41|36.77|36.56|36.62|36.41|71
1736428500000|2025-01-09 13:15:00|36.61|36.4|36.73|36.52|36.77|36.56|36.59|36.38|137
1736428800000|2025-01-09 13:20:00|36.74|36.53|36.72|36.51|36.77|36.56|36.64|36.43|127
1736429100000|2025-01-09 13:25:00|36.71|36.5|36.71|36.5|36.81|36.6|36.67|36.46|121
1736429400000|2025-01-09 13:30:00|36.7|36.49|36.47|36.26|36.7|36.49|36.46|36.25|118
1736429700000|2025-01-09 13:35:00|36.46|36.25|36.17|35.96|36.49|36.28|36.15|35.94|242
1736430000000|2025-01-09 13:40:00|36.16|35.95|36.13|35.92|36.33|36.12|36.07|35.86|211
1736430300000|2025-01-09 13:45:00|36.14|35.93|36.06|35.85|36.18|35.97|35.98|35.77|288
1736430600000|2025-01-09 13:50:00|36.07|35.86|36.08|35.87|36.12|35.91|35.87|35.66|263
1736430900000|2025-01-09 13:55:00|36.07|35.86|35.88|35.67|36.16|35.95|35.83|35.62|300
1736431200000|2025-01-09 14:00:00|35.87|35.66|35.8|35.59|36|35.79|35.79|35.58|259
1736431500000|2025-01-09 14:05:00|35.79|35.58|36.06|35.85|36.07|35.86|35.73|35.52|261
1736431800000|2025-01-09 14:10:00|36.07|35.86|36.28|36.07|36.33|36.12|36.06|35.85|204
1736432100000|2025-01-09 14:15:00|36.27|36.06|36.49|36.28|36.5|36.29|36.26|36.05|181
1736432400000|2025-01-09 14:20:00|36.5|36.29|36.16|35.95|36.53|36.32|36.16|35.95|159
1736432700000|2025-01-09 14:25:00|36.15|35.94|36.25|36.04|36.27|36.06|36.11|35.9|153
1736433000000|2025-01-09 14:30:00|36.24|36.03|36.33|36.12|36.46|36.25|36.22|36.01|182
1736433300000|2025-01-09 14:35:00|36.32|36.11|36.22|36.01|36.33|36.12|36.13|35.92|169
1736433600000|2025-01-09 14:40:00|36.21|36|36.1|35.89|36.23|36.02|36.07|35.86|142
1736433900000|2025-01-09 14:45:00|36.09|35.88|36.22|36.01|36.33|36.12|36.08|35.87|218
1736434200000|2025-01-09 14:50:00|36.21|36|36.25|36.04|36.3|36.09|36.14|35.93|219
1736434500000|2025-01-09 14:55:00|36.26|36.05|36.47|36.26|36.47|36.26|36.25|36.04|139
1736434800000|2025-01-09 15:00:00|36.46|36.25|36.44|36.23|36.54|36.33|36.33|36.12|174
1736435100000|2025-01-09 15:05:00|36.43|36.22|36.38|36.17|36.44|36.23|36.31|36.1|155
1736435400000|2025-01-09 15:10:00|36.39|36.18|36.52|36.31|36.52|36.31|36.38|36.17|144
1736435700000|2025-01-09 15:15:00|36.53|36.32|36.68|36.47|36.74|36.53|36.53|36.32|157
1736436000000|2025-01-09 15:20:00|36.67|36.46|36.72|36.51|36.8|36.59|36.64|36.43|132
1736436300000|2025-01-09 15:25:00|36.71|36.5|36.99|36.78|36.99|36.78|36.67|36.46|134
1736436600000|2025-01-09 15:30:00|36.98|36.77|37.2|36.99|37.24|37.03|36.95|36.74|203
1736436900000|2025-01-09 15:35:00|37.19|36.98|37.22|37.01|37.28|37.07|37.07|36.86|211
1736437200000|2025-01-09 15:40:00|37.21|37|37.27|37.06|37.27|37.06|37.14|36.93|180
1736437500000|2025-01-09 15:45:00|37.28|37.07|37.42|37.21|37.43|37.22|37.21|37|203
1736437800000|2025-01-09 15:50:00|37.43|37.22|37.57|37.36|37.63|37.42|37.41|37.2|240
1736438100000|2025-01-09 15:55:00|37.56|37.35|37.43|37.22|37.56|37.35|37.41|37.2|171
1736438400000|2025-01-09 16:00:00|37.42|37.21|37.42|37.21|37.53|37.32|37.32|37.11|286
1736438700000|2025-01-09 16:05:00|37.43|37.22|37.55|37.34|37.6|37.39|37.42|37.21|176
1736439000000|2025-01-09 16:10:00|37.54|37.33|37.48|37.27|37.61|37.4|37.45|37.24|182
1736439300000|2025-01-09 16:15:00|37.47|37.26|37.36|37.15|37.47|37.26|37.26|37.05|159
1736439600000|2025-01-09 16:20:00|37.35|37.14|37.16|36.95|37.37|37.16|37.14|36.93|129
1736439900000|2025-01-09 16:25:00|37.15|36.94|37.16|36.95|37.17|36.96|37.03|36.82|83
1736440200000|2025-01-09 16:30:00|37.15|36.94|37.05|36.84|37.18|36.97|37.01|36.8|143
1736440500000|2025-01-09 16:35:00|37.06|36.85|37.16|36.95|37.18|36.97|37.02|36.81|135
1736440800000|2025-01-09 16:40:00|37.15|36.94|37.26|37.05|37.28|37.07|37.12|36.91|113
1736441100000|2025-01-09 16:45:00|37.25|37.04|37.33|37.12|37.33|37.12|37.22|37.01|147
1736441400000|2025-01-09 16:50:00|37.34|37.13|37.45|37.24|37.49|37.28|37.34|37.13|108
1736441700000|2025-01-09 16:55:00|37.44|37.23|37.31|37.1|37.46|37.25|37.28|37.07|104
1736442000000|2025-01-09 17:00:00|37.3|37.09|37.26|37.05|37.38|37.17|37.21|37|135
1736442300000|2025-01-09 17:05:00|37.25|37.04|37.25|37.04|37.32|37.11|37.24|37.03|114
1736442600000|2025-01-09 17:10:00|37.24|37.03|37.25|37.04|37.31|37.1|37.19|36.98|92
1736442900000|2025-01-09 17:15:00|37.26|37.05|37.12|36.91|37.29|37.08|37.04|36.83|111
1736443200000|2025-01-09 17:20:00|37.13|36.92|37.02|36.81|37.14|36.93|36.97|36.76|124
1736443500000|2025-01-09 17:25:00|37.03|36.82|37.19|36.98|37.19|36.98|37|36.79|76
1736443800000|2025-01-09 17:30:00|37.18|36.97|36.98|36.77|37.21|37|36.98|36.77|110
1736444100000|2025-01-09 17:35:00|36.96|36.75|36.98|36.77|36.98|36.77|36.88|36.67|101
1736444400000|2025-01-09 17:40:00|36.99|36.78|36.92|36.71|37.03|36.82|36.9|36.69|101
1736444700000|2025-01-09 17:45:00|36.91|36.7|36.65|36.44|36.91|36.7|36.61|36.4|170
1736445000000|2025-01-09 17:50:00|36.64|36.43|36.35|36.14|36.64|36.43|36.31|36.1|223
1736445300000|2025-01-09 17:55:00|36.36|36.15|36.58|36.37|36.7|36.49|36.36|36.15|176
1736445600000|2025-01-09 18:00:00|36.59|36.38|36.73|36.52|36.78|36.57|36.47|36.26|172
1736445900000|2025-01-09 18:05:00|36.74|36.53|36.69|36.48|36.78|36.57|36.56|36.35|175
1736446200000|2025-01-09 18:10:00|36.68|36.47|36.75|36.54|36.79|36.58|36.58|36.37|182
1736446500000|2025-01-09 18:15:00|36.76|36.55|36.58|36.37|36.82|36.61|36.57|36.36|168
1736446800000|2025-01-09 18:20:00|36.57|36.36|36.86|36.65|36.86|36.65|36.53|36.32|155
1736447100000|2025-01-09 18:25:00|36.85|36.64|36.75|36.54|36.87|36.66|36.74|36.53|126
1736447400000|2025-01-09 18:30:00|36.76|36.55|36.86|36.65|36.88|36.67|36.66|36.45|148
1736447700000|2025-01-09 18:35:00|36.85|36.64|36.85|36.64|36.94|36.73|36.84|36.63|150
1736448000000|2025-01-09 18:40:00|36.84|36.63|36.84|36.63|36.87|36.66|36.77|36.56|110
1736448300000|2025-01-09 18:45:00|36.85|36.64|36.8|36.59|36.87|36.66|36.8|36.59|106
1736448600000|2025-01-09 18:50:00|36.79|36.58|36.8|36.59|36.8|36.59|36.67|36.46|110
1736448900000|2025-01-09 18:55:00|36.81|36.6|36.78|36.57|36.87|36.66|36.77|36.56|80
1736449200000|2025-01-09 19:00:00|36.77|36.56|36.67|36.46|36.77|36.56|36.64|36.43|101
1736449500000|2025-01-09 19:05:00|36.68|36.47|36.81|36.6|36.83|36.62|36.68|36.47|70
1736449800000|2025-01-09 19:10:00|36.82|36.61|36.81|36.6|36.87|36.66|36.78|36.57|94
1736450100000|2025-01-09 19:15:00|36.8|36.59|36.72|36.51|36.8|36.59|36.68|36.47|81
1736450400000|2025-01-09 19:20:00|36.71|36.5|36.44|36.23|36.71|36.5|36.42|36.21|137
1736450700000|2025-01-09 19:25:00|36.45|36.24|36.48|36.27|36.48|36.27|36.38|36.17|116
1736451000000|2025-01-09 19:30:00|36.47|36.26|36.52|36.31|36.62|36.41|36.46|36.25|144
1736451300000|2025-01-09 19:35:00|36.51|36.3|36.46|36.25|36.54|36.33|36.36|36.15|113
1736451600000|2025-01-09 19:40:00|36.45|36.24|36.22|36.01|36.46|36.25|36.22|36.01|107
1736451900000|2025-01-09 19:45:00|36.21|36|36.14|35.93|36.33|36.12|36.12|35.91|165
1736452200000|2025-01-09 19:50:00|36.15|35.94|36.18|35.97|36.21|36|36.05|35.84|148
1736452500000|2025-01-09 19:55:00|36.17|35.96|36.13|35.92|36.36|36.15|36.09|35.88|213
1736452800000|2025-01-09 20:00:00|36.12|35.91|36.15|35.94|36.28|36.07|36.11|35.9|259
1736453100000|2025-01-09 20:05:00|36.14|35.93|36.16|35.95|36.31|36.1|36.12|35.91|210
1736453400000|2025-01-09 20:10:00|36.17|35.96|36.06|35.85|36.2|35.99|35.96|35.75|209
1736453700000|2025-01-09 20:15:00|36.07|35.86|35.93|35.72|36.17|35.96|35.91|35.7|202
1736454000000|2025-01-09 20:20:00|35.92|35.71|35.8|35.59|35.92|35.71|35.67|35.46|220
1736454300000|2025-01-09 20:25:00|35.79|35.58|35.95|35.74|35.99|35.78|35.79|35.58|191
1736454600000|2025-01-09 20:30:00|35.96|35.75|36.06|35.85|36.09|35.88|35.87|35.66|174
1736454900000|2025-01-09 20:35:00|36.07|35.86|35.83|35.62|36.09|35.88|35.74|35.53|178
1736455200000|2025-01-09 20:40:00|35.84|35.63|36.15|35.94|36.17|35.96|35.82|35.61|176
1736455500000|2025-01-09 20:45:00|36.16|35.95|36.27|36.06|36.35|36.14|36.14|35.93|150
1736455800000|2025-01-09 20:50:00|36.26|36.05|36.19|35.98|36.27|36.06|36.03|35.82|164
1736456100000|2025-01-09 20:55:00|36.18|35.97|36.22|36.01|36.34|36.13|36.16|35.95|120
1736456400000|2025-01-09 21:00:00|36.23|36.02|36.39|36.18|36.42|36.21|36.15|35.94|166
1736456700000|2025-01-09 21:05:00|36.38|36.17|36.42|36.21|36.48|36.27|36.32|36.11|142
1736457000000|2025-01-09 21:10:00|36.43|36.22|36.42|36.21|36.47|36.26|36.34|36.13|96
1736457300000|2025-01-09 21:15:00|36.43|36.22|36.5|36.29|36.51|36.3|36.33|36.12|133
1736457600000|2025-01-09 21:20:00|36.49|36.28|36.52|36.31|36.58|36.37|36.44|36.23|137
1736457900000|2025-01-09 21:25:00|36.53|36.32|36.46|36.25|36.54|36.33|36.43|36.22|126
1736458200000|2025-01-09 21:30:00|36.45|36.24|36.31|36.1|36.45|36.24|36.28|36.07|155
1736458500000|2025-01-09 21:35:00|36.3|36.09|36.43|36.22|36.43|36.22|36.27|36.06|140
1736458800000|2025-01-09 21:40:00|36.42|36.21|36.34|36.13|36.45|36.24|36.31|36.1|77
1736459100000|2025-01-09 21:45:00|36.35|36.14|36.15|35.94|36.39|36.18|36.09|35.88|127
1736459400000|2025-01-09 21:50:00|36.16|35.95|36.21|36|36.23|36.02|36.13|35.92|123
1736459700000|2025-01-09 21:55:00|36.2|35.99|36.16|35.95|36.24|36.03|36.12|35.91|94
1736460000000|2025-01-09 22:00:00|36.15|35.94|36.3|36.09|36.32|36.11|36.1|35.89|112
1736460300000|2025-01-09 22:05:00|36.31|36.1|36.11|35.9|36.32|36.11|36.04|35.83|148
1736460600000|2025-01-09 22:10:00|36.1|35.89|36.06|35.85|36.12|35.91|35.99|35.78|148
1736460900000|2025-01-09 22:15:00|36.07|35.86|36.16|35.95|36.18|35.97|36.02|35.81|133
1736461200000|2025-01-09 22:20:00|36.15|35.94|36.27|36.06|36.27|36.06|36.14|35.93|47
1736461500000|2025-01-09 22:25:00|36.28|36.07|36.36|36.15|36.36|36.15|36.27|36.06|42
1736461800000|2025-01-09 22:30:00|36.37|36.16|36.51|36.3|36.6|36.39|36.37|36.16|118
1736462100000|2025-01-09 22:35:00|36.5|36.29|36.57|36.36|36.68|36.47|36.45|36.24|90
1736462400000|2025-01-09 22:40:00|36.56|36.35|36.62|36.41|36.62|36.41|36.5|36.29|89
1736462700000|2025-01-09 22:45:00|36.63|36.42|36.52|36.31|36.64|36.43|36.52|36.31|28
1736463000000|2025-01-09 22:50:00|36.51|36.3|36.49|36.28|36.52|36.31|36.49|36.28|15
1736463300000|2025-01-09 22:55:00|36.5|36.29|36.54|36.33|36.59|36.38|36.49|36.28|55
1736463600000|2025-01-09 23:00:00|36.53|36.32|36.51|36.3|36.6|36.39|36.43|36.22|138
1736463900000|2025-01-09 23:05:00|36.5|36.29|36.51|36.3|36.58|36.37|36.42|36.21|114
1736464200000|2025-01-09 23:10:00|36.5|36.29|36.51|36.3|36.51|36.3|36.45|36.24|72
1736464500000|2025-01-09 23:15:00|36.5|36.29|36.45|36.24|36.53|36.32|36.43|36.22|99
1736464800000|2025-01-09 23:20:00|36.46|36.25|36.43|36.22|36.49|36.28|36.41|36.2|48
1736465100000|2025-01-09 23:25:00|36.42|36.21|36.35|36.14|36.44|36.23|36.32|36.11|78
1736465400000|2025-01-09 23:30:00|36.34|36.13|36.36|36.15|36.41|36.2|36.3|36.09|88
1736465700000|2025-01-09 23:35:00|36.37|36.16|36.34|36.13|36.4|36.19|36.3|36.09|83
1736466000000|2025-01-09 23:40:00|36.35|36.14|36.33|36.12|36.4|36.19|36.31|36.1|71
1736466300000|2025-01-09 23:45:00|36.34|36.13|36.3|36.09|36.37|36.16|36.29|36.08|71
1736466600000|2025-01-09 23:50:00|36.29|36.08|36.33|36.12|36.42|36.21|36.29|36.08|54
1736466900000|2025-01-09 23:55:00|36.32|36.11|36.35|36.14|36.37|36.16|36.32|36.11|57
1736467200000|2025-01-10 00:00:00|36.36|36.15|36.5|36.29|36.53|36.32|36.35|36.14|143
1736467500000|2025-01-10 00:05:00|36.49|36.28|36.48|36.27|36.53|36.32|36.43|36.22|91
1736467800000|2025-01-10 00:10:00|36.47|36.26|36.55|36.34|36.65|36.44|36.46|36.25|136
1736468100000|2025-01-10 00:15:00|36.54|36.33|36.56|36.35|36.67|36.46|36.51|36.3|128
1736468400000|2025-01-10 00:20:00|36.55|36.34|36.47|36.26|36.67|36.46|36.47|36.26|117
1736468700000|2025-01-10 00:25:00|36.46|36.25|36.51|36.3|36.54|36.33|36.45|36.24|80
1736469000000|2025-01-10 00:30:00|36.52|36.31|36.54|36.33|36.63|36.42|36.52|36.31|105
1736469300000|2025-01-10 00:35:00|36.53|36.32|36.59|36.38|36.62|36.41|36.48|36.27|77
1736469600000|2025-01-10 00:40:00|36.58|36.37|36.59|36.38|36.63|36.42|36.56|36.35|68
1736469900000|2025-01-10 00:45:00|36.58|36.37|36.53|36.32|36.58|36.37|36.49|36.28|64
1736470200000|2025-01-10 00:50:00|36.54|36.33|36.6|36.39|36.68|36.47|36.53|36.32|91
1736470500000|2025-01-10 00:55:00|36.61|36.4|36.54|36.33|36.61|36.4|36.5|36.29|68
1736470800000|2025-01-10 01:00:00|36.53|36.32|36.67|36.46|36.68|36.47|36.52|36.31|77
1736471100000|2025-01-10 01:05:00|36.66|36.45|36.48|36.27|36.66|36.45|36.48|36.27|79
1736471400000|2025-01-10 01:10:00|36.49|36.28|36.61|36.4|36.61|36.4|36.45|36.24|60
1736471700000|2025-01-10 01:15:00|36.6|36.39|36.52|36.31|36.67|36.46|36.51|36.3|94
1736472000000|2025-01-10 01:20:00|36.51|36.3|36.46|36.25|36.51|36.3|36.44|36.23|78
1736472300000|2025-01-10 01:25:00|36.47|36.26|36.46|36.25|36.55|36.34|36.45|36.24|70
1736472600000|2025-01-10 01:30:00|36.45|36.24|36.45|36.24|36.5|36.29|36.41|36.2|81
1736472900000|2025-01-10 01:35:00|36.44|36.23|36.47|36.26|36.49|36.28|36.36|36.15|89
1736473200000|2025-01-10 01:40:00|36.46|36.25|36.71|36.5|36.71|36.5|36.46|36.25|105
1736473500000|2025-01-10 01:45:00|36.7|36.49|36.58|36.37|36.72|36.51|36.57|36.36|113
1736473800000|2025-01-10 01:50:00|36.59|36.38|36.67|36.46|36.69|36.48|36.57|36.36|100
1736474100000|2025-01-10 01:55:00|36.66|36.45|36.74|36.53|36.78|36.57|36.64|36.43|59
1736474400000|2025-01-10 02:00:00|36.76|36.55|36.88|36.67|36.91|36.7|36.74|36.53|67
1736474700000|2025-01-10 02:05:00|36.89|36.68|36.88|36.67|36.96|36.75|36.88|36.67|83
1736475000000|2025-01-10 02:10:00|36.89|36.68|36.8|36.59|36.9|36.69|36.8|36.59|66
1736475300000|2025-01-10 02:15:00|36.79|36.58|36.74|36.53|36.8|36.59|36.72|36.51|60
1736475600000|2025-01-10 02:20:00|36.73|36.52|36.76|36.55|36.86|36.65|36.71|36.5|89
1736475900000|2025-01-10 02:25:00|36.77|36.56|36.97|36.76|36.97|36.76|36.76|36.55|55
1736476200000|2025-01-10 02:30:00|36.98|36.77|36.98|36.77|37.06|36.85|36.94|36.73|133
1736476500000|2025-01-10 02:35:00|36.99|36.78|36.89|36.68|36.99|36.78|36.88|36.67|103
1736476800000|2025-01-10 02:40:00|36.88|36.67|36.86|36.65|36.9|36.69|36.84|36.63|69
1736477100000|2025-01-10 02:45:00|36.87|36.66|36.98|36.77|37|36.79|36.87|36.66|80
1736477400000|2025-01-10 02:50:00|36.97|36.76|36.91|36.7|36.99|36.78|36.86|36.65|89
1736477700000|2025-01-10 02:55:00|36.9|36.69|36.94|36.73|36.96|36.75|36.9|36.69|78
1736478000000|2025-01-10 03:00:00|36.95|36.74|36.97|36.76|36.99|36.78|36.88|36.67|86
1736478300000|2025-01-10 03:05:00|36.98|36.77|36.96|36.75|37.02|36.81|36.92|36.71|86
1736478600000|2025-01-10 03:10:00|36.97|36.76|36.98|36.77|36.99|36.78|36.91|36.7|63
1736478900000|2025-01-10 03:15:00|36.97|36.76|36.91|36.7|36.99|36.78|36.89|36.68|83
1736479200000|2025-01-10 03:20:00|36.9|36.69|36.89|36.68|36.91|36.7|36.82|36.61|60
1736479500000|2025-01-10 03:25:00|36.88|36.67|36.98|36.77|36.98|36.77|36.88|36.67|37
1736479800000|2025-01-10 03:30:00|36.97|36.76|37|36.79|37.05|36.84|36.97|36.76|46
1736480100000|2025-01-10 03:35:00|36.99|36.78|36.94|36.73|36.99|36.78|36.88|36.67|80
1736480400000|2025-01-10 03:40:00|36.93|36.72|36.9|36.69|37|36.79|36.89|36.68|56
1736480700000|2025-01-10 03:45:00|36.89|36.68|37.01|36.8|37.05|36.84|36.87|36.66|91
1736481000000|2025-01-10 03:50:00|37.02|36.81|37.07|36.86|37.1|36.89|37|36.79|53
1736481300000|2025-01-10 03:55:00|37.08|36.87|37.04|36.83|37.08|36.87|37.01|36.8|45
1736481600000|2025-01-10 04:00:00|37.05|36.84|37|36.79|37.15|36.94|37|36.79|80
1736481900000|2025-01-10 04:05:00|36.99|36.78|37.09|36.88|37.09|36.88|36.97|36.76|81
1736482200000|2025-01-10 04:10:00|37.1|36.89|37.09|36.88|37.18|36.97|37.08|36.87|72
1736482500000|2025-01-10 04:15:00|37.08|36.87|37.04|36.83|37.08|36.87|36.98|36.77|87
1736482800000|2025-01-10 04:20:00|37.03|36.82|36.98|36.77|37.1|36.89|36.97|36.76|56
1736483100000|2025-01-10 04:25:00|36.99|36.78|36.99|36.78|37|36.79|36.97|36.76|51
1736483400000|2025-01-10 04:30:00|36.98|36.77|36.97|36.76|37.06|36.85|36.95|36.74|58
1736483700000|2025-01-10 04:35:00|36.96|36.75|36.93|36.72|37.03|36.82|36.9|36.69|52
1736484000000|2025-01-10 04:40:00|36.92|36.71|36.96|36.75|36.98|36.77|36.91|36.7|44
1736484300000|2025-01-10 04:45:00|36.97|36.76|36.91|36.7|36.99|36.78|36.91|36.7|48
1736484600000|2025-01-10 04:50:00|36.93|36.72|37|36.79|37.02|36.81|36.92|36.71|72
1736484900000|2025-01-10 04:55:00|36.99|36.78|36.97|36.76|36.99|36.78|36.92|36.71|39
1736485200000|2025-01-10 05:00:00|36.98|36.77|37.03|36.82|37.06|36.85|36.95|36.74|72
1736485500000|2025-01-10 05:05:00|37.02|36.81|37.08|36.87|37.09|36.88|36.97|36.76|59
1736485800000|2025-01-10 05:10:00|37.07|36.86|37.08|36.87|37.12|36.91|37.04|36.83|39
1736486100000|2025-01-10 05:15:00|37.07|36.86|36.96|36.75|37.08|36.87|36.96|36.75|70
1736486400000|2025-01-10 05:20:00|36.97|36.76|36.97|36.76|37|36.79|36.95|36.74|43
1736486700000|2025-01-10 05:25:00|36.96|36.75|37.03|36.82|37.04|36.83|36.92|36.71|72
1736487000000|2025-01-10 05:30:00|37.02|36.81|37.16|36.95|37.17|36.96|37.02|36.81|53
1736487300000|2025-01-10 05:35:00|37.17|36.96|37.4|37.19|37.42|37.21|37.15|36.94|115
1736487600000|2025-01-10 05:40:00|37.41|37.2|37.39|37.18|37.49|37.28|37.36|37.15|99
1736487900000|2025-01-10 05:45:00|37.4|37.19|37.24|37.03|37.41|37.2|37.24|37.03|120
1736488200000|2025-01-10 05:50:00|37.23|37.02|37.22|37.01|37.25|37.04|37.2|36.99|58
1736488500000|2025-01-10 05:55:00|37.21|37|37.29|37.08|37.29|37.08|37.2|36.99|53
1736488800000|2025-01-10 06:00:00|37.3|37.09|37.23|37.02|37.34|37.13|37.22|37.01|58
1736489100000|2025-01-10 06:05:00|37.22|37.01|37.37|37.16|37.37|37.16|37.21|37|78
1736489400000|2025-01-10 06:10:00|37.36|37.15|37.3|37.09|37.41|37.2|37.29|37.08|81
1736489700000|2025-01-10 06:15:00|37.31|37.1|37.32|37.11|37.33|37.12|37.25|37.04|81
1736490000000|2025-01-10 06:20:00|37.31|37.1|37.36|37.15|37.37|37.16|37.29|37.08|83
1736490300000|2025-01-10 06:25:00|37.35|37.14|37.27|37.06|37.36|37.15|37.24|37.03|89
1736490600000|2025-01-10 06:30:00|37.26|37.05|37.21|37|37.28|37.07|37.15|36.94|107
1736490900000|2025-01-10 06:35:00|37.22|37.01|37.29|37.08|37.34|37.13|37.21|37|111
1736491200000|2025-01-10 06:40:00|37.28|37.07|37.35|37.14|37.38|37.17|37.28|37.07|74
1736491500000|2025-01-10 06:45:00|37.36|37.15|37.37|37.16|37.44|37.23|37.35|37.14|71
1736491800000|2025-01-10 06:50:00|37.36|37.15|37.36|37.15|37.39|37.18|37.29|37.08|73
1736492100000|2025-01-10 06:55:00|37.37|37.16|37.53|37.32|37.54|37.33|37.37|37.16|79
1736492400000|2025-01-10 07:00:00|37.54|37.33|37.44|37.23|37.56|37.35|37.4|37.19|106
1736492700000|2025-01-10 07:05:00|37.45|37.24|37.56|37.35|37.56|37.35|37.45|37.24|87
1736493000000|2025-01-10 07:10:00|37.55|37.34|37.72|37.51|37.75|37.54|37.52|37.31|111
1736493300000|2025-01-10 07:15:00|37.71|37.5|37.71|37.5|37.75|37.54|37.57|37.36|109
1736493600000|2025-01-10 07:20:00|37.72|37.51|37.67|37.46|37.77|37.56|37.66|37.45|123
1736493900000|2025-01-10 07:25:00|37.66|37.45|37.72|37.51|37.73|37.52|37.61|37.4|124
1736494200000|2025-01-10 07:30:00|37.71|37.5|37.77|37.56|37.78|37.57|37.67|37.46|122
1736494500000|2025-01-10 07:35:00|37.76|37.55|37.9|37.69|37.93|37.72|37.74|37.53|133
1736494800000|2025-01-10 07:40:00|37.91|37.7|38.03|37.82|38.07|37.86|37.88|37.67|164
1736495100000|2025-01-10 07:45:00|38.04|37.83|37.92|37.71|38.1|37.89|37.9|37.69|201
1736495400000|2025-01-10 07:50:00|37.91|37.7|37.85|37.64|37.92|37.71|37.8|37.59|140
1736495700000|2025-01-10 07:55:00|37.84|37.63|37.82|37.61|37.86|37.65|37.79|37.58|77
1736496000000|2025-01-10 08:00:00|37.81|37.6|37.77|37.56|37.9|37.69|37.77|37.56|109
1736496300000|2025-01-10 08:05:00|37.78|37.57|37.91|37.7|37.93|37.72|37.76|37.55|133
1736496600000|2025-01-10 08:10:00|37.9|37.69|37.99|37.78|38|37.79|37.88|37.67|95
1736496900000|2025-01-10 08:15:00|37.98|37.77|37.93|37.72|38|37.79|37.91|37.7|102
1736497200000|2025-01-10 08:20:00|37.92|37.71|37.96|37.75|38|37.79|37.88|37.67|81
1736497500000|2025-01-10 08:25:00|37.97|37.76|37.95|37.74|38.04|37.83|37.92|37.71|65
1736497800000|2025-01-10 08:30:00|37.96|37.75|37.86|37.65|37.96|37.75|37.85|37.64|87
1736498100000|2025-01-10 08:35:00|37.85|37.64|37.87|37.66|37.92|37.71|37.82|37.61|81
1736498400000|2025-01-10 08:40:00|37.84|37.63|37.79|37.58|37.86|37.65|37.77|37.56|50
1736498700000|2025-01-10 08:45:00|37.8|37.59|37.79|37.58|37.81|37.6|37.7|37.49|86
1736499000000|2025-01-10 08:50:00|37.78|37.57|37.75|37.54|37.8|37.59|37.73|37.52|70
1736499300000|2025-01-10 08:55:00|37.74|37.53|37.74|37.53|37.82|37.61|37.72|37.51|69
1736499600000|2025-01-10 09:00:00|37.73|37.52|37.69|37.48|37.79|37.58|37.66|37.45|96
1736499900000|2025-01-10 09:05:00|37.7|37.49|37.71|37.5|37.8|37.59|37.68|37.47|77
1736500200000|2025-01-10 09:10:00|37.72|37.51|37.76|37.55|37.77|37.56|37.68|37.47|71
1736500500000|2025-01-10 09:15:00|37.77|37.56|37.83|37.62|37.84|37.63|37.7|37.49|102
1736500800000|2025-01-10 09:20:00|37.84|37.63|37.91|37.7|37.93|37.72|37.82|37.61|92
1736501100000|2025-01-10 09:25:00|37.9|37.69|37.9|37.69|37.95|37.74|37.89|37.68|75
1736501400000|2025-01-10 09:30:00|37.91|37.7|37.91|37.7|37.92|37.71|37.8|37.59|109
1736501700000|2025-01-10 09:35:00|37.92|37.71|37.9|37.69|37.97|37.76|37.89|37.68|48
1736502000000|2025-01-10 09:40:00|37.89|37.68|37.87|37.66|37.95|37.74|37.87|37.66|49
1736502300000|2025-01-10 09:45:00|37.86|37.65|37.82|37.61|37.93|37.72|37.8|37.59|74
1736502600000|2025-01-10 09:50:00|37.81|37.6|37.94|37.73|37.94|37.73|37.8|37.59|62
1736502900000|2025-01-10 09:55:00|37.95|37.74|37.87|37.66|37.97|37.76|37.86|37.65|77
1736503200000|2025-01-10 10:00:00|37.88|37.67|37.91|37.7|37.96|37.75|37.86|37.65|62
1736503500000|2025-01-10 10:05:00|37.93|37.72|37.93|37.72|37.95|37.74|37.89|37.68|53
1736503800000|2025-01-10 10:10:00|37.92|37.71|37.87|37.66|37.93|37.72|37.84|37.63|57
1736504100000|2025-01-10 10:15:00|37.88|37.67|37.83|37.62|37.92|37.71|37.83|37.62|64
1736504400000|2025-01-10 10:20:00|37.82|37.61|37.76|37.55|37.88|37.67|37.75|37.54|68
1736504700000|2025-01-10 10:25:00|37.77|37.56|37.65|37.44|37.82|37.61|37.65|37.44|63
1736505000000|2025-01-10 10:30:00|37.66|37.45|37.67|37.46|37.73|37.52|37.63|37.42|89
1736505300000|2025-01-10 10:35:00|37.68|37.47|37.71|37.5|37.73|37.52|37.67|37.46|62
1736505600000|2025-01-10 10:40:00|37.7|37.49|37.72|37.51|37.76|37.55|37.68|37.47|77
1736505900000|2025-01-10 10:45:00|37.71|37.5|37.67|37.46|37.72|37.51|37.63|37.42|71
1736506200000|2025-01-10 10:50:00|37.68|37.47|37.71|37.5|37.74|37.53|37.62|37.41|65
1736506500000|2025-01-10 10:55:00|37.72|37.51|37.89|37.68|37.92|37.71|37.71|37.5|108
1736506800000|2025-01-10 11:00:00|37.88|37.67|37.92|37.71|37.96|37.75|37.82|37.61|129
1736507100000|2025-01-10 11:05:00|37.93|37.72|37.87|37.66|37.98|37.77|37.83|37.62|82
1736507400000|2025-01-10 11:10:00|37.88|37.67|37.81|37.6|37.89|37.68|37.81|37.6|56
1736507700000|2025-01-10 11:15:00|37.76|37.55|37.68|37.47|37.81|37.6|37.66|37.45|75
1736508000000|2025-01-10 11:20:00|37.67|37.46|37.68|37.47|37.73|37.52|37.64|37.43|71
1736508300000|2025-01-10 11:25:00|37.69|37.48|37.61|37.4|37.71|37.5|37.58|37.37|75
1736508600000|2025-01-10 11:30:00|37.6|37.39|37.52|37.31|37.68|37.47|37.49|37.28|96
1736508900000|2025-01-10 11:35:00|37.51|37.3|37.56|37.35|37.58|37.37|37.51|37.3|91
1736509200000|2025-01-10 11:40:00|37.57|37.36|37.64|37.43|37.66|37.45|37.55|37.34|50
1736509500000|2025-01-10 11:45:00|37.63|37.42|37.7|37.49|37.71|37.5|37.63|37.42|58
1736509800000|2025-01-10 11:50:00|37.69|37.48|37.61|37.4|37.72|37.51|37.61|37.4|47
1736510100000|2025-01-10 11:55:00|37.62|37.41|37.71|37.5|37.72|37.51|37.62|37.41|44
1736510400000|2025-01-10 12:00:00|37.7|37.49|37.65|37.44|37.73|37.52|37.63|37.42|82
1736510700000|2025-01-10 12:05:00|37.66|37.45|37.65|37.44|37.67|37.46|37.57|37.36|76
1736511000000|2025-01-10 12:10:00|37.64|37.43|37.6|37.39|37.66|37.45|37.55|37.34|71
1736511300000|2025-01-10 12:15:00|37.61|37.4|37.6|37.39|37.64|37.43|37.58|37.37|46
1736511600000|2025-01-10 12:20:00|37.61|37.4|37.45|37.24|37.62|37.41|37.43|37.22|74
1736511900000|2025-01-10 12:25:00|37.46|37.25|37.46|37.25|37.52|37.31|37.42|37.21|68
1736512200000|2025-01-10 12:30:00|37.47|37.26|37.46|37.25|37.49|37.28|37.42|37.21|80
1736512500000|2025-01-10 12:35:00|37.45|37.24|37.51|37.3|37.52|37.31|37.41|37.2|52
1736512800000|2025-01-10 12:40:00|37.52|37.31|37.52|37.31|37.56|37.35|37.49|37.28|77
1736513100000|2025-01-10 12:45:00|37.51|37.3|37.67|37.46|37.68|37.47|37.5|37.29|75
1736513400000|2025-01-10 12:50:00|37.68|37.47|37.67|37.46|37.68|37.47|37.64|37.43|58
1736513700000|2025-01-10 12:55:00|37.68|37.47|37.75|37.54|37.79|37.58|37.67|37.46|90
1736514000000|2025-01-10 13:00:00|37.76|37.55|37.72|37.51|37.77|37.56|37.66|37.45|83
1736514300000|2025-01-10 13:05:00|37.71|37.5|37.79|37.58|37.85|37.64|37.71|37.5|105
1736514600000|2025-01-10 13:10:00|37.8|37.59|37.73|37.52|37.8|37.59|37.71|37.5|72
1736514900000|2025-01-10 13:15:00|37.74|37.53|37.75|37.54|37.8|37.59|37.66|37.45|110
1736515200000|2025-01-10 13:20:00|37.74|37.53|37.76|37.55|37.81|37.6|37.7|37.49|107
1736515500000|2025-01-10 13:25:00|37.77|37.56|37.76|37.55|37.91|37.7|37.75|37.54|123
1736515800000|2025-01-10 13:30:00|37.75|37.54|36.91|36.7|37.75|37.54|36.83|36.62|522
1736516100000|2025-01-10 13:35:00|36.92|36.71|36.39|36.18|37.11|36.9|36.28|36.07|436
1736516400000|2025-01-10 13:40:00|36.4|36.19|36.78|36.57|36.87|36.66|36.34|36.13|354
1736516700000|2025-01-10 13:45:00|36.76|36.55|36.79|36.58|37.03|36.82|36.66|36.45|328
1736517000000|2025-01-10 13:50:00|36.78|36.57|37.01|36.8|37.02|36.81|36.6|36.39|352
1736517300000|2025-01-10 13:55:00|37.02|36.81|36.89|36.68|37.06|36.85|36.88|36.67|273
1736517600000|2025-01-10 14:00:00|36.88|36.67|37.02|36.81|37.03|36.82|36.82|36.61|310
1736517900000|2025-01-10 14:05:00|37.01|36.8|37.12|36.91|37.22|37.01|36.92|36.71|264
1736518200000|2025-01-10 14:10:00|37.13|36.92|37.34|37.13|37.41|37.2|37.13|36.92|218
1736518500000|2025-01-10 14:15:00|37.33|37.12|37.45|37.24|37.56|37.35|37.3|37.09|222
1736518800000|2025-01-10 14:20:00|37.46|37.25|37.47|37.26|37.52|37.31|37.38|37.17|180
1736519100000|2025-01-10 14:25:00|37.46|37.25|37.44|37.23|37.5|37.29|37.34|37.13|164
1736519400000|2025-01-10 14:30:00|37.43|37.22|37.23|37.02|37.44|37.23|37.14|36.93|296
1736519700000|2025-01-10 14:35:00|37.22|37.01|36.99|36.78|37.23|37.02|36.91|36.7|276
1736520000000|2025-01-10 14:40:00|36.98|36.77|37.25|37.04|37.26|37.05|36.93|36.72|273
1736520300000|2025-01-10 14:45:00|37.26|37.05|36.94|36.73|37.34|37.13|36.94|36.73|263
1736520600000|2025-01-10 14:50:00|36.93|36.72|37.05|36.84|37.14|36.93|36.92|36.71|239
1736520900000|2025-01-10 14:55:00|37.07|36.86|37.14|36.93|37.18|36.97|37.07|36.86|199
1736521200000|2025-01-10 15:00:00|37.13|36.92|36.78|36.57|37.13|36.92|36.73|36.52|284
1736521500000|2025-01-10 15:05:00|36.79|36.58|36.49|36.28|36.9|36.69|36.48|36.27|291
1736521800000|2025-01-10 15:10:00|36.48|36.27|36.29|36.08|36.54|36.33|36.27|36.06|263
1736522100000|2025-01-10 15:15:00|36.28|36.07|36.42|36.21|36.55|36.34|36.27|36.06|340
1736522400000|2025-01-10 15:20:00|36.41|36.2|36.49|36.28|36.55|36.34|36.34|36.13|262
1736522700000|2025-01-10 15:25:00|36.48|36.27|36.45|36.24|36.54|36.33|36.34|36.13|192
1736523000000|2025-01-10 15:30:00|36.44|36.23|36.58|36.37|36.62|36.41|36.33|36.12|190
1736523300000|2025-01-10 15:35:00|36.57|36.36|36.72|36.51|36.83|36.62|36.45|36.24|213
1736523600000|2025-01-10 15:40:00|36.73|36.52|36.86|36.65|36.99|36.78|36.72|36.51|248
1736523900000|2025-01-10 15:45:00|36.85|36.64|37.14|36.93|37.17|36.96|36.81|36.6|215
1736524200000|2025-01-10 15:50:00|37.13|36.92|36.87|36.66|37.14|36.93|36.84|36.63|210
1736524500000|2025-01-10 15:55:00|36.86|36.65|36.75|36.54|36.91|36.7|36.74|36.53|168
1736524800000|2025-01-10 16:00:00|36.76|36.55|36.65|36.44|36.79|36.58|36.6|36.39|222
1736525100000|2025-01-10 16:05:00|36.66|36.45|36.5|36.29|36.72|36.51|36.48|36.27|209
1736525400000|2025-01-10 16:10:00|36.49|36.28|36.59|36.38|36.62|36.41|36.49|36.28|166
1736525700000|2025-01-10 16:15:00|36.6|36.39|36.51|36.3|36.75|36.54|36.51|36.3|182
1736526000000|2025-01-10 16:20:00|36.5|36.29|36.46|36.25|36.52|36.31|36.36|36.15|189
1736526300000|2025-01-10 16:25:00|36.47|36.26|36.39|36.18|36.54|36.33|36.37|36.16|184
1736526600000|2025-01-10 16:30:00|36.38|36.17|36.19|35.98|36.38|36.17|36.19|35.98|170
1736526900000|2025-01-10 16:35:00|36.2|35.99|36.1|35.89|36.2|35.99|36.09|35.88|149
1736527200000|2025-01-10 16:40:00|36.09|35.88|36.28|36.07|36.34|36.13|36.09|35.88|193
1736527500000|2025-01-10 16:45:00|36.3|36.09|36.39|36.18|36.48|36.27|36.3|36.09|194
1736527800000|2025-01-10 16:50:00|36.38|36.17|36.45|36.24|36.51|36.3|36.29|36.08|190
1736528100000|2025-01-10 16:55:00|36.46|36.25|36.27|36.06|36.46|36.25|36.27|36.06|144
1736528400000|2025-01-10 17:00:00|36.28|36.07|36.29|36.08|36.4|36.19|36.24|36.03|192
1736528700000|2025-01-10 17:05:00|36.28|36.07|36.24|36.03|36.4|36.19|36.24|36.03|172
1736529000000|2025-01-10 17:10:00|36.25|36.04|36.24|36.03|36.31|36.1|36.23|36.02|116
1736529300000|2025-01-10 17:15:00|36.25|36.04|36.47|36.26|36.48|36.27|36.24|36.03|171
1736529600000|2025-01-10 17:20:00|36.48|36.27|36.64|36.43|36.65|36.44|36.47|36.26|166
1736529900000|2025-01-10 17:25:00|36.63|36.42|36.8|36.59|36.82|36.61|36.63|36.42|152
1736530200000|2025-01-10 17:30:00|36.79|36.58|36.73|36.52|36.79|36.58|36.68|36.47|206
1736530500000|2025-01-10 17:35:00|36.74|36.53|36.65|36.44|36.76|36.55|36.54|36.33|195
1736530800000|2025-01-10 17:40:00|36.64|36.43|36.84|36.63|36.9|36.69|36.63|36.42|194
1736531100000|2025-01-10 17:45:00|36.83|36.62|37.03|36.82|37.03|36.82|36.72|36.51|228
1736531400000|2025-01-10 17:50:00|37.04|36.83|37.19|36.98|37.2|36.99|36.99|36.78|176
1736531700000|2025-01-10 17:55:00|37.18|36.97|37.54|37.33|37.6|37.39|37.12|36.91|259
1736532000000|2025-01-10 18:00:00|37.53|37.32|37.33|37.12|37.54|37.33|37.26|37.05|264
1736532300000|2025-01-10 18:05:00|37.32|37.11|37.41|37.2|37.47|37.26|37.26|37.05|241
1736532600000|2025-01-10 18:10:00|37.4|37.19|37.26|37.05|37.47|37.26|37.25|37.04|230
1736532900000|2025-01-10 18:15:00|37.24|37.03|37.3|37.09|37.35|37.14|37.12|36.91|192
1736533200000|2025-01-10 18:20:00|37.31|37.1|37.14|36.93|37.34|37.13|37.13|36.92|177
1736533500000|2025-01-10 18:25:00|37.13|36.92|37.07|36.86|37.15|36.94|37.02|36.81|129
1736533800000|2025-01-10 18:30:00|37.08|36.87|37.06|36.85|37.17|36.96|36.9|36.69|172
1736534100000|2025-01-10 18:35:00|37.05|36.84|37|36.79|37.11|36.9|36.94|36.73|151
1736534400000|2025-01-10 18:40:00|37.01|36.8|36.93|36.72|37.04|36.83|36.89|36.68|111
1736534700000|2025-01-10 18:45:00|36.92|36.71|37.12|36.91|37.12|36.91|36.92|36.71|116
1736535000000|2025-01-10 18:50:00|37.11|36.9|37.05|36.84|37.14|36.93|36.99|36.78|85
1736535300000|2025-01-10 18:55:00|37.04|36.83|37|36.79|37.06|36.85|36.97|36.76|97
1736535600000|2025-01-10 19:00:00|37.02|36.81|36.93|36.72|37.06|36.85|36.91|36.7|136
1736535900000|2025-01-10 19:05:00|36.92|36.71|36.82|36.61|36.93|36.72|36.75|36.54|145
1736536200000|2025-01-10 19:10:00|36.83|36.62|36.87|36.66|36.91|36.7|36.83|36.62|95
1736536500000|2025-01-10 19:15:00|36.88|36.67|36.98|36.77|37.02|36.81|36.86|36.65|125
1736536800000|2025-01-10 19:20:00|36.97|36.76|37.07|36.86|37.08|36.87|36.93|36.72|111
1736537100000|2025-01-10 19:25:00|37.08|36.87|37.13|36.92|37.22|37.01|37.02|36.81|93
1736537400000|2025-01-10 19:30:00|37.14|36.93|37.05|36.84|37.17|36.96|37.03|36.82|109
1736537700000|2025-01-10 19:35:00|37.06|36.85|37.13|36.92|37.15|36.94|36.97|36.76|95
1736538000000|2025-01-10 19:40:00|37.12|36.91|37.06|36.85|37.15|36.94|37.02|36.81|79
1736538300000|2025-01-10 19:45:00|37.05|36.84|37.01|36.8|37.07|36.86|36.95|36.74|122
1736538600000|2025-01-10 19:50:00|37.02|36.81|37.08|36.87|37.1|36.89|36.97|36.76|113
1736538900000|2025-01-10 19:55:00|37.07|36.86|37.06|36.85|37.12|36.91|37.04|36.83|94
1736539200000|2025-01-10 20:00:00|37.07|36.86|37|36.79|37.08|36.87|36.93|36.72|128
1736539500000|2025-01-10 20:05:00|36.99|36.78|36.99|36.78|37.08|36.87|36.98|36.77|84
1736539800000|2025-01-10 20:10:00|37|36.79|36.91|36.7|37.07|36.86|36.91|36.7|86
1736540100000|2025-01-10 20:15:00|36.92|36.71|36.82|36.61|36.92|36.71|36.79|36.58|136
1736540400000|2025-01-10 20:20:00|36.83|36.62|36.8|36.59|36.89|36.68|36.79|36.58|109
1736540700000|2025-01-10 20:25:00|36.81|36.6|36.77|36.56|36.83|36.62|36.7|36.49|99
1736541000000|2025-01-10 20:30:00|36.76|36.55|36.67|36.46|36.81|36.6|36.65|36.44|103
1736541300000|2025-01-10 20:35:00|36.68|36.47|36.61|36.4|36.73|36.52|36.59|36.38|106
1736541600000|2025-01-10 20:40:00|36.62|36.41|36.63|36.42|36.65|36.44|36.57|36.36|100
1736541900000|2025-01-10 20:45:00|36.64|36.43|36.67|36.46|36.73|36.52|36.61|36.4|108
1736542200000|2025-01-10 20:50:00|36.66|36.45|36.85|36.64|36.85|36.64|36.65|36.44|120
1736542500000|2025-01-10 20:55:00|36.84|36.63|36.75|36.54|36.86|36.65|36.73|36.52|80
1736542800000|2025-01-10 21:00:00|36.76|36.55|36.75|36.54|36.8|36.59|36.69|36.48|105
1736543100000|2025-01-10 21:05:00|36.76|36.55|36.75|36.54|36.79|36.58|36.7|36.49|89
1736543400000|2025-01-10 21:10:00|36.74|36.53|36.77|36.56|36.77|36.56|36.7|36.49|62
1736543700000|2025-01-10 21:15:00|36.76|36.55|36.82|36.61|36.89|36.68|36.74|36.53|129
1736544000000|2025-01-10 21:20:00|36.81|36.6|36.87|36.66|36.91|36.7|36.81|36.6|61
1736544300000|2025-01-10 21:25:00|36.88|36.67|36.94|36.73|36.95|36.74|36.84|36.63|70
1736544600000|2025-01-10 21:30:00|36.95|36.74|36.89|36.68|36.97|36.76|36.87|36.66|75
1736544900000|2025-01-10 21:35:00|36.9|36.69|36.88|36.67|36.95|36.74|36.88|36.67|74
1736545200000|2025-01-10 21:40:00|36.89|36.68|36.96|36.75|36.97|36.76|36.87|36.66|62
1736545500000|2025-01-10 21:45:00|36.97|36.76|36.94|36.73|36.98|36.77|36.9|36.69|83
1736545800000|2025-01-10 21:50:00|36.93|36.72|36.87|36.66|36.93|36.72|36.84|36.63|69
1736546100000|2025-01-10 21:55:00|36.86|36.65|36.77|36.56|36.87|36.66|36.77|36.56|48
1736582400000|2025-01-11 08:00:00|36.64|36.43|36.57|36.36|36.64|36.43|36.56|36.35|23
1736582700000|2025-01-11 08:05:00|36.58|36.37|36.65|36.44|36.66|36.45|36.58|36.37|42
1736583000000|2025-01-11 08:10:00|36.66|36.45|36.7|36.49|36.71|36.5|36.62|36.41|54
1736583300000|2025-01-11 08:15:00|36.69|36.48|36.69|36.48|36.75|36.54|36.66|36.45|54
1736583600000|2025-01-11 08:20:00|36.7|36.49|36.66|36.45|36.72|36.51|36.65|36.44|46
1736583900000|2025-01-11 08:25:00|36.65|36.44|36.67|36.46|36.69|36.48|36.6|36.39|43
1736584200000|2025-01-11 08:30:00|36.66|36.45|36.56|36.35|36.68|36.47|36.55|36.34|63
1736584500000|2025-01-11 08:35:00|36.55|36.34|36.45|36.24|36.55|36.34|36.43|36.22|37
1736584800000|2025-01-11 08:40:00|36.46|36.25|36.47|36.26|36.5|36.29|36.44|36.23|54
1736585100000|2025-01-11 08:45:00|36.46|36.25|36.38|36.17|36.46|36.25|36.36|36.15|53
1736585400000|2025-01-11 08:50:00|36.37|36.16|36.35|36.14|36.38|36.17|36.31|36.1|49
1736585700000|2025-01-11 08:55:00|36.36|36.15|36.41|36.2|36.44|36.23|36.35|36.14|49
1736586000000|2025-01-11 09:00:00|36.44|36.23|36.47|36.26|36.47|36.26|36.38|36.17|60
1736586300000|2025-01-11 09:05:00|36.48|36.27|36.46|36.25|36.51|36.3|36.45|36.24|63
1736586600000|2025-01-11 09:10:00|36.47|36.26|36.49|36.28|36.5|36.29|36.46|36.25|27
1736586900000|2025-01-11 09:15:00|36.5|36.29|36.46|36.25|36.51|36.3|36.39|36.18|62
1736587200000|2025-01-11 09:20:00|36.47|36.26|36.56|36.35|36.57|36.36|36.41|36.2|71
1736587500000|2025-01-11 09:25:00|36.57|36.36|36.58|36.37|36.59|36.38|36.53|36.32|47
1736587800000|2025-01-11 09:30:00|36.59|36.38|36.58|36.37|36.6|36.39|36.54|36.33|42
1736588100000|2025-01-11 09:35:00|36.55|36.34|36.59|36.38|36.6|36.39|36.52|36.31|42
1736588400000|2025-01-11 09:40:00|36.6|36.39|36.62|36.41|36.62|36.41|36.57|36.36|29
1736588700000|2025-01-11 09:45:00|36.61|36.4|36.51|36.3|36.61|36.4|36.46|36.25|80
1736589000000|2025-01-11 09:50:00|36.52|36.31|36.38|36.17|36.53|36.32|36.37|36.16|53
1736589300000|2025-01-11 09:55:00|36.37|36.16|36.51|36.3|36.51|36.3|36.36|36.15|45
1736589600000|2025-01-11 10:00:00|36.5|36.29|36.54|36.33|36.54|36.33|36.46|36.25|83
1736589900000|2025-01-11 10:05:00|36.53|36.32|36.52|36.31|36.55|36.34|36.48|36.27|65
1736590200000|2025-01-11 10:10:00|36.53|36.32|36.57|36.36|36.61|36.4|36.53|36.32|49
1736590500000|2025-01-11 10:15:00|36.56|36.35|36.52|36.31|36.62|36.41|36.5|36.29|89
1736590800000|2025-01-11 10:20:00|36.53|36.32|36.61|36.4|36.61|36.4|36.53|36.32|45
1736591100000|2025-01-11 10:25:00|36.6|36.39|36.63|36.42|36.63|36.42|36.56|36.35|40
1736591400000|2025-01-11 10:30:00|36.64|36.43|36.62|36.41|36.66|36.45|36.55|36.34|87
1736591700000|2025-01-11 10:35:00|36.63|36.42|36.64|36.43|36.73|36.52|36.63|36.42|63
1736592000000|2025-01-11 10:40:00|36.63|36.42|36.71|36.5|36.71|36.5|36.6|36.39|52
1736592300000|2025-01-11 10:45:00|36.72|36.51|36.87|36.66|36.88|36.67|36.72|36.51|81
1736592600000|2025-01-11 10:50:00|36.88|36.67|36.85|36.64|36.9|36.69|36.85|36.64|93
1736592900000|2025-01-11 10:55:00|36.86|36.65|36.86|36.65|36.87|36.66|36.8|36.59|70
1736593200000|2025-01-11 11:00:00|36.88|36.67|36.92|36.71|36.94|36.73|36.79|36.58|91
1736593500000|2025-01-11 11:05:00|36.91|36.7|36.89|36.68|37.01|36.8|36.88|36.67|98
1736593800000|2025-01-11 11:10:00|36.9|36.69|36.88|36.67|36.91|36.7|36.86|36.65|64
1736594100000|2025-01-11 11:15:00|36.9|36.69|36.98|36.77|37.01|36.8|36.85|36.64|100
1736594400000|2025-01-11 11:20:00|36.97|36.76|36.98|36.77|37.03|36.82|36.91|36.7|106
1736594700000|2025-01-11 11:25:00|36.97|36.76|36.98|36.77|37.03|36.82|36.95|36.74|73
1736595000000|2025-01-11 11:30:00|36.97|36.76|36.97|36.76|37.02|36.81|36.94|36.73|108
1736595300000|2025-01-11 11:35:00|36.96|36.75|36.99|36.78|37.07|36.86|36.93|36.72|117
1736595600000|2025-01-11 11:40:00|37|36.79|37.08|36.87|37.08|36.87|36.98|36.77|67
1736595900000|2025-01-11 11:45:00|37.07|36.86|36.99|36.78|37.07|36.86|36.97|36.76|100
1736596200000|2025-01-11 11:50:00|36.98|36.77|36.99|36.78|37.07|36.86|36.97|36.76|88
1736596500000|2025-01-11 11:55:00|36.98|36.77|36.97|36.76|37.01|36.8|36.94|36.73|88
1736596800000|2025-01-11 12:00:00|36.98|36.77|36.9|36.69|37.02|36.81|36.9|36.69|79
1736597100000|2025-01-11 12:05:00|36.89|36.68|36.83|36.62|36.92|36.71|36.82|36.61|119
1736597400000|2025-01-11 12:10:00|36.84|36.63|36.88|36.67|36.9|36.69|36.83|36.62|77
1736597700000|2025-01-11 12:15:00|36.89|36.68|36.88|36.67|36.96|36.75|36.86|36.65|92
1736598000000|2025-01-11 12:20:00|36.89|36.68|36.89|36.68|36.9|36.69|36.82|36.61|70
1736598300000|2025-01-11 12:25:00|36.88|36.67|36.88|36.67|36.92|36.71|36.86|36.65|81
1736598600000|2025-01-11 12:30:00|36.87|36.66|36.78|36.57|36.88|36.67|36.78|36.57|78
1736598900000|2025-01-11 12:35:00|36.77|36.56|36.8|36.59|36.86|36.65|36.76|36.55|56
1736599200000|2025-01-11 12:40:00|36.79|36.58|36.79|36.58|36.79|36.58|36.71|36.5|62
1736599500000|2025-01-11 12:45:00|36.8|36.59|36.75|36.54|36.83|36.62|36.75|36.54|63
1736599800000|2025-01-11 12:50:00|36.76|36.55|36.75|36.54|36.77|36.56|36.7|36.49|64
1736600100000|2025-01-11 12:55:00|36.74|36.53|36.7|36.49|36.75|36.54|36.68|36.47|49
1736600400000|2025-01-11 13:00:00|36.71|36.5|36.73|36.52|36.76|36.55|36.71|36.5|82
1736600700000|2025-01-11 13:05:00|36.72|36.51|36.63|36.42|36.73|36.52|36.63|36.42|78
1736601000000|2025-01-11 13:10:00|36.64|36.43|36.68|36.47|36.69|36.48|36.62|36.41|79
1736601300000|2025-01-11 13:15:00|36.69|36.48|36.62|36.41|36.71|36.5|36.56|36.35|97
1736601600000|2025-01-11 13:20:00|36.63|36.42|36.62|36.41|36.63|36.42|36.56|36.35|54
1736601900000|2025-01-11 13:25:00|36.63|36.42|36.63|36.42|36.65|36.44|36.61|36.4|57
1736602200000|2025-01-11 13:30:00|36.62|36.41|36.54|36.33|36.66|36.45|36.52|36.31|68
1736602500000|2025-01-11 13:35:00|36.53|36.32|36.47|36.26|36.54|36.33|36.47|36.26|61
1736602800000|2025-01-11 13:40:00|36.46|36.25|36.48|36.27|36.49|36.28|36.43|36.22|54
1736603100000|2025-01-11 13:45:00|36.5|36.29|36.49|36.28|36.54|36.33|36.48|36.27|50
1736603400000|2025-01-11 13:50:00|36.5|36.29|36.58|36.37|36.59|36.38|36.5|36.29|54
1736603700000|2025-01-11 13:55:00|36.57|36.36|36.53|36.32|36.57|36.36|36.51|36.3|23
1736604000000|2025-01-11 14:00:00|36.56|36.35|36.5|36.29|36.6|36.39|36.5|36.29|49
1736604300000|2025-01-11 14:05:00|36.51|36.3|36.53|36.32|36.58|36.37|36.5|36.29|61
1736604600000|2025-01-11 14:10:00|36.52|36.31|36.5|36.29|36.52|36.31|36.46|36.25|48
1736604900000|2025-01-11 14:15:00|36.49|36.28|36.49|36.28|36.54|36.33|36.44|36.23|58
1736605200000|2025-01-11 14:20:00|36.48|36.27|36.49|36.28|36.53|36.32|36.47|36.26|74
1736605500000|2025-01-11 14:25:00|36.48|36.27|36.54|36.33|36.57|36.36|36.48|36.27|29
1736605800000|2025-01-11 14:30:00|36.55|36.34|36.63|36.42|36.65|36.44|36.54|36.33|81
1736606100000|2025-01-11 14:35:00|36.64|36.43|36.66|36.45|36.72|36.51|36.6|36.39|65
1736606400000|2025-01-11 14:40:00|36.65|36.44|36.67|36.46|36.72|36.51|36.64|36.43|62
1736606700000|2025-01-11 14:45:00|36.68|36.47|36.65|36.44|36.69|36.48|36.64|36.43|39
1736607000000|2025-01-11 14:50:00|36.64|36.43|36.67|36.46|36.68|36.47|36.6|36.39|74
1736607300000|2025-01-11 14:55:00|36.68|36.47|36.74|36.53|36.77|36.56|36.66|36.45|66
1736607600000|2025-01-11 15:00:00|36.73|36.52|36.73|36.52|36.75|36.54|36.65|36.44|77
1736607900000|2025-01-11 15:05:00|36.74|36.53|36.7|36.49|36.74|36.53|36.67|36.46|78
1736608200000|2025-01-11 15:10:00|36.71|36.5|36.64|36.43|36.71|36.5|36.64|36.43|42
1736608500000|2025-01-11 15:15:00|36.63|36.42|36.6|36.39|36.66|36.45|36.55|36.34|94
1736608800000|2025-01-11 15:20:00|36.61|36.4|36.61|36.4|36.62|36.41|36.55|36.34|63
1736609100000|2025-01-11 15:25:00|36.6|36.39|36.63|36.42|36.65|36.44|36.58|36.37|46
1736609400000|2025-01-11 15:30:00|36.62|36.41|36.62|36.41|36.67|36.46|36.61|36.4|53
1736609700000|2025-01-11 15:35:00|36.61|36.4|36.6|36.39|36.62|36.41|36.56|36.35|78
1736610000000|2025-01-11 15:40:00|36.61|36.4|36.63|36.42|36.64|36.43|36.6|36.39|37
1736610300000|2025-01-11 15:45:00|36.62|36.41|36.55|36.34|36.63|36.42|36.54|36.33|57
1736610600000|2025-01-11 15:50:00|36.54|36.33|36.55|36.34|36.57|36.36|36.53|36.32|66
1736610900000|2025-01-11 15:55:00|36.54|36.33|36.57|36.36|36.57|36.36|36.54|36.33|34
1736611200000|2025-01-11 16:00:00|36.58|36.37|36.6|36.39|36.63|36.42|36.56|36.35|45
1736611500000|2025-01-11 16:05:00|36.61|36.4|36.5|36.29|36.62|36.41|36.47|36.26|94
1736611800000|2025-01-11 16:10:00|36.49|36.28|36.54|36.33|36.57|36.36|36.48|36.27|44
1736612100000|2025-01-11 16:15:00|36.53|36.32|36.51|36.3|36.62|36.41|36.51|36.3|49
1736612400000|2025-01-11 16:20:00|36.52|36.31|36.46|36.25|36.52|36.31|36.46|36.25|39
1736612700000|2025-01-11 16:25:00|36.47|36.26|36.51|36.3|36.52|36.31|36.43|36.22|48
1736613000000|2025-01-11 16:30:00|36.52|36.31|36.6|36.39|36.6|36.39|36.51|36.3|45
1736613300000|2025-01-11 16:35:00|36.61|36.4|36.67|36.46|36.71|36.5|36.56|36.35|70
1736613600000|2025-01-11 16:40:00|36.68|36.47|36.72|36.51|36.74|36.53|36.68|36.47|45
1736613900000|2025-01-11 16:45:00|36.71|36.5|36.7|36.49|36.75|36.54|36.65|36.44|103
1736614200000|2025-01-11 16:50:00|36.71|36.5|36.69|36.48|36.73|36.52|36.64|36.43|98
1736614500000|2025-01-11 16:55:00|36.68|36.47|36.76|36.55|36.79|36.58|36.68|36.47|68
1736614800000|2025-01-11 17:00:00|36.77|36.56|36.65|36.44|36.78|36.57|36.65|36.44|90
1736615100000|2025-01-11 17:05:00|36.66|36.45|36.64|36.43|36.67|36.46|36.56|36.35|109
1736615400000|2025-01-11 17:10:00|36.65|36.44|36.51|36.3|36.67|36.46|36.48|36.27|101
1736615700000|2025-01-11 17:15:00|36.5|36.29|36.56|36.35|36.57|36.36|36.44|36.23|105
1736616000000|2025-01-11 17:20:00|36.57|36.36|36.65|36.44|36.67|36.46|36.55|36.34|73
1736616300000|2025-01-11 17:25:00|36.64|36.43|36.56|36.35|36.65|36.44|36.55|36.34|47
1736616600000|2025-01-11 17:30:00|36.55|36.34|36.59|36.38|36.65|36.44|36.51|36.3|75
1736616900000|2025-01-11 17:35:00|36.58|36.37|36.59|36.38|36.64|36.43|36.57|36.36|76
1736617200000|2025-01-11 17:40:00|36.6|36.39|36.55|36.34|36.63|36.42|36.55|36.34|60
1736617500000|2025-01-11 17:45:00|36.54|36.33|36.51|36.3|36.55|36.34|36.47|36.26|64
1736617800000|2025-01-11 17:50:00|36.5|36.29|36.5|36.29|36.52|36.31|36.48|36.27|53
1736618100000|2025-01-11 17:55:00|36.49|36.28|36.55|36.34|36.56|36.35|36.48|36.27|43
1736618400000|2025-01-11 18:00:00|36.56|36.35|36.59|36.38|36.64|36.43|36.55|36.34|80
1736618700000|2025-01-11 18:05:00|36.58|36.37|36.61|36.4|36.61|36.4|36.55|36.34|69
1736619000000|2025-01-11 18:10:00|36.62|36.41|36.68|36.47|36.68|36.47|36.61|36.4|49
1736619300000|2025-01-11 18:15:00|36.69|36.48|36.64|36.43|36.72|36.51|36.64|36.43|92
1736619600000|2025-01-11 18:20:00|36.65|36.44|36.64|36.43|36.65|36.44|36.58|36.37|48
1736619900000|2025-01-11 18:25:00|36.65|36.44|36.63|36.42|36.67|36.46|36.62|36.41|70
1736620200000|2025-01-11 18:30:00|36.64|36.43|36.57|36.36|36.64|36.43|36.57|36.36|49
1736620500000|2025-01-11 18:35:00|36.58|36.37|36.45|36.24|36.6|36.39|36.45|36.24|76
1736620800000|2025-01-11 18:40:00|36.46|36.25|36.52|36.31|36.52|36.31|36.44|36.23|51
1736621100000|2025-01-11 18:45:00|36.51|36.3|36.54|36.33|36.56|36.35|36.5|36.29|48
1736621400000|2025-01-11 18:50:00|36.53|36.32|36.65|36.44|36.65|36.44|36.53|36.32|60
1736621700000|2025-01-11 18:55:00|36.66|36.45|36.64|36.43|36.67|36.46|36.64|36.43|35
1736622000000|2025-01-11 19:00:00|36.65|36.44|36.65|36.44|36.7|36.49|36.59|36.38|81
1736622300000|2025-01-11 19:05:00|36.66|36.45|36.57|36.36|36.67|36.46|36.57|36.36|48
1736622600000|2025-01-11 19:10:00|36.58|36.37|36.6|36.39|36.63|36.42|36.57|36.36|65
1736622900000|2025-01-11 19:15:00|36.59|36.38|36.68|36.47|36.68|36.47|36.59|36.38|54
1736623200000|2025-01-11 19:20:00|36.69|36.48|36.68|36.47|36.74|36.53|36.66|36.45|45
1736623500000|2025-01-11 19:25:00|36.69|36.48|36.68|36.47|36.72|36.51|36.67|36.46|44
1736623800000|2025-01-11 19:30:00|36.67|36.46|36.53|36.32|36.68|36.47|36.51|36.3|97
1736624100000|2025-01-11 19:35:00|36.54|36.33|36.53|36.32|36.56|36.35|36.51|36.3|51
1736624400000|2025-01-11 19:40:00|36.54|36.33|36.54|36.33|36.56|36.35|36.51|36.3|79
1736624700000|2025-01-11 19:45:00|36.55|36.34|36.49|36.28|36.59|36.38|36.48|36.27|71
1736625000000|2025-01-11 19:50:00|36.48|36.27|36.58|36.37|36.59|36.38|36.47|36.26|45
1736625300000|2025-01-11 19:55:00|36.59|36.38|36.65|36.44|36.68|36.47|36.59|36.38|80
1736625600000|2025-01-11 20:00:00|36.64|36.43|36.65|36.44|36.68|36.47|36.58|36.37|58
1736625900000|2025-01-11 20:05:00|36.64|36.43|36.68|36.47|36.68|36.47|36.57|36.36|51
1736626200000|2025-01-11 20:10:00|36.67|36.46|36.58|36.37|36.68|36.47|36.58|36.37|36
1736626500000|2025-01-11 20:15:00|36.57|36.36|36.66|36.45|36.7|36.49|36.54|36.33|64
1736626800000|2025-01-11 20:20:00|36.67|36.46|36.71|36.5|36.74|36.53|36.65|36.44|69
1736627100000|2025-01-11 20:25:00|36.72|36.51|36.83|36.62|36.83|36.62|36.69|36.48|48
1736627400000|2025-01-11 20:30:00|36.84|36.63|36.79|36.58|36.86|36.65|36.77|36.56|72
1736627700000|2025-01-11 20:35:00|36.8|36.59|36.9|36.69|36.9|36.69|36.75|36.54|76
1736628000000|2025-01-11 20:40:00|36.89|36.68|36.95|36.74|37|36.79|36.89|36.68|63
1736628300000|2025-01-11 20:45:00|36.94|36.73|37.13|36.92|37.14|36.93|36.93|36.72|100
1736628600000|2025-01-11 20:50:00|37.14|36.93|37.36|37.15|37.36|37.15|37.13|36.92|108
1736628900000|2025-01-11 20:55:00|37.35|37.14|37.53|37.32|37.53|37.32|37.35|37.14|76
1736629200000|2025-01-11 21:00:00|37.52|37.31|37.59|37.38|37.7|37.49|37.5|37.29|189
1736629500000|2025-01-11 21:05:00|37.58|37.37|37.64|37.43|37.69|37.48|37.51|37.3|168
1736629800000|2025-01-11 21:10:00|37.67|37.46|37.54|37.33|37.7|37.49|37.49|37.28|107
1736630100000|2025-01-11 21:15:00|37.53|37.32|37.71|37.5|37.72|37.51|37.53|37.32|142
1736630400000|2025-01-11 21:20:00|37.7|37.49|37.92|37.71|37.93|37.72|37.7|37.49|84
1736630700000|2025-01-11 21:25:00|37.93|37.72|37.68|37.47|37.93|37.72|37.63|37.42|136
1736631000000|2025-01-11 21:30:00|37.67|37.46|37.51|37.3|37.69|37.48|37.5|37.29|141
1736631300000|2025-01-11 21:35:00|37.52|37.31|37.58|37.37|37.6|37.39|37.48|37.27|111
1736631600000|2025-01-11 21:40:00|37.59|37.38|37.61|37.4|37.67|37.46|37.53|37.32|104
1736631900000|2025-01-11 21:45:00|37.6|37.39|37.77|37.56|37.8|37.59|37.54|37.33|143
1736632200000|2025-01-11 21:50:00|37.76|37.55|37.82|37.61|37.9|37.69|37.76|37.55|130
1736632500000|2025-01-11 21:55:00|37.84|37.63|37.85|37.64|37.86|37.65|37.77|37.56|76
1736632800000|2025-01-11 22:00:00|37.86|37.65|37.82|37.61|37.9|37.69|37.78|37.57|115
1736633100000|2025-01-11 22:05:00|37.81|37.6|37.76|37.55|37.84|37.63|37.72|37.51|74
1736633400000|2025-01-11 22:10:00|37.75|37.54|37.72|37.51|37.76|37.55|37.61|37.4|96
1736633700000|2025-01-11 22:15:00|37.73|37.52|37.52|37.31|37.73|37.52|37.51|37.3|107
1736634000000|2025-01-11 22:20:00|37.51|37.3|37.55|37.34|37.62|37.41|37.51|37.3|47
1736634300000|2025-01-11 22:25:00|37.56|37.35|37.44|37.23|37.56|37.35|37.43|37.22|41
1736634600000|2025-01-11 22:30:00|37.43|37.22|37.4|37.19|37.45|37.24|37.28|37.07|83
1736634900000|2025-01-11 22:35:00|37.41|37.2|37.51|37.3|37.51|37.3|37.39|37.18|82
1736635200000|2025-01-11 22:40:00|37.5|37.29|37.47|37.26|37.51|37.3|37.46|37.25|60
1736635500000|2025-01-11 22:45:00|37.46|37.25|37.42|37.21|37.48|37.27|37.42|37.21|31
1736635800000|2025-01-11 22:50:00|37.41|37.2|37.24|37.03|37.42|37.21|37.24|37.03|48
1736636100000|2025-01-11 22:55:00|37.25|37.04|37.28|37.07|37.37|37.16|37.25|37.04|77
1736636400000|2025-01-11 23:00:00|37.29|37.08|37.32|37.11|37.41|37.2|37.23|37.02|147
1736636700000|2025-01-11 23:05:00|37.33|37.12|37.3|37.09|37.34|37.13|37.23|37.02|109
1736637000000|2025-01-11 23:10:00|37.29|37.08|37.25|37.04|37.32|37.11|37.24|37.03|56
1736637300000|2025-01-11 23:15:00|37.24|37.03|37.28|37.07|37.29|37.08|37.21|37|70
1736637600000|2025-01-11 23:20:00|37.29|37.08|37.33|37.12|37.35|37.14|37.22|37.01|65
1736637900000|2025-01-11 23:25:00|37.34|37.13|37.34|37.13|37.37|37.16|37.32|37.11|33
1736638200000|2025-01-11 23:30:00|37.33|37.12|37.34|37.13|37.36|37.15|37.3|37.09|50
1736638500000|2025-01-11 23:35:00|37.35|37.14|37.41|37.2|37.42|37.21|37.35|37.14|46
1736638800000|2025-01-11 23:40:00|37.42|37.21|37.34|37.13|37.42|37.21|37.34|37.13|37
1736639100000|2025-01-11 23:45:00|37.31|37.1|37.26|37.05|37.31|37.1|37.21|37|58
1736639400000|2025-01-11 23:50:00|37.27|37.06|37.26|37.05|37.33|37.12|37.24|37.03|45
1736639700000|2025-01-11 23:55:00|37.25|37.04|37.28|37.07|37.28|37.07|37.22|37.01|34
1736640000000|2025-01-12 00:00:00|37.27|37.06|37.25|37.04|37.35|37.14|37.2|36.99|88
1736640300000|2025-01-12 00:05:00|37.26|37.05|37.16|36.95|37.29|37.08|37.16|36.95|77
1736640600000|2025-01-12 00:10:00|37.13|36.92|37.18|36.97|37.18|36.97|37.09|36.88|68
1736640900000|2025-01-12 00:15:00|37.19|36.98|37.09|36.88|37.21|37|37.05|36.84|105
1736641200000|2025-01-12 00:20:00|37.1|36.89|37.08|36.87|37.17|36.96|37.02|36.81|113
1736641500000|2025-01-12 00:25:00|37.07|36.86|37.11|36.9|37.12|36.91|37.03|36.82|94
1736641800000|2025-01-12 00:30:00|37.1|36.89|37.08|36.87|37.14|36.93|37.05|36.84|141
1736642100000|2025-01-12 00:35:00|37.07|36.86|37.13|36.92|37.13|36.92|37.05|36.84|114
1736642400000|2025-01-12 00:40:00|37.12|36.91|37.19|36.98|37.22|37.01|37.12|36.91|79
1736642700000|2025-01-12 00:45:00|37.18|36.97|37.1|36.89|37.24|37.03|37.08|36.87|114
1736643000000|2025-01-12 00:50:00|37.09|36.88|37.16|36.95|37.18|36.97|37.08|36.87|94
1736643300000|2025-01-12 00:55:00|37.15|36.94|37.08|36.87|37.15|36.94|37.05|36.84|70
1736643600000|2025-01-12 01:00:00|37.09|36.88|36.97|36.76|37.1|36.89|36.94|36.73|102
1736643900000|2025-01-12 01:05:00|36.98|36.77|37.05|36.84|37.09|36.88|36.95|36.74|70
1736644200000|2025-01-12 01:10:00|37.04|36.83|37.12|36.91|37.12|36.91|37.03|36.82|37
1736644500000|2025-01-12 01:15:00|37.13|36.92|37.18|36.97|37.19|36.98|37.13|36.92|64
1736644800000|2025-01-12 01:20:00|37.17|36.96|37.16|36.95|37.19|36.98|37.12|36.91|62
1736645100000|2025-01-12 01:25:00|37.15|36.94|37.15|36.94|37.16|36.95|37.08|36.87|66
1736645400000|2025-01-12 01:30:00|37.16|36.95|37.26|37.05|37.27|37.06|37.14|36.93|61
1736645700000|2025-01-12 01:35:00|37.25|37.04|37.24|37.03|37.32|37.11|37.22|37.01|58
1736646000000|2025-01-12 01:40:00|37.23|37.02|37.25|37.04|37.25|37.04|37.19|36.98|62
1736646300000|2025-01-12 01:45:00|37.26|37.05|37.27|37.06|37.36|37.15|37.25|37.04|68
1736646600000|2025-01-12 01:50:00|37.26|37.05|37.34|37.13|37.35|37.14|37.25|37.04|43
1736646900000|2025-01-12 01:55:00|37.33|37.12|37.46|37.25|37.46|37.25|37.31|37.1|43
1736647200000|2025-01-12 02:00:00|37.45|37.24|37.38|37.17|37.49|37.28|37.36|37.15|75
1736647500000|2025-01-12 02:05:00|37.37|37.16|37.29|37.08|37.38|37.17|37.29|37.08|77
1736647800000|2025-01-12 02:10:00|37.3|37.09|37.34|37.13|37.35|37.14|37.28|37.07|49
1736648100000|2025-01-12 02:15:00|37.35|37.14|37.3|37.09|37.37|37.16|37.26|37.05|65
1736648400000|2025-01-12 02:20:00|37.29|37.08|37.23|37.02|37.29|37.08|37.21|37|39
1736648700000|2025-01-12 02:25:00|37.24|37.03|37.26|37.05|37.28|37.07|37.24|37.03|57
1736649000000|2025-01-12 02:30:00|37.27|37.06|37.35|37.14|37.37|37.16|37.25|37.04|59
1736649300000|2025-01-12 02:35:00|37.36|37.15|37.29|37.08|37.38|37.17|37.28|37.07|44
1736649600000|2025-01-12 02:40:00|37.28|37.07|37.26|37.05|37.3|37.09|37.26|37.05|43
1736649900000|2025-01-12 02:45:00|37.27|37.06|37.24|37.03|37.31|37.1|37.23|37.02|37
1736650200000|2025-01-12 02:50:00|37.25|37.04|37.32|37.11|37.32|37.11|37.23|37.02|57
1736650500000|2025-01-12 02:55:00|37.33|37.12|37.4|37.19|37.4|37.19|37.33|37.12|26
1736650800000|2025-01-12 03:00:00|37.41|37.2|37.39|37.18|37.45|37.24|37.37|37.16|58
1736651100000|2025-01-12 03:05:00|37.37|37.16|37.32|37.11|37.4|37.19|37.29|37.08|53
1736651400000|2025-01-12 03:10:00|37.33|37.12|37.3|37.09|37.34|37.13|37.29|37.08|54
1736651700000|2025-01-12 03:15:00|37.29|37.08|37.22|37.01|37.3|37.09|37.21|37|40
1736652000000|2025-01-12 03:20:00|37.21|37|37.19|36.98|37.22|37.01|37.14|36.93|34
1736652300000|2025-01-12 03:25:00|37.18|36.97|37.13|36.92|37.18|36.97|37.11|36.9|41
1736652600000|2025-01-12 03:30:00|37.12|36.91|37.18|36.97|37.2|36.99|37.07|36.86|72
1736652900000|2025-01-12 03:35:00|37.19|36.98|37.18|36.97|37.2|36.99|37.14|36.93|52
1736653200000|2025-01-12 03:40:00|37.17|36.96|37.19|36.98|37.23|37.02|37.17|36.96|44
1736653500000|2025-01-12 03:45:00|37.2|36.99|37.17|36.96|37.21|37|37.14|36.93|46
1736653800000|2025-01-12 03:50:00|37.16|36.95|37.19|36.98|37.22|37.01|37.14|36.93|56
1736654100000|2025-01-12 03:55:00|37.2|36.99|37.27|37.06|37.27|37.06|37.2|36.99|28
1736654400000|2025-01-12 04:00:00|37.26|37.05|37.27|37.06|37.31|37.1|37.26|37.05|49
1736654700000|2025-01-12 04:05:00|37.26|37.05|37.26|37.05|37.28|37.07|37.21|37|37
1736655000000|2025-01-12 04:10:00|37.27|37.06|37.23|37.02|37.27|37.06|37.23|37.02|36
1736655300000|2025-01-12 04:15:00|37.21|37|37.23|37.02|37.23|37.02|37.17|36.96|55
1736655600000|2025-01-12 04:20:00|37.22|37.01|37.25|37.04|37.26|37.05|37.2|36.99|36
1736655900000|2025-01-12 04:25:00|37.24|37.03|37.29|37.08|37.31|37.1|37.24|37.03|36
1736656200000|2025-01-12 04:30:00|37.28|37.07|37.22|37.01|37.29|37.08|37.19|36.98|48
1736656500000|2025-01-12 04:35:00|37.23|37.02|37.24|37.03|37.3|37.09|37.23|37.02|46
1736656800000|2025-01-12 04:40:00|37.26|37.05|37.34|37.13|37.36|37.15|37.26|37.05|39
1736657100000|2025-01-12 04:45:00|37.33|37.12|37.24|37.03|37.34|37.13|37.23|37.02|50
1736657400000|2025-01-12 04:50:00|37.23|37.02|37.24|37.03|37.26|37.05|37.18|36.97|68
1736657700000|2025-01-12 04:55:00|37.23|37.02|37.22|37.01|37.28|37.07|37.21|37|45
1736658000000|2025-01-12 05:00:00|37.21|37|37.29|37.08|37.32|37.11|37.21|37|61
1736658300000|2025-01-12 05:05:00|37.28|37.07|37.3|37.09|37.31|37.1|37.25|37.04|37
1736658600000|2025-01-12 05:10:00|37.31|37.1|37.29|37.08|37.31|37.1|37.23|37.02|34
1736658900000|2025-01-12 05:15:00|37.3|37.09|37.17|36.96|37.32|37.11|37.16|36.95|46
1736659200000|2025-01-12 05:20:00|37.16|36.95|37.2|36.99|37.23|37.02|37.16|36.95|35
1736659500000|2025-01-12 05:25:00|37.21|37|37.23|37.02|37.26|37.05|37.2|36.99|35
1736659800000|2025-01-12 05:30:00|37.24|37.03|37.2|36.99|37.26|37.05|37.19|36.98|66
1736660100000|2025-01-12 05:35:00|37.19|36.98|37.12|36.91|37.22|37.01|37.1|36.89|57
1736660400000|2025-01-12 05:40:00|37.11|36.9|37.11|36.9|37.13|36.92|37.09|36.88|29
1736660700000|2025-01-12 05:45:00|37.12|36.91|37.11|36.9|37.15|36.94|37.1|36.89|38
1736661000000|2025-01-12 05:50:00|37.1|36.89|37.14|36.93|37.14|36.93|37.1|36.89|41
1736661300000|2025-01-12 05:55:00|37.13|36.92|37.18|36.97|37.19|36.98|37.11|36.9|28
1736661600000|2025-01-12 06:00:00|37.19|36.98|37.14|36.93|37.23|37.02|37.13|36.92|56
1736661900000|2025-01-12 06:05:00|37.11|36.9|37.07|36.86|37.14|36.93|37.06|36.85|61
1736662200000|2025-01-12 06:10:00|37.06|36.85|37.09|36.88|37.1|36.89|37.03|36.82|58
1736662500000|2025-01-12 06:15:00|37.1|36.89|37.02|36.81|37.14|36.93|37.02|36.81|47
1736662800000|2025-01-12 06:20:00|37.01|36.8|37.03|36.82|37.08|36.87|37.01|36.8|43
1736663100000|2025-01-12 06:25:00|37.02|36.81|37.01|36.8|37.02|36.81|36.95|36.74|64
1736663400000|2025-01-12 06:30:00|37|36.79|36.98|36.77|37.04|36.83|36.96|36.75|32
1736663700000|2025-01-12 06:35:00|36.99|36.78|36.97|36.76|37.03|36.82|36.96|36.75|61
1736664000000|2025-01-12 06:40:00|36.98|36.77|36.95|36.74|36.98|36.77|36.91|36.7|45
1736664300000|2025-01-12 06:45:00|36.96|36.75|36.9|36.69|36.98|36.77|36.9|36.69|55
1736664600000|2025-01-12 06:50:00|36.91|36.7|36.92|36.71|36.93|36.72|36.84|36.63|64
1736664900000|2025-01-12 06:55:00|36.91|36.7|36.84|36.63|36.91|36.7|36.84|36.63|40
1736665200000|2025-01-12 07:00:00|36.85|36.64|36.9|36.69|36.9|36.69|36.84|36.63|36
1736665500000|2025-01-12 07:05:00|36.89|36.68|36.77|36.56|36.89|36.68|36.76|36.55|48
1736665800000|2025-01-12 07:10:00|36.76|36.55|36.74|36.53|36.76|36.55|36.69|36.48|55
1736666100000|2025-01-12 07:15:00|36.75|36.54|36.84|36.63|36.84|36.63|36.75|36.54|44
1736666400000|2025-01-12 07:20:00|36.83|36.62|36.94|36.73|36.95|36.74|36.83|36.62|48
1736666700000|2025-01-12 07:25:00|36.93|36.72|36.92|36.71|36.94|36.73|36.9|36.69|34
1736667000000|2025-01-12 07:30:00|36.93|36.72|37.01|36.8|37.05|36.84|36.93|36.72|51
1736667300000|2025-01-12 07:35:00|37|36.79|36.98|36.77|37.02|36.81|36.97|36.76|25
1736667600000|2025-01-12 07:40:00|36.99|36.78|36.98|36.77|37.03|36.82|36.97|36.76|28
1736667900000|2025-01-12 07:45:00|36.99|36.78|37.02|36.81|37.02|36.81|36.98|36.77|38
1736668200000|2025-01-12 07:50:00|37.03|36.82|36.98|36.77|37.06|36.85|36.98|36.77|33
1736668500000|2025-01-12 07:55:00|36.97|36.76|36.98|36.77|37|36.79|36.96|36.75|26
1736668800000|2025-01-12 08:00:00|36.99|36.78|37.06|36.85|37.06|36.85|36.97|36.76|64
1736669100000|2025-01-12 08:05:00|37.05|36.84|37.09|36.88|37.1|36.89|37.05|36.84|45
1736669400000|2025-01-12 08:10:00|37.08|36.87|37|36.79|37.1|36.89|36.98|36.77|51
1736669700000|2025-01-12 08:15:00|36.99|36.78|36.98|36.77|37|36.79|36.94|36.73|56
1736670000000|2025-01-12 08:20:00|36.97|36.76|36.94|36.73|37.02|36.81|36.93|36.72|40
1736670300000|2025-01-12 08:25:00|36.95|36.74|36.91|36.7|36.96|36.75|36.91|36.7|47
1736670600000|2025-01-12 08:30:00|36.92|36.71|36.85|36.64|36.94|36.73|36.8|36.59|60
1736670900000|2025-01-12 08:35:00|36.84|36.63|36.76|36.55|36.88|36.67|36.75|36.54|69
1736671200000|2025-01-12 08:40:00|36.75|36.54|36.84|36.63|36.85|36.64|36.75|36.54|66
1736671500000|2025-01-12 08:45:00|36.83|36.62|36.75|36.54|36.83|36.62|36.73|36.52|81
1736671800000|2025-01-12 08:50:00|36.74|36.53|36.71|36.5|36.78|36.57|36.7|36.49|56
1736672100000|2025-01-12 08:55:00|36.7|36.49|36.76|36.55|36.76|36.55|36.7|36.49|43
1736672400000|2025-01-12 09:00:00|36.75|36.54|36.78|36.57|36.82|36.61|36.75|36.54|60
1736672700000|2025-01-12 09:05:00|36.77|36.56|36.82|36.61|36.83|36.62|36.71|36.5|43
1736673000000|2025-01-12 09:10:00|36.81|36.6|36.87|36.66|36.87|36.66|36.8|36.59|45
1736673300000|2025-01-12 09:15:00|36.86|36.65|36.86|36.65|36.87|36.66|36.81|36.6|35
1736673600000|2025-01-12 09:20:00|36.87|36.66|36.79|36.58|36.89|36.68|36.78|36.57|41
1736673900000|2025-01-12 09:25:00|36.78|36.57|36.76|36.55|36.81|36.6|36.76|36.55|51
1736674200000|2025-01-12 09:30:00|36.77|36.56|36.67|36.46|36.78|36.57|36.62|36.41|96
1736674500000|2025-01-12 09:35:00|36.66|36.45|36.68|36.47|36.68|36.47|36.57|36.36|89
1736674800000|2025-01-12 09:40:00|36.67|36.46|36.6|36.39|36.69|36.48|36.59|36.38|77
1736675100000|2025-01-12 09:45:00|36.59|36.38|36.65|36.44|36.67|36.46|36.59|36.38|90
1736675400000|2025-01-12 09:50:00|36.64|36.43|36.69|36.48|36.69|36.48|36.59|36.38|49
1736675700000|2025-01-12 09:55:00|36.7|36.49|36.69|36.48|36.71|36.5|36.67|36.46|46
1736676000000|2025-01-12 10:00:00|36.7|36.49|36.7|36.49|36.72|36.51|36.67|36.46|59
1736676300000|2025-01-12 10:05:00|36.68|36.47|36.62|36.41|36.69|36.48|36.58|36.37|80
1736676600000|2025-01-12 10:10:00|36.61|36.4|36.66|36.45|36.67|36.46|36.6|36.39|58
1736676900000|2025-01-12 10:15:00|36.67|36.46|36.74|36.53|36.77|36.56|36.64|36.43|55
1736677200000|2025-01-12 10:20:00|36.73|36.52|36.59|36.38|36.74|36.53|36.57|36.36|65
1736677500000|2025-01-12 10:25:00|36.58|36.37|36.61|36.4|36.64|36.43|36.54|36.33|64
1736677800000|2025-01-12 10:30:00|36.6|36.39|36.54|36.33|36.62|36.41|36.54|36.33|60
1736678100000|2025-01-12 10:35:00|36.52|36.31|36.6|36.39|36.63|36.42|36.51|36.3|59
1736678400000|2025-01-12 10:40:00|36.59|36.38|36.68|36.47|36.68|36.47|36.58|36.37|34
1736678700000|2025-01-12 10:45:00|36.67|36.46|36.81|36.6|36.82|36.61|36.67|36.46|59
1736679000000|2025-01-12 10:50:00|36.8|36.59|36.78|36.57|36.81|36.6|36.75|36.54|57
1736679300000|2025-01-12 10:55:00|36.79|36.58|36.8|36.59|36.82|36.61|36.78|36.57|34
1736679600000|2025-01-12 11:00:00|36.79|36.58|36.78|36.57|36.85|36.64|36.75|36.54|120
1736679900000|2025-01-12 11:05:00|36.77|36.56|36.83|36.62|36.9|36.69|36.75|36.54|90
1736680200000|2025-01-12 11:10:00|36.82|36.61|36.85|36.64|36.85|36.64|36.82|36.61|51
1736680500000|2025-01-12 11:15:00|36.86|36.65|36.9|36.69|36.92|36.71|36.82|36.61|71
1736680800000|2025-01-12 11:20:00|36.89|36.68|36.88|36.67|36.93|36.72|36.86|36.65|87
1736681100000|2025-01-12 11:25:00|36.87|36.66|36.89|36.68|36.89|36.68|36.83|36.62|49
1736681400000|2025-01-12 11:30:00|36.91|36.7|36.86|36.65|36.92|36.71|36.84|36.63|80
1736681700000|2025-01-12 11:35:00|36.85|36.64|36.89|36.68|36.91|36.7|36.85|36.64|45
1736682000000|2025-01-12 11:40:00|36.9|36.69|36.96|36.75|36.96|36.75|36.88|36.67|49
1736682300000|2025-01-12 11:45:00|36.95|36.74|36.86|36.65|36.95|36.74|36.86|36.65|69
1736682600000|2025-01-12 11:50:00|36.85|36.64|36.88|36.67|36.93|36.72|36.85|36.64|40
1736682900000|2025-01-12 11:55:00|36.89|36.68|36.91|36.7|36.94|36.73|36.88|36.67|35
1736683200000|2025-01-12 12:00:00|36.92|36.71|36.79|36.58|36.92|36.71|36.79|36.58|52
1736683500000|2025-01-12 12:05:00|36.8|36.59|36.83|36.62|36.84|36.63|36.75|36.54|47
1736683800000|2025-01-12 12:10:00|36.82|36.61|36.93|36.72|36.98|36.77|36.82|36.61|92
1736684100000|2025-01-12 12:15:00|36.92|36.71|36.94|36.73|36.97|36.76|36.88|36.67|99
1736684400000|2025-01-12 12:20:00|36.95|36.74|37.07|36.86|37.07|36.86|36.94|36.73|56
1736684700000|2025-01-12 12:25:00|37.08|36.87|37.01|36.8|37.14|36.93|37.01|36.8|84
1736685000000|2025-01-12 12:30:00|37.02|36.81|37.01|36.8|37.08|36.87|36.98|36.77|71
1736685300000|2025-01-12 12:35:00|37.02|36.81|36.97|36.76|37.03|36.82|36.96|36.75|76
1736685600000|2025-01-12 12:40:00|36.98|36.77|37.01|36.8|37.06|36.85|36.97|36.76|83
1736685900000|2025-01-12 12:45:00|37|36.79|37.01|36.8|37.04|36.83|36.97|36.76|95
1736686200000|2025-01-12 12:50:00|37|36.79|36.93|36.72|37|36.79|36.93|36.72|64
1736686500000|2025-01-12 12:55:00|36.94|36.73|36.89|36.68|36.94|36.73|36.87|36.66|56
1736686800000|2025-01-12 13:00:00|36.9|36.69|36.86|36.65|36.92|36.71|36.85|36.64|95
1736687100000|2025-01-12 13:05:00|36.87|36.66|36.95|36.74|36.98|36.77|36.85|36.64|78
1736687400000|2025-01-12 13:10:00|36.96|36.75|37.07|36.86|37.07|36.86|36.96|36.75|85
1736687700000|2025-01-12 13:15:00|37.08|36.87|37.09|36.88|37.13|36.92|37.08|36.87|26
1736688000000|2025-01-12 13:20:00|37.14|36.93|37.17|36.96|37.2|36.99|37.14|36.93|78
1736688300000|2025-01-12 13:25:00|37.16|36.95|37.14|36.93|37.17|36.96|37.12|36.91|29
1736688600000|2025-01-12 13:30:00|37.13|36.92|37.1|36.89|37.19|36.98|37.09|36.88|77
1736688900000|2025-01-12 13:35:00|37.09|36.88|37.12|36.91|37.12|36.91|37.03|36.82|89
1736689200000|2025-01-12 13:40:00|37.13|36.92|37.13|36.92|37.17|36.96|37.11|36.9|75
1736689500000|2025-01-12 13:45:00|37.14|36.93|37.26|37.05|37.26|37.05|37.13|36.92|81
1736689800000|2025-01-12 13:50:00|37.25|37.04|37.21|37|37.29|37.08|37.21|37|92
1736690100000|2025-01-12 13:55:00|37.22|37.01|37.26|37.05|37.27|37.06|37.21|37|45
1736690400000|2025-01-12 14:00:00|37.27|37.06|37.3|37.09|37.34|37.13|37.27|37.06|87
1736690700000|2025-01-12 14:05:00|37.29|37.08|37.43|37.22|37.44|37.23|37.27|37.06|133
1736691000000|2025-01-12 14:10:00|37.42|37.21|37.44|37.23|37.5|37.29|37.4|37.19|79
1736691300000|2025-01-12 14:15:00|37.43|37.22|37.56|37.35|37.6|37.39|37.42|37.21|129
1736691600000|2025-01-12 14:20:00|37.57|37.36|37.45|37.24|37.57|37.36|37.44|37.23|87
1736691900000|2025-01-12 14:25:00|37.44|37.23|37.43|37.22|37.46|37.25|37.41|37.2|79
1736692200000|2025-01-12 14:30:00|37.42|37.21|37.33|37.12|37.44|37.23|37.31|37.1|97
1736692500000|2025-01-12 14:35:00|37.32|37.11|37.38|37.17|37.38|37.17|37.3|37.09|87
1736692800000|2025-01-12 14:40:00|37.39|37.18|37.32|37.11|37.41|37.2|37.29|37.08|79
1736693100000|2025-01-12 14:45:00|37.31|37.1|37.26|37.05|37.35|37.14|37.21|37|109
1736693400000|2025-01-12 14:50:00|37.25|37.04|37.26|37.05|37.31|37.1|37.25|37.04|80
1736693700000|2025-01-12 14:55:00|37.27|37.06|37.3|37.09|37.3|37.09|37.24|37.03|56
1736694000000|2025-01-12 15:00:00|37.31|37.1|37.27|37.06|37.37|37.16|37.27|37.06|87
1736694300000|2025-01-12 15:05:00|37.28|37.07|37.24|37.03|37.29|37.08|37.22|37.01|87
1736694600000|2025-01-12 15:10:00|37.25|37.04|37.27|37.06|37.32|37.11|37.24|37.03|71
1736694900000|2025-01-12 15:15:00|37.28|37.07|37.43|37.22|37.45|37.24|37.22|37.01|103
1736695200000|2025-01-12 15:20:00|37.44|37.23|37.55|37.34|37.68|37.47|37.44|37.23|171
1736695500000|2025-01-12 15:25:00|37.54|37.33|37.62|37.41|37.65|37.44|37.49|37.28|85
1736695800000|2025-01-12 15:30:00|37.63|37.42|37.47|37.26|37.67|37.46|37.46|37.25|131
1736696100000|2025-01-12 15:35:00|37.48|37.27|37.47|37.26|37.49|37.28|37.39|37.18|102
1736696400000|2025-01-12 15:40:00|37.48|37.27|37.49|37.28|37.53|37.32|37.44|37.23|54
1736696700000|2025-01-12 15:45:00|37.48|37.27|37.47|37.26|37.53|37.32|37.43|37.22|112
1736697000000|2025-01-12 15:50:00|37.48|37.27|37.53|37.32|37.53|37.32|37.44|37.23|76
1736697300000|2025-01-12 15:55:00|37.52|37.31|37.63|37.42|37.65|37.44|37.51|37.3|106
1736697600000|2025-01-12 16:00:00|37.64|37.43|37.57|37.36|37.77|37.56|37.54|37.33|95
1736697900000|2025-01-12 16:05:00|37.59|37.38|37.53|37.32|37.6|37.39|37.5|37.29|97
1736698200000|2025-01-12 16:10:00|37.52|37.31|37.42|37.21|37.55|37.34|37.41|37.2|76
1736698500000|2025-01-12 16:15:00|37.41|37.2|37.29|37.08|37.46|37.25|37.29|37.08|84
1736698800000|2025-01-12 16:20:00|37.3|37.09|37.36|37.15|37.38|37.17|37.29|37.08|132
1736699100000|2025-01-12 16:25:00|37.35|37.14|37.35|37.14|37.39|37.18|37.32|37.11|67
1736699400000|2025-01-12 16:30:00|37.36|37.15|37.41|37.2|37.45|37.24|37.36|37.15|96
1736699700000|2025-01-12 16:35:00|37.42|37.21|37.39|37.18|37.47|37.26|37.38|37.17|115
1736700000000|2025-01-12 16:40:00|37.4|37.19|37.37|37.16|37.41|37.2|37.35|37.14|68
1736700300000|2025-01-12 16:45:00|37.38|37.17|37.3|37.09|37.39|37.18|37.26|37.05|83
1736700600000|2025-01-12 16:50:00|37.29|37.08|37.29|37.08|37.3|37.09|37.26|37.05|55
1736700900000|2025-01-12 16:55:00|37.3|37.09|37.34|37.13|37.36|37.15|37.29|37.08|63
1736701200000|2025-01-12 17:00:00|37.35|37.14|37.31|37.1|37.38|37.17|37.27|37.06|112
1736701500000|2025-01-12 17:05:00|37.3|37.09|37.28|37.07|37.35|37.14|37.28|37.07|86
1736701800000|2025-01-12 17:10:00|37.3|37.09|37.35|37.14|37.38|37.17|37.27|37.06|65
1736702100000|2025-01-12 17:15:00|37.36|37.15|37.31|37.1|37.4|37.19|37.3|37.09|98
1736702400000|2025-01-12 17:20:00|37.3|37.09|37.32|37.11|37.37|37.16|37.3|37.09|71
1736702700000|2025-01-12 17:25:00|37.33|37.12|37.32|37.11|37.35|37.14|37.3|37.09|89
1736703000000|2025-01-12 17:30:00|37.31|37.1|37.19|36.98|37.32|37.11|37.19|36.98|83
1736703300000|2025-01-12 17:35:00|37.18|36.97|37.28|37.07|37.3|37.09|37.17|36.96|89
1736703600000|2025-01-12 17:40:00|37.29|37.08|37.36|37.15|37.36|37.15|37.29|37.08|80
1736703900000|2025-01-12 17:45:00|37.35|37.14|37.33|37.12|37.37|37.16|37.28|37.07|78
1736704200000|2025-01-12 17:50:00|37.32|37.11|37.34|37.13|37.39|37.18|37.32|37.11|49
1736704500000|2025-01-12 17:55:00|37.33|37.12|37.3|37.09|37.35|37.14|37.29|37.08|54
1736704800000|2025-01-12 18:00:00|37.29|37.08|37.33|37.12|37.36|37.15|37.27|37.06|85
1736705100000|2025-01-12 18:05:00|37.32|37.11|37.46|37.25|37.47|37.26|37.32|37.11|73
1736705400000|2025-01-12 18:10:00|37.45|37.24|37.36|37.15|37.46|37.25|37.36|37.15|58
1736705700000|2025-01-12 18:15:00|37.37|37.16|37.35|37.14|37.39|37.18|37.34|37.13|74
1736706000000|2025-01-12 18:20:00|37.34|37.13|37.31|37.1|37.37|37.16|37.3|37.09|57
1736706300000|2025-01-12 18:25:00|37.3|37.09|37.31|37.1|37.33|37.12|37.29|37.08|42
1736706600000|2025-01-12 18:30:00|37.3|37.09|37.2|36.99|37.3|37.09|37.19|36.98|57
1736706900000|2025-01-12 18:35:00|37.19|36.98|37.17|36.96|37.19|36.98|37.11|36.9|61
1736707200000|2025-01-12 18:40:00|37.16|36.95|37.07|36.86|37.16|36.95|37.03|36.82|47
1736707500000|2025-01-12 18:45:00|37.06|36.85|37.11|36.9|37.11|36.9|37.05|36.84|74
1736707800000|2025-01-12 18:50:00|37.1|36.89|37.08|36.87|37.13|36.92|37.06|36.85|55
1736708100000|2025-01-12 18:55:00|37.07|36.86|37.06|36.85|37.08|36.87|37.03|36.82|40
1736708400000|2025-01-12 19:00:00|37.07|36.86|37.07|36.86|37.13|36.92|37.04|36.83|69
1736708700000|2025-01-12 19:05:00|37.08|36.87|37.03|36.82|37.13|36.92|37.03|36.82|47
1736709000000|2025-01-12 19:10:00|37.02|36.81|37|36.79|37.04|36.83|36.97|36.76|55
1736709300000|2025-01-12 19:15:00|37.01|36.8|37.02|36.81|37.04|36.83|36.99|36.78|62
1736709600000|2025-01-12 19:20:00|37.01|36.8|37.02|36.81|37.03|36.82|36.95|36.74|59
1736709900000|2025-01-12 19:25:00|37.03|36.82|36.99|36.78|37.05|36.84|36.97|36.76|44
1736710200000|2025-01-12 19:30:00|37|36.79|36.95|36.74|37.05|36.84|36.95|36.74|55
1736710500000|2025-01-12 19:35:00|36.96|36.75|37.01|36.8|37.01|36.8|36.94|36.73|90
1736710800000|2025-01-12 19:40:00|37.02|36.81|36.98|36.77|37.03|36.82|36.93|36.72|79
1736711100000|2025-01-12 19:45:00|37.02|36.81|37|36.79|37.03|36.82|36.96|36.75|72
1736711400000|2025-01-12 19:50:00|36.99|36.78|36.95|36.74|37.01|36.8|36.91|36.7|71
1736711700000|2025-01-12 19:55:00|36.96|36.75|36.95|36.74|36.99|36.78|36.94|36.73|48
1736712000000|2025-01-12 20:00:00|36.94|36.73|37.03|36.82|37.03|36.82|36.94|36.73|69
1736712300000|2025-01-12 20:05:00|37.04|36.83|37.05|36.84|37.1|36.89|37.02|36.81|70
1736712600000|2025-01-12 20:10:00|37.04|36.83|37.07|36.86|37.07|36.86|37.02|36.81|52
1736712900000|2025-01-12 20:15:00|37.08|36.87|36.99|36.78|37.08|36.87|36.99|36.78|90
1736713200000|2025-01-12 20:20:00|37|36.79|37.01|36.8|37.01|36.8|36.95|36.74|48
1736713500000|2025-01-12 20:25:00|37|36.79|36.98|36.77|37.01|36.8|36.97|36.76|55
1736713800000|2025-01-12 20:30:00|36.97|36.76|36.92|36.71|36.97|36.76|36.86|36.65|78
1736714100000|2025-01-12 20:35:00|36.91|36.7|37.14|36.43|37.18|36.73|36.89|36.43|46
1736714400000|2025-01-12 20:40:00|37.13|36.42|37.13|36.42|37.15|36.44|37.11|36.4|51
1736714700000|2025-01-12 20:45:00|37.12|36.41|37.08|36.37|37.12|36.41|37.03|36.32|73
1736715000000|2025-01-12 20:50:00|37.07|36.36|37.12|36.41|37.13|36.42|37.05|36.34|37
1736715300000|2025-01-12 20:55:00|37.11|36.4|37.17|36.46|37.17|36.46|37.11|36.4|43
1736715600000|2025-01-12 21:00:00|37.18|36.47|37.1|36.39|37.21|36.5|37.09|36.38|60
1736715900000|2025-01-12 21:05:00|37.09|36.38|37.07|36.36|37.12|36.41|37.05|36.34|61
1736716200000|2025-01-12 21:10:00|37.08|36.37|37.03|36.32|37.1|36.39|37.02|36.31|42
1736716500000|2025-01-12 21:15:00|37.04|36.33|36.93|36.22|37.06|36.35|36.91|36.2|106
1736716800000|2025-01-12 21:20:00|36.92|36.21|36.97|36.26|37.01|36.3|36.91|36.2|55
1736717100000|2025-01-12 21:25:00|36.98|36.27|37.06|36.35|37.08|36.37|36.96|36.25|41
1736717400000|2025-01-12 21:30:00|37.07|36.36|36.99|36.28|37.1|36.39|36.99|36.28|84
1736717700000|2025-01-12 21:35:00|37|36.29|36.98|36.27|37.04|36.33|36.93|36.22|84
1736718000000|2025-01-12 21:40:00|36.97|36.26|36.96|36.25|37|36.29|36.95|36.24|46
1736718300000|2025-01-12 21:45:00|36.97|36.26|36.88|36.17|36.97|36.26|36.87|36.16|53
1736718600000|2025-01-12 21:50:00|36.89|36.18|36.88|36.17|36.93|36.22|36.87|36.16|51
1736718900000|2025-01-12 21:55:00|36.89|36.18|36.91|36.2|36.92|36.21|36.87|36.16|27
1736719200000|2025-01-12 22:00:00|36.9|36.19|36.58|36.37|36.9|36.41|36.57|36.11|45
1736719500000|2025-01-12 22:05:00|36.59|36.38|36.47|36.26|36.6|36.39|36.46|36.25|54
1736719800000|2025-01-12 22:10:00|36.46|36.25|36.4|36.19|36.46|36.25|36.28|36.07|103
1736720100000|2025-01-12 22:15:00|36.39|36.18|36.33|36.12|36.39|36.18|36.29|36.08|84
1736720400000|2025-01-12 22:20:00|36.3|36.09|36.32|36.11|36.32|36.11|36.28|36.07|34
1736720700000|2025-01-12 22:25:00|36.31|36.1|36.26|36.05|36.34|36.13|36.24|36.03|71
1736721000000|2025-01-12 22:30:00|36.25|36.04|36.29|36.08|36.35|36.14|36.24|36.03|68
1736721300000|2025-01-12 22:35:00|36.3|36.09|36.36|36.15|36.42|36.21|36.28|36.07|50
1736721600000|2025-01-12 22:40:00|36.37|36.16|36.35|36.14|36.37|36.16|36.25|36.04|71
1736721900000|2025-01-12 22:45:00|36.34|36.13|36.4|36.19|36.42|36.21|36.34|36.13|41
1736722200000|2025-01-12 22:50:00|36.41|36.2|36.33|36.12|36.41|36.2|36.33|36.12|31
1736722500000|2025-01-12 22:55:00|36.34|36.13|36.35|36.14|36.38|36.17|36.28|36.07|44
1736722800000|2025-01-12 23:00:00|36.36|36.15|36.42|36.21|36.48|36.27|36.33|36.12|121
1736723100000|2025-01-12 23:05:00|36.41|36.2|36.39|36.18|36.42|36.21|36.35|36.14|80
1736723400000|2025-01-12 23:10:00|36.38|36.17|36.45|36.24|36.47|36.26|36.38|36.17|77
1736723700000|2025-01-12 23:15:00|36.44|36.23|36.4|36.19|36.46|36.25|36.37|36.16|73
1736724000000|2025-01-12 23:20:00|36.39|36.18|36.44|36.23|36.46|36.25|36.37|36.16|73
1736724300000|2025-01-12 23:25:00|36.43|36.22|36.52|36.31|36.52|36.31|36.42|36.21|50
1736724600000|2025-01-12 23:30:00|36.53|36.32|36.6|36.39|36.62|36.41|36.51|36.3|42
1736724900000|2025-01-12 23:35:00|36.59|36.38|36.61|36.4|36.62|36.41|36.56|36.35|45
1736725200000|2025-01-12 23:40:00|36.6|36.39|36.63|36.42|36.64|36.43|36.6|36.39|30
1736725500000|2025-01-12 23:45:00|36.62|36.41|36.64|36.43|36.66|36.45|36.59|36.38|65
1736725800000|2025-01-12 23:50:00|36.65|36.44|36.66|36.45|36.67|36.46|36.63|36.42|46
1736726100000|2025-01-12 23:55:00|36.67|36.46|36.67|36.46|36.71|36.5|36.65|36.44|21
1736726400000|2025-01-13 00:00:00|36.69|36.48|36.67|36.46|36.7|36.49|36.54|36.33|146
1736726700000|2025-01-13 00:05:00|36.66|36.45|36.61|36.4|36.66|36.45|36.58|36.37|101
1736727000000|2025-01-13 00:10:00|36.6|36.39|36.58|36.37|36.65|36.44|36.56|36.35|87
1736727300000|2025-01-13 00:15:00|36.57|36.36|36.59|36.38|36.67|36.46|36.57|36.36|93
1736727600000|2025-01-13 00:20:00|36.6|36.39|36.74|36.53|36.75|36.54|36.56|36.35|75
1736727900000|2025-01-13 00:25:00|36.75|36.54|37.07|36.86|37.16|36.95|36.75|36.54|187
1736728200000|2025-01-13 00:30:00|37.08|36.87|37.37|37.16|37.46|37.25|37.07|36.86|270
1736728500000|2025-01-13 00:35:00|37.36|37.15|37.42|37.21|37.48|37.27|37.31|37.1|219
1736728800000|2025-01-13 00:40:00|37.43|37.22|37.29|37.08|37.48|37.27|37.25|37.04|266
1736729100000|2025-01-13 00:45:00|37.3|37.09|37.22|37.01|37.33|37.12|37.17|36.96|267
1736729400000|2025-01-13 00:50:00|37.23|37.02|37.21|37|37.34|37.13|37.19|36.98|180
1736729700000|2025-01-13 00:55:00|37.22|37.01|37.12|36.91|37.23|37.02|37.1|36.89|152
1736730000000|2025-01-13 01:00:00|37.11|36.9|37.09|36.88|37.18|36.97|37|36.79|238
1736730300000|2025-01-13 01:05:00|37.08|36.87|37.01|36.8|37.08|36.87|36.95|36.74|220
1736730600000|2025-01-13 01:10:00|37|36.79|36.9|36.69|37.05|36.84|36.88|36.67|180
1736730900000|2025-01-13 01:15:00|36.89|36.68|36.83|36.62|36.93|36.72|36.77|36.56|276
1736731200000|2025-01-13 01:20:00|36.84|36.63|36.97|36.76|36.98|36.77|36.83|36.62|145
1736731500000|2025-01-13 01:25:00|36.98|36.77|36.92|36.71|37.06|36.85|36.9|36.69|105
1736731800000|2025-01-13 01:30:00|36.91|36.7|36.97|36.76|37.02|36.81|36.85|36.64|132
1736732100000|2025-01-13 01:35:00|36.96|36.75|36.79|36.58|36.97|36.76|36.78|36.57|88
1736732400000|2025-01-13 01:40:00|36.78|36.57|36.69|36.48|36.79|36.58|36.63|36.42|162
1736732700000|2025-01-13 01:45:00|36.7|36.49|36.49|36.28|36.79|36.58|36.49|36.28|125
1736733000000|2025-01-13 01:50:00|36.48|36.27|36.43|36.22|36.58|36.37|36.43|36.22|163
1736733300000|2025-01-13 01:55:00|36.42|36.21|36.5|36.29|36.5|36.29|36.42|36.21|154
1736733600000|2025-01-13 02:00:00|36.49|36.28|36.4|36.19|36.56|36.35|36.36|36.15|190
1736733900000|2025-01-13 02:05:00|36.41|36.2|36.26|36.05|36.43|36.22|36.25|36.04|146
1736734200000|2025-01-13 02:10:00|36.27|36.06|36.3|36.09|36.36|36.15|36.25|36.04|142
1736734500000|2025-01-13 02:15:00|36.29|36.08|36.35|36.14|36.43|36.22|36.27|36.06|170
1736734800000|2025-01-13 02:20:00|36.34|36.13|36.23|36.02|36.34|36.13|36.22|36.01|75
1736735100000|2025-01-13 02:25:00|36.24|36.03|36.28|36.07|36.33|36.12|36.21|36|69
1736735400000|2025-01-13 02:30:00|36.27|36.06|36.17|35.96|36.28|36.07|36.12|35.91|124
1736735700000|2025-01-13 02:35:00|36.16|35.95|36.02|35.81|36.16|35.95|36|35.79|140
1736736000000|2025-01-13 02:40:00|36.01|35.8|35.94|35.73|36.03|35.82|35.93|35.72|146
1736736300000|2025-01-13 02:45:00|35.95|35.74|35.75|35.54|35.95|35.74|35.74|35.53|196
1736736600000|2025-01-13 02:50:00|35.76|35.55|35.55|35.34|35.77|35.56|35.43|35.22|179
1736736900000|2025-01-13 02:55:00|35.54|35.33|35.74|35.53|35.76|35.55|35.49|35.28|115
1736737200000|2025-01-13 03:00:00|35.75|35.54|35.93|35.72|35.96|35.75|35.7|35.49|147
1736737500000|2025-01-13 03:05:00|35.94|35.73|35.92|35.71|35.96|35.75|35.87|35.66|104
1736737800000|2025-01-13 03:10:00|35.93|35.72|35.84|35.63|35.93|35.72|35.81|35.6|95
1736738100000|2025-01-13 03:15:00|35.83|35.62|35.71|35.5|35.83|35.62|35.68|35.47|134
1736738400000|2025-01-13 03:20:00|35.7|35.49|35.69|35.48|35.76|35.55|35.61|35.4|116
1736738700000|2025-01-13 03:25:00|35.68|35.47|35.77|35.56|35.83|35.62|35.65|35.44|94
1736739000000|2025-01-13 03:30:00|35.78|35.57|35.76|35.55|35.83|35.62|35.69|35.48|90
1736739300000|2025-01-13 03:35:00|35.77|35.56|35.74|35.53|35.81|35.6|35.72|35.51|106
1736739600000|2025-01-13 03:40:00|35.75|35.54|35.68|35.47|35.75|35.54|35.64|35.43|96
1736739900000|2025-01-13 03:45:00|35.67|35.46|35.45|35.24|35.67|35.46|35.33|35.12|176
1736740200000|2025-01-13 03:50:00|35.44|35.23|35.52|35.31|35.56|35.35|35.4|35.19|163
1736740500000|2025-01-13 03:55:00|35.51|35.3|35.49|35.28|35.54|35.33|35.46|35.25|103
1736740800000|2025-01-13 04:00:00|35.48|35.27|35.58|35.37|35.62|35.41|35.37|35.16|186
1736741100000|2025-01-13 04:05:00|35.59|35.38|35.6|35.39|35.63|35.42|35.52|35.31|109
1736741400000|2025-01-13 04:10:00|35.61|35.4|35.66|35.45|35.68|35.47|35.55|35.34|96
1736741700000|2025-01-13 04:15:00|35.67|35.46|35.78|35.57|35.8|35.59|35.66|35.45|72
1736742000000|2025-01-13 04:20:00|35.79|35.58|35.92|35.71|35.92|35.71|35.78|35.57|62
1736742300000|2025-01-13 04:25:00|35.93|35.72|35.97|35.76|36.02|35.81|35.93|35.72|65
1736742600000|2025-01-13 04:30:00|35.96|35.75|35.96|35.75|36.05|35.84|35.94|35.73|97
1736742900000|2025-01-13 04:35:00|35.95|35.74|35.9|35.69|35.97|35.76|35.84|35.63|116
1736743200000|2025-01-13 04:40:00|35.91|35.7|35.83|35.62|35.93|35.72|35.82|35.61|80
1736743500000|2025-01-13 04:45:00|35.81|35.6|35.8|35.59|35.86|35.65|35.76|35.55|130
1736743800000|2025-01-13 04:50:00|35.81|35.6|35.8|35.59|35.86|35.65|35.79|35.58|90
1736744100000|2025-01-13 04:55:00|35.79|35.58|35.81|35.6|35.86|35.65|35.77|35.56|93
1736744400000|2025-01-13 05:00:00|35.8|35.59|35.68|35.47|35.84|35.63|35.67|35.46|147
1736744700000|2025-01-13 05:05:00|35.67|35.46|35.63|35.42|35.68|35.47|35.59|35.38|181
1736745000000|2025-01-13 05:10:00|35.62|35.41|35.61|35.4|35.66|35.45|35.59|35.38|89
1736745300000|2025-01-13 05:15:00|35.62|35.41|35.66|35.45|35.72|35.51|35.61|35.4|69
1736745600000|2025-01-13 05:20:00|35.65|35.44|35.6|35.39|35.71|35.5|35.6|35.39|72
1736745900000|2025-01-13 05:25:00|35.59|35.38|35.56|35.35|35.59|35.38|35.48|35.27|75
1736746200000|2025-01-13 05:30:00|35.55|35.34|35.51|35.3|35.59|35.38|35.47|35.26|76
1736746500000|2025-01-13 05:35:00|35.5|35.29|35.37|35.16|35.5|35.29|35.36|35.15|86
1736746800000|2025-01-13 05:40:00|35.38|35.17|35.4|35.19|35.48|35.27|35.36|35.15|74
1736747100000|2025-01-13 05:45:00|35.39|35.18|35.25|35.04|35.39|35.18|35.2|34.99|77
1736747400000|2025-01-13 05:50:00|35.26|35.05|35.43|35.22|35.45|35.24|35.26|35.05|110
1736747700000|2025-01-13 05:55:00|35.44|35.23|35.32|35.11|35.45|35.24|35.3|35.09|46
1736748000000|2025-01-13 06:00:00|35.33|35.12|35.33|35.12|35.37|35.16|35.25|35.04|148
1736748300000|2025-01-13 06:05:00|35.34|35.13|35.4|35.19|35.49|35.28|35.34|35.13|136
1736748600000|2025-01-13 06:10:00|35.41|35.2|35.45|35.24|35.49|35.28|35.39|35.18|99
1736748900000|2025-01-13 06:15:00|35.46|35.25|35.37|35.16|35.46|35.25|35.33|35.12|136
1736749200000|2025-01-13 06:20:00|35.36|35.15|35.47|35.26|35.49|35.28|35.35|35.14|66
1736749500000|2025-01-13 06:25:00|35.48|35.27|35.33|35.12|35.49|35.28|35.26|35.05|94
1736749800000|2025-01-13 06:30:00|35.32|35.11|35.22|35.01|35.41|35.2|35.21|35|134
1736750100000|2025-01-13 06:35:00|35.21|35|35.2|34.99|35.25|35.04|35.11|34.9|210
1736750400000|2025-01-13 06:40:00|35.19|34.98|35.19|34.98|35.26|35.05|35.15|34.94|131
1736750700000|2025-01-13 06:45:00|35.18|34.97|35.05|34.84|35.18|34.97|34.97|34.76|191
1736751000000|2025-01-13 06:50:00|35.04|34.83|34.89|34.68|35.09|34.88|34.81|34.6|207
1736751300000|2025-01-13 06:55:00|34.88|34.67|34.98|34.77|35.03|34.82|34.84|34.63|191
1736751600000|2025-01-13 07:00:00|34.99|34.78|34.93|34.72|35.07|34.86|34.9|34.69|205
1736751900000|2025-01-13 07:05:00|34.92|34.71|35.06|34.85|35.07|34.86|34.8|34.59|213
1736752200000|2025-01-13 07:10:00|35.07|34.86|35.02|34.81|35.15|34.94|34.99|34.78|119
1736752500000|2025-01-13 07:15:00|35.01|34.8|35.1|34.89|35.14|34.93|34.94|34.73|163
1736752800000|2025-01-13 07:20:00|35.09|34.88|35.2|34.99|35.21|35|35.07|34.86|116
1736753100000|2025-01-13 07:25:00|35.21|35|35.23|35.02|35.24|35.03|35.17|34.96|74
1736753400000|2025-01-13 07:30:00|35.22|35.01|35.21|35|35.24|35.03|35.11|34.9|86
1736753700000|2025-01-13 07:35:00|35.2|34.99|35.23|35.02|35.34|35.13|35.2|34.99|92
1736754000000|2025-01-13 07:40:00|35.22|35.01|35.25|35.04|35.29|35.08|35.2|34.99|57
1736754300000|2025-01-13 07:45:00|35.23|35.02|35.15|34.94|35.26|35.05|35.11|34.9|113
1736754600000|2025-01-13 07:50:00|35.14|34.93|35.16|34.95|35.18|34.97|35.09|34.88|94
1736754900000|2025-01-13 07:55:00|35.15|34.94|35.21|35|35.21|35|35.13|34.92|48
1736755200000|2025-01-13 08:00:00|35.2|34.99|35.1|34.89|35.23|35.02|35.09|34.88|115
1736755500000|2025-01-13 08:05:00|35.11|34.9|35.01|34.8|35.13|34.92|34.97|34.76|109
1736755800000|2025-01-13 08:10:00|35|34.79|34.98|34.77|35.02|34.81|34.9|34.69|131
1736756100000|2025-01-13 08:15:00|34.99|34.78|34.83|34.62|35.01|34.8|34.82|34.61|147
1736756400000|2025-01-13 08:20:00|34.84|34.63|34.67|34.46|34.89|34.68|34.57|34.36|234
1736756700000|2025-01-13 08:25:00|34.66|34.45|34.72|34.51|34.76|34.55|34.6|34.39|156
1736757000000|2025-01-13 08:30:00|34.71|34.5|34.75|34.54|34.81|34.6|34.66|34.45|182
1736757300000|2025-01-13 08:35:00|34.76|34.55|34.73|34.52|34.86|34.65|34.7|34.49|118
1736757600000|2025-01-13 08:40:00|34.74|34.53|34.78|34.57|34.79|34.58|34.72|34.51|99
1736757900000|2025-01-13 08:45:00|34.77|34.56|34.69|34.48|34.81|34.6|34.68|34.47|83
1736758200000|2025-01-13 08:50:00|34.7|34.49|34.61|34.4|34.71|34.5|34.61|34.4|43
1736758500000|2025-01-13 08:55:00|34.62|34.41|34.72|34.51|34.75|34.54|34.62|34.41|74
1736758800000|2025-01-13 09:00:00|34.71|34.5|34.74|34.53|34.87|34.66|34.71|34.5|137
1736759100000|2025-01-13 09:05:00|34.75|34.54|34.76|34.55|34.84|34.63|34.59|34.38|179
1736759400000|2025-01-13 09:10:00|34.77|34.56|34.69|34.48|34.81|34.6|34.66|34.45|156
1736759700000|2025-01-13 09:15:00|34.68|34.47|34.67|34.46|34.74|34.53|34.63|34.42|182
1736760000000|2025-01-13 09:20:00|34.66|34.45|34.59|34.38|34.72|34.51|34.52|34.31|200
1736760300000|2025-01-13 09:25:00|34.6|34.39|34.44|34.23|34.69|34.48|34.44|34.23|156
1736760600000|2025-01-13 09:30:00|34.43|34.22|34.31|34.1|34.53|34.32|34.3|34.09|269
1736760900000|2025-01-13 09:35:00|34.32|34.11|34.67|34.46|34.68|34.47|34.32|34.11|224
1736761200000|2025-01-13 09:40:00|34.66|34.45|34.57|34.36|34.73|34.52|34.57|34.36|117
1736761500000|2025-01-13 09:45:00|34.58|34.37|34.63|34.42|34.64|34.43|34.53|34.32|140
1736761800000|2025-01-13 09:50:00|34.62|34.41|34.53|34.32|34.64|34.43|34.52|34.31|140
1736762100000|2025-01-13 09:55:00|34.52|34.31|34.48|34.27|34.52|34.31|34.45|34.24|99
1736762400000|2025-01-13 10:00:00|34.49|34.28|34.4|34.19|34.51|34.3|34.31|34.1|176
1736762700000|2025-01-13 10:05:00|34.39|34.18|34.42|34.21|34.42|34.21|34.31|34.1|218
1736763000000|2025-01-13 10:10:00|34.43|34.22|34.37|34.16|34.49|34.28|34.37|34.16|155
1736763300000|2025-01-13 10:15:00|34.38|34.17|34.44|34.23|34.44|34.23|34.33|34.12|196
1736763600000|2025-01-13 10:20:00|34.43|34.22|34.19|33.98|34.43|34.22|34.19|33.98|161
1736763900000|2025-01-13 10:25:00|34.2|33.99|34.22|34.01|34.26|34.05|34.14|33.93|145
1736764200000|2025-01-13 10:30:00|34.21|34|34.19|33.98|34.22|34.01|34.08|33.87|205
1736764500000|2025-01-13 10:35:00|34.2|33.99|34.25|34.04|34.32|34.11|34.19|33.98|188
1736764800000|2025-01-13 10:40:00|34.24|34.03|34.15|33.94|34.3|34.09|34.14|33.93|150
1736765100000|2025-01-13 10:45:00|34.14|33.93|34.08|33.87|34.25|34.04|34.08|33.87|118
1736765400000|2025-01-13 10:50:00|34.09|33.88|34.03|33.82|34.12|33.91|34.03|33.82|89
1736765700000|2025-01-13 10:55:00|34.04|33.83|34.12|33.91|34.22|34.01|34.02|33.81|111
1736766000000|2025-01-13 11:00:00|34.13|33.92|34.14|33.93|34.18|33.97|34.06|33.85|116
1736766300000|2025-01-13 11:05:00|34.15|33.94|33.98|33.77|34.2|33.99|33.98|33.77|100
1736766600000|2025-01-13 11:10:00|33.97|33.76|33.98|33.77|34.05|33.84|33.96|33.75|73
1736766900000|2025-01-13 11:15:00|33.99|33.78|34.03|33.82|34.08|33.87|33.95|33.74|117
1736767200000|2025-01-13 11:20:00|34.02|33.81|34.13|33.92|34.21|34|34.02|33.81|99
1736767500000|2025-01-13 11:25:00|34.14|33.93|34.02|33.81|34.15|33.94|34.01|33.8|73
1736767800000|2025-01-13 11:30:00|34.03|33.82|33.91|33.7|34.07|33.86|33.88|33.67|147
1736768100000|2025-01-13 11:35:00|33.9|33.69|33.82|33.61|34.04|33.83|33.81|33.6|155
1736768400000|2025-01-13 11:40:00|33.81|33.6|33.73|33.52|33.82|33.61|33.69|33.48|117
1736768700000|2025-01-13 11:45:00|33.74|33.53|33.85|33.64|33.91|33.7|33.72|33.51|198
1736769000000|2025-01-13 11:50:00|33.84|33.63|33.67|33.46|33.89|33.68|33.66|33.45|97
1736769300000|2025-01-13 11:55:00|33.66|33.45|33.56|33.35|33.71|33.5|33.53|33.32|130
1736769600000|2025-01-13 12:00:00|33.55|33.34|33.5|33.29|33.66|33.45|33.49|33.28|174
1736769900000|2025-01-13 12:05:00|33.49|33.28|33.88|33.67|33.89|33.68|33.49|33.28|224
1736770200000|2025-01-13 12:10:00|33.89|33.68|33.84|33.63|34|33.79|33.84|33.63|226
1736770500000|2025-01-13 12:15:00|33.85|33.64|33.91|33.7|33.91|33.7|33.74|33.53|170
1736770800000|2025-01-13 12:20:00|33.9|33.69|33.93|33.72|34.05|33.84|33.9|33.69|126
1736771100000|2025-01-13 12:25:00|33.92|33.71|33.95|33.74|33.98|33.77|33.88|33.67|122
1736771400000|2025-01-13 12:30:00|33.94|33.73|33.82|33.61|33.94|33.73|33.8|33.59|107
1736771700000|2025-01-13 12:35:00|33.83|33.62|33.68|33.47|33.85|33.64|33.67|33.46|140
1736772000000|2025-01-13 12:40:00|33.67|33.46|33.9|33.69|33.91|33.7|33.67|33.46|177
1736772300000|2025-01-13 12:45:00|33.91|33.7|33.73|33.52|33.93|33.72|33.72|33.51|162
1736772600000|2025-01-13 12:50:00|33.72|33.51|33.86|33.65|33.9|33.69|33.72|33.51|101
1736772900000|2025-01-13 12:55:00|33.85|33.64|33.78|33.57|33.88|33.67|33.77|33.56|85
1736773200000|2025-01-13 13:00:00|33.76|33.55|33.77|33.56|33.8|33.59|33.63|33.42|150
1736773500000|2025-01-13 13:05:00|33.76|33.55|34.14|33.93|34.14|33.93|33.75|33.54|139
1736773800000|2025-01-13 13:10:00|34.15|33.94|34.13|33.92|34.17|33.96|34.08|33.87|128
1736774100000|2025-01-13 13:15:00|34.14|33.93|34.44|34.23|34.44|34.23|34.12|33.91|182
1736774400000|2025-01-13 13:20:00|34.43|34.22|34.34|34.13|34.44|34.23|34.24|34.03|174
1736774700000|2025-01-13 13:25:00|34.33|34.12|34.17|33.96|34.4|34.19|34.16|33.95|142
1736775000000|2025-01-13 13:30:00|34.18|33.97|34.23|34.02|34.27|34.06|34.05|33.84|176
1736775300000|2025-01-13 13:35:00|34.22|34.01|34.16|33.95|34.27|34.06|34.14|33.93|166
1736775600000|2025-01-13 13:40:00|34.15|33.94|34.05|33.84|34.17|33.96|34.04|33.83|96
1736775900000|2025-01-13 13:45:00|34.04|33.83|33.94|33.73|34.06|33.85|33.93|33.72|115
1736776200000|2025-01-13 13:50:00|33.95|33.74|34.08|33.87|34.11|33.9|33.94|33.73|84
1736776500000|2025-01-13 13:55:00|34.07|33.86|34.11|33.9|34.17|33.96|34.03|33.82|77
1736776800000|2025-01-13 14:00:00|34.12|33.91|34.02|33.81|34.13|33.92|33.89|33.68|198
1736777100000|2025-01-13 14:05:00|34.03|33.82|34.08|33.87|34.14|33.93|33.92|33.71|147
1736777400000|2025-01-13 14:10:00|34.09|33.88|34.11|33.9|34.13|33.92|33.95|33.74|144
1736777700000|2025-01-13 14:15:00|34.12|33.91|34.1|33.89|34.16|33.95|34.05|33.84|129
1736778000000|2025-01-13 14:20:00|34.11|33.9|34.02|33.81|34.19|33.98|34.01|33.8|126
1736778300000|2025-01-13 14:25:00|34.01|33.8|34.04|33.83|34.05|33.84|33.92|33.71|131
1736778600000|2025-01-13 14:30:00|34.03|33.82|33.28|33.07|34.04|33.83|33.23|33.02|248
1736778900000|2025-01-13 14:35:00|33.29|33.08|33.8|33.59|33.95|33.74|32.97|32.76|381
1736779200000|2025-01-13 14:40:00|33.79|33.58|34.19|33.98|34.31|34.1|33.78|33.57|346
1736779500000|2025-01-13 14:45:00|34.18|33.97|34.28|34.07|34.37|34.16|34.04|33.83|381
1736779800000|2025-01-13 14:50:00|34.29|34.08|34.57|34.36|34.6|34.39|34.28|34.07|279
1736780100000|2025-01-13 14:55:00|34.58|34.37|34.32|34.11|34.64|34.43|34.24|34.03|249
1736780400000|2025-01-13 15:00:00|34.33|34.12|34.5|34.29|34.52|34.31|34.19|33.98|280
1736780700000|2025-01-13 15:05:00|34.51|34.3|34.7|34.49|34.7|34.49|34.46|34.25|210
1736781000000|2025-01-13 15:10:00|34.69|34.48|34.69|34.48|34.73|34.52|34.55|34.34|226
1736781300000|2025-01-13 15:15:00|34.68|34.47|34.73|34.52|34.8|34.59|34.54|34.33|213
1736781600000|2025-01-13 15:20:00|34.74|34.53|34.76|34.55|34.91|34.7|34.7|34.49|218
1736781900000|2025-01-13 15:25:00|34.75|34.54|34.62|34.41|34.75|34.54|34.52|34.31|213
1736782200000|2025-01-13 15:30:00|34.63|34.42|34.56|34.35|34.7|34.49|34.46|34.25|278
1736782500000|2025-01-13 15:35:00|34.57|34.36|34.86|34.65|34.86|34.65|34.57|34.36|249
1736782800000|2025-01-13 15:40:00|34.87|34.66|34.83|34.62|34.95|34.74|34.8|34.59|170
1736783100000|2025-01-13 15:45:00|34.84|34.63|34.73|34.52|34.85|34.64|34.65|34.44|173
1736783400000|2025-01-13 15:50:00|34.74|34.53|34.55|34.34|34.76|34.55|34.55|34.34|166
1736783700000|2025-01-13 15:55:00|34.56|34.35|34.58|34.37|34.66|34.45|34.53|34.32|134
1736784000000|2025-01-13 16:00:00|34.57|34.36|34.57|34.36|34.62|34.41|34.4|34.19|243
1736784300000|2025-01-13 16:05:00|34.58|34.37|34.49|34.28|34.7|34.49|34.49|34.28|157
1736784600000|2025-01-13 16:10:00|34.5|34.29|34.47|34.26|34.56|34.35|34.33|34.12|180
1736784900000|2025-01-13 16:15:00|34.46|34.25|34.33|34.12|34.5|34.29|34.31|34.1|180
1736785200000|2025-01-13 16:20:00|34.34|34.13|34.23|34.02|34.36|34.15|34.21|34|146
1736785500000|2025-01-13 16:25:00|34.24|34.03|34.22|34.01|34.37|34.16|34.21|34|140
1736785800000|2025-01-13 16:30:00|34.21|34|34.33|34.12|34.36|34.15|34.17|33.96|145
1736786100000|2025-01-13 16:35:00|34.32|34.11|34.25|34.04|34.36|34.15|34.25|34.04|100
1736786400000|2025-01-13 16:40:00|34.26|34.05|34.32|34.11|34.34|34.13|34.25|34.04|101
1736786700000|2025-01-13 16:45:00|34.33|34.12|34.19|33.98|34.4|34.19|34.19|33.98|115
1736787000000|2025-01-13 16:50:00|34.2|33.99|33.99|33.78|34.2|33.99|33.98|33.77|129
1736787300000|2025-01-13 16:55:00|34|33.79|33.85|33.64|34|33.79|33.84|33.63|191
1736787600000|2025-01-13 17:00:00|33.84|33.63|33.85|33.64|33.93|33.72|33.81|33.6|195
1736787900000|2025-01-13 17:05:00|33.84|33.63|33.98|33.77|33.98|33.77|33.75|33.54|181
1736788200000|2025-01-13 17:10:00|33.97|33.76|33.93|33.72|34.06|33.85|33.86|33.65|128
1736788500000|2025-01-13 17:15:00|33.92|33.71|34.03|33.82|34.05|33.84|33.9|33.69|137
1736788800000|2025-01-13 17:20:00|34.04|33.83|33.92|33.71|34.05|33.84|33.91|33.7|108
1736789100000|2025-01-13 17:25:00|33.94|33.73|34.08|33.87|34.12|33.91|33.92|33.71|155
1736789400000|2025-01-13 17:30:00|34.07|33.86|34.13|33.92|34.14|33.93|33.97|33.76|187
1736789700000|2025-01-13 17:35:00|34.14|33.93|33.91|33.7|34.16|33.95|33.89|33.68|161
1736790000000|2025-01-13 17:40:00|33.9|33.69|33.76|33.55|33.92|33.71|33.74|33.53|152
1736790300000|2025-01-13 17:45:00|33.77|33.56|33.72|33.51|33.91|33.7|33.7|33.49|155
1736790600000|2025-01-13 17:50:00|33.73|33.52|33.63|33.42|33.77|33.56|33.6|33.39|114
1736790900000|2025-01-13 17:55:00|33.64|33.43|33.77|33.56|33.77|33.56|33.61|33.4|105
1736791200000|2025-01-13 18:00:00|33.76|33.55|34.08|33.87|34.08|33.87|33.76|33.55|158
1736791500000|2025-01-13 18:05:00|34.07|33.86|33.98|33.77|34.09|33.88|33.96|33.75|162
1736791800000|2025-01-13 18:10:00|33.99|33.78|33.77|33.56|34|33.79|33.74|33.53|140
1736792100000|2025-01-13 18:15:00|33.76|33.55|33.54|33.33|33.78|33.57|33.52|33.31|145
1736792400000|2025-01-13 18:20:00|33.53|33.32|33.4|33.19|33.53|33.32|33.39|33.18|128
1736792700000|2025-01-13 18:25:00|33.41|33.2|33.3|33.09|33.47|33.26|33.29|33.08|157
1736793000000|2025-01-13 18:30:00|33.31|33.1|33.67|33.46|33.67|33.46|33.31|33.1|191
1736793300000|2025-01-13 18:35:00|33.66|33.45|33.71|33.5|33.78|33.57|33.64|33.43|164
1736793600000|2025-01-13 18:40:00|33.7|33.49|33.59|33.38|33.78|33.57|33.55|33.34|154
1736793900000|2025-01-13 18:45:00|33.58|33.37|33.81|33.6|33.81|33.6|33.49|33.28|170
1736794200000|2025-01-13 18:50:00|33.8|33.59|33.65|33.44|33.85|33.64|33.64|33.43|170
1736794500000|2025-01-13 18:55:00|33.66|33.45|33.72|33.51|33.82|33.61|33.66|33.45|118
1736794800000|2025-01-13 19:00:00|33.73|33.52|33.84|33.63|33.9|33.69|33.66|33.45|188
1736795100000|2025-01-13 19:05:00|33.85|33.64|33.93|33.72|34|33.79|33.85|33.64|146
1736795400000|2025-01-13 19:10:00|33.94|33.73|33.8|33.59|33.99|33.78|33.8|33.59|153
1736795700000|2025-01-13 19:15:00|33.81|33.6|33.64|33.43|33.81|33.6|33.61|33.4|179
1736796000000|2025-01-13 19:20:00|33.63|33.42|33.62|33.41|33.65|33.44|33.52|33.31|184
1736796300000|2025-01-13 19:25:00|33.63|33.42|33.78|33.57|33.78|33.57|33.63|33.42|136
1736796600000|2025-01-13 19:30:00|33.79|33.58|33.77|33.56|33.86|33.65|33.69|33.48|153
1736796900000|2025-01-13 19:35:00|33.76|33.55|33.94|33.73|33.94|33.73|33.68|33.47|142
1736797200000|2025-01-13 19:40:00|33.95|33.74|34.06|33.85|34.08|33.87|33.94|33.73|122
1736797500000|2025-01-13 19:45:00|34.05|33.84|33.99|33.78|34.16|33.95|33.99|33.78|196
1736797800000|2025-01-13 19:50:00|33.98|33.77|33.91|33.7|34.03|33.82|33.85|33.64|127
1736798100000|2025-01-13 19:55:00|33.92|33.71|33.98|33.77|34.03|33.82|33.91|33.7|148
1736798400000|2025-01-13 20:00:00|33.97|33.76|33.83|33.62|34.02|33.81|33.82|33.61|189
1736798700000|2025-01-13 20:05:00|33.82|33.61|33.77|33.56|33.88|33.67|33.75|33.54|140
1736799000000|2025-01-13 20:10:00|33.76|33.55|33.8|33.59|33.86|33.65|33.74|33.53|129
1736799300000|2025-01-13 20:15:00|33.79|33.58|33.89|33.68|33.9|33.69|33.76|33.55|141
1736799600000|2025-01-13 20:20:00|33.88|33.67|33.87|33.66|34.01|33.8|33.86|33.65|101
1736799900000|2025-01-13 20:25:00|33.88|33.67|33.93|33.72|33.97|33.76|33.86|33.65|96
1736800200000|2025-01-13 20:30:00|33.94|33.73|34.17|33.96|34.17|33.96|33.93|33.72|106
1736800500000|2025-01-13 20:35:00|34.16|33.95|34.24|34.03|34.39|34.18|34.15|33.94|118
1736800800000|2025-01-13 20:40:00|34.25|34.04|34.41|34.2|34.45|34.24|34.25|34.04|110
1736801100000|2025-01-13 20:45:00|34.42|34.21|34.61|34.4|34.64|34.43|34.41|34.2|174
1736801400000|2025-01-13 20:50:00|34.62|34.41|34.94|34.73|34.94|34.73|34.53|34.32|263
1736801700000|2025-01-13 20:55:00|34.93|34.72|34.87|34.66|35|34.79|34.84|34.63|183
1736802000000|2025-01-13 21:00:00|34.88|34.67|34.81|34.6|34.97|34.76|34.73|34.52|243
1736802300000|2025-01-13 21:05:00|34.8|34.59|34.89|34.68|34.99|34.78|34.79|34.58|234
1736802600000|2025-01-13 21:10:00|34.88|34.67|34.87|34.66|34.94|34.73|34.8|34.59|180
1736802900000|2025-01-13 21:15:00|34.86|34.65|34.72|34.51|34.94|34.73|34.7|34.49|222
1736803200000|2025-01-13 21:20:00|34.71|34.5|34.88|34.67|34.88|34.67|34.7|34.49|171
1736803500000|2025-01-13 21:25:00|34.89|34.68|34.83|34.62|34.95|34.74|34.78|34.57|147
1736803800000|2025-01-13 21:30:00|34.84|34.63|34.81|34.6|34.96|34.75|34.76|34.55|200
1736804100000|2025-01-13 21:35:00|34.79|34.58|35.02|34.81|35.03|34.82|34.76|34.55|175
1736804400000|2025-01-13 21:40:00|35.01|34.8|35.18|34.97|35.19|34.98|35.01|34.8|187
1736804700000|2025-01-13 21:45:00|35.19|34.98|35.09|34.88|35.19|34.98|34.96|34.75|157
1736805000000|2025-01-13 21:50:00|35.1|34.89|35.08|34.87|35.18|34.97|35.03|34.82|112
1736805300000|2025-01-13 21:55:00|35.07|34.86|35.13|34.92|35.14|34.93|35.05|34.84|79
1736805600000|2025-01-13 22:00:00|35.14|34.93|35.26|35.05|35.27|35.06|35.1|34.89|152
1736805900000|2025-01-13 22:05:00|35.27|35.06|35.41|35.2|35.41|35.2|35.18|34.97|122
1736806200000|2025-01-13 22:10:00|35.4|35.19|35.43|35.22|35.46|35.25|35.38|35.17|124
1736806500000|2025-01-13 22:15:00|35.42|35.21|35.44|35.23|35.48|35.27|35.33|35.12|136
1736806800000|2025-01-13 22:20:00|35.43|35.22|35.48|35.27|35.5|35.29|35.36|35.15|84
1736807100000|2025-01-13 22:25:00|35.47|35.26|35.46|35.25|35.54|35.33|35.46|35.25|43
1736807400000|2025-01-13 22:30:00|35.45|35.24|35.35|35.14|35.47|35.26|35.33|35.12|108
1736807700000|2025-01-13 22:35:00|35.36|35.15|35.37|35.16|35.39|35.18|35.27|35.06|104
1736808000000|2025-01-13 22:40:00|35.36|35.15|35.41|35.2|35.42|35.21|35.35|35.14|61
1736808300000|2025-01-13 22:45:00|35.42|35.21|35.48|35.27|35.49|35.28|35.42|35.21|48
1736808600000|2025-01-13 22:50:00|35.47|35.26|35.44|35.23|35.48|35.27|35.43|35.22|22
1736808900000|2025-01-13 22:55:00|35.45|35.24|35.52|35.31|35.52|35.31|35.45|35.24|44
1736809200000|2025-01-13 23:00:00|35.51|35.3|35.51|35.3|35.53|35.32|35.43|35.22|42
1736809500000|2025-01-13 23:05:00|35.5|35.29|35.47|35.26|35.51|35.3|35.41|35.2|34
1736809800000|2025-01-13 23:10:00|35.48|35.27|35.56|35.35|35.57|35.36|35.48|35.27|65
1736810100000|2025-01-13 23:15:00|35.57|35.36|35.57|35.36|35.58|35.37|35.53|35.32|59
1736810400000|2025-01-13 23:20:00|35.58|35.37|35.54|35.33|35.58|35.37|35.53|35.32|61
1736810700000|2025-01-13 23:25:00|35.51|35.3|35.45|35.24|35.51|35.3|35.44|35.23|51
1736811000000|2025-01-13 23:30:00|35.46|35.25|35.44|35.23|35.47|35.26|35.41|35.2|65
1736811300000|2025-01-13 23:35:00|35.45|35.24|35.47|35.26|35.5|35.29|35.43|35.22|59
1736811600000|2025-01-13 23:40:00|35.46|35.25|35.46|35.25|35.49|35.28|35.44|35.23|31
1736811900000|2025-01-13 23:45:00|35.45|35.24|35.39|35.18|35.46|35.25|35.39|35.18|41
1736812200000|2025-01-13 23:50:00|35.4|35.19|35.46|35.25|35.48|35.27|35.4|35.19|81
1736812500000|2025-01-13 23:55:00|35.45|35.24|35.45|35.24|35.48|35.27|35.44|35.23|65
1736812800000|2025-01-14 00:00:00|35.46|35.25|35.41|35.2|35.5|35.29|35.41|35.2|100
1736813100000|2025-01-14 00:05:00|35.42|35.21|35.34|35.13|35.43|35.22|35.33|35.12|107
1736813400000|2025-01-14 00:10:00|35.35|35.14|35.31|35.1|35.39|35.18|35.3|35.09|54
1736813700000|2025-01-14 00:15:00|35.32|35.11|35.34|35.13|35.42|35.21|35.26|35.05|91
1736814000000|2025-01-14 00:20:00|35.33|35.12|35.48|35.27|35.55|35.34|35.32|35.11|103
1736814300000|2025-01-14 00:25:00|35.47|35.26|35.41|35.2|35.52|35.31|35.39|35.18|93
1736814600000|2025-01-14 00:30:00|35.4|35.19|35.3|35.09|35.45|35.24|35.27|35.06|93
1736814900000|2025-01-14 00:35:00|35.29|35.08|35.26|35.05|35.34|35.13|35.25|35.04|90
1736815200000|2025-01-14 00:40:00|35.3|35.09|35.22|35.01|35.36|35.15|35.21|35|113
1736815500000|2025-01-14 00:45:00|35.23|35.02|35.18|34.97|35.28|35.07|35.17|34.96|99
1736815800000|2025-01-14 00:50:00|35.19|34.98|35.3|35.09|35.3|35.09|35.17|34.96|64
1736816100000|2025-01-14 00:55:00|35.29|35.08|35.24|35.03|35.3|35.09|35.21|35|68
1736816400000|2025-01-14 01:00:00|35.25|35.04|35.38|35.17|35.42|35.21|35.25|35.04|82
1736816700000|2025-01-14 01:05:00|35.39|35.18|35.5|35.29|35.53|35.32|35.37|35.16|92
1736817000000|2025-01-14 01:10:00|35.51|35.3|35.62|35.41|35.62|35.41|35.5|35.29|92
1736817300000|2025-01-14 01:15:00|35.61|35.4|35.42|35.21|35.64|35.43|35.42|35.21|77
1736817600000|2025-01-14 01:20:00|35.43|35.22|35.39|35.18|35.47|35.26|35.36|35.15|90
1736817900000|2025-01-14 01:25:00|35.4|35.19|35.44|35.23|35.47|35.26|35.36|35.15|83
1736818200000|2025-01-14 01:30:00|35.43|35.22|35.38|35.17|35.47|35.26|35.35|35.14|54
1736818500000|2025-01-14 01:35:00|35.37|35.16|35.34|35.13|35.38|35.17|35.29|35.08|66
1736818800000|2025-01-14 01:40:00|35.33|35.12|35.29|35.08|35.35|35.14|35.28|35.07|48
1736819100000|2025-01-14 01:45:00|35.3|35.09|35.27|35.06|35.34|35.13|35.21|35|92
1736819400000|2025-01-14 01:50:00|35.26|35.05|35.23|35.02|35.31|35.1|35.22|35.01|64
1736819700000|2025-01-14 01:55:00|35.22|35.01|35.25|35.04|35.26|35.05|35.2|34.99|70
1736820000000|2025-01-14 02:00:00|35.24|35.03|35.35|35.14|35.38|35.17|35.24|35.03|116
1736820300000|2025-01-14 02:05:00|35.34|35.13|35.27|35.06|35.35|35.14|35.2|34.99|95
1736820600000|2025-01-14 02:10:00|35.28|35.07|35.36|35.15|35.37|35.16|35.28|35.07|69
1736820900000|2025-01-14 02:15:00|35.35|35.14|35.49|35.28|35.49|35.28|35.34|35.13|107
1736821200000|2025-01-14 02:20:00|35.48|35.27|35.62|35.41|35.64|35.43|35.41|35.2|114
1736821500000|2025-01-14 02:25:00|35.63|35.42|35.58|35.37|35.67|35.46|35.57|35.36|66
1736821800000|2025-01-14 02:30:00|35.57|35.36|35.44|35.23|35.59|35.38|35.42|35.21|97
1736822100000|2025-01-14 02:35:00|35.45|35.24|35.52|35.31|35.55|35.34|35.44|35.23|82
1736822400000|2025-01-14 02:40:00|35.51|35.3|35.48|35.27|35.55|35.34|35.47|35.26|44
1736822700000|2025-01-14 02:45:00|35.49|35.28|35.42|35.21|35.51|35.3|35.41|35.2|56
1736823000000|2025-01-14 02:50:00|35.41|35.2|35.41|35.2|35.43|35.22|35.38|35.17|46
1736823300000|2025-01-14 02:55:00|35.42|35.21|35.44|35.23|35.46|35.25|35.41|35.2|35
1736823600000|2025-01-14 03:00:00|35.43|35.22|35.47|35.26|35.52|35.31|35.43|35.22|48
1736823900000|2025-01-14 03:05:00|35.46|35.25|35.51|35.3|35.52|35.31|35.46|35.25|57
1736824200000|2025-01-14 03:10:00|35.52|35.31|35.58|35.37|35.6|35.39|35.52|35.31|63
1736824500000|2025-01-14 03:15:00|35.57|35.36|35.54|35.33|35.59|35.38|35.52|35.31|58
1736824800000|2025-01-14 03:20:00|35.53|35.32|35.58|35.37|35.64|35.43|35.52|35.31|70
1736825100000|2025-01-14 03:25:00|35.59|35.38|35.58|35.37|35.63|35.42|35.53|35.32|62
1736825400000|2025-01-14 03:30:00|35.57|35.36|35.44|35.23|35.59|35.38|35.44|35.23|70
1736825700000|2025-01-14 03:35:00|35.43|35.22|35.41|35.2|35.46|35.25|35.39|35.18|68
1736826000000|2025-01-14 03:40:00|35.4|35.19|35.39|35.18|35.41|35.2|35.36|35.15|44
1736826300000|2025-01-14 03:45:00|35.4|35.19|35.36|35.15|35.42|35.21|35.32|35.11|51
1736826600000|2025-01-14 03:50:00|35.35|35.14|35.33|35.12|35.36|35.15|35.32|35.11|35
1736826900000|2025-01-14 03:55:00|35.34|35.13|35.34|35.13|35.37|35.16|35.33|35.12|25
1736827200000|2025-01-14 04:00:00|35.35|35.14|35.41|35.2|35.45|35.24|35.35|35.14|67
1736827500000|2025-01-14 04:05:00|35.4|35.19|35.43|35.22|35.44|35.23|35.38|35.17|64
1736827800000|2025-01-14 04:10:00|35.44|35.23|35.51|35.3|35.51|35.3|35.4|35.19|42
1736828100000|2025-01-14 04:15:00|35.5|35.29|35.48|35.27|35.59|35.38|35.48|35.27|55
1736828400000|2025-01-14 04:20:00|35.49|35.28|35.54|35.33|35.56|35.35|35.47|35.26|73
1736828700000|2025-01-14 04:25:00|35.55|35.34|35.51|35.3|35.55|35.34|35.49|35.28|33
1736829000000|2025-01-14 04:30:00|35.5|35.29|35.5|35.29|35.51|35.3|35.45|35.24|36
1736829300000|2025-01-14 04:35:00|35.51|35.3|35.55|35.34|35.55|35.34|35.47|35.26|36
1736829600000|2025-01-14 04:40:00|35.56|35.35|35.58|35.37|35.59|35.38|35.55|35.34|43
1736829900000|2025-01-14 04:45:00|35.59|35.38|35.59|35.38|35.61|35.4|35.55|35.34|49
1736830200000|2025-01-14 04:50:00|35.58|35.37|35.66|35.45|35.66|35.45|35.56|35.35|51
1736830500000|2025-01-14 04:55:00|35.67|35.46|35.68|35.47|35.72|35.51|35.67|35.46|44
1736830800000|2025-01-14 05:00:00|35.67|35.46|35.78|35.57|35.78|35.57|35.67|35.46|73
1736831100000|2025-01-14 05:05:00|35.79|35.58|35.81|35.6|35.85|35.64|35.77|35.56|79
1736831400000|2025-01-14 05:10:00|35.82|35.61|35.86|35.65|35.88|35.67|35.77|35.56|88
1736831700000|2025-01-14 05:15:00|35.85|35.64|35.75|35.54|35.87|35.66|35.73|35.52|77
1736832000000|2025-01-14 05:20:00|35.74|35.53|35.65|35.44|35.74|35.53|35.62|35.41|73
1736832300000|2025-01-14 05:25:00|35.66|35.45|35.68|35.47|35.69|35.48|35.64|35.43|37
1736832600000|2025-01-14 05:30:00|35.69|35.48|35.61|35.4|35.71|35.5|35.61|35.4|48
1736832900000|2025-01-14 05:35:00|35.6|35.39|35.64|35.43|35.66|35.45|35.58|35.37|55
1736833200000|2025-01-14 05:40:00|35.63|35.42|35.62|35.41|35.7|35.49|35.61|35.4|58
1736833500000|2025-01-14 05:45:00|35.61|35.4|35.55|35.34|35.63|35.42|35.54|35.33|63
1736833800000|2025-01-14 05:50:00|35.56|35.35|35.51|35.3|35.56|35.35|35.49|35.28|47
1736834100000|2025-01-14 05:55:00|35.52|35.31|35.49|35.28|35.53|35.32|35.47|35.26|30
1736834400000|2025-01-14 06:00:00|35.5|35.29|35.43|35.22|35.56|35.35|35.42|35.21|86
1736834700000|2025-01-14 06:05:00|35.42|35.21|35.48|35.27|35.49|35.28|35.41|35.2|45
1736835000000|2025-01-14 06:10:00|35.49|35.28|35.51|35.3|35.53|35.32|35.48|35.27|47
1736835300000|2025-01-14 06:15:00|35.52|35.31|35.6|35.39|35.62|35.41|35.51|35.3|63
1736835600000|2025-01-14 06:20:00|35.61|35.4|35.57|35.36|35.61|35.4|35.51|35.3|42
1736835900000|2025-01-14 06:25:00|35.58|35.37|35.62|35.41|35.62|35.41|35.58|35.37|29
1736836200000|2025-01-14 06:30:00|35.61|35.4|35.58|35.37|35.63|35.42|35.58|35.37|56
1736836500000|2025-01-14 06:35:00|35.59|35.38|35.67|35.46|35.67|35.46|35.59|35.38|42
1736836800000|2025-01-14 06:40:00|35.66|35.45|35.67|35.46|35.7|35.49|35.65|35.44|40
1736837100000|2025-01-14 06:45:00|35.68|35.47|35.54|35.33|35.68|35.47|35.53|35.32|65
1736837400000|2025-01-14 06:50:00|35.53|35.32|35.53|35.32|35.56|35.35|35.51|35.3|49
1736837700000|2025-01-14 06:55:00|35.54|35.33|35.62|35.41|35.62|35.41|35.52|35.31|42
1736838000000|2025-01-14 07:00:00|35.63|35.42|35.63|35.42|35.68|35.47|35.57|35.36|82
1736838300000|2025-01-14 07:05:00|35.64|35.43|35.63|35.42|35.66|35.45|35.59|35.38|66
1736838600000|2025-01-14 07:10:00|35.64|35.43|35.59|35.38|35.66|35.45|35.59|35.38|38
1736838900000|2025-01-14 07:15:00|35.6|35.39|35.55|35.34|35.6|35.39|35.54|35.33|64
1736839200000|2025-01-14 07:20:00|35.56|35.35|35.55|35.34|35.58|35.37|35.51|35.3|60
1736839500000|2025-01-14 07:25:00|35.54|35.33|35.54|35.33|35.57|35.36|35.51|35.3|49
1736839800000|2025-01-14 07:30:00|35.53|35.32|35.5|35.29|35.59|35.38|35.5|35.29|68
1736840100000|2025-01-14 07:35:00|35.51|35.3|35.42|35.21|35.51|35.3|35.41|35.2|40
1736840400000|2025-01-14 07:40:00|35.41|35.2|35.42|35.21|35.42|35.21|35.38|35.17|66
1736840700000|2025-01-14 07:45:00|35.41|35.2|35.4|35.19|35.44|35.23|35.38|35.17|52
1736841000000|2025-01-14 07:50:00|35.39|35.18|35.38|35.17|35.4|35.19|35.37|35.16|40
1736841300000|2025-01-14 07:55:00|35.37|35.16|35.37|35.16|35.39|35.18|35.37|35.16|31
1736841600000|2025-01-14 08:00:00|35.36|35.15|35.52|35.31|35.52|35.31|35.36|35.15|85
1736841900000|2025-01-14 08:05:00|35.53|35.32|35.59|35.38|35.61|35.4|35.52|35.31|95
1736842200000|2025-01-14 08:10:00|35.6|35.39|35.69|35.48|35.74|35.53|35.57|35.36|150
1736842500000|2025-01-14 08:15:00|35.68|35.47|35.68|35.47|35.77|35.56|35.61|35.4|143
1736842800000|2025-01-14 08:20:00|35.67|35.46|35.55|35.34|35.67|35.46|35.54|35.33|80
1736843100000|2025-01-14 08:25:00|35.56|35.35|35.58|35.37|35.58|35.37|35.52|35.31|65
1736843400000|2025-01-14 08:30:00|35.59|35.38|35.6|35.39|35.67|35.46|35.57|35.36|91
1736843700000|2025-01-14 08:35:00|35.61|35.4|35.64|35.43|35.67|35.46|35.59|35.38|64
1736844000000|2025-01-14 08:40:00|35.65|35.44|35.65|35.44|35.68|35.47|35.6|35.39|77
1736844300000|2025-01-14 08:45:00|35.66|35.45|35.76|35.55|35.79|35.58|35.65|35.44|83
1736844600000|2025-01-14 08:50:00|35.77|35.56|35.72|35.51|35.79|35.58|35.71|35.5|84
1736844900000|2025-01-14 08:55:00|35.73|35.52|35.66|35.45|35.74|35.53|35.66|35.45|52
1736845200000|2025-01-14 09:00:00|35.67|35.46|35.64|35.43|35.69|35.48|35.62|35.41|95
1736845500000|2025-01-14 09:05:00|35.63|35.42|35.67|35.46|35.69|35.48|35.6|35.39|81
1736845800000|2025-01-14 09:10:00|35.66|35.45|35.79|35.58|35.79|35.58|35.66|35.45|112
1736846100000|2025-01-14 09:15:00|35.78|35.57|35.85|35.64|35.86|35.65|35.75|35.54|118
1736846400000|2025-01-14 09:20:00|35.84|35.63|36.09|35.88|36.09|35.88|35.84|35.63|115
1736846700000|2025-01-14 09:25:00|36.1|35.89|36.18|35.97|36.22|36.01|36.1|35.89|159
1736847000000|2025-01-14 09:30:00|36.16|35.95|36.23|36.02|36.24|36.03|36.01|35.8|181
1736847300000|2025-01-14 09:35:00|36.24|36.03|36.33|36.12|36.34|36.13|36.18|35.97|163
1736847600000|2025-01-14 09:40:00|36.34|36.13|36.38|36.17|36.38|36.17|36.33|36.12|95
1736847900000|2025-01-14 09:45:00|36.37|36.16|36.43|36.22|36.44|36.23|36.27|36.06|130
1736848200000|2025-01-14 09:50:00|36.44|36.23|36.4|36.19|36.53|36.32|36.39|36.18|173
1736848500000|2025-01-14 09:55:00|36.39|36.18|36.4|36.19|36.43|36.22|36.34|36.13|117
1736848800000|2025-01-14 10:00:00|36.41|36.2|36.3|36.09|36.43|36.22|36.3|36.09|130
1736849100000|2025-01-14 10:05:00|36.31|36.1|36.22|36.01|36.31|36.1|36.2|35.99|86
1736849400000|2025-01-14 10:10:00|36.21|36|36.11|35.9|36.23|36.02|36.07|35.86|103
1736849700000|2025-01-14 10:15:00|36.12|35.91|36.15|35.94|36.2|35.99|36.06|35.85|156
1736850000000|2025-01-14 10:20:00|36.14|35.93|36.23|36.02|36.24|36.03|36.14|35.93|84
1736850300000|2025-01-14 10:25:00|36.24|36.03|36.19|35.98|36.25|36.04|36.19|35.98|63
1736850600000|2025-01-14 10:30:00|36.2|35.99|36.11|35.9|36.2|35.99|36.1|35.89|115
1736850900000|2025-01-14 10:35:00|36.1|35.89|36.12|35.91|36.15|35.94|36.09|35.88|76
1736851200000|2025-01-14 10:40:00|36.13|35.92|36.22|36.01|36.22|36.01|36.11|35.9|90
1736851500000|2025-01-14 10:45:00|36.21|36|36.14|35.93|36.23|36.02|36.13|35.92|72
1736851800000|2025-01-14 10:50:00|36.13|35.92|36.22|36.01|36.23|36.02|36.13|35.92|63
1736852100000|2025-01-14 10:55:00|36.21|36|36.22|36.01|36.22|36.01|36.16|35.95|88
1736852400000|2025-01-14 11:00:00|36.21|36|36.22|36.01|36.26|36.05|36.18|35.97|106
1736852700000|2025-01-14 11:05:00|36.23|36.02|36.16|35.95|36.24|36.03|36.12|35.91|66
1736853000000|2025-01-14 11:10:00|36.15|35.94|36.19|35.98|36.21|36|36.15|35.94|76
1736853300000|2025-01-14 11:15:00|36.18|35.97|36.11|35.9|36.22|36.01|36.1|35.89|90
1736853600000|2025-01-14 11:20:00|36.1|35.89|36.05|35.84|36.12|35.91|36|35.79|120
1736853900000|2025-01-14 11:25:00|36.06|35.85|36.12|35.91|36.15|35.94|36.04|35.83|74
1736854200000|2025-01-14 11:30:00|36.13|35.92|36.16|35.95|36.22|36.01|36.12|35.91|57
1736854500000|2025-01-14 11:35:00|36.15|35.94|36.01|35.8|36.16|35.95|36.01|35.8|51
1736854800000|2025-01-14 11:40:00|36.02|35.81|36.04|35.83|36.06|35.85|35.95|35.74|108
1736855100000|2025-01-14 11:45:00|36.03|35.82|35.97|35.76|36.03|35.82|35.94|35.73|94
1736855400000|2025-01-14 11:50:00|35.96|35.75|36.07|35.86|36.07|35.86|35.96|35.75|91
1736855700000|2025-01-14 11:55:00|36.06|35.85|36.07|35.86|36.08|35.87|36.04|35.83|40
1736856000000|2025-01-14 12:00:00|36.08|35.87|36.04|35.83|36.16|35.95|36|35.79|102
1736856300000|2025-01-14 12:05:00|36.03|35.82|35.96|35.75|36.04|35.83|35.93|35.72|74
1736856600000|2025-01-14 12:10:00|35.95|35.74|35.97|35.76|35.97|35.76|35.93|35.72|52
1736856900000|2025-01-14 12:15:00|35.96|35.75|35.94|35.73|35.99|35.78|35.93|35.72|87
1736857200000|2025-01-14 12:20:00|35.93|35.72|35.81|35.6|35.94|35.73|35.81|35.6|87
1736857500000|2025-01-14 12:25:00|35.82|35.61|35.87|35.66|35.92|35.71|35.81|35.6|65
1736857800000|2025-01-14 12:30:00|35.86|35.65|35.96|35.75|35.99|35.78|35.86|35.65|71
1736858100000|2025-01-14 12:35:00|35.97|35.76|35.99|35.78|36.01|35.8|35.94|35.73|53
1736858400000|2025-01-14 12:40:00|36|35.79|35.94|35.73|36.07|35.86|35.94|35.73|74
1736858700000|2025-01-14 12:45:00|35.95|35.74|36|35.79|36|35.79|35.94|35.73|74
1736859000000|2025-01-14 12:50:00|36.01|35.8|35.98|35.77|36.04|35.83|35.97|35.76|62
1736859300000|2025-01-14 12:55:00|35.97|35.76|35.87|35.66|35.97|35.76|35.87|35.66|81
1736859600000|2025-01-14 13:00:00|35.88|35.67|35.92|35.71|35.93|35.72|35.81|35.6|95
1736859900000|2025-01-14 13:05:00|35.91|35.7|35.82|35.61|35.95|35.74|35.82|35.61|66
1736860200000|2025-01-14 13:10:00|35.83|35.62|35.88|35.67|35.89|35.68|35.81|35.6|46
1736860500000|2025-01-14 13:15:00|35.87|35.66|35.88|35.67|35.93|35.72|35.81|35.6|82
1736860800000|2025-01-14 13:20:00|35.89|35.68|35.92|35.71|35.95|35.74|35.87|35.66|66
1736861100000|2025-01-14 13:25:00|35.93|35.72|35.91|35.7|35.93|35.72|35.86|35.65|77
1736861400000|2025-01-14 13:30:00|35.92|35.71|36.32|36.11|36.53|36.32|35.91|35.7|408
1736861700000|2025-01-14 13:35:00|36.31|36.1|36.27|36.06|36.33|36.12|36.19|35.98|191
1736862000000|2025-01-14 13:40:00|36.28|36.07|36.23|36.02|36.33|36.12|36.18|35.97|188
1736862300000|2025-01-14 13:45:00|36.22|36.01|36.38|36.17|36.47|36.26|36.22|36.01|141
1736862600000|2025-01-14 13:50:00|36.39|36.18|36.29|36.08|36.43|36.22|36.22|36.01|129
1736862900000|2025-01-14 13:55:00|36.28|36.07|36.32|36.11|36.37|36.16|36.25|36.04|138
1736863200000|2025-01-14 14:00:00|36.33|36.12|36.26|36.05|36.35|36.14|36.17|35.96|158
1736863500000|2025-01-14 14:05:00|36.27|36.06|36.2|35.99|36.31|36.1|36.19|35.98|149
1736863800000|2025-01-14 14:10:00|36.21|36|36.27|36.06|36.27|36.06|36.12|35.91|88
1736864100000|2025-01-14 14:15:00|36.28|36.07|36.32|36.11|36.38|36.17|36.27|36.06|98
1736864400000|2025-01-14 14:20:00|36.31|36.1|36.31|36.1|36.36|36.15|36.3|36.09|61
1736864700000|2025-01-14 14:25:00|36.32|36.11|36.44|36.23|36.45|36.24|36.3|36.09|91
1736865000000|2025-01-14 14:30:00|36.43|36.22|36.48|36.27|36.53|36.32|36.33|36.12|175
1736865300000|2025-01-14 14:35:00|36.49|36.28|36.6|36.39|36.71|36.5|36.42|36.21|151
1736865600000|2025-01-14 14:40:00|36.61|36.4|36.54|36.33|36.67|36.46|36.51|36.3|119
1736865900000|2025-01-14 14:45:00|36.55|36.34|36.37|36.16|36.56|36.35|36.31|36.1|160
1736866200000|2025-01-14 14:50:00|36.38|36.17|36.26|36.05|36.5|36.29|36.24|36.03|188
1736866500000|2025-01-14 14:55:00|36.25|36.04|36.29|36.08|36.29|36.08|36.19|35.98|132
1736866800000|2025-01-14 15:00:00|36.3|36.09|36.41|36.2|36.43|36.22|36.26|36.05|141
1736867100000|2025-01-14 15:05:00|36.4|36.19|36.49|36.28|36.53|36.32|36.35|36.14|113
1736867400000|2025-01-14 15:10:00|36.5|36.29|36.49|36.28|36.52|36.31|36.4|36.19|70
1736867700000|2025-01-14 15:15:00|36.5|36.29|36.49|36.28|36.55|36.34|36.45|36.24|99
1736868000000|2025-01-14 15:20:00|36.48|36.27|36.42|36.21|36.51|36.3|36.4|36.19|128
1736868300000|2025-01-14 15:25:00|36.43|36.22|36.45|36.24|36.45|36.24|36.38|36.17|77
1736868600000|2025-01-14 15:30:00|36.44|36.23|36.44|36.23|36.49|36.28|36.4|36.19|138
1736868900000|2025-01-14 15:35:00|36.43|36.22|36.37|36.16|36.52|36.31|36.36|36.15|128
1736869200000|2025-01-14 15:40:00|36.38|36.17|36.56|36.35|36.56|36.35|36.34|36.13|108
1736869500000|2025-01-14 15:45:00|36.55|36.34|36.44|36.23|36.55|36.34|36.39|36.18|136
1736869800000|2025-01-14 15:50:00|36.43|36.22|36.48|36.27|36.51|36.3|36.38|36.17|141
1736870100000|2025-01-14 15:55:00|36.47|36.26|36.35|36.14|36.49|36.28|36.34|36.13|133
1736870400000|2025-01-14 16:00:00|36.34|36.13|36.07|35.86|36.35|36.14|36.03|35.82|228
1736870700000|2025-01-14 16:05:00|36.06|35.85|36.16|35.95|36.25|36.04|36.01|35.8|197
1736871000000|2025-01-14 16:10:00|36.15|35.94|36.18|35.97|36.18|35.97|36.09|35.88|112
1736871300000|2025-01-14 16:15:00|36.17|35.96|36.17|35.96|36.24|36.03|36.09|35.88|109
1736871600000|2025-01-14 16:20:00|36.19|35.98|36.24|36.03|36.28|36.07|36.16|35.95|106
1736871900000|2025-01-14 16:25:00|36.23|36.02|36.25|36.04|36.38|36.17|36.23|36.02|120
1736872200000|2025-01-14 16:30:00|36.24|36.03|36.27|36.06|36.29|36.08|36.21|36|122
1736872500000|2025-01-14 16:35:00|36.28|36.07|36.19|35.98|36.28|36.07|36.15|35.94|104
1736872800000|2025-01-14 16:40:00|36.21|36|36.11|35.9|36.22|36.01|36.09|35.88|109
1736873100000|2025-01-14 16:45:00|36.12|35.91|36.23|36.02|36.25|36.04|36.12|35.91|98
1736873400000|2025-01-14 16:50:00|36.24|36.03|36.32|36.11|36.35|36.14|36.23|36.02|79
1736873700000|2025-01-14 16:55:00|36.33|36.12|36.35|36.14|36.38|36.17|36.32|36.11|75
1736874000000|2025-01-14 17:00:00|36.34|36.13|36.28|36.07|36.34|36.13|36.22|36.01|111
1736874300000|2025-01-14 17:05:00|36.29|36.08|36.43|36.22|36.44|36.23|36.27|36.06|85
1736874600000|2025-01-14 17:10:00|36.44|36.23|36.49|36.28|36.53|36.32|36.4|36.19|97
1736874900000|2025-01-14 17:15:00|36.5|36.29|36.57|36.36|36.64|36.43|36.45|36.24|139
1736875200000|2025-01-14 17:20:00|36.58|36.37|36.51|36.3|36.58|36.37|36.4|36.19|136
1736875500000|2025-01-14 17:25:00|36.5|36.29|36.59|36.38|36.61|36.4|36.5|36.29|114
1736875800000|2025-01-14 17:30:00|36.58|36.37|36.47|36.26|36.61|36.4|36.47|36.26|146
1736876100000|2025-01-14 17:35:00|36.48|36.27|36.51|36.3|36.55|36.34|36.43|36.22|130
1736876400000|2025-01-14 17:40:00|36.52|36.31|36.58|36.37|36.61|36.4|36.47|36.26|91
1736876700000|2025-01-14 17:45:00|36.57|36.36|36.53|36.32|36.63|36.42|36.51|36.3|94
1736877000000|2025-01-14 17:50:00|36.54|36.33|36.55|36.34|36.61|36.4|36.52|36.31|77
1736877300000|2025-01-14 17:55:00|36.56|36.35|36.56|36.35|36.58|36.37|36.5|36.29|55
1736877600000|2025-01-14 18:00:00|36.57|36.36|36.62|36.41|36.65|36.44|36.56|36.35|114
1736877900000|2025-01-14 18:05:00|36.63|36.42|36.61|36.4|36.71|36.5|36.6|36.39|99
1736878200000|2025-01-14 18:10:00|36.62|36.41|36.55|36.34|36.64|36.43|36.54|36.33|93
1736878500000|2025-01-14 18:15:00|36.54|36.33|36.52|36.31|36.63|36.42|36.51|36.3|93
1736878800000|2025-01-14 18:20:00|36.51|36.3|36.55|36.34|36.57|36.36|36.49|36.28|85
1736879100000|2025-01-14 18:25:00|36.54|36.33|36.68|36.47|36.68|36.47|36.54|36.33|76
1736879400000|2025-01-14 18:30:00|36.67|36.46|36.73|36.52|36.77|36.56|36.66|36.45|100
1736879700000|2025-01-14 18:35:00|36.74|36.53|36.85|36.64|36.85|36.64|36.72|36.51|76
1736880000000|2025-01-14 18:40:00|36.84|36.63|36.81|36.6|36.84|36.63|36.73|36.52|97
1736880300000|2025-01-14 18:45:00|36.8|36.59|36.83|36.62|36.87|36.66|36.76|36.55|103
1736880600000|2025-01-14 18:50:00|36.82|36.61|36.83|36.62|36.84|36.63|36.75|36.54|92
1736880900000|2025-01-14 18:55:00|36.84|36.63|36.74|36.53|36.84|36.63|36.74|36.53|68
1736881200000|2025-01-14 19:00:00|36.75|36.54|36.63|36.42|36.75|36.54|36.6|36.39|114
1736881500000|2025-01-14 19:05:00|36.64|36.43|36.63|36.42|36.69|36.48|36.61|36.4|92
1736881800000|2025-01-14 19:10:00|36.62|36.41|36.65|36.44|36.66|36.45|36.59|36.38|50
1736882100000|2025-01-14 19:15:00|36.66|36.45|36.61|36.4|36.7|36.49|36.59|36.38|77
1736882400000|2025-01-14 19:20:00|36.6|36.39|36.65|36.44|36.66|36.45|36.59|36.38|92
1736882700000|2025-01-14 19:25:00|36.64|36.43|36.66|36.45|36.69|36.48|36.63|36.42|61
1736883000000|2025-01-14 19:30:00|36.65|36.44|36.7|36.49|36.7|36.49|36.61|36.4|104
1736883300000|2025-01-14 19:35:00|36.71|36.5|36.72|36.51|36.82|36.61|36.7|36.49|114
1736883600000|2025-01-14 19:40:00|36.73|36.52|36.73|36.52|36.78|36.57|36.69|36.48|95
1736883900000|2025-01-14 19:45:00|36.74|36.53|36.67|36.46|36.74|36.53|36.65|36.44|74
1736884200000|2025-01-14 19:50:00|36.66|36.45|36.61|36.4|36.67|36.46|36.6|36.39|74
1736884500000|2025-01-14 19:55:00|36.6|36.39|36.57|36.36|36.63|36.42|36.54|36.33|58
1736884800000|2025-01-14 20:00:00|36.56|36.35|36.39|36.18|36.64|36.43|36.35|36.14|140
1736885100000|2025-01-14 20:05:00|36.38|36.17|36.51|36.3|36.54|36.33|36.37|36.16|156
1736885400000|2025-01-14 20:10:00|36.52|36.31|36.45|36.24|36.52|36.31|36.44|36.23|115
1736885700000|2025-01-14 20:15:00|36.46|36.25|36.61|36.4|36.61|36.4|36.46|36.25|108
1736886000000|2025-01-14 20:20:00|36.62|36.41|36.64|36.43|36.65|36.44|36.55|36.34|106
1736886300000|2025-01-14 20:25:00|36.65|36.44|36.63|36.42|36.67|36.46|36.57|36.36|64
1736886600000|2025-01-14 20:30:00|36.62|36.41|36.51|36.3|36.63|36.42|36.48|36.27|68
1736886900000|2025-01-14 20:35:00|36.5|36.29|36.47|36.26|36.54|36.33|36.47|36.26|69
1736887200000|2025-01-14 20:40:00|36.46|36.25|36.52|36.31|36.53|36.32|36.45|36.24|43
1736887500000|2025-01-14 20:45:00|36.53|36.32|36.5|36.29|36.57|36.36|36.5|36.29|66
1736887800000|2025-01-14 20:50:00|36.51|36.3|36.51|36.3|36.56|36.35|36.49|36.28|107
1736888100000|2025-01-14 20:55:00|36.5|36.29|36.55|36.34|36.57|36.36|36.47|36.26|75
1736888400000|2025-01-14 21:00:00|36.56|36.35|36.63|36.42|36.68|36.47|36.55|36.34|64
1736888700000|2025-01-14 21:05:00|36.64|36.43|36.68|36.47|36.7|36.49|36.58|36.37|71
1736889000000|2025-01-14 21:10:00|36.69|36.48|36.65|36.44|36.69|36.48|36.61|36.4|51
1736889300000|2025-01-14 21:15:00|36.64|36.43|36.68|36.47|36.69|36.48|36.61|36.4|67
1736889600000|2025-01-14 21:20:00|36.67|36.46|36.66|36.45|36.69|36.48|36.63|36.42|58
1736889900000|2025-01-14 21:25:00|36.67|36.46|36.61|36.4|36.69|36.48|36.59|36.38|73
1736890200000|2025-01-14 21:30:00|36.6|36.39|36.55|36.34|36.61|36.4|36.52|36.31|96
1736890500000|2025-01-14 21:35:00|36.54|36.33|36.45|36.24|36.55|36.34|36.45|36.24|81
1736890800000|2025-01-14 21:40:00|36.46|36.25|36.45|36.24|36.46|36.25|36.41|36.2|76
1736891100000|2025-01-14 21:45:00|36.46|36.25|36.42|36.21|36.47|36.26|36.39|36.18|75
1736891400000|2025-01-14 21:50:00|36.43|36.22|36.43|36.22|36.46|36.25|36.41|36.2|48
1736891700000|2025-01-14 21:55:00|36.42|36.21|36.47|36.26|36.48|36.27|36.4|36.19|56
1736892000000|2025-01-14 22:00:00|36.5|36.29|36.56|36.35|36.57|36.36|36.48|36.27|90
1736892300000|2025-01-14 22:05:00|36.55|36.34|36.59|36.38|36.59|36.38|36.51|36.3|67
1736892600000|2025-01-14 22:10:00|36.6|36.39|36.64|36.43|36.65|36.44|36.58|36.37|69
1736892900000|2025-01-14 22:15:00|36.65|36.44|36.62|36.41|36.66|36.45|36.58|36.37|60
1736893200000|2025-01-14 22:20:00|36.61|36.4|36.65|36.44|36.65|36.44|36.61|36.4|35
1736893500000|2025-01-14 22:25:00|36.64|36.43|36.71|36.5|36.72|36.51|36.64|36.43|40
1736893800000|2025-01-14 22:30:00|36.7|36.49|36.66|36.45|36.71|36.5|36.66|36.45|20
1736894100000|2025-01-14 22:35:00|36.67|36.46|36.76|36.55|36.76|36.55|36.67|36.46|22
1736894400000|2025-01-14 22:40:00|36.75|36.54|36.77|36.56|36.79|36.58|36.75|36.54|27
1736894700000|2025-01-14 22:45:00|36.76|36.55|36.78|36.57|36.78|36.57|36.75|36.54|19
1736895000000|2025-01-14 22:50:00|36.77|36.56|36.79|36.58|36.8|36.59|36.77|36.56|23
1736895300000|2025-01-14 22:55:00|36.8|36.59|36.76|36.55|36.82|36.61|36.76|36.55|43
1736895600000|2025-01-14 23:00:00|36.77|36.56|36.79|36.58|36.83|36.62|36.75|36.54|107
1736895900000|2025-01-14 23:05:00|36.8|36.59|36.72|36.51|36.82|36.61|36.72|36.51|87
1736896200000|2025-01-14 23:10:00|36.73|36.52|36.7|36.49|36.78|36.57|36.68|36.47|77
1736896500000|2025-01-14 23:15:00|36.71|36.5|36.78|36.57|36.79|36.58|36.69|36.48|76
1736896800000|2025-01-14 23:20:00|36.77|36.56|36.75|36.54|36.81|36.6|36.75|36.54|63
1736897100000|2025-01-14 23:25:00|36.76|36.55|36.7|36.49|36.77|36.56|36.68|36.47|63
1736897400000|2025-01-14 23:30:00|36.69|36.48|36.68|36.47|36.74|36.53|36.68|36.47|58
1736897700000|2025-01-14 23:35:00|36.67|36.46|36.62|36.41|36.68|36.47|36.62|36.41|66
1736898000000|2025-01-14 23:40:00|36.63|36.42|36.71|36.5|36.74|36.53|36.62|36.41|77
1736898300000|2025-01-14 23:45:00|36.72|36.51|36.63|36.42|36.75|36.54|36.63|36.42|71
1736898600000|2025-01-14 23:50:00|36.64|36.43|36.66|36.45|36.67|36.46|36.62|36.41|61
1736898900000|2025-01-14 23:55:00|36.67|36.46|36.72|36.51|36.72|36.51|36.66|36.45|48
1736899200000|2025-01-15 00:00:00|36.73|36.52|36.67|36.46|36.82|36.61|36.66|36.45|133
1736899500000|2025-01-15 00:05:00|36.66|36.45|36.7|36.49|36.78|36.57|36.63|36.42|101
1736899800000|2025-01-15 00:10:00|36.71|36.5|36.73|36.52|36.76|36.55|36.64|36.43|102
1736900100000|2025-01-15 00:15:00|36.72|36.51|36.75|36.54|36.8|36.59|36.7|36.49|88
1736900400000|2025-01-15 00:20:00|36.73|36.52|36.85|36.64|36.85|36.64|36.73|36.52|97
1736900700000|2025-01-15 00:25:00|36.84|36.63|36.82|36.61|36.9|36.69|36.78|36.57|91
1736901000000|2025-01-15 00:30:00|36.81|36.6|36.8|36.59|36.89|36.68|36.77|36.56|109
1736901300000|2025-01-15 00:35:00|36.79|36.58|36.73|36.52|36.79|36.58|36.69|36.48|98
1736901600000|2025-01-15 00:40:00|36.74|36.53|36.75|36.54|36.75|36.54|36.66|36.45|84
1736901900000|2025-01-15 00:45:00|36.74|36.53|36.77|36.56|36.79|36.58|36.68|36.47|87
1736902200000|2025-01-15 00:50:00|36.78|36.57|36.68|36.47|36.79|36.58|36.67|36.46|94
1736902500000|2025-01-15 00:55:00|36.69|36.48|36.67|36.46|36.73|36.52|36.67|36.46|51
1736902800000|2025-01-15 01:00:00|36.65|36.44|36.68|36.47|36.75|36.54|36.6|36.39|77
1736903100000|2025-01-15 01:05:00|36.69|36.48|36.75|36.54|36.77|36.56|36.66|36.45|67
1736903400000|2025-01-15 01:10:00|36.74|36.53|36.61|36.4|36.79|36.58|36.61|36.4|68
1736903700000|2025-01-15 01:15:00|36.6|36.39|36.58|36.37|36.66|36.45|36.55|36.34|120
1736904000000|2025-01-15 01:20:00|36.57|36.36|36.72|36.51|36.73|36.52|36.57|36.36|77
1736904300000|2025-01-15 01:25:00|36.71|36.5|36.77|36.56|36.78|36.57|36.71|36.5|61
1736904600000|2025-01-15 01:30:00|36.76|36.55|36.91|36.7|36.93|36.72|36.7|36.49|128
1736904900000|2025-01-15 01:35:00|36.9|36.69|36.83|36.62|36.96|36.75|36.83|36.62|152
1736905200000|2025-01-15 01:40:00|36.82|36.61|36.91|36.7|36.99|36.78|36.77|36.56|111
1736905500000|2025-01-15 01:45:00|36.92|36.71|36.8|36.59|36.95|36.74|36.8|36.59|117
1736905800000|2025-01-15 01:50:00|36.81|36.6|36.82|36.61|36.82|36.61|36.72|36.51|102
1736906100000|2025-01-15 01:55:00|36.81|36.6|36.82|36.61|36.93|36.72|36.8|36.59|84
1736906400000|2025-01-15 02:00:00|36.83|36.62|36.97|36.76|36.97|36.76|36.76|36.55|166
1736906700000|2025-01-15 02:05:00|36.96|36.75|36.92|36.71|37.05|36.84|36.89|36.68|150
1736907000000|2025-01-15 02:10:00|36.93|36.72|36.91|36.7|36.94|36.73|36.82|36.61|86
1736907300000|2025-01-15 02:15:00|36.92|36.71|36.89|36.68|36.96|36.75|36.88|36.67|127
1736907600000|2025-01-15 02:20:00|36.9|36.69|36.83|36.62|36.9|36.69|36.82|36.61|70
1736907900000|2025-01-15 02:25:00|36.84|36.63|36.8|36.59|36.86|36.65|36.8|36.59|89
1736908200000|2025-01-15 02:30:00|36.79|36.58|36.73|36.52|36.79|36.58|36.7|36.49|117
1736908500000|2025-01-15 02:35:00|36.74|36.53|36.75|36.54|36.77|36.56|36.66|36.45|107
1736908800000|2025-01-15 02:40:00|36.74|36.53|36.66|36.45|36.74|36.53|36.65|36.44|83
1736909100000|2025-01-15 02:45:00|36.67|36.46|36.86|36.65|36.88|36.67|36.64|36.43|87
1736909400000|2025-01-15 02:50:00|36.87|36.66|36.76|36.55|36.87|36.66|36.76|36.55|60
1736909700000|2025-01-15 02:55:00|36.77|36.56|36.7|36.49|36.85|36.64|36.7|36.49|69
1736910000000|2025-01-15 03:00:00|36.71|36.5|36.75|36.54|36.83|36.62|36.7|36.49|85
1736910300000|2025-01-15 03:05:00|36.76|36.55|36.81|36.6|36.81|36.6|36.67|36.46|88
1736910600000|2025-01-15 03:10:00|36.8|36.59|36.82|36.61|36.89|36.68|36.76|36.55|69
1736910900000|2025-01-15 03:15:00|36.83|36.62|36.72|36.51|36.88|36.67|36.72|36.51|99
1736911200000|2025-01-15 03:20:00|36.71|36.5|36.78|36.57|36.78|36.57|36.67|36.46|69
1736911500000|2025-01-15 03:25:00|36.79|36.58|36.77|36.56|36.79|36.58|36.73|36.52|70
1736911800000|2025-01-15 03:30:00|36.76|36.55|36.85|36.64|36.86|36.65|36.76|36.55|85
1736912100000|2025-01-15 03:35:00|36.84|36.63|36.9|36.69|36.9|36.69|36.81|36.6|65
1736912400000|2025-01-15 03:40:00|36.91|36.7|36.84|36.63|36.91|36.7|36.81|36.6|60
1736912700000|2025-01-15 03:45:00|36.85|36.64|36.88|36.67|36.88|36.67|36.78|36.57|96
1736913000000|2025-01-15 03:50:00|36.89|36.68|36.95|36.74|36.96|36.75|36.87|36.66|70
1736913300000|2025-01-15 03:55:00|36.96|36.75|37.02|36.81|37.03|36.82|36.95|36.74|57
1736913600000|2025-01-15 04:00:00|37.03|36.82|37.09|36.88|37.14|36.93|37.03|36.82|132
1736913900000|2025-01-15 04:05:00|37.08|36.87|37.05|36.84|37.11|36.9|36.99|36.78|124
1736914200000|2025-01-15 04:10:00|37.06|36.85|36.93|36.72|37.06|36.85|36.92|36.71|58
1736914500000|2025-01-15 04:15:00|36.94|36.73|36.81|36.6|36.94|36.73|36.81|36.6|88
1736914800000|2025-01-15 04:20:00|36.82|36.61|36.86|36.65|36.88|36.67|36.81|36.6|63
1736915100000|2025-01-15 04:25:00|36.87|36.66|36.89|36.68|36.94|36.73|36.86|36.65|65
1736915400000|2025-01-15 04:30:00|36.88|36.67|36.87|36.66|36.9|36.69|36.86|36.65|43
1736915700000|2025-01-15 04:35:00|36.88|36.67|36.87|36.66|36.91|36.7|36.86|36.65|54
1736916000000|2025-01-15 04:40:00|36.86|36.65|36.84|36.63|36.89|36.68|36.81|36.6|48
1736916300000|2025-01-15 04:45:00|36.85|36.64|36.8|36.59|36.87|36.66|36.8|36.59|70
1736916600000|2025-01-15 04:50:00|36.81|36.6|36.82|36.61|36.83|36.62|36.79|36.58|52
1736916900000|2025-01-15 04:55:00|36.83|36.62|36.85|36.64|36.87|36.66|36.83|36.62|43
1736917200000|2025-01-15 05:00:00|36.84|36.63|36.84|36.63|36.89|36.68|36.81|36.6|77
1736917500000|2025-01-15 05:05:00|36.83|36.62|36.73|36.52|36.84|36.63|36.72|36.51|91
1736917800000|2025-01-15 05:10:00|36.72|36.51|36.79|36.58|36.81|36.6|36.69|36.48|82
1736918100000|2025-01-15 05:15:00|36.78|36.57|36.74|36.53|36.8|36.59|36.7|36.49|57
1736918400000|2025-01-15 05:20:00|36.75|36.54|36.82|36.61|36.84|36.63|36.75|36.54|61
1736918700000|2025-01-15 05:25:00|36.83|36.62|36.88|36.67|36.91|36.7|36.81|36.6|88
1736919000000|2025-01-15 05:30:00|36.87|36.66|36.92|36.71|36.94|36.73|36.85|36.64|64
1736919300000|2025-01-15 05:35:00|36.91|36.7|36.92|36.71|36.94|36.73|36.87|36.66|94
1736919600000|2025-01-15 05:40:00|36.93|36.72|36.94|36.73|36.95|36.74|36.88|36.67|43
1736919900000|2025-01-15 05:45:00|36.93|36.72|36.98|36.77|36.99|36.78|36.92|36.71|59
1736920200000|2025-01-15 05:50:00|36.99|36.78|37.05|36.84|37.05|36.84|36.99|36.78|51
1736920500000|2025-01-15 05:55:00|37.06|36.85|36.99|36.78|37.06|36.85|36.97|36.76|56
1736920800000|2025-01-15 06:00:00|36.98|36.77|36.96|36.75|37.04|36.83|36.96|36.75|110
1736921100000|2025-01-15 06:05:00|36.97|36.76|36.92|36.71|37|36.79|36.9|36.69|94
1736921400000|2025-01-15 06:10:00|36.91|36.7|36.94|36.73|36.96|36.75|36.9|36.69|89
1736921700000|2025-01-15 06:15:00|36.93|36.72|36.89|36.68|36.98|36.77|36.87|36.66|95
1736922000000|2025-01-15 06:20:00|36.88|36.67|36.93|36.72|36.95|36.74|36.86|36.65|57
1736922300000|2025-01-15 06:25:00|36.92|36.71|36.88|36.67|36.93|36.72|36.86|36.65|59
1736922600000|2025-01-15 06:30:00|36.89|36.68|36.91|36.7|36.95|36.74|36.88|36.67|52
1736922900000|2025-01-15 06:35:00|36.9|36.69|36.96|36.75|36.96|36.75|36.89|36.68|75
1736923200000|2025-01-15 06:40:00|36.97|36.76|36.97|36.76|37.02|36.81|36.96|36.75|53
1736923500000|2025-01-15 06:45:00|36.98|36.77|37.02|36.81|37.03|36.82|36.95|36.74|59
1736923800000|2025-01-15 06:50:00|37.03|36.82|37.12|36.91|37.13|36.92|37.03|36.82|45
1736924100000|2025-01-15 06:55:00|37.11|36.9|37.12|36.91|37.13|36.92|37.08|36.87|57
1736924400000|2025-01-15 07:00:00|37.11|36.9|37.16|36.95|37.22|37.01|37.11|36.9|38
1736924700000|2025-01-15 07:05:00|37.15|36.94|37.27|37.06|37.27|37.06|37.15|36.94|91
1736925000000|2025-01-15 07:10:00|37.28|37.07|37.28|37.07|37.29|37.08|37.26|37.05|47
1736925300000|2025-01-15 07:15:00|37.29|37.08|37.4|37.19|37.41|37.2|37.29|37.08|42
1736925600000|2025-01-15 07:20:00|37.41|37.2|37.44|37.23|37.46|37.25|37.39|37.18|41
1736925900000|2025-01-15 07:25:00|37.43|37.22|37.49|37.28|37.5|37.29|37.42|37.21|61
1736926200000|2025-01-15 07:30:00|37.5|37.29|37.37|37.16|37.52|37.31|37.36|37.15|71
1736926500000|2025-01-15 07:35:00|37.36|37.15|37.37|37.16|37.39|37.18|37.33|37.12|76
1736926800000|2025-01-15 07:40:00|37.38|37.17|37.46|37.25|37.5|37.29|37.35|37.14|77
1736927100000|2025-01-15 07:45:00|37.45|37.24|37.5|37.29|37.51|37.3|37.44|37.23|64
1736927400000|2025-01-15 07:50:00|37.49|37.28|37.43|37.22|37.49|37.28|37.41|37.2|66
1736927700000|2025-01-15 07:55:00|37.44|37.23|37.41|37.2|37.45|37.24|37.38|37.17|83
1736928000000|2025-01-15 08:00:00|37.42|37.21|37.48|37.27|37.56|37.35|37.42|37.21|140
1736928300000|2025-01-15 08:05:00|37.47|37.26|37.39|37.18|37.48|37.27|37.35|37.14|108
1736928600000|2025-01-15 08:10:00|37.38|37.17|37.39|37.18|37.47|37.26|37.38|37.17|98
1736928900000|2025-01-15 08:15:00|37.38|37.17|37.33|37.12|37.39|37.18|37.3|37.09|116
1736929200000|2025-01-15 08:20:00|37.32|37.11|37.39|37.18|37.42|37.21|37.32|37.11|75
1736929500000|2025-01-15 08:25:00|37.38|37.17|37.52|37.31|37.52|37.31|37.38|37.17|67
1736929800000|2025-01-15 08:30:00|37.51|37.3|37.55|37.34|37.56|37.35|37.48|37.27|81
1736930100000|2025-01-15 08:35:00|37.54|37.33|37.53|37.32|37.59|37.38|37.49|37.28|69
1736930400000|2025-01-15 08:40:00|37.54|37.33|37.47|37.26|37.54|37.33|37.42|37.21|74
1736930700000|2025-01-15 08:45:00|37.46|37.25|37.41|37.2|37.5|37.29|37.41|37.2|82
1736931000000|2025-01-15 08:50:00|37.4|37.19|37.37|37.16|37.42|37.21|37.36|37.15|70
1736931300000|2025-01-15 08:55:00|37.38|37.17|37.32|37.11|37.38|37.17|37.32|37.11|71
1736931600000|2025-01-15 09:00:00|37.33|37.12|37.28|37.07|37.38|37.17|37.27|37.06|123
1736931900000|2025-01-15 09:05:00|37.27|37.06|37.27|37.06|37.31|37.1|37.22|37.01|126
1736932200000|2025-01-15 09:10:00|37.28|37.07|37.31|37.1|37.36|37.15|37.26|37.05|72
1736932500000|2025-01-15 09:15:00|37.32|37.11|37.27|37.06|37.34|37.13|37.26|37.05|69
1736932800000|2025-01-15 09:20:00|37.26|37.05|37.18|36.97|37.28|37.07|37.17|36.96|89
1736933100000|2025-01-15 09:25:00|37.17|36.96|37.04|36.83|37.18|36.97|37.04|36.83|160
1736933400000|2025-01-15 09:30:00|37.03|36.82|37.08|36.87|37.13|36.92|37.03|36.82|120
1736933700000|2025-01-15 09:35:00|37.07|36.86|36.94|36.73|37.08|36.87|36.94|36.73|116
1736934000000|2025-01-15 09:40:00|36.95|36.74|36.9|36.69|36.97|36.76|36.89|36.68|99
1736934300000|2025-01-15 09:45:00|36.89|36.68|36.71|36.5|36.92|36.71|36.71|36.5|179
1736934600000|2025-01-15 09:50:00|36.69|36.48|36.61|36.4|36.69|36.48|36.6|36.39|100
1736934900000|2025-01-15 09:55:00|36.6|36.39|36.59|36.38|36.63|36.42|36.55|36.34|100
1736935200000|2025-01-15 10:00:00|36.58|36.37|36.66|36.45|36.68|36.47|36.58|36.37|104
1736935500000|2025-01-15 10:05:00|36.67|36.46|36.68|36.47|36.73|36.52|36.64|36.43|83
1736935800000|2025-01-15 10:10:00|36.69|36.48|36.68|36.47|36.71|36.5|36.64|36.43|73
1736936100000|2025-01-15 10:15:00|36.67|36.46|36.67|36.46|36.7|36.49|36.63|36.42|63
1736936400000|2025-01-15 10:20:00|36.68|36.47|36.79|36.58|36.8|36.59|36.67|36.46|60
1736936700000|2025-01-15 10:25:00|36.8|36.59|36.91|36.7|36.91|36.7|36.8|36.59|74
1736937000000|2025-01-15 10:30:00|36.9|36.69|36.91|36.7|36.92|36.71|36.85|36.64|79
1736937300000|2025-01-15 10:35:00|36.9|36.69|36.89|36.68|36.91|36.7|36.84|36.63|94
1736937600000|2025-01-15 10:40:00|36.88|36.67|36.83|36.62|36.89|36.68|36.77|36.56|89
1736937900000|2025-01-15 10:45:00|36.82|36.61|36.84|36.63|36.86|36.65|36.82|36.61|35
1736938200000|2025-01-15 10:50:00|36.83|36.62|36.76|36.55|36.83|36.62|36.76|36.55|48
1736938500000|2025-01-15 10:55:00|36.75|36.54|36.75|36.54|36.77|36.56|36.69|36.48|51
1736938800000|2025-01-15 11:00:00|36.76|36.55|36.63|36.42|36.79|36.58|36.63|36.42|58
1736939100000|2025-01-15 11:05:00|36.64|36.43|36.45|36.24|36.69|36.48|36.44|36.23|89
1736939400000|2025-01-15 11:10:00|36.46|36.25|36.48|36.27|36.52|36.31|36.42|36.21|118
1736939700000|2025-01-15 11:15:00|36.46|36.25|36.68|36.47|36.69|36.48|36.36|36.15|229
1736940000000|2025-01-15 11:20:00|36.65|36.44|36.61|36.4|36.78|36.57|36.61|36.4|174
1736940300000|2025-01-15 11:25:00|36.6|36.39|36.72|36.51|36.74|36.53|36.59|36.38|196
1736940600000|2025-01-15 11:30:00|36.71|36.5|36.88|36.67|36.9|36.69|36.7|36.49|285
1736940900000|2025-01-15 11:35:00|36.87|36.66|37|36.79|37.02|36.81|36.83|36.62|147
1736941200000|2025-01-15 11:40:00|37.01|36.8|37|36.79|37.02|36.81|36.92|36.71|77
1736941500000|2025-01-15 11:45:00|36.99|36.78|37.18|36.97|37.2|36.99|36.92|36.71|175
1736941800000|2025-01-15 11:50:00|37.17|36.96|37.1|36.89|37.23|37.02|37.1|36.89|129
1736942100000|2025-01-15 11:55:00|37.09|36.88|37.18|36.97|37.19|36.98|37.06|36.85|74
1736942400000|2025-01-15 12:00:00|37.17|36.96|37.07|36.86|37.25|37.04|36.97|36.76|147
1736942700000|2025-01-15 12:05:00|37.08|36.87|37.15|36.94|37.25|37.04|37.04|36.83|160
1736943000000|2025-01-15 12:10:00|37.14|36.93|37.12|36.91|37.16|36.95|37.07|36.86|108
1736943300000|2025-01-15 12:15:00|37.11|36.9|37.07|36.86|37.17|36.96|37.05|36.84|142
1736943600000|2025-01-15 12:20:00|37.06|36.85|36.99|36.78|37.11|36.9|36.93|36.72|153
1736943900000|2025-01-15 12:25:00|36.98|36.77|36.9|36.69|36.99|36.78|36.88|36.67|73
1736944200000|2025-01-15 12:30:00|36.91|36.7|36.93|36.72|37|36.79|36.91|36.7|110
1736944500000|2025-01-15 12:35:00|36.92|36.71|37.04|36.83|37.04|36.83|36.91|36.7|59
1736944800000|2025-01-15 12:40:00|37.05|36.84|37.18|36.97|37.22|37.01|37.04|36.83|110
1736945100000|2025-01-15 12:45:00|37.17|36.96|36.96|36.75|37.17|36.96|36.93|36.72|96
1736945400000|2025-01-15 12:50:00|36.97|36.76|36.99|36.78|37.01|36.8|36.97|36.76|43
1736945700000|2025-01-15 12:55:00|37|36.79|36.97|36.76|37|36.79|36.95|36.74|47
1736946000000|2025-01-15 13:00:00|36.96|36.75|37.24|37.03|37.26|37.05|36.96|36.75|72
1736946300000|2025-01-15 13:05:00|37.23|37.02|37.32|37.11|37.33|37.12|37.17|36.96|69
1736946600000|2025-01-15 13:10:00|37.33|37.12|37.24|37.03|37.37|37.16|37.24|37.03|73
1736946900000|2025-01-15 13:15:00|37.25|37.04|37.32|37.11|37.35|37.14|37.19|36.98|101
1736947200000|2025-01-15 13:20:00|37.33|37.12|37.49|37.28|37.5|37.29|37.33|37.12|88
1736947500000|2025-01-15 13:25:00|37.5|37.29|37.5|37.29|37.58|37.37|37.47|37.26|150
1736947800000|2025-01-15 13:30:00|37.49|37.28|38.3|38.09|38.3|38.09|37.49|37.28|542
1736948100000|2025-01-15 13:35:00|38.29|38.08|38.44|38.23|38.5|38.29|37.96|37.75|367
1736948400000|2025-01-15 13:40:00|38.45|38.24|38.52|38.31|38.56|38.35|38.33|38.12|309
1736948700000|2025-01-15 13:45:00|38.51|38.3|38.96|38.75|39|38.79|38.5|38.29|236
1736949000000|2025-01-15 13:50:00|38.95|38.74|39.09|38.88|39.1|38.89|38.9|38.69|227
1736949300000|2025-01-15 13:55:00|39.1|38.89|39.21|39|39.26|39.05|39.1|38.89|194
1736949600000|2025-01-15 14:00:00|39.2|38.99|39.37|39.16|39.55|39.34|39.15|38.94|327
1736949900000|2025-01-15 14:05:00|39.36|39.15|39.49|39.28|39.58|39.37|39.22|39.01|291
1736950200000|2025-01-15 14:10:00|39.46|39.25|39.38|39.17|39.58|39.37|39.25|39.04|278
1736950500000|2025-01-15 14:15:00|39.37|39.16|39.11|38.9|39.42|39.21|38.94|38.73|340
1736950800000|2025-01-15 14:20:00|39.12|38.91|39.3|39.09|39.38|39.17|39.09|38.88|284
1736951100000|2025-01-15 14:25:00|39.29|39.08|38.97|38.76|39.34|39.13|38.96|38.75|253
1736951400000|2025-01-15 14:30:00|38.96|38.75|39.09|38.88|39.33|39.12|38.96|38.75|318
1736951700000|2025-01-15 14:35:00|39.1|38.89|38.95|38.74|39.16|38.95|38.81|38.6|269
1736952000000|2025-01-15 14:40:00|38.96|38.75|39.1|38.89|39.11|38.9|38.93|38.72|182
1736952300000|2025-01-15 14:45:00|39.11|38.9|39.23|39.02|39.29|39.08|39.07|38.86|194
1736952600000|2025-01-15 14:50:00|39.24|39.03|39.39|39.18|39.41|39.2|39.18|38.97|146
1736952900000|2025-01-15 14:55:00|39.38|39.17|39.44|39.23|39.51|39.3|39.34|39.13|152
1736953200000|2025-01-15 15:00:00|39.45|39.24|39.38|39.17|39.66|39.45|39.38|39.17|267
1736953500000|2025-01-15 15:05:00|39.37|39.16|39.44|39.23|39.53|39.32|39.34|39.13|213
1736953800000|2025-01-15 15:10:00|39.45|39.24|39.62|39.41|39.69|39.48|39.37|39.16|229
1736954100000|2025-01-15 15:15:00|39.63|39.42|39.49|39.28|39.73|39.52|39.49|39.28|303
1736954400000|2025-01-15 15:20:00|39.5|39.29|39.7|39.49|39.71|39.5|39.44|39.23|233
1736954700000|2025-01-15 15:25:00|39.71|39.5|39.85|39.64|39.86|39.65|39.62|39.41|216
1736955000000|2025-01-15 15:30:00|39.83|39.62|39.74|39.53|39.84|39.63|39.65|39.44|277
1736955300000|2025-01-15 15:35:00|39.75|39.54|39.73|39.52|39.85|39.64|39.62|39.41|176
1736955600000|2025-01-15 15:40:00|39.72|39.51|39.75|39.54|39.77|39.56|39.66|39.45|203
1736955900000|2025-01-15 15:45:00|39.76|39.55|39.67|39.46|39.81|39.6|39.64|39.43|219
1736956200000|2025-01-15 15:50:00|39.68|39.47|39.49|39.28|39.68|39.47|39.46|39.25|160
1736956500000|2025-01-15 15:55:00|39.47|39.26|39.47|39.26|39.58|39.37|39.46|39.25|137
1736956800000|2025-01-15 16:00:00|39.48|39.27|39.7|39.49|39.71|39.5|39.48|39.27|191
1736957100000|2025-01-15 16:05:00|39.69|39.48|39.75|39.54|39.8|39.59|39.63|39.42|168
1736957400000|2025-01-15 16:10:00|39.76|39.55|39.71|39.5|39.8|39.59|39.71|39.5|141
1736957700000|2025-01-15 16:15:00|39.72|39.51|39.56|39.35|39.77|39.56|39.5|39.29|167
1736958000000|2025-01-15 16:20:00|39.55|39.34|39.6|39.39|39.66|39.45|39.48|39.27|190
1736958300000|2025-01-15 16:25:00|39.59|39.38|39.66|39.45|39.68|39.47|39.59|39.38|93
1736958600000|2025-01-15 16:30:00|39.65|39.44|39.41|39.2|39.67|39.46|39.41|39.2|156
1736958900000|2025-01-15 16:35:00|39.39|39.18|39.52|39.31|39.52|39.31|39.37|39.16|181
1736959200000|2025-01-15 16:40:00|39.53|39.32|39.42|39.21|39.55|39.34|39.38|39.17|114
1736959500000|2025-01-15 16:45:00|39.43|39.22|39.32|39.11|39.45|39.24|39.31|39.1|122
1736959800000|2025-01-15 16:50:00|39.33|39.12|39.28|39.07|39.33|39.12|39.2|38.99|123
1736960100000|2025-01-15 16:55:00|39.27|39.06|39.16|38.95|39.3|39.09|39.14|38.93|113
1736960400000|2025-01-15 17:00:00|39.15|38.94|39.18|38.97|39.24|39.03|39.08|38.87|217
1736960700000|2025-01-15 17:05:00|39.19|38.98|39.29|39.08|39.29|39.08|39.15|38.94|154
1736961000000|2025-01-15 17:10:00|39.28|39.07|39.33|39.12|39.37|39.16|39.26|39.05|101
1736961300000|2025-01-15 17:15:00|39.32|39.11|39.23|39.02|39.34|39.13|39.19|38.98|98
1736961600000|2025-01-15 17:20:00|39.22|39.01|39.17|38.96|39.25|39.04|39.11|38.9|120
1736961900000|2025-01-15 17:25:00|39.18|38.97|39.19|38.98|39.26|39.05|39.15|38.94|110
1736962200000|2025-01-15 17:30:00|39.2|38.99|39.21|39|39.26|39.05|39.11|38.9|161
1736962500000|2025-01-15 17:35:00|39.2|38.99|39.17|38.96|39.24|39.03|39.15|38.94|101
1736962800000|2025-01-15 17:40:00|39.16|38.95|39.13|38.92|39.19|38.98|39.12|38.91|67
1736963100000|2025-01-15 17:45:00|39.14|38.93|38.99|38.78|39.16|38.95|38.99|38.78|97
1736963400000|2025-01-15 17:50:00|38.98|38.77|38.85|38.64|39|38.79|38.8|38.59|137
1736963700000|2025-01-15 17:55:00|38.86|38.65|38.79|38.58|38.89|38.68|38.76|38.55|92
1736964000000|2025-01-15 18:00:00|38.8|38.59|38.96|38.75|39.02|38.81|38.8|38.59|147
1736964300000|2025-01-15 18:05:00|38.97|38.76|39.02|38.81|39.05|38.84|38.97|38.76|116
1736964600000|2025-01-15 18:10:00|39.01|38.8|39.01|38.8|39.03|38.82|38.97|38.76|94
1736964900000|2025-01-15 18:15:00|39.02|38.81|39.12|38.91|39.13|38.92|38.96|38.75|170
1736965200000|2025-01-15 18:20:00|39.13|38.92|39.18|38.97|39.21|39|39.07|38.86|96
1736965500000|2025-01-15 18:25:00|39.17|38.96|39.16|38.95|39.21|39|39.13|38.92|86
1736965800000|2025-01-15 18:30:00|39.17|38.96|39.19|38.98|39.22|39.01|39.13|38.92|92
1736966100000|2025-01-15 18:35:00|39.2|38.99|39.11|38.9|39.2|38.99|39.07|38.86|70
1736966400000|2025-01-15 18:40:00|39.1|38.89|39.22|39.01|39.25|39.04|39.07|38.86|79
1736966700000|2025-01-15 18:45:00|39.23|39.02|39.35|39.14|39.38|39.17|39.22|39.01|83
1736967000000|2025-01-15 18:50:00|39.36|39.15|39.37|39.16|39.41|39.2|39.28|39.07|90
1736967300000|2025-01-15 18:55:00|39.38|39.17|39.39|39.18|39.41|39.2|39.33|39.12|89
1736967600000|2025-01-15 19:00:00|39.38|39.17|39.37|39.16|39.44|39.23|39.35|39.14|85
1736967900000|2025-01-15 19:05:00|39.38|39.17|39.32|39.11|39.41|39.2|39.3|39.09|79
1736968200000|2025-01-15 19:10:00|39.33|39.12|39.32|39.11|39.34|39.13|39.24|39.03|59
1736968500000|2025-01-15 19:15:00|39.33|39.12|39.37|39.16|39.39|39.18|39.31|39.1|62
1736968800000|2025-01-15 19:20:00|39.36|39.15|39.29|39.08|39.4|39.19|39.28|39.07|56
1736969100000|2025-01-15 19:25:00|39.28|39.07|39.34|39.13|39.41|39.2|39.24|39.03|69
1736969400000|2025-01-15 19:30:00|39.35|39.14|39.46|39.25|39.48|39.27|39.3|39.09|112
1736969700000|2025-01-15 19:35:00|39.47|39.26|39.53|39.32|39.58|39.37|39.47|39.26|109
1736970000000|2025-01-15 19:40:00|39.52|39.31|39.47|39.26|39.53|39.32|39.45|39.24|65
1736970300000|2025-01-15 19:45:00|39.48|39.27|39.57|39.36|39.6|39.39|39.44|39.23|111
1736970600000|2025-01-15 19:50:00|39.58|39.37|39.52|39.31|39.58|39.37|39.5|39.29|83
1736970900000|2025-01-15 19:55:00|39.51|39.3|39.58|39.37|39.6|39.39|39.46|39.25|83
1736971200000|2025-01-15 20:00:00|39.59|39.38|39.62|39.41|39.76|39.55|39.59|39.38|107
1736971500000|2025-01-15 20:05:00|39.61|39.4|39.75|39.54|39.75|39.54|39.61|39.4|100
1736971800000|2025-01-15 20:10:00|39.76|39.55|39.77|39.56|39.81|39.6|39.66|39.45|88
1736972100000|2025-01-15 20:15:00|39.76|39.55|39.82|39.61|39.83|39.62|39.65|39.44|104
1736972400000|2025-01-15 20:20:00|39.83|39.62|39.83|39.62|39.9|39.69|39.79|39.58|92
1736972700000|2025-01-15 20:25:00|39.82|39.61|39.7|39.49|39.87|39.66|39.67|39.46|127
1736973000000|2025-01-15 20:30:00|39.69|39.48|39.72|39.51|39.75|39.54|39.53|39.32|169
1736973300000|2025-01-15 20:35:00|39.73|39.52|39.54|39.33|39.74|39.53|39.51|39.3|118
1736973600000|2025-01-15 20:40:00|39.52|39.31|39.46|39.25|39.53|39.32|39.38|39.17|103
1736973900000|2025-01-15 20:45:00|39.45|39.24|39.34|39.13|39.5|39.29|39.3|39.09|112
1736974200000|2025-01-15 20:50:00|39.33|39.12|39.43|39.22|39.46|39.25|39.29|39.08|135
1736974500000|2025-01-15 20:55:00|39.42|39.21|39.33|39.12|39.43|39.22|39.3|39.09|141
1736974800000|2025-01-15 21:00:00|39.34|39.13|39.42|39.21|39.48|39.27|39.34|39.13|113
1736975100000|2025-01-15 21:05:00|39.41|39.2|39.48|39.27|39.48|39.27|39.35|39.14|97
1736975400000|2025-01-15 21:10:00|39.49|39.28|39.47|39.26|39.58|39.37|39.47|39.26|99
1736975700000|2025-01-15 21:15:00|39.48|39.27|39.44|39.23|39.52|39.31|39.4|39.19|105
1736976000000|2025-01-15 21:20:00|39.45|39.24|39.36|39.15|39.45|39.24|39.36|39.15|73
1736976300000|2025-01-15 21:25:00|39.37|39.16|39.41|39.2|39.41|39.2|39.34|39.13|50
1736976600000|2025-01-15 21:30:00|39.39|39.18|39.36|39.15|39.43|39.22|39.35|39.14|93
1736976900000|2025-01-15 21:35:00|39.37|39.16|39.31|39.1|39.39|39.18|39.27|39.06|118
1736977200000|2025-01-15 21:40:00|39.3|39.09|39.29|39.08|39.32|39.11|39.29|39.08|52
1736977500000|2025-01-15 21:45:00|39.28|39.07|39.4|39.19|39.41|39.2|39.26|39.05|100
1736977800000|2025-01-15 21:50:00|39.41|39.2|39.43|39.22|39.5|39.29|39.39|39.18|101
1736978100000|2025-01-15 21:55:00|39.45|39.24|39.28|39.07|39.48|39.27|39.25|39.04|87
1736978400000|2025-01-15 22:00:00|39.27|39.06|39.26|39.05|39.34|39.13|39.24|39.03|62
1736978700000|2025-01-15 22:05:00|39.25|39.04|39.21|39|39.27|39.06|39.21|39|39
1736979000000|2025-01-15 22:10:00|39.22|39.01|39.28|39.07|39.28|39.07|39.17|38.96|39
1736979300000|2025-01-15 22:15:00|39.29|39.08|39.24|39.03|39.31|39.1|39.17|38.96|57
1736979600000|2025-01-15 22:20:00|39.23|39.02|39.21|39|39.24|39.03|39.16|38.95|40
1736979900000|2025-01-15 22:25:00|39.2|38.99|39.22|39.01|39.23|39.02|39.18|38.97|17
1736980200000|2025-01-15 22:30:00|39.23|39.02|39.4|39.19|39.42|39.21|39.23|39.02|52
1736980500000|2025-01-15 22:35:00|39.39|39.18|39.41|39.2|39.41|39.2|39.35|39.14|40
1736980800000|2025-01-15 22:40:00|39.4|39.19|39.43|39.22|39.44|39.23|39.4|39.19|54
1736981100000|2025-01-15 22:45:00|39.44|39.23|39.55|39.34|39.57|39.36|39.43|39.22|48
1736981400000|2025-01-15 22:50:00|39.54|39.33|39.53|39.32|39.55|39.34|39.48|39.27|44
1736981700000|2025-01-15 22:55:00|39.54|39.33|39.59|39.38|39.6|39.39|39.54|39.33|46
1736982000000|2025-01-15 23:00:00|39.6|39.39|39.62|39.41|39.7|39.49|39.52|39.31|109
1736982300000|2025-01-15 23:05:00|39.63|39.42|39.59|39.38|39.65|39.44|39.57|39.36|102
1736982600000|2025-01-15 23:10:00|39.58|39.37|39.66|39.45|39.71|39.5|39.58|39.37|102
1736982900000|2025-01-15 23:15:00|39.67|39.46|39.74|39.53|39.81|39.6|39.67|39.46|168
1736983200000|2025-01-15 23:20:00|39.73|39.52|39.78|39.57|39.79|39.58|39.73|39.52|104
1736983500000|2025-01-15 23:25:00|39.79|39.58|39.86|39.65|39.87|39.66|39.78|39.57|110
1736983800000|2025-01-15 23:30:00|39.85|39.64|39.78|39.57|39.86|39.65|39.74|39.53|114
1736984100000|2025-01-15 23:35:00|39.79|39.58|39.78|39.57|39.86|39.65|39.77|39.56|75
1736984400000|2025-01-15 23:40:00|39.76|39.55|39.85|39.64|39.86|39.65|39.74|39.53|57
1736984700000|2025-01-15 23:45:00|39.86|39.65|39.91|39.7|39.94|39.73|39.82|39.61|88
1736985000000|2025-01-15 23:50:00|39.92|39.71|39.95|39.74|40.13|39.92|39.92|39.71|164
1736985300000|2025-01-15 23:55:00|39.97|39.76|39.95|39.74|40.04|39.83|39.92|39.71|106
1736985600000|2025-01-16 00:00:00|39.94|39.73|39.98|39.77|40.19|39.98|39.93|39.72|268
1736985900000|2025-01-16 00:05:00|39.96|39.75|39.82|39.61|40.12|39.91|39.78|39.57|143
1736986200000|2025-01-16 00:10:00|39.83|39.62|39.68|39.47|39.87|39.66|39.67|39.46|121
1736986500000|2025-01-16 00:15:00|39.69|39.48|39.61|39.4|39.7|39.49|39.5|39.29|151
1736986800000|2025-01-16 00:20:00|39.6|39.39|39.65|39.44|39.7|39.49|39.52|39.31|138
1736987100000|2025-01-16 00:25:00|39.64|39.43|39.53|39.32|39.69|39.48|39.52|39.31|86
1736987400000|2025-01-16 00:30:00|39.54|39.33|39.41|39.2|39.59|39.38|39.41|39.2|126
1736987700000|2025-01-16 00:35:00|39.42|39.21|39.15|38.94|39.42|39.21|39.13|38.92|133
1736988000000|2025-01-16 00:40:00|39.14|38.93|39.29|39.08|39.32|39.11|39.13|38.92|179
1736988300000|2025-01-16 00:45:00|39.28|39.07|39.3|39.09|39.33|39.12|39.17|38.96|159
1736988600000|2025-01-16 00:50:00|39.31|39.1|39.31|39.1|39.38|39.17|39.25|39.04|126
1736988900000|2025-01-16 00:55:00|39.32|39.11|39.29|39.08|39.36|39.15|39.28|39.07|99
1736989200000|2025-01-16 01:00:00|39.3|39.09|39.43|39.22|39.46|39.25|39.3|39.09|180
1736989500000|2025-01-16 01:05:00|39.44|39.23|39.48|39.27|39.49|39.28|39.38|39.17|140
1736989800000|2025-01-16 01:10:00|39.47|39.26|39.43|39.22|39.51|39.3|39.36|39.15|106
1736990100000|2025-01-16 01:15:00|39.42|39.21|39.37|39.16|39.47|39.26|39.32|39.11|131
1736990400000|2025-01-16 01:20:00|39.36|39.15|39.37|39.16|39.38|39.17|39.26|39.05|109
1736990700000|2025-01-16 01:25:00|39.38|39.17|39.54|39.33|39.54|39.33|39.37|39.16|99
1736991000000|2025-01-16 01:30:00|39.52|39.31|39.53|39.32|39.54|39.33|39.44|39.23|92
1736991300000|2025-01-16 01:35:00|39.51|39.3|39.57|39.36|39.59|39.38|39.49|39.28|88
1736991600000|2025-01-16 01:40:00|39.58|39.37|39.51|39.3|39.58|39.37|39.45|39.24|93
1736991900000|2025-01-16 01:45:00|39.52|39.31|39.53|39.32|39.58|39.37|39.45|39.24|120
1736992200000|2025-01-16 01:50:00|39.51|39.3|39.58|39.37|39.59|39.38|39.49|39.28|90
1736992500000|2025-01-16 01:55:00|39.57|39.36|39.61|39.4|39.68|39.47|39.57|39.36|139
1736992800000|2025-01-16 02:00:00|39.6|39.39|39.45|39.24|39.6|39.39|39.36|39.15|147
1736993100000|2025-01-16 02:05:00|39.44|39.23|39.43|39.22|39.49|39.28|39.41|39.2|119
1736993400000|2025-01-16 02:10:00|39.44|39.23|39.46|39.25|39.5|39.29|39.4|39.19|75
1736993700000|2025-01-16 02:15:00|39.45|39.24|39.4|39.19|39.45|39.24|39.35|39.14|72
1736994000000|2025-01-16 02:20:00|39.43|39.22|39.55|39.34|39.56|39.35|39.43|39.22|90
1736994300000|2025-01-16 02:25:00|39.54|39.33|39.51|39.3|39.54|39.33|39.47|39.26|52
1736994600000|2025-01-16 02:30:00|39.53|39.32|39.64|39.43|39.65|39.44|39.53|39.32|73
1736994900000|2025-01-16 02:35:00|39.65|39.44|39.55|39.34|39.65|39.44|39.53|39.32|79
1736995200000|2025-01-16 02:40:00|39.54|39.33|39.59|39.38|39.61|39.4|39.53|39.32|68
1736995500000|2025-01-16 02:45:00|39.58|39.37|39.48|39.27|39.58|39.37|39.48|39.27|58
1736995800000|2025-01-16 02:50:00|39.47|39.26|39.45|39.24|39.53|39.32|39.42|39.21|79
1736996100000|2025-01-16 02:55:00|39.47|39.26|39.47|39.26|39.52|39.31|39.41|39.2|65
1736996400000|2025-01-16 03:00:00|39.48|39.27|39.55|39.34|39.59|39.38|39.48|39.27|76
1736996700000|2025-01-16 03:05:00|39.54|39.33|39.61|39.4|39.62|39.41|39.53|39.32|65
1736997000000|2025-01-16 03:10:00|39.62|39.41|39.53|39.32|39.66|39.45|39.53|39.32|72
1736997300000|2025-01-16 03:15:00|39.53|39.32|39.43|39.22|39.55|39.34|39.42|39.21|82
1736997600000|2025-01-16 03:20:00|39.42|39.21|39.38|39.17|39.45|39.24|39.37|39.16|61
1736997900000|2025-01-16 03:25:00|39.37|39.16|39.41|39.2|39.44|39.23|39.36|39.15|52
1736998200000|2025-01-16 03:30:00|39.4|39.19|39.17|38.96|39.4|39.19|39.17|38.96|92
1736998500000|2025-01-16 03:35:00|39.16|38.95|39.08|38.87|39.16|38.95|39.03|38.82|112
1736998800000|2025-01-16 03:40:00|39.09|38.88|39.1|38.89|39.12|38.91|39.06|38.85|98
1736999100000|2025-01-16 03:45:00|39.12|38.91|39.06|38.85|39.16|38.95|39.06|38.85|63
1736999400000|2025-01-16 03:50:00|39.07|38.86|39.05|38.84|39.08|38.87|39.02|38.81|66
1736999700000|2025-01-16 03:55:00|39.04|38.83|39.1|38.89|39.11|38.9|39.02|38.81|34
1737000000000|2025-01-16 04:00:00|39.09|38.88|39.11|38.9|39.16|38.95|39.09|38.88|45
1737000300000|2025-01-16 04:05:00|39.1|38.89|39.17|38.96|39.17|38.96|39.09|38.88|36
1737000600000|2025-01-16 04:10:00|39.18|38.97|39.23|39.02|39.26|39.05|39.18|38.97|45
1737000900000|2025-01-16 04:15:00|39.23|39.02|39.22|39.01|39.27|39.06|39.21|39|54
1737001200000|2025-01-16 04:20:00|39.23|39.02|39.19|38.98|39.24|39.03|39.17|38.96|47
1737001500000|2025-01-16 04:25:00|39.18|38.97|39.22|39.01|39.25|39.04|39.16|38.95|49
1737001800000|2025-01-16 04:30:00|39.21|39|39.24|39.03|39.24|39.03|39.19|38.98|35
1737002100000|2025-01-16 04:35:00|39.23|39.02|39.27|39.06|39.28|39.07|39.22|39.01|33
1737002400000|2025-01-16 04:40:00|39.26|39.05|39.3|39.09|39.31|39.1|39.25|39.04|37
1737002700000|2025-01-16 04:45:00|39.29|39.08|39.28|39.07|39.29|39.08|39.23|39.02|31
1737003000000|2025-01-16 04:50:00|39.27|39.06|39.3|39.09|39.32|39.11|39.27|39.06|28
1737003300000|2025-01-16 04:55:00|39.31|39.1|39.35|39.14|39.35|39.14|39.27|39.06|40
1737003600000|2025-01-16 05:00:00|39.34|39.13|39.31|39.1|39.35|39.14|39.3|39.09|47
1737003900000|2025-01-16 05:05:00|39.32|39.11|39.33|39.12|39.34|39.13|39.27|39.06|41
1737004200000|2025-01-16 05:10:00|39.32|39.11|39.28|39.07|39.33|39.12|39.27|39.06|31
1737004500000|2025-01-16 05:15:00|39.3|39.09|39.28|39.07|39.32|39.11|39.2|38.99|117
1737004800000|2025-01-16 05:20:00|39.29|39.08|39.37|39.16|39.39|39.18|39.29|39.08|75
1737005100000|2025-01-16 05:25:00|39.36|39.15|39.38|39.17|39.39|39.18|39.36|39.15|207
1737005400000|2025-01-16 05:30:00|39.37|39.16|39.44|39.23|39.45|39.24|39.37|39.16|156
1737005700000|2025-01-16 05:35:00|39.43|39.22|39.45|39.24|39.45|39.24|39.39|39.18|153
1737006000000|2025-01-16 05:40:00|39.46|39.25|39.48|39.27|39.49|39.28|39.45|39.24|27
1737006300000|2025-01-16 05:45:00|39.5|39.29|39.46|39.25|39.55|39.34|39.46|39.25|58
1737006600000|2025-01-16 05:50:00|39.44|39.23|39.31|39.1|39.49|39.28|39.31|39.1|39
1737006900000|2025-01-16 05:55:00|39.32|39.11|39.24|39.03|39.32|39.11|39.24|39.03|25
1737007200000|2025-01-16 06:00:00|39.23|39.02|39.18|38.97|39.25|39.04|39.13|38.92|74
1737007500000|2025-01-16 06:05:00|39.19|38.98|39.17|38.96|39.27|39.06|39.17|38.96|79
1737007800000|2025-01-16 06:10:00|39.18|38.97|39.29|39.08|39.29|39.08|39.18|38.97|44
1737008100000|2025-01-16 06:15:00|39.29|39.08|39.25|39.04|39.31|39.1|39.22|39.01|43
1737008400000|2025-01-16 06:20:00|39.24|39.03|39.33|39.12|39.35|39.14|39.23|39.02|68
1737008700000|2025-01-16 06:25:00|39.32|39.11|39.42|39.21|39.43|39.22|39.31|39.1|197
1737009000000|2025-01-16 06:30:00|39.41|39.2|39.31|39.1|39.44|39.23|39.3|39.09|221
1737009300000|2025-01-16 06:35:00|39.32|39.11|39.44|39.23|39.47|39.26|39.3|39.09|77
1737009600000|2025-01-16 06:40:00|39.45|39.24|39.37|39.16|39.45|39.24|39.36|39.15|66
1737009900000|2025-01-16 06:45:00|39.36|39.15|39.37|39.16|39.38|39.17|39.28|39.07|59
1737010200000|2025-01-16 06:50:00|39.38|39.17|39.36|39.15|39.44|39.23|39.35|39.14|74
1737010500000|2025-01-16 06:55:00|39.37|39.16|39.33|39.12|39.39|39.18|39.33|39.12|42
1737010800000|2025-01-16 07:00:00|39.34|39.13|39.39|39.18|39.43|39.22|39.29|39.08|116
1737011100000|2025-01-16 07:05:00|39.4|39.19|39.36|39.15|39.43|39.22|39.34|39.13|81
1737011400000|2025-01-16 07:10:00|39.37|39.16|39.39|39.18|39.43|39.22|39.33|39.12|101
1737011700000|2025-01-16 07:15:00|39.4|39.19|39.32|39.11|39.45|39.24|39.3|39.09|191
1737012000000|2025-01-16 07:20:00|39.31|39.1|39.33|39.12|39.36|39.15|39.3|39.09|201
1737012300000|2025-01-16 07:25:00|39.32|39.11|39.34|39.13|39.34|39.13|39.27|39.06|130
1737012600000|2025-01-16 07:30:00|39.35|39.14|39.46|39.25|39.48|39.27|39.33|39.12|209
1737012900000|2025-01-16 07:35:00|39.45|39.24|39.4|39.19|39.45|39.24|39.35|39.14|148
1737013200000|2025-01-16 07:40:00|39.39|39.18|39.39|39.18|39.4|39.19|39.34|39.13|53
1737013500000|2025-01-16 07:45:00|39.38|39.17|39.31|39.1|39.39|39.18|39.29|39.08|69
1737013800000|2025-01-16 07:50:00|39.3|39.09|39.32|39.11|39.33|39.12|39.28|39.07|23
1737014100000|2025-01-16 07:55:00|39.33|39.12|39.38|39.17|39.4|39.19|39.32|39.11|66
1737014400000|2025-01-16 08:00:00|39.39|39.18|39.36|39.15|39.46|39.25|39.34|39.13|98
1737014700000|2025-01-16 08:05:00|39.35|39.14|39.34|39.13|39.36|39.15|39.33|39.12|24
1737015000000|2025-01-16 08:10:00|39.33|39.12|39.32|39.11|39.35|39.14|39.3|39.09|30
1737015300000|2025-01-16 08:15:00|39.33|39.12|39.21|39|39.34|39.13|39.2|38.99|71
1737015600000|2025-01-16 08:20:00|39.2|38.99|39.11|38.9|39.23|39.02|39.11|38.9|89
1737015900000|2025-01-16 08:25:00|39.09|38.88|39.18|38.97|39.2|38.99|39.08|38.87|78
1737016200000|2025-01-16 08:30:00|39.19|38.98|39.09|38.88|39.21|39|39.02|38.81|116
1737016500000|2025-01-16 08:35:00|39.1|38.89|39.09|38.88|39.12|38.91|39.05|38.84|74
1737016800000|2025-01-16 08:40:00|39.08|38.87|38.84|38.63|39.08|38.87|38.83|38.62|145
1737017100000|2025-01-16 08:45:00|38.85|38.64|38.58|38.37|38.91|38.7|38.58|38.37|175
1737017400000|2025-01-16 08:50:00|38.59|38.38|38.53|38.32|38.68|38.47|38.47|38.26|226
1737017700000|2025-01-16 08:55:00|38.52|38.31|38.69|38.48|38.75|38.54|38.5|38.29|152
1737018000000|2025-01-16 09:00:00|38.7|38.49|38.49|38.28|38.77|38.56|38.46|38.25|191
1737018300000|2025-01-16 09:05:00|38.5|38.29|38.58|38.37|38.62|38.41|38.45|38.24|166
1737018600000|2025-01-16 09:10:00|38.57|38.36|38.59|38.38|38.65|38.44|38.56|38.35|108
1737018900000|2025-01-16 09:15:00|38.58|38.37|38.58|38.37|38.66|38.45|38.56|38.35|99
1737019200000|2025-01-16 09:20:00|38.57|38.36|38.53|38.32|38.59|38.38|38.49|38.28|101
1737019500000|2025-01-16 09:25:00|38.54|38.33|38.56|38.35|38.64|38.43|38.53|38.32|85
1737019800000|2025-01-16 09:30:00|38.55|38.34|38.49|38.28|38.55|38.34|38.42|38.21|119
1737020100000|2025-01-16 09:35:00|38.48|38.27|38.56|38.35|38.6|38.39|38.46|38.25|114
1737020400000|2025-01-16 09:40:00|38.57|38.36|38.58|38.37|38.6|38.39|38.49|38.28|84
1737020700000|2025-01-16 09:45:00|38.59|38.38|38.78|38.57|38.8|38.59|38.59|38.38|146
1737021000000|2025-01-16 09:50:00|38.77|38.56|38.79|38.58|38.81|38.6|38.75|38.54|81
1737021300000|2025-01-16 09:55:00|38.78|38.57|38.77|38.56|38.83|38.62|38.75|38.54|64
1737021600000|2025-01-16 10:00:00|38.8|38.59|38.74|38.53|38.81|38.6|38.72|38.51|134
1737021900000|2025-01-16 10:05:00|38.75|38.54|38.86|38.65|38.88|38.67|38.72|38.51|202
1737022200000|2025-01-16 10:10:00|38.87|38.66|38.79|38.58|38.87|38.66|38.77|38.56|141
1737022500000|2025-01-16 10:15:00|38.79|38.58|38.77|38.56|38.8|38.59|38.7|38.49|63
1737022800000|2025-01-16 10:20:00|38.78|38.57|38.78|38.57|38.83|38.62|38.77|38.56|56
1737023100000|2025-01-16 10:25:00|38.77|38.56|38.81|38.6|38.86|38.65|38.77|38.56|51
1737023400000|2025-01-16 10:30:00|38.79|38.58|38.79|38.58|38.83|38.62|38.76|38.55|52
1737023700000|2025-01-16 10:35:00|38.78|38.57|38.79|38.58|38.83|38.62|38.76|38.55|58
1737024000000|2025-01-16 10:40:00|38.8|38.59|38.69|38.48|38.8|38.59|38.66|38.45|53
1737024300000|2025-01-16 10:45:00|38.66|38.45|38.7|38.49|38.74|38.53|38.6|38.39|78
1737024600000|2025-01-16 10:50:00|38.71|38.5|38.79|38.58|38.8|38.59|38.7|38.49|47
1737024900000|2025-01-16 10:55:00|38.78|38.57|38.69|38.48|38.78|38.57|38.69|38.48|28
1737025200000|2025-01-16 11:00:00|38.7|38.49|38.7|38.49|38.74|38.53|38.64|38.43|90
1737025500000|2025-01-16 11:05:00|38.69|38.48|38.72|38.51|38.73|38.52|38.52|38.31|116
1737025800000|2025-01-16 11:10:00|38.73|38.52|38.94|38.73|39.03|38.82|38.68|38.47|188
1737026100000|2025-01-16 11:15:00|38.95|38.74|38.61|38.4|38.96|38.75|38.59|38.38|191
1737026400000|2025-01-16 11:20:00|38.6|38.39|38.82|38.61|38.86|38.65|38.6|38.39|155
1737026700000|2025-01-16 11:25:00|38.81|38.6|38.85|38.64|38.98|38.77|38.79|38.58|155
1737027000000|2025-01-16 11:30:00|38.84|38.63|38.93|38.72|38.97|38.76|38.83|38.62|154
1737027300000|2025-01-16 11:35:00|38.92|38.71|38.86|38.65|38.97|38.76|38.83|38.62|125
1737027600000|2025-01-16 11:40:00|38.87|38.66|39.04|38.83|39.13|38.92|38.86|38.65|143
1737027900000|2025-01-16 11:45:00|39.03|38.82|39.2|38.99|39.2|38.99|38.99|38.78|125
1737028200000|2025-01-16 11:50:00|39.21|39|39.38|39.17|39.39|39.18|39.2|38.99|132
1737028500000|2025-01-16 11:55:00|39.37|39.16|39.59|39.38|39.62|39.41|39.37|39.16|167
1737028800000|2025-01-16 12:00:00|39.58|39.37|39.46|39.25|39.59|39.38|39.39|39.18|264
1737029100000|2025-01-16 12:05:00|39.45|39.24|39.56|39.35|39.61|39.4|39.35|39.14|190
1737029400000|2025-01-16 12:10:00|39.55|39.34|39.84|39.63|39.84|39.63|39.51|39.3|151
1737029700000|2025-01-16 12:15:00|39.83|39.62|39.8|39.59|39.91|39.7|39.74|39.53|264
1737030000000|2025-01-16 12:20:00|39.79|39.58|40|39.79|40.07|39.86|39.79|39.58|207
1737030300000|2025-01-16 12:25:00|39.99|39.78|39.87|39.66|40.01|39.8|39.81|39.6|219
1737030600000|2025-01-16 12:30:00|39.86|39.65|40.19|39.98|40.19|39.98|39.86|39.65|192
1737030900000|2025-01-16 12:35:00|40.2|39.99|40.42|40.21|40.42|40.21|40.16|39.95|139
1737031200000|2025-01-16 12:40:00|40.4|40.19|40.27|40.06|40.41|40.2|40.22|40.01|177
1737031500000|2025-01-16 12:45:00|40.28|40.07|40.45|40.24|40.55|40.34|40.21|40|218
1737031800000|2025-01-16 12:50:00|40.46|40.25|40.53|40.32|40.57|40.36|40.43|40.22|160
1737032100000|2025-01-16 12:55:00|40.54|40.33|40.5|40.29|40.62|40.41|40.42|40.21|168
1737032400000|2025-01-16 13:00:00|40.51|40.3|40.34|40.13|40.6|40.39|40.34|40.13|256
1737032700000|2025-01-16 13:05:00|40.33|40.12|39.95|39.74|40.38|40.17|39.92|39.71|345
1737033000000|2025-01-16 13:10:00|39.94|39.73|39.7|39.49|40.02|39.81|39.66|39.45|253
1737033300000|2025-01-16 13:15:00|39.69|39.48|39.9|39.69|40|39.79|39.64|39.43|258
1737033600000|2025-01-16 13:20:00|39.89|39.68|39.97|39.76|39.98|39.77|39.78|39.57|243
1737033900000|2025-01-16 13:25:00|39.99|39.78|39.74|39.53|40.09|39.88|39.71|39.5|248
1737034200000|2025-01-16 13:30:00|39.72|39.51|39.89|39.68|40.15|39.94|39.69|39.48|484
1737034500000|2025-01-16 13:35:00|39.88|39.67|39.85|39.64|39.97|39.76|39.7|39.49|375
1737034800000|2025-01-16 13:40:00|39.87|39.66|39.96|39.75|40.03|39.82|39.71|39.5|348
1737035100000|2025-01-16 13:45:00|39.97|39.76|39.81|39.6|39.98|39.77|39.77|39.56|235
1737035400000|2025-01-16 13:50:00|39.8|39.59|39.79|39.58|39.87|39.66|39.68|39.47|218
1737035700000|2025-01-16 13:55:00|39.8|39.59|39.68|39.47|39.85|39.64|39.67|39.46|201
1737036000000|2025-01-16 14:00:00|39.69|39.48|39.53|39.32|39.78|39.57|39.49|39.28|260
1737036300000|2025-01-16 14:05:00|39.52|39.31|39.53|39.32|39.71|39.5|39.5|39.29|249
1737036600000|2025-01-16 14:10:00|39.54|39.33|39.85|39.64|39.86|39.65|39.53|39.32|252
1737036900000|2025-01-16 14:15:00|39.83|39.62|39.8|39.59|39.9|39.69|39.79|39.58|156
1737037200000|2025-01-16 14:20:00|39.81|39.6|39.74|39.53|39.83|39.62|39.65|39.44|164
1737037500000|2025-01-16 14:25:00|39.75|39.54|39.86|39.65|39.9|39.69|39.74|39.53|161
1737037800000|2025-01-16 14:30:00|39.87|39.66|39.64|39.43|39.87|39.66|39.43|39.22|272
1737038100000|2025-01-16 14:35:00|39.65|39.44|39.48|39.27|39.76|39.55|39.47|39.26|272
1737038400000|2025-01-16 14:40:00|39.49|39.28|39.11|38.9|39.52|39.31|39.08|38.87|291
1737038700000|2025-01-16 14:45:00|39.12|38.91|38.64|38.43|39.13|38.92|38.64|38.43|392
1737039000000|2025-01-16 14:50:00|38.65|38.44|39.02|38.81|39.26|39.05|38.65|38.44|419
1737039300000|2025-01-16 14:55:00|39.03|38.82|39.03|38.82|39.12|38.91|38.92|38.71|299
1737039600000|2025-01-16 15:00:00|39.04|38.83|39.25|39.04|39.28|39.07|38.94|38.73|307
1737039900000|2025-01-16 15:05:00|39.26|39.05|39.44|39.23|39.49|39.28|39.17|38.96|177
1737040200000|2025-01-16 15:10:00|39.45|39.24|39.22|39.01|39.58|39.37|39.19|38.98|378
1737040500000|2025-01-16 15:15:00|39.21|39|39.3|39.09|39.39|39.18|39.15|38.94|244
1737040800000|2025-01-16 15:20:00|39.29|39.08|39.43|39.22|39.5|39.29|39.25|39.04|173
1737041100000|2025-01-16 15:25:00|39.44|39.23|39.53|39.32|39.54|39.33|39.4|39.19|116
1737041400000|2025-01-16 15:30:00|39.52|39.31|39.42|39.21|39.61|39.4|39.41|39.2|223
1737041700000|2025-01-16 15:35:00|39.43|39.22|39.58|39.37|39.62|39.41|39.32|39.11|167
1737042000000|2025-01-16 15:40:00|39.57|39.36|39.42|39.21|39.58|39.37|39.33|39.12|143
1737042300000|2025-01-16 15:45:00|39.41|39.2|39.49|39.28|39.49|39.28|39.33|39.12|173
1737042600000|2025-01-16 15:50:00|39.5|39.29|39.69|39.48|39.7|39.49|39.5|39.29|168
1737042900000|2025-01-16 15:55:00|39.7|39.49|39.86|39.65|39.89|39.68|39.68|39.47|204
1737043200000|2025-01-16 16:00:00|39.85|39.64|40.04|39.83|40.08|39.87|39.79|39.58|247
1737043500000|2025-01-16 16:05:00|40.05|39.84|40.24|40.03|40.29|40.08|40.02|39.81|197
1737043800000|2025-01-16 16:10:00|40.25|40.04|40|39.79|40.26|40.05|39.99|39.78|221
1737044100000|2025-01-16 16:15:00|39.98|39.77|40.08|39.87|40.1|39.89|39.86|39.65|217
1737044400000|2025-01-16 16:20:00|40.09|39.88|40.18|39.97|40.19|39.98|39.95|39.74|185
1737044700000|2025-01-16 16:25:00|40.19|39.98|40.26|40.05|40.31|40.1|40.17|39.96|161
1737045000000|2025-01-16 16:30:00|40.25|40.04|40.12|39.91|40.31|40.1|40.09|39.88|176
1737045300000|2025-01-16 16:35:00|40.11|39.9|40.12|39.91|40.18|39.97|40|39.79|160
1737045600000|2025-01-16 16:40:00|40.13|39.92|39.99|39.78|40.22|40.01|39.94|39.73|162
1737045900000|2025-01-16 16:45:00|39.98|39.77|40.01|39.8|40.14|39.93|39.95|39.74|183
1737046200000|2025-01-16 16:50:00|40.02|39.81|39.94|39.73|40.03|39.82|39.92|39.71|166
1737046500000|2025-01-16 16:55:00|39.93|39.72|39.97|39.76|39.98|39.77|39.91|39.7|114
1737046800000|2025-01-16 17:00:00|39.96|39.75|39.99|39.78|39.99|39.78|39.79|39.58|224
1737047100000|2025-01-16 17:05:00|39.98|39.77|39.84|39.63|40.02|39.81|39.82|39.61|136
1737047400000|2025-01-16 17:10:00|39.83|39.62|39.82|39.61|39.9|39.69|39.8|39.59|139
1737047700000|2025-01-16 17:15:00|39.81|39.6|39.94|39.73|39.94|39.73|39.75|39.54|148
1737048000000|2025-01-16 17:20:00|39.95|39.74|40.06|39.85|40.08|39.87|39.93|39.72|106
1737048300000|2025-01-16 17:25:00|40.07|39.86|40.03|39.82|40.1|39.89|40.02|39.81|161
1737048600000|2025-01-16 17:30:00|40.04|39.83|40.19|39.98|40.19|39.98|40.03|39.82|214
1737048900000|2025-01-16 17:35:00|40.18|39.97|40.16|39.95|40.31|40.1|40.14|39.93|220
1737049200000|2025-01-16 17:40:00|40.15|39.94|40.1|39.89|40.22|40.01|40.09|39.88|143
1737049500000|2025-01-16 17:45:00|40.09|39.88|40.04|39.83|40.17|39.96|39.97|39.76|171
1737049800000|2025-01-16 17:50:00|40.06|39.85|40.08|39.87|40.1|39.89|40|39.79|100
1737050100000|2025-01-16 17:55:00|40.09|39.88|40.05|39.84|40.16|39.95|40.04|39.83|87
1737050400000|2025-01-16 18:00:00|40.06|39.85|40.26|40.05|40.28|40.07|40.06|39.85|109
1737050700000|2025-01-16 18:05:00|40.27|40.06|40.3|40.09|40.35|40.14|40.27|40.06|165
1737051000000|2025-01-16 18:10:00|40.31|40.1|40.15|39.94|40.33|40.12|40.13|39.92|93
1737051300000|2025-01-16 18:15:00|40.14|39.93|39.94|39.73|40.16|39.95|39.93|39.72|114
1737051600000|2025-01-16 18:20:00|39.95|39.74|40.06|39.85|40.07|39.86|39.94|39.73|112
1737051900000|2025-01-16 18:25:00|40.07|39.86|39.93|39.72|40.08|39.87|39.9|39.69|91
1737052200000|2025-01-16 18:30:00|39.92|39.71|39.9|39.69|40|39.79|39.85|39.64|159
1737052500000|2025-01-16 18:35:00|39.89|39.68|39.85|39.64|39.95|39.74|39.8|39.59|136
1737052800000|2025-01-16 18:40:00|39.84|39.63|39.85|39.64|39.95|39.74|39.82|39.61|84
1737053100000|2025-01-16 18:45:00|39.86|39.65|39.87|39.66|39.87|39.66|39.75|39.54|119
1737053400000|2025-01-16 18:50:00|39.88|39.67|39.96|39.75|39.97|39.76|39.84|39.63|92
1737053700000|2025-01-16 18:55:00|39.97|39.76|39.92|39.71|39.99|39.78|39.91|39.7|48
1737054000000|2025-01-16 19:00:00|39.91|39.7|39.93|39.72|39.93|39.72|39.82|39.61|116
1737054300000|2025-01-16 19:05:00|39.94|39.73|40.04|39.83|40.05|39.84|39.93|39.72|73
1737054600000|2025-01-16 19:10:00|40.03|39.82|40.12|39.91|40.16|39.95|40.02|39.81|63
1737054900000|2025-01-16 19:15:00|40.13|39.92|40.14|39.93|40.15|39.94|40.05|39.84|81
1737055200000|2025-01-16 19:20:00|40.13|39.92|40.06|39.85|40.15|39.94|40.03|39.82|63
1737055500000|2025-01-16 19:25:00|40.07|39.86|40.2|39.99|40.24|40.03|40.06|39.85|63
1737055800000|2025-01-16 19:30:00|40.19|39.98|40.13|39.92|40.19|39.98|40.11|39.9|66
1737056100000|2025-01-16 19:35:00|40.12|39.91|40.27|40.06|40.29|40.08|40.12|39.91|72
1737056400000|2025-01-16 19:40:00|40.28|40.07|40.18|39.97|40.28|40.07|40.18|39.97|57
1737056700000|2025-01-16 19:45:00|40.19|39.98|40.3|40.09|40.31|40.1|40.16|39.95|101
1737057000000|2025-01-16 19:50:00|40.29|40.08|40.24|40.03|40.3|40.09|40.19|39.98|76
1737057300000|2025-01-16 19:55:00|40.25|40.04|40.35|40.14|40.38|40.17|40.25|40.04|89
1737057600000|2025-01-16 20:00:00|40.36|40.15|40.28|40.07|40.46|40.25|40.27|40.06|143
1737057900000|2025-01-16 20:05:00|40.29|40.08|40.27|40.06|40.3|40.09|40.19|39.98|108
1737058200000|2025-01-16 20:10:00|40.26|40.05|40.21|40|40.29|40.08|40.18|39.97|82
1737058500000|2025-01-16 20:15:00|40.22|40.01|40.12|39.91|40.26|40.05|40.1|39.89|87
1737058800000|2025-01-16 20:20:00|40.13|39.92|40.04|39.83|40.22|40.01|40.04|39.83|133
1737059100000|2025-01-16 20:25:00|40.02|39.81|40.13|39.92|40.13|39.92|40.01|39.8|75
1737059400000|2025-01-16 20:30:00|40.12|39.91|40.16|39.95|40.22|40.01|40.1|39.89|72
1737059700000|2025-01-16 20:35:00|40.15|39.94|40.11|39.9|40.21|40|40.1|39.89|104
1737060000000|2025-01-16 20:40:00|40.1|39.89|40.19|39.98|40.21|40|40.09|39.88|71
1737060300000|2025-01-16 20:45:00|40.2|39.99|40.18|39.97|40.23|40.02|40.09|39.88|76
1737060600000|2025-01-16 20:50:00|40.19|39.98|40.17|39.96|40.23|40.02|40.14|39.93|63
1737060900000|2025-01-16 20:55:00|40.16|39.95|40.2|39.99|40.2|39.99|40.09|39.88|67
1737061200000|2025-01-16 21:00:00|40.21|40|39.96|39.75|40.21|40|39.96|39.75|52
1737061500000|2025-01-16 21:05:00|39.97|39.76|40.08|39.87|40.09|39.88|39.97|39.76|53
1737061800000|2025-01-16 21:10:00|40.07|39.86|40.2|39.99|40.21|40|40.07|39.86|46
1737062100000|2025-01-16 21:15:00|40.21|40|40.04|39.83|40.21|40|40.03|39.82|75
1737062400000|2025-01-16 21:20:00|40.03|39.82|39.91|39.7|40.07|39.86|39.89|39.68|104
1737062700000|2025-01-16 21:25:00|39.92|39.71|40.09|39.88|40.09|39.88|39.92|39.71|60
1737063000000|2025-01-16 21:30:00|40.1|39.89|40.18|39.97|40.21|40|40.09|39.88|68
1737063300000|2025-01-16 21:35:00|40.17|39.96|40.17|39.96|40.19|39.98|40.1|39.89|81
1737063600000|2025-01-16 21:40:00|40.18|39.97|40.27|40.06|40.28|40.07|40.17|39.96|44
1737063900000|2025-01-16 21:45:00|40.28|40.07|40.16|39.95|40.28|40.07|40.15|39.94|50
1737064200000|2025-01-16 21:50:00|40.15|39.94|40.06|39.85|40.15|39.94|40.02|39.81|54
1737064500000|2025-01-16 21:55:00|40.05|39.84|40.11|39.9|40.12|39.91|40.02|39.81|67
1737064800000|2025-01-16 22:00:00|40.12|39.91|40.03|39.82|40.15|39.94|39.99|39.78|60
1737065100000|2025-01-16 22:05:00|40.04|39.83|39.97|39.76|40.07|39.86|39.97|39.76|50
1737065400000|2025-01-16 22:10:00|39.96|39.75|40.09|39.88|40.09|39.88|39.93|39.72|44
1737065700000|2025-01-16 22:15:00|40.1|39.89|39.99|39.78|40.16|39.95|39.98|39.77|60
1737066000000|2025-01-16 22:20:00|39.98|39.77|39.9|39.69|39.98|39.77|39.83|39.62|40
1737066300000|2025-01-16 22:25:00|39.89|39.68|39.94|39.73|39.99|39.78|39.89|39.68|42
1737066600000|2025-01-16 22:30:00|39.93|39.72|39.75|39.54|39.93|39.72|39.75|39.54|64
1737066900000|2025-01-16 22:35:00|39.76|39.55|39.9|39.69|39.9|39.69|39.68|39.47|72
1737067200000|2025-01-16 22:40:00|39.91|39.7|39.81|39.6|39.91|39.7|39.81|39.6|20
1737067500000|2025-01-16 22:45:00|39.8|39.59|39.99|39.78|39.99|39.78|39.76|39.55|50
1737067800000|2025-01-16 22:50:00|39.98|39.77|39.84|39.63|39.98|39.77|39.8|39.59|33
1737068100000|2025-01-16 22:55:00|39.85|39.64|39.88|39.67|39.93|39.72|39.82|39.61|76
1737068400000|2025-01-16 23:00:00|39.87|39.66|39.95|39.74|40.04|39.83|39.86|39.65|182
1737068700000|2025-01-16 23:05:00|39.93|39.72|39.99|39.78|40|39.79|39.86|39.65|104
1737069000000|2025-01-16 23:10:00|40|39.79|39.95|39.74|40.03|39.82|39.93|39.72|68
1737069300000|2025-01-16 23:15:00|39.96|39.75|39.97|39.76|40.04|39.83|39.91|39.7|87
1737069600000|2025-01-16 23:20:00|39.98|39.77|39.81|39.6|40.01|39.8|39.79|39.58|103
1737069900000|2025-01-16 23:25:00|39.8|39.59|39.84|39.63|39.88|39.67|39.74|39.53|84
1737070200000|2025-01-16 23:30:00|39.85|39.64|39.98|39.77|39.99|39.78|39.83|39.62|77
1737070500000|2025-01-16 23:35:00|39.97|39.76|40.04|39.83|40.06|39.85|39.97|39.76|78
1737070800000|2025-01-16 23:40:00|40.03|39.82|40.15|39.94|40.16|39.95|40.02|39.81|56
1737071100000|2025-01-16 23:45:00|40.14|39.93|40.14|39.93|40.15|39.94|40.05|39.84|60
1737071400000|2025-01-16 23:50:00|40.15|39.94|40.17|39.96|40.19|39.98|40.12|39.91|54
1737071700000|2025-01-16 23:55:00|40.16|39.95|40.19|39.98|40.22|40.01|40.15|39.94|38
1737072000000|2025-01-17 00:00:00|40.18|39.97|40.37|40.16|40.38|40.17|40.18|39.97|117
1737072300000|2025-01-17 00:05:00|40.38|40.17|40.29|40.08|40.4|40.19|40.28|40.07|107
1737072600000|2025-01-17 00:10:00|40.28|40.07|40.34|40.13|40.39|40.18|40.23|40.02|84
1737072900000|2025-01-17 00:15:00|40.35|40.14|40.29|40.08|40.4|40.19|40.27|40.06|97
1737073200000|2025-01-17 00:20:00|40.3|40.09|40.34|40.13|40.38|40.17|40.27|40.06|98
1737073500000|2025-01-17 00:25:00|40.33|40.12|40.34|40.13|40.34|40.13|40.21|40|70
1737073800000|2025-01-17 00:30:00|40.33|40.12|40.36|40.15|40.39|40.18|40.27|40.06|101
1737074100000|2025-01-17 00:35:00|40.35|40.14|40.36|40.15|40.43|40.22|40.33|40.12|93
1737074400000|2025-01-17 00:40:00|40.37|40.16|40.4|40.19|40.48|40.27|40.35|40.14|98
1737074700000|2025-01-17 00:45:00|40.41|40.2|40.32|40.11|40.42|40.21|40.3|40.09|81
1737075000000|2025-01-17 00:50:00|40.31|40.1|40.37|40.16|40.4|40.19|40.29|40.08|58
1737075300000|2025-01-17 00:55:00|40.36|40.15|40.38|40.17|40.41|40.2|40.35|40.14|51
1737075600000|2025-01-17 01:00:00|40.39|40.18|40.41|40.2|40.44|40.23|40.36|40.15|77
1737075900000|2025-01-17 01:05:00|40.42|40.21|40.47|40.26|40.49|40.28|40.39|40.18|64
1737076200000|2025-01-17 01:10:00|40.48|40.27|40.46|40.25|40.5|40.29|40.41|40.2|62
1737076500000|2025-01-17 01:15:00|40.47|40.26|40.47|40.26|40.52|40.31|40.45|40.24|46
1737076800000|2025-01-17 01:20:00|40.48|40.27|40.49|40.28|40.53|40.32|40.47|40.26|64
1737077100000|2025-01-17 01:25:00|40.5|40.29|40.56|40.35|40.6|40.39|40.5|40.29|57
1737077400000|2025-01-17 01:30:00|40.55|40.34|40.67|40.46|40.68|40.47|40.53|40.32|83
1737077700000|2025-01-17 01:35:00|40.68|40.47|40.94|40.73|40.96|40.75|40.67|40.46|225
1737078000000|2025-01-17 01:40:00|40.95|40.74|40.9|40.69|41.04|40.83|40.85|40.64|218
1737078300000|2025-01-17 01:45:00|40.92|40.71|40.9|40.69|41.01|40.8|40.83|40.62|226
1737078600000|2025-01-17 01:50:00|40.91|40.7|41|40.79|41.01|40.8|40.84|40.63|141
1737078900000|2025-01-17 01:55:00|41.01|40.8|41.08|40.87|41.13|40.92|41.01|40.8|87
1737079200000|2025-01-17 02:00:00|41.09|40.88|40.93|40.72|41.14|40.93|40.91|40.7|120
1737079500000|2025-01-17 02:05:00|40.92|40.71|40.93|40.72|41.03|40.82|40.9|40.69|156
1737079800000|2025-01-17 02:10:00|40.92|40.71|40.99|40.78|40.99|40.78|40.89|40.68|68
1737080100000|2025-01-17 02:15:00|41|40.79|41.01|40.8|41.07|40.86|40.95|40.74|110
1737080400000|2025-01-17 02:20:00|41|40.79|40.93|40.72|41|40.79|40.87|40.66|89
1737080700000|2025-01-17 02:25:00|40.94|40.73|40.86|40.65|40.97|40.76|40.86|40.65|59
1737081000000|2025-01-17 02:30:00|40.87|40.66|40.8|40.59|40.91|40.7|40.8|40.59|83
1737081300000|2025-01-17 02:35:00|40.79|40.58|40.79|40.58|40.81|40.6|40.72|40.51|58
1737081600000|2025-01-17 02:40:00|40.8|40.59|40.75|40.54|40.81|40.6|40.73|40.52|50
1737081900000|2025-01-17 02:45:00|40.74|40.53|40.58|40.37|40.74|40.53|40.56|40.35|80
1737082200000|2025-01-17 02:50:00|40.57|40.36|40.66|40.45|40.67|40.46|40.52|40.31|124
1737082500000|2025-01-17 02:55:00|40.65|40.44|40.7|40.49|40.71|40.5|40.63|40.42|57
1737082800000|2025-01-17 03:00:00|40.7|40.49|40.6|40.39|40.73|40.52|40.58|40.37|106
1737083100000|2025-01-17 03:05:00|40.59|40.38|40.56|40.35|40.61|40.4|40.54|40.33|87
1737083400000|2025-01-17 03:10:00|40.55|40.34|40.52|40.31|40.56|40.35|40.46|40.25|99
1737083700000|2025-01-17 03:15:00|40.51|40.3|40.59|40.38|40.61|40.4|40.49|40.28|119
1737084000000|2025-01-17 03:20:00|40.6|40.39|40.64|40.43|40.65|40.44|40.59|40.38|59
1737084300000|2025-01-17 03:25:00|40.65|40.44|40.54|40.33|40.65|40.44|40.53|40.32|58
1737084600000|2025-01-17 03:30:00|40.55|40.34|40.55|40.34|40.57|40.36|40.5|40.29|47
1737084900000|2025-01-17 03:35:00|40.54|40.33|40.63|40.42|40.65|40.44|40.54|40.33|76
1737085200000|2025-01-17 03:40:00|40.62|40.41|40.61|40.4|40.64|40.43|40.57|40.36|52
1737085500000|2025-01-17 03:45:00|40.61|40.4|40.56|40.35|40.63|40.42|40.51|40.3|52
1737085800000|2025-01-17 03:50:00|40.55|40.34|40.53|40.32|40.6|40.39|40.53|40.32|45
1737086100000|2025-01-17 03:55:00|40.54|40.33|40.53|40.32|40.56|40.35|40.5|40.29|42
1737086400000|2025-01-17 04:00:00|40.54|40.33|40.55|40.34|40.6|40.39|40.52|40.31|67
1737086700000|2025-01-17 04:05:00|40.54|40.33|40.46|40.25|40.55|40.34|40.45|40.24|55
1737087000000|2025-01-17 04:10:00|40.45|40.24|40.43|40.22|40.45|40.24|40.4|40.19|50
1737087300000|2025-01-17 04:15:00|40.46|40.25|40.41|40.2|40.46|40.25|40.41|40.2|50
1737087600000|2025-01-17 04:20:00|40.42|40.21|40.52|40.31|40.57|40.36|40.42|40.21|110
1737087900000|2025-01-17 04:25:00|40.53|40.32|40.52|40.31|40.53|40.32|40.47|40.26|109
1737088200000|2025-01-17 04:30:00|40.51|40.3|40.51|40.3|40.56|40.35|40.47|40.26|100
1737088500000|2025-01-17 04:35:00|40.5|40.29|40.54|40.33|40.55|40.34|40.49|40.28|75
1737088800000|2025-01-17 04:40:00|40.53|40.32|40.57|40.36|40.59|40.38|40.51|40.3|96
1737089100000|2025-01-17 04:45:00|40.56|40.35|40.6|40.39|40.63|40.42|40.55|40.34|115
1737089400000|2025-01-17 04:50:00|40.61|40.4|40.68|40.47|40.69|40.48|40.6|40.39|129
1737089700000|2025-01-17 04:55:00|40.67|40.46|40.66|40.45|40.69|40.48|40.65|40.44|68
1737090000000|2025-01-17 05:00:00|40.67|40.46|40.6|40.39|40.67|40.46|40.58|40.37|82
1737090300000|2025-01-17 05:05:00|40.59|40.38|40.72|40.51|40.73|40.52|40.58|40.37|94
1737090600000|2025-01-17 05:10:00|40.73|40.52|40.76|40.55|40.79|40.58|40.7|40.49|134
1737090900000|2025-01-17 05:15:00|40.77|40.56|40.74|40.53|40.8|40.59|40.69|40.48|102
1737091200000|2025-01-17 05:20:00|40.75|40.54|40.76|40.55|40.79|40.58|40.73|40.52|50
1737091500000|2025-01-17 05:25:00|40.77|40.56|40.74|40.53|40.8|40.59|40.74|40.53|59
1737091800000|2025-01-17 05:30:00|40.75|40.54|40.79|40.58|40.83|40.62|40.75|40.54|91
1737092100000|2025-01-17 05:35:00|40.8|40.59|40.79|40.58|40.8|40.59|40.75|40.54|95
1737092400000|2025-01-17 05:40:00|40.78|40.57|40.7|40.49|40.78|40.57|40.66|40.45|85
1737092700000|2025-01-17 05:45:00|40.69|40.48|40.77|40.56|40.78|40.57|40.69|40.48|77
1737093000000|2025-01-17 05:50:00|40.78|40.57|40.84|40.63|40.86|40.65|40.77|40.56|56
1737093300000|2025-01-17 05:55:00|40.85|40.64|40.79|40.58|40.85|40.64|40.76|40.55|118
1737093600000|2025-01-17 06:00:00|40.77|40.56|40.79|40.58|40.83|40.62|40.75|40.54|34
1737093900000|2025-01-17 06:05:00|40.78|40.57|40.8|40.59|40.8|40.59|40.74|40.53|33
1737094200000|2025-01-17 06:10:00|40.81|40.6|40.89|40.68|40.89|40.68|40.8|40.59|50
1737094500000|2025-01-17 06:15:00|40.91|40.7|40.95|40.74|40.95|40.74|40.88|40.67|65
1737094800000|2025-01-17 06:20:00|40.96|40.75|40.95|40.74|40.98|40.77|40.89|40.68|57
1737095100000|2025-01-17 06:25:00|40.94|40.73|40.89|40.68|40.95|40.74|40.89|40.68|74
1737095400000|2025-01-17 06:30:00|40.86|40.65|40.89|40.68|40.92|40.71|40.86|40.65|43
1737095700000|2025-01-17 06:35:00|40.9|40.69|40.92|40.71|40.93|40.72|40.87|40.66|55
1737096000000|2025-01-17 06:40:00|40.91|40.7|40.93|40.72|40.96|40.75|40.89|40.68|46
1737096300000|2025-01-17 06:45:00|40.95|40.74|40.95|40.74|40.96|40.75|40.88|40.67|71
1737096600000|2025-01-17 06:50:00|40.96|40.75|41.03|40.82|41.03|40.82|40.96|40.75|44
1737096900000|2025-01-17 06:55:00|41.02|40.81|41.04|40.83|41.06|40.85|41.01|40.8|58
1737097200000|2025-01-17 07:00:00|41.03|40.82|40.96|40.75|41.04|40.83|40.95|40.74|68
1737097500000|2025-01-17 07:05:00|40.95|40.74|41.04|40.83|41.05|40.84|40.94|40.73|63
1737097800000|2025-01-17 07:10:00|41.05|40.84|41.2|40.99|41.2|40.99|41.04|40.83|45
1737098100000|2025-01-17 07:15:00|41.21|41|41.33|41.12|41.33|41.12|41.2|40.99|79
1737098400000|2025-01-17 07:20:00|41.32|41.11|41.46|41.25|41.46|41.25|41.27|41.06|154
1737098700000|2025-01-17 07:25:00|41.47|41.26|41.49|41.28|41.49|41.28|41.4|41.19|133
1737099000000|2025-01-17 07:30:00|41.46|41.25|41.45|41.24|41.52|41.31|41.39|41.18|91
1737099300000|2025-01-17 07:35:00|41.43|41.22|41.57|41.36|41.58|41.37|41.42|41.21|116
1737099600000|2025-01-17 07:40:00|41.56|41.35|41.68|41.47|41.68|41.47|41.53|41.32|110
1737099900000|2025-01-17 07:45:00|41.67|41.46|41.44|41.23|41.71|41.5|41.44|41.23|109
1737100200000|2025-01-17 07:50:00|41.45|41.24|41.33|41.12|41.55|41.34|41.3|41.09|118
1737100500000|2025-01-17 07:55:00|41.32|41.11|41.43|41.22|41.44|41.23|41.3|41.09|98
1737100800000|2025-01-17 08:00:00|41.42|41.21|41.46|41.25|41.54|41.33|41.42|41.21|128
1737101100000|2025-01-17 08:05:00|41.42|41.21|41.46|41.25|41.46|41.25|41.32|41.11|109
1737101400000|2025-01-17 08:10:00|41.47|41.26|41.2|40.99|41.47|41.26|41.2|40.99|106
1737101700000|2025-01-17 08:15:00|41.19|40.98|41.22|41.01|41.25|41.04|41.18|40.97|78
1737102000000|2025-01-17 08:20:00|41.21|41|40.97|40.76|41.21|41|40.96|40.75|112
1737102300000|2025-01-17 08:25:00|40.98|40.77|40.95|40.74|41.01|40.8|40.89|40.68|147
1737102600000|2025-01-17 08:30:00|40.94|40.73|41.22|41.01|41.23|41.02|40.94|40.73|173
1737102900000|2025-01-17 08:35:00|41.23|41.02|41.15|40.94|41.37|41.16|41.12|40.91|222
1737103200000|2025-01-17 08:40:00|41.16|40.95|41.19|40.98|41.24|41.03|41.07|40.86|165
1737103500000|2025-01-17 08:45:00|41.2|40.99|41.17|40.96|41.23|41.02|41.03|40.82|183
1737103800000|2025-01-17 08:50:00|41.16|40.95|41.39|41.18|41.39|41.18|41.15|40.94|132
1737104100000|2025-01-17 08:55:00|41.4|41.19|41.39|41.18|41.46|41.25|41.35|41.14|105
1737104400000|2025-01-17 09:00:00|41.4|41.19|41.43|41.22|41.51|41.3|41.4|41.19|142
1737104700000|2025-01-17 09:05:00|41.44|41.23|41.58|41.37|41.58|41.37|41.37|41.16|137
1737105000000|2025-01-17 09:10:00|41.57|41.36|41.55|41.34|41.6|41.39|41.44|41.23|103
1737105300000|2025-01-17 09:15:00|41.54|41.33|41.43|41.22|41.56|41.35|41.39|41.18|108
1737105600000|2025-01-17 09:20:00|41.42|41.21|41.31|41.1|41.47|41.26|41.31|41.1|124
1737105900000|2025-01-17 09:25:00|41.3|41.09|41.35|41.14|41.36|41.15|41.24|41.03|129
1737106200000|2025-01-17 09:30:00|41.36|41.15|41.39|41.18|41.42|41.21|41.33|41.12|112
1737106500000|2025-01-17 09:35:00|41.38|41.17|41.38|41.17|41.43|41.22|41.34|41.13|98
1737106800000|2025-01-17 09:40:00|41.39|41.18|41.38|41.17|41.48|41.27|41.36|41.15|64
1737107100000|2025-01-17 09:45:00|41.39|41.18|41.42|41.21|41.44|41.23|41.38|41.17|62
1737107400000|2025-01-17 09:50:00|41.41|41.2|41.42|41.21|41.44|41.23|41.38|41.17|72
1737107700000|2025-01-17 09:55:00|41.41|41.2|41.35|41.14|41.41|41.2|41.33|41.12|53
1737108000000|2025-01-17 10:00:00|41.35|41.14|41.39|41.18|41.4|41.19|41.32|41.11|118
1737108300000|2025-01-17 10:05:00|41.38|41.17|41.37|41.16|41.41|41.2|41.34|41.13|99
1737108600000|2025-01-17 10:10:00|41.38|41.17|41.5|41.29|41.55|41.34|41.35|41.14|209
1737108900000|2025-01-17 10:15:00|41.51|41.3|41.42|41.21|41.52|41.31|41.37|41.16|200
1737109200000|2025-01-17 10:20:00|41.43|41.22|41.33|41.12|41.48|41.27|41.3|41.09|269
1737109500000|2025-01-17 10:25:00|41.32|41.11|41.3|41.09|41.35|41.14|41.27|41.06|139
1737109800000|2025-01-17 10:30:00|41.31|41.1|41.44|41.23|41.45|41.24|41.27|41.06|55
1737110100000|2025-01-17 10:35:00|41.43|41.22|41.49|41.28|41.53|41.32|41.42|41.21|56
1737110400000|2025-01-17 10:40:00|41.48|41.27|41.38|41.17|41.51|41.3|41.38|41.17|123
1737110700000|2025-01-17 10:45:00|41.39|41.18|41.37|41.16|41.4|41.19|41.3|41.09|93
1737111000000|2025-01-17 10:50:00|41.36|41.15|41.33|41.12|41.38|41.17|41.31|41.1|76
1737111300000|2025-01-17 10:55:00|41.32|41.11|41.3|41.09|41.33|41.12|41.28|41.07|40
1737111600000|2025-01-17 11:00:00|41.31|41.1|41.16|40.95|41.32|41.11|41.15|40.94|94
1737111900000|2025-01-17 11:05:00|41.15|40.94|41.19|40.98|41.25|41.04|41.15|40.94|105
1737112200000|2025-01-17 11:10:00|41.2|40.99|41.22|41.01|41.23|41.02|41.17|40.96|43
1737112500000|2025-01-17 11:15:00|41.23|41.02|41.3|41.09|41.33|41.12|41.2|40.99|43
1737112800000|2025-01-17 11:20:00|41.31|41.1|41.31|41.1|41.35|41.14|41.3|41.09|61
1737113100000|2025-01-17 11:25:00|41.3|41.09|41.25|41.04|41.32|41.11|41.25|41.04|50
1737113400000|2025-01-17 11:30:00|41.23|41.02|41.33|41.12|41.38|41.17|41.23|41.02|73
1737113700000|2025-01-17 11:35:00|41.34|41.13|41.35|41.14|41.4|41.19|41.33|41.12|61
1737114000000|2025-01-17 11:40:00|41.36|41.15|41.37|41.16|41.38|41.17|41.34|41.13|20
1737114300000|2025-01-17 11:45:00|41.38|41.17|41.38|41.17|41.39|41.18|41.34|41.13|37
1737114600000|2025-01-17 11:50:00|41.37|41.16|41.28|41.07|41.37|41.16|41.27|41.06|31
1737114900000|2025-01-17 11:55:00|41.27|41.06|41.2|40.99|41.3|41.09|41.2|40.99|63
1737115200000|2025-01-17 12:00:00|41.21|41|41.18|40.97|41.21|41|41.1|40.89|147
1737115500000|2025-01-17 12:05:00|41.17|40.96|41.19|40.98|41.23|41.02|41.09|40.88|103
1737115800000|2025-01-17 12:10:00|41.2|40.99|41.23|41.02|41.26|41.05|41.19|40.98|71
1737116100000|2025-01-17 12:15:00|41.24|41.03|41.32|41.11|41.32|41.11|41.19|40.98|73
1737116400000|2025-01-17 12:20:00|41.31|41.1|41.31|41.1|41.34|41.13|41.26|41.05|54
1737116700000|2025-01-17 12:25:00|41.32|41.11|41.19|40.98|41.33|41.12|41.17|40.96|109
1737117000000|2025-01-17 12:30:00|41.18|40.97|41.14|40.93|41.24|41.03|41.11|40.9|119
1737117300000|2025-01-17 12:35:00|41.13|40.92|41.14|40.93|41.2|40.99|41.1|40.89|102
1737117600000|2025-01-17 12:40:00|41.13|40.92|41.19|40.98|41.25|41.04|41.13|40.92|87
1737117900000|2025-01-17 12:45:00|41.2|40.99|41.22|41.01|41.29|41.08|41.19|40.98|68
1737118200000|2025-01-17 12:50:00|41.21|41|41.15|40.94|41.22|41.01|41.13|40.92|103
1737118500000|2025-01-17 12:55:00|41.14|40.93|41.09|40.88|41.15|40.94|41.03|40.82|103
1737118800000|2025-01-17 13:00:00|41.12|40.91|41.2|40.99|41.21|41|41.12|40.91|74
1737119100000|2025-01-17 13:05:00|41.19|40.98|41.2|40.99|41.23|41.02|41.17|40.96|84
1737119400000|2025-01-17 13:10:00|41.19|40.98|41.16|40.95|41.22|41.01|41.12|40.91|60
1737119700000|2025-01-17 13:15:00|41.16|40.95|41.06|40.85|41.21|41|41.06|40.85|91
1737120000000|2025-01-17 13:20:00|41.05|40.84|41.08|40.87|41.14|40.93|41.03|40.82|114
1737120300000|2025-01-17 13:25:00|41.07|40.86|41.19|40.98|41.24|41.03|41.06|40.85|84
1737120600000|2025-01-17 13:30:00|41.17|40.96|41.17|40.96|41.27|41.06|41.17|40.96|57
1737120900000|2025-01-17 13:35:00|41.18|40.97|40.85|40.64|41.2|40.99|40.83|40.62|122
1737121200000|2025-01-17 13:40:00|40.86|40.65|41.04|40.83|41.07|40.86|40.86|40.65|125
1737121500000|2025-01-17 13:45:00|41.03|40.82|40.91|40.7|41.1|40.89|40.91|40.7|93
1737121800000|2025-01-17 13:50:00|40.92|40.71|40.94|40.73|40.95|40.74|40.89|40.68|125
1737122100000|2025-01-17 13:55:00|40.93|40.72|40.99|40.78|41.05|40.84|40.89|40.68|108
1737122400000|2025-01-17 14:00:00|41|40.79|41.12|40.91|41.16|40.95|41|40.79|120
1737122700000|2025-01-17 14:05:00|41.13|40.92|41.08|40.87|41.13|40.92|41.06|40.85|91
1737123000000|2025-01-17 14:10:00|41.09|40.88|41.12|40.91|41.2|40.99|41.09|40.88|75
1737123300000|2025-01-17 14:15:00|41.14|40.93|41.21|41|41.26|41.05|41.14|40.93|91
1737123600000|2025-01-17 14:20:00|41.22|41.01|41.28|41.07|41.28|41.07|41.18|40.97|76
1737123900000|2025-01-17 14:25:00|41.29|41.08|41.25|41.04|41.3|41.09|41.22|41.01|131
1737124200000|2025-01-17 14:30:00|41.26|41.05|41.18|40.97|41.3|41.09|41.03|40.82|284
1737124500000|2025-01-17 14:35:00|41.19|40.98|41.11|40.9|41.33|41.12|41.07|40.86|321
1737124800000|2025-01-17 14:40:00|41.1|40.89|40.97|40.76|41.14|40.93|40.93|40.72|244
1737125100000|2025-01-17 14:45:00|40.96|40.75|40.98|40.77|41.16|40.95|40.88|40.67|231
1737125400000|2025-01-17 14:50:00|40.97|40.76|41.05|40.84|41.1|40.89|40.89|40.68|157
1737125700000|2025-01-17 14:55:00|41.06|40.85|41.12|40.91|41.17|40.96|41.03|40.82|122
1737126000000|2025-01-17 15:00:00|41.14|40.93|41.26|41.05|41.27|41.06|41.12|40.91|243
1737126300000|2025-01-17 15:05:00|41.27|41.06|41.48|41.27|41.48|41.27|41.26|41.05|171
1737126600000|2025-01-17 15:10:00|41.47|41.26|41.49|41.28|41.53|41.32|41.4|41.19|171
1737126900000|2025-01-17 15:15:00|41.5|41.29|41.68|41.47|41.68|41.47|41.5|41.29|125
1737127200000|2025-01-17 15:20:00|41.69|41.48|41.53|41.32|41.7|41.49|41.4|41.19|208
1737127500000|2025-01-17 15:25:00|41.54|41.33|41.27|41.06|41.58|41.37|41.18|40.97|243
1737127800000|2025-01-17 15:30:00|41.28|41.07|41.13|40.92|41.4|41.19|41.08|40.87|208
1737128100000|2025-01-17 15:35:00|41.12|40.91|41.21|41|41.26|41.05|41.07|40.86|210
1737128400000|2025-01-17 15:40:00|41.2|40.99|41.11|40.9|41.26|41.05|41.1|40.89|156
1737128700000|2025-01-17 15:45:00|41.12|40.91|41.03|40.82|41.13|40.92|40.96|40.75|117
1737129000000|2025-01-17 15:50:00|41.02|40.81|41.04|40.83|41.05|40.84|40.93|40.72|140
1737129300000|2025-01-17 15:55:00|41.05|40.84|41.08|40.87|41.11|40.9|41.01|40.8|101
1737129600000|2025-01-17 16:00:00|41.09|40.88|41.09|40.88|41.17|40.96|41.04|40.83|175
1737129900000|2025-01-17 16:05:00|41.1|40.89|41|40.79|41.13|40.92|40.96|40.75|110
1737130200000|2025-01-17 16:10:00|40.99|40.78|41.18|40.97|41.18|40.97|40.99|40.78|128
1737130500000|2025-01-17 16:15:00|41.17|40.96|41.25|41.04|41.34|41.13|41.12|40.91|142
1737130800000|2025-01-17 16:20:00|41.26|41.05|41.27|41.06|41.31|41.1|41.16|40.95|132
1737131100000|2025-01-17 16:25:00|41.26|41.05|41.34|41.13|41.36|41.15|41.26|41.05|91
1737131400000|2025-01-17 16:30:00|41.35|41.14|41.34|41.13|41.38|41.17|41.28|41.07|165
1737131700000|2025-01-17 16:35:00|41.35|41.14|41.43|41.22|41.46|41.25|41.3|41.09|116
1737132000000|2025-01-17 16:40:00|41.41|41.2|41.32|41.11|41.42|41.21|41.29|41.08|90
1737132300000|2025-01-17 16:45:00|41.31|41.1|41.29|41.08|41.35|41.14|41.2|40.99|133
1737132600000|2025-01-17 16:50:00|41.28|41.07|41.34|41.13|41.35|41.14|41.26|41.05|70
1737132900000|2025-01-17 16:55:00|41.35|41.14|41.33|41.12|41.36|41.15|41.29|41.08|66
1737133200000|2025-01-17 17:00:00|41.34|41.13|41.36|41.15|41.37|41.16|41.28|41.07|74
1737133500000|2025-01-17 17:05:00|41.35|41.14|41.36|41.15|41.37|41.16|41.26|41.05|101
1737133800000|2025-01-17 17:10:00|41.35|41.14|41.33|41.12|41.38|41.17|41.28|41.07|105
1737134100000|2025-01-17 17:15:00|41.34|41.13|41.24|41.03|41.36|41.15|41.23|41.02|91
1737134400000|2025-01-17 17:20:00|41.25|41.04|41.28|41.07|41.29|41.08|41.21|41|113
1737134700000|2025-01-17 17:25:00|41.29|41.08|41.38|41.17|41.42|41.21|41.28|41.07|126
1737135000000|2025-01-17 17:30:00|41.37|41.16|41.14|40.93|41.43|41.22|41.14|40.93|153
1737135300000|2025-01-17 17:35:00|41.13|40.92|41.02|40.81|41.14|40.93|40.92|40.71|142
1737135600000|2025-01-17 17:40:00|41.03|40.82|40.86|40.65|41.09|40.88|40.86|40.65|98
1737135900000|2025-01-17 17:45:00|40.87|40.66|40.9|40.69|40.97|40.76|40.86|40.65|107
1737136200000|2025-01-17 17:50:00|40.91|40.7|40.84|40.63|40.94|40.73|40.75|40.54|150
1737136500000|2025-01-17 17:55:00|40.85|40.64|40.77|40.56|40.86|40.65|40.73|40.52|118
1737136800000|2025-01-17 18:00:00|40.78|40.57|40.81|40.6|40.82|40.61|40.74|40.53|118
1737137100000|2025-01-17 18:05:00|40.8|40.59|40.72|40.51|40.84|40.63|40.66|40.45|118
1737137400000|2025-01-17 18:10:00|40.71|40.5|40.72|40.51|40.77|40.56|40.67|40.46|94
1737137700000|2025-01-17 18:15:00|40.76|40.55|40.82|40.61|40.82|40.61|40.7|40.49|87
1737138000000|2025-01-17 18:20:00|40.81|40.6|40.81|40.6|40.87|40.66|40.8|40.59|61
1737138300000|2025-01-17 18:25:00|40.82|40.61|40.81|40.6|40.86|40.65|40.8|40.59|47
1737138600000|2025-01-17 18:30:00|40.84|40.63|40.97|40.76|40.97|40.76|40.8|40.59|72
1737138900000|2025-01-17 18:35:00|40.96|40.75|40.98|40.77|41.02|40.81|40.94|40.73|66
1737139200000|2025-01-17 18:40:00|40.97|40.76|40.97|40.76|41.01|40.8|40.94|40.73|83
1737139500000|2025-01-17 18:45:00|40.96|40.75|40.91|40.7|40.96|40.75|40.89|40.68|60
1737139800000|2025-01-17 18:50:00|40.9|40.69|40.93|40.72|40.95|40.74|40.86|40.65|60
1737140100000|2025-01-17 18:55:00|40.89|40.68|40.81|40.6|40.89|40.68|40.8|40.59|43
1737140400000|2025-01-17 19:00:00|40.8|40.59|40.96|40.75|40.96|40.75|40.8|40.59|47
1737140700000|2025-01-17 19:05:00|40.97|40.76|40.99|40.78|41|40.79|40.96|40.75|29
1737141000000|2025-01-17 19:10:00|41|40.79|41.08|40.87|41.09|40.88|41|40.79|32
1737141300000|2025-01-17 19:15:00|41.09|40.88|41.23|41.02|41.26|41.05|41.09|40.88|72
1737141600000|2025-01-17 19:20:00|41.24|41.03|41.28|41.07|41.29|41.08|41.2|40.99|80
1737141900000|2025-01-17 19:25:00|41.27|41.06|41.18|40.97|41.29|41.08|41.17|40.96|57
1737142200000|2025-01-17 19:30:00|41.17|40.96|40.94|40.73|41.17|40.96|40.93|40.72|63
1737142500000|2025-01-17 19:35:00|40.95|40.74|41.04|40.83|41.07|40.86|40.95|40.74|52
1737142800000|2025-01-17 19:40:00|41.05|40.84|41.08|40.87|41.1|40.89|41.05|40.84|20
1737143100000|2025-01-17 19:45:00|41.07|40.86|41.11|40.9|41.14|40.93|41.02|40.81|62
1737143400000|2025-01-17 19:50:00|41.12|40.91|41.06|40.85|41.13|40.92|41.05|40.84|35
1737143700000|2025-01-17 19:55:00|41.07|40.86|41|40.79|41.1|40.89|41|40.79|37
1737144000000|2025-01-17 20:00:00|40.99|40.78|40.98|40.77|41.03|40.82|40.96|40.75|38
1737144300000|2025-01-17 20:05:00|40.99|40.78|41.15|40.94|41.15|40.94|40.98|40.77|27
1737144600000|2025-01-17 20:10:00|41.16|40.95|41.3|41.09|41.3|41.09|41.16|40.95|53
1737144900000|2025-01-17 20:15:00|41.31|41.1|41.5|41.29|41.5|41.29|41.31|41.1|72
1737145200000|2025-01-17 20:20:00|41.49|41.28|41.48|41.27|41.5|41.29|41.45|41.24|33
1737145500000|2025-01-17 20:25:00|41.47|41.26|41.57|41.36|41.57|41.36|41.47|41.26|40
1737145800000|2025-01-17 20:30:00|41.58|41.37|41.74|41.53|41.76|41.55|41.57|41.36|70
1737146100000|2025-01-17 20:35:00|41.75|41.54|41.8|41.59|41.81|41.6|41.74|41.53|44
1737146400000|2025-01-17 20:40:00|41.81|41.6|41.86|41.65|41.88|41.67|41.8|41.59|43
1737146700000|2025-01-17 20:45:00|41.87|41.66|41.88|41.67|41.89|41.68|41.8|41.59|72
1737147000000|2025-01-17 20:50:00|41.89|41.68|41.88|41.67|41.91|41.7|41.83|41.62|83
1737147300000|2025-01-17 20:55:00|41.87|41.66|41.65|41.44|41.87|41.66|41.62|41.41|120
1737147600000|2025-01-17 21:00:00|41.63|41.42|41.55|41.34|41.68|41.47|41.54|41.33|87
1737147900000|2025-01-17 21:05:00|41.56|41.35|41.43|41.22|41.64|41.43|41.43|41.22|81
1737148200000|2025-01-17 21:10:00|41.42|41.21|41.54|41.33|41.54|41.33|41.41|41.2|60
1737148500000|2025-01-17 21:15:00|41.53|41.32|41.48|41.27|41.61|41.4|41.47|41.26|52
1737148800000|2025-01-17 21:20:00|41.49|41.28|41.49|41.28|41.53|41.32|41.46|41.25|49
1737149100000|2025-01-17 21:25:00|41.48|41.27|41.44|41.23|41.5|41.29|41.43|41.22|44
1737149400000|2025-01-17 21:30:00|41.45|41.24|41.38|41.17|41.48|41.27|41.38|41.17|34
1737149700000|2025-01-17 21:35:00|41.39|41.18|41.3|41.09|41.44|41.23|41.27|41.06|61
1737150000000|2025-01-17 21:40:00|41.29|41.08|41.31|41.1|41.35|41.14|41.27|41.06|51
1737150300000|2025-01-17 21:45:00|41.32|41.11|41.28|41.07|41.35|41.14|41.28|41.07|24
1737150600000|2025-01-17 21:50:00|41.27|41.06|41.24|41.03|41.3|41.09|41.2|40.99|66
1737150900000|2025-01-17 21:55:00|41.23|41.02|41.28|41.07|41.29|41.08|41.23|41.02|38
1737187200000|2025-01-18 08:00:00|39.43|39.22|39.14|38.93|39.43|39.22|39.12|38.91|192
1737187500000|2025-01-18 08:05:00|39.15|38.94|38.89|38.68|39.22|39.01|38.84|38.63|196
1737187800000|2025-01-18 08:10:00|38.88|38.67|39.11|38.9|39.14|38.93|38.85|38.64|147
1737188100000|2025-01-18 08:15:00|39.1|38.89|39.05|38.84|39.27|39.06|39.03|38.82|156
1737188400000|2025-01-18 08:20:00|39.04|38.83|39|38.79|39.04|38.83|38.87|38.66|156
1737188700000|2025-01-18 08:25:00|39.01|38.8|39.28|39.07|39.29|39.08|38.99|38.78|189
1737189000000|2025-01-18 08:30:00|39.29|39.08|39.41|39.2|39.47|39.26|39.28|39.07|251
1737189300000|2025-01-18 08:35:00|39.43|39.22|39.51|39.3|39.54|39.33|39.4|39.19|173
1737189600000|2025-01-18 08:40:00|39.5|39.29|39.61|39.4|39.63|39.42|39.44|39.23|171
1737189900000|2025-01-18 08:45:00|39.6|39.39|39.58|39.37|39.64|39.43|39.49|39.28|162
1737190200000|2025-01-18 08:50:00|39.56|39.35|39.65|39.44|39.66|39.45|39.5|39.29|145
1737190500000|2025-01-18 08:55:00|39.64|39.43|39.51|39.3|39.65|39.44|39.49|39.28|88
1737190800000|2025-01-18 09:00:00|39.52|39.31|39.48|39.27|39.54|39.33|39.44|39.23|142
1737191100000|2025-01-18 09:05:00|39.47|39.26|39.34|39.13|39.49|39.28|39.29|39.08|104
1737191400000|2025-01-18 09:10:00|39.33|39.12|39.34|39.13|39.36|39.15|39.28|39.07|109
1737191700000|2025-01-18 09:15:00|39.35|39.14|39.36|39.15|39.45|39.24|39.34|39.13|156
1737192000000|2025-01-18 09:20:00|39.35|39.14|39.15|38.94|39.4|39.19|39.13|38.92|134
1737192300000|2025-01-18 09:25:00|39.16|38.95|39.2|38.99|39.28|39.07|39.13|38.92|107
1737192600000|2025-01-18 09:30:00|39.19|38.98|39.07|38.86|39.21|39|39.03|38.82|122
1737192900000|2025-01-18 09:35:00|39.06|38.85|38.95|38.74|39.12|38.91|38.94|38.73|87
1737193200000|2025-01-18 09:40:00|38.94|38.73|39.05|38.84|39.05|38.84|38.94|38.73|107
1737193500000|2025-01-18 09:45:00|39.06|38.85|39.15|38.94|39.15|38.94|39.03|38.82|116
1737193800000|2025-01-18 09:50:00|39.16|38.95|39.13|38.92|39.19|38.98|39.13|38.92|81
1737194100000|2025-01-18 09:55:00|39.12|38.91|39.08|38.87|39.12|38.91|39.03|38.82|55
1737194400000|2025-01-18 10:00:00|39.09|38.88|39.17|38.96|39.21|39|39.01|38.8|127
1737194700000|2025-01-18 10:05:00|39.16|38.95|39.13|38.92|39.18|38.97|39.12|38.91|89
1737195000000|2025-01-18 10:10:00|39.14|38.93|39.02|38.81|39.14|38.93|38.99|38.78|133
1737195300000|2025-01-18 10:15:00|39.01|38.8|39.04|38.83|39.16|38.95|39|38.79|154
1737195600000|2025-01-18 10:20:00|39.03|38.82|39.11|38.9|39.11|38.9|38.94|38.73|116
1737195900000|2025-01-18 10:25:00|39.1|38.89|39.17|38.96|39.25|39.04|39.1|38.89|192
1737196200000|2025-01-18 10:30:00|39.16|38.95|39.17|38.96|39.18|38.97|39.08|38.87|181
1737196500000|2025-01-18 10:35:00|39.18|38.97|38.9|38.69|39.18|38.97|38.89|38.68|258
1737196800000|2025-01-18 10:40:00|38.89|38.68|39.04|38.83|39.08|38.87|38.87|38.66|240
1737197100000|2025-01-18 10:45:00|39.03|38.82|39.03|38.82|39.06|38.85|38.84|38.63|256
1737197400000|2025-01-18 10:50:00|39.04|38.83|39.23|39.02|39.24|39.03|39.03|38.82|188
1737197700000|2025-01-18 10:55:00|39.24|39.03|39.27|39.06|39.34|39.13|39.2|38.99|143
1737198000000|2025-01-18 11:00:00|39.26|39.05|39.21|39|39.27|39.06|39.15|38.94|186
1737198300000|2025-01-18 11:05:00|39.19|38.98|39.07|38.86|39.19|38.98|38.96|38.75|173
1737198600000|2025-01-18 11:10:00|39.06|38.85|39.05|38.84|39.12|38.91|39.02|38.81|129
1737198900000|2025-01-18 11:15:00|39.06|38.85|39.09|38.88|39.17|38.96|39.03|38.82|107
1737199200000|2025-01-18 11:20:00|39.1|38.89|39.26|39.05|39.26|39.05|39.07|38.86|137
1737199500000|2025-01-18 11:25:00|39.25|39.04|39.29|39.08|39.34|39.13|39.22|39.01|155
1737199800000|2025-01-18 11:30:00|39.26|39.05|39.26|39.05|39.29|39.08|39.2|38.99|118
1737200100000|2025-01-18 11:35:00|39.27|39.06|39.34|39.13|39.39|39.18|39.22|39.01|156
1737200400000|2025-01-18 11:40:00|39.33|39.12|39.61|39.4|39.62|39.41|39.29|39.08|232
1737200700000|2025-01-18 11:45:00|39.6|39.39|39.5|39.29|39.68|39.47|39.48|39.27|210
1737201000000|2025-01-18 11:50:00|39.51|39.3|39.46|39.25|39.52|39.31|39.42|39.21|112
1737201300000|2025-01-18 11:55:00|39.5|39.29|39.53|39.32|39.58|39.37|39.48|39.27|117
1737201600000|2025-01-18 12:00:00|39.54|39.33|39.55|39.34|39.56|39.35|39.43|39.22|146
1737201900000|2025-01-18 12:05:00|39.54|39.33|39.51|39.3|39.61|39.4|39.49|39.28|117
1737202200000|2025-01-18 12:10:00|39.52|39.31|39.45|39.24|39.57|39.36|39.45|39.24|116
1737202500000|2025-01-18 12:15:00|39.46|39.25|39.45|39.24|39.48|39.27|39.42|39.21|85
1737202800000|2025-01-18 12:20:00|39.44|39.23|39.42|39.21|39.49|39.28|39.38|39.17|107
1737203100000|2025-01-18 12:25:00|39.41|39.2|39.21|39|39.41|39.2|39.2|38.99|84
1737203400000|2025-01-18 12:30:00|39.22|39.01|39.17|38.96|39.3|39.09|39.17|38.96|89
1737203700000|2025-01-18 12:35:00|39.12|38.91|39.06|38.85|39.14|38.93|39.03|38.82|130
1737204000000|2025-01-18 12:40:00|39.08|38.87|39.1|38.89|39.17|38.96|39.07|38.86|84
1737204300000|2025-01-18 12:45:00|39.12|38.91|39.12|38.91|39.15|38.94|39.06|38.85|166
1737204600000|2025-01-18 12:50:00|39.13|38.92|39.08|38.87|39.19|38.98|39.07|38.86|127
1737204900000|2025-01-18 12:55:00|39.09|38.88|39.06|38.85|39.1|38.89|39.04|38.83|105
1737205200000|2025-01-18 13:00:00|39.05|38.84|39.07|38.86|39.14|38.93|39.05|38.84|148
1737205500000|2025-01-18 13:05:00|39.06|38.85|38.91|38.7|39.07|38.86|38.91|38.7|164
1737205800000|2025-01-18 13:10:00|38.92|38.71|39.09|38.88|39.09|38.88|38.92|38.71|149
1737206100000|2025-01-18 13:15:00|39.08|38.87|39.13|38.92|39.15|38.94|38.99|38.78|88
1737206400000|2025-01-18 13:20:00|39.14|38.93|39.21|39|39.26|39.05|39.13|38.92|98
1737206700000|2025-01-18 13:25:00|39.2|38.99|39.26|39.05|39.29|39.08|39.19|38.98|90
1737207000000|2025-01-18 13:30:00|39.27|39.06|39.44|39.23|39.48|39.27|39.21|39|140
1737207300000|2025-01-18 13:35:00|39.45|39.24|39.43|39.22|39.48|39.27|39.4|39.19|145
1737207600000|2025-01-18 13:40:00|39.42|39.21|39.5|39.29|39.51|39.3|39.4|39.19|89
1737207900000|2025-01-18 13:45:00|39.51|39.3|39.54|39.33|39.56|39.35|39.49|39.28|112
1737208200000|2025-01-18 13:50:00|39.52|39.31|39.45|39.24|39.52|39.31|39.42|39.21|58
1737208500000|2025-01-18 13:55:00|39.44|39.23|39.69|39.48|39.69|39.48|39.44|39.23|72
1737208800000|2025-01-18 14:00:00|39.7|39.49|39.68|39.47|39.76|39.55|39.63|39.42|122
1737209100000|2025-01-18 14:05:00|39.67|39.46|39.59|39.38|39.76|39.55|39.54|39.33|136
1737209400000|2025-01-18 14:10:00|39.58|39.37|39.54|39.33|39.6|39.39|39.51|39.3|104
1737209700000|2025-01-18 14:15:00|39.53|39.32|39.55|39.34|39.57|39.36|39.47|39.26|92
1737210000000|2025-01-18 14:20:00|39.56|39.35|39.53|39.32|39.59|39.38|39.49|39.28|78
1737210300000|2025-01-18 14:25:00|39.51|39.3|39.41|39.2|39.52|39.31|39.39|39.18|81
1737210600000|2025-01-18 14:30:00|39.42|39.21|39.21|39|39.46|39.25|39.2|38.99|105
1737210900000|2025-01-18 14:35:00|39.2|38.99|39.05|38.84|39.21|39|39.04|38.83|112
1737211200000|2025-01-18 14:40:00|39.04|38.83|39.05|38.84|39.13|38.92|39.03|38.82|107
1737211500000|2025-01-18 14:45:00|39.04|38.83|39.24|39.03|39.25|39.04|39.04|38.83|118
1737211800000|2025-01-18 14:50:00|39.25|39.04|39.25|39.04|39.25|39.04|39.15|38.94|68
1737212100000|2025-01-18 14:55:00|39.26|39.05|39.2|38.99|39.27|39.06|39.11|38.9|86
1737212400000|2025-01-18 15:00:00|39.21|39|38.95|38.74|39.23|39.02|38.93|38.72|165
1737212700000|2025-01-18 15:05:00|38.94|38.73|39.11|38.9|39.16|38.95|38.92|38.71|99
1737213000000|2025-01-18 15:10:00|39.1|38.89|39.2|38.99|39.21|39|39.06|38.85|99
1737213300000|2025-01-18 15:15:00|39.21|39|39.29|39.08|39.32|39.11|39.15|38.94|130
1737213600000|2025-01-18 15:20:00|39.3|39.09|39.42|39.21|39.47|39.26|39.29|39.08|184
1737213900000|2025-01-18 15:25:00|39.43|39.22|39.46|39.25|39.57|39.36|39.43|39.22|93
1737214200000|2025-01-18 15:30:00|39.45|39.24|39.58|39.37|39.59|39.38|39.35|39.14|134
1737214500000|2025-01-18 15:35:00|39.59|39.38|39.51|39.3|39.64|39.43|39.51|39.3|137
1737214800000|2025-01-18 15:40:00|39.5|39.29|39.49|39.28|39.55|39.34|39.41|39.2|145
1737215100000|2025-01-18 15:45:00|39.5|39.29|39.44|39.23|39.57|39.36|39.42|39.21|133
1737215400000|2025-01-18 15:50:00|39.45|39.24|39.41|39.2|39.47|39.26|39.32|39.11|173
1737215700000|2025-01-18 15:55:00|39.4|39.19|39.19|38.98|39.4|39.19|39.16|38.95|189
1737216000000|2025-01-18 16:00:00|39.2|38.99|39.28|39.07|39.3|39.09|39.06|38.85|223
1737216300000|2025-01-18 16:05:00|39.29|39.08|39.16|38.95|39.36|39.15|39.15|38.94|270
1737216600000|2025-01-18 16:10:00|39.18|38.97|39.04|38.83|39.19|38.98|38.96|38.75|238
1737216900000|2025-01-18 16:15:00|39.03|38.82|38.73|38.52|39.06|38.85|38.59|38.38|258
1737217200000|2025-01-18 16:20:00|38.71|38.5|39.03|38.82|39.08|38.87|38.59|38.38|236
1737217500000|2025-01-18 16:25:00|39.04|38.83|38.98|38.77|39.05|38.84|38.92|38.71|146
1737217800000|2025-01-18 16:30:00|38.97|38.76|39.13|38.92|39.21|39|38.92|38.71|155
1737218100000|2025-01-18 16:35:00|39.14|38.93|38.73|38.52|39.15|38.94|38.72|38.51|201
1737218400000|2025-01-18 16:40:00|38.72|38.51|38.79|38.58|38.89|38.68|38.66|38.45|214
1737218700000|2025-01-18 16:45:00|38.8|38.59|38.7|38.49|38.89|38.68|38.69|38.48|166
1737219000000|2025-01-18 16:50:00|38.69|38.48|38.59|38.38|38.73|38.52|38.54|38.33|169
1737219300000|2025-01-18 16:55:00|38.58|38.37|38.47|38.26|38.76|38.55|38.47|38.26|183
1737219600000|2025-01-18 17:00:00|38.48|38.27|38.75|38.54|38.78|38.57|38.42|38.21|185
1737219900000|2025-01-18 17:05:00|38.76|38.55|38.53|38.32|38.79|38.58|38.52|38.31|170
1737220200000|2025-01-18 17:10:00|38.54|38.33|38.82|38.61|38.83|38.62|38.52|38.31|149
1737220500000|2025-01-18 17:15:00|38.83|38.62|38.94|38.73|38.97|38.76|38.75|38.54|175
1737220800000|2025-01-18 17:20:00|38.93|38.72|38.78|38.57|38.94|38.73|38.75|38.54|160
1737221100000|2025-01-18 17:25:00|38.79|38.58|38.9|38.69|39|38.79|38.7|38.49|176
1737221400000|2025-01-18 17:30:00|38.91|38.7|39.04|38.83|39.08|38.87|38.77|38.56|198
1737221700000|2025-01-18 17:35:00|39|38.79|39.06|38.85|39.1|38.89|38.93|38.72|161
1737222000000|2025-01-18 17:40:00|39.05|38.84|38.94|38.73|39.07|38.86|38.85|38.64|156
1737222300000|2025-01-18 17:45:00|38.95|38.74|38.99|38.78|39.1|38.89|38.91|38.7|219
1737222600000|2025-01-18 17:50:00|38.95|38.74|38.9|38.69|38.98|38.77|38.86|38.65|136
1737222900000|2025-01-18 17:55:00|38.89|38.68|38.74|38.53|39|38.79|38.74|38.53|122
1737223200000|2025-01-18 18:00:00|38.73|38.52|38.92|38.71|38.93|38.72|38.72|38.51|142
1737223500000|2025-01-18 18:05:00|38.93|38.72|38.88|38.67|38.96|38.75|38.77|38.56|126
1737223800000|2025-01-18 18:10:00|38.89|38.68|38.94|38.73|38.96|38.75|38.85|38.64|134
1737224100000|2025-01-18 18:15:00|38.95|38.74|38.71|38.5|38.97|38.76|38.68|38.47|140
1737224400000|2025-01-18 18:20:00|38.7|38.49|38.85|38.64|38.88|38.67|38.69|38.48|134
1737224700000|2025-01-18 18:25:00|38.86|38.65|39.04|38.83|39.04|38.83|38.86|38.65|140
1737225000000|2025-01-18 18:30:00|39.03|38.82|38.95|38.74|39.12|38.91|38.95|38.74|107
1737225300000|2025-01-18 18:35:00|38.94|38.73|39|38.79|39.09|38.88|38.92|38.71|122
1737225600000|2025-01-18 18:40:00|38.99|38.78|38.97|38.76|39.06|38.85|38.94|38.73|127
1737225900000|2025-01-18 18:45:00|38.98|38.77|39.03|38.82|39.08|38.87|38.91|38.7|140
1737226200000|2025-01-18 18:50:00|39.04|38.83|38.71|38.5|39.06|38.85|38.71|38.5|126
1737226500000|2025-01-18 18:55:00|38.72|38.51|38.75|38.54|38.8|38.59|38.68|38.47|113
1737226800000|2025-01-18 19:00:00|38.74|38.53|38.78|38.57|38.9|38.69|38.74|38.53|153
1737227100000|2025-01-18 19:05:00|38.79|38.58|38.86|38.65|38.9|38.69|38.77|38.56|135
1737227400000|2025-01-18 19:10:00|38.85|38.64|38.83|38.62|38.93|38.72|38.79|38.58|109
1737227700000|2025-01-18 19:15:00|38.87|38.66|39.05|38.84|39.06|38.85|38.87|38.66|88
1737228000000|2025-01-18 19:20:00|39.04|38.83|38.97|38.76|39.09|38.88|38.95|38.74|120
1737228300000|2025-01-18 19:25:00|38.98|38.77|39|38.79|39.04|38.83|38.95|38.74|72
1737228600000|2025-01-18 19:30:00|39.02|38.81|39.04|38.83|39.11|38.9|39.01|38.8|100
1737228900000|2025-01-18 19:35:00|39.03|38.82|39.06|38.85|39.08|38.87|38.94|38.73|90
1737229200000|2025-01-18 19:40:00|39.08|38.87|39.11|38.9|39.13|38.92|39.04|38.83|131
1737229500000|2025-01-18 19:45:00|39.12|38.91|39.08|38.87|39.2|38.99|39.08|38.87|91
1737229800000|2025-01-18 19:50:00|39.05|38.84|39.13|38.92|39.14|38.93|39.03|38.82|71
1737230100000|2025-01-18 19:55:00|39.14|38.93|39.13|38.92|39.16|38.95|39.09|38.88|58
1737230400000|2025-01-18 20:00:00|39.14|38.93|39.1|38.89|39.19|38.98|39.07|38.86|84
1737230700000|2025-01-18 20:05:00|39.11|38.9|39.16|38.95|39.16|38.95|39.08|38.87|65
1737231000000|2025-01-18 20:10:00|39.17|38.96|39.14|38.93|39.19|38.98|39.09|38.88|46
1737231300000|2025-01-18 20:15:00|39.13|38.92|39.04|38.83|39.13|38.92|38.97|38.76|100
1737231600000|2025-01-18 20:20:00|39.01|38.8|38.96|38.75|39.01|38.8|38.91|38.7|76
1737231900000|2025-01-18 20:25:00|38.95|38.74|38.83|38.62|38.97|38.76|38.75|38.54|93
1737232200000|2025-01-18 20:30:00|38.84|38.63|38.97|38.76|39|38.79|38.84|38.63|112
1737232500000|2025-01-18 20:35:00|38.98|38.77|38.94|38.73|38.99|38.78|38.86|38.65|87
1737232800000|2025-01-18 20:40:00|38.93|38.72|38.87|38.66|38.96|38.75|38.86|38.65|77
1737233100000|2025-01-18 20:45:00|38.88|38.67|38.79|38.58|38.89|38.68|38.72|38.51|99
1737233400000|2025-01-18 20:50:00|38.8|38.59|38.7|38.49|38.87|38.66|38.7|38.49|97
1737233700000|2025-01-18 20:55:00|38.71|38.5|38.82|38.61|38.85|38.64|38.71|38.5|106
1737234000000|2025-01-18 21:00:00|38.83|38.62|38.91|38.7|38.91|38.7|38.81|38.6|94
1737234300000|2025-01-18 21:05:00|38.9|38.69|38.99|38.78|39.01|38.8|38.87|38.66|86
1737234600000|2025-01-18 21:10:00|39|38.79|39.04|38.83|39.07|38.86|38.98|38.77|60
1737234900000|2025-01-18 21:15:00|39.05|38.84|39.08|38.87|39.13|38.92|39.04|38.83|92
1737235200000|2025-01-18 21:20:00|39.09|38.88|39.1|38.89|39.11|38.9|39.04|38.83|82
1737235500000|2025-01-18 21:25:00|39.09|38.88|39.11|38.9|39.12|38.91|39.04|38.83|76
1737235800000|2025-01-18 21:30:00|39.1|38.89|39|38.79|39.1|38.89|38.92|38.71|104
1737236100000|2025-01-18 21:35:00|38.99|38.78|39.03|38.82|39.07|38.86|38.98|38.77|85
1737236400000|2025-01-18 21:40:00|39.02|38.81|39.04|38.83|39.09|38.88|39.01|38.8|105
1737236700000|2025-01-18 21:45:00|39.03|38.82|39.07|38.86|39.1|38.89|38.98|38.77|80
1737237000000|2025-01-18 21:50:00|39.06|38.85|39|38.79|39.08|38.87|38.96|38.75|71
1737237300000|2025-01-18 21:55:00|38.96|38.75|38.87|38.66|38.97|38.76|38.87|38.66|75
1737237600000|2025-01-18 22:00:00|38.86|38.65|38.91|38.7|38.96|38.75|38.85|38.64|98
1737237900000|2025-01-18 22:05:00|38.92|38.71|39.01|38.8|39.01|38.8|38.92|38.71|55
1737238200000|2025-01-18 22:10:00|39.02|38.81|39.16|38.95|39.17|38.96|39.01|38.8|73
1737238500000|2025-01-18 22:15:00|39.17|38.96|39.13|38.92|39.19|38.98|39.1|38.89|109
1737238800000|2025-01-18 22:20:00|39.12|38.91|39.11|38.9|39.16|38.95|39.1|38.89|68
1737239100000|2025-01-18 22:25:00|39.09|38.88|39.13|38.92|39.14|38.93|39.07|38.86|55
1737239400000|2025-01-18 22:30:00|39.12|38.91|39.06|38.85|39.16|38.95|39.06|38.85|48
1737239700000|2025-01-18 22:35:00|39.07|38.86|39.04|38.83|39.08|38.87|39.02|38.81|68
1737240000000|2025-01-18 22:40:00|39.02|38.81|39|38.79|39.04|38.83|38.99|38.78|41
1737240300000|2025-01-18 22:45:00|38.99|38.78|39.01|38.8|39.01|38.8|38.99|38.78|35
1737240600000|2025-01-18 22:50:00|39.02|38.81|39.03|38.82|39.03|38.82|38.98|38.77|32
1737240900000|2025-01-18 22:55:00|39.02|38.81|38.96|38.75|39.03|38.82|38.96|38.75|75
1737241200000|2025-01-18 23:00:00|38.97|38.76|39.04|38.83|39.09|38.88|38.96|38.75|69
1737241500000|2025-01-18 23:05:00|39.05|38.84|39.06|38.85|39.1|38.89|39|38.79|90
1737241800000|2025-01-18 23:10:00|39.04|38.83|39.03|38.82|39.08|38.87|39.02|38.81|78
1737242100000|2025-01-18 23:15:00|39.04|38.83|39.12|38.91|39.19|38.98|38.98|38.77|89
1737242400000|2025-01-18 23:20:00|39.13|38.92|39.24|39.03|39.31|39.1|39.13|38.92|79
1737242700000|2025-01-18 23:25:00|39.25|39.04|39.34|39.13|39.37|39.16|39.25|39.04|100
1737243000000|2025-01-18 23:30:00|39.33|39.12|39.45|39.24|39.5|39.29|39.29|39.08|108
1737243300000|2025-01-18 23:35:00|39.44|39.23|39.5|39.29|39.52|39.31|39.4|39.19|120
1737243600000|2025-01-18 23:40:00|39.49|39.28|39.5|39.29|39.56|39.35|39.43|39.22|121
1737243900000|2025-01-18 23:45:00|39.49|39.28|39.47|39.26|39.5|39.29|39.44|39.23|98
1737244200000|2025-01-18 23:50:00|39.48|39.27|39.43|39.22|39.48|39.27|39.38|39.17|109
1737244500000|2025-01-18 23:55:00|39.42|39.21|39.35|39.14|39.42|39.21|39.34|39.13|88
1737244800000|2025-01-19 00:00:00|39.34|39.13|39.18|38.97|39.34|39.13|39.15|38.94|86
1737245100000|2025-01-19 00:05:00|39.17|38.96|39.25|39.04|39.32|39.11|39.17|38.96|121
1737245400000|2025-01-19 00:10:00|39.23|39.02|39.19|38.98|39.27|39.06|39.16|38.95|93
1737245700000|2025-01-19 00:15:00|39.2|38.99|39.35|39.14|39.38|39.17|39.2|38.99|96
1737246000000|2025-01-19 00:20:00|39.36|39.15|39.4|39.19|39.48|39.27|39.36|39.15|135
1737246300000|2025-01-19 00:25:00|39.41|39.2|39.55|39.34|39.55|39.34|39.36|39.15|107
1737246600000|2025-01-19 00:30:00|39.56|39.35|39.58|39.37|39.69|39.48|39.54|39.33|118
1737246900000|2025-01-19 00:35:00|39.57|39.36|39.51|39.3|39.57|39.36|39.44|39.23|117
1737247200000|2025-01-19 00:40:00|39.52|39.31|39.51|39.3|39.58|39.37|39.49|39.28|75
1737247500000|2025-01-19 00:45:00|39.5|39.29|39.47|39.26|39.64|39.43|39.45|39.24|88
1737247800000|2025-01-19 00:50:00|39.46|39.25|39.42|39.21|39.54|39.33|39.41|39.2|86
1737248100000|2025-01-19 00:55:00|39.43|39.22|39.33|39.12|39.44|39.23|39.32|39.11|82
1737248400000|2025-01-19 01:00:00|39.34|39.13|39.37|39.16|39.42|39.21|39.3|39.09|95
1737248700000|2025-01-19 01:05:00|39.38|39.17|39.5|39.29|39.5|39.29|39.29|39.08|85
1737249000000|2025-01-19 01:10:00|39.49|39.28|39.66|39.45|39.69|39.48|39.49|39.28|105
1737249300000|2025-01-19 01:15:00|39.67|39.46|39.72|39.51|39.74|39.53|39.59|39.38|128
1737249600000|2025-01-19 01:20:00|39.73|39.52|39.84|39.63|39.84|39.63|39.7|39.49|105
1737249900000|2025-01-19 01:25:00|39.83|39.62|39.87|39.66|39.88|39.67|39.76|39.55|80
1737250200000|2025-01-19 01:30:00|39.88|39.67|39.87|39.66|39.89|39.68|39.73|39.52|86
1737250500000|2025-01-19 01:35:00|39.86|39.65|40.1|39.89|40.1|39.89|39.84|39.63|57
1737250800000|2025-01-19 01:40:00|40.12|39.91|40.42|40.21|40.42|40.21|40.12|39.91|77
1737251100000|2025-01-19 01:45:00|40.41|40.2|40.46|40.25|40.67|40.46|40.41|40.2|134
1737251400000|2025-01-19 01:50:00|40.45|40.24|40.35|40.14|40.46|40.25|40.34|40.13|86
1737251700000|2025-01-19 01:55:00|40.34|40.13|40.37|40.16|40.37|40.16|40.29|40.08|79
1737252000000|2025-01-19 02:00:00|40.39|40.18|40.44|40.23|40.63|40.42|40.39|40.18|127
1737252300000|2025-01-19 02:05:00|40.45|40.24|40.29|40.08|40.46|40.25|40.28|40.07|108
1737252600000|2025-01-19 02:10:00|40.3|40.09|40.23|40.02|40.32|40.11|40.2|39.99|89
1737252900000|2025-01-19 02:15:00|40.22|40.01|40.2|39.99|40.3|40.09|40.14|39.93|108
1737253200000|2025-01-19 02:20:00|40.21|40|40.33|40.12|40.35|40.14|40.19|39.98|95
1737253500000|2025-01-19 02:25:00|40.34|40.13|40.28|40.07|40.34|40.13|40.26|40.05|75
1737253800000|2025-01-19 02:30:00|40.28|40.07|40.12|39.91|40.3|40.09|40.09|39.88|90
1737254100000|2025-01-19 02:35:00|40.11|39.9|40.23|40.02|40.26|40.05|40.08|39.87|64
1737254400000|2025-01-19 02:40:00|40.24|40.03|40.22|40.01|40.28|40.07|40.22|40.01|59
1737254700000|2025-01-19 02:45:00|40.23|40.02|40.06|39.85|40.24|40.03|40.05|39.84|86
1737255000000|2025-01-19 02:50:00|40.05|39.84|40.04|39.83|40.1|39.89|40.03|39.82|76
1737255300000|2025-01-19 02:55:00|40.05|39.84|39.97|39.76|40.08|39.87|39.91|39.7|93
1737255600000|2025-01-19 03:00:00|39.98|39.77|40.04|39.83|40.06|39.85|39.9|39.69|97
1737255900000|2025-01-19 03:05:00|40.03|39.82|39.86|39.65|40.09|39.88|39.86|39.65|100
1737256200000|2025-01-19 03:10:00|39.85|39.64|39.81|39.6|39.85|39.64|39.75|39.54|107
1737256500000|2025-01-19 03:15:00|39.82|39.61|39.78|39.57|39.83|39.62|39.73|39.52|105
1737256800000|2025-01-19 03:20:00|39.79|39.58|39.63|39.42|39.86|39.65|39.63|39.42|104
1737257100000|2025-01-19 03:25:00|39.64|39.43|39.64|39.43|39.65|39.44|39.58|39.37|77
1737257400000|2025-01-19 03:30:00|39.63|39.42|39.61|39.4|39.74|39.53|39.56|39.35|51
1737257700000|2025-01-19 03:35:00|39.62|39.41|39.57|39.36|39.62|39.41|39.53|39.32|58
1737258000000|2025-01-19 03:40:00|39.56|39.35|39.5|39.29|39.56|39.35|39.48|39.27|50
1737258300000|2025-01-19 03:45:00|39.49|39.28|39.75|39.54|39.76|39.55|39.49|39.28|90
1737258600000|2025-01-19 03:50:00|39.76|39.55|39.67|39.46|39.77|39.56|39.66|39.45|56
1737258900000|2025-01-19 03:55:00|39.68|39.47|39.48|39.27|39.69|39.48|39.46|39.25|59
1737259200000|2025-01-19 04:00:00|39.49|39.28|39.41|39.2|39.51|39.3|39.35|39.14|105
1737259500000|2025-01-19 04:05:00|39.42|39.21|39.41|39.2|39.54|39.33|39.4|39.19|71
1737259800000|2025-01-19 04:10:00|39.42|39.21|39.59|39.38|39.67|39.46|39.38|39.17|140
1737260100000|2025-01-19 04:15:00|39.6|39.39|39.41|39.2|39.7|39.49|39.3|39.09|331
1737260400000|2025-01-19 04:20:00|39.4|39.19|39.59|39.38|39.63|39.42|39.38|39.17|201
1737260700000|2025-01-19 04:25:00|39.6|39.39|39.54|39.33|39.7|39.49|39.5|39.29|131
1737261000000|2025-01-19 04:30:00|39.53|39.32|39.3|39.09|39.54|39.33|39.24|39.03|151
1737261300000|2025-01-19 04:35:00|39.31|39.1|39.58|39.37|39.58|39.37|39.31|39.1|158
1737261600000|2025-01-19 04:40:00|39.57|39.36|39.48|39.27|39.6|39.39|39.42|39.21|137
1737261900000|2025-01-19 04:45:00|39.49|39.28|39.56|39.35|39.62|39.41|39.4|39.19|133
1737262200000|2025-01-19 04:50:00|39.57|39.36|39.63|39.42|39.66|39.45|39.44|39.23|178
1737262500000|2025-01-19 04:55:00|39.62|39.41|39.58|39.37|39.64|39.43|39.53|39.32|160
1737262800000|2025-01-19 05:00:00|39.57|39.36|39.35|39.14|39.6|39.39|39.34|39.13|193
1737263100000|2025-01-19 05:05:00|39.34|39.13|39.3|39.09|39.51|39.3|39.27|39.06|239
1737263400000|2025-01-19 05:10:00|39.31|39.1|39.18|38.97|39.4|39.19|39.18|38.97|148
1737263700000|2025-01-19 05:15:00|39.19|38.98|39.21|39|39.25|39.04|39.12|38.91|147
1737264000000|2025-01-19 05:20:00|39.2|38.99|39.45|39.24|39.46|39.25|39.2|38.99|102
1737264300000|2025-01-19 05:25:00|39.46|39.25|39.39|39.18|39.46|39.25|39.35|39.14|49
1737264600000|2025-01-19 05:30:00|39.38|39.17|39.27|39.06|39.38|39.17|39.23|39.02|109
1737264900000|2025-01-19 05:35:00|39.26|39.05|39.2|38.99|39.3|39.09|39.19|38.98|95
1737265200000|2025-01-19 05:40:00|39.19|38.98|39.22|39.01|39.24|39.03|39.11|38.9|63
1737265500000|2025-01-19 05:45:00|39.23|39.02|39.22|39.01|39.26|39.05|39.03|38.82|109
1737265800000|2025-01-19 05:50:00|39.23|39.02|39.39|39.18|39.39|39.18|39.21|39|88
1737266100000|2025-01-19 05:55:00|39.41|39.2|39.47|39.26|39.48|39.27|39.34|39.13|86
1737266400000|2025-01-19 06:00:00|39.48|39.27|39.35|39.14|39.5|39.29|39.31|39.1|158
1737266700000|2025-01-19 06:05:00|39.36|39.15|39.56|39.35|39.56|39.35|39.32|39.11|114
1737267000000|2025-01-19 06:10:00|39.55|39.34|39.6|39.39|39.61|39.4|39.5|39.29|104
1737267300000|2025-01-19 06:15:00|39.59|39.38|39.47|39.26|39.61|39.4|39.47|39.26|103
1737267600000|2025-01-19 06:20:00|39.46|39.25|39.49|39.28|39.56|39.35|39.43|39.22|80
1737267900000|2025-01-19 06:25:00|39.48|39.27|39.54|39.33|39.56|39.35|39.44|39.23|67
1737268200000|2025-01-19 06:30:00|39.53|39.32|39.37|39.16|39.53|39.32|39.33|39.12|64
1737268500000|2025-01-19 06:35:00|39.36|39.15|39.41|39.2|39.44|39.23|39.33|39.12|57
1737268800000|2025-01-19 06:40:00|39.4|39.19|39.36|39.15|39.4|39.19|39.28|39.07|33
1737269100000|2025-01-19 06:45:00|39.35|39.14|39.22|39.01|39.36|39.15|39.2|38.99|54
1737269400000|2025-01-19 06:50:00|39.21|39|39.18|38.97|39.23|39.02|39.16|38.95|50
1737269700000|2025-01-19 06:55:00|39.19|38.98|39.17|38.96|39.26|39.05|39.17|38.96|55
1737270000000|2025-01-19 07:00:00|39.18|38.97|39.25|39.04|39.27|39.06|39.04|38.83|124
1737270300000|2025-01-19 07:05:00|39.26|39.05|39.08|38.87|39.26|39.05|39.06|38.85|109
1737270600000|2025-01-19 07:10:00|39.07|38.86|38.91|38.7|39.1|38.89|38.89|38.68|109
1737270900000|2025-01-19 07:15:00|38.9|38.69|38.87|38.66|38.94|38.73|38.8|38.59|127
1737271200000|2025-01-19 07:20:00|38.86|38.65|38.68|38.47|38.86|38.65|38.64|38.43|155
1737271500000|2025-01-19 07:25:00|38.67|38.46|38.75|38.54|38.75|38.54|38.64|38.43|151
1737271800000|2025-01-19 07:30:00|38.74|38.53|38.73|38.52|38.8|38.59|38.63|38.42|148
1737272100000|2025-01-19 07:35:00|38.74|38.53|38.77|38.56|38.79|38.58|38.66|38.45|138
1737272400000|2025-01-19 07:40:00|38.78|38.57|38.68|38.47|38.78|38.57|38.67|38.46|119
1737272700000|2025-01-19 07:45:00|38.67|38.46|38.74|38.53|38.74|38.53|38.67|38.46|102
1737273000000|2025-01-19 07:50:00|38.75|38.54|38.68|38.47|38.78|38.57|38.67|38.46|98
1737273300000|2025-01-19 07:55:00|38.69|38.48|38.59|38.38|38.71|38.5|38.59|38.38|101
1737273600000|2025-01-19 08:00:00|38.58|38.37|38.39|38.18|38.59|38.38|38.36|38.15|105
1737273900000|2025-01-19 08:05:00|38.38|38.17|38.4|38.19|38.48|38.27|38.38|38.17|80
1737274200000|2025-01-19 08:10:00|38.38|38.17|38.3|38.09|38.45|38.24|38.29|38.08|81
1737274500000|2025-01-19 08:15:00|38.28|38.07|38.05|37.84|38.29|38.08|38.01|37.8|156
1737274800000|2025-01-19 08:20:00|38.06|37.85|38|37.79|38.18|37.97|37.88|37.67|200
1737275100000|2025-01-19 08:25:00|38.01|37.8|37.78|37.57|38.03|37.82|37.77|37.56|157
1737275400000|2025-01-19 08:30:00|37.79|37.58|38.07|37.86|38.1|37.89|37.74|37.53|212
1737275700000|2025-01-19 08:35:00|38.06|37.85|37.94|37.73|38.09|37.88|37.86|37.65|193
1737276000000|2025-01-19 08:40:00|37.95|37.74|37.85|37.64|37.97|37.76|37.8|37.59|135
1737276300000|2025-01-19 08:45:00|37.86|37.65|37.74|37.53|37.87|37.66|37.69|37.48|230
1737276600000|2025-01-19 08:50:00|37.73|37.52|37.84|37.63|37.91|37.7|37.7|37.49|203
1737276900000|2025-01-19 08:55:00|37.83|37.62|37.7|37.49|37.84|37.63|37.66|37.45|118
1737277200000|2025-01-19 09:00:00|37.69|37.48|37.6|37.39|37.73|37.52|37.5|37.29|188
1737277500000|2025-01-19 09:05:00|37.61|37.4|37.49|37.28|37.64|37.43|37.26|37.05|243
1737277800000|2025-01-19 09:10:00|37.5|37.29|37.26|37.05|37.51|37.3|37.12|36.91|277
1737278100000|2025-01-19 09:15:00|37.27|37.06|37.18|36.97|37.3|37.09|36.98|36.77|277
1737278400000|2025-01-19 09:20:00|37.17|36.96|36.86|36.65|37.17|36.96|36.84|36.63|229
1737278700000|2025-01-19 09:25:00|36.87|36.66|37.12|36.91|37.28|37.07|36.85|36.64|317
1737279000000|2025-01-19 09:30:00|37.11|36.9|37.22|37.01|37.23|37.02|36.98|36.77|258
1737279300000|2025-01-19 09:35:00|37.21|37|37.43|37.22|37.51|37.3|37.2|36.99|236
1737279600000|2025-01-19 09:40:00|37.42|37.21|37.49|37.28|37.5|37.29|37.33|37.12|182
1737279900000|2025-01-19 09:45:00|37.48|37.27|37.65|37.44|37.67|37.46|37.33|37.12|164
1737280200000|2025-01-19 09:50:00|37.66|37.45|37.82|37.61|37.83|37.62|37.59|37.38|139
1737280500000|2025-01-19 09:55:00|37.81|37.6|37.8|37.59|37.82|37.61|37.74|37.53|106
1737280800000|2025-01-19 10:00:00|37.79|37.58|37.46|37.25|37.79|37.58|37.46|37.25|137
1737281100000|2025-01-19 10:05:00|37.45|37.24|37.34|37.13|37.53|37.32|37.33|37.12|99
1737281400000|2025-01-19 10:10:00|37.33|37.12|37.48|37.27|37.51|37.3|37.32|37.11|142
1737281700000|2025-01-19 10:15:00|37.47|37.26|37.52|37.31|37.59|37.38|37.46|37.25|160
1737282000000|2025-01-19 10:20:00|37.53|37.32|37.47|37.26|37.67|37.46|37.47|37.26|146
1737282300000|2025-01-19 10:25:00|37.46|37.25|37.48|37.27|37.49|37.28|37.37|37.16|102
1737282600000|2025-01-19 10:30:00|37.47|37.26|37.53|37.32|37.56|37.35|37.47|37.26|90
1737282900000|2025-01-19 10:35:00|37.54|37.33|37.58|37.37|37.59|37.38|37.5|37.29|125
1737283200000|2025-01-19 10:40:00|37.57|37.36|37.66|37.45|37.69|37.48|37.57|37.36|164
1737283500000|2025-01-19 10:45:00|37.65|37.44|37.75|37.54|37.76|37.55|37.61|37.4|131
1737283800000|2025-01-19 10:50:00|37.76|37.55|37.43|37.22|37.78|37.57|37.42|37.21|104
1737284100000|2025-01-19 10:55:00|37.42|37.21|37.39|37.18|37.48|37.27|37.37|37.16|85
1737284400000|2025-01-19 11:00:00|37.4|37.19|37.49|37.28|37.54|37.33|37.4|37.19|116
1737284700000|2025-01-19 11:05:00|37.5|37.29|37.54|37.33|37.56|37.35|37.41|37.2|109
1737285000000|2025-01-19 11:10:00|37.55|37.34|37.39|37.18|37.56|37.35|37.35|37.14|91
1737285300000|2025-01-19 11:15:00|37.37|37.16|37.43|37.22|37.43|37.22|37.23|37.02|118
1737285600000|2025-01-19 11:20:00|37.44|37.23|37.35|37.14|37.55|37.34|37.34|37.13|102
1737285900000|2025-01-19 11:25:00|37.34|37.13|37.14|36.93|37.46|37.25|37.14|36.93|104
1737286200000|2025-01-19 11:30:00|37.15|36.94|37.08|36.87|37.23|37.02|37.05|36.84|100
1737286500000|2025-01-19 11:35:00|37.07|36.86|36.83|36.62|37.08|36.87|36.83|36.62|106
1737286800000|2025-01-19 11:40:00|36.82|36.61|36.88|36.67|36.88|36.67|36.71|36.5|134
1737287100000|2025-01-19 11:45:00|36.89|36.68|36.92|36.71|37.04|36.83|36.79|36.58|129
1737287400000|2025-01-19 11:50:00|36.93|36.72|36.59|36.38|36.93|36.72|36.59|36.38|96
1737287700000|2025-01-19 11:55:00|36.6|36.39|36.71|36.5|36.78|36.57|36.53|36.32|124
1737288000000|2025-01-19 12:00:00|36.72|36.51|37.02|36.81|37.03|36.82|36.65|36.44|171
1737288300000|2025-01-19 12:05:00|37.03|36.82|36.96|36.75|37.12|36.91|36.83|36.62|157
1737288600000|2025-01-19 12:10:00|36.95|36.74|37.08|36.87|37.1|36.89|36.85|36.64|180
1737288900000|2025-01-19 12:15:00|37.09|36.88|37.04|36.83|37.1|36.89|36.83|36.62|175
1737289200000|2025-01-19 12:20:00|37.03|36.82|37.2|36.99|37.21|37|37.01|36.8|119
1737289500000|2025-01-19 12:25:00|37.19|36.98|37.06|36.85|37.23|37.02|37.01|36.8|117
1737289800000|2025-01-19 12:30:00|37.08|36.87|37.39|37.18|37.39|37.18|37.02|36.81|137
1737290100000|2025-01-19 12:35:00|37.4|37.19|37.44|37.23|37.49|37.28|37.39|37.18|107
1737290400000|2025-01-19 12:40:00|37.43|37.22|37.43|37.22|37.47|37.26|37.39|37.18|97
1737290700000|2025-01-19 12:45:00|37.41|37.2|37.4|37.19|37.44|37.23|37.36|37.15|98
1737291000000|2025-01-19 12:50:00|37.39|37.18|37.39|37.18|37.44|37.23|37.28|37.07|152
1737291300000|2025-01-19 12:55:00|37.38|37.17|37.38|37.17|37.52|37.31|37.33|37.12|127
1737291600000|2025-01-19 13:00:00|37.39|37.18|37.52|37.31|37.52|37.31|37.3|37.09|182
1737291900000|2025-01-19 13:05:00|37.51|37.3|37.65|37.44|37.68|37.47|37.46|37.25|121
1737292200000|2025-01-19 13:10:00|37.66|37.45|37.48|37.27|37.66|37.45|37.46|37.25|205
1737292500000|2025-01-19 13:15:00|37.49|37.28|37.5|37.29|37.53|37.32|37.4|37.19|140
1737292800000|2025-01-19 13:20:00|37.51|37.3|37.47|37.26|37.51|37.3|37.38|37.17|148
1737293100000|2025-01-19 13:25:00|37.46|37.25|37.51|37.3|37.53|37.32|37.46|37.25|93
1737293400000|2025-01-19 13:30:00|37.52|37.31|37.53|37.32|37.59|37.38|37.41|37.2|142
1737293700000|2025-01-19 13:35:00|37.54|37.33|37.53|37.32|37.6|37.39|37.47|37.26|132
1737294000000|2025-01-19 13:40:00|37.52|37.31|37.51|37.3|37.55|37.34|37.44|37.23|113
1737294300000|2025-01-19 13:45:00|37.5|37.29|37.4|37.19|37.56|37.35|37.39|37.18|101
1737294600000|2025-01-19 13:50:00|37.41|37.2|37.46|37.25|37.49|37.28|37.34|37.13|112
1737294900000|2025-01-19 13:55:00|37.45|37.24|37.73|37.52|37.74|37.53|37.44|37.23|174
1737295200000|2025-01-19 14:00:00|37.74|37.53|37.95|37.74|37.95|37.74|37.62|37.41|191
1737295500000|2025-01-19 14:05:00|37.94|37.73|37.91|37.7|37.99|37.78|37.76|37.55|271
1737295800000|2025-01-19 14:10:00|37.92|37.71|38.14|37.93|38.17|37.96|37.9|37.69|187
1737296100000|2025-01-19 14:15:00|38.17|37.96|38.23|38.02|38.34|38.13|38.16|37.95|223
1737296400000|2025-01-19 14:20:00|38.22|38.01|38.2|37.99|38.4|38.19|38.08|37.87|244
1737296700000|2025-01-19 14:25:00|38.19|37.98|38.37|38.16|38.44|38.23|38.15|37.94|178
1737297000000|2025-01-19 14:30:00|38.38|38.17|38.32|38.11|38.4|38.19|38.07|37.86|242
1737297300000|2025-01-19 14:35:00|38.33|38.12|38.25|38.04|38.38|38.17|38.23|38.02|190
1737297600000|2025-01-19 14:40:00|38.26|38.05|38.34|38.13|38.36|38.15|38.14|37.93|167
1737297900000|2025-01-19 14:45:00|38.33|38.12|38.4|38.19|38.43|38.22|38.21|38|150
1737298200000|2025-01-19 14:50:00|38.41|38.2|38.52|38.31|38.57|38.36|38.38|38.17|127
1737298500000|2025-01-19 14:55:00|38.51|38.3|38.69|38.48|38.71|38.5|38.5|38.29|131
1737298800000|2025-01-19 15:00:00|38.7|38.49|38.79|38.58|38.83|38.62|38.7|38.49|177
1737299100000|2025-01-19 15:05:00|38.78|38.57|38.93|38.72|38.93|38.72|38.74|38.53|167
1737299400000|2025-01-19 15:10:00|38.94|38.73|38.82|38.61|38.99|38.78|38.78|38.57|108
1737299700000|2025-01-19 15:15:00|38.83|38.62|38.71|38.5|38.88|38.67|38.57|38.36|224
1737300000000|2025-01-19 15:20:00|38.7|38.49|38.61|38.4|38.72|38.51|38.5|38.29|203
1737300300000|2025-01-19 15:25:00|38.6|38.39|38.75|38.54|38.79|38.58|38.58|38.37|141
1737300600000|2025-01-19 15:30:00|38.74|38.53|38.85|38.64|38.86|38.65|38.59|38.38|136
1737300900000|2025-01-19 15:35:00|38.87|38.66|38.75|38.54|38.88|38.67|38.73|38.52|79
1737301200000|2025-01-19 15:40:00|38.74|38.53|38.68|38.47|38.75|38.54|38.65|38.44|79
1737301500000|2025-01-19 15:45:00|38.67|38.46|38.62|38.41|38.68|38.47|38.55|38.34|111
1737301800000|2025-01-19 15:50:00|38.63|38.42|38.59|38.38|38.63|38.42|38.52|38.31|84
1737302100000|2025-01-19 15:55:00|38.58|38.37|38.55|38.34|38.63|38.42|38.55|38.34|77
1737302400000|2025-01-19 16:00:00|38.54|38.33|38.36|38.15|38.55|38.34|38.36|38.15|118
1737302700000|2025-01-19 16:05:00|38.35|38.14|38.62|38.41|38.65|38.44|38.35|38.14|93
1737303000000|2025-01-19 16:10:00|38.63|38.42|38.61|38.4|38.68|38.47|38.59|38.38|78
1737303300000|2025-01-19 16:15:00|38.62|38.41|38.55|38.34|38.62|38.41|38.5|38.29|83
1737303600000|2025-01-19 16:20:00|38.54|38.33|38.58|38.37|38.6|38.39|38.51|38.3|92
1737303900000|2025-01-19 16:25:00|38.57|38.36|38.7|38.49|38.71|38.5|38.57|38.36|74
1737304200000|2025-01-19 16:30:00|38.7|38.49|38.67|38.46|38.74|38.53|38.59|38.38|144
1737304500000|2025-01-19 16:35:00|38.66|38.45|38.7|38.49|38.74|38.53|38.66|38.45|95
1737304800000|2025-01-19 16:40:00|38.71|38.5|38.74|38.53|38.77|38.56|38.62|38.41|99
1737305100000|2025-01-19 16:45:00|38.75|38.54|38.81|38.6|38.87|38.66|38.7|38.49|128
1737305400000|2025-01-19 16:50:00|38.82|38.61|38.7|38.49|38.84|38.63|38.7|38.49|126
1737305700000|2025-01-19 16:55:00|38.69|38.48|38.82|38.61|38.82|38.61|38.63|38.42|111
1737306000000|2025-01-19 17:00:00|38.8|38.59|38.77|38.56|38.82|38.61|38.69|38.48|112
1737306300000|2025-01-19 17:05:00|38.78|38.57|38.81|38.6|38.82|38.61|38.72|38.51|101
1737306600000|2025-01-19 17:10:00|38.82|38.61|38.66|38.45|38.83|38.62|38.65|38.44|110
1737306900000|2025-01-19 17:15:00|38.65|38.44|38.55|38.34|38.78|38.57|38.52|38.31|113
1737307200000|2025-01-19 17:20:00|38.56|38.35|38.5|38.29|38.6|38.39|38.49|38.28|104
1737307500000|2025-01-19 17:25:00|38.49|38.28|38.6|38.39|38.6|38.39|38.49|38.28|115
1737307800000|2025-01-19 17:30:00|38.59|38.38|38.54|38.33|38.65|38.44|38.53|38.32|94
1737308100000|2025-01-19 17:35:00|38.55|38.34|38.59|38.38|38.6|38.39|38.48|38.27|88
1737308400000|2025-01-19 17:40:00|38.58|38.37|38.74|38.53|38.74|38.53|38.58|38.37|55
1737308700000|2025-01-19 17:45:00|38.73|38.52|38.72|38.51|38.77|38.56|38.69|38.48|108
1737309000000|2025-01-19 17:50:00|38.71|38.5|38.89|38.68|38.92|38.71|38.71|38.5|121
1737309300000|2025-01-19 17:55:00|38.91|38.7|39.04|38.83|39.05|38.84|38.88|38.67|96
1737309600000|2025-01-19 18:00:00|39.03|38.82|39.14|38.93|39.18|38.97|39.03|38.82|83
1737309900000|2025-01-19 18:05:00|39.13|38.92|39.07|38.86|39.13|38.92|38.99|38.78|90
1737310200000|2025-01-19 18:10:00|39.08|38.87|39.13|38.92|39.19|38.98|39.07|38.86|61
1737310500000|2025-01-19 18:15:00|39.12|38.91|38.96|38.75|39.16|38.95|38.94|38.73|80
1737310800000|2025-01-19 18:20:00|38.97|38.76|38.94|38.73|38.97|38.76|38.86|38.65|61
1737311100000|2025-01-19 18:25:00|38.95|38.74|38.91|38.7|38.99|38.78|38.91|38.7|48
1737311400000|2025-01-19 18:30:00|38.9|38.69|38.84|38.63|38.95|38.74|38.84|38.63|77
1737311700000|2025-01-19 18:35:00|38.83|38.62|38.82|38.61|38.88|38.67|38.79|38.58|72
1737312000000|2025-01-19 18:40:00|38.83|38.62|38.81|38.6|38.88|38.67|38.79|38.58|112
1737312300000|2025-01-19 18:45:00|38.79|38.58|38.91|38.7|38.91|38.7|38.78|38.57|106
1737312600000|2025-01-19 18:50:00|38.92|38.71|38.75|38.54|38.93|38.72|38.75|38.54|85
1737312900000|2025-01-19 18:55:00|38.76|38.55|38.91|38.7|38.93|38.72|38.75|38.54|120
1737313200000|2025-01-19 19:00:00|38.9|38.69|38.8|38.59|38.91|38.7|38.78|38.57|85
1737313500000|2025-01-19 19:05:00|38.79|38.58|38.84|38.63|38.89|38.68|38.79|38.58|58
1737313800000|2025-01-19 19:10:00|38.83|38.62|38.76|38.55|38.85|38.64|38.75|38.54|66
1737314100000|2025-01-19 19:15:00|38.77|38.56|38.86|38.65|38.88|38.67|38.75|38.54|63
1737314400000|2025-01-19 19:20:00|38.85|38.64|38.88|38.67|38.92|38.71|38.84|38.63|54
1737314700000|2025-01-19 19:25:00|38.89|38.68|38.85|38.64|38.89|38.68|38.83|38.62|47
1737315000000|2025-01-19 19:30:00|38.84|38.63|38.91|38.7|38.91|38.7|38.78|38.57|84
1737315300000|2025-01-19 19:35:00|38.92|38.71|38.81|38.6|38.93|38.72|38.78|38.57|73
1737315600000|2025-01-19 19:40:00|38.8|38.59|38.73|38.52|38.8|38.59|38.67|38.46|77
1737315900000|2025-01-19 19:45:00|38.74|38.53|38.8|38.59|38.84|38.63|38.73|38.52|87
1737316200000|2025-01-19 19:50:00|38.81|38.6|38.76|38.55|38.81|38.6|38.73|38.52|112
1737316500000|2025-01-19 19:55:00|38.75|38.54|38.87|38.66|38.87|38.66|38.65|38.44|123
1737316800000|2025-01-19 20:00:00|38.86|38.65|39.01|38.8|39.05|38.84|38.85|38.64|137
1737317100000|2025-01-19 20:05:00|39|38.79|39.07|38.86|39.09|38.88|38.99|38.78|129
1737317400000|2025-01-19 20:10:00|39.08|38.87|38.92|38.71|39.08|38.87|38.9|38.69|104
1737317700000|2025-01-19 20:15:00|38.93|38.72|39|38.79|39.04|38.83|38.85|38.64|165
1737318000000|2025-01-19 20:20:00|38.99|38.78|39.05|38.84|39.07|38.86|38.95|38.74|99
1737318300000|2025-01-19 20:25:00|39.04|38.83|38.96|38.75|39.07|38.86|38.94|38.73|83
1737318600000|2025-01-19 20:30:00|38.95|38.74|38.93|38.72|38.99|38.78|38.89|38.68|117
1737318900000|2025-01-19 20:35:00|38.94|38.73|39.08|38.37|39.08|38.74|38.79|38.37|92
1737319200000|2025-01-19 20:40:00|39.09|38.38|39.11|38.4|39.14|38.43|39.03|38.32|104
1737319500000|2025-01-19 20:45:00|39.1|38.39|38.98|38.27|39.16|38.45|38.97|38.26|97
1737319800000|2025-01-19 20:50:00|38.97|38.26|38.94|38.23|38.97|38.26|38.73|38.02|181
1737320100000|2025-01-19 20:55:00|38.95|38.24|38.94|38.23|39|38.29|38.92|38.21|124
1737320400000|2025-01-19 21:00:00|38.95|38.24|38.48|37.77|38.95|38.24|38.46|37.75|142
1737320700000|2025-01-19 21:05:00|38.49|37.78|38.76|38.05|38.77|38.06|38.47|37.76|149
1737321000000|2025-01-19 21:10:00|38.77|38.06|38.7|37.99|38.85|38.14|38.69|37.98|141
1737321300000|2025-01-19 21:15:00|38.71|38|38.67|37.96|38.74|38.03|38.58|37.87|136
1737321600000|2025-01-19 21:20:00|38.68|37.97|38.48|37.77|38.7|37.99|38.47|37.76|158
1737321900000|2025-01-19 21:25:00|38.49|37.78|37.78|37.07|38.49|37.78|37.52|36.81|393
1737322200000|2025-01-19 21:30:00|37.77|37.06|37.77|37.06|37.95|37.24|37.43|36.72|452
1737322500000|2025-01-19 21:35:00|37.78|37.07|37.89|37.18|37.96|37.25|37.56|36.85|271
1737322800000|2025-01-19 21:40:00|37.88|37.17|37.4|36.69|37.89|37.18|37.39|36.68|203
1737323100000|2025-01-19 21:45:00|37.41|36.7|37.24|36.53|37.61|36.9|37.09|36.38|307
1737323400000|2025-01-19 21:50:00|37.25|36.54|36.93|36.22|37.46|36.75|36.92|36.21|289
1737323700000|2025-01-19 21:55:00|36.94|36.23|36.91|36.2|37.25|36.54|36.9|36.19|342
1737324000000|2025-01-19 22:00:00|36.9|36.19|36.69|36.48|36.98|36.77|36.54|36.13|327
1737324300000|2025-01-19 22:05:00|36.7|36.49|36.53|36.32|36.97|36.76|36.49|36.28|368
1737324600000|2025-01-19 22:10:00|36.52|36.31|37.1|36.89|37.11|36.9|36.26|36.05|334
1737324900000|2025-01-19 22:15:00|37.11|36.9|37.23|37|37.39|37.16|36.89|36.68|347
1737325200000|2025-01-19 22:20:00|37.22|36.99|37.01|36.78|37.24|37.01|36.86|36.63|153
1737325500000|2025-01-19 22:25:00|37.02|36.79|37.18|36.95|37.21|36.98|37|36.77|139
1737325800000|2025-01-19 22:30:00|37.17|36.94|36.89|36.66|37.17|36.94|36.89|36.66|99
1737326100000|2025-01-19 22:35:00|36.88|36.65|36.46|36.23|36.88|36.65|36.45|36.22|108
1737326400000|2025-01-19 22:40:00|36.48|36.25|36.67|36.44|36.67|36.44|36.47|36.24|106
1737326700000|2025-01-19 22:45:00|36.66|36.43|35.9|35.67|36.66|36.43|35.47|35.24|249
1737327000000|2025-01-19 22:50:00|35.91|35.68|36.36|36.13|36.43|36.2|35.67|35.44|287
1737327300000|2025-01-19 22:55:00|36.34|36.11|36.62|36.39|36.62|36.39|36.17|35.94|285
1737327600000|2025-01-19 23:00:00|36.61|36.38|36.13|35.9|36.61|36.38|35.94|35.71|317
1737327900000|2025-01-19 23:05:00|36.12|35.89|36.3|36.07|36.35|36.12|36.12|35.89|297
1737328200000|2025-01-19 23:10:00|36.29|36.06|35.83|35.6|36.29|36.06|35.82|35.59|239
1737328500000|2025-01-19 23:15:00|35.82|35.59|35.67|35.44|36.2|35.97|35.65|35.42|268
1737328800000|2025-01-19 23:20:00|35.66|35.43|35.89|35.66|36.16|35.93|35.66|35.43|276
1737329100000|2025-01-19 23:25:00|35.88|35.65|35.35|35.12|35.91|35.68|35.13|34.9|318
1737329400000|2025-01-19 23:30:00|35.31|35.08|35.84|35.61|35.85|35.62|35.21|34.98|384
1737329700000|2025-01-19 23:35:00|35.85|35.62|35.21|34.98|35.85|35.62|35.2|34.97|315
1737330000000|2025-01-19 23:40:00|35.16|34.93|35.74|35.51|35.86|35.63|35.14|34.91|334
1737330300000|2025-01-19 23:45:00|35.73|35.5|36.03|35.8|36.03|35.8|35.72|35.49|280
1737330600000|2025-01-19 23:50:00|36.02|35.79|35.71|35.48|36.02|35.79|35.7|35.47|259
1737330900000|2025-01-19 23:55:00|35.72|35.49|35.76|35.53|35.84|35.61|35.61|35.38|276
1737331200000|2025-01-20 00:00:00|35.75|35.52|35.29|35.06|35.77|35.54|35.15|34.92|369
1737331500000|2025-01-20 00:05:00|35.3|35.07|35.5|35.27|35.74|35.51|35.27|35.04|365
1737331800000|2025-01-20 00:10:00|35.49|35.26|35.55|35.32|35.71|35.48|35.31|35.08|292
1737332100000|2025-01-20 00:15:00|35.56|35.33|35.16|34.93|35.64|35.41|35.16|34.93|340
1737332400000|2025-01-20 00:20:00|35.14|34.91|35.4|35.17|35.48|35.25|34.98|34.75|355
1737332700000|2025-01-20 00:25:00|35.41|35.18|35.15|34.92|35.47|35.24|35.15|34.92|320
1737333000000|2025-01-20 00:30:00|35.14|34.91|35.12|34.89|35.42|35.19|34.95|34.72|321
1737333300000|2025-01-20 00:35:00|35.11|34.88|34.98|34.75|35.3|35.07|34.82|34.59|297
1737333600000|2025-01-20 00:40:00|34.97|34.74|35.25|35.02|35.34|35.11|34.82|34.59|337
1737333900000|2025-01-20 00:45:00|35.24|35.01|34.62|34.39|35.25|35.02|34.62|34.39|327
1737334200000|2025-01-20 00:50:00|34.63|34.4|34.96|34.73|35.2|34.97|34.63|34.4|345
1737334500000|2025-01-20 00:55:00|34.95|34.72|34.65|34.42|34.99|34.76|34.65|34.42|282
1737334800000|2025-01-20 01:00:00|34.66|34.43|34.88|34.65|35.09|34.86|34.66|34.43|336
1737335100000|2025-01-20 01:05:00|34.87|34.64|35.06|34.83|35.22|34.99|34.7|34.47|316
1737335400000|2025-01-20 01:10:00|35.07|34.84|35.04|34.81|35.21|34.98|34.9|34.67|284
1737335700000|2025-01-20 01:15:00|35.05|34.82|34.96|34.73|35.18|34.95|34.83|34.6|334
1737336000000|2025-01-20 01:20:00|34.95|34.72|34.95|34.72|35|34.77|34.76|34.53|320
1737336300000|2025-01-20 01:25:00|34.96|34.73|34.89|34.66|35.04|34.81|34.78|34.55|330
1737336600000|2025-01-20 01:30:00|34.88|34.65|35.07|34.84|35.12|34.89|34.8|34.57|362
1737336900000|2025-01-20 01:35:00|35.08|34.85|35.1|34.87|35.25|35.02|35.07|34.84|254
1737337200000|2025-01-20 01:40:00|35.09|34.86|34.85|34.62|35.13|34.9|34.81|34.58|226
1737337500000|2025-01-20 01:45:00|34.84|34.61|34.8|34.57|34.95|34.72|34.77|34.54|220
1737337800000|2025-01-20 01:50:00|34.79|34.56|34.81|34.58|34.82|34.59|34.59|34.36|236
1737338100000|2025-01-20 01:55:00|34.82|34.59|34.96|34.73|34.97|34.74|34.75|34.52|153
1737338400000|2025-01-20 02:00:00|34.97|34.74|35.27|35.04|35.3|35.07|34.87|34.64|254
1737338700000|2025-01-20 02:05:00|35.26|35.03|35.34|35.11|35.47|35.24|35.19|34.96|200
1737339000000|2025-01-20 02:10:00|35.33|35.1|35.38|35.15|35.43|35.2|35.32|35.09|156
1737339300000|2025-01-20 02:15:00|35.39|35.16|35.52|35.29|35.52|35.29|35.34|35.11|167
1737339600000|2025-01-20 02:20:00|35.51|35.28|35.71|35.48|35.72|35.49|35.48|35.25|166
1737339900000|2025-01-20 02:25:00|35.7|35.47|35.74|35.51|35.74|35.51|35.63|35.4|167
1737340200000|2025-01-20 02:30:00|35.73|35.5|35.91|35.68|35.92|35.69|35.69|35.46|180
1737340500000|2025-01-20 02:35:00|35.92|35.69|35.66|35.43|35.98|35.75|35.66|35.43|155
1737340800000|2025-01-20 02:40:00|35.65|35.42|35.46|35.23|35.65|35.42|35.44|35.21|144
1737341100000|2025-01-20 02:45:00|35.45|35.22|35.42|35.19|35.46|35.23|35.36|35.13|156
1737341400000|2025-01-20 02:50:00|35.41|35.18|35.34|35.11|35.52|35.29|35.33|35.1|149
1737341700000|2025-01-20 02:55:00|35.33|35.1|35.28|35.05|35.43|35.2|35.24|35.01|161
1737342000000|2025-01-20 03:00:00|35.27|35.04|35.28|35.05|35.31|35.08|35.1|34.87|180
1737342300000|2025-01-20 03:05:00|35.29|35.06|35.23|35|35.37|35.14|35.22|34.99|187
1737342600000|2025-01-20 03:10:00|35.24|35.01|35.48|35.25|35.5|35.27|35.23|35|114
1737342900000|2025-01-20 03:15:00|35.47|35.24|35.59|35.36|35.61|35.38|35.34|35.11|120
1737343200000|2025-01-20 03:20:00|35.6|35.37|35.46|35.23|35.71|35.48|35.4|35.17|129
1737343500000|2025-01-20 03:25:00|35.45|35.22|35.4|35.17|35.51|35.28|35.28|35.05|138
1737343800000|2025-01-20 03:30:00|35.39|35.16|35.55|35.32|35.58|35.35|35.37|35.14|136
1737344100000|2025-01-20 03:35:00|35.56|35.33|35.53|35.3|35.72|35.49|35.52|35.29|129
1737344400000|2025-01-20 03:40:00|35.52|35.29|35.6|35.37|35.66|35.43|35.5|35.27|90
1737344700000|2025-01-20 03:45:00|35.61|35.38|35.55|35.32|35.67|35.44|35.51|35.28|113
1737345000000|2025-01-20 03:50:00|35.54|35.31|35.63|35.4|35.65|35.42|35.49|35.26|127
1737345300000|2025-01-20 03:55:00|35.64|35.41|35.67|35.44|35.72|35.49|35.6|35.37|99
1737345600000|2025-01-20 04:00:00|35.66|35.43|35.49|35.26|35.66|35.43|35.49|35.26|160
1737345900000|2025-01-20 04:05:00|35.48|35.25|35.47|35.24|35.51|35.28|35.4|35.17|125
1737346200000|2025-01-20 04:10:00|35.48|35.25|35.58|35.35|35.67|35.44|35.46|35.23|109
1737346500000|2025-01-20 04:15:00|35.57|35.34|35.57|35.34|35.65|35.42|35.47|35.24|113
1737346800000|2025-01-20 04:20:00|35.56|35.33|35.5|35.27|35.63|35.4|35.46|35.23|138
1737347100000|2025-01-20 04:25:00|35.51|35.28|35.52|35.29|35.53|35.3|35.41|35.18|99
1737347400000|2025-01-20 04:30:00|35.53|35.3|35.58|35.35|35.6|35.37|35.47|35.24|114
1737347700000|2025-01-20 04:35:00|35.57|35.34|35.67|35.44|35.77|35.54|35.57|35.34|85
1737348000000|2025-01-20 04:40:00|35.68|35.45|35.84|35.61|35.86|35.63|35.63|35.4|91
1737348300000|2025-01-20 04:45:00|35.85|35.62|35.98|35.75|36.13|35.9|35.84|35.61|147
1737348600000|2025-01-20 04:50:00|35.97|35.74|35.77|35.54|35.97|35.74|35.76|35.53|135
1737348900000|2025-01-20 04:55:00|35.76|35.53|35.79|35.56|35.82|35.59|35.73|35.5|98
1737349200000|2025-01-20 05:00:00|35.78|35.55|35.92|35.69|35.93|35.7|35.73|35.5|133
1737349500000|2025-01-20 05:05:00|35.93|35.7|36.15|35.92|36.16|35.93|35.83|35.6|172
1737349800000|2025-01-20 05:10:00|36.16|35.93|36.2|35.97|36.38|36.15|36.14|35.91|216
1737350100000|2025-01-20 05:15:00|36.19|35.96|36.17|35.94|36.33|36.1|36.13|35.9|190
1737350400000|2025-01-20 05:20:00|36.16|35.93|36.12|35.89|36.22|35.99|36.05|35.82|182
1737350700000|2025-01-20 05:25:00|36.11|35.88|36.07|35.84|36.14|35.91|36.01|35.78|158
1737351000000|2025-01-20 05:30:00|36.09|35.86|35.91|35.68|36.13|35.9|35.9|35.67|161
1737351300000|2025-01-20 05:35:00|35.9|35.67|35.88|35.65|35.94|35.71|35.8|35.57|138
1737351600000|2025-01-20 05:40:00|35.89|35.66|35.99|35.76|36.03|35.8|35.89|35.66|122
1737351900000|2025-01-20 05:45:00|35.98|35.75|36.01|35.78|36.02|35.79|35.84|35.61|144
1737352200000|2025-01-20 05:50:00|36.02|35.79|36.04|35.81|36.12|35.89|36.01|35.78|115
1737352500000|2025-01-20 05:55:00|36.03|35.8|36.03|35.8|36.04|35.81|35.95|35.72|94
1737352800000|2025-01-20 06:00:00|36.02|35.79|36.15|35.92|36.19|35.96|36.02|35.79|79
1737353100000|2025-01-20 06:05:00|36.14|35.91|36.01|35.78|36.17|35.94|35.98|35.75|102
1737353400000|2025-01-20 06:10:00|36|35.77|36.12|35.89|36.15|35.92|35.95|35.72|89
1737353700000|2025-01-20 06:15:00|36.14|35.91|36.18|35.95|36.22|35.99|36.1|35.87|88
1737354000000|2025-01-20 06:20:00|36.19|35.96|36.23|36|36.33|36.1|36.18|35.95|109
1737354300000|2025-01-20 06:25:00|36.22|35.99|36.19|35.96|36.33|36.1|36.16|35.93|126
1737354600000|2025-01-20 06:30:00|36.18|35.95|36.18|35.95|36.25|36.02|36.09|35.86|164
1737354900000|2025-01-20 06:35:00|36.17|35.94|36.44|36.21|36.44|36.21|36.13|35.9|191
1737355200000|2025-01-20 06:40:00|36.45|36.22|36.95|36.72|36.95|36.72|36.44|36.21|178
1737355500000|2025-01-20 06:45:00|36.96|36.73|37.44|37.21|37.5|37.27|36.95|36.72|275
1737355800000|2025-01-20 06:50:00|37.45|37.22|37.99|37.76|38.08|37.85|37.41|37.18|291
1737356100000|2025-01-20 06:55:00|37.98|37.75|38.03|37.8|38.26|38.03|37.7|37.47|497
1737356400000|2025-01-20 07:00:00|38.04|37.81|38.86|38.63|39.07|38.84|38|37.77|410
1737356700000|2025-01-20 07:05:00|38.85|38.62|39.42|39.19|40.21|39.98|38.73|38.5|421
1737357000000|2025-01-20 07:10:00|39.43|39.2|39.32|39.09|39.58|39.35|39.25|39.02|240
1737357300000|2025-01-20 07:15:00|39.31|39.08|39.05|38.82|39.32|39.09|38.9|38.67|314
1737357600000|2025-01-20 07:20:00|39.06|38.83|38.91|38.68|39.11|38.88|38.74|38.51|287
1737357900000|2025-01-20 07:25:00|38.92|38.69|38.95|38.72|39.16|38.93|38.83|38.6|281
1737358200000|2025-01-20 07:30:00|38.94|38.71|38.69|38.46|39.06|38.83|38.65|38.42|313
1737358500000|2025-01-20 07:35:00|38.7|38.47|38.82|38.59|38.85|38.62|38.43|38.2|254
1737358800000|2025-01-20 07:40:00|38.81|38.58|38.82|38.59|38.87|38.64|38.55|38.32|215
1737359100000|2025-01-20 07:45:00|38.82|38.59|38.85|38.62|38.93|38.7|38.67|38.44|211
1737359400000|2025-01-20 07:50:00|38.84|38.61|38.93|38.7|38.99|38.76|38.76|38.53|204
1737359700000|2025-01-20 07:55:00|38.94|38.71|38.74|38.51|38.96|38.73|38.63|38.4|208
1737360000000|2025-01-20 08:00:00|38.73|38.5|38.75|38.52|38.84|38.61|38.63|38.4|199
1737360300000|2025-01-20 08:05:00|38.74|38.51|38.96|38.73|38.97|38.74|38.72|38.49|140
1737360600000|2025-01-20 08:10:00|38.95|38.72|39.06|38.83|39.06|38.83|38.84|38.61|180
1737360900000|2025-01-20 08:15:00|39.07|38.84|39.14|38.91|39.16|38.93|38.96|38.73|191
1737361200000|2025-01-20 08:20:00|39.15|38.92|39.18|38.95|39.25|39.02|39.12|38.89|135
1737361500000|2025-01-20 08:25:00|39.19|38.96|39.01|38.78|39.24|39.01|39.01|38.78|144
1737361800000|2025-01-20 08:30:00|39|38.77|39.14|38.91|39.17|38.94|38.88|38.65|173
1737362100000|2025-01-20 08:35:00|39.15|38.92|39.05|38.82|39.16|38.93|39.02|38.79|114
1737362400000|2025-01-20 08:40:00|39.06|38.83|38.88|38.65|39.06|38.83|38.84|38.61|113
1737362700000|2025-01-20 08:45:00|38.87|38.64|38.78|38.55|38.92|38.69|38.75|38.52|107
1737363000000|2025-01-20 08:50:00|38.77|38.54|38.82|38.59|38.86|38.63|38.75|38.52|105
1737363300000|2025-01-20 08:55:00|38.81|38.58|38.92|38.69|38.92|38.69|38.76|38.53|87
1737363600000|2025-01-20 09:00:00|38.93|38.7|38.89|38.66|38.97|38.74|38.78|38.55|123
1737363900000|2025-01-20 09:05:00|38.88|38.65|39.01|38.78|39.13|38.9|38.87|38.64|178
1737364200000|2025-01-20 09:10:00|39.02|38.79|39.02|38.79|39.07|38.84|38.85|38.62|134
1737364500000|2025-01-20 09:15:00|39|38.77|38.87|38.64|39.04|38.81|38.82|38.59|158
1737364800000|2025-01-20 09:20:00|38.86|38.63|38.68|38.45|38.88|38.65|38.68|38.45|103
1737365100000|2025-01-20 09:25:00|38.67|38.44|38.62|38.39|38.67|38.44|38.49|38.26|129
1737365400000|2025-01-20 09:30:00|38.63|38.4|38.54|38.31|38.78|38.55|38.53|38.3|165
1737365700000|2025-01-20 09:35:00|38.53|38.3|38.36|38.13|38.59|38.36|38.36|38.13|143
1737366000000|2025-01-20 09:40:00|38.37|38.14|38.44|38.21|38.5|38.27|38.35|38.12|133
1737366300000|2025-01-20 09:45:00|38.43|38.2|38.31|38.08|38.5|38.27|38.3|38.07|130
1737366600000|2025-01-20 09:50:00|38.3|38.07|38.42|38.19|38.43|38.2|38.24|38.01|149
1737366900000|2025-01-20 09:55:00|38.43|38.2|38.42|38.19|38.5|38.27|38.39|38.16|95
1737367200000|2025-01-20 10:00:00|38.43|38.2|38.41|38.18|38.47|38.24|38.31|38.08|120
1737367500000|2025-01-20 10:05:00|38.42|38.19|38.44|38.21|38.49|38.26|38.34|38.11|86
1737367800000|2025-01-20 10:10:00|38.45|38.22|38.41|38.18|38.53|38.3|38.39|38.16|133
1737368100000|2025-01-20 10:15:00|38.4|38.17|38.52|38.29|38.53|38.3|38.4|38.17|147
1737368400000|2025-01-20 10:20:00|38.53|38.3|38.63|38.4|38.63|38.4|38.52|38.29|148
1737368700000|2025-01-20 10:25:00|38.62|38.39|38.48|38.25|38.63|38.4|38.47|38.24|121
1737369000000|2025-01-20 10:30:00|38.49|38.26|38.38|38.15|38.51|38.28|38.37|38.14|150
1737369300000|2025-01-20 10:35:00|38.37|38.14|38.26|38.03|38.41|38.18|38.24|38.01|157
1737369600000|2025-01-20 10:40:00|38.25|38.02|38.23|38|38.37|38.14|38.23|38|100
1737369900000|2025-01-20 10:45:00|38.24|38.01|38.28|38.05|38.35|38.12|38.19|37.96|122
1737370200000|2025-01-20 10:50:00|38.27|38.04|38.1|37.87|38.31|38.08|38.08|37.85|140
1737370500000|2025-01-20 10:55:00|38.09|37.86|38.14|37.91|38.17|37.94|37.92|37.69|153
1737370800000|2025-01-20 11:00:00|38.15|37.92|38.15|37.92|38.24|38.01|38.14|37.91|136
1737371100000|2025-01-20 11:05:00|38.14|37.91|38.07|37.84|38.16|37.93|37.96|37.73|133
1737371400000|2025-01-20 11:10:00|38.08|37.85|37.94|37.71|38.09|37.86|37.9|37.67|143
1737371700000|2025-01-20 11:15:00|37.93|37.7|38.01|37.78|38.08|37.85|37.93|37.7|129
1737372000000|2025-01-20 11:20:00|38|37.77|38.13|37.9|38.22|37.99|37.97|37.74|211
1737372300000|2025-01-20 11:25:00|38.12|37.89|38.09|37.86|38.19|37.96|38.06|37.83|140
1737372600000|2025-01-20 11:30:00|38.1|37.87|38.07|37.84|38.17|37.94|38.05|37.82|124
1737372900000|2025-01-20 11:35:00|38.06|37.83|38.15|37.92|38.16|37.93|38.05|37.82|174
1737373200000|2025-01-20 11:40:00|38.16|37.93|38.23|38|38.25|38.02|38.14|37.91|84
1737373500000|2025-01-20 11:45:00|38.22|37.99|38.2|37.97|38.26|38.03|38.16|37.93|115
1737373800000|2025-01-20 11:50:00|38.21|37.98|38.24|38.01|38.26|38.03|38.19|37.96|107
1737374100000|2025-01-20 11:55:00|38.25|38.02|38.31|38.08|38.31|38.08|38.22|37.99|67
1737374400000|2025-01-20 12:00:00|38.32|38.09|38.25|38.02|38.42|38.19|38.23|38|129
1737374700000|2025-01-20 12:05:00|38.26|38.03|38.04|37.81|38.31|38.08|38.01|37.78|134
1737375000000|2025-01-20 12:10:00|38.03|37.8|37.67|37.44|38.03|37.8|37.54|37.31|207
1737375300000|2025-01-20 12:15:00|37.68|37.45|37.15|36.92|37.74|37.51|37.07|36.84|345
1737375600000|2025-01-20 12:20:00|37.14|36.91|37.33|37.1|37.34|37.11|36.87|36.64|334
1737375900000|2025-01-20 12:25:00|37.32|37.09|37.36|37.13|37.51|37.28|37.23|37|233
1737376200000|2025-01-20 12:30:00|37.37|37.14|37.47|37.24|37.54|37.31|37.35|37.12|206
1737376500000|2025-01-20 12:35:00|37.45|37.22|37.06|36.83|37.45|37.22|37.06|36.83|188
1737376800000|2025-01-20 12:40:00|37.07|36.84|37.16|36.93|37.2|36.97|36.95|36.72|189
1737377100000|2025-01-20 12:45:00|37.17|36.94|37.37|37.14|37.53|37.3|37.17|36.94|234
1737377400000|2025-01-20 12:50:00|37.36|37.13|37.37|37.14|37.38|37.15|37.25|37.02|149
1737377700000|2025-01-20 12:55:00|37.38|37.15|37.35|37.12|37.46|37.23|37.29|37.06|121
1737378000000|2025-01-20 13:00:00|37.36|37.13|37.41|37.18|37.47|37.24|37.22|36.99|189
1737378300000|2025-01-20 13:05:00|37.4|37.17|37.33|37.1|37.56|37.33|37.32|37.09|190
1737378600000|2025-01-20 13:10:00|37.32|37.09|37.48|37.25|37.49|37.26|37.26|37.03|188
1737378900000|2025-01-20 13:15:00|37.49|37.26|37.52|37.29|37.63|37.4|37.41|37.18|243
1737379200000|2025-01-20 13:20:00|37.51|37.28|37.56|37.33|37.59|37.36|37.45|37.22|182
1737379500000|2025-01-20 13:25:00|37.58|37.35|37.46|37.23|37.63|37.4|37.46|37.23|175
1737379800000|2025-01-20 13:30:00|37.45|37.22|37.66|37.43|37.68|37.45|37.4|37.17|245
1737380100000|2025-01-20 13:35:00|37.67|37.44|37.42|37.19|37.71|37.48|37.42|37.19|200
1737380400000|2025-01-20 13:40:00|37.41|37.18|37.42|37.19|37.51|37.28|37.32|37.09|142
1737380700000|2025-01-20 13:45:00|37.43|37.2|37.62|37.39|37.62|37.39|37.35|37.12|133
1737381000000|2025-01-20 13:50:00|37.64|37.41|37.73|37.5|37.74|37.51|37.6|37.37|110
1737381300000|2025-01-20 13:55:00|37.72|37.49|37.74|37.51|37.76|37.53|37.66|37.43|117
1737381600000|2025-01-20 14:00:00|37.75|37.52|37.74|37.51|37.99|37.76|37.7|37.47|168
1737381900000|2025-01-20 14:05:00|37.75|37.52|37.74|37.51|37.8|37.57|37.66|37.43|173
1737382200000|2025-01-20 14:10:00|37.75|37.52|37.76|37.53|37.82|37.59|37.67|37.44|142
1737382500000|2025-01-20 14:15:00|37.77|37.54|37.83|37.6|37.95|37.72|37.77|37.54|135
1737382800000|2025-01-20 14:20:00|37.82|37.59|37.91|37.68|37.96|37.73|37.8|37.57|104
1737383100000|2025-01-20 14:25:00|37.92|37.69|37.8|37.57|37.92|37.69|37.79|37.56|121
1737383400000|2025-01-20 14:30:00|37.81|37.58|37.98|37.75|37.99|37.76|37.7|37.47|139
1737383700000|2025-01-20 14:35:00|37.99|37.76|37.84|37.61|38.05|37.82|37.82|37.59|91
1737384000000|2025-01-20 14:40:00|37.85|37.62|38.06|37.83|38.1|37.87|37.84|37.61|109
1737384300000|2025-01-20 14:45:00|38.09|37.86|38.2|37.97|38.24|38.01|38.04|37.81|139
1737384600000|2025-01-20 14:50:00|38.21|37.98|38.29|38.06|38.38|38.15|38.16|37.93|142
1737384900000|2025-01-20 14:55:00|38.3|38.07|38.33|38.1|38.36|38.13|38.23|38|104
1737385200000|2025-01-20 15:00:00|38.3|38.07|38.09|37.86|38.3|38.07|38.02|37.79|130
1737385500000|2025-01-20 15:05:00|38.1|37.87|38.1|37.87|38.24|38.01|38.07|37.84|99
1737385800000|2025-01-20 15:10:00|38.12|37.89|38.17|37.94|38.21|37.98|38.01|37.78|87
1737386100000|2025-01-20 15:15:00|38.16|37.93|37.98|37.75|38.19|37.96|37.77|37.54|185
1737386400000|2025-01-20 15:20:00|37.95|37.72|37.94|37.71|37.98|37.75|37.78|37.55|174
1737386700000|2025-01-20 15:25:00|37.93|37.7|38.01|37.78|38.1|37.87|37.88|37.65|149
1737387000000|2025-01-20 15:30:00|38.01|37.78|37.74|37.51|38.01|37.78|37.7|37.47|260
1737387300000|2025-01-20 15:35:00|37.73|37.5|37.9|37.67|37.91|37.68|37.67|37.44|188
1737387600000|2025-01-20 15:40:00|37.89|37.66|37.79|37.56|37.96|37.73|37.74|37.51|171
1737387900000|2025-01-20 15:45:00|37.76|37.53|37.56|37.33|37.76|37.53|37.36|37.13|265
1737388200000|2025-01-20 15:50:00|37.57|37.34|37.56|37.33|37.66|37.43|37.41|37.18|259
1737388500000|2025-01-20 15:55:00|37.55|37.32|37.39|37.16|37.57|37.34|37.33|37.1|257
1737388800000|2025-01-20 16:00:00|37.4|37.17|37.57|37.34|37.64|37.41|37.4|37.17|323
1737389100000|2025-01-20 16:05:00|37.58|37.35|37.4|37.17|37.67|37.44|37.39|37.16|232
1737389400000|2025-01-20 16:10:00|37.39|37.16|37.02|36.79|37.48|37.25|36.82|36.59|265
1737389700000|2025-01-20 16:15:00|37.03|36.8|37.15|36.92|37.15|36.92|36.95|36.72|291
1737390000000|2025-01-20 16:20:00|37.14|36.91|37.16|36.93|37.24|37.01|37.05|36.82|201
1737390300000|2025-01-20 16:25:00|37.15|36.92|37.39|37.16|37.44|37.21|37.15|36.92|187
1737390600000|2025-01-20 16:30:00|37.4|37.17|37.37|37.14|37.4|37.17|37.19|36.96|197
1737390900000|2025-01-20 16:35:00|37.38|37.15|37.55|37.32|37.58|37.35|37.33|37.1|162
1737391200000|2025-01-20 16:40:00|37.56|37.33|37.57|37.34|37.77|37.54|37.52|37.29|181
1737391500000|2025-01-20 16:45:00|37.56|37.33|37.69|37.46|37.75|37.52|37.51|37.28|176
1737391800000|2025-01-20 16:50:00|37.7|37.47|37.74|37.51|37.77|37.54|37.58|37.35|156
1737392100000|2025-01-20 16:55:00|37.73|37.5|37.79|37.56|37.83|37.6|37.68|37.45|100
1737392400000|2025-01-20 17:00:00|37.78|37.55|37.24|37.01|37.82|37.59|37.24|37.01|214
1737392700000|2025-01-20 17:05:00|37.23|37|37.23|37|37.33|37.1|36.46|36.23|490
1737393000000|2025-01-20 17:10:00|37.24|37.01|36.99|36.76|37.34|37.11|36.93|36.7|297
1737393300000|2025-01-20 17:15:00|37|36.77|36.94|36.71|37.21|36.98|36.87|36.64|311
1737393600000|2025-01-20 17:20:00|36.93|36.7|37.1|36.87|37.25|37.02|36.9|36.67|264
1737393900000|2025-01-20 17:25:00|37.09|36.86|36.81|36.58|37.21|36.98|36.81|36.58|237
1737394200000|2025-01-20 17:30:00|36.8|36.57|36.66|36.43|37.04|36.81|36.54|36.31|277
1737394500000|2025-01-20 17:35:00|36.67|36.44|35.76|35.53|36.78|36.55|35.73|35.5|344
1737394800000|2025-01-20 17:40:00|35.78|35.55|35.41|35.18|36.08|35.85|35.19|34.96|549
1737395100000|2025-01-20 17:45:00|35.4|35.17|35.82|35.59|35.98|35.75|35.32|35.09|424
1737395400000|2025-01-20 17:50:00|35.81|35.58|36.48|36.25|36.49|36.26|35.77|35.54|271
1737395700000|2025-01-20 17:55:00|36.47|36.24|36.13|35.9|36.47|36.24|35.93|35.7|312
1737396000000|2025-01-20 18:00:00|36.14|35.91|36.33|36.1|36.43|36.2|36.07|35.84|279
1737396300000|2025-01-20 18:05:00|36.32|36.09|36.47|36.24|36.47|36.24|36.09|35.86|237
1737396600000|2025-01-20 18:10:00|36.49|36.26|36.45|36.22|36.54|36.31|36.31|36.08|251
1737396900000|2025-01-20 18:15:00|36.45|36.22|36.34|36.11|36.46|36.23|36.15|35.92|308
1737397200000|2025-01-20 18:20:00|36.33|36.1|36.6|36.37|36.63|36.4|36.26|36.03|305
1737397500000|2025-01-20 18:25:00|36.61|36.38|36.47|36.24|36.63|36.4|36.4|36.17|235
1737397800000|2025-01-20 18:30:00|36.46|36.23|36.39|36.16|36.61|36.38|36.35|36.12|233
1737398100000|2025-01-20 18:35:00|36.4|36.17|36.56|36.33|36.64|36.41|36.38|36.15|178
1737398400000|2025-01-20 18:40:00|36.55|36.32|36.61|36.38|36.63|36.4|36.49|36.26|140
1737398700000|2025-01-20 18:45:00|36.62|36.39|36.6|36.37|36.7|36.47|36.59|36.36|148
1737399000000|2025-01-20 18:50:00|36.59|36.36|36.75|36.52|36.75|36.52|36.55|36.32|170
1737399300000|2025-01-20 18:55:00|36.74|36.51|36.76|36.53|36.88|36.65|36.72|36.49|127
1737399600000|2025-01-20 19:00:00|36.77|36.54|36.54|36.31|36.81|36.58|36.5|36.27|172
1737399900000|2025-01-20 19:05:00|36.53|36.3|36.49|36.26|36.59|36.36|36.4|36.17|115
1737400200000|2025-01-20 19:10:00|36.48|36.25|36.61|36.38|36.61|36.38|36.44|36.21|111
1737400500000|2025-01-20 19:15:00|36.6|36.37|36.49|36.26|36.67|36.44|36.47|36.24|141
1737400800000|2025-01-20 19:20:00|36.5|36.27|36.56|36.33|36.62|36.39|36.4|36.17|151
1737401100000|2025-01-20 19:25:00|36.57|36.34|36.57|36.34|36.68|36.45|36.51|36.28|145
1737401400000|2025-01-20 19:30:00|36.58|36.35|36.53|36.3|36.59|36.36|36.38|36.15|167
1737401700000|2025-01-20 19:35:00|36.52|36.29|36.65|36.42|36.7|36.47|36.49|36.26|183
1737402000000|2025-01-20 19:40:00|36.66|36.43|36.52|36.29|36.67|36.44|36.51|36.28|125
1737402300000|2025-01-20 19:45:00|36.53|36.3|36.6|36.37|36.77|36.54|36.51|36.28|191
1737402600000|2025-01-20 19:50:00|36.59|36.36|36.65|36.42|36.72|36.49|36.58|36.35|140
1737402900000|2025-01-20 19:55:00|36.64|36.41|36.66|36.43|36.77|36.54|36.61|36.38|167
1737403200000|2025-01-20 20:00:00|36.67|36.44|36.59|36.36|36.73|36.5|36.56|36.33|171
1737403500000|2025-01-20 20:05:00|36.58|36.35|36.68|36.45|36.75|36.52|36.54|36.31|178
1737403800000|2025-01-20 20:10:00|36.69|36.46|36.66|36.43|36.75|36.52|36.58|36.35|130
1737404100000|2025-01-20 20:15:00|36.67|36.44|36.59|36.36|36.68|36.45|36.49|36.26|154
1737404400000|2025-01-20 20:20:00|36.58|36.35|36.62|36.39|36.67|36.44|36.5|36.27|120
1737404700000|2025-01-20 20:25:00|36.63|36.4|36.59|36.36|36.72|36.49|36.54|36.31|73
1737405000000|2025-01-20 20:30:00|36.6|36.37|36.79|36.56|36.84|36.61|36.6|36.37|114
1737405300000|2025-01-20 20:35:00|36.78|36.55|36.78|36.55|36.81|36.58|36.71|36.48|66
1737405600000|2025-01-20 20:40:00|36.77|36.54|36.68|36.45|36.78|36.55|36.68|36.45|70
1737405900000|2025-01-20 20:45:00|36.69|36.46|36.73|36.5|36.79|36.56|36.62|36.39|90
1737406200000|2025-01-20 20:50:00|36.74|36.51|36.69|36.46|36.75|36.52|36.68|36.45|116
1737406500000|2025-01-20 20:55:00|36.68|36.45|36.57|36.34|36.69|36.46|36.57|36.34|75
1737406800000|2025-01-20 21:00:00|36.56|36.33|36.6|36.37|36.64|36.41|36.48|36.25|96
1737407100000|2025-01-20 21:05:00|36.59|36.36|36.51|36.28|36.64|36.41|36.45|36.22|91
1737407400000|2025-01-20 21:10:00|36.5|36.27|36.48|36.25|36.55|36.32|36.46|36.23|57
1737407700000|2025-01-20 21:15:00|36.49|36.26|36.57|36.34|36.59|36.36|36.45|36.22|73
1737408000000|2025-01-20 21:20:00|36.58|36.35|36.58|36.35|36.66|36.43|36.55|36.32|58
1737408300000|2025-01-20 21:25:00|36.57|36.34|36.52|36.29|36.6|36.37|36.5|36.27|43
1737408600000|2025-01-20 21:30:00|36.53|36.3|36.76|36.53|37.93|37.7|36.51|36.28|333
1737408900000|2025-01-20 21:35:00|36.75|36.52|36.41|36.18|36.84|36.61|36.3|36.07|196
1737409200000|2025-01-20 21:40:00|36.4|36.17|36.33|36.1|36.43|36.2|36.29|36.06|118
1737409500000|2025-01-20 21:45:00|36.35|36.12|36.31|36.08|36.36|36.13|36.17|35.94|151
1737409800000|2025-01-20 21:50:00|36.32|36.09|36.16|35.93|36.33|36.1|36.13|35.9|130
1737410100000|2025-01-20 21:55:00|36.15|35.92|36.07|35.84|36.16|35.93|36.05|35.82|85
1737410400000|2025-01-20 22:00:00|36.08|35.85|35.68|35.45|36.08|35.85|35.65|35.42|154
1737410700000|2025-01-20 22:05:00|35.67|35.44|35.98|35.75|36.1|35.87|35.67|35.44|222
1737411000000|2025-01-20 22:10:00|35.99|35.76|36.09|35.86|36.09|35.86|35.96|35.73|128
1737411300000|2025-01-20 22:15:00|36.1|35.87|36.17|35.94|36.25|36.02|36.09|35.86|166
1737411600000|2025-01-20 22:20:00|36.18|35.95|36.1|35.87|36.18|35.95|35.98|35.75|87
1737411900000|2025-01-20 22:25:00|36.11|35.88|36.18|35.95|36.23|36|36.05|35.82|101
1737412200000|2025-01-20 22:30:00|36.16|35.93|36.28|36.05|36.28|36.05|36.13|35.9|62
1737412500000|2025-01-20 22:35:00|36.27|36.04|36.3|36.07|36.4|36.17|36.23|36|100
1737412800000|2025-01-20 22:40:00|36.31|36.08|36.41|36.18|36.41|36.18|36.26|36.03|40
1737413100000|2025-01-20 22:45:00|36.4|36.17|36.43|36.2|36.44|36.21|36.4|36.17|30
1737413400000|2025-01-20 22:50:00|36.44|36.21|36.55|36.32|36.55|36.32|36.44|36.21|24
1737413700000|2025-01-20 22:55:00|36.56|36.33|36.51|36.28|36.57|36.34|36.48|36.25|48
1737414000000|2025-01-20 23:00:00|36.52|36.29|36.44|36.21|36.54|36.31|36.33|36.1|155
1737414300000|2025-01-20 23:05:00|36.43|36.2|36.48|36.25|36.52|36.29|36.38|36.15|127
1737414600000|2025-01-20 23:10:00|36.47|36.24|36.29|36.06|36.48|36.25|36.25|36.02|143
1737414900000|2025-01-20 23:15:00|36.28|36.05|36.34|36.11|36.35|36.12|36.14|35.91|155
1737415200000|2025-01-20 23:20:00|36.35|36.12|36.43|36.2|36.44|36.21|36.31|36.08|123
1737415500000|2025-01-20 23:25:00|36.42|36.19|36.42|36.19|36.46|36.23|36.4|36.17|61
1737415800000|2025-01-20 23:30:00|36.43|36.2|36.35|36.12|36.43|36.2|36.24|36.01|97
1737416100000|2025-01-20 23:35:00|36.36|36.13|36.38|36.15|36.4|36.17|36.29|36.06|80
1737416400000|2025-01-20 23:40:00|36.37|36.14|36.42|36.19|36.42|36.19|36.31|36.08|62
1737416700000|2025-01-20 23:45:00|36.43|36.2|36.04|35.81|36.44|36.21|36.03|35.8|179
1737417000000|2025-01-20 23:50:00|36.05|35.82|36|35.77|36.2|35.97|35.97|35.74|238
1737417300000|2025-01-20 23:55:00|35.99|35.76|36.11|35.88|36.12|35.89|35.94|35.71|151
1737417600000|2025-01-21 00:00:00|36.1|35.87|35.82|35.59|36.11|35.88|35.81|35.58|198
1737417900000|2025-01-21 00:05:00|35.8|35.57|35.76|35.53|35.94|35.71|35.75|35.52|183
1737418200000|2025-01-21 00:10:00|35.77|35.54|35.93|35.7|35.95|35.72|35.76|35.53|164
1737418500000|2025-01-21 00:15:00|35.92|35.69|35.81|35.58|35.95|35.72|35.74|35.51|204
1737418800000|2025-01-21 00:20:00|35.8|35.57|35.69|35.46|36|35.77|35.69|35.46|177
1737419100000|2025-01-21 00:25:00|35.68|35.45|35.63|35.4|35.76|35.53|35.62|35.39|209
1737419400000|2025-01-21 00:30:00|35.62|35.39|35.81|35.58|35.81|35.58|35.51|35.28|207
1737419700000|2025-01-21 00:35:00|35.79|35.56|35.82|35.59|35.92|35.69|35.75|35.52|155
1737420000000|2025-01-21 00:40:00|35.81|35.58|35.81|35.58|35.93|35.7|35.75|35.52|177
1737420300000|2025-01-21 00:45:00|35.8|35.57|35.94|35.71|35.99|35.76|35.78|35.55|181
1737420600000|2025-01-21 00:50:00|35.95|35.72|35.47|35.24|35.95|35.72|35.46|35.23|238
1737420900000|2025-01-21 00:55:00|35.46|35.23|35.37|35.14|35.56|35.33|35.34|35.11|207
1737421200000|2025-01-21 01:00:00|35.38|35.15|35.65|35.42|35.67|35.44|35.34|35.11|238
1737421500000|2025-01-21 01:05:00|35.66|35.43|35.74|35.51|35.8|35.57|35.57|35.34|205
1737421800000|2025-01-21 01:10:00|35.73|35.5|35.71|35.48|35.81|35.58|35.6|35.37|189
1737422100000|2025-01-21 01:15:00|35.72|35.49|35.66|35.43|35.76|35.53|35.5|35.27|181
1737422400000|2025-01-21 01:20:00|35.65|35.42|35.46|35.23|35.65|35.42|35.45|35.22|150
1737422700000|2025-01-21 01:25:00|35.45|35.22|35.22|34.99|35.46|35.23|35.19|34.96|247
1737423000000|2025-01-21 01:30:00|35.21|34.98|35.27|35.04|35.38|35.15|35.12|34.89|288
1737423300000|2025-01-21 01:35:00|35.28|35.05|35.33|35.1|35.53|35.3|35.24|35.01|319
1737423600000|2025-01-21 01:40:00|35.32|35.09|35.4|35.17|35.51|35.28|35.28|35.05|230
1737423900000|2025-01-21 01:45:00|35.39|35.16|35.46|35.23|35.51|35.28|35.31|35.08|227
1737424200000|2025-01-21 01:50:00|35.49|35.26|35.61|35.38|35.61|35.38|35.43|35.2|141
1737424500000|2025-01-21 01:55:00|35.62|35.39|35.38|35.15|35.72|35.49|35.37|35.14|134
1737424800000|2025-01-21 02:00:00|35.37|35.14|35.29|35.06|35.41|35.18|35.19|34.96|173
1737425100000|2025-01-21 02:05:00|35.28|35.05|35.21|34.98|35.28|35.05|35.13|34.9|223
1737425400000|2025-01-21 02:10:00|35.22|34.99|35.49|35.26|35.5|35.27|35.22|34.99|190
1737425700000|2025-01-21 02:15:00|35.48|35.25|35.35|35.12|35.48|35.25|35.29|35.06|177
1737426000000|2025-01-21 02:20:00|35.34|35.11|35.23|35|35.43|35.2|35.21|34.98|148
1737426300000|2025-01-21 02:25:00|35.22|34.99|35.35|35.12|35.47|35.24|35.15|34.92|190
1737426600000|2025-01-21 02:30:00|35.34|35.11|35.41|35.18|35.41|35.18|35.19|34.96|214
1737426900000|2025-01-21 02:35:00|35.42|35.19|35.3|35.07|35.5|35.27|35.26|35.03|164
1737427200000|2025-01-21 02:40:00|35.29|35.06|35.09|34.86|35.3|35.07|35.03|34.8|132
1737427500000|2025-01-21 02:45:00|35.1|34.87|35.27|35.04|35.27|35.04|34.95|34.72|167
1737427800000|2025-01-21 02:50:00|35.28|35.05|35.35|35.12|35.37|35.14|35.25|35.02|180
1737428100000|2025-01-21 02:55:00|35.36|35.13|35.48|35.25|35.49|35.26|35.32|35.09|90
1737428400000|2025-01-21 03:00:00|35.47|35.24|35.43|35.2|35.47|35.24|35.28|35.05|122
1737428700000|2025-01-21 03:05:00|35.44|35.21|35.45|35.22|35.53|35.3|35.32|35.09|155
1737429000000|2025-01-21 03:10:00|35.44|35.21|35.51|35.28|35.59|35.36|35.42|35.19|143
1737429300000|2025-01-21 03:15:00|35.52|35.29|35.44|35.21|35.52|35.29|35.34|35.11|143
1737429600000|2025-01-21 03:20:00|35.45|35.22|35.48|35.25|35.53|35.3|35.35|35.12|155
1737429900000|2025-01-21 03:25:00|35.5|35.27|35.31|35.08|35.52|35.29|35.31|35.08|90
1737430200000|2025-01-21 03:30:00|35.3|35.07|35.28|35.05|35.35|35.12|35.19|34.96|146
1737430500000|2025-01-21 03:35:00|35.27|35.04|35.29|35.06|35.32|35.09|35.13|34.9|124
1737430800000|2025-01-21 03:40:00|35.3|35.07|35.3|35.07|35.36|35.13|35.25|35.02|73
1737431100000|2025-01-21 03:45:00|35.31|35.08|35.29|35.06|35.33|35.1|35.19|34.96|130
1737431400000|2025-01-21 03:50:00|35.3|35.07|35.36|35.13|35.38|35.15|35.27|35.04|99
1737431700000|2025-01-21 03:55:00|35.35|35.12|35.34|35.11|35.41|35.18|35.3|35.07|81
1737432000000|2025-01-21 04:00:00|35.33|35.1|35.14|34.91|35.33|35.1|35.14|34.91|95
1737432300000|2025-01-21 04:05:00|35.13|34.9|34.94|34.71|35.13|34.9|34.94|34.71|122
1737432600000|2025-01-21 04:10:00|34.93|34.7|35.1|34.87|35.12|34.89|34.89|34.66|120
1737432900000|2025-01-21 04:15:00|35.11|34.88|35.08|34.85|35.16|34.93|35.08|34.85|107
1737433200000|2025-01-21 04:20:00|35.09|34.86|35.13|34.9|35.15|34.92|35.01|34.78|91
1737433500000|2025-01-21 04:25:00|35.12|34.89|35.03|34.8|35.19|34.96|34.99|34.76|91
1737433800000|2025-01-21 04:30:00|35.02|34.79|34.76|34.53|35.02|34.79|34.74|34.51|125
1737434100000|2025-01-21 04:35:00|34.77|34.54|34.8|34.57|34.88|34.65|34.66|34.43|144
1737434400000|2025-01-21 04:40:00|34.81|34.58|34.9|34.67|34.92|34.69|34.81|34.58|117
1737434700000|2025-01-21 04:45:00|34.91|34.68|34.98|34.75|34.98|34.75|34.86|34.63|125
1737435000000|2025-01-21 04:50:00|34.99|34.76|35.1|34.87|35.1|34.87|34.94|34.71|82
1737435300000|2025-01-21 04:55:00|35.11|34.88|35.29|35.06|35.29|35.06|35.11|34.88|67
1737435600000|2025-01-21 05:00:00|35.28|35.05|35.18|34.95|35.32|35.09|35.15|34.92|91
1737435900000|2025-01-21 05:05:00|35.17|34.94|35.3|35.07|35.34|35.11|35.17|34.94|96
1737436200000|2025-01-21 05:10:00|35.31|35.08|35.32|35.09|35.34|35.11|35.24|35.01|88
1737436500000|2025-01-21 05:15:00|35.33|35.1|35.22|34.99|35.34|35.11|35.2|34.97|100
1737436800000|2025-01-21 05:20:00|35.21|34.98|35.23|35|35.27|35.04|35.17|34.94|103
1737437100000|2025-01-21 05:25:00|35.24|35.01|35.19|34.96|35.26|35.03|35.15|34.92|64
1737437400000|2025-01-21 05:30:00|35.18|34.95|34.97|34.74|35.19|34.96|34.96|34.73|103
1737437700000|2025-01-21 05:35:00|34.96|34.73|35.06|34.83|35.15|34.92|34.96|34.73|98
1737438000000|2025-01-21 05:40:00|35.07|34.84|34.96|34.73|35.08|34.85|34.92|34.69|76
1737438300000|2025-01-21 05:45:00|34.97|34.74|34.87|34.64|35.01|34.78|34.87|34.64|86
1737438600000|2025-01-21 05:50:00|34.88|34.65|34.9|34.67|34.9|34.67|34.74|34.51|64
1737438900000|2025-01-21 05:55:00|34.89|34.66|34.78|34.55|34.91|34.68|34.78|34.55|49
1737439200000|2025-01-21 06:00:00|34.79|34.56|34.98|34.75|34.98|34.75|34.61|34.38|103
1737439500000|2025-01-21 06:05:00|34.97|34.74|35.13|34.9|35.14|34.91|34.97|34.74|75
1737439800000|2025-01-21 06:10:00|35.12|34.89|35.16|34.93|35.17|34.94|35.07|34.84|77
1737440100000|2025-01-21 06:15:00|35.17|34.94|35.16|34.93|35.26|35.03|35.13|34.9|102
1737440400000|2025-01-21 06:20:00|35.15|34.92|35.15|34.92|35.18|34.95|35.04|34.81|70
1737440700000|2025-01-21 06:25:00|35.17|34.94|35.09|34.86|35.2|34.97|35.05|34.82|72
1737441000000|2025-01-21 06:30:00|35.1|34.87|35.12|34.89|35.13|34.9|34.99|34.76|93
1737441300000|2025-01-21 06:35:00|35.11|34.88|34.94|34.71|35.13|34.9|34.94|34.71|109
1737441600000|2025-01-21 06:40:00|34.93|34.7|34.87|34.64|34.96|34.73|34.83|34.6|108
1737441900000|2025-01-21 06:45:00|34.86|34.63|35|34.77|35.04|34.81|34.85|34.62|118
1737442200000|2025-01-21 06:50:00|34.99|34.76|35.19|34.96|35.19|34.96|34.96|34.73|72
1737442500000|2025-01-21 06:55:00|35.2|34.97|35.25|35.02|35.27|35.04|35.19|34.96|42
1737442800000|2025-01-21 07:00:00|35.24|35.01|35.31|35.08|35.32|35.09|35.09|34.86|111
1737443100000|2025-01-21 07:05:00|35.32|35.09|35.3|35.07|35.35|35.12|35.24|35.01|121
1737443400000|2025-01-21 07:10:00|35.29|35.06|35.3|35.07|35.4|35.17|35.24|35.01|97
1737443700000|2025-01-21 07:15:00|35.31|35.08|35.34|35.11|35.41|35.18|35.31|35.08|96
1737444000000|2025-01-21 07:20:00|35.35|35.12|35.47|35.24|35.49|35.26|35.31|35.08|77
1737444300000|2025-01-21 07:25:00|35.46|35.23|35.48|35.25|35.5|35.27|35.4|35.17|64
1737444600000|2025-01-21 07:30:00|35.47|35.24|35.51|35.28|35.55|35.32|35.43|35.2|97
1737444900000|2025-01-21 07:35:00|35.5|35.27|35.51|35.28|35.56|35.33|35.47|35.24|83
1737445200000|2025-01-21 07:40:00|35.5|35.27|35.52|35.29|35.54|35.31|35.43|35.2|94
1737445500000|2025-01-21 07:45:00|35.53|35.3|35.53|35.3|35.62|35.39|35.5|35.27|79
1737445800000|2025-01-21 07:50:00|35.52|35.29|35.42|35.19|35.52|35.29|35.38|35.15|77
1737446100000|2025-01-21 07:55:00|35.43|35.2|35.43|35.2|35.47|35.24|35.34|35.11|78
1737446400000|2025-01-21 08:00:00|35.42|35.19|35.22|34.99|35.42|35.19|35.21|34.98|95
1737446700000|2025-01-21 08:05:00|35.23|35|35.47|35.24|35.5|35.27|35.21|34.98|87
1737447000000|2025-01-21 08:10:00|35.48|35.25|35.57|35.34|35.6|35.37|35.48|35.25|91
1737447300000|2025-01-21 08:15:00|35.56|35.33|35.61|35.38|35.64|35.41|35.5|35.27|94
1737447600000|2025-01-21 08:20:00|35.6|35.37|35.47|35.24|35.62|35.39|35.45|35.22|81
1737447900000|2025-01-21 08:25:00|35.46|35.23|35.44|35.21|35.53|35.3|35.41|35.18|61
1737448200000|2025-01-21 08:30:00|35.43|35.2|35.38|35.15|35.43|35.2|35.29|35.06|108
1737448500000|2025-01-21 08:35:00|35.39|35.16|35.36|35.13|35.43|35.2|35.32|35.09|135
1737448800000|2025-01-21 08:40:00|35.35|35.12|35.18|34.95|35.35|35.12|35.17|34.94|116
1737449100000|2025-01-21 08:45:00|35.17|34.94|35.24|35.01|35.24|35.01|35.1|34.87|119
1737449400000|2025-01-21 08:50:00|35.25|35.02|35.26|35.03|35.34|35.11|35.22|34.99|97
1737449700000|2025-01-21 08:55:00|35.25|35.02|35.35|35.12|35.4|35.17|35.25|35.02|93
1737450000000|2025-01-21 09:00:00|35.34|35.11|35.45|35.22|35.47|35.24|35.33|35.1|132
1737450300000|2025-01-21 09:05:00|35.46|35.23|35.7|35.47|35.74|35.51|35.45|35.22|139
1737450600000|2025-01-21 09:10:00|35.69|35.46|35.54|35.31|35.69|35.46|35.52|35.29|62
1737450900000|2025-01-21 09:15:00|35.53|35.3|35.51|35.28|35.63|35.4|35.51|35.28|108
1737451200000|2025-01-21 09:20:00|35.5|35.27|35.44|35.21|35.57|35.34|35.42|35.19|81
1737451500000|2025-01-21 09:25:00|35.43|35.2|35.51|35.28|35.52|35.29|35.34|35.11|108
1737451800000|2025-01-21 09:30:00|35.52|35.29|35.43|35.2|35.59|35.36|35.43|35.2|142
1737452100000|2025-01-21 09:35:00|35.42|35.19|35.55|35.32|35.59|35.36|35.39|35.16|150
1737452400000|2025-01-21 09:40:00|35.54|35.31|35.51|35.28|35.57|35.34|35.46|35.23|101
1737452700000|2025-01-21 09:45:00|35.52|35.29|35.59|35.36|35.62|35.39|35.5|35.27|120
1737453000000|2025-01-21 09:50:00|35.58|35.35|35.69|35.46|35.71|35.48|35.58|35.35|84
1737453300000|2025-01-21 09:55:00|35.68|35.45|35.75|35.52|35.77|35.54|35.67|35.44|62
1737453600000|2025-01-21 10:00:00|35.74|35.51|35.79|35.56|35.8|35.57|35.65|35.42|164
1737453900000|2025-01-21 10:05:00|35.78|35.55|35.91|35.68|35.92|35.69|35.74|35.51|150
1737454200000|2025-01-21 10:10:00|35.92|35.69|35.95|35.72|35.97|35.74|35.91|35.68|90
1737454500000|2025-01-21 10:15:00|35.96|35.73|36.03|35.8|36.07|35.84|35.96|35.73|74
1737454800000|2025-01-21 10:20:00|36.04|35.81|36.07|35.84|36.1|35.87|36.02|35.79|72
1737455100000|2025-01-21 10:25:00|36.08|35.85|36.3|36.07|36.31|36.08|36.08|35.85|65
1737455400000|2025-01-21 10:30:00|36.29|36.06|36.29|36.06|36.31|36.08|36.18|35.95|96
1737455700000|2025-01-21 10:35:00|36.28|36.05|36.38|36.15|36.41|36.18|36.26|36.03|130
1737456000000|2025-01-21 10:40:00|36.39|36.16|36.24|36.01|36.44|36.21|36.22|35.99|89
1737456300000|2025-01-21 10:45:00|36.23|36|36.29|36.06|36.31|36.08|36.15|35.92|95
1737456600000|2025-01-21 10:50:00|36.28|36.05|36.54|36.31|36.54|36.31|36.27|36.04|89
1737456900000|2025-01-21 10:55:00|36.53|36.3|36.51|36.28|36.55|36.32|36.47|36.24|72
1737457200000|2025-01-21 11:00:00|36.5|36.27|36.39|36.16|36.5|36.27|36.35|36.12|88
1737457500000|2025-01-21 11:05:00|36.4|36.17|36.4|36.17|36.49|36.26|36.39|36.16|78
1737457800000|2025-01-21 11:10:00|36.41|36.18|36.53|36.3|36.57|36.34|36.4|36.17|101
1737458100000|2025-01-21 11:15:00|36.54|36.31|36.51|36.28|36.6|36.37|36.46|36.23|98
1737458400000|2025-01-21 11:20:00|36.52|36.29|36.49|36.26|36.53|36.3|36.46|36.23|100
1737458700000|2025-01-21 11:25:00|36.48|36.25|36.61|36.38|36.67|36.44|36.44|36.21|182
1737459000000|2025-01-21 11:30:00|36.62|36.39|36.37|36.14|36.63|36.4|36.36|36.13|175
1737459300000|2025-01-21 11:35:00|36.36|36.13|36.43|36.2|36.49|36.26|36.36|36.13|132
1737459600000|2025-01-21 11:40:00|36.42|36.19|36.42|36.19|36.52|36.29|36.36|36.13|112
1737459900000|2025-01-21 11:45:00|36.41|36.18|36.36|36.13|36.46|36.23|36.25|36.02|148
1737460200000|2025-01-21 11:50:00|36.37|36.14|36.55|36.32|36.55|36.32|36.36|36.13|87
1737460500000|2025-01-21 11:55:00|36.54|36.31|36.52|36.29|36.57|36.34|36.48|36.25|79
1737460800000|2025-01-21 12:00:00|36.53|36.3|36.5|36.27|36.6|36.37|36.47|36.24|127
1737461100000|2025-01-21 12:05:00|36.49|36.26|36.53|36.3|36.56|36.33|36.43|36.2|100
1737461400000|2025-01-21 12:10:00|36.52|36.29|36.64|36.41|36.65|36.42|36.5|36.27|67
1737461700000|2025-01-21 12:15:00|36.65|36.42|36.92|36.69|36.93|36.7|36.64|36.41|110
1737462000000|2025-01-21 12:20:00|36.91|36.68|36.94|36.71|36.98|36.75|36.88|36.65|87
1737462300000|2025-01-21 12:25:00|36.93|36.7|36.89|36.66|36.97|36.74|36.85|36.62|73
1737462600000|2025-01-21 12:30:00|36.9|36.67|36.75|36.52|36.9|36.67|36.74|36.51|107
1737462900000|2025-01-21 12:35:00|36.76|36.53|36.84|36.61|36.87|36.64|36.74|36.51|94
1737463200000|2025-01-21 12:40:00|36.85|36.62|36.85|36.62|36.87|36.64|36.8|36.57|93
1737463500000|2025-01-21 12:45:00|36.84|36.61|36.79|36.56|36.84|36.61|36.73|36.5|97
1737463800000|2025-01-21 12:50:00|36.78|36.55|36.69|36.46|36.79|36.56|36.67|36.44|52
1737464100000|2025-01-21 12:55:00|36.7|36.47|36.75|36.52|36.77|36.54|36.7|36.47|60
1737464400000|2025-01-21 13:00:00|36.76|36.53|36.85|36.62|37.04|36.81|36.7|36.47|194
1737464700000|2025-01-21 13:05:00|36.86|36.63|36.64|36.41|36.86|36.63|36.61|36.38|151
1737465000000|2025-01-21 13:10:00|36.65|36.42|36.66|36.43|36.77|36.54|36.62|36.39|187
1737465300000|2025-01-21 13:15:00|36.67|36.44|36.8|36.57|36.83|36.6|36.66|36.43|182
1737465600000|2025-01-21 13:20:00|36.79|36.56|36.69|36.46|36.81|36.58|36.69|36.46|144
1737465900000|2025-01-21 13:25:00|36.7|36.47|36.52|36.29|36.72|36.49|36.51|36.28|119
1737466200000|2025-01-21 13:30:00|36.51|36.28|36.49|36.26|36.52|36.29|36.4|36.17|117
1737466500000|2025-01-21 13:35:00|36.48|36.25|36.5|36.27|36.54|36.31|36.43|36.2|111
1737466800000|2025-01-21 13:40:00|36.49|36.26|36.56|36.33|36.56|36.33|36.43|36.2|112
1737467100000|2025-01-21 13:45:00|36.54|36.31|36.68|36.45|36.69|36.46|36.54|36.31|137
1737467400000|2025-01-21 13:50:00|36.67|36.44|36.64|36.41|36.67|36.44|36.54|36.31|70
1737467700000|2025-01-21 13:55:00|36.65|36.42|36.66|36.43|36.71|36.48|36.63|36.4|69
1737468000000|2025-01-21 14:00:00|36.67|36.44|36.6|36.37|36.68|36.45|36.54|36.31|96
1737468300000|2025-01-21 14:05:00|36.59|36.36|36.49|36.26|36.67|36.44|36.48|36.25|79
1737468600000|2025-01-21 14:10:00|36.48|36.25|36.59|36.36|36.6|36.37|36.45|36.22|70
1737468900000|2025-01-21 14:15:00|36.6|36.37|36.56|36.33|36.66|36.43|36.49|36.26|83
1737469200000|2025-01-21 14:20:00|36.57|36.34|36.76|36.53|36.78|36.55|36.57|36.34|75
1737469500000|2025-01-21 14:25:00|36.79|36.56|36.88|36.65|36.88|36.65|36.77|36.54|79
1737469800000|2025-01-21 14:30:00|36.89|36.66|36.48|36.25|36.91|36.68|36.48|36.25|144
1737470100000|2025-01-21 14:35:00|36.47|36.24|36.25|36.02|36.47|36.24|36.23|36|221
1737470400000|2025-01-21 14:40:00|36.24|36.01|36.43|36.2|36.48|36.25|36.16|35.93|222
1737470700000|2025-01-21 14:45:00|36.42|36.19|36.37|36.14|36.5|36.27|36.26|36.03|210
1737471000000|2025-01-21 14:50:00|36.36|36.13|36.15|35.92|36.4|36.17|36.14|35.91|135
1737471300000|2025-01-21 14:55:00|36.16|35.93|36.01|35.78|36.24|36.01|35.91|35.68|140
1737471600000|2025-01-21 15:00:00|36|35.77|36|35.77|36.2|35.97|35.99|35.76|175
1737471900000|2025-01-21 15:05:00|35.99|35.76|36|35.77|36.11|35.88|35.84|35.61|168
1737472200000|2025-01-21 15:10:00|35.99|35.76|35.93|35.7|36.07|35.84|35.84|35.61|188
1737472500000|2025-01-21 15:15:00|35.94|35.71|36.18|35.95|36.18|35.95|35.94|35.71|176
1737472800000|2025-01-21 15:20:00|36.19|35.96|36.25|36.02|36.29|36.06|36.11|35.88|167
1737473100000|2025-01-21 15:25:00|36.26|36.03|36.29|36.06|36.39|36.16|36.26|36.03|112
1737473400000|2025-01-21 15:30:00|36.28|36.05|36.22|35.99|36.33|36.1|36.2|35.97|125
1737473700000|2025-01-21 15:35:00|36.21|35.98|36.16|35.93|36.21|35.98|36.07|35.84|123
1737474000000|2025-01-21 15:40:00|36.15|35.92|36.21|35.98|36.34|36.11|36.14|35.91|85
1737474300000|2025-01-21 15:45:00|36.2|35.97|36.13|35.9|36.22|35.99|36.09|35.86|93
1737474600000|2025-01-21 15:50:00|36.14|35.91|36.24|36.01|36.24|36.01|36.1|35.87|121
1737474900000|2025-01-21 15:55:00|36.23|36|36.29|36.06|36.3|36.07|36.22|35.99|85
1737475200000|2025-01-21 16:00:00|36.28|36.05|36.18|35.95|36.3|36.07|36.17|35.94|89
1737475500000|2025-01-21 16:05:00|36.19|35.96|36.56|36.33|36.6|36.37|36.19|35.96|120
1737475800000|2025-01-21 16:10:00|36.57|36.34|36.93|36.7|36.99|36.76|36.57|36.34|169
1737476100000|2025-01-21 16:15:00|36.92|36.69|36.91|36.68|37|36.77|36.75|36.52|233
1737476400000|2025-01-21 16:20:00|36.92|36.69|36.85|36.62|36.98|36.75|36.79|36.56|170
1737476700000|2025-01-21 16:25:00|36.86|36.63|36.59|36.36|36.87|36.64|36.55|36.32|198
1737477000000|2025-01-21 16:30:00|36.58|36.35|36.65|36.42|36.75|36.52|36.57|36.34|177
1737477300000|2025-01-21 16:35:00|36.66|36.43|36.56|36.33|36.72|36.49|36.43|36.2|141
1737477600000|2025-01-21 16:40:00|36.57|36.34|36.52|36.29|36.65|36.42|36.51|36.28|119
1737477900000|2025-01-21 16:45:00|36.51|36.28|36.65|36.42|36.66|36.43|36.51|36.28|132
1737478200000|2025-01-21 16:50:00|36.64|36.41|36.57|36.34|36.69|36.46|36.56|36.33|120
1737478500000|2025-01-21 16:55:00|36.58|36.35|36.55|36.32|36.6|36.37|36.45|36.22|114
1737478800000|2025-01-21 17:00:00|36.54|36.31|36.56|36.33|36.62|36.39|36.54|36.31|85
1737479100000|2025-01-21 17:05:00|36.55|36.32|36.68|36.45|36.68|36.45|36.49|36.26|76
1737479400000|2025-01-21 17:10:00|36.67|36.44|36.75|36.52|36.75|36.52|36.67|36.44|93
1737479700000|2025-01-21 17:15:00|36.76|36.53|36.72|36.49|36.8|36.57|36.7|36.47|81
1737480000000|2025-01-21 17:20:00|36.73|36.5|36.76|36.53|36.79|36.56|36.71|36.48|62
1737480300000|2025-01-21 17:25:00|36.77|36.54|36.79|36.56|36.86|36.63|36.76|36.53|81
1737480600000|2025-01-21 17:30:00|36.78|36.55|36.67|36.44|36.81|36.58|36.67|36.44|68
1737480900000|2025-01-21 17:35:00|36.68|36.45|36.75|36.52|36.75|36.52|36.66|36.43|71
1737481200000|2025-01-21 17:40:00|36.76|36.53|36.89|36.66|36.9|36.67|36.75|36.52|87
1737481500000|2025-01-21 17:45:00|36.9|36.67|37.09|36.86|37.16|36.93|36.89|36.66|145
1737481800000|2025-01-21 17:50:00|37.1|36.87|37.28|37.05|37.31|37.08|37.07|36.84|115
1737482100000|2025-01-21 17:55:00|37.27|37.04|37.27|37.04|37.35|37.12|37.21|36.98|97
1737482400000|2025-01-21 18:00:00|37.26|37.03|37.24|37.01|37.31|37.08|37.2|36.97|110
1737482700000|2025-01-21 18:05:00|37.25|37.02|37.28|37.05|37.31|37.08|37.23|37|89
1737483000000|2025-01-21 18:10:00|37.29|37.06|37.32|37.09|37.32|37.09|37.18|36.95|81
1737483300000|2025-01-21 18:15:00|37.31|37.08|37.37|37.14|37.48|37.25|37.31|37.08|86
1737483600000|2025-01-21 18:20:00|37.36|37.13|37.3|37.07|37.42|37.19|37.27|37.04|56
1737483900000|2025-01-21 18:25:00|37.31|37.08|37.22|36.99|37.36|37.13|37.19|36.96|82
1737484200000|2025-01-21 18:30:00|37.23|37|37.45|37.22|37.46|37.23|37.21|36.98|115
1737484500000|2025-01-21 18:35:00|37.44|37.21|37.62|37.39|37.67|37.44|37.44|37.21|164
1737484800000|2025-01-21 18:40:00|37.63|37.4|37.48|37.25|37.64|37.41|37.42|37.19|135
1737485100000|2025-01-21 18:45:00|37.49|37.26|37.63|37.4|37.64|37.41|37.48|37.25|130
1737485400000|2025-01-21 18:50:00|37.62|37.39|37.65|37.42|37.7|37.47|37.62|37.39|104
1737485700000|2025-01-21 18:55:00|37.66|37.43|37.51|37.28|37.67|37.44|37.49|37.26|84
1737486000000|2025-01-21 19:00:00|37.5|37.27|37.46|37.23|37.57|37.34|37.43|37.2|99
1737486300000|2025-01-21 19:05:00|37.47|37.24|37.38|37.15|37.53|37.3|37.29|37.06|114
1737486600000|2025-01-21 19:10:00|37.39|37.16|37.15|36.92|37.41|37.18|37.14|36.91|133
1737486900000|2025-01-21 19:15:00|37.16|36.93|37.23|37|37.31|37.08|37.15|36.92|116
1737487200000|2025-01-21 19:20:00|37.24|37.01|37.26|37.03|37.28|37.05|37.1|36.87|111
1737487500000|2025-01-21 19:25:00|37.27|37.04|37.29|37.06|37.31|37.08|37.24|37.01|84
1737487800000|2025-01-21 19:30:00|37.28|37.05|37.18|36.95|37.29|37.06|37.16|36.93|99
1737488100000|2025-01-21 19:35:00|37.19|36.96|37.17|36.94|37.23|37|37.11|36.88|92
1737488400000|2025-01-21 19:40:00|37.16|36.93|37.15|36.92|37.2|36.97|37.15|36.92|51
1737488700000|2025-01-21 19:45:00|37.16|36.93|37.28|37.05|37.3|37.07|37.14|36.91|78
1737489000000|2025-01-21 19:50:00|37.29|37.06|37.24|37.01|37.33|37.1|37.23|37|72
1737489300000|2025-01-21 19:55:00|37.23|37|37.19|36.96|37.3|37.07|37.18|36.95|80
1737489600000|2025-01-21 20:00:00|37.18|36.95|37.18|36.95|37.25|37.02|37.12|36.89|61
1737489900000|2025-01-21 20:05:00|37.19|36.96|37.13|36.9|37.23|37|37.13|36.9|98
1737490200000|2025-01-21 20:10:00|37.12|36.89|37.11|36.88|37.17|36.94|37.09|36.86|116
1737490500000|2025-01-21 20:15:00|37.1|36.87|37.14|36.91|37.2|36.97|37.06|36.83|102
1737490800000|2025-01-21 20:20:00|37.15|36.92|37.17|36.94|37.25|37.02|37.15|36.92|94
1737491100000|2025-01-21 20:25:00|37.18|36.95|37.17|36.94|37.24|37.01|37.16|36.93|81
1737491400000|2025-01-21 20:30:00|37.18|36.95|37.04|36.81|37.2|36.97|36.96|36.73|110
1737491700000|2025-01-21 20:35:00|37.03|36.8|37.09|36.86|37.14|36.91|37.01|36.78|92
1737492000000|2025-01-21 20:40:00|37.08|36.85|37.01|36.78|37.11|36.88|36.99|36.76|87
1737492300000|2025-01-21 20:45:00|37.02|36.79|37.08|36.85|37.09|36.86|36.98|36.75|100
1737492600000|2025-01-21 20:50:00|37.07|36.84|37.07|36.84|37.12|36.89|37|36.77|97
1737492900000|2025-01-21 20:55:00|37.06|36.83|37.21|36.98|37.22|36.99|37.05|36.82|81
1737493200000|2025-01-21 21:00:00|37.22|36.99|37.17|36.94|37.24|37.01|37.15|36.92|80
1737493500000|2025-01-21 21:05:00|37.16|36.93|37.12|36.89|37.16|36.93|37.05|36.82|93
1737493800000|2025-01-21 21:10:00|37.13|36.9|37.05|36.82|37.15|36.92|37.03|36.8|65
1737494100000|2025-01-21 21:15:00|37.04|36.81|37.07|36.84|37.1|36.87|36.99|36.76|104
1737494400000|2025-01-21 21:20:00|37.08|36.85|36.96|36.73|37.08|36.85|36.95|36.72|90
1737494700000|2025-01-21 21:25:00|36.97|36.74|37.03|36.8|37.07|36.84|36.97|36.74|65
1737495000000|2025-01-21 21:30:00|37.02|36.79|37.12|36.89|37.12|36.89|36.97|36.74|79
1737495300000|2025-01-21 21:35:00|37.11|36.88|37.02|36.79|37.11|36.88|37.02|36.79|41
1737495600000|2025-01-21 21:40:00|37.03|36.8|37.15|36.92|37.16|36.93|37.02|36.79|65
1737495900000|2025-01-21 21:45:00|37.14|36.91|37.13|36.9|37.19|36.96|37.12|36.89|71
1737496200000|2025-01-21 21:50:00|37.14|36.91|37.2|36.97|37.21|36.98|37.12|36.89|71
1737496500000|2025-01-21 21:55:00|37.21|36.98|37.26|37.03|37.31|37.08|37.18|36.95|63
1737496800000|2025-01-21 22:00:00|37.25|37.02|37.26|37.03|37.27|37.04|37.14|36.91|59
1737497100000|2025-01-21 22:05:00|37.25|37.02|37.29|37.06|37.34|37.11|37.24|37.01|62
1737497400000|2025-01-21 22:10:00|37.3|37.07|37.3|37.07|37.37|37.14|37.26|37.03|67
1737497700000|2025-01-21 22:15:00|37.29|37.06|37.23|37|37.35|37.12|37.22|36.99|73
1737498000000|2025-01-21 22:20:00|37.22|36.99|37.3|37.07|37.32|37.09|37.2|36.97|41
1737498300000|2025-01-21 22:25:00|37.31|37.08|37.39|37.16|37.39|37.16|37.3|37.07|22
1737498600000|2025-01-21 22:30:00|37.39|37.16|37.4|37.17|37.4|37.17|37.31|37.08|46
1737498900000|2025-01-21 22:35:00|37.41|37.18|37.45|37.22|37.48|37.25|37.4|37.17|61
1737499200000|2025-01-21 22:40:00|37.44|37.21|37.38|37.15|37.45|37.22|37.37|37.14|54
1737499500000|2025-01-21 22:45:00|37.4|37.17|37.4|37.17|37.41|37.18|37.39|37.16|41
1737499800000|2025-01-21 22:50:00|37.39|37.16|37.28|37.05|37.39|37.16|37.28|37.05|19
1737500100000|2025-01-21 22:55:00|37.27|37.04|37.14|36.91|37.31|37.08|37.14|36.91|54
1737500400000|2025-01-21 23:00:00|37.15|36.92|36.84|36.61|37.16|36.93|36.82|36.59|187
1737500700000|2025-01-21 23:05:00|36.83|36.6|36.99|36.76|37.02|36.79|36.76|36.53|177
1737501000000|2025-01-21 23:10:00|36.98|36.75|36.97|36.74|37.09|36.86|36.94|36.71|156
1737501300000|2025-01-21 23:15:00|36.96|36.73|37.08|36.85|37.1|36.87|36.96|36.73|130
1737501600000|2025-01-21 23:20:00|37.07|36.84|36.93|36.7|37.09|36.86|36.92|36.69|102
1737501900000|2025-01-21 23:25:00|36.94|36.71|36.83|36.6|36.94|36.71|36.81|36.58|111
1737502200000|2025-01-21 23:30:00|36.84|36.61|36.89|36.66|37|36.77|36.84|36.61|139
1737502500000|2025-01-21 23:35:00|36.9|36.67|37.03|36.8|37.03|36.8|36.86|36.63|114
1737502800000|2025-01-21 23:40:00|37.02|36.79|36.95|36.72|37.04|36.81|36.95|36.72|85
1737503100000|2025-01-21 23:45:00|36.96|36.73|37.03|36.8|37.04|36.81|36.92|36.69|82
1737503400000|2025-01-21 23:50:00|37.04|36.81|37.02|36.79|37.05|36.82|36.93|36.7|121
1737503700000|2025-01-21 23:55:00|37.01|36.78|37.07|36.84|37.08|36.85|37|36.77|67
1737504000000|2025-01-22 00:00:00|37.06|36.83|37.22|36.99|37.24|37.01|37.04|36.81|124
1737504300000|2025-01-22 00:05:00|37.23|37|37.16|36.93|37.24|37.01|37.03|36.8|119
1737504600000|2025-01-22 00:10:00|37.15|36.92|37.12|36.89|37.2|36.97|37.06|36.83|88
1737504900000|2025-01-22 00:15:00|37.11|36.88|37.1|36.87|37.21|36.98|37.05|36.82|103
1737505200000|2025-01-22 00:20:00|37.09|36.86|37.03|36.8|37.13|36.9|36.97|36.74|115
1737505500000|2025-01-22 00:25:00|37.02|36.79|37.08|36.85|37.1|36.87|36.99|36.76|66
1737505800000|2025-01-22 00:30:00|37.09|36.86|37.11|36.88|37.15|36.92|37|36.77|95
1737506100000|2025-01-22 00:35:00|37.1|36.87|37|36.77|37.13|36.9|36.99|36.76|83
1737506400000|2025-01-22 00:40:00|36.99|36.76|37.03|36.8|37.1|36.87|36.95|36.72|64
1737506700000|2025-01-22 00:45:00|37.02|36.79|37.04|36.81|37.05|36.82|36.95|36.72|72
1737507000000|2025-01-22 00:50:00|37.05|36.82|37.2|36.97|37.2|36.97|37.03|36.8|53
1737507300000|2025-01-22 00:55:00|37.19|36.96|37.36|37.13|37.42|37.19|37.19|36.96|137
1737507600000|2025-01-22 01:00:00|37.34|37.11|37.21|36.98|37.38|37.15|37.19|36.96|131
1737507900000|2025-01-22 01:05:00|37.22|36.99|37.16|36.93|37.26|37.03|37.15|36.92|112
1737508200000|2025-01-22 01:10:00|37.15|36.92|37.11|36.88|37.15|36.92|37.04|36.81|87
1737508500000|2025-01-22 01:15:00|37.12|36.89|37.25|37.02|37.28|37.05|37.12|36.89|85
1737508800000|2025-01-22 01:20:00|37.24|37.01|37.09|36.86|37.25|37.02|37.09|36.86|85
1737509100000|2025-01-22 01:25:00|37.1|36.87|37.08|36.85|37.1|36.87|37.03|36.8|62
1737509400000|2025-01-22 01:30:00|37.07|36.84|37.15|36.92|37.16|36.93|37.04|36.81|93
1737509700000|2025-01-22 01:35:00|37.16|36.93|37.01|36.78|37.16|36.93|37.01|36.78|72
1737510000000|2025-01-22 01:40:00|37|36.77|36.89|36.66|37.01|36.78|36.89|36.66|48
1737510300000|2025-01-22 01:45:00|36.9|36.67|36.97|36.74|37.01|36.78|36.9|36.67|58
1737510600000|2025-01-22 01:50:00|36.96|36.73|36.9|36.67|36.97|36.74|36.87|36.64|47
1737510900000|2025-01-22 01:55:00|36.89|36.66|36.9|36.67|36.91|36.68|36.84|36.61|42
1737511200000|2025-01-22 02:00:00|36.89|36.66|36.84|36.61|36.92|36.69|36.8|36.57|81
1737511500000|2025-01-22 02:05:00|36.85|36.62|36.87|36.64|36.95|36.72|36.84|36.61|68
1737511800000|2025-01-22 02:10:00|36.88|36.65|36.94|36.71|36.94|36.71|36.88|36.65|46
1737512100000|2025-01-22 02:15:00|36.93|36.7|36.99|36.76|37.01|36.78|36.9|36.67|71
1737512400000|2025-01-22 02:20:00|37|36.77|37.01|36.78|37.04|36.81|36.99|36.76|48
1737512700000|2025-01-22 02:25:00|37|36.77|37.01|36.78|37.02|36.79|36.97|36.74|48
1737513000000|2025-01-22 02:30:00|37|36.77|37.06|36.83|37.07|36.84|36.99|36.76|49
1737513300000|2025-01-22 02:35:00|37.07|36.84|37.09|36.86|37.13|36.9|37.06|36.83|59
1737513600000|2025-01-22 02:40:00|37.1|36.87|37.09|36.86|37.16|36.93|37.07|36.84|66
1737513900000|2025-01-22 02:45:00|37.08|36.85|37.11|36.88|37.12|36.89|37.05|36.82|90
1737514200000|2025-01-22 02:50:00|37.12|36.89|37.13|36.9|37.18|36.95|37.12|36.89|58
1737514500000|2025-01-22 02:55:00|37.12|36.89|37.15|36.92|37.15|36.92|37.09|36.86|43
1737514800000|2025-01-22 03:00:00|37.14|36.91|37.18|36.95|37.21|36.98|37.14|36.91|63
1737515100000|2025-01-22 03:05:00|37.17|36.94|37.17|36.94|37.17|36.94|37.13|36.9|43
1737515400000|2025-01-22 03:10:00|37.16|36.93|37.2|36.97|37.24|37.01|37.14|36.91|65
1737515700000|2025-01-22 03:15:00|37.21|36.98|37.26|37.03|37.26|37.03|37.15|36.92|42
1737516000000|2025-01-22 03:20:00|37.27|37.04|37.31|37.08|37.31|37.08|37.25|37.02|54
1737516300000|2025-01-22 03:25:00|37.3|37.07|37.36|37.13|37.37|37.14|37.26|37.03|40
1737516600000|2025-01-22 03:30:00|37.37|37.14|37.32|37.09|37.37|37.14|37.31|37.08|77
1737516900000|2025-01-22 03:35:00|37.31|37.08|37.39|37.16|37.39|37.16|37.24|37.01|53
1737517200000|2025-01-22 03:40:00|37.38|37.15|37.4|37.17|37.42|37.19|37.37|37.14|43
1737517500000|2025-01-22 03:45:00|37.38|37.15|37.34|37.11|37.44|37.21|37.34|37.11|41
1737517800000|2025-01-22 03:50:00|37.35|37.12|37.28|37.05|37.39|37.16|37.28|37.05|42
1737518100000|2025-01-22 03:55:00|37.27|37.04|37.29|37.06|37.29|37.06|37.26|37.03|27
1737518400000|2025-01-22 04:00:00|37.3|37.07|37.29|37.06|37.34|37.11|37.27|37.04|44
1737518700000|2025-01-22 04:05:00|37.3|37.07|37.35|37.12|37.39|37.16|37.29|37.06|31
1737519000000|2025-01-22 04:10:00|37.34|37.11|37.31|37.08|37.36|37.13|37.31|37.08|44
1737519300000|2025-01-22 04:15:00|37.3|37.07|37.35|37.12|37.35|37.12|37.27|37.04|42
1737519600000|2025-01-22 04:20:00|37.34|37.11|37.37|37.14|37.39|37.16|37.33|37.1|46
1737519900000|2025-01-22 04:25:00|37.36|37.13|37.33|37.1|37.36|37.13|37.26|37.03|34
1737520200000|2025-01-22 04:30:00|37.34|37.11|37.31|37.08|37.35|37.12|37.25|37.02|30
1737520500000|2025-01-22 04:35:00|37.32|37.09|37.18|36.95|37.32|37.09|37.18|36.95|49
1737520800000|2025-01-22 04:40:00|37.19|36.96|37.04|36.81|37.21|36.98|37.02|36.79|60
1737521100000|2025-01-22 04:45:00|37.02|36.79|37.14|36.91|37.17|36.94|37.01|36.78|48
1737521400000|2025-01-22 04:50:00|37.15|36.92|37.16|36.93|37.2|36.97|37.14|36.91|48
1737521700000|2025-01-22 04:55:00|37.15|36.92|37.25|37.02|37.26|37.03|37.11|36.88|37
1737522000000|2025-01-22 05:00:00|37.24|37.01|37.37|37.14|37.38|37.15|37.22|36.99|54
1737522300000|2025-01-22 05:05:00|37.38|37.15|37.43|37.2|37.46|37.23|37.37|37.14|77
1737522600000|2025-01-22 05:10:00|37.42|37.19|37.46|37.23|37.49|37.26|37.42|37.19|41
1737522900000|2025-01-22 05:15:00|37.47|37.24|37.34|37.11|37.49|37.26|37.34|37.11|75
1737523200000|2025-01-22 05:20:00|37.33|37.1|37.31|37.08|37.34|37.11|37.26|37.03|35
1737523500000|2025-01-22 05:25:00|37.32|37.09|37.22|36.99|37.32|37.09|37.22|36.99|37
1737523800000|2025-01-22 05:30:00|37.21|36.98|37.17|36.94|37.23|37|37.17|36.94|41
1737524100000|2025-01-22 05:35:00|37.16|36.93|37.22|36.99|37.22|36.99|37.13|36.9|46
1737524400000|2025-01-22 05:40:00|37.23|37|37.22|36.99|37.24|37.01|37.21|36.98|72
1737524700000|2025-01-22 05:45:00|37.21|36.98|37.13|36.9|37.22|36.99|37.08|36.85|131
1737525000000|2025-01-22 05:50:00|37.14|36.91|37.13|36.9|37.18|36.95|37.13|36.9|32
1737525300000|2025-01-22 05:55:00|37.12|36.89|37.04|36.81|37.13|36.9|37.02|36.79|30
1737525600000|2025-01-22 06:00:00|37.03|36.8|37.11|36.88|37.12|36.89|36.97|36.74|49
1737525900000|2025-01-22 06:05:00|37.12|36.89|37.14|36.91|37.18|36.95|37.12|36.89|36
1737526200000|2025-01-22 06:10:00|37.15|36.92|37.16|36.93|37.18|36.95|37.11|36.88|40
1737526500000|2025-01-22 06:15:00|37.15|36.92|36.99|36.76|37.15|36.92|36.98|36.75|51
1737526800000|2025-01-22 06:20:00|36.98|36.75|37.03|36.8|37.07|36.84|36.95|36.72|31
1737527100000|2025-01-22 06:25:00|37.02|36.79|36.94|36.71|37.03|36.8|36.86|36.63|66
1737527400000|2025-01-22 06:30:00|36.95|36.72|37.08|36.85|37.12|36.89|36.95|36.72|43
1737527700000|2025-01-22 06:35:00|37.07|36.84|37|36.77|37.07|36.84|36.95|36.72|44
1737528000000|2025-01-22 06:40:00|37.01|36.78|36.96|36.73|37.01|36.78|36.92|36.69|34
1737528300000|2025-01-22 06:45:00|36.97|36.74|37.02|36.79|37.04|36.81|36.96|36.73|54
1737528600000|2025-01-22 06:50:00|37.01|36.78|37.09|36.86|37.09|36.86|36.99|36.76|51
1737528900000|2025-01-22 06:55:00|37.08|36.85|37.09|36.86|37.09|36.86|37.05|36.82|34
1737529200000|2025-01-22 07:00:00|37.08|36.85|36.97|36.74|37.11|36.88|36.96|36.73|62
1737529500000|2025-01-22 07:05:00|36.98|36.75|37.02|36.79|37.05|36.82|36.98|36.75|55
1737529800000|2025-01-22 07:10:00|37.03|36.8|37.13|36.9|37.14|36.91|37.03|36.8|35
1737530100000|2025-01-22 07:15:00|37.12|36.89|37.13|36.9|37.15|36.92|37.07|36.84|46
1737530400000|2025-01-22 07:20:00|37.12|36.89|37.15|36.92|37.15|36.92|37.01|36.78|64
1737530700000|2025-01-22 07:25:00|37.14|36.91|37.1|36.87|37.14|36.91|37.08|36.85|53
1737531000000|2025-01-22 07:30:00|37.11|36.88|37.11|36.88|37.12|36.89|36.99|36.76|59
1737531300000|2025-01-22 07:35:00|37.12|36.89|37.05|36.82|37.16|36.93|37.05|36.82|36
1737531600000|2025-01-22 07:40:00|37.06|36.83|36.93|36.7|37.06|36.83|36.92|36.69|59
1737531900000|2025-01-22 07:45:00|36.92|36.69|37.04|36.81|37.08|36.85|36.91|36.68|66
1737532200000|2025-01-22 07:50:00|37.03|36.8|37|36.77|37.03|36.8|36.98|36.75|38
1737532500000|2025-01-22 07:55:00|37.01|36.78|36.97|36.74|37.03|36.8|36.95|36.72|57
1737532800000|2025-01-22 08:00:00|36.98|36.75|36.95|36.72|37.06|36.83|36.95|36.72|74
1737533100000|2025-01-22 08:05:00|36.94|36.71|36.94|36.71|36.95|36.72|36.88|36.65|81
1737533400000|2025-01-22 08:10:00|36.93|36.7|36.86|36.63|36.95|36.72|36.83|36.6|76
1737533700000|2025-01-22 08:15:00|36.87|36.64|36.84|36.61|36.91|36.68|36.77|36.54|105
1737534000000|2025-01-22 08:20:00|36.83|36.6|36.72|36.49|36.85|36.62|36.7|36.47|91
1737534300000|2025-01-22 08:25:00|36.73|36.5|36.79|36.56|36.8|36.57|36.7|36.47|93
1737534600000|2025-01-22 08:30:00|36.8|36.57|36.76|36.53|36.83|36.6|36.74|36.51|83
1737534900000|2025-01-22 08:35:00|36.77|36.54|36.74|36.51|36.77|36.54|36.61|36.38|81
1737535200000|2025-01-22 08:40:00|36.75|36.52|36.77|36.54|36.81|36.58|36.71|36.48|55
1737535500000|2025-01-22 08:45:00|36.78|36.55|36.83|36.6|36.86|36.63|36.76|36.53|73
1737535800000|2025-01-22 08:50:00|36.84|36.61|36.9|36.67|36.9|36.67|36.81|36.58|85
1737536100000|2025-01-22 08:55:00|36.89|36.66|36.95|36.72|36.97|36.74|36.87|36.64|66
1737536400000|2025-01-22 09:00:00|36.96|36.73|36.84|36.61|36.96|36.73|36.84|36.61|82
1737536700000|2025-01-22 09:05:00|36.83|36.6|36.85|36.62|36.85|36.62|36.79|36.56|39
1737537000000|2025-01-22 09:10:00|36.86|36.63|36.8|36.57|36.89|36.66|36.77|36.54|65
1737537300000|2025-01-22 09:15:00|36.79|36.56|36.8|36.57|36.81|36.58|36.76|36.53|42
1737537600000|2025-01-22 09:20:00|36.79|36.56|36.88|36.65|36.91|36.68|36.79|36.56|48
1737537900000|2025-01-22 09:25:00|36.89|36.66|36.91|36.68|36.92|36.69|36.87|36.64|45
1737538200000|2025-01-22 09:30:00|36.92|36.69|36.92|36.69|36.95|36.72|36.9|36.67|51
1737538500000|2025-01-22 09:35:00|36.9|36.67|36.94|36.71|36.95|36.72|36.86|36.63|37
1737538800000|2025-01-22 09:40:00|36.93|36.7|37.04|36.81|37.04|36.81|36.93|36.7|39
1737539100000|2025-01-22 09:45:00|37.05|36.82|36.98|36.75|37.06|36.83|36.96|36.73|123
1737539400000|2025-01-22 09:50:00|36.97|36.74|36.96|36.73|36.98|36.75|36.92|36.69|40
1737539700000|2025-01-22 09:55:00|36.95|36.72|36.96|36.73|36.99|36.76|36.92|36.69|33
1737540000000|2025-01-22 10:00:00|36.97|36.74|36.77|36.54|36.97|36.74|36.77|36.54|74
1737540300000|2025-01-22 10:05:00|36.78|36.55|36.83|36.6|36.85|36.62|36.74|36.51|79
1737540600000|2025-01-22 10:10:00|36.84|36.61|36.85|36.62|36.86|36.63|36.8|36.57|64
1737540900000|2025-01-22 10:15:00|36.86|36.63|36.89|36.66|36.91|36.68|36.84|36.61|56
1737541200000|2025-01-22 10:20:00|36.88|36.65|36.89|36.66|36.92|36.69|36.85|36.62|40
1737541500000|2025-01-22 10:25:00|36.88|36.65|36.92|36.69|36.92|36.69|36.86|36.63|45
1737541800000|2025-01-22 10:30:00|36.93|36.7|36.94|36.71|37.04|36.81|36.91|36.68|74
1737542100000|2025-01-22 10:35:00|36.95|36.72|36.98|36.75|36.98|36.75|36.88|36.65|66
1737542400000|2025-01-22 10:40:00|36.99|36.76|37.09|36.86|37.13|36.9|36.99|36.76|55
1737542700000|2025-01-22 10:45:00|37.08|36.85|37.1|36.87|37.11|36.88|37.05|36.82|134
1737543000000|2025-01-22 10:50:00|37.11|36.88|37.2|36.97|37.21|36.98|37.1|36.87|60
1737543300000|2025-01-22 10:55:00|37.21|36.98|37.28|37.05|37.29|37.06|37.2|36.97|74
1737543600000|2025-01-22 11:00:00|37.27|37.04|37.16|36.93|37.27|37.04|37.16|36.93|55
1737543900000|2025-01-22 11:05:00|37.17|36.94|37.29|37.06|37.35|37.12|37.17|36.94|93
1737544200000|2025-01-22 11:10:00|37.3|37.07|37.33|37.1|37.33|37.1|37.27|37.04|115
1737544500000|2025-01-22 11:15:00|37.34|37.11|37.26|37.03|37.38|37.15|37.25|37.02|87
1737544800000|2025-01-22 11:20:00|37.27|37.04|37.26|37.03|37.27|37.04|37.17|36.94|64
1737545100000|2025-01-22 11:25:00|37.27|37.04|37.25|37.02|37.3|37.07|37.24|37.01|64
1737545400000|2025-01-22 11:30:00|37.26|37.03|37.31|37.08|37.31|37.08|37.19|36.96|54
1737545700000|2025-01-22 11:35:00|37.3|37.07|37.41|37.18|37.43|37.2|37.29|37.06|63
1737546000000|2025-01-22 11:40:00|37.42|37.19|37.46|37.23|37.48|37.25|37.37|37.14|61
1737546300000|2025-01-22 11:45:00|37.47|37.24|37.55|37.32|37.56|37.33|37.45|37.22|77
1737546600000|2025-01-22 11:50:00|37.56|37.33|37.62|37.39|37.66|37.43|37.55|37.32|100
1737546900000|2025-01-22 11:55:00|37.61|37.38|37.66|37.43|37.72|37.49|37.55|37.32|141
1737547200000|2025-01-22 12:00:00|37.67|37.44|37.79|37.56|37.88|37.65|37.67|37.44|123
1737547500000|2025-01-22 12:05:00|37.78|37.55|37.68|37.45|37.86|37.63|37.67|37.44|91
1737547800000|2025-01-22 12:10:00|37.67|37.44|37.75|37.52|37.77|37.54|37.64|37.41|85
1737548100000|2025-01-22 12:15:00|37.74|37.51|37.64|37.41|37.75|37.52|37.61|37.38|226
1737548400000|2025-01-22 12:20:00|37.65|37.42|37.6|37.37|37.69|37.46|37.57|37.34|73
1737548700000|2025-01-22 12:25:00|37.59|37.36|37.55|37.32|37.6|37.37|37.51|37.28|41
1737549000000|2025-01-22 12:30:00|37.56|37.33|37.42|37.19|37.59|37.36|37.42|37.19|95
1737549300000|2025-01-22 12:35:00|37.43|37.2|37.48|37.25|37.49|37.26|37.42|37.19|71
1737549600000|2025-01-22 12:40:00|37.49|37.26|37.51|37.28|37.58|37.35|37.48|37.25|53
1737549900000|2025-01-22 12:45:00|37.52|37.29|37.45|37.22|37.56|37.33|37.43|37.2|54
1737550200000|2025-01-22 12:50:00|37.44|37.21|37.43|37.2|37.48|37.25|37.42|37.19|34
1737550500000|2025-01-22 12:55:00|37.44|37.21|37.41|37.18|37.48|37.25|37.41|37.18|36
1737550800000|2025-01-22 13:00:00|37.4|37.17|37.28|37.05|37.42|37.19|37.27|37.04|63
1737551100000|2025-01-22 13:05:00|37.27|37.04|37.38|37.15|37.39|37.16|37.25|37.02|64
1737551400000|2025-01-22 13:10:00|37.37|37.14|37.3|37.07|37.41|37.18|37.27|37.04|55
1737551700000|2025-01-22 13:15:00|37.29|37.06|37.35|37.12|37.38|37.15|37.28|37.05|59
1737552000000|2025-01-22 13:20:00|37.36|37.13|37.34|37.11|37.43|37.2|37.3|37.07|90
1737552300000|2025-01-22 13:25:00|37.35|37.12|37.28|37.05|37.37|37.14|37.22|36.99|71
1737552600000|2025-01-22 13:30:00|37.29|37.06|37.25|37.02|37.36|37.13|37.25|37.02|103
1737552900000|2025-01-22 13:35:00|37.26|37.03|37.09|36.86|37.27|37.04|36.98|36.75|144
1737553200000|2025-01-22 13:40:00|37.1|36.87|37.22|36.99|37.28|37.05|37.08|36.85|127
1737553500000|2025-01-22 13:45:00|37.23|37|37.02|36.79|37.24|37.01|37.01|36.78|85
1737553800000|2025-01-22 13:50:00|37.01|36.78|36.93|36.7|37.06|36.83|36.87|36.64|144
1737554100000|2025-01-22 13:55:00|36.92|36.69|36.9|36.67|36.99|36.76|36.8|36.57|109
1737554400000|2025-01-22 14:00:00|36.91|36.68|36.8|36.57|36.95|36.72|36.69|36.46|174
1737554700000|2025-01-22 14:05:00|36.81|36.58|36.75|36.52|36.82|36.59|36.65|36.42|178
1737555000000|2025-01-22 14:10:00|36.74|36.51|36.8|36.57|36.9|36.67|36.73|36.5|105
1737555300000|2025-01-22 14:15:00|36.79|36.56|37.03|36.8|37.04|36.81|36.79|36.56|118
1737555600000|2025-01-22 14:20:00|37.04|36.81|37.08|36.85|37.09|36.86|37.01|36.78|89
1737555900000|2025-01-22 14:25:00|37.09|36.86|37.24|37.01|37.24|37.01|37.08|36.85|105
1737556200000|2025-01-22 14:30:00|37.25|37.02|37.24|37.01|37.38|37.15|37.12|36.89|193
1737556500000|2025-01-22 14:35:00|37.25|37.02|37.19|36.96|37.29|37.06|37.08|36.85|171
1737556800000|2025-01-22 14:40:00|37.18|36.95|37.08|36.85|37.22|36.99|37.05|36.82|115
1737557100000|2025-01-22 14:45:00|37.07|36.84|37.03|36.8|37.08|36.85|36.87|36.64|171
1737557400000|2025-01-22 14:50:00|37.02|36.79|37.11|36.88|37.11|36.88|36.97|36.74|129
1737557700000|2025-01-22 14:55:00|37.1|36.87|37.13|36.9|37.28|37.05|37.09|36.86|105
1737558000000|2025-01-22 15:00:00|37.12|36.89|37.17|36.94|37.18|36.95|37.01|36.78|133
1737558300000|2025-01-22 15:05:00|37.18|36.95|37.24|37.01|37.26|37.03|37.1|36.87|105
1737558600000|2025-01-22 15:10:00|37.23|37|37.29|37.06|37.3|37.07|37.21|36.98|83
1737558900000|2025-01-22 15:15:00|37.3|37.07|37.32|37.09|37.36|37.13|37.23|37|118
1737559200000|2025-01-22 15:20:00|37.31|37.08|37.21|36.98|37.31|37.08|37.08|36.85|120
1737559500000|2025-01-22 15:25:00|37.2|36.97|37.07|36.84|37.28|37.05|37.06|36.83|89
1737559800000|2025-01-22 15:30:00|37.06|36.83|37.03|36.8|37.15|36.92|37.03|36.8|120
1737560100000|2025-01-22 15:35:00|37.02|36.79|37.05|36.82|37.08|36.85|36.9|36.67|112
1737560400000|2025-01-22 15:40:00|37.04|36.81|36.98|36.75|37.09|36.86|36.97|36.74|77
1737560700000|2025-01-22 15:45:00|36.97|36.74|36.97|36.74|36.99|36.76|36.84|36.61|258
1737561000000|2025-01-22 15:50:00|36.96|36.73|37.11|36.88|37.13|36.9|36.9|36.67|280
1737561300000|2025-01-22 15:55:00|37.12|36.89|37.02|36.79|37.13|36.9|37.01|36.78|174
1737561600000|2025-01-22 16:00:00|37.01|36.78|36.82|36.59|37.02|36.79|36.78|36.55|132
1737561900000|2025-01-22 16:05:00|36.83|36.6|36.77|36.54|36.87|36.64|36.71|36.48|213
1737562200000|2025-01-22 16:10:00|36.76|36.53|36.71|36.48|36.77|36.54|36.67|36.44|126
1737562500000|2025-01-22 16:15:00|36.7|36.47|36.88|36.65|36.88|36.65|36.67|36.44|129
1737562800000|2025-01-22 16:20:00|36.87|36.64|36.87|36.64|36.96|36.73|36.85|36.62|106
1737563100000|2025-01-22 16:25:00|36.86|36.63|36.98|36.75|37.01|36.78|36.84|36.61|67
1737563400000|2025-01-22 16:30:00|36.97|36.74|36.92|36.69|37.02|36.79|36.91|36.68|81
1737563700000|2025-01-22 16:35:00|36.93|36.7|37.12|36.89|37.13|36.9|36.91|36.68|103
1737564000000|2025-01-22 16:40:00|37.11|36.88|37|36.77|37.13|36.9|36.93|36.7|117
1737564300000|2025-01-22 16:45:00|36.99|36.76|37.1|36.87|37.16|36.93|36.98|36.75|118
1737564600000|2025-01-22 16:50:00|37.09|36.86|37.09|36.86|37.17|36.94|37.07|36.84|90
1737564900000|2025-01-22 16:55:00|37.08|36.85|37.11|36.88|37.18|36.95|37.08|36.85|79
1737565200000|2025-01-22 17:00:00|37.12|36.89|37.19|36.96|37.19|36.96|37.07|36.84|84
1737565500000|2025-01-22 17:05:00|37.2|36.97|37.26|37.03|37.31|37.08|37.2|36.97|81
1737565800000|2025-01-22 17:10:00|37.27|37.04|37.3|37.07|37.31|37.08|37.18|36.95|89
1737566100000|2025-01-22 17:15:00|37.29|37.06|37.34|37.11|37.37|37.14|37.28|37.05|63
1737566400000|2025-01-22 17:20:00|37.35|37.12|37.35|37.12|37.36|37.13|37.28|37.05|76
1737566700000|2025-01-22 17:25:00|37.34|37.11|37.36|37.13|37.38|37.15|37.32|37.09|59
1737567000000|2025-01-22 17:30:00|37.35|37.12|37.37|37.14|37.38|37.15|37.24|37.01|57
1737567300000|2025-01-22 17:35:00|37.38|37.15|37.44|37.21|37.45|37.22|37.38|37.15|56
1737567600000|2025-01-22 17:40:00|37.43|37.2|37.38|37.15|37.46|37.23|37.36|37.13|45
1737567900000|2025-01-22 17:45:00|37.37|37.14|37.41|37.18|37.45|37.22|37.37|37.14|77
1737568200000|2025-01-22 17:50:00|37.42|37.19|37.46|37.23|37.47|37.24|37.38|37.15|73
1737568500000|2025-01-22 17:55:00|37.47|37.24|37.47|37.24|37.52|37.29|37.38|37.15|77
1737568800000|2025-01-22 18:00:00|37.48|37.25|37.55|37.32|37.63|37.4|37.45|37.22|123
1737569100000|2025-01-22 18:05:00|37.54|37.31|37.38|37.15|37.55|37.32|37.35|37.12|60
1737569400000|2025-01-22 18:10:00|37.39|37.16|37.44|37.21|37.48|37.25|37.36|37.13|52
1737569700000|2025-01-22 18:15:00|37.43|37.2|37.27|37.04|37.45|37.22|37.25|37.02|88
1737570000000|2025-01-22 18:20:00|37.28|37.05|37.16|36.93|37.29|37.06|37.16|36.93|36
1737570300000|2025-01-22 18:25:00|37.17|36.94|37.23|37|37.23|37|37.15|36.92|48
1737570600000|2025-01-22 18:30:00|37.24|37.01|37.28|37.05|37.31|37.08|37.24|37.01|61
1737570900000|2025-01-22 18:35:00|37.29|37.06|37.35|37.12|37.36|37.13|37.26|37.03|33
1737571200000|2025-01-22 18:40:00|37.34|37.11|37.25|37.02|37.34|37.11|37.24|37.01|37
1737571500000|2025-01-22 18:45:00|37.24|37.01|37.23|37|37.24|37.01|37.15|36.92|73
1737571800000|2025-01-22 18:50:00|37.22|36.99|37.15|36.92|37.27|37.04|37.15|36.92|52
1737572100000|2025-01-22 18:55:00|37.16|36.93|36.86|36.63|37.16|36.93|36.8|36.57|140
1737572400000|2025-01-22 19:00:00|36.87|36.64|36.92|36.69|37.08|36.85|36.85|36.62|108
1737572700000|2025-01-22 19:05:00|36.91|36.68|36.99|36.76|37.01|36.78|36.89|36.66|92
1737573000000|2025-01-22 19:10:00|37|36.77|37|36.77|37.04|36.81|36.99|36.76|47
1737573300000|2025-01-22 19:15:00|36.99|36.76|37.1|36.87|37.11|36.88|36.96|36.73|102
1737573600000|2025-01-22 19:20:00|37.11|36.88|37.14|36.91|37.21|36.98|37.07|36.84|96
1737573900000|2025-01-22 19:25:00|37.15|36.92|37.23|37|37.24|37.01|37.09|36.86|69
1737574200000|2025-01-22 19:30:00|37.24|37.01|37.41|37.18|37.42|37.19|37.11|36.88|150
1737574500000|2025-01-22 19:35:00|37.4|37.17|37.46|37.23|37.51|37.28|37.33|37.1|167
1737574800000|2025-01-22 19:40:00|37.45|37.22|37.43|37.2|37.55|37.32|37.42|37.19|113
1737575100000|2025-01-22 19:45:00|37.42|37.19|37.45|37.22|37.54|37.31|37.37|37.14|147
1737575400000|2025-01-22 19:50:00|37.44|37.21|37.38|37.15|37.47|37.24|37.36|37.13|119
1737575700000|2025-01-22 19:55:00|37.37|37.14|37.33|37.1|37.39|37.16|37.31|37.08|67
1737576000000|2025-01-22 20:00:00|37.34|37.11|37.37|37.14|37.43|37.2|37.33|37.1|90
1737576300000|2025-01-22 20:05:00|37.36|37.13|37.45|37.22|37.48|37.25|37.35|37.12|90
1737576600000|2025-01-22 20:10:00|37.46|37.23|37.45|37.22|37.48|37.25|37.37|37.14|100
1737576900000|2025-01-22 20:15:00|37.44|37.21|37.46|37.23|37.53|37.3|37.4|37.17|95
1737577200000|2025-01-22 20:20:00|37.45|37.22|37.47|37.24|37.52|37.29|37.38|37.15|88
1737577500000|2025-01-22 20:25:00|37.46|37.23|37.53|37.3|37.58|37.35|37.46|37.23|61
1737577800000|2025-01-22 20:30:00|37.53|37.3|37.46|37.23|37.54|37.31|37.43|37.2|95
1737578100000|2025-01-22 20:35:00|37.45|37.22|37.32|37.09|37.52|37.29|37.31|37.08|164
1737578400000|2025-01-22 20:40:00|37.31|37.08|37.24|37.01|37.39|37.16|37.24|37.01|87
1737578700000|2025-01-22 20:45:00|37.23|37|37.23|37|37.27|37.04|37.17|36.94|100
1737579000000|2025-01-22 20:50:00|37.22|36.99|37.19|36.96|37.26|37.03|37.11|36.88|94
1737579300000|2025-01-22 20:55:00|37.2|36.97|37.16|36.93|37.23|37|37.13|36.9|98
1737579600000|2025-01-22 21:00:00|37.15|36.92|37.06|36.83|37.2|36.97|36.97|36.74|117
1737579900000|2025-01-22 21:05:00|37.07|36.84|36.99|36.76|37.13|36.9|36.95|36.72|89
1737580200000|2025-01-22 21:10:00|36.98|36.75|37.01|36.78|37.02|36.79|36.92|36.69|85
1737580500000|2025-01-22 21:15:00|37|36.77|36.96|36.73|37.02|36.79|36.92|36.69|99
1737580800000|2025-01-22 21:20:00|36.95|36.72|36.9|36.67|37|36.77|36.84|36.61|99
1737581100000|2025-01-22 21:25:00|36.91|36.68|37.04|36.81|37.04|36.81|36.89|36.66|63
1737581400000|2025-01-22 21:30:00|37.03|36.8|37.13|36.9|37.14|36.91|37.03|36.8|74
1737581700000|2025-01-22 21:35:00|37.14|36.91|37.22|36.99|37.24|37.01|37.11|36.88|47
1737582000000|2025-01-22 21:40:00|37.23|37|37.21|36.98|37.26|37.03|37.19|36.96|31
1737582300000|2025-01-22 21:45:00|37.2|36.97|37.14|36.91|37.21|36.98|37.06|36.83|51
1737582600000|2025-01-22 21:50:00|37.15|36.92|37.33|37.1|37.46|37.23|37.14|36.91|73
1737582900000|2025-01-22 21:55:00|37.32|37.09|37.26|37.03|37.35|37.12|37.24|37.01|39
1737583200000|2025-01-22 22:00:00|37.25|37.02|37.27|37.04|37.27|37.04|37.17|36.94|90
1737583500000|2025-01-22 22:05:00|37.28|37.05|37.38|37.15|37.38|37.15|37.25|37.02|40
1737583800000|2025-01-22 22:10:00|37.37|37.14|37.33|37.1|37.43|37.2|37.32|37.09|57
1737584100000|2025-01-22 22:15:00|37.32|37.09|37.13|36.9|37.32|37.09|37.12|36.89|69
1737584400000|2025-01-22 22:20:00|37.11|36.88|37.12|36.89|37.16|36.93|37.1|36.87|53
1737584700000|2025-01-22 22:25:00|37.13|36.9|37.21|36.98|37.21|36.98|37.12|36.89|45
1737585000000|2025-01-22 22:30:00|37.22|36.99|37.33|37.1|37.38|37.15|37.18|36.95|63
1737585300000|2025-01-22 22:35:00|37.34|37.11|37.49|37.26|37.51|37.28|37.34|37.11|66
1737585600000|2025-01-22 22:40:00|37.48|37.25|37.36|37.13|37.48|37.25|37.36|37.13|33
1737585900000|2025-01-22 22:45:00|37.37|37.14|37.3|37.07|37.38|37.15|37.3|37.07|17
1737586200000|2025-01-22 22:50:00|37.29|37.06|37.28|37.05|37.29|37.06|37.17|36.94|31
1737586500000|2025-01-22 22:55:00|37.27|37.04|36.96|36.73|37.27|37.04|36.96|36.73|66
1737586800000|2025-01-22 23:00:00|36.97|36.74|36.98|36.75|37.02|36.79|36.83|36.6|157
1737587100000|2025-01-22 23:05:00|36.97|36.74|36.8|36.57|37.03|36.8|36.8|36.57|169
1737587400000|2025-01-22 23:10:00|36.79|36.56|36.87|36.64|36.88|36.65|36.7|36.47|116
1737587700000|2025-01-22 23:15:00|36.88|36.65|36.92|36.69|37.02|36.79|36.87|36.64|89
1737588000000|2025-01-22 23:20:00|36.91|36.68|36.82|36.59|36.91|36.68|36.8|36.57|86
1737588300000|2025-01-22 23:25:00|36.81|36.58|36.88|36.65|36.89|36.66|36.79|36.56|79
1737588600000|2025-01-22 23:30:00|36.87|36.64|36.87|36.64|36.89|36.66|36.78|36.55|114
1737588900000|2025-01-22 23:35:00|36.86|36.63|36.96|36.73|36.96|36.73|36.81|36.58|85
1737589200000|2025-01-22 23:40:00|36.95|36.72|36.97|36.74|36.98|36.75|36.92|36.69|40
1737589500000|2025-01-22 23:45:00|36.98|36.75|36.86|36.63|37|36.77|36.85|36.62|65
1737589800000|2025-01-22 23:50:00|36.87|36.64|36.85|36.62|36.88|36.65|36.79|36.56|45
1737590100000|2025-01-22 23:55:00|36.84|36.61|36.9|36.67|36.94|36.71|36.82|36.59|43
1737590400000|2025-01-23 00:00:00|36.91|36.68|36.86|36.63|36.92|36.69|36.82|36.59|90
1737590700000|2025-01-23 00:05:00|36.87|36.64|36.91|36.68|37.02|36.79|36.87|36.64|90
1737591000000|2025-01-23 00:10:00|36.9|36.67|36.91|36.68|36.96|36.73|36.85|36.62|83
1737591300000|2025-01-23 00:15:00|36.85|36.62|36.86|36.63|36.88|36.65|36.76|36.53|76
1737591600000|2025-01-23 00:20:00|36.85|36.62|36.88|36.65|36.89|36.66|36.77|36.54|95
1737591900000|2025-01-23 00:25:00|36.87|36.64|36.9|36.67|36.95|36.72|36.85|36.62|69
1737592200000|2025-01-23 00:30:00|36.89|36.66|37.04|36.81|37.04|36.81|36.81|36.58|103
1737592500000|2025-01-23 00:35:00|37.05|36.82|36.98|36.75|37.05|36.82|36.93|36.7|50
1737592800000|2025-01-23 00:40:00|36.97|36.74|36.72|36.49|37|36.77|36.66|36.43|72
1737593100000|2025-01-23 00:45:00|36.73|36.5|36.65|36.42|36.76|36.53|36.63|36.4|88
1737593400000|2025-01-23 00:50:00|36.64|36.41|36.8|36.57|36.82|36.59|36.62|36.39|78
1737593700000|2025-01-23 00:55:00|36.79|36.56|36.68|36.45|36.82|36.59|36.68|36.45|66
1737594000000|2025-01-23 01:00:00|36.67|36.44|36.7|36.47|36.78|36.55|36.66|36.43|71
1737594300000|2025-01-23 01:05:00|36.71|36.48|36.64|36.41|36.75|36.52|36.64|36.41|68
1737594600000|2025-01-23 01:10:00|36.63|36.4|36.59|36.36|36.63|36.4|36.55|36.32|83
1737594900000|2025-01-23 01:15:00|36.6|36.37|36.48|36.25|36.62|36.39|36.43|36.2|100
1737595200000|2025-01-23 01:20:00|36.49|36.26|36.56|36.33|36.56|36.33|36.48|36.25|60
1737595500000|2025-01-23 01:25:00|36.55|36.32|36.69|36.46|36.7|36.47|36.55|36.32|49
1737595800000|2025-01-23 01:30:00|36.7|36.47|36.67|36.44|36.74|36.51|36.62|36.39|70
1737596100000|2025-01-23 01:35:00|36.68|36.45|36.49|36.26|36.68|36.45|36.49|36.26|75
1737596400000|2025-01-23 01:40:00|36.5|36.27|36.45|36.22|36.57|36.34|36.44|36.21|84
1737596700000|2025-01-23 01:45:00|36.44|36.21|36.28|36.05|36.47|36.24|36.27|36.04|119
1737597000000|2025-01-23 01:50:00|36.27|36.04|36.26|36.03|36.36|36.13|36.2|35.97|155
1737597300000|2025-01-23 01:55:00|36.27|36.04|36.29|36.06|36.31|36.08|36.19|35.96|65
1737597600000|2025-01-23 02:00:00|36.3|36.07|36.15|35.92|36.32|36.09|36.09|35.86|108
1737597900000|2025-01-23 02:05:00|36.14|35.91|36.08|35.85|36.17|35.94|36.06|35.83|82
1737598200000|2025-01-23 02:10:00|36.09|35.86|36.03|35.8|36.12|35.89|36.02|35.79|94
1737598500000|2025-01-23 02:15:00|36.04|35.81|35.87|35.64|36.05|35.82|35.85|35.62|162
1737598800000|2025-01-23 02:20:00|35.88|35.65|36.08|35.85|36.08|35.85|35.85|35.62|121
1737599100000|2025-01-23 02:25:00|36.07|35.84|36.02|35.79|36.09|35.86|36|35.77|100
1737599400000|2025-01-23 02:30:00|36.02|35.79|36.03|35.8|36.08|35.85|35.95|35.72|106
1737599700000|2025-01-23 02:35:00|36.02|35.79|35.96|35.73|36.06|35.83|35.91|35.68|65
1737600000000|2025-01-23 02:40:00|35.97|35.74|36.03|35.8|36.05|35.82|35.9|35.67|64
1737600300000|2025-01-23 02:45:00|36.04|35.81|36.04|35.81|36.07|35.84|35.95|35.72|77
1737600600000|2025-01-23 02:50:00|36.05|35.82|36.04|35.81|36.05|35.82|35.95|35.72|81
1737600900000|2025-01-23 02:55:00|36.05|35.82|36.06|35.83|36.09|35.86|36.03|35.8|46
1737601200000|2025-01-23 03:00:00|36.05|35.82|36.13|35.9|36.15|35.92|35.95|35.72|90
1737601500000|2025-01-23 03:05:00|36.12|35.89|36.26|36.03|36.26|36.03|36.11|35.88|47
1737601800000|2025-01-23 03:10:00|36.27|36.04|36.29|36.06|36.29|36.06|36.26|36.03|31
1737602100000|2025-01-23 03:15:00|36.28|36.05|36.24|36.01|36.28|36.05|36.19|35.96|90
1737602400000|2025-01-23 03:20:00|36.23|36|36.26|36.03|36.26|36.03|36.15|35.92|68
1737602700000|2025-01-23 03:25:00|36.25|36.02|36.35|36.12|36.36|36.13|36.25|36.02|57
1737603000000|2025-01-23 03:30:00|36.34|36.11|36.36|36.13|36.36|36.13|36.29|36.06|46
1737603300000|2025-01-23 03:35:00|36.37|36.14|36.42|36.19|36.43|36.2|36.36|36.13|47
1737603600000|2025-01-23 03:40:00|36.41|36.18|36.42|36.19|36.42|36.19|36.37|36.14|42
1737603900000|2025-01-23 03:45:00|36.41|36.18|36.2|35.97|36.42|36.19|36.2|35.97|55
1737604200000|2025-01-23 03:50:00|36.19|35.96|36.13|35.9|36.19|35.96|36.04|35.81|107
1737604500000|2025-01-23 03:55:00|36.12|35.89|36.15|35.92|36.18|35.95|36.12|35.89|36
1737604800000|2025-01-23 04:00:00|36.16|35.93|36.1|35.87|36.16|35.93|36.03|35.8|50
1737605100000|2025-01-23 04:05:00|36.11|35.88|36.2|35.97|36.23|36|36.08|35.85|69
1737605400000|2025-01-23 04:10:00|36.21|35.98|36.12|35.89|36.21|35.98|36.08|35.85|54
1737605700000|2025-01-23 04:15:00|36.11|35.88|36.01|35.78|36.11|35.88|35.99|35.76|92
1737606000000|2025-01-23 04:20:00|36.02|35.79|35.91|35.68|36.02|35.79|35.89|35.66|91
1737606300000|2025-01-23 04:25:00|35.92|35.69|35.89|35.66|35.98|35.75|35.84|35.61|75
1737606600000|2025-01-23 04:30:00|35.88|35.65|35.94|35.71|35.97|35.74|35.84|35.61|65
1737606900000|2025-01-23 04:35:00|35.95|35.72|35.68|35.45|35.96|35.73|35.66|35.43|119
1737607200000|2025-01-23 04:40:00|35.67|35.44|35.81|35.58|35.81|35.58|35.67|35.44|110
1737607500000|2025-01-23 04:45:00|35.8|35.57|35.81|35.58|35.89|35.66|35.76|35.53|67
1737607800000|2025-01-23 04:50:00|35.82|35.59|35.77|35.54|35.82|35.59|35.72|35.49|64
1737608100000|2025-01-23 04:55:00|35.76|35.53|35.71|35.48|35.79|35.56|35.66|35.43|58
1737608400000|2025-01-23 05:00:00|35.72|35.49|35.78|35.55|35.87|35.64|35.72|35.49|60
1737608700000|2025-01-23 05:05:00|35.79|35.56|35.92|35.69|35.93|35.7|35.78|35.55|48
1737609000000|2025-01-23 05:10:00|35.93|35.7|35.89|35.66|35.95|35.72|35.85|35.62|41
1737609300000|2025-01-23 05:15:00|35.9|35.67|35.78|35.55|35.91|35.68|35.77|35.54|56
1737609600000|2025-01-23 05:20:00|35.79|35.56|35.79|35.56|35.85|35.62|35.76|35.53|42
1737609900000|2025-01-23 05:25:00|35.8|35.57|35.83|35.6|35.83|35.6|35.78|35.55|38
1737610200000|2025-01-23 05:30:00|35.84|35.61|35.87|35.64|35.88|35.65|35.73|35.5|69
1737610500000|2025-01-23 05:35:00|35.86|35.63|35.94|35.71|35.98|35.75|35.85|35.62|70
1737610800000|2025-01-23 05:40:00|35.93|35.7|35.96|35.73|35.99|35.76|35.91|35.68|69
1737611100000|2025-01-23 05:45:00|35.97|35.74|35.97|35.74|35.97|35.74|35.9|35.67|54
1737611400000|2025-01-23 05:50:00|35.96|35.73|35.85|35.62|35.98|35.75|35.85|35.62|50
1737611700000|2025-01-23 05:55:00|35.84|35.61|35.83|35.6|35.86|35.63|35.8|35.57|46
1737612000000|2025-01-23 06:00:00|35.82|35.59|35.79|35.56|35.89|35.66|35.76|35.53|83
1737612300000|2025-01-23 06:05:00|35.78|35.55|35.83|35.6|35.83|35.6|35.7|35.47|72
1737612600000|2025-01-23 06:10:00|35.82|35.59|35.9|35.67|35.91|35.68|35.82|35.59|50
1737612900000|2025-01-23 06:15:00|35.89|35.66|35.75|35.52|35.89|35.66|35.73|35.5|50
1737613200000|2025-01-23 06:20:00|35.76|35.53|35.83|35.6|35.83|35.6|35.75|35.52|46
1737613500000|2025-01-23 06:25:00|35.84|35.61|35.82|35.59|35.84|35.61|35.77|35.54|35
1737613800000|2025-01-23 06:30:00|35.81|35.58|35.71|35.48|35.84|35.61|35.71|35.48|53
1737614100000|2025-01-23 06:35:00|35.7|35.47|35.65|35.42|35.71|35.48|35.64|35.41|56
1737614400000|2025-01-23 06:40:00|35.64|35.41|35.66|35.43|35.67|35.44|35.61|35.38|57
1737614700000|2025-01-23 06:45:00|35.67|35.44|35.58|35.35|35.73|35.5|35.58|35.35|89
1737615000000|2025-01-23 06:50:00|35.59|35.36|35.51|35.28|35.63|35.4|35.51|35.28|71
1737615300000|2025-01-23 06:55:00|35.52|35.29|35.57|35.34|35.57|35.34|35.49|35.26|61
1737615600000|2025-01-23 07:00:00|35.58|35.35|35.48|35.25|35.63|35.4|35.46|35.23|80
1737615900000|2025-01-23 07:05:00|35.49|35.26|35.43|35.2|35.51|35.28|35.37|35.14|58
1737616200000|2025-01-23 07:10:00|35.42|35.19|35.48|35.25|35.55|35.32|35.42|35.19|77
1737616500000|2025-01-23 07:15:00|35.47|35.24|35.52|35.29|35.56|35.33|35.41|35.18|72
1737616800000|2025-01-23 07:20:00|35.51|35.28|35.51|35.28|35.6|35.37|35.48|35.25|61
1737617100000|2025-01-23 07:25:00|35.5|35.27|35.51|35.28|35.53|35.3|35.42|35.19|60
1737617400000|2025-01-23 07:30:00|35.52|35.29|35.58|35.35|35.58|35.35|35.37|35.14|68
1737617700000|2025-01-23 07:35:00|35.59|35.36|35.67|35.44|35.71|35.48|35.57|35.34|72
1737618000000|2025-01-23 07:40:00|35.66|35.43|35.53|35.3|35.67|35.44|35.5|35.27|50
1737618300000|2025-01-23 07:45:00|35.54|35.31|35.65|35.42|35.7|35.47|35.53|35.3|54
1737618600000|2025-01-23 07:50:00|35.66|35.43|35.67|35.44|35.76|35.53|35.66|35.43|38
1737618900000|2025-01-23 07:55:00|35.68|35.45|35.77|35.54|35.77|35.54|35.67|35.44|37
1737619200000|2025-01-23 08:00:00|35.76|35.53|35.69|35.46|35.76|35.53|35.57|35.34|85
1737619500000|2025-01-23 08:05:00|35.68|35.45|35.63|35.4|35.7|35.47|35.61|35.38|82
1737619800000|2025-01-23 08:10:00|35.62|35.39|35.57|35.34|35.62|35.39|35.55|35.32|52
1737620100000|2025-01-23 08:15:00|35.58|35.35|35.58|35.35|35.65|35.42|35.55|35.32|84
1737620400000|2025-01-23 08:20:00|35.57|35.34|35.51|35.28|35.59|35.36|35.45|35.22|64
1737620700000|2025-01-23 08:25:00|35.52|35.29|35.55|35.32|35.56|35.33|35.5|35.27|43
1737621000000|2025-01-23 08:30:00|35.56|35.33|35.46|35.23|35.6|35.37|35.43|35.2|107
1737621300000|2025-01-23 08:35:00|35.47|35.24|35.49|35.26|35.5|35.27|35.43|35.2|47
1737621600000|2025-01-23 08:40:00|35.5|35.27|35.44|35.21|35.53|35.3|35.42|35.19|46
1737621900000|2025-01-23 08:45:00|35.45|35.22|35.35|35.12|35.48|35.25|35.3|35.07|81
1737622200000|2025-01-23 08:50:00|35.36|35.13|35.36|35.13|35.39|35.16|35.28|35.05|82
1737622500000|2025-01-23 08:55:00|35.37|35.14|35.32|35.09|35.39|35.16|35.31|35.08|64
1737622800000|2025-01-23 09:00:00|35.31|35.08|35.44|35.21|35.45|35.22|35.28|35.05|100
1737623100000|2025-01-23 09:05:00|35.45|35.22|35.35|35.12|35.47|35.24|35.34|35.11|75
1737623400000|2025-01-23 09:10:00|35.34|35.11|35.47|35.24|35.5|35.27|35.34|35.11|75
1737623700000|2025-01-23 09:15:00|35.46|35.23|35.49|35.26|35.5|35.27|35.42|35.19|58
1737624000000|2025-01-23 09:20:00|35.5|35.27|35.44|35.21|35.5|35.27|35.44|35.21|39
1737624300000|2025-01-23 09:25:00|35.43|35.2|35.43|35.2|35.44|35.21|35.38|35.15|31
1737624600000|2025-01-23 09:30:00|35.44|35.21|35.29|35.06|35.47|35.24|35.29|35.06|91
1737624900000|2025-01-23 09:35:00|35.28|35.05|35.3|35.07|35.35|35.12|35.26|35.03|102
1737625200000|2025-01-23 09:40:00|35.31|35.08|35.24|35.01|35.37|35.14|35.22|34.99|57
1737625500000|2025-01-23 09:45:00|35.25|35.02|35.21|34.98|35.29|35.06|35.16|34.93|73
1737625800000|2025-01-23 09:50:00|35.2|34.97|35.14|34.91|35.22|34.99|35.14|34.91|73
1737626100000|2025-01-23 09:55:00|35.15|34.92|35.22|34.99|35.23|35|35.15|34.92|48
1737626400000|2025-01-23 10:00:00|35.23|35|35.24|35.01|35.31|35.08|35.22|34.99|62
1737626700000|2025-01-23 10:05:00|35.25|35.02|35.25|35.02|35.31|35.08|35.22|34.99|52
1737627000000|2025-01-23 10:10:00|35.26|35.03|35.3|35.07|35.3|35.07|35.21|34.98|54
1737627300000|2025-01-23 10:15:00|35.29|35.06|35.27|35.04|35.36|35.13|35.26|35.03|64
1737627600000|2025-01-23 10:20:00|35.26|35.03|35.36|35.13|35.38|35.15|35.25|35.02|51
1737627900000|2025-01-23 10:25:00|35.37|35.14|35.33|35.1|35.39|35.16|35.3|35.07|47
1737628200000|2025-01-23 10:30:00|35.34|35.11|35.29|35.06|35.4|35.17|35.29|35.06|45
1737628500000|2025-01-23 10:35:00|35.28|35.05|35.2|34.97|35.29|35.06|35.18|34.95|66
1737628800000|2025-01-23 10:40:00|35.21|34.98|35.07|34.84|35.21|34.98|35.06|34.83|80
1737629100000|2025-01-23 10:45:00|35.09|34.86|35.1|34.87|35.12|34.89|35.04|34.81|70
1737629400000|2025-01-23 10:50:00|35.09|34.86|35.13|34.9|35.16|34.93|35.03|34.8|75
1737629700000|2025-01-23 10:55:00|35.14|34.91|35.19|34.96|35.19|34.96|35.09|34.86|47
1737630000000|2025-01-23 11:00:00|35.2|34.97|35.27|35.04|35.28|35.05|35.18|34.95|65
1737630300000|2025-01-23 11:05:00|35.28|35.05|35.14|34.91|35.29|35.06|35.13|34.9|53
1737630600000|2025-01-23 11:10:00|35.13|34.9|35.32|35.09|35.33|35.1|35.12|34.89|68
1737630900000|2025-01-23 11:15:00|35.33|35.1|35.3|35.07|35.35|35.12|35.22|34.99|52
1737631200000|2025-01-23 11:20:00|35.31|35.08|35.43|35.2|35.52|35.29|35.31|35.08|59
1737631500000|2025-01-23 11:25:00|35.44|35.21|35.37|35.14|35.45|35.22|35.37|35.14|46
1737631800000|2025-01-23 11:30:00|35.38|35.15|35.44|35.21|35.48|35.25|35.37|35.14|44
1737632100000|2025-01-23 11:35:00|35.46|35.23|35.38|35.15|35.48|35.25|35.36|35.13|57
1737632400000|2025-01-23 11:40:00|35.37|35.14|35.35|35.12|35.39|35.16|35.32|35.09|33
1737632700000|2025-01-23 11:45:00|35.34|35.11|35.28|35.05|35.36|35.13|35.27|35.04|56
1737633000000|2025-01-23 11:50:00|35.29|35.06|35.34|35.11|35.35|35.12|35.27|35.04|50
1737633300000|2025-01-23 11:55:00|35.35|35.12|35.32|35.09|35.41|35.18|35.32|35.09|37
1737633600000|2025-01-23 12:00:00|35.33|35.1|35.23|35|35.33|35.1|35.23|35|59
1737633900000|2025-01-23 12:05:00|35.24|35.01|35.3|35.07|35.31|35.08|35.23|35|54
1737634200000|2025-01-23 12:10:00|35.29|35.06|35.15|34.92|35.31|35.08|35.14|34.91|65
1737634500000|2025-01-23 12:15:00|35.16|34.93|35.07|34.84|35.19|34.96|35.04|34.81|75
1737634800000|2025-01-23 12:20:00|35.08|34.85|35.02|34.79|35.13|34.9|34.99|34.76|114
1737635100000|2025-01-23 12:25:00|35.03|34.8|35.18|34.95|35.19|34.96|35.02|34.79|70
1737635400000|2025-01-23 12:30:00|35.17|34.94|35.27|35.04|35.27|35.04|35.08|34.85|80
1737635700000|2025-01-23 12:35:00|35.28|35.05|35.25|35.02|35.32|35.09|35.23|35|68
1737636000000|2025-01-23 12:40:00|35.24|35.01|35.18|34.95|35.24|35.01|35.14|34.91|61
1737636300000|2025-01-23 12:45:00|35.19|34.96|35.12|34.89|35.21|34.98|35.06|34.83|71
1737636600000|2025-01-23 12:50:00|35.13|34.9|35.18|34.95|35.19|34.96|35.12|34.89|68
1737636900000|2025-01-23 12:55:00|35.17|34.94|35.08|34.85|35.17|34.94|35.08|34.85|29
1737637200000|2025-01-23 13:00:00|35.09|34.86|35.18|34.95|35.21|34.98|35.06|34.83|54
1737637500000|2025-01-23 13:05:00|35.17|34.94|35.15|34.92|35.2|34.97|35.11|34.88|72
1737637800000|2025-01-23 13:10:00|35.16|34.93|35.11|34.88|35.16|34.93|35.07|34.84|61
1737638100000|2025-01-23 13:15:00|35.12|34.89|34.95|34.72|35.12|34.89|34.93|34.7|99
1737638400000|2025-01-23 13:20:00|34.96|34.73|34.91|34.68|35.03|34.8|34.91|34.68|76
1737638700000|2025-01-23 13:25:00|34.92|34.69|34.98|34.75|35.01|34.78|34.89|34.66|69
1737639000000|2025-01-23 13:30:00|34.97|34.74|35.19|34.96|35.23|35|34.97|34.74|142
1737639300000|2025-01-23 13:35:00|35.18|34.95|35.37|35.14|35.37|35.14|35.16|34.93|82
1737639600000|2025-01-23 13:40:00|35.38|35.15|35.38|35.15|35.47|35.24|35.37|35.14|101
1737639900000|2025-01-23 13:45:00|35.37|35.14|35.5|35.27|35.54|35.31|35.37|35.14|86
1737640200000|2025-01-23 13:50:00|35.49|35.26|35.46|35.23|35.53|35.3|35.4|35.17|95
1737640500000|2025-01-23 13:55:00|35.47|35.24|35.52|35.29|35.62|35.39|35.44|35.21|100
1737640800000|2025-01-23 14:00:00|35.51|35.28|35.42|35.19|35.51|35.28|35.4|35.17|83
1737641100000|2025-01-23 14:05:00|35.41|35.18|35.5|35.27|35.57|35.34|35.41|35.18|66
1737641400000|2025-01-23 14:10:00|35.49|35.26|35.52|35.29|35.52|35.29|35.44|35.21|60
1737641700000|2025-01-23 14:15:00|35.53|35.3|35.34|35.11|35.53|35.3|35.31|35.08|74
1737642000000|2025-01-23 14:20:00|35.33|35.1|35.48|35.25|35.5|35.27|35.31|35.08|72
1737642300000|2025-01-23 14:25:00|35.49|35.26|35.49|35.26|35.51|35.28|35.45|35.22|50
1737642600000|2025-01-23 14:30:00|35.48|35.25|35.93|35.7|35.93|35.7|35.43|35.2|259
1737642900000|2025-01-23 14:35:00|35.92|35.69|36.1|35.87|36.19|35.96|35.92|35.69|239
1737643200000|2025-01-23 14:40:00|36.08|35.85|36.13|35.9|36.22|35.99|36|35.77|201
1737643500000|2025-01-23 14:45:00|36.12|35.89|36.39|36.16|36.42|36.19|36.12|35.89|215
1737643800000|2025-01-23 14:50:00|36.38|36.15|36.05|35.82|36.4|36.17|36.04|35.81|182
1737644100000|2025-01-23 14:55:00|36.06|35.83|36.05|35.82|36.12|35.89|35.89|35.66|204
1737644400000|2025-01-23 15:00:00|36.06|35.83|36.18|35.95|36.2|35.97|35.94|35.71|239
1737644700000|2025-01-23 15:05:00|36.17|35.94|35.71|35.48|36.18|35.95|35.69|35.46|346
1737645000000|2025-01-23 15:10:00|35.7|35.47|35.65|35.42|35.77|35.54|35.46|35.23|334
1737645300000|2025-01-23 15:15:00|35.64|35.41|35.36|35.13|35.69|35.46|35.33|35.1|287
1737645600000|2025-01-23 15:20:00|35.35|35.12|35.6|35.37|35.66|35.43|35.26|35.03|361
1737645900000|2025-01-23 15:25:00|35.59|35.36|35.5|35.27|35.62|35.39|35.41|35.18|256
1737646200000|2025-01-23 15:30:00|35.49|35.26|35.61|35.38|35.63|35.4|35.47|35.24|172
1737646500000|2025-01-23 15:35:00|35.62|35.39|35.66|35.43|35.76|35.53|35.61|35.38|165
1737646800000|2025-01-23 15:40:00|35.65|35.42|35.78|35.55|35.78|35.55|35.55|35.32|130
1737647100000|2025-01-23 15:45:00|35.79|35.56|35.97|35.74|36.05|35.82|35.75|35.52|188
1737647400000|2025-01-23 15:50:00|35.98|35.75|35.95|35.72|36.04|35.81|35.86|35.63|145
1737647700000|2025-01-23 15:55:00|35.96|35.73|36.06|35.83|36.06|35.83|35.9|35.67|96
1737648000000|2025-01-23 16:00:00|36.07|35.84|36.31|36.08|36.31|36.08|36.03|35.8|142
1737648300000|2025-01-23 16:05:00|36.3|36.07|36.44|36.21|36.47|36.24|36.27|36.04|169
1737648600000|2025-01-23 16:10:00|36.43|36.2|36.6|36.37|36.6|36.37|36.43|36.2|248
1737648900000|2025-01-23 16:15:00|36.61|36.38|36.39|36.16|36.72|36.49|36.37|36.14|245
1737649200000|2025-01-23 16:20:00|36.38|36.15|36.34|36.11|36.42|36.19|36.24|36.01|344
1737649500000|2025-01-23 16:25:00|36.33|36.1|36.34|36.11|36.37|36.14|36.25|36.02|193
1737649800000|2025-01-23 16:30:00|36.33|36.1|36.37|36.14|36.45|36.22|36.33|36.1|193
1737650100000|2025-01-23 16:35:00|36.38|36.15|36.3|36.07|36.38|36.15|36.15|35.92|151
1737650400000|2025-01-23 16:40:00|36.31|36.08|36.25|36.02|36.32|36.09|36.19|35.96|110
1737650700000|2025-01-23 16:45:00|36.24|36.01|36.18|35.95|36.37|36.14|36.17|35.94|205
1737651000000|2025-01-23 16:50:00|36.17|35.94|35.97|35.74|36.19|35.96|35.94|35.71|185
1737651300000|2025-01-23 16:55:00|35.98|35.75|35.94|35.71|36.03|35.8|35.93|35.7|116
1737651600000|2025-01-23 17:00:00|35.93|35.7|35.71|35.48|35.94|35.71|35.6|35.37|247
1737651900000|2025-01-23 17:05:00|35.7|35.47|35.69|35.46|35.77|35.54|35.64|35.41|184
1737652200000|2025-01-23 17:10:00|35.7|35.47|35.71|35.48|35.78|35.55|35.65|35.42|127
1737652500000|2025-01-23 17:15:00|35.7|35.47|35.71|35.48|35.8|35.57|35.66|35.43|193
1737652800000|2025-01-23 17:20:00|35.72|35.49|35.69|35.46|35.78|35.55|35.62|35.39|170
1737653100000|2025-01-23 17:25:00|35.7|35.47|35.76|35.53|35.81|35.58|35.66|35.43|135
1737653400000|2025-01-23 17:30:00|35.75|35.52|35.87|35.64|35.89|35.66|35.72|35.49|105
1737653700000|2025-01-23 17:35:00|35.86|35.63|35.71|35.48|35.91|35.68|35.71|35.48|109
1737654000000|2025-01-23 17:40:00|35.72|35.49|35.83|35.6|35.83|35.6|35.7|35.47|56
1737654300000|2025-01-23 17:45:00|35.82|35.59|35.96|35.73|35.98|35.75|35.82|35.59|87
1737654600000|2025-01-23 17:50:00|35.95|35.72|35.95|35.72|36.04|35.81|35.93|35.7|98
1737654900000|2025-01-23 17:55:00|35.94|35.71|36|35.77|36|35.77|35.89|35.66|67
1737655200000|2025-01-23 18:00:00|35.99|35.76|36.08|35.85|36.08|35.85|35.97|35.74|93
1737655500000|2025-01-23 18:05:00|36.09|35.86|35.88|35.65|36.09|35.86|35.85|35.62|88
1737655800000|2025-01-23 18:10:00|35.89|35.66|35.88|35.65|35.91|35.68|35.83|35.6|92
1737656100000|2025-01-23 18:15:00|35.87|35.64|35.82|35.59|35.93|35.7|35.8|35.57|103
1737656400000|2025-01-23 18:20:00|35.83|35.6|35.91|35.68|35.91|35.68|35.75|35.52|101
1737656700000|2025-01-23 18:25:00|35.92|35.69|35.86|35.63|35.94|35.71|35.81|35.58|62
1737657000000|2025-01-23 18:30:00|35.87|35.64|35.78|35.55|35.91|35.68|35.78|35.55|98
1737657300000|2025-01-23 18:35:00|35.79|35.56|35.74|35.51|35.84|35.61|35.73|35.5|68
1737657600000|2025-01-23 18:40:00|35.73|35.5|35.54|35.31|35.73|35.5|35.52|35.29|93
1737657900000|2025-01-23 18:45:00|35.53|35.3|35.53|35.3|35.62|35.39|35.48|35.25|104
1737658200000|2025-01-23 18:50:00|35.52|35.29|35.48|35.25|35.55|35.32|35.46|35.23|84
1737658500000|2025-01-23 18:55:00|35.49|35.26|35.41|35.18|35.49|35.26|35.4|35.17|152
1737658800000|2025-01-23 19:00:00|35.42|35.19|35.3|35.07|35.43|35.2|35.29|35.06|185
1737659100000|2025-01-23 19:05:00|35.31|35.08|35.28|35.05|35.32|35.09|35.18|34.95|189
1737659400000|2025-01-23 19:10:00|35.29|35.06|35.26|35.03|35.33|35.1|35.25|35.02|176
1737659700000|2025-01-23 19:15:00|35.25|35.02|35.02|34.79|35.27|35.04|35.01|34.78|186
1737660000000|2025-01-23 19:20:00|35.03|34.8|35.04|34.81|35.09|34.86|34.98|34.75|219
1737660300000|2025-01-23 19:25:00|35.05|34.82|35.18|34.95|35.21|34.98|35.05|34.82|103
1737660600000|2025-01-23 19:30:00|35.17|34.94|35.25|35.02|35.26|35.03|35.09|34.86|129
1737660900000|2025-01-23 19:35:00|35.24|35.01|35.3|35.07|35.34|35.11|35.23|35|108
1737661200000|2025-01-23 19:40:00|35.29|35.06|35.26|35.03|35.32|35.09|35.22|34.99|117
1737661500000|2025-01-23 19:45:00|35.25|35.02|35.01|34.78|35.26|35.03|35.01|34.78|112
1737661800000|2025-01-23 19:50:00|35|34.77|34.86|34.63|35.04|34.81|34.85|34.62|99
1737662100000|2025-01-23 19:55:00|34.87|34.64|35.02|34.79|35.03|34.8|34.86|34.63|91
1737662400000|2025-01-23 20:00:00|35.01|34.78|35.02|34.79|35.05|34.82|34.92|34.69|147
1737662700000|2025-01-23 20:05:00|35.03|34.8|35.09|34.86|35.11|34.88|35.02|34.79|112
1737663000000|2025-01-23 20:10:00|35.08|34.85|35.25|35.02|35.41|35.18|34.89|34.66|343
1737663300000|2025-01-23 20:15:00|35.26|35.03|35.28|35.05|35.45|35.22|35.08|34.85|420
1737663600000|2025-01-23 20:20:00|35.29|35.06|35.74|35.51|35.74|35.51|35.29|35.06|369
1737663900000|2025-01-23 20:25:00|35.75|35.52|35.75|35.52|35.92|35.69|35.68|35.45|372
1737664200000|2025-01-23 20:30:00|35.74|35.51|35.88|35.65|35.94|35.71|35.5|35.27|384
1737664500000|2025-01-23 20:35:00|35.87|35.64|35.79|35.56|35.89|35.66|35.71|35.48|300
1737664800000|2025-01-23 20:40:00|35.78|35.55|35.81|35.58|35.93|35.7|35.66|35.43|219
1737665100000|2025-01-23 20:45:00|35.82|35.59|35.74|35.51|35.91|35.68|35.69|35.46|259
1737665400000|2025-01-23 20:50:00|35.75|35.52|35.39|35.16|35.82|35.59|35.35|35.12|347
1737665700000|2025-01-23 20:55:00|35.38|35.15|35.3|35.07|35.43|35.2|35.12|34.89|341
1737666000000|2025-01-23 21:00:00|35.29|35.06|35.23|35|35.4|35.17|35.15|34.92|378
1737666300000|2025-01-23 21:05:00|35.22|34.99|35.14|34.91|35.29|35.06|35.02|34.79|306
1737666600000|2025-01-23 21:10:00|35.13|34.9|35.03|34.8|35.23|35|35.02|34.79|186
1737666900000|2025-01-23 21:15:00|35.04|34.81|34.87|34.64|35.04|34.81|34.76|34.53|286
1737667200000|2025-01-23 21:20:00|34.86|34.63|35.05|34.82|35.07|34.84|34.77|34.54|253
1737667500000|2025-01-23 21:25:00|35.03|34.8|34.99|34.76|35.13|34.9|34.98|34.75|231
1737667800000|2025-01-23 21:30:00|35|34.77|34.98|34.75|35|34.77|34.77|34.54|264
1737668100000|2025-01-23 21:35:00|34.97|34.74|35.02|34.79|35.03|34.8|34.95|34.72|153
1737668400000|2025-01-23 21:40:00|35.03|34.8|35.03|34.8|35.16|34.93|34.98|34.75|179
1737668700000|2025-01-23 21:45:00|35.04|34.81|35.01|34.78|35.11|34.88|35|34.77|185
1737669000000|2025-01-23 21:50:00|35|34.77|35.05|34.82|35.06|34.83|34.9|34.67|142
1737669300000|2025-01-23 21:55:00|35.04|34.81|35.03|34.8|35.12|34.89|35.01|34.78|100
1737669600000|2025-01-23 22:00:00|35.04|34.81|35.13|34.9|35.13|34.9|34.96|34.73|100
1737669900000|2025-01-23 22:05:00|35.12|34.89|35.11|34.88|35.18|34.95|35.02|34.79|142
1737670200000|2025-01-23 22:10:00|35.1|34.87|35.25|35.02|35.27|35.04|35.1|34.87|80
1737670500000|2025-01-23 22:15:00|35.24|35.01|35.27|35.04|35.29|35.06|35.12|34.89|156
1737670800000|2025-01-23 22:20:00|35.28|35.05|35.43|35.2|35.43|35.2|35.27|35.04|120
1737671100000|2025-01-23 22:25:00|35.44|35.21|35.52|35.29|35.53|35.3|35.43|35.2|142
1737671400000|2025-01-23 22:30:00|35.53|35.3|35.72|35.49|35.75|35.52|35.53|35.3|163
1737671700000|2025-01-23 22:35:00|35.71|35.48|35.67|35.44|35.77|35.54|35.64|35.41|155
1737672000000|2025-01-23 22:40:00|35.68|35.45|35.59|35.36|35.73|35.5|35.53|35.3|216
1737672300000|2025-01-23 22:45:00|35.58|35.35|35.66|35.43|35.69|35.46|35.54|35.31|46
1737672600000|2025-01-23 22:50:00|35.67|35.44|35.61|35.38|35.68|35.45|35.61|35.38|45
1737672900000|2025-01-23 22:55:00|35.6|35.37|35.71|35.48|35.72|35.49|35.55|35.32|122
1737673200000|2025-01-23 23:00:00|35.72|35.49|35.64|35.41|35.77|35.54|35.57|35.34|145
1737673500000|2025-01-23 23:05:00|35.65|35.42|35.62|35.39|35.71|35.48|35.61|35.38|213
1737673800000|2025-01-23 23:10:00|35.63|35.4|35.62|35.39|35.69|35.46|35.6|35.37|106
1737674100000|2025-01-23 23:15:00|35.63|35.4|35.82|35.59|35.82|35.59|35.62|35.39|124
1737674400000|2025-01-23 23:20:00|35.81|35.58|35.89|35.66|35.96|35.73|35.81|35.58|200
1737674700000|2025-01-23 23:25:00|35.9|35.67|35.82|35.59|35.9|35.67|35.79|35.56|151
1737675000000|2025-01-23 23:30:00|35.81|35.58|35.77|35.54|35.83|35.6|35.75|35.52|120
1737675300000|2025-01-23 23:35:00|35.76|35.53|35.76|35.53|35.86|35.63|35.74|35.51|143
1737675600000|2025-01-23 23:40:00|35.75|35.52|35.74|35.51|35.85|35.62|35.72|35.49|118
1737675900000|2025-01-23 23:45:00|35.75|35.52|35.69|35.46|35.76|35.53|35.68|35.45|122
1737676200000|2025-01-23 23:50:00|35.7|35.47|35.71|35.48|35.74|35.51|35.69|35.46|106
1737676500000|2025-01-23 23:55:00|35.7|35.47|35.69|35.46|35.71|35.48|35.63|35.4|208
1737676800000|2025-01-24 00:00:00|35.7|35.47|35.75|35.52|35.79|35.56|35.69|35.46|204
1737677100000|2025-01-24 00:05:00|35.74|35.51|35.75|35.52|35.84|35.61|35.73|35.5|227
1737677400000|2025-01-24 00:10:00|35.76|35.53|35.66|35.43|35.79|35.56|35.65|35.42|235
1737677700000|2025-01-24 00:15:00|35.67|35.44|35.56|35.33|35.69|35.46|35.56|35.33|131
1737678000000|2025-01-24 00:20:00|35.55|35.32|35.59|35.36|35.64|35.41|35.55|35.32|79
1737678300000|2025-01-24 00:25:00|35.6|35.37|35.56|35.33|35.61|35.38|35.54|35.31|79
1737678600000|2025-01-24 00:30:00|35.55|35.32|35.47|35.24|35.57|35.34|35.46|35.23|81
1737678900000|2025-01-24 00:35:00|35.46|35.23|35.46|35.23|35.5|35.27|35.41|35.18|89
1737679200000|2025-01-24 00:40:00|35.45|35.22|35.24|35.01|35.45|35.22|35.23|35|62
1737679500000|2025-01-24 00:45:00|35.23|35|35.15|34.92|35.29|35.06|35.15|34.92|73
1737679800000|2025-01-24 00:50:00|35.14|34.91|35.08|34.85|35.16|34.93|35.07|34.84|61
1737680100000|2025-01-24 00:55:00|35.07|34.84|35.06|34.83|35.09|34.86|35.04|34.81|69
1737680400000|2025-01-24 01:00:00|35.05|34.82|35.16|34.93|35.18|34.95|35.04|34.81|78
1737680700000|2025-01-24 01:05:00|35.15|34.92|35.17|34.94|35.19|34.96|35.05|34.82|232
1737681000000|2025-01-24 01:10:00|35.16|34.93|35.02|34.79|35.18|34.95|35.01|34.78|132
1737681300000|2025-01-24 01:15:00|35.01|34.78|35.04|34.81|35.05|34.82|34.91|34.68|134
1737681600000|2025-01-24 01:20:00|35.05|34.82|35.09|34.86|35.17|34.94|35.04|34.81|93
1737681900000|2025-01-24 01:25:00|35.08|34.85|35.2|34.97|35.2|34.97|35.05|34.82|70
1737682200000|2025-01-24 01:30:00|35.19|34.96|35.19|34.96|35.24|35.01|35.15|34.92|93
1737682500000|2025-01-24 01:35:00|35.18|34.95|35.13|34.9|35.24|35.01|35.12|34.89|124
1737682800000|2025-01-24 01:40:00|35.14|34.91|35.06|34.83|35.15|34.92|35.04|34.81|99
1737683100000|2025-01-24 01:45:00|35.07|34.84|34.91|34.68|35.09|34.86|34.91|34.68|169
1737683400000|2025-01-24 01:50:00|34.92|34.69|34.87|34.64|34.97|34.74|34.85|34.62|151
1737683700000|2025-01-24 01:55:00|34.86|34.63|34.95|34.72|34.96|34.73|34.83|34.6|146
1737684000000|2025-01-24 02:00:00|34.96|34.73|34.84|34.61|34.97|34.74|34.78|34.55|168
1737684300000|2025-01-24 02:05:00|34.83|34.6|34.86|34.63|34.96|34.73|34.8|34.57|185
1737684600000|2025-01-24 02:10:00|34.87|34.64|34.9|34.67|34.91|34.68|34.77|34.54|165
1737684900000|2025-01-24 02:15:00|34.89|34.66|34.95|34.72|35.04|34.81|34.88|34.65|129
1737685200000|2025-01-24 02:20:00|34.94|34.71|34.89|34.66|34.95|34.72|34.82|34.59|178
1737685500000|2025-01-24 02:25:00|34.9|34.67|34.95|34.72|34.96|34.73|34.83|34.6|187
1737685800000|2025-01-24 02:30:00|34.94|34.71|34.98|34.75|35.04|34.81|34.89|34.66|178
1737686100000|2025-01-24 02:35:00|34.99|34.76|35|34.77|35.01|34.78|34.94|34.71|147
1737686400000|2025-01-24 02:40:00|35.01|34.78|34.96|34.73|35.01|34.78|34.89|34.66|123
1737686700000|2025-01-24 02:45:00|34.95|34.72|34.76|34.53|34.96|34.73|34.73|34.5|235
1737687000000|2025-01-24 02:50:00|34.77|34.54|34.74|34.51|34.88|34.65|34.74|34.51|181
1737687300000|2025-01-24 02:55:00|34.73|34.5|34.75|34.52|34.78|34.55|34.69|34.46|140
1737687600000|2025-01-24 03:00:00|34.76|34.53|35.01|34.78|35.14|34.91|34.76|34.53|157
1737687900000|2025-01-24 03:05:00|35|34.77|34.99|34.76|35.03|34.8|34.88|34.65|177
1737688200000|2025-01-24 03:10:00|34.98|34.75|34.92|34.69|34.99|34.76|34.86|34.63|142
1737688500000|2025-01-24 03:15:00|34.93|34.7|34.85|34.62|34.94|34.71|34.8|34.57|172
1737688800000|2025-01-24 03:20:00|34.86|34.63|34.67|34.44|34.87|34.64|34.67|34.44|163
1737689100000|2025-01-24 03:25:00|34.68|34.45|34.98|34.75|35.14|34.91|34.66|34.43|196
1737689400000|2025-01-24 03:30:00|34.99|34.76|35.16|34.93|35.17|34.94|34.98|34.75|183
1737689700000|2025-01-24 03:35:00|35.15|34.92|35.25|35.02|35.29|35.06|35.07|34.84|372
1737690000000|2025-01-24 03:40:00|35.24|35.01|35.25|35.02|35.31|35.08|35.15|34.92|145
1737690300000|2025-01-24 03:45:00|35.26|35.03|35.12|34.89|35.27|35.04|35.08|34.85|162
1737690600000|2025-01-24 03:50:00|35.11|34.88|35.13|34.9|35.18|34.95|35.07|34.84|150
1737690900000|2025-01-24 03:55:00|35.12|34.89|35.13|34.9|35.16|34.93|35.06|34.83|76
1737691200000|2025-01-24 04:00:00|35.12|34.89|35.01|34.78|35.15|34.92|35.01|34.78|63
1737691500000|2025-01-24 04:05:00|35.02|34.79|35.13|34.9|35.14|34.91|34.96|34.73|71
1737691800000|2025-01-24 04:10:00|35.14|34.91|35.17|34.94|35.21|34.98|35.13|34.9|58
1737692100000|2025-01-24 04:15:00|35.16|34.93|35.13|34.9|35.17|34.94|35.11|34.88|46
1737692400000|2025-01-24 04:20:00|35.12|34.89|35.02|34.79|35.13|34.9|35.01|34.78|57
1737692700000|2025-01-24 04:25:00|35.03|34.8|35.01|34.78|35.06|34.83|34.96|34.73|59
1737693000000|2025-01-24 04:30:00|35|34.77|35.02|34.79|35.03|34.8|34.93|34.7|69
1737693300000|2025-01-24 04:35:00|35.03|34.8|35.16|34.93|35.2|34.97|35.03|34.8|74
1737693600000|2025-01-24 04:40:00|35.17|34.94|35.24|35.01|35.25|35.02|35.16|34.93|98
1737693900000|2025-01-24 04:45:00|35.25|35.02|35.39|35.16|35.46|35.23|35.25|35.02|192
1737694200000|2025-01-24 04:50:00|35.38|35.15|35.38|35.15|35.43|35.2|35.36|35.13|65
1737694500000|2025-01-24 04:55:00|35.39|35.16|35.46|35.23|35.53|35.3|35.39|35.16|58
1737694800000|2025-01-24 05:00:00|35.45|35.22|35.47|35.24|35.52|35.29|35.39|35.16|92
1737695100000|2025-01-24 05:05:00|35.48|35.25|35.73|35.5|35.73|35.5|35.47|35.24|98
1737695400000|2025-01-24 05:10:00|35.74|35.51|35.86|35.63|35.96|35.73|35.71|35.48|131
1737695700000|2025-01-24 05:15:00|35.85|35.62|35.97|35.74|36.03|35.8|35.83|35.6|158
1737696000000|2025-01-24 05:20:00|35.96|35.73|35.99|35.76|36.06|35.83|35.93|35.7|124
1737696300000|2025-01-24 05:25:00|35.98|35.75|36.05|35.82|36.06|35.83|35.96|35.73|84
1737696600000|2025-01-24 05:30:00|36.06|35.83|36.25|36.02|36.25|36.02|36.03|35.8|116
1737696900000|2025-01-24 05:35:00|36.26|36.03|36.15|35.92|36.27|36.04|36.15|35.92|115
1737697200000|2025-01-24 05:40:00|36.16|35.93|36.21|35.98|36.25|36.02|36.15|35.92|72
1737697500000|2025-01-24 05:45:00|36.21|35.98|36.15|35.92|36.26|36.03|36.09|35.86|153
1737697800000|2025-01-24 05:50:00|36.16|35.93|36.27|36.04|36.29|36.06|36.16|35.93|147
1737698100000|2025-01-24 05:55:00|36.28|36.05|36.37|36.14|36.37|36.14|36.26|36.03|112
1737698400000|2025-01-24 06:00:00|36.38|36.15|36.38|36.15|36.45|36.22|36.3|36.07|161
1737698700000|2025-01-24 06:05:00|36.39|36.16|36.31|36.08|36.39|36.16|36.3|36.07|101
1737699000000|2025-01-24 06:10:00|36.3|36.07|36.21|35.98|36.37|36.14|36.21|35.98|74
1737699300000|2025-01-24 06:15:00|36.22|35.99|36.14|35.91|36.28|36.05|36.08|35.85|140
1737699600000|2025-01-24 06:20:00|36.13|35.9|36.22|35.99|36.25|36.02|36.12|35.89|149
1737699900000|2025-01-24 06:25:00|36.21|35.98|36.11|35.88|36.23|36|36.09|35.86|91
1737700200000|2025-01-24 06:30:00|36.1|35.87|36.09|35.86|36.23|36|36.08|35.85|149
1737700500000|2025-01-24 06:35:00|36.08|35.85|35.97|35.74|36.11|35.88|35.97|35.74|100
1737700800000|2025-01-24 06:40:00|35.98|35.75|35.99|35.76|36.01|35.78|35.94|35.71|96
1737701100000|2025-01-24 06:45:00|36|35.77|36.07|35.84|36.07|35.84|36|35.77|105
1737701400000|2025-01-24 06:50:00|36.08|35.85|36.05|35.82|36.08|35.85|36.02|35.79|42
1737701700000|2025-01-24 06:55:00|36.04|35.81|35.97|35.74|36.04|35.81|35.97|35.74|56
1737702000000|2025-01-24 07:00:00|35.98|35.75|36.09|35.86|36.11|35.88|35.95|35.72|66
1737702300000|2025-01-24 07:05:00|36.1|35.87|36.06|35.83|36.13|35.9|36.06|35.83|66
1737702600000|2025-01-24 07:10:00|36.05|35.82|35.97|35.74|36.07|35.84|35.95|35.72|93
1737702900000|2025-01-24 07:15:00|35.98|35.75|36.06|35.83|36.07|35.84|35.97|35.74|128
1737703200000|2025-01-24 07:20:00|36.05|35.82|35.9|35.67|36.05|35.82|35.9|35.67|117
1737703500000|2025-01-24 07:25:00|35.91|35.68|35.86|35.63|35.93|35.7|35.85|35.62|104
1737703800000|2025-01-24 07:30:00|35.85|35.62|35.74|35.51|35.87|35.64|35.7|35.47|89
1737704100000|2025-01-24 07:35:00|35.75|35.52|35.76|35.53|35.84|35.61|35.75|35.52|105
1737704400000|2025-01-24 07:40:00|35.75|35.52|35.72|35.49|35.75|35.52|35.67|35.44|66
1737704700000|2025-01-24 07:45:00|35.73|35.5|35.89|35.66|35.9|35.67|35.72|35.49|105
1737705000000|2025-01-24 07:50:00|35.9|35.67|35.95|35.72|35.95|35.72|35.89|35.66|46
1737705300000|2025-01-24 07:55:00|35.96|35.73|35.9|35.67|35.99|35.76|35.86|35.63|53
1737705600000|2025-01-24 08:00:00|35.91|35.68|35.82|35.59|35.97|35.74|35.82|35.59|101
1737705900000|2025-01-24 08:05:00|35.81|35.58|35.88|35.65|35.94|35.71|35.8|35.57|56
1737706200000|2025-01-24 08:10:00|35.87|35.64|35.98|35.75|36.03|35.8|35.86|35.63|64
1737706500000|2025-01-24 08:15:00|35.97|35.74|36.05|35.82|36.06|35.83|35.93|35.7|52
1737706800000|2025-01-24 08:20:00|36.06|35.83|36.04|35.81|36.09|35.86|36|35.77|88
1737707100000|2025-01-24 08:25:00|36.05|35.82|36.19|35.96|36.19|35.96|36.04|35.81|123
1737707400000|2025-01-24 08:30:00|36.18|35.95|36.13|35.9|36.2|35.97|36.1|35.87|205
1737707700000|2025-01-24 08:35:00|36.14|35.91|36.11|35.88|36.22|35.99|36.09|35.86|124
1737708000000|2025-01-24 08:40:00|36.12|35.89|36.1|35.87|36.16|35.93|36.08|35.85|88
1737708300000|2025-01-24 08:45:00|36.09|35.86|36.11|35.88|36.13|35.9|36.04|35.81|111
1737708600000|2025-01-24 08:50:00|36.12|35.89|36.2|35.97|36.23|36|36.1|35.87|67
1737708900000|2025-01-24 08:55:00|36.21|35.98|36.2|35.97|36.24|36.01|36.19|35.96|59
1737709200000|2025-01-24 09:00:00|36.19|35.96|36.26|36.03|36.26|36.03|36.17|35.94|126
1737709500000|2025-01-24 09:05:00|36.27|36.04|36.44|36.21|36.44|36.21|36.27|36.04|75
1737709800000|2025-01-24 09:10:00|36.45|36.22|36.41|36.18|36.49|36.26|36.37|36.14|86
1737710100000|2025-01-24 09:15:00|36.42|36.19|36.36|36.13|36.48|36.25|36.33|36.1|111
1737710400000|2025-01-24 09:20:00|36.37|36.14|36.41|36.18|36.51|36.28|36.36|36.13|117
1737710700000|2025-01-24 09:25:00|36.42|36.19|36.31|36.08|36.42|36.19|36.31|36.08|106
1737711000000|2025-01-24 09:30:00|36.32|36.09|36.23|36|36.32|36.09|36.2|35.97|95
1737711300000|2025-01-24 09:35:00|36.22|35.99|36.18|35.95|36.3|36.07|36.17|35.94|128
1737711600000|2025-01-24 09:40:00|36.19|35.96|36.24|36.01|36.25|36.02|36.13|35.9|118
1737711900000|2025-01-24 09:45:00|36.23|36|36.18|35.95|36.24|36.01|36.12|35.89|125
1737712200000|2025-01-24 09:50:00|36.17|35.94|36.19|35.96|36.21|35.98|36.14|35.91|109
1737712500000|2025-01-24 09:55:00|36.18|35.95|36.35|36.12|36.39|36.16|36.18|35.95|75
1737712800000|2025-01-24 10:00:00|36.34|36.11|36.3|36.07|36.38|36.15|36.27|36.04|108
1737713100000|2025-01-24 10:05:00|36.31|36.08|36.39|36.16|36.41|36.18|36.25|36.02|132
1737713400000|2025-01-24 10:10:00|36.36|36.13|36.32|36.09|36.39|36.16|36.3|36.07|111
1737713700000|2025-01-24 10:15:00|36.34|36.11|36.31|36.08|36.39|36.16|36.3|36.07|56
1737714000000|2025-01-24 10:20:00|36.32|36.09|36.25|36.02|36.32|36.09|36.24|36.01|53
1737714300000|2025-01-24 10:25:00|36.24|36.01|36.32|36.09|36.33|36.1|36.24|36.01|73
1737714600000|2025-01-24 10:30:00|36.31|36.08|36.37|36.14|36.4|36.17|36.27|36.04|121
1737714900000|2025-01-24 10:35:00|36.36|36.13|36.44|36.21|36.44|36.21|36.34|36.11|144
1737715200000|2025-01-24 10:40:00|36.43|36.2|36.43|36.2|36.48|36.25|36.41|36.18|121
1737715500000|2025-01-24 10:45:00|36.42|36.19|36.23|36|36.43|36.2|36.22|35.99|102
1737715800000|2025-01-24 10:50:00|36.24|36.01|36.32|36.09|36.33|36.1|36.23|36|73
1737716100000|2025-01-24 10:55:00|36.33|36.1|36.37|36.14|36.39|36.16|36.33|36.1|76
1737716400000|2025-01-24 11:00:00|36.38|36.15|36.32|36.09|36.39|36.16|36.27|36.04|109
1737716700000|2025-01-24 11:05:00|36.33|36.1|36.27|36.04|36.33|36.1|36.26|36.03|49
1737717000000|2025-01-24 11:10:00|36.28|36.05|36.26|36.03|36.28|36.05|36.2|35.97|59
1737717300000|2025-01-24 11:15:00|36.27|36.04|36.35|36.12|36.41|36.18|36.27|36.04|134
1737717600000|2025-01-24 11:20:00|36.34|36.11|36.33|36.1|36.36|36.13|36.31|36.08|66
1737717900000|2025-01-24 11:25:00|36.32|36.09|36.29|36.06|36.35|36.12|36.28|36.05|68
1737718200000|2025-01-24 11:30:00|36.28|36.05|36.3|36.07|36.34|36.11|36.28|36.05|84
1737718500000|2025-01-24 11:35:00|36.29|36.06|36.3|36.07|36.34|36.11|36.27|36.04|64
1737718800000|2025-01-24 11:40:00|36.31|36.08|36.35|36.12|36.35|36.12|36.29|36.06|55
1737719100000|2025-01-24 11:45:00|36.34|36.11|36.3|36.07|36.38|36.15|36.27|36.04|99
1737719400000|2025-01-24 11:50:00|36.31|36.08|36.35|36.12|36.37|36.14|36.27|36.04|116
1737719700000|2025-01-24 11:55:00|36.36|36.13|36.31|36.08|36.37|36.14|36.27|36.04|109
1737720000000|2025-01-24 12:00:00|36.3|36.07|36.35|36.12|36.41|36.18|36.3|36.07|146
1737720300000|2025-01-24 12:05:00|36.34|36.11|36.37|36.14|36.47|36.24|36.31|36.08|89
1737720600000|2025-01-24 12:10:00|36.38|36.15|36.43|36.2|36.47|36.24|36.37|36.14|100
1737720900000|2025-01-24 12:15:00|36.44|36.21|36.52|36.29|36.52|36.29|36.42|36.19|88
1737721200000|2025-01-24 12:20:00|36.51|36.28|36.4|36.17|36.55|36.32|36.4|36.17|101
1737721500000|2025-01-24 12:25:00|36.41|36.18|36.36|36.13|36.47|36.24|36.35|36.12|94
1737721800000|2025-01-24 12:30:00|36.37|36.14|36.41|36.18|36.47|36.24|36.37|36.14|80
1737722100000|2025-01-24 12:35:00|36.4|36.17|36.32|36.09|36.4|36.17|36.32|36.09|78
1737722400000|2025-01-24 12:40:00|36.33|36.1|36.36|36.13|36.36|36.13|36.3|36.07|71
1737722700000|2025-01-24 12:45:00|36.37|36.14|36.44|36.21|36.45|36.22|36.37|36.14|78
1737723000000|2025-01-24 12:50:00|36.45|36.22|36.51|36.28|36.52|36.29|36.41|36.18|94
1737723300000|2025-01-24 12:55:00|36.52|36.29|36.59|36.36|36.59|36.36|36.51|36.28|114
1737723600000|2025-01-24 13:00:00|36.6|36.37|36.75|36.52|36.78|36.55|36.58|36.35|120
1737723900000|2025-01-24 13:05:00|36.74|36.51|36.59|36.36|36.74|36.51|36.59|36.36|148
1737724200000|2025-01-24 13:10:00|36.58|36.35|36.55|36.32|36.6|36.37|36.5|36.27|158
1737724500000|2025-01-24 13:15:00|36.54|36.31|36.38|36.15|36.58|36.35|36.37|36.14|106
1737724800000|2025-01-24 13:20:00|36.37|36.14|36.42|36.19|36.42|36.19|36.35|36.12|79
1737725100000|2025-01-24 13:25:00|36.41|36.18|36.45|36.22|36.47|36.24|36.41|36.18|65
1737725400000|2025-01-24 13:30:00|36.46|36.23|36.37|36.14|36.47|36.24|36.34|36.11|77
1737725700000|2025-01-24 13:35:00|36.36|36.13|36.37|36.14|36.4|36.17|36.35|36.12|40
1737726000000|2025-01-24 13:40:00|36.38|36.15|36.36|36.13|36.38|36.15|36.31|36.08|37
1737726300000|2025-01-24 13:45:00|36.35|36.12|36.35|36.12|36.37|36.14|36.3|36.07|60
1737726600000|2025-01-24 13:50:00|36.36|36.13|36.39|36.16|36.43|36.2|36.34|36.11|58
1737726900000|2025-01-24 13:55:00|36.38|36.15|36.46|36.23|36.46|36.23|36.36|36.13|53
1737727200000|2025-01-24 14:00:00|36.47|36.24|36.52|36.29|36.52|36.29|36.45|36.22|48
1737727500000|2025-01-24 14:05:00|36.51|36.28|36.45|36.22|36.51|36.28|36.35|36.12|99
1737727800000|2025-01-24 14:10:00|36.44|36.21|36.41|36.18|36.46|36.23|36.39|36.16|69
1737728100000|2025-01-24 14:15:00|36.42|36.19|36.49|36.26|36.5|36.27|36.41|36.18|56
1737728400000|2025-01-24 14:20:00|36.48|36.25|36.52|36.29|36.55|36.32|36.47|36.24|55
1737728700000|2025-01-24 14:25:00|36.53|36.3|36.57|36.34|36.62|36.39|36.52|36.29|63
1737729000000|2025-01-24 14:30:00|36.56|36.33|36.29|36.06|36.57|36.34|36.23|36|195
1737729300000|2025-01-24 14:35:00|36.3|36.07|36.49|36.26|36.51|36.28|36.29|36.06|179
1737729600000|2025-01-24 14:40:00|36.48|36.25|36.68|36.45|36.69|36.46|36.43|36.2|146
1737729900000|2025-01-24 14:45:00|36.69|36.46|36.58|36.35|36.71|36.48|36.54|36.31|196
1737730200000|2025-01-24 14:50:00|36.57|36.34|36.56|36.33|36.64|36.41|36.44|36.21|130
1737730500000|2025-01-24 14:55:00|36.55|36.32|36.56|36.33|36.63|36.4|36.54|36.31|96
1737730800000|2025-01-24 15:00:00|36.57|36.34|36.55|36.32|36.7|36.47|36.48|36.25|146
1737731100000|2025-01-24 15:05:00|36.56|36.33|36.62|36.39|36.64|36.41|36.49|36.26|112
1737731400000|2025-01-24 15:10:00|36.61|36.38|36.43|36.2|36.65|36.42|36.42|36.19|106
1737731700000|2025-01-24 15:15:00|36.44|36.21|36.46|36.23|36.46|36.23|36.26|36.03|170
1737732000000|2025-01-24 15:20:00|36.47|36.24|36.45|36.22|36.53|36.3|36.37|36.14|240
1737732300000|2025-01-24 15:25:00|36.46|36.23|36.32|36.09|36.49|36.26|36.28|36.05|169
1737732600000|2025-01-24 15:30:00|36.31|36.08|36.44|36.21|36.44|36.21|36.23|36|189
1737732900000|2025-01-24 15:35:00|36.43|36.2|36.36|36.13|36.46|36.23|36.33|36.1|111
1737733200000|2025-01-24 15:40:00|36.35|36.12|36.18|35.95|36.41|36.18|36.15|35.92|156
1737733500000|2025-01-24 15:45:00|36.17|35.94|36.28|36.05|36.31|36.08|36.09|35.86|159
1737733800000|2025-01-24 15:50:00|36.27|36.04|36.31|36.08|36.33|36.1|36.22|35.99|136
1737734100000|2025-01-24 15:55:00|36.32|36.09|36.37|36.14|36.38|36.15|36.24|36.01|58
1737734400000|2025-01-24 16:00:00|36.38|36.15|36.25|36.02|36.41|36.18|36.23|36|103
1737734700000|2025-01-24 16:05:00|36.24|36.01|36.39|36.16|36.4|36.17|36.22|35.99|111
1737735000000|2025-01-24 16:10:00|36.4|36.17|36.34|36.11|36.41|36.18|36.31|36.08|76
1737735300000|2025-01-24 16:15:00|36.33|36.1|36.32|36.09|36.36|36.13|36.25|36.02|108
1737735600000|2025-01-24 16:20:00|36.31|36.08|36.29|36.06|36.38|36.15|36.28|36.05|149
1737735900000|2025-01-24 16:25:00|36.28|36.05|36.4|36.17|36.41|36.18|36.27|36.04|151
1737736200000|2025-01-24 16:30:00|36.41|36.18|36.31|36.08|36.41|36.18|36.29|36.06|181
1737736500000|2025-01-24 16:35:00|36.3|36.07|36.45|36.22|36.45|36.22|36.28|36.05|127
1737736800000|2025-01-24 16:40:00|36.44|36.21|36.52|36.29|36.56|36.33|36.43|36.2|52
1737737100000|2025-01-24 16:45:00|36.51|36.28|36.42|36.19|36.53|36.3|36.4|36.17|83
1737737400000|2025-01-24 16:50:00|36.43|36.2|36.49|36.26|36.53|36.3|36.41|36.18|60
1737737700000|2025-01-24 16:55:00|36.48|36.25|36.29|36.06|36.5|36.27|36.29|36.06|83
1737738000000|2025-01-24 17:00:00|36.3|36.07|36.23|36|36.36|36.13|36.22|35.99|127
1737738300000|2025-01-24 17:05:00|36.22|35.99|36.22|35.99|36.28|36.05|36.16|35.93|133
1737738600000|2025-01-24 17:10:00|36.21|35.98|36.25|36.02|36.33|36.1|36.21|35.98|98
1737738900000|2025-01-24 17:15:00|36.26|36.03|36.31|36.08|36.36|36.13|36.23|36|88
1737739200000|2025-01-24 17:20:00|36.32|36.09|36.47|36.24|36.47|36.24|36.31|36.08|70
1737739500000|2025-01-24 17:25:00|36.48|36.25|36.47|36.24|36.5|36.27|36.39|36.16|58
1737739800000|2025-01-24 17:30:00|36.47|36.24|36.47|36.24|36.5|36.27|36.38|36.15|126
1737740100000|2025-01-24 17:35:00|36.48|36.25|36.58|36.35|36.65|36.42|36.47|36.24|81
1737740400000|2025-01-24 17:40:00|36.59|36.36|36.67|36.44|36.69|36.46|36.57|36.34|66
1737740700000|2025-01-24 17:45:00|36.69|36.46|36.68|36.45|36.77|36.54|36.67|36.44|84
1737741000000|2025-01-24 17:50:00|36.67|36.44|36.63|36.4|36.72|36.49|36.63|36.4|70
1737741300000|2025-01-24 17:55:00|36.64|36.41|36.61|36.38|36.65|36.42|36.51|36.28|112
1737741600000|2025-01-24 18:00:00|36.6|36.37|36.7|36.47|36.71|36.48|36.6|36.37|142
1737741900000|2025-01-24 18:05:00|36.69|36.46|36.75|36.52|36.88|36.65|36.67|36.44|152
1737742200000|2025-01-24 18:10:00|36.74|36.51|36.73|36.5|36.74|36.51|36.65|36.42|95
1737742500000|2025-01-24 18:15:00|36.74|36.51|36.73|36.5|36.78|36.55|36.68|36.45|125
1737742800000|2025-01-24 18:20:00|36.74|36.51|36.81|36.58|36.81|36.58|36.71|36.48|112
1737743100000|2025-01-24 18:25:00|36.8|36.57|36.86|36.63|36.9|36.67|36.79|36.56|89
1737743400000|2025-01-24 18:30:00|36.85|36.62|36.83|36.6|36.87|36.64|36.8|36.57|86
1737743700000|2025-01-24 18:35:00|36.84|36.61|36.87|36.64|36.87|36.64|36.83|36.6|67
1737744000000|2025-01-24 18:40:00|36.86|36.63|36.78|36.55|36.86|36.63|36.68|36.45|60
1737744300000|2025-01-24 18:45:00|36.79|36.56|36.65|36.42|36.81|36.58|36.64|36.41|92
1737744600000|2025-01-24 18:50:00|36.66|36.43|36.66|36.43|36.7|36.47|36.62|36.39|59
1737744900000|2025-01-24 18:55:00|36.67|36.44|36.66|36.43|36.67|36.44|36.54|36.31|70
1737745200000|2025-01-24 19:00:00|36.67|36.44|36.7|36.47|36.81|36.58|36.67|36.44|62
1737745500000|2025-01-24 19:05:00|36.71|36.48|36.66|36.43|36.72|36.49|36.59|36.36|62
1737745800000|2025-01-24 19:10:00|36.67|36.44|36.72|36.49|36.72|36.49|36.6|36.37|52
1737746100000|2025-01-24 19:15:00|36.71|36.48|36.65|36.42|36.75|36.52|36.63|36.4|49
1737746400000|2025-01-24 19:20:00|36.66|36.43|36.77|36.54|36.77|36.54|36.64|36.41|60
1737746700000|2025-01-24 19:25:00|36.76|36.53|36.75|36.52|36.8|36.57|36.74|36.51|20
1737747000000|2025-01-24 19:30:00|36.76|36.53|36.67|36.44|36.79|36.56|36.67|36.44|49
1737747300000|2025-01-24 19:35:00|36.66|36.43|36.67|36.44|36.68|36.45|36.61|36.38|32
1737747600000|2025-01-24 19:40:00|36.68|36.45|36.55|36.32|36.7|36.47|36.55|36.32|34
1737747900000|2025-01-24 19:45:00|36.54|36.31|36.48|36.25|36.56|36.33|36.46|36.23|75
1737748200000|2025-01-24 19:50:00|36.47|36.24|36.48|36.25|36.5|36.27|36.45|36.22|69
1737748500000|2025-01-24 19:55:00|36.47|36.24|36.39|36.16|36.48|36.25|36.35|36.12|62
1737748800000|2025-01-24 20:00:00|36.38|36.15|36.53|36.3|36.53|36.3|36.36|36.13|66
1737749100000|2025-01-24 20:05:00|36.52|36.29|36.43|36.2|36.55|36.32|36.37|36.14|68
1737749400000|2025-01-24 20:10:00|36.42|36.19|36.36|36.13|36.45|36.22|36.35|36.12|73
1737749700000|2025-01-24 20:15:00|36.36|36.13|36.29|36.06|36.36|36.13|36.27|36.04|76
1737750000000|2025-01-24 20:20:00|36.3|36.07|36.14|35.91|36.31|36.08|36.14|35.91|95
1737750300000|2025-01-24 20:25:00|36.15|35.92|36.1|35.87|36.16|35.93|36.05|35.82|103
1737750600000|2025-01-24 20:30:00|36.11|35.88|35.96|35.73|36.15|35.92|35.94|35.71|95
1737750900000|2025-01-24 20:35:00|35.95|35.72|35.95|35.72|35.98|35.75|35.92|35.69|80
1737751200000|2025-01-24 20:40:00|35.94|35.71|35.93|35.7|35.97|35.74|35.87|35.64|74
1737751500000|2025-01-24 20:45:00|35.94|35.71|35.78|35.55|35.94|35.71|35.77|35.54|72
1737751800000|2025-01-24 20:50:00|35.79|35.56|35.83|35.6|35.88|35.65|35.77|35.54|83
1737752100000|2025-01-24 20:55:00|35.82|35.59|35.69|35.46|35.86|35.63|35.67|35.44|88
1737752400000|2025-01-24 21:00:00|35.7|35.47|35.75|35.52|35.83|35.6|35.68|35.45|102
1737752700000|2025-01-24 21:05:00|35.74|35.51|35.7|35.47|35.82|35.59|35.68|35.45|95
1737753000000|2025-01-24 21:10:00|35.71|35.48|35.68|35.45|35.72|35.49|35.63|35.4|58
1737753300000|2025-01-24 21:15:00|35.67|35.44|35.78|35.55|35.78|35.55|35.64|35.41|79
1737753600000|2025-01-24 21:20:00|35.76|35.53|35.91|35.68|36|35.77|35.76|35.53|52
1737753900000|2025-01-24 21:25:00|35.92|35.69|35.92|35.69|35.98|35.75|35.91|35.68|50
1737754200000|2025-01-24 21:30:00|35.92|35.69|35.97|35.74|35.98|35.75|35.83|35.6|104
1737754500000|2025-01-24 21:35:00|35.96|35.73|35.83|35.6|35.97|35.74|35.81|35.58|184
1737754800000|2025-01-24 21:40:00|35.82|35.59|35.86|35.63|35.87|35.64|35.76|35.53|85
1737755100000|2025-01-24 21:45:00|35.88|35.65|35.76|35.53|35.88|35.65|35.74|35.51|77
1737755400000|2025-01-24 21:50:00|35.75|35.52|35.69|35.46|35.8|35.57|35.68|35.45|51
1737755700000|2025-01-24 21:55:00|35.68|35.45|35.75|35.52|35.77|35.54|35.68|35.45|39
1737792000000|2025-01-25 08:00:00|35.41|35.18|35.42|35.19|35.44|35.21|35.39|35.16|50
1737792300000|2025-01-25 08:05:00|35.44|35.21|35.58|35.35|35.58|35.35|35.42|35.19|73
1737792600000|2025-01-25 08:10:00|35.57|35.34|35.55|35.32|35.58|35.35|35.51|35.28|43
1737792900000|2025-01-25 08:15:00|35.54|35.31|35.52|35.29|35.57|35.34|35.51|35.28|59
1737793200000|2025-01-25 08:20:00|35.51|35.28|35.44|35.21|35.52|35.29|35.43|35.2|32
1737793500000|2025-01-25 08:25:00|35.43|35.2|35.48|35.25|35.48|35.25|35.4|35.17|46
1737793800000|2025-01-25 08:30:00|35.47|35.24|35.37|35.14|35.48|35.25|35.36|35.13|90
1737794100000|2025-01-25 08:35:00|35.38|35.15|35.42|35.19|35.42|35.19|35.33|35.1|96
1737794400000|2025-01-25 08:40:00|35.41|35.18|35.42|35.19|35.44|35.21|35.37|35.14|44
1737794700000|2025-01-25 08:45:00|35.41|35.18|35.42|35.19|35.45|35.22|35.39|35.16|71
1737795000000|2025-01-25 08:50:00|35.41|35.18|35.4|35.17|35.41|35.18|35.32|35.09|60
1737795300000|2025-01-25 08:55:00|35.39|35.16|35.43|35.2|35.43|35.2|35.37|35.14|34
1737795600000|2025-01-25 09:00:00|35.44|35.21|35.4|35.17|35.48|35.25|35.38|35.15|54
1737795900000|2025-01-25 09:05:00|35.41|35.18|35.43|35.2|35.46|35.23|35.4|35.17|67
1737796200000|2025-01-25 09:10:00|35.44|35.21|35.41|35.18|35.45|35.22|35.36|35.13|58
1737796500000|2025-01-25 09:15:00|35.42|35.19|35.44|35.21|35.45|35.22|35.39|35.16|68
1737796800000|2025-01-25 09:20:00|35.43|35.2|35.43|35.2|35.46|35.23|35.39|35.16|69
1737797100000|2025-01-25 09:25:00|35.44|35.21|35.36|35.13|35.44|35.21|35.35|35.12|60
1737797400000|2025-01-25 09:30:00|35.35|35.12|35.45|35.22|35.45|35.22|35.34|35.11|51
1737797700000|2025-01-25 09:35:00|35.44|35.21|35.38|35.15|35.46|35.23|35.37|35.14|60
1737798000000|2025-01-25 09:40:00|35.36|35.13|35.38|35.15|35.38|35.15|35.33|35.1|49
1737798300000|2025-01-25 09:45:00|35.39|35.16|35.25|35.02|35.39|35.16|35.25|35.02|75
1737798600000|2025-01-25 09:50:00|35.26|35.03|35.3|35.07|35.3|35.07|35.23|35|80
1737798900000|2025-01-25 09:55:00|35.31|35.08|35.28|35.05|35.32|35.09|35.27|35.04|45
1737799200000|2025-01-25 10:00:00|35.27|35.04|35.22|34.99|35.28|35.05|35.22|34.99|52
1737799500000|2025-01-25 10:05:00|35.23|35|35.23|35|35.24|35.01|35.18|34.95|48
1737799800000|2025-01-25 10:10:00|35.22|34.99|35.33|35.1|35.35|35.12|35.21|34.98|91
1737800100000|2025-01-25 10:15:00|35.32|35.09|35.29|35.06|35.33|35.1|35.26|35.03|50
1737800400000|2025-01-25 10:20:00|35.28|35.05|35.21|34.98|35.3|35.07|35.21|34.98|66
1737800700000|2025-01-25 10:25:00|35.22|34.99|35.18|34.95|35.22|34.99|35.14|34.91|69
1737801000000|2025-01-25 10:30:00|35.17|34.94|35.24|35.01|35.24|35.01|35.15|34.92|57
1737801300000|2025-01-25 10:35:00|35.25|35.02|35.21|34.98|35.31|35.08|35.21|34.98|55
1737801600000|2025-01-25 10:40:00|35.2|34.97|35.27|35.04|35.28|35.05|35.2|34.97|48
1737801900000|2025-01-25 10:45:00|35.26|35.03|35.33|35.1|35.35|35.12|35.23|35|62
1737802200000|2025-01-25 10:50:00|35.32|35.09|35.33|35.1|35.36|35.13|35.3|35.07|55
1737802500000|2025-01-25 10:55:00|35.34|35.11|35.34|35.11|35.38|35.15|35.33|35.1|51
1737802800000|2025-01-25 11:00:00|35.35|35.12|35.4|35.17|35.4|35.17|35.3|35.07|71
1737803100000|2025-01-25 11:05:00|35.41|35.18|35.42|35.19|35.44|35.21|35.39|35.16|74
1737803400000|2025-01-25 11:10:00|35.41|35.18|35.37|35.14|35.42|35.19|35.35|35.12|61
1737803700000|2025-01-25 11:15:00|35.38|35.15|35.4|35.17|35.41|35.18|35.33|35.1|50
1737804000000|2025-01-25 11:20:00|35.41|35.18|35.31|35.08|35.42|35.19|35.3|35.07|62
1737804300000|2025-01-25 11:25:00|35.32|35.09|35.36|35.13|35.39|35.16|35.32|35.09|45
1737804600000|2025-01-25 11:30:00|35.37|35.14|35.39|35.16|35.39|35.16|35.32|35.09|59
1737804900000|2025-01-25 11:35:00|35.38|35.15|35.41|35.18|35.43|35.2|35.37|35.14|46
1737805200000|2025-01-25 11:40:00|35.42|35.19|35.48|35.25|35.48|35.25|35.39|35.16|60
1737805500000|2025-01-25 11:45:00|35.49|35.26|35.56|35.33|35.56|35.33|35.48|35.25|80
1737805800000|2025-01-25 11:50:00|35.57|35.34|35.63|35.4|35.63|35.4|35.55|35.32|66
1737806100000|2025-01-25 11:55:00|35.64|35.41|35.59|35.36|35.64|35.41|35.56|35.33|61
1737806400000|2025-01-25 12:00:00|35.58|35.35|35.49|35.26|35.59|35.36|35.48|35.25|78
1737806700000|2025-01-25 12:05:00|35.48|35.25|35.44|35.21|35.51|35.28|35.44|35.21|64
1737807000000|2025-01-25 12:10:00|35.45|35.22|35.52|35.29|35.53|35.3|35.45|35.22|38
1737807300000|2025-01-25 12:15:00|35.53|35.3|35.6|35.37|35.64|35.41|35.53|35.3|59
1737807600000|2025-01-25 12:20:00|35.59|35.36|35.58|35.35|35.61|35.38|35.53|35.3|64
1737807900000|2025-01-25 12:25:00|35.59|35.36|35.51|35.28|35.59|35.36|35.5|35.27|31
1737808200000|2025-01-25 12:30:00|35.5|35.27|35.51|35.28|35.57|35.34|35.49|35.26|45
1737808500000|2025-01-25 12:35:00|35.52|35.29|35.49|35.26|35.57|35.34|35.49|35.26|60
1737808800000|2025-01-25 12:40:00|35.5|35.27|35.56|35.33|35.58|35.35|35.48|35.25|35
1737809100000|2025-01-25 12:45:00|35.57|35.34|35.6|35.37|35.6|35.37|35.52|35.29|62
1737809400000|2025-01-25 12:50:00|35.61|35.38|35.61|35.38|35.62|35.39|35.58|35.35|74
1737809700000|2025-01-25 12:55:00|35.62|35.39|35.59|35.36|35.62|35.39|35.55|35.32|42
1737810000000|2025-01-25 13:00:00|35.58|35.35|35.59|35.36|35.63|35.4|35.57|35.34|65
1737810300000|2025-01-25 13:05:00|35.6|35.37|35.57|35.34|35.62|35.39|35.53|35.3|87
1737810600000|2025-01-25 13:10:00|35.58|35.35|35.56|35.33|35.6|35.37|35.55|35.32|48
1737810900000|2025-01-25 13:15:00|35.57|35.34|35.6|35.37|35.61|35.38|35.51|35.28|63
1737811200000|2025-01-25 13:20:00|35.61|35.38|35.68|35.45|35.69|35.46|35.61|35.38|47
1737811500000|2025-01-25 13:25:00|35.69|35.46|35.64|35.41|35.7|35.47|35.64|35.41|36
1737811800000|2025-01-25 13:30:00|35.63|35.4|35.65|35.42|35.68|35.45|35.59|35.36|85
1737812100000|2025-01-25 13:35:00|35.64|35.41|35.6|35.37|35.66|35.43|35.58|35.35|65
1737812400000|2025-01-25 13:40:00|35.61|35.38|35.61|35.38|35.67|35.44|35.6|35.37|58
1737812700000|2025-01-25 13:45:00|35.62|35.39|35.56|35.33|35.65|35.42|35.56|35.33|71
1737813000000|2025-01-25 13:50:00|35.57|35.34|35.52|35.29|35.58|35.35|35.5|35.27|80
1737813300000|2025-01-25 13:55:00|35.51|35.28|35.53|35.3|35.56|35.33|35.51|35.28|53
1737813600000|2025-01-25 14:00:00|35.54|35.31|35.48|35.25|35.54|35.31|35.43|35.2|78
1737813900000|2025-01-25 14:05:00|35.49|35.26|35.42|35.19|35.51|35.28|35.39|35.16|88
1737814200000|2025-01-25 14:10:00|35.41|35.18|35.32|35.09|35.41|35.18|35.32|35.09|65
1737814500000|2025-01-25 14:15:00|35.33|35.1|35.36|35.13|35.39|35.16|35.28|35.05|114
1737814800000|2025-01-25 14:20:00|35.37|35.14|35.38|35.15|35.4|35.17|35.34|35.11|121
1737815100000|2025-01-25 14:25:00|35.39|35.16|35.41|35.18|35.41|35.18|35.37|35.14|60
1737815400000|2025-01-25 14:30:00|35.42|35.19|35.35|35.12|35.44|35.21|35.33|35.1|83
1737815700000|2025-01-25 14:35:00|35.36|35.13|35.27|35.04|35.37|35.14|35.27|35.04|58
1737816000000|2025-01-25 14:40:00|35.25|35.02|35.37|35.14|35.37|35.14|35.25|35.02|65
1737816300000|2025-01-25 14:45:00|35.36|35.13|35.35|35.12|35.41|35.18|35.33|35.1|78
1737816600000|2025-01-25 14:50:00|35.34|35.11|35.41|35.18|35.42|35.19|35.34|35.11|48
1737816900000|2025-01-25 14:55:00|35.42|35.19|35.52|35.29|35.53|35.3|35.42|35.19|65
1737817200000|2025-01-25 15:00:00|35.51|35.28|35.57|35.34|35.6|35.37|35.51|35.28|126
1737817500000|2025-01-25 15:05:00|35.56|35.33|35.63|35.4|35.63|35.4|35.55|35.32|101
1737817800000|2025-01-25 15:10:00|35.62|35.39|35.8|35.57|35.81|35.58|35.56|35.33|97
1737818100000|2025-01-25 15:15:00|35.79|35.56|35.76|35.53|35.79|35.56|35.71|35.48|96
1737818400000|2025-01-25 15:20:00|35.77|35.54|35.94|35.71|35.97|35.74|35.77|35.54|97
1737818700000|2025-01-25 15:25:00|35.93|35.7|35.94|35.71|35.98|35.75|35.9|35.67|117
1737819000000|2025-01-25 15:30:00|35.95|35.72|36.19|35.96|36.19|35.96|35.95|35.72|83
1737819300000|2025-01-25 15:35:00|36.2|35.97|36.24|36.01|36.32|36.09|36.2|35.97|101
1737819600000|2025-01-25 15:40:00|36.23|36|36.15|35.92|36.24|36.01|36.1|35.87|72
1737819900000|2025-01-25 15:45:00|36.14|35.91|36.24|36.01|36.24|36.01|36.09|35.86|85
1737820200000|2025-01-25 15:50:00|36.25|36.02|36.46|36.23|36.47|36.24|36.24|36.01|72
1737820500000|2025-01-25 15:55:00|36.47|36.24|36.57|36.34|36.61|36.38|36.46|36.23|83
1737820800000|2025-01-25 16:00:00|36.56|36.33|36.6|36.37|36.63|36.4|36.4|36.17|160
1737821100000|2025-01-25 16:05:00|36.59|36.36|36.73|36.5|36.74|36.51|36.56|36.33|101
1737821400000|2025-01-25 16:10:00|36.72|36.49|36.83|36.6|36.86|36.63|36.71|36.48|91
1737821700000|2025-01-25 16:15:00|36.84|36.61|36.9|36.67|37.14|36.91|36.84|36.61|183
1737822000000|2025-01-25 16:20:00|36.91|36.68|36.71|36.48|36.91|36.68|36.63|36.4|127
1737822300000|2025-01-25 16:25:00|36.69|36.46|36.67|36.44|36.73|36.5|36.59|36.36|132
1737822600000|2025-01-25 16:30:00|36.68|36.45|36.62|36.39|36.74|36.51|36.55|36.32|155
1737822900000|2025-01-25 16:35:00|36.63|36.4|36.69|36.46|36.82|36.59|36.59|36.36|152
1737823200000|2025-01-25 16:40:00|36.68|36.45|36.53|36.3|36.68|36.45|36.48|36.25|112
1737823500000|2025-01-25 16:45:00|36.52|36.29|36.59|36.36|36.63|36.4|36.48|36.25|164
1737823800000|2025-01-25 16:50:00|36.6|36.37|36.65|36.42|36.65|36.42|36.54|36.31|118
1737824100000|2025-01-25 16:55:00|36.64|36.41|36.74|36.51|36.76|36.53|36.62|36.39|119
1737824400000|2025-01-25 17:00:00|36.75|36.52|36.77|36.54|36.91|36.68|36.68|36.45|199
1737824700000|2025-01-25 17:05:00|36.78|36.55|36.75|36.52|36.78|36.55|36.67|36.44|135
1737825000000|2025-01-25 17:10:00|36.76|36.53|36.66|36.43|36.83|36.6|36.66|36.43|161
1737825300000|2025-01-25 17:15:00|36.67|36.44|36.55|36.32|36.68|36.45|36.5|36.27|156
1737825600000|2025-01-25 17:20:00|36.56|36.33|36.65|36.42|36.7|36.47|36.55|36.32|115
1737825900000|2025-01-25 17:25:00|36.66|36.43|36.77|36.54|36.8|36.57|36.64|36.41|107
1737826200000|2025-01-25 17:30:00|36.78|36.55|36.69|36.46|36.81|36.58|36.65|36.42|122
1737826500000|2025-01-25 17:35:00|36.68|36.45|36.58|36.35|36.69|36.46|36.55|36.32|110
1737826800000|2025-01-25 17:40:00|36.59|36.36|36.48|36.25|36.6|36.37|36.48|36.25|120
1737827100000|2025-01-25 17:45:00|36.49|36.26|36.63|36.4|36.63|36.4|36.47|36.24|117
1737827400000|2025-01-25 17:50:00|36.62|36.39|36.65|36.42|36.66|36.43|36.55|36.32|96
1737827700000|2025-01-25 17:55:00|36.67|36.44|36.87|36.64|36.88|36.65|36.67|36.44|94
1737828000000|2025-01-25 18:00:00|36.86|36.63|36.83|36.6|36.91|36.68|36.78|36.55|111
1737828300000|2025-01-25 18:05:00|36.82|36.59|36.79|36.56|36.93|36.7|36.76|36.53|166
1737828600000|2025-01-25 18:10:00|36.8|36.57|36.71|36.48|36.82|36.59|36.7|36.47|79
1737828900000|2025-01-25 18:15:00|36.72|36.49|36.85|36.62|36.85|36.62|36.72|36.49|62
1737829200000|2025-01-25 18:20:00|36.86|36.63|36.81|36.58|36.89|36.66|36.78|36.55|58
1737829500000|2025-01-25 18:25:00|36.82|36.59|36.75|36.52|36.87|36.64|36.75|36.52|68
1737829800000|2025-01-25 18:30:00|36.76|36.53|36.8|36.57|36.98|36.75|36.76|36.53|136
1737830100000|2025-01-25 18:35:00|36.81|36.58|36.83|36.6|36.84|36.61|36.76|36.53|66
1737830400000|2025-01-25 18:40:00|36.84|36.61|36.88|36.65|36.91|36.68|36.78|36.55|86
1737830700000|2025-01-25 18:45:00|36.87|36.64|36.76|36.53|36.89|36.66|36.74|36.51|118
1737831000000|2025-01-25 18:50:00|36.77|36.54|36.91|36.68|36.91|36.68|36.73|36.5|74
1737831300000|2025-01-25 18:55:00|36.9|36.67|36.92|36.69|36.93|36.7|36.87|36.64|44
1737831600000|2025-01-25 19:00:00|36.93|36.7|36.88|36.65|36.98|36.75|36.87|36.64|102
1737831900000|2025-01-25 19:05:00|36.89|36.66|36.86|36.63|36.92|36.69|36.85|36.62|99
1737832200000|2025-01-25 19:10:00|36.87|36.64|36.92|36.69|36.94|36.71|36.86|36.63|73
1737832500000|2025-01-25 19:15:00|36.93|36.7|37.01|36.78|37.03|36.8|36.85|36.62|83
1737832800000|2025-01-25 19:20:00|37|36.77|37.09|36.86|37.1|36.87|36.97|36.74|83
1737833100000|2025-01-25 19:25:00|37.1|36.87|36.95|36.72|37.13|36.9|36.92|36.69|101
1737833400000|2025-01-25 19:30:00|36.96|36.73|36.96|36.73|37.05|36.82|36.94|36.71|69
1737833700000|2025-01-25 19:35:00|36.95|36.72|36.95|36.72|37|36.77|36.94|36.71|57
1737834000000|2025-01-25 19:40:00|36.94|36.71|36.93|36.7|36.97|36.74|36.92|36.69|43
1737834300000|2025-01-25 19:45:00|36.92|36.69|36.9|36.67|36.94|36.71|36.87|36.64|38
1737834600000|2025-01-25 19:50:00|36.89|36.66|37.05|36.82|37.06|36.83|36.89|36.66|78
1737834900000|2025-01-25 19:55:00|37.04|36.81|37.05|36.82|37.06|36.83|37.02|36.79|36
1737835200000|2025-01-25 20:00:00|37.11|36.88|37.08|36.85|37.19|36.96|37.08|36.85|63
1737835500000|2025-01-25 20:05:00|37.07|36.84|37.18|36.95|37.21|36.98|37.06|36.83|64
1737835800000|2025-01-25 20:10:00|37.17|36.94|37.08|36.85|37.18|36.95|37.07|36.84|44
1737836100000|2025-01-25 20:15:00|37.09|36.86|37.35|37.12|37.35|37.12|37.09|36.86|96
1737836400000|2025-01-25 20:20:00|37.34|37.11|37.25|37.02|37.37|37.14|37.25|37.02|76
1737836700000|2025-01-25 20:25:00|37.26|37.03|37.31|37.08|37.34|37.11|37.26|37.03|93
1737837000000|2025-01-25 20:30:00|37.32|37.09|37.29|37.06|37.36|37.13|37.28|37.05|77
1737837300000|2025-01-25 20:35:00|37.28|37.05|37.18|36.95|37.28|37.05|37.17|36.94|78
1737837600000|2025-01-25 20:40:00|37.19|36.96|37.16|36.93|37.24|37.01|37.15|36.92|59
1737837900000|2025-01-25 20:45:00|37.15|36.92|37.19|36.96|37.24|37.01|37.15|36.92|88
1737838200000|2025-01-25 20:50:00|37.18|36.95|37.12|36.89|37.22|36.99|37.1|36.87|45
1737838500000|2025-01-25 20:55:00|37.11|36.88|37.05|36.82|37.12|36.89|37.02|36.79|60
1737838800000|2025-01-25 21:00:00|37.07|36.84|36.98|36.75|37.11|36.88|36.95|36.72|93
1737839100000|2025-01-25 21:05:00|37.01|36.78|36.93|36.7|37.01|36.78|36.87|36.64|72
1737839400000|2025-01-25 21:10:00|36.92|36.69|36.87|36.64|36.93|36.7|36.85|36.62|88
1737839700000|2025-01-25 21:15:00|36.89|36.66|36.95|36.72|36.97|36.74|36.85|36.62|80
1737840000000|2025-01-25 21:20:00|36.94|36.71|36.94|36.71|36.99|36.76|36.86|36.63|73
1737840300000|2025-01-25 21:25:00|36.93|36.7|36.95|36.72|36.95|36.72|36.88|36.65|73
1737840600000|2025-01-25 21:30:00|36.94|36.71|36.9|36.67|37.02|36.79|36.89|36.66|86
1737840900000|2025-01-25 21:35:00|36.91|36.68|36.86|36.63|36.95|36.72|36.86|36.63|64
1737841200000|2025-01-25 21:40:00|36.85|36.62|36.91|36.68|36.91|36.68|36.85|36.62|89
1737841500000|2025-01-25 21:45:00|36.9|36.67|36.9|36.67|36.96|36.73|36.86|36.63|81
1737841800000|2025-01-25 21:50:00|36.89|36.66|37.03|36.8|37.03|36.8|36.88|36.65|50
1737842100000|2025-01-25 21:55:00|37.04|36.81|37.09|36.86|37.11|36.88|37.03|36.8|65
1737842400000|2025-01-25 22:00:00|37.1|36.87|37.2|36.97|37.22|36.99|37.1|36.87|74
1737842700000|2025-01-25 22:05:00|37.19|36.96|37.23|37|37.26|37.03|37.18|36.95|55
1737843000000|2025-01-25 22:10:00|37.24|37.01|37.16|36.93|37.31|37.08|37.16|36.93|75
1737843300000|2025-01-25 22:15:00|37.15|36.92|37.18|36.95|37.22|36.99|37.14|36.91|63
1737843600000|2025-01-25 22:20:00|37.19|36.96|37.17|36.94|37.19|36.96|37.13|36.9|39
1737843900000|2025-01-25 22:25:00|37.16|36.93|37.18|36.95|37.18|36.95|37.13|36.9|33
1737844200000|2025-01-25 22:30:00|37.19|36.96|37.11|36.88|37.24|37.01|37.1|36.87|41
1737844500000|2025-01-25 22:35:00|37.1|36.87|37.07|36.84|37.12|36.89|37.06|36.83|39
1737844800000|2025-01-25 22:40:00|37.06|36.83|37.05|36.82|37.1|36.87|37.05|36.82|36
1737845100000|2025-01-25 22:45:00|37.04|36.81|37.03|36.8|37.05|36.82|37.01|36.78|32
1737845400000|2025-01-25 22:50:00|37.02|36.79|37.02|36.79|37.07|36.84|37.01|36.78|31
1737845700000|2025-01-25 22:55:00|37.01|36.78|37|36.77|37.02|36.79|36.95|36.72|32
1737846000000|2025-01-25 23:00:00|36.98|36.75|36.96|36.73|37.06|36.83|36.84|36.61|182
1737846300000|2025-01-25 23:05:00|36.95|36.72|36.95|36.72|37.03|36.8|36.91|36.68|96
1737846600000|2025-01-25 23:10:00|36.94|36.71|36.92|36.69|36.97|36.74|36.89|36.66|62
1737846900000|2025-01-25 23:15:00|36.89|36.66|36.79|36.56|36.93|36.7|36.76|36.53|102
1737847200000|2025-01-25 23:20:00|36.78|36.55|36.77|36.54|36.84|36.61|36.77|36.54|65
1737847500000|2025-01-25 23:25:00|36.78|36.55|36.91|36.68|36.92|36.69|36.77|36.54|40
1737847800000|2025-01-25 23:30:00|36.92|36.69|36.9|36.67|36.97|36.74|36.9|36.67|65
1737848100000|2025-01-25 23:35:00|36.91|36.68|36.9|36.67|36.92|36.69|36.84|36.61|61
1737848400000|2025-01-25 23:40:00|36.91|36.68|36.87|36.64|36.94|36.71|36.86|36.63|55
1737848700000|2025-01-25 23:45:00|36.86|36.63|36.83|36.6|36.88|36.65|36.82|36.59|58
1737849000000|2025-01-25 23:50:00|36.84|36.61|36.75|36.52|36.86|36.63|36.7|36.47|61
1737849300000|2025-01-25 23:55:00|36.74|36.51|36.71|36.48|36.76|36.53|36.68|36.45|91
1737849600000|2025-01-26 00:00:00|36.72|36.49|36.64|36.41|36.74|36.51|36.63|36.4|92
1737849900000|2025-01-26 00:05:00|36.63|36.4|36.79|36.56|36.79|36.56|36.63|36.4|49
1737850200000|2025-01-26 00:10:00|36.82|36.59|36.8|36.57|36.85|36.62|36.78|36.55|46
1737850500000|2025-01-26 00:15:00|36.81|36.58|36.82|36.59|36.87|36.64|36.77|36.54|66
1737850800000|2025-01-26 00:20:00|36.81|36.58|36.91|36.68|36.95|36.72|36.81|36.58|45
1737851100000|2025-01-26 00:25:00|36.9|36.67|36.93|36.7|36.98|36.75|36.89|36.66|42
1737851400000|2025-01-26 00:30:00|36.92|36.69|36.99|36.76|37.01|36.78|36.89|36.66|85
1737851700000|2025-01-26 00:35:00|36.98|36.75|37.07|36.84|37.07|36.84|36.93|36.7|44
1737852000000|2025-01-26 00:40:00|37.08|36.85|37.06|36.83|37.08|36.85|37|36.77|48
1737852300000|2025-01-26 00:45:00|37.05|36.82|37.12|36.89|37.13|36.9|37.04|36.81|51
1737852600000|2025-01-26 00:50:00|37.11|36.88|37.04|36.81|37.13|36.9|36.99|36.76|69
1737852900000|2025-01-26 00:55:00|37.03|36.8|36.98|36.75|37.04|36.81|36.98|36.75|55
1737853200000|2025-01-26 01:00:00|36.97|36.74|37.1|36.87|37.13|36.9|36.96|36.73|82
1737853500000|2025-01-26 01:05:00|37.11|36.88|37.13|36.9|37.17|36.94|37.05|36.82|86
1737853800000|2025-01-26 01:10:00|37.12|36.89|37.24|37.01|37.25|37.02|37.1|36.87|71
1737854100000|2025-01-26 01:15:00|37.25|37.02|37.17|36.94|37.25|37.02|37.12|36.89|73
1737854400000|2025-01-26 01:20:00|37.16|36.93|37.18|36.95|37.28|37.05|37.14|36.91|98
1737854700000|2025-01-26 01:25:00|37.19|36.96|37.31|37.08|37.31|37.08|37.17|36.94|45
1737855000000|2025-01-26 01:30:00|37.32|37.09|37.39|37.16|37.41|37.18|37.26|37.03|92
1737855300000|2025-01-26 01:35:00|37.38|37.15|37.29|37.06|37.43|37.2|37.28|37.05|84
1737855600000|2025-01-26 01:40:00|37.3|37.07|37.29|37.06|37.34|37.11|37.25|37.02|54
1737855900000|2025-01-26 01:45:00|37.32|37.09|37.3|37.07|37.38|37.15|37.23|37|90
1737856200000|2025-01-26 01:50:00|37.31|37.08|37.32|37.09|37.39|37.16|37.25|37.02|94
1737856500000|2025-01-26 01:55:00|37.33|37.1|37.38|37.15|37.44|37.21|37.29|37.06|85
1737856800000|2025-01-26 02:00:00|37.39|37.16|37.26|37.03|37.42|37.19|37.25|37.02|116
1737857100000|2025-01-26 02:05:00|37.27|37.04|37.16|36.93|37.29|37.06|37.13|36.9|99
1737857400000|2025-01-26 02:10:00|37.15|36.92|37.14|36.91|37.2|36.97|37.1|36.87|65
1737857700000|2025-01-26 02:15:00|37.15|36.92|37.03|36.8|37.17|36.94|37.02|36.79|87
1737858000000|2025-01-26 02:20:00|37.02|36.79|37.09|36.86|37.13|36.9|37|36.77|75
1737858300000|2025-01-26 02:25:00|37.08|36.85|37.03|36.8|37.09|36.86|37.01|36.78|50
1737858600000|2025-01-26 02:30:00|37.04|36.81|37.05|36.82|37.08|36.85|36.99|36.76|99
1737858900000|2025-01-26 02:35:00|37.06|36.83|37.04|36.81|37.06|36.83|36.96|36.73|62
1737859200000|2025-01-26 02:40:00|37.06|36.83|37.01|36.78|37.1|36.87|37|36.77|61
1737859500000|2025-01-26 02:45:00|37|36.77|36.98|36.75|37.04|36.81|36.95|36.72|56
1737859800000|2025-01-26 02:50:00|36.99|36.76|37.04|36.81|37.05|36.82|36.97|36.74|49
1737860100000|2025-01-26 02:55:00|37.05|36.82|37.2|36.97|37.21|36.98|37.05|36.82|43
1737860400000|2025-01-26 03:00:00|37.21|36.98|37.24|37.01|37.25|37.02|37.15|36.92|66
1737860700000|2025-01-26 03:05:00|37.23|37|37.26|37.03|37.34|37.11|37.22|36.99|74
1737861000000|2025-01-26 03:10:00|37.27|37.04|37.25|37.02|37.31|37.08|37.19|36.96|79
1737861300000|2025-01-26 03:15:00|37.26|37.03|37.2|36.97|37.26|37.03|37.17|36.94|90
1737861600000|2025-01-26 03:20:00|37.21|36.98|37.12|36.89|37.22|36.99|37.12|36.89|70
1737861900000|2025-01-26 03:25:00|37.13|36.9|37.17|36.94|37.19|36.96|37.12|36.89|49
1737862200000|2025-01-26 03:30:00|37.18|36.95|37.21|36.98|37.25|37.02|37.16|36.93|72
1737862500000|2025-01-26 03:35:00|37.22|36.99|37.37|37.14|37.37|37.14|37.21|36.98|75
1737862800000|2025-01-26 03:40:00|37.36|37.13|37.57|37.34|37.58|37.35|37.35|37.12|90
1737863100000|2025-01-26 03:45:00|37.58|37.35|37.53|37.3|37.61|37.38|37.53|37.3|91
1737863400000|2025-01-26 03:50:00|37.52|37.29|37.5|37.27|37.57|37.34|37.46|37.23|77
1737863700000|2025-01-26 03:55:00|37.51|37.28|37.58|37.35|37.58|37.35|37.49|37.26|56
1737864000000|2025-01-26 04:00:00|37.59|37.36|37.55|37.32|37.62|37.39|37.53|37.3|64
1737864300000|2025-01-26 04:05:00|37.56|37.33|37.81|37.58|37.81|37.58|37.55|37.32|87
1737864600000|2025-01-26 04:10:00|37.8|37.57|37.75|37.52|37.81|37.58|37.7|37.47|72
1737864900000|2025-01-26 04:15:00|37.74|37.51|37.85|37.62|37.88|37.65|37.71|37.48|102
1737865200000|2025-01-26 04:20:00|37.86|37.63|37.93|37.7|37.97|37.74|37.84|37.61|56
1737865500000|2025-01-26 04:25:00|37.92|37.69|37.92|37.69|38|37.77|37.9|37.67|63
1737865800000|2025-01-26 04:30:00|37.93|37.7|37.93|37.7|38.03|37.8|37.93|37.7|98
1737866100000|2025-01-26 04:35:00|37.92|37.69|37.81|37.58|37.94|37.71|37.8|37.57|77
1737866400000|2025-01-26 04:40:00|37.82|37.59|37.85|37.62|37.87|37.64|37.78|37.55|69
1737866700000|2025-01-26 04:45:00|37.84|37.61|37.84|37.61|37.86|37.63|37.78|37.55|118
1737867000000|2025-01-26 04:50:00|37.83|37.6|37.84|37.61|37.91|37.68|37.79|37.56|94
1737867300000|2025-01-26 04:55:00|37.83|37.6|37.9|37.67|37.94|37.71|37.83|37.6|60
1737867600000|2025-01-26 05:00:00|37.89|37.66|37.8|37.57|37.95|37.72|37.79|37.56|94
1737867900000|2025-01-26 05:05:00|37.81|37.58|37.82|37.59|37.86|37.63|37.78|37.55|117
1737868200000|2025-01-26 05:10:00|37.81|37.58|37.82|37.59|37.86|37.63|37.77|37.54|96
1737868500000|2025-01-26 05:15:00|37.81|37.58|37.83|37.6|37.86|37.63|37.79|37.56|87
1737868800000|2025-01-26 05:20:00|37.82|37.59|37.86|37.63|37.94|37.71|37.81|37.58|126
1737869100000|2025-01-26 05:25:00|37.85|37.62|37.84|37.61|37.86|37.63|37.8|37.57|68
1737869400000|2025-01-26 05:30:00|37.85|37.62|37.71|37.48|37.85|37.62|37.69|37.46|91
1737869700000|2025-01-26 05:35:00|37.72|37.49|37.72|37.49|37.76|37.53|37.68|37.45|102
1737870000000|2025-01-26 05:40:00|37.73|37.5|37.75|37.52|37.76|37.53|37.7|37.47|67
1737870300000|2025-01-26 05:45:00|37.76|37.53|37.8|37.57|37.83|37.6|37.73|37.5|77
1737870600000|2025-01-26 05:50:00|37.81|37.58|37.79|37.56|37.82|37.59|37.77|37.54|50
1737870900000|2025-01-26 05:55:00|37.78|37.55|37.74|37.51|37.8|37.57|37.73|37.5|43
1737871200000|2025-01-26 06:00:00|37.76|37.53|37.68|37.45|37.76|37.53|37.65|37.42|52
1737871500000|2025-01-26 06:05:00|37.67|37.44|37.73|37.5|37.79|37.56|37.66|37.43|54
1737871800000|2025-01-26 06:10:00|37.74|37.51|37.7|37.47|37.76|37.53|37.69|37.46|66
1737872100000|2025-01-26 06:15:00|37.71|37.48|37.7|37.47|37.75|37.52|37.68|37.45|85
1737872400000|2025-01-26 06:20:00|37.69|37.46|37.75|37.52|37.83|37.6|37.68|37.45|86
1737872700000|2025-01-26 06:25:00|37.74|37.51|37.83|37.6|37.83|37.6|37.72|37.49|92
1737873000000|2025-01-26 06:30:00|37.84|37.61|37.82|37.59|37.89|37.66|37.81|37.58|80
1737873300000|2025-01-26 06:35:00|37.83|37.6|37.82|37.59|37.84|37.61|37.76|37.53|74
1737873600000|2025-01-26 06:40:00|37.83|37.6|37.87|37.64|37.88|37.65|37.78|37.55|79
1737873900000|2025-01-26 06:45:00|37.86|37.63|37.73|37.5|37.86|37.63|37.73|37.5|75
1737874200000|2025-01-26 06:50:00|37.74|37.51|37.91|37.68|37.94|37.71|37.7|37.47|87
1737874500000|2025-01-26 06:55:00|37.92|37.69|38.03|37.8|38.04|37.81|37.89|37.66|61
1737874800000|2025-01-26 07:00:00|38|37.77|37.94|37.71|38.04|37.81|37.94|37.71|60
1737875100000|2025-01-26 07:05:00|37.95|37.72|38.05|37.82|38.06|37.83|37.93|37.7|54
1737875400000|2025-01-26 07:10:00|38.06|37.83|38.04|37.81|38.08|37.85|37.98|37.75|57
1737875700000|2025-01-26 07:15:00|38.03|37.8|38.09|37.86|38.1|37.87|38.03|37.8|66
1737876000000|2025-01-26 07:20:00|38.1|37.87|37.9|37.67|38.14|37.91|37.89|37.66|83
1737876300000|2025-01-26 07:25:00|37.93|37.7|37.82|37.59|37.94|37.71|37.8|37.57|61
1737876600000|2025-01-26 07:30:00|37.81|37.58|37.74|37.51|37.82|37.59|37.68|37.45|80
1737876900000|2025-01-26 07:35:00|37.76|37.53|37.71|37.48|37.76|37.53|37.67|37.44|77
1737877200000|2025-01-26 07:40:00|37.7|37.47|37.78|37.55|37.82|37.59|37.7|37.47|50
1737877500000|2025-01-26 07:45:00|37.77|37.54|37.68|37.45|37.77|37.54|37.67|37.44|71
1737877800000|2025-01-26 07:50:00|37.67|37.44|37.73|37.5|37.73|37.5|37.65|37.42|41
1737878100000|2025-01-26 07:55:00|37.74|37.51|37.75|37.52|37.79|37.56|37.74|37.51|32
1737878400000|2025-01-26 08:00:00|37.74|37.51|37.75|37.52|37.85|37.62|37.7|37.47|93
1737878700000|2025-01-26 08:05:00|37.76|37.53|37.77|37.54|37.79|37.56|37.74|37.51|75
1737879000000|2025-01-26 08:10:00|37.76|37.53|37.75|37.52|37.82|37.59|37.74|37.51|83
1737879300000|2025-01-26 08:15:00|37.74|37.51|37.69|37.46|37.79|37.56|37.69|37.46|76
1737879600000|2025-01-26 08:20:00|37.68|37.45|37.66|37.43|37.68|37.45|37.59|37.36|63
1737879900000|2025-01-26 08:25:00|37.67|37.44|37.6|37.37|37.69|37.46|37.6|37.37|59
1737880200000|2025-01-26 08:30:00|37.59|37.36|37.55|37.32|37.64|37.41|37.54|37.31|89
1737880500000|2025-01-26 08:35:00|37.56|37.33|37.58|37.35|37.61|37.38|37.52|37.29|68
1737880800000|2025-01-26 08:40:00|37.6|37.37|37.57|37.34|37.61|37.38|37.54|37.31|46
1737881100000|2025-01-26 08:45:00|37.56|37.33|37.66|37.43|37.66|37.43|37.53|37.3|61
1737881400000|2025-01-26 08:50:00|37.7|37.47|37.71|37.48|37.73|37.5|37.63|37.4|52
1737881700000|2025-01-26 08:55:00|37.7|37.47|37.67|37.44|37.7|37.47|37.59|37.36|68
1737882000000|2025-01-26 09:00:00|37.66|37.43|37.61|37.38|37.68|37.45|37.56|37.33|76
1737882300000|2025-01-26 09:05:00|37.6|37.37|37.62|37.39|37.66|37.43|37.58|37.35|55
1737882600000|2025-01-26 09:10:00|37.61|37.38|37.61|37.38|37.65|37.42|37.56|37.33|63
1737882900000|2025-01-26 09:15:00|37.6|37.37|37.62|37.39|37.66|37.43|37.57|37.34|67
1737883200000|2025-01-26 09:20:00|37.63|37.4|37.39|37.16|37.63|37.4|37.38|37.15|87
1737883500000|2025-01-26 09:25:00|37.38|37.15|37.47|37.24|37.47|37.24|37.33|37.1|65
1737883800000|2025-01-26 09:30:00|37.46|37.23|37.37|37.14|37.47|37.24|37.34|37.11|106
1737884100000|2025-01-26 09:35:00|37.38|37.15|37.37|37.14|37.42|37.19|37.34|37.11|115
1737884400000|2025-01-26 09:40:00|37.36|37.13|37.41|37.18|37.42|37.19|37.3|37.07|79
1737884700000|2025-01-26 09:45:00|37.4|37.17|37.47|37.24|37.47|37.24|37.37|37.14|64
1737885000000|2025-01-26 09:50:00|37.48|37.25|37.41|37.18|37.48|37.25|37.34|37.11|57
1737885300000|2025-01-26 09:55:00|37.4|37.17|37.4|37.17|37.41|37.18|37.34|37.11|56
1737885600000|2025-01-26 10:00:00|37.39|37.16|37.46|37.23|37.46|37.23|37.39|37.16|64
1737885900000|2025-01-26 10:05:00|37.47|37.24|37.43|37.2|37.52|37.29|37.39|37.16|66
1737886200000|2025-01-26 10:10:00|37.42|37.19|37.44|37.21|37.46|37.23|37.4|37.17|48
1737886500000|2025-01-26 10:15:00|37.45|37.22|37.38|37.15|37.46|37.23|37.36|37.13|42
1737886800000|2025-01-26 10:20:00|37.37|37.14|37.41|37.18|37.42|37.19|37.34|37.11|46
1737887100000|2025-01-26 10:25:00|37.4|37.17|37.41|37.18|37.41|37.18|37.35|37.12|30
1737887400000|2025-01-26 10:30:00|37.42|37.19|37.45|37.22|37.51|37.28|37.41|37.18|46
1737887700000|2025-01-26 10:35:00|37.44|37.21|37.43|37.2|37.48|37.25|37.37|37.14|66
1737888000000|2025-01-26 10:40:00|37.44|37.21|37.4|37.17|37.49|37.26|37.39|37.16|68
1737888300000|2025-01-26 10:45:00|37.39|37.16|37.52|37.29|37.54|37.31|37.39|37.16|76
1737888600000|2025-01-26 10:50:00|37.51|37.28|37.64|37.41|37.66|37.43|37.51|37.28|94
1737888900000|2025-01-26 10:55:00|37.63|37.4|37.67|37.44|37.68|37.45|37.57|37.34|63
1737889200000|2025-01-26 11:00:00|37.68|37.45|37.71|37.48|37.75|37.52|37.67|37.44|121
1737889500000|2025-01-26 11:05:00|37.72|37.49|37.75|37.52|37.78|37.55|37.7|37.47|94
1737889800000|2025-01-26 11:10:00|37.77|37.54|37.74|37.51|37.81|37.58|37.74|37.51|116
1737890100000|2025-01-26 11:15:00|37.73|37.5|37.65|37.42|37.75|37.52|37.63|37.4|123
1737890400000|2025-01-26 11:20:00|37.67|37.44|37.71|37.48|37.79|37.56|37.67|37.44|144
1737890700000|2025-01-26 11:25:00|37.7|37.47|37.67|37.44|37.73|37.5|37.66|37.43|69
1737891000000|2025-01-26 11:30:00|37.68|37.45|37.68|37.45|37.71|37.48|37.62|37.39|77
1737891300000|2025-01-26 11:35:00|37.67|37.44|37.6|37.37|37.7|37.47|37.59|37.36|57
1737891600000|2025-01-26 11:40:00|37.61|37.38|37.63|37.4|37.65|37.42|37.57|37.34|59
1737891900000|2025-01-26 11:45:00|37.64|37.41|37.59|37.36|37.65|37.42|37.57|37.34|55
1737892200000|2025-01-26 11:50:00|37.58|37.35|37.64|37.41|37.65|37.42|37.57|37.34|53
1737892500000|2025-01-26 11:55:00|37.63|37.4|37.69|37.46|37.74|37.51|37.63|37.4|35
1737892800000|2025-01-26 12:00:00|37.7|37.47|37.66|37.43|37.72|37.49|37.6|37.37|62
1737893100000|2025-01-26 12:05:00|37.67|37.44|37.64|37.41|37.71|37.48|37.62|37.39|57
1737893400000|2025-01-26 12:10:00|37.63|37.4|37.6|37.37|37.64|37.41|37.58|37.35|50
1737893700000|2025-01-26 12:15:00|37.59|37.36|37.74|37.51|37.75|37.52|37.59|37.36|70
1737894000000|2025-01-26 12:20:00|37.73|37.5|37.77|37.54|37.79|37.56|37.71|37.48|58
1737894300000|2025-01-26 12:25:00|37.76|37.53|37.78|37.55|37.79|37.56|37.75|37.52|43
1737894600000|2025-01-26 12:30:00|37.79|37.56|37.75|37.52|37.82|37.59|37.75|37.52|50
1737894900000|2025-01-26 12:35:00|37.74|37.51|37.81|37.58|37.85|37.62|37.72|37.49|58
1737895200000|2025-01-26 12:40:00|37.82|37.59|37.82|37.59|37.84|37.61|37.71|37.48|66
1737895500000|2025-01-26 12:45:00|37.84|37.61|37.79|37.56|37.86|37.63|37.76|37.53|70
1737895800000|2025-01-26 12:50:00|37.78|37.55|37.87|37.64|37.92|37.69|37.77|37.54|69
1737896100000|2025-01-26 12:55:00|37.88|37.65|37.93|37.7|37.95|37.72|37.88|37.65|70
1737896400000|2025-01-26 13:00:00|37.94|37.71|37.92|37.69|38.01|37.78|37.89|37.66|64
1737896700000|2025-01-26 13:05:00|37.91|37.68|37.82|37.59|37.95|37.72|37.82|37.59|88
1737897000000|2025-01-26 13:10:00|37.81|37.58|37.84|37.61|37.85|37.62|37.8|37.57|66
1737897300000|2025-01-26 13:15:00|37.85|37.62|37.79|37.56|37.88|37.65|37.75|37.52|88
1737897600000|2025-01-26 13:20:00|37.78|37.55|37.8|37.57|37.81|37.58|37.73|37.5|69
1737897900000|2025-01-26 13:25:00|37.79|37.56|37.79|37.56|37.82|37.59|37.76|37.53|73
1737898200000|2025-01-26 13:30:00|37.78|37.55|37.76|37.53|37.8|37.57|37.73|37.5|58
1737898500000|2025-01-26 13:35:00|37.75|37.52|37.75|37.52|37.82|37.59|37.72|37.49|37
1737898800000|2025-01-26 13:40:00|37.74|37.51|37.72|37.49|37.8|37.57|37.71|37.48|42
1737899100000|2025-01-26 13:45:00|37.73|37.5|37.65|37.42|37.73|37.5|37.65|37.42|41
1737899400000|2025-01-26 13:50:00|37.66|37.43|37.67|37.44|37.69|37.46|37.62|37.39|47
1737899700000|2025-01-26 13:55:00|37.68|37.45|37.74|37.51|37.75|37.52|37.67|37.44|42
1737900000000|2025-01-26 14:00:00|37.75|37.52|37.69|37.46|37.75|37.52|37.68|37.45|52
1737900300000|2025-01-26 14:05:00|37.7|37.47|37.64|37.41|37.71|37.48|37.64|37.41|42
1737900600000|2025-01-26 14:10:00|37.63|37.4|37.55|37.32|37.63|37.4|37.54|37.31|45
1737900900000|2025-01-26 14:15:00|37.56|37.33|37.56|37.33|37.57|37.34|37.51|37.28|68
1737901200000|2025-01-26 14:20:00|37.55|37.32|37.54|37.31|37.56|37.33|37.47|37.24|43
1737901500000|2025-01-26 14:25:00|37.53|37.3|37.51|37.28|37.54|37.31|37.49|37.26|50
1737901800000|2025-01-26 14:30:00|37.52|37.29|37.55|37.32|37.63|37.4|37.52|37.29|72
1737902100000|2025-01-26 14:35:00|37.56|37.33|37.64|37.41|37.65|37.42|37.55|37.32|57
1737902400000|2025-01-26 14:40:00|37.65|37.42|37.6|37.37|37.7|37.47|37.6|37.37|48
1737902700000|2025-01-26 14:45:00|37.59|37.36|37.56|37.33|37.62|37.39|37.54|37.31|61
1737903000000|2025-01-26 14:50:00|37.57|37.34|37.65|37.42|37.66|37.43|37.55|37.32|48
1737903300000|2025-01-26 14:55:00|37.64|37.41|37.63|37.4|37.64|37.41|37.6|37.37|57
1737903600000|2025-01-26 15:00:00|37.62|37.39|37.66|37.43|37.66|37.43|37.59|37.36|65
1737903900000|2025-01-26 15:05:00|37.67|37.44|37.72|37.49|37.74|37.51|37.66|37.43|62
1737904200000|2025-01-26 15:10:00|37.71|37.48|37.66|37.43|37.73|37.5|37.66|37.43|63
1737904500000|2025-01-26 15:15:00|37.67|37.44|37.7|37.47|37.71|37.48|37.65|37.42|42
1737904800000|2025-01-26 15:20:00|37.69|37.46|37.6|37.37|37.7|37.47|37.59|37.36|48
1737905100000|2025-01-26 15:25:00|37.59|37.36|37.58|37.35|37.62|37.39|37.56|37.33|40
1737905400000|2025-01-26 15:30:00|37.59|37.36|37.54|37.31|37.6|37.37|37.52|37.29|48
1737905700000|2025-01-26 15:35:00|37.55|37.32|37.56|37.33|37.59|37.36|37.51|37.28|47
1737906000000|2025-01-26 15:40:00|37.57|37.34|37.55|37.32|37.58|37.35|37.51|37.28|39
1737906300000|2025-01-26 15:45:00|37.56|37.33|37.49|37.26|37.58|37.35|37.48|37.25|59
1737906600000|2025-01-26 15:50:00|37.5|37.27|37.53|37.3|37.55|37.32|37.49|37.26|54
1737906900000|2025-01-26 15:55:00|37.54|37.31|37.52|37.29|37.54|37.31|37.44|37.21|73
1737907200000|2025-01-26 16:00:00|37.53|37.3|37.53|37.3|37.63|37.4|37.52|37.29|62
1737907500000|2025-01-26 16:05:00|37.52|37.29|37.54|37.31|37.58|37.35|37.46|37.23|85
1737907800000|2025-01-26 16:10:00|37.55|37.32|37.44|37.21|37.55|37.32|37.43|37.2|56
1737908100000|2025-01-26 16:15:00|37.45|37.22|37.48|37.25|37.5|37.27|37.44|37.21|55
1737908400000|2025-01-26 16:20:00|37.49|37.26|37.47|37.24|37.53|37.3|37.43|37.2|59
1737908700000|2025-01-26 16:25:00|37.48|37.25|37.52|37.29|37.53|37.3|37.43|37.2|49
1737909000000|2025-01-26 16:30:00|37.53|37.3|37.57|37.34|37.61|37.38|37.51|37.28|68
1737909300000|2025-01-26 16:35:00|37.56|37.33|37.53|37.3|37.58|37.35|37.53|37.3|37
1737909600000|2025-01-26 16:40:00|37.54|37.31|37.53|37.3|37.55|37.32|37.5|37.27|54
1737909900000|2025-01-26 16:45:00|37.52|37.29|37.56|37.33|37.56|37.33|37.49|37.26|42
1737910200000|2025-01-26 16:50:00|37.57|37.34|37.57|37.34|37.61|37.38|37.56|37.33|28
1737910500000|2025-01-26 16:55:00|37.58|37.35|37.61|37.38|37.63|37.4|37.58|37.35|44
1737910800000|2025-01-26 17:00:00|37.62|37.39|37.68|37.45|37.7|37.47|37.59|37.36|52
1737911100000|2025-01-26 17:05:00|37.69|37.46|37.71|37.48|37.71|37.48|37.66|37.43|53
1737911400000|2025-01-26 17:10:00|37.72|37.49|37.66|37.43|37.74|37.51|37.65|37.42|51
1737911700000|2025-01-26 17:15:00|37.65|37.42|37.69|37.46|37.7|37.47|37.63|37.4|54
1737912000000|2025-01-26 17:20:00|37.7|37.47|37.69|37.46|37.71|37.48|37.65|37.42|50
1737912300000|2025-01-26 17:25:00|37.68|37.45|37.74|37.51|37.75|37.52|37.67|37.44|39
1737912600000|2025-01-26 17:30:00|37.73|37.5|37.86|37.63|37.88|37.65|37.71|37.48|53
1737912900000|2025-01-26 17:35:00|37.85|37.62|37.9|37.67|37.92|37.69|37.84|37.61|82
1737913200000|2025-01-26 17:40:00|37.91|37.68|37.91|37.68|37.98|37.75|37.9|37.67|76
1737913500000|2025-01-26 17:45:00|37.89|37.66|38.06|37.83|38.08|37.85|37.88|37.65|76
1737913800000|2025-01-26 17:50:00|38.07|37.84|38.07|37.84|38.12|37.89|38.05|37.82|56
1737914100000|2025-01-26 17:55:00|38.06|37.83|38.11|37.88|38.12|37.89|38.06|37.83|44
1737914400000|2025-01-26 18:00:00|38.12|37.89|38.18|37.95|38.19|37.96|38.04|37.81|74
1737914700000|2025-01-26 18:05:00|38.17|37.94|38.27|38.04|38.27|38.04|38.09|37.86|81
1737915000000|2025-01-26 18:10:00|38.26|38.03|38.22|37.99|38.28|38.05|38.17|37.94|72
1737915300000|2025-01-26 18:15:00|38.21|37.98|38.15|37.92|38.22|37.99|38.13|37.9|81
1737915600000|2025-01-26 18:20:00|38.16|37.93|38.12|37.89|38.17|37.94|38.08|37.85|54
1737915900000|2025-01-26 18:25:00|38.11|37.88|38.11|37.88|38.16|37.93|38.1|37.87|42
1737916200000|2025-01-26 18:30:00|38.1|37.87|38.1|37.87|38.11|37.88|38.01|37.78|76
1737916500000|2025-01-26 18:35:00|38.08|37.85|38|37.77|38.12|37.89|38|37.77|61
1737916800000|2025-01-26 18:40:00|37.99|37.76|38.01|37.78|38.04|37.81|37.99|37.76|36
1737917100000|2025-01-26 18:45:00|38.02|37.79|37.99|37.76|38.03|37.8|37.97|37.74|55
1737917400000|2025-01-26 18:50:00|38|37.77|37.97|37.74|38.04|37.81|37.97|37.74|53
1737917700000|2025-01-26 18:55:00|37.95|37.72|37.89|37.66|37.96|37.73|37.88|37.65|33
1737918000000|2025-01-26 19:00:00|37.9|37.67|37.98|37.75|38.02|37.79|37.9|37.67|70
1737918300000|2025-01-26 19:05:00|37.99|37.76|37.93|37.7|37.99|37.76|37.92|37.69|39
1737918600000|2025-01-26 19:10:00|37.92|37.69|37.92|37.69|37.97|37.74|37.91|37.68|37
1737918900000|2025-01-26 19:15:00|37.93|37.7|38.04|37.81|38.04|37.81|37.9|37.67|47
1737919200000|2025-01-26 19:20:00|38.02|37.79|37.91|37.68|38.03|37.8|37.9|37.67|38
1737919500000|2025-01-26 19:25:00|37.92|37.69|37.91|37.68|38.01|37.78|37.91|37.68|52
1737919800000|2025-01-26 19:30:00|37.92|37.69|37.93|37.7|37.93|37.7|37.86|37.63|54
1737920100000|2025-01-26 19:35:00|37.92|37.69|37.93|37.7|37.96|37.73|37.89|37.66|53
1737920400000|2025-01-26 19:40:00|37.92|37.69|37.99|37.76|37.99|37.76|37.88|37.65|61
1737920700000|2025-01-26 19:45:00|38|37.77|38.04|37.81|38.06|37.83|37.99|37.76|58
1737921000000|2025-01-26 19:50:00|38.03|37.8|37.99|37.76|38.05|37.82|37.98|37.75|62
1737921300000|2025-01-26 19:55:00|37.98|37.75|37.95|37.72|38.02|37.79|37.95|37.72|50
1737921600000|2025-01-26 20:00:00|37.96|37.73|37.97|37.74|38.02|37.79|37.94|37.71|57
1737921900000|2025-01-26 20:05:00|37.96|37.73|37.91|37.68|37.97|37.74|37.88|37.65|57
1737922200000|2025-01-26 20:10:00|37.92|37.69|37.93|37.7|37.95|37.72|37.88|37.65|42
1737922500000|2025-01-26 20:15:00|37.94|37.71|37.96|37.73|37.96|37.73|37.87|37.64|49
1737922800000|2025-01-26 20:20:00|37.97|37.74|37.96|37.73|38|37.77|37.94|37.71|42
1737923100000|2025-01-26 20:25:00|37.95|37.72|37.94|37.71|37.96|37.73|37.88|37.65|48
1737923400000|2025-01-26 20:30:00|37.95|37.72|38.12|37.39|38.13|37.72|37.87|37.38|46
1737923700000|2025-01-26 20:35:00|38.13|37.4|38.05|37.32|38.14|37.41|38.04|37.31|45
1737924000000|2025-01-26 20:40:00|38.06|37.33|38.03|37.3|38.08|37.35|38|37.27|35
1737924300000|2025-01-26 20:45:00|38.04|37.31|37.99|37.26|38.04|37.31|37.99|37.26|46
1737924600000|2025-01-26 20:50:00|38|37.27|37.95|37.22|38.01|37.28|37.94|37.21|28
1737924900000|2025-01-26 20:55:00|37.96|37.23|37.92|37.19|37.96|37.23|37.9|37.17|33
1737925200000|2025-01-26 21:00:00|37.93|37.2|37.83|37.1|37.93|37.2|37.83|37.1|60
1737925500000|2025-01-26 21:05:00|37.82|37.09|37.81|37.08|37.82|37.09|37.76|37.03|62
1737925800000|2025-01-26 21:10:00|37.8|37.07|37.76|37.03|37.82|37.09|37.73|37|79
1737926100000|2025-01-26 21:15:00|37.75|37.02|37.79|37.06|37.8|37.07|37.71|36.98|63
1737926400000|2025-01-26 21:20:00|37.8|37.07|37.86|37.13|37.89|37.16|37.77|37.04|60
1737926700000|2025-01-26 21:25:00|37.85|37.12|37.8|37.07|37.86|37.13|37.77|37.04|63
1737927000000|2025-01-26 21:30:00|37.79|37.06|37.69|36.96|37.79|37.06|37.69|36.96|49
1737927300000|2025-01-26 21:35:00|37.68|36.95|37.66|36.93|37.69|36.96|37.65|36.92|49
1737927600000|2025-01-26 21:40:00|37.65|36.92|37.62|36.89|37.65|36.92|37.59|36.86|54
1737927900000|2025-01-26 21:45:00|37.63|36.9|37.48|36.75|37.63|36.9|37.46|36.73|56
1737928200000|2025-01-26 21:50:00|37.47|36.74|37.48|36.75|37.49|36.76|37.43|36.7|61
1737928500000|2025-01-26 21:55:00|37.47|36.74|37.42|36.69|37.5|36.77|37.42|36.69|46
1737928800000|2025-01-26 22:00:00|37.41|36.68|37.11|36.88|37.42|36.98|37.08|36.66|60
1737929100000|2025-01-26 22:05:00|37.1|36.87|36.99|36.76|37.12|36.89|36.94|36.71|73
1737929400000|2025-01-26 22:10:00|36.98|36.75|37.04|36.81|37.07|36.84|36.96|36.73|79
1737929700000|2025-01-26 22:15:00|37.06|36.83|37.13|36.9|37.14|36.91|37|36.77|45
1737930000000|2025-01-26 22:20:00|37.12|36.89|37.12|36.89|37.16|36.93|37.12|36.89|18
1737930300000|2025-01-26 22:25:00|37.11|36.88|37.13|36.9|37.13|36.9|37.1|36.87|5
1737930600000|2025-01-26 22:30:00|37.14|36.91|37.34|37.11|37.36|37.13|37.14|36.91|41
1737930900000|2025-01-26 22:35:00|37.33|37.1|37.37|37.14|37.37|37.14|37.29|37.06|29
1737931200000|2025-01-26 22:40:00|37.36|37.13|37.39|37.16|37.39|37.16|37.36|37.13|22
1737931500000|2025-01-26 22:45:00|37.38|37.15|37.33|37.1|37.39|37.16|37.33|37.1|24
1737931800000|2025-01-26 22:50:00|37.32|37.09|37.09|36.86|37.32|37.09|37.09|36.86|54
1737932100000|2025-01-26 22:55:00|37.08|36.85|37.11|36.88|37.2|36.97|37.05|36.82|94
1737932400000|2025-01-26 23:00:00|37.12|36.89|36.99|36.76|37.12|36.89|36.94|36.71|154
1737932700000|2025-01-26 23:05:00|36.98|36.75|36.91|36.68|37.01|36.78|36.88|36.65|126
1737933000000|2025-01-26 23:10:00|36.92|36.69|36.66|36.43|36.92|36.69|36.64|36.41|125
1737933300000|2025-01-26 23:15:00|36.67|36.44|36.3|36.07|36.67|36.44|36.19|35.96|275
1737933600000|2025-01-26 23:20:00|36.28|36.05|36.14|35.91|36.28|36.05|35.98|35.75|269
1737933900000|2025-01-26 23:25:00|36.15|35.92|36.19|35.96|36.26|36.03|36.1|35.87|208
1737934200000|2025-01-26 23:30:00|36.18|35.95|36.04|35.81|36.18|35.95|36.02|35.79|174
1737934500000|2025-01-26 23:35:00|36.05|35.82|36.06|35.83|36.12|35.89|35.99|35.76|170
1737934800000|2025-01-26 23:40:00|36.07|35.84|36.08|35.85|36.13|35.9|35.98|35.75|114
1737935100000|2025-01-26 23:45:00|36.07|35.84|36.07|35.84|36.08|35.85|35.95|35.72|142
1737935400000|2025-01-26 23:50:00|36.06|35.83|36.04|35.81|36.06|35.83|35.96|35.73|128
1737935700000|2025-01-26 23:55:00|36.03|35.8|35.86|35.63|36.05|35.82|35.84|35.61|114
1737849600000|2025-01-26 00:00:00|36.72|36.49|36.64|36.41|36.74|36.51|36.63|36.4|92
1737849900000|2025-01-26 00:05:00|36.63|36.4|36.79|36.56|36.79|36.56|36.63|36.4|49
1737850200000|2025-01-26 00:10:00|36.82|36.59|36.8|36.57|36.85|36.62|36.78|36.55|46
1737850500000|2025-01-26 00:15:00|36.81|36.58|36.82|36.59|36.87|36.64|36.77|36.54|66
1737850800000|2025-01-26 00:20:00|36.81|36.58|36.91|36.68|36.95|36.72|36.81|36.58|45
1737851100000|2025-01-26 00:25:00|36.9|36.67|36.93|36.7|36.98|36.75|36.89|36.66|42
1737851400000|2025-01-26 00:30:00|36.92|36.69|36.99|36.76|37.01|36.78|36.89|36.66|85
1737851700000|2025-01-26 00:35:00|36.98|36.75|37.07|36.84|37.07|36.84|36.93|36.7|44
1737852000000|2025-01-26 00:40:00|37.08|36.85|37.06|36.83|37.08|36.85|37|36.77|48
1737852300000|2025-01-26 00:45:00|37.05|36.82|37.12|36.89|37.13|36.9|37.04|36.81|51
1737852600000|2025-01-26 00:50:00|37.11|36.88|37.04|36.81|37.13|36.9|36.99|36.76|69
1737852900000|2025-01-26 00:55:00|37.03|36.8|36.98|36.75|37.04|36.81|36.98|36.75|55
1737853200000|2025-01-26 01:00:00|36.97|36.74|37.1|36.87|37.13|36.9|36.96|36.73|82
1737853500000|2025-01-26 01:05:00|37.11|36.88|37.13|36.9|37.17|36.94|37.05|36.82|86
1737853800000|2025-01-26 01:10:00|37.12|36.89|37.24|37.01|37.25|37.02|37.1|36.87|71
1737854100000|2025-01-26 01:15:00|37.25|37.02|37.17|36.94|37.25|37.02|37.12|36.89|73
1737854400000|2025-01-26 01:20:00|37.16|36.93|37.18|36.95|37.28|37.05|37.14|36.91|98
1737854700000|2025-01-26 01:25:00|37.19|36.96|37.31|37.08|37.31|37.08|37.17|36.94|45
1737855000000|2025-01-26 01:30:00|37.32|37.09|37.39|37.16|37.41|37.18|37.26|37.03|92
1737855300000|2025-01-26 01:35:00|37.38|37.15|37.29|37.06|37.43|37.2|37.28|37.05|84
1737855600000|2025-01-26 01:40:00|37.3|37.07|37.29|37.06|37.34|37.11|37.25|37.02|54
1737855900000|2025-01-26 01:45:00|37.32|37.09|37.3|37.07|37.38|37.15|37.23|37|90
1737856200000|2025-01-26 01:50:00|37.31|37.08|37.32|37.09|37.39|37.16|37.25|37.02|94
1737856500000|2025-01-26 01:55:00|37.33|37.1|37.38|37.15|37.44|37.21|37.29|37.06|85
1737856800000|2025-01-26 02:00:00|37.39|37.16|37.26|37.03|37.42|37.19|37.25|37.02|116
1737857100000|2025-01-26 02:05:00|37.27|37.04|37.16|36.93|37.29|37.06|37.13|36.9|99
1737857400000|2025-01-26 02:10:00|37.15|36.92|37.14|36.91|37.2|36.97|37.1|36.87|65
1737857700000|2025-01-26 02:15:00|37.15|36.92|37.03|36.8|37.17|36.94|37.02|36.79|87
1737858000000|2025-01-26 02:20:00|37.02|36.79|37.09|36.86|37.13|36.9|37|36.77|75
1737858300000|2025-01-26 02:25:00|37.08|36.85|37.03|36.8|37.09|36.86|37.01|36.78|50
1737858600000|2025-01-26 02:30:00|37.04|36.81|37.05|36.82|37.08|36.85|36.99|36.76|99
1737858900000|2025-01-26 02:35:00|37.06|36.83|37.04|36.81|37.06|36.83|36.96|36.73|62
1737859200000|2025-01-26 02:40:00|37.06|36.83|37.01|36.78|37.1|36.87|37|36.77|61
1737859500000|2025-01-26 02:45:00|37|36.77|36.98|36.75|37.04|36.81|36.95|36.72|56
1737859800000|2025-01-26 02:50:00|36.99|36.76|37.04|36.81|37.05|36.82|36.97|36.74|49
1737860100000|2025-01-26 02:55:00|37.05|36.82|37.2|36.97|37.21|36.98|37.05|36.82|43
1737860400000|2025-01-26 03:00:00|37.21|36.98|37.24|37.01|37.25|37.02|37.15|36.92|66
1737860700000|2025-01-26 03:05:00|37.23|37|37.26|37.03|37.34|37.11|37.22|36.99|74
1737861000000|2025-01-26 03:10:00|37.27|37.04|37.25|37.02|37.31|37.08|37.19|36.96|79
1737861300000|2025-01-26 03:15:00|37.26|37.03|37.2|36.97|37.26|37.03|37.17|36.94|90
1737861600000|2025-01-26 03:20:00|37.21|36.98|37.12|36.89|37.22|36.99|37.12|36.89|70
1737861900000|2025-01-26 03:25:00|37.13|36.9|37.17|36.94|37.19|36.96|37.12|36.89|49
1737862200000|2025-01-26 03:30:00|37.18|36.95|37.21|36.98|37.25|37.02|37.16|36.93|72
1737862500000|2025-01-26 03:35:00|37.22|36.99|37.37|37.14|37.37|37.14|37.21|36.98|75
1737862800000|2025-01-26 03:40:00|37.36|37.13|37.57|37.34|37.58|37.35|37.35|37.12|90
1737863100000|2025-01-26 03:45:00|37.58|37.35|37.53|37.3|37.61|37.38|37.53|37.3|91
1737863400000|2025-01-26 03:50:00|37.52|37.29|37.5|37.27|37.57|37.34|37.46|37.23|77
1737863700000|2025-01-26 03:55:00|37.51|37.28|37.58|37.35|37.58|37.35|37.49|37.26|56
1737864000000|2025-01-26 04:00:00|37.59|37.36|37.55|37.32|37.62|37.39|37.53|37.3|64
1737864300000|2025-01-26 04:05:00|37.56|37.33|37.81|37.58|37.81|37.58|37.55|37.32|87
1737864600000|2025-01-26 04:10:00|37.8|37.57|37.75|37.52|37.81|37.58|37.7|37.47|72
1737864900000|2025-01-26 04:15:00|37.74|37.51|37.85|37.62|37.88|37.65|37.71|37.48|102
1737865200000|2025-01-26 04:20:00|37.86|37.63|37.93|37.7|37.97|37.74|37.84|37.61|56
1737865500000|2025-01-26 04:25:00|37.92|37.69|37.92|37.69|38|37.77|37.9|37.67|63
1737865800000|2025-01-26 04:30:00|37.93|37.7|37.93|37.7|38.03|37.8|37.93|37.7|98
1737866100000|2025-01-26 04:35:00|37.92|37.69|37.81|37.58|37.94|37.71|37.8|37.57|77
1737866400000|2025-01-26 04:40:00|37.82|37.59|37.85|37.62|37.87|37.64|37.78|37.55|69
1737866700000|2025-01-26 04:45:00|37.84|37.61|37.84|37.61|37.86|37.63|37.78|37.55|118
1737867000000|2025-01-26 04:50:00|37.83|37.6|37.84|37.61|37.91|37.68|37.79|37.56|94
1737867300000|2025-01-26 04:55:00|37.83|37.6|37.9|37.67|37.94|37.71|37.83|37.6|60
1737867600000|2025-01-26 05:00:00|37.89|37.66|37.8|37.57|37.95|37.72|37.79|37.56|94
1737867900000|2025-01-26 05:05:00|37.81|37.58|37.82|37.59|37.86|37.63|37.78|37.55|117
1737868200000|2025-01-26 05:10:00|37.81|37.58|37.82|37.59|37.86|37.63|37.77|37.54|96
1737868500000|2025-01-26 05:15:00|37.81|37.58|37.83|37.6|37.86|37.63|37.79|37.56|87
1737868800000|2025-01-26 05:20:00|37.82|37.59|37.86|37.63|37.94|37.71|37.81|37.58|126
1737869100000|2025-01-26 05:25:00|37.85|37.62|37.84|37.61|37.86|37.63|37.8|37.57|68
1737869400000|2025-01-26 05:30:00|37.85|37.62|37.71|37.48|37.85|37.62|37.69|37.46|91
1737869700000|2025-01-26 05:35:00|37.72|37.49|37.72|37.49|37.76|37.53|37.68|37.45|102
1737870000000|2025-01-26 05:40:00|37.73|37.5|37.75|37.52|37.76|37.53|37.7|37.47|67
1737870300000|2025-01-26 05:45:00|37.76|37.53|37.8|37.57|37.83|37.6|37.73|37.5|77
1737870600000|2025-01-26 05:50:00|37.81|37.58|37.79|37.56|37.82|37.59|37.77|37.54|50
1737870900000|2025-01-26 05:55:00|37.78|37.55|37.74|37.51|37.8|37.57|37.73|37.5|43
1737871200000|2025-01-26 06:00:00|37.76|37.53|37.68|37.45|37.76|37.53|37.65|37.42|52
1737871500000|2025-01-26 06:05:00|37.67|37.44|37.73|37.5|37.79|37.56|37.66|37.43|54
1737871800000|2025-01-26 06:10:00|37.74|37.51|37.7|37.47|37.76|37.53|37.69|37.46|66
1737872100000|2025-01-26 06:15:00|37.71|37.48|37.7|37.47|37.75|37.52|37.68|37.45|85
1737872400000|2025-01-26 06:20:00|37.69|37.46|37.75|37.52|37.83|37.6|37.68|37.45|86
1737872700000|2025-01-26 06:25:00|37.74|37.51|37.83|37.6|37.83|37.6|37.72|37.49|92
1737873000000|2025-01-26 06:30:00|37.84|37.61|37.82|37.59|37.89|37.66|37.81|37.58|80
1737873300000|2025-01-26 06:35:00|37.83|37.6|37.82|37.59|37.84|37.61|37.76|37.53|74
1737873600000|2025-01-26 06:40:00|37.83|37.6|37.87|37.64|37.88|37.65|37.78|37.55|79
1737873900000|2025-01-26 06:45:00|37.86|37.63|37.73|37.5|37.86|37.63|37.73|37.5|75
1737874200000|2025-01-26 06:50:00|37.74|37.51|37.91|37.68|37.94|37.71|37.7|37.47|87
1737874500000|2025-01-26 06:55:00|37.92|37.69|38.03|37.8|38.04|37.81|37.89|37.66|61
1737874800000|2025-01-26 07:00:00|38|37.77|37.94|37.71|38.04|37.81|37.94|37.71|60
1737875100000|2025-01-26 07:05:00|37.95|37.72|38.05|37.82|38.06|37.83|37.93|37.7|54
1737875400000|2025-01-26 07:10:00|38.06|37.83|38.04|37.81|38.08|37.85|37.98|37.75|57
1737875700000|2025-01-26 07:15:00|38.03|37.8|38.09|37.86|38.1|37.87|38.03|37.8|66
1737876000000|2025-01-26 07:20:00|38.1|37.87|37.9|37.67|38.14|37.91|37.89|37.66|83
1737876300000|2025-01-26 07:25:00|37.93|37.7|37.82|37.59|37.94|37.71|37.8|37.57|61
1737876600000|2025-01-26 07:30:00|37.81|37.58|37.74|37.51|37.82|37.59|37.68|37.45|80
1737876900000|2025-01-26 07:35:00|37.76|37.53|37.71|37.48|37.76|37.53|37.67|37.44|77
1737877200000|2025-01-26 07:40:00|37.7|37.47|37.78|37.55|37.82|37.59|37.7|37.47|50
1737877500000|2025-01-26 07:45:00|37.77|37.54|37.68|37.45|37.77|37.54|37.67|37.44|71
1737877800000|2025-01-26 07:50:00|37.67|37.44|37.73|37.5|37.73|37.5|37.65|37.42|41
1737878100000|2025-01-26 07:55:00|37.74|37.51|37.75|37.52|37.79|37.56|37.74|37.51|32
1737878400000|2025-01-26 08:00:00|37.74|37.51|37.75|37.52|37.85|37.62|37.7|37.47|93
1737878700000|2025-01-26 08:05:00|37.76|37.53|37.77|37.54|37.79|37.56|37.74|37.51|75
1737879000000|2025-01-26 08:10:00|37.76|37.53|37.75|37.52|37.82|37.59|37.74|37.51|83
1737879300000|2025-01-26 08:15:00|37.74|37.51|37.69|37.46|37.79|37.56|37.69|37.46|76
1737879600000|2025-01-26 08:20:00|37.68|37.45|37.66|37.43|37.68|37.45|37.59|37.36|63
1737879900000|2025-01-26 08:25:00|37.67|37.44|37.6|37.37|37.69|37.46|37.6|37.37|59
1737880200000|2025-01-26 08:30:00|37.59|37.36|37.55|37.32|37.64|37.41|37.54|37.31|89
1737880500000|2025-01-26 08:35:00|37.56|37.33|37.58|37.35|37.61|37.38|37.52|37.29|68
1737880800000|2025-01-26 08:40:00|37.6|37.37|37.57|37.34|37.61|37.38|37.54|37.31|46
1737881100000|2025-01-26 08:45:00|37.56|37.33|37.66|37.43|37.66|37.43|37.53|37.3|61
1737881400000|2025-01-26 08:50:00|37.7|37.47|37.71|37.48|37.73|37.5|37.63|37.4|52
1737881700000|2025-01-26 08:55:00|37.7|37.47|37.67|37.44|37.7|37.47|37.59|37.36|68
1737882000000|2025-01-26 09:00:00|37.66|37.43|37.61|37.38|37.68|37.45|37.56|37.33|76
1737882300000|2025-01-26 09:05:00|37.6|37.37|37.62|37.39|37.66|37.43|37.58|37.35|55
1737882600000|2025-01-26 09:10:00|37.61|37.38|37.61|37.38|37.65|37.42|37.56|37.33|63
1737882900000|2025-01-26 09:15:00|37.6|37.37|37.62|37.39|37.66|37.43|37.57|37.34|67
1737883200000|2025-01-26 09:20:00|37.63|37.4|37.39|37.16|37.63|37.4|37.38|37.15|87
1737883500000|2025-01-26 09:25:00|37.38|37.15|37.47|37.24|37.47|37.24|37.33|37.1|65
1737883800000|2025-01-26 09:30:00|37.46|37.23|37.37|37.14|37.47|37.24|37.34|37.11|106
1737884100000|2025-01-26 09:35:00|37.38|37.15|37.37|37.14|37.42|37.19|37.34|37.11|115
1737884400000|2025-01-26 09:40:00|37.36|37.13|37.41|37.18|37.42|37.19|37.3|37.07|79
1737884700000|2025-01-26 09:45:00|37.4|37.17|37.47|37.24|37.47|37.24|37.37|37.14|64
1737885000000|2025-01-26 09:50:00|37.48|37.25|37.41|37.18|37.48|37.25|37.34|37.11|57
1737885300000|2025-01-26 09:55:00|37.4|37.17|37.4|37.17|37.41|37.18|37.34|37.11|56
1737885600000|2025-01-26 10:00:00|37.39|37.16|37.46|37.23|37.46|37.23|37.39|37.16|64
1737885900000|2025-01-26 10:05:00|37.47|37.24|37.43|37.2|37.52|37.29|37.39|37.16|66
1737886200000|2025-01-26 10:10:00|37.42|37.19|37.44|37.21|37.46|37.23|37.4|37.17|48
1737886500000|2025-01-26 10:15:00|37.45|37.22|37.38|37.15|37.46|37.23|37.36|37.13|42
1737886800000|2025-01-26 10:20:00|37.37|37.14|37.41|37.18|37.42|37.19|37.34|37.11|46
1737887100000|2025-01-26 10:25:00|37.4|37.17|37.41|37.18|37.41|37.18|37.35|37.12|30
1737887400000|2025-01-26 10:30:00|37.42|37.19|37.45|37.22|37.51|37.28|37.41|37.18|46
1737887700000|2025-01-26 10:35:00|37.44|37.21|37.43|37.2|37.48|37.25|37.37|37.14|66
1737888000000|2025-01-26 10:40:00|37.44|37.21|37.4|37.17|37.49|37.26|37.39|37.16|68
1737888300000|2025-01-26 10:45:00|37.39|37.16|37.52|37.29|37.54|37.31|37.39|37.16|76
1737888600000|2025-01-26 10:50:00|37.51|37.28|37.64|37.41|37.66|37.43|37.51|37.28|94
1737888900000|2025-01-26 10:55:00|37.63|37.4|37.67|37.44|37.68|37.45|37.57|37.34|63
1737889200000|2025-01-26 11:00:00|37.68|37.45|37.71|37.48|37.75|37.52|37.67|37.44|121
1737889500000|2025-01-26 11:05:00|37.72|37.49|37.75|37.52|37.78|37.55|37.7|37.47|94
1737889800000|2025-01-26 11:10:00|37.77|37.54|37.74|37.51|37.81|37.58|37.74|37.51|116
1737890100000|2025-01-26 11:15:00|37.73|37.5|37.65|37.42|37.75|37.52|37.63|37.4|123
1737890400000|2025-01-26 11:20:00|37.67|37.44|37.71|37.48|37.79|37.56|37.67|37.44|144
1737890700000|2025-01-26 11:25:00|37.7|37.47|37.67|37.44|37.73|37.5|37.66|37.43|69
1737891000000|2025-01-26 11:30:00|37.68|37.45|37.68|37.45|37.71|37.48|37.62|37.39|77
1737891300000|2025-01-26 11:35:00|37.67|37.44|37.6|37.37|37.7|37.47|37.59|37.36|57
1737891600000|2025-01-26 11:40:00|37.61|37.38|37.63|37.4|37.65|37.42|37.57|37.34|59
1737891900000|2025-01-26 11:45:00|37.64|37.41|37.59|37.36|37.65|37.42|37.57|37.34|55
1737892200000|2025-01-26 11:50:00|37.58|37.35|37.64|37.41|37.65|37.42|37.57|37.34|53
1737892500000|2025-01-26 11:55:00|37.63|37.4|37.69|37.46|37.74|37.51|37.63|37.4|35
1737892800000|2025-01-26 12:00:00|37.7|37.47|37.66|37.43|37.72|37.49|37.6|37.37|62
1737893100000|2025-01-26 12:05:00|37.67|37.44|37.64|37.41|37.71|37.48|37.62|37.39|57
1737893400000|2025-01-26 12:10:00|37.63|37.4|37.6|37.37|37.64|37.41|37.58|37.35|50
1737893700000|2025-01-26 12:15:00|37.59|37.36|37.74|37.51|37.75|37.52|37.59|37.36|70
1737894000000|2025-01-26 12:20:00|37.73|37.5|37.77|37.54|37.79|37.56|37.71|37.48|58
1737894300000|2025-01-26 12:25:00|37.76|37.53|37.78|37.55|37.79|37.56|37.75|37.52|43
1737894600000|2025-01-26 12:30:00|37.79|37.56|37.75|37.52|37.82|37.59|37.75|37.52|50
1737894900000|2025-01-26 12:35:00|37.74|37.51|37.81|37.58|37.85|37.62|37.72|37.49|58
1737895200000|2025-01-26 12:40:00|37.82|37.59|37.82|37.59|37.84|37.61|37.71|37.48|66
1737895500000|2025-01-26 12:45:00|37.84|37.61|37.79|37.56|37.86|37.63|37.76|37.53|70
1737895800000|2025-01-26 12:50:00|37.78|37.55|37.87|37.64|37.92|37.69|37.77|37.54|69
1737896100000|2025-01-26 12:55:00|37.88|37.65|37.93|37.7|37.95|37.72|37.88|37.65|70
1737896400000|2025-01-26 13:00:00|37.94|37.71|37.92|37.69|38.01|37.78|37.89|37.66|64
1737896700000|2025-01-26 13:05:00|37.91|37.68|37.82|37.59|37.95|37.72|37.82|37.59|88
1737897000000|2025-01-26 13:10:00|37.81|37.58|37.84|37.61|37.85|37.62|37.8|37.57|66
1737897300000|2025-01-26 13:15:00|37.85|37.62|37.79|37.56|37.88|37.65|37.75|37.52|88
1737897600000|2025-01-26 13:20:00|37.78|37.55|37.8|37.57|37.81|37.58|37.73|37.5|69
1737897900000|2025-01-26 13:25:00|37.79|37.56|37.79|37.56|37.82|37.59|37.76|37.53|73
1737898200000|2025-01-26 13:30:00|37.78|37.55|37.76|37.53|37.8|37.57|37.73|37.5|58
1737898500000|2025-01-26 13:35:00|37.75|37.52|37.75|37.52|37.82|37.59|37.72|37.49|37
1737898800000|2025-01-26 13:40:00|37.74|37.51|37.72|37.49|37.8|37.57|37.71|37.48|42
1737899100000|2025-01-26 13:45:00|37.73|37.5|37.65|37.42|37.73|37.5|37.65|37.42|41
1737899400000|2025-01-26 13:50:00|37.66|37.43|37.67|37.44|37.69|37.46|37.62|37.39|47
1737899700000|2025-01-26 13:55:00|37.68|37.45|37.74|37.51|37.75|37.52|37.67|37.44|42
1737900000000|2025-01-26 14:00:00|37.75|37.52|37.69|37.46|37.75|37.52|37.68|37.45|52
1737900300000|2025-01-26 14:05:00|37.7|37.47|37.64|37.41|37.71|37.48|37.64|37.41|42
1737900600000|2025-01-26 14:10:00|37.63|37.4|37.55|37.32|37.63|37.4|37.54|37.31|45
1737900900000|2025-01-26 14:15:00|37.56|37.33|37.56|37.33|37.57|37.34|37.51|37.28|68
1737901200000|2025-01-26 14:20:00|37.55|37.32|37.54|37.31|37.56|37.33|37.47|37.24|43
1737901500000|2025-01-26 14:25:00|37.53|37.3|37.51|37.28|37.54|37.31|37.49|37.26|50
1737901800000|2025-01-26 14:30:00|37.52|37.29|37.55|37.32|37.63|37.4|37.52|37.29|72
1737902100000|2025-01-26 14:35:00|37.56|37.33|37.64|37.41|37.65|37.42|37.55|37.32|57
1737902400000|2025-01-26 14:40:00|37.65|37.42|37.6|37.37|37.7|37.47|37.6|37.37|48
1737902700000|2025-01-26 14:45:00|37.59|37.36|37.56|37.33|37.62|37.39|37.54|37.31|61
1737903000000|2025-01-26 14:50:00|37.57|37.34|37.65|37.42|37.66|37.43|37.55|37.32|48
1737903300000|2025-01-26 14:55:00|37.64|37.41|37.63|37.4|37.64|37.41|37.6|37.37|57
1737903600000|2025-01-26 15:00:00|37.62|37.39|37.66|37.43|37.66|37.43|37.59|37.36|65
1737903900000|2025-01-26 15:05:00|37.67|37.44|37.72|37.49|37.74|37.51|37.66|37.43|62
1737904200000|2025-01-26 15:10:00|37.71|37.48|37.66|37.43|37.73|37.5|37.66|37.43|63
1737904500000|2025-01-26 15:15:00|37.67|37.44|37.7|37.47|37.71|37.48|37.65|37.42|42
1737904800000|2025-01-26 15:20:00|37.69|37.46|37.6|37.37|37.7|37.47|37.59|37.36|48
1737905100000|2025-01-26 15:25:00|37.59|37.36|37.58|37.35|37.62|37.39|37.56|37.33|40
1737905400000|2025-01-26 15:30:00|37.59|37.36|37.54|37.31|37.6|37.37|37.52|37.29|48
1737905700000|2025-01-26 15:35:00|37.55|37.32|37.56|37.33|37.59|37.36|37.51|37.28|47
1737906000000|2025-01-26 15:40:00|37.57|37.34|37.55|37.32|37.58|37.35|37.51|37.28|39
1737906300000|2025-01-26 15:45:00|37.56|37.33|37.49|37.26|37.58|37.35|37.48|37.25|59
1737906600000|2025-01-26 15:50:00|37.5|37.27|37.53|37.3|37.55|37.32|37.49|37.26|54
1737906900000|2025-01-26 15:55:00|37.54|37.31|37.52|37.29|37.54|37.31|37.44|37.21|73
1737907200000|2025-01-26 16:00:00|37.53|37.3|37.53|37.3|37.63|37.4|37.52|37.29|62
1737907500000|2025-01-26 16:05:00|37.52|37.29|37.54|37.31|37.58|37.35|37.46|37.23|85
1737907800000|2025-01-26 16:10:00|37.55|37.32|37.44|37.21|37.55|37.32|37.43|37.2|56
1737908100000|2025-01-26 16:15:00|37.45|37.22|37.48|37.25|37.5|37.27|37.44|37.21|55
1737908400000|2025-01-26 16:20:00|37.49|37.26|37.47|37.24|37.53|37.3|37.43|37.2|59
1737908700000|2025-01-26 16:25:00|37.48|37.25|37.52|37.29|37.53|37.3|37.43|37.2|49
1737909000000|2025-01-26 16:30:00|37.53|37.3|37.57|37.34|37.61|37.38|37.51|37.28|68
1737909300000|2025-01-26 16:35:00|37.56|37.33|37.53|37.3|37.58|37.35|37.53|37.3|37
1737909600000|2025-01-26 16:40:00|37.54|37.31|37.53|37.3|37.55|37.32|37.5|37.27|54
1737909900000|2025-01-26 16:45:00|37.52|37.29|37.56|37.33|37.56|37.33|37.49|37.26|42
1737910200000|2025-01-26 16:50:00|37.57|37.34|37.57|37.34|37.61|37.38|37.56|37.33|28
1737910500000|2025-01-26 16:55:00|37.58|37.35|37.61|37.38|37.63|37.4|37.58|37.35|44
1737910800000|2025-01-26 17:00:00|37.62|37.39|37.68|37.45|37.7|37.47|37.59|37.36|52
1737911100000|2025-01-26 17:05:00|37.69|37.46|37.71|37.48|37.71|37.48|37.66|37.43|53
1737911400000|2025-01-26 17:10:00|37.72|37.49|37.66|37.43|37.74|37.51|37.65|37.42|51
1737911700000|2025-01-26 17:15:00|37.65|37.42|37.69|37.46|37.7|37.47|37.63|37.4|54
1737912000000|2025-01-26 17:20:00|37.7|37.47|37.69|37.46|37.71|37.48|37.65|37.42|50
1737912300000|2025-01-26 17:25:00|37.68|37.45|37.74|37.51|37.75|37.52|37.67|37.44|39
1737912600000|2025-01-26 17:30:00|37.73|37.5|37.86|37.63|37.88|37.65|37.71|37.48|53
1737912900000|2025-01-26 17:35:00|37.85|37.62|37.9|37.67|37.92|37.69|37.84|37.61|82
1737913200000|2025-01-26 17:40:00|37.91|37.68|37.91|37.68|37.98|37.75|37.9|37.67|76
1737913500000|2025-01-26 17:45:00|37.89|37.66|38.06|37.83|38.08|37.85|37.88|37.65|76
1737913800000|2025-01-26 17:50:00|38.07|37.84|38.07|37.84|38.12|37.89|38.05|37.82|56
1737914100000|2025-01-26 17:55:00|38.06|37.83|38.11|37.88|38.12|37.89|38.06|37.83|44
1737914400000|2025-01-26 18:00:00|38.12|37.89|38.18|37.95|38.19|37.96|38.04|37.81|74
1737914700000|2025-01-26 18:05:00|38.17|37.94|38.27|38.04|38.27|38.04|38.09|37.86|81
1737915000000|2025-01-26 18:10:00|38.26|38.03|38.22|37.99|38.28|38.05|38.17|37.94|72
1737915300000|2025-01-26 18:15:00|38.21|37.98|38.15|37.92|38.22|37.99|38.13|37.9|81
1737915600000|2025-01-26 18:20:00|38.16|37.93|38.12|37.89|38.17|37.94|38.08|37.85|54
1737915900000|2025-01-26 18:25:00|38.11|37.88|38.11|37.88|38.16|37.93|38.1|37.87|42
1737916200000|2025-01-26 18:30:00|38.1|37.87|38.1|37.87|38.11|37.88|38.01|37.78|76
1737916500000|2025-01-26 18:35:00|38.08|37.85|38|37.77|38.12|37.89|38|37.77|61
1737916800000|2025-01-26 18:40:00|37.99|37.76|38.01|37.78|38.04|37.81|37.99|37.76|36
1737917100000|2025-01-26 18:45:00|38.02|37.79|37.99|37.76|38.03|37.8|37.97|37.74|55
1737917400000|2025-01-26 18:50:00|38|37.77|37.97|37.74|38.04|37.81|37.97|37.74|53
1737917700000|2025-01-26 18:55:00|37.95|37.72|37.89|37.66|37.96|37.73|37.88|37.65|33
1737918000000|2025-01-26 19:00:00|37.9|37.67|37.98|37.75|38.02|37.79|37.9|37.67|70
1737918300000|2025-01-26 19:05:00|37.99|37.76|37.93|37.7|37.99|37.76|37.92|37.69|39
1737918600000|2025-01-26 19:10:00|37.92|37.69|37.92|37.69|37.97|37.74|37.91|37.68|37
1737918900000|2025-01-26 19:15:00|37.93|37.7|38.04|37.81|38.04|37.81|37.9|37.67|47
1737919200000|2025-01-26 19:20:00|38.02|37.79|37.91|37.68|38.03|37.8|37.9|37.67|38
1737919500000|2025-01-26 19:25:00|37.92|37.69|37.91|37.68|38.01|37.78|37.91|37.68|52
1737919800000|2025-01-26 19:30:00|37.92|37.69|37.93|37.7|37.93|37.7|37.86|37.63|54
1737920100000|2025-01-26 19:35:00|37.92|37.69|37.93|37.7|37.96|37.73|37.89|37.66|53
1737920400000|2025-01-26 19:40:00|37.92|37.69|37.99|37.76|37.99|37.76|37.88|37.65|61
1737920700000|2025-01-26 19:45:00|38|37.77|38.04|37.81|38.06|37.83|37.99|37.76|58
1737921000000|2025-01-26 19:50:00|38.03|37.8|37.99|37.76|38.05|37.82|37.98|37.75|62
1737921300000|2025-01-26 19:55:00|37.98|37.75|37.95|37.72|38.02|37.79|37.95|37.72|50
1737921600000|2025-01-26 20:00:00|37.96|37.73|37.97|37.74|38.02|37.79|37.94|37.71|57
1737921900000|2025-01-26 20:05:00|37.96|37.73|37.91|37.68|37.97|37.74|37.88|37.65|57
1737922200000|2025-01-26 20:10:00|37.92|37.69|37.93|37.7|37.95|37.72|37.88|37.65|42
1737922500000|2025-01-26 20:15:00|37.94|37.71|37.96|37.73|37.96|37.73|37.87|37.64|49
1737922800000|2025-01-26 20:20:00|37.97|37.74|37.96|37.73|38|37.77|37.94|37.71|42
1737923100000|2025-01-26 20:25:00|37.95|37.72|37.94|37.71|37.96|37.73|37.88|37.65|48
1737923400000|2025-01-26 20:30:00|37.95|37.72|38.12|37.39|38.13|37.72|37.87|37.38|46
1737923700000|2025-01-26 20:35:00|38.13|37.4|38.05|37.32|38.14|37.41|38.04|37.31|45
1737924000000|2025-01-26 20:40:00|38.06|37.33|38.03|37.3|38.08|37.35|38|37.27|35
1737924300000|2025-01-26 20:45:00|38.04|37.31|37.99|37.26|38.04|37.31|37.99|37.26|46
1737924600000|2025-01-26 20:50:00|38|37.27|37.95|37.22|38.01|37.28|37.94|37.21|28
1737924900000|2025-01-26 20:55:00|37.96|37.23|37.92|37.19|37.96|37.23|37.9|37.17|33
1737925200000|2025-01-26 21:00:00|37.93|37.2|37.83|37.1|37.93|37.2|37.83|37.1|60
1737925500000|2025-01-26 21:05:00|37.82|37.09|37.81|37.08|37.82|37.09|37.76|37.03|62
1737925800000|2025-01-26 21:10:00|37.8|37.07|37.76|37.03|37.82|37.09|37.73|37|79
1737926100000|2025-01-26 21:15:00|37.75|37.02|37.79|37.06|37.8|37.07|37.71|36.98|63
1737926400000|2025-01-26 21:20:00|37.8|37.07|37.86|37.13|37.89|37.16|37.77|37.04|60
1737926700000|2025-01-26 21:25:00|37.85|37.12|37.8|37.07|37.86|37.13|37.77|37.04|63
1737927000000|2025-01-26 21:30:00|37.79|37.06|37.69|36.96|37.79|37.06|37.69|36.96|49
1737927300000|2025-01-26 21:35:00|37.68|36.95|37.66|36.93|37.69|36.96|37.65|36.92|49
1737927600000|2025-01-26 21:40:00|37.65|36.92|37.62|36.89|37.65|36.92|37.59|36.86|54
1737927900000|2025-01-26 21:45:00|37.63|36.9|37.48|36.75|37.63|36.9|37.46|36.73|56
1737928200000|2025-01-26 21:50:00|37.47|36.74|37.48|36.75|37.49|36.76|37.43|36.7|61
1737928500000|2025-01-26 21:55:00|37.47|36.74|37.42|36.69|37.5|36.77|37.42|36.69|46
1737928800000|2025-01-26 22:00:00|37.41|36.68|37.11|36.88|37.42|36.98|37.08|36.66|60
1737929100000|2025-01-26 22:05:00|37.1|36.87|36.99|36.76|37.12|36.89|36.94|36.71|73
1737929400000|2025-01-26 22:10:00|36.98|36.75|37.04|36.81|37.07|36.84|36.96|36.73|79
1737929700000|2025-01-26 22:15:00|37.06|36.83|37.13|36.9|37.14|36.91|37|36.77|45
1737930000000|2025-01-26 22:20:00|37.12|36.89|37.12|36.89|37.16|36.93|37.12|36.89|18
1737930300000|2025-01-26 22:25:00|37.11|36.88|37.13|36.9|37.13|36.9|37.1|36.87|5
1737930600000|2025-01-26 22:30:00|37.14|36.91|37.34|37.11|37.36|37.13|37.14|36.91|41
1737930900000|2025-01-26 22:35:00|37.33|37.1|37.37|37.14|37.37|37.14|37.29|37.06|29
1737931200000|2025-01-26 22:40:00|37.36|37.13|37.39|37.16|37.39|37.16|37.36|37.13|22
1737931500000|2025-01-26 22:45:00|37.38|37.15|37.33|37.1|37.39|37.16|37.33|37.1|24
1737931800000|2025-01-26 22:50:00|37.32|37.09|37.09|36.86|37.32|37.09|37.09|36.86|54
1737932100000|2025-01-26 22:55:00|37.08|36.85|37.11|36.88|37.2|36.97|37.05|36.82|94
1737932400000|2025-01-26 23:00:00|37.12|36.89|36.99|36.76|37.12|36.89|36.94|36.71|154
1737932700000|2025-01-26 23:05:00|36.98|36.75|36.91|36.68|37.01|36.78|36.88|36.65|126
1737933000000|2025-01-26 23:10:00|36.92|36.69|36.66|36.43|36.92|36.69|36.64|36.41|125
1737933300000|2025-01-26 23:15:00|36.67|36.44|36.3|36.07|36.67|36.44|36.19|35.96|275
1737933600000|2025-01-26 23:20:00|36.28|36.05|36.14|35.91|36.28|36.05|35.98|35.75|269
1737933900000|2025-01-26 23:25:00|36.15|35.92|36.19|35.96|36.26|36.03|36.1|35.87|208
1737934200000|2025-01-26 23:30:00|36.18|35.95|36.04|35.81|36.18|35.95|36.02|35.79|174
1737934500000|2025-01-26 23:35:00|36.05|35.82|36.06|35.83|36.12|35.89|35.99|35.76|170
1737934800000|2025-01-26 23:40:00|36.07|35.84|36.08|35.85|36.13|35.9|35.98|35.75|114
1737935100000|2025-01-26 23:45:00|36.07|35.84|36.07|35.84|36.08|35.85|35.95|35.72|142
1737935400000|2025-01-26 23:50:00|36.06|35.83|36.04|35.81|36.06|35.83|35.96|35.73|128
1737935700000|2025-01-26 23:55:00|36.03|35.8|35.86|35.63|36.05|35.82|35.84|35.61|114
1737936000000|2025-01-27 00:00:00|35.83|35.6|35.86|35.63|35.88|35.65|35.51|35.28|211
1737936300000|2025-01-27 00:05:00|35.87|35.64|36.05|35.82|36.12|35.89|35.83|35.6|185
1737936600000|2025-01-27 00:10:00|36.07|35.84|35.95|35.72|36.16|35.93|35.94|35.71|147
1737936900000|2025-01-27 00:15:00|35.94|35.71|35.74|35.51|36.03|35.8|35.74|35.51|168
1737937200000|2025-01-27 00:20:00|35.75|35.52|35.63|35.4|35.79|35.56|35.63|35.4|150
1737937500000|2025-01-27 00:25:00|35.64|35.41|35.71|35.48|35.79|35.56|35.64|35.41|114
1737937800000|2025-01-27 00:30:00|35.72|35.49|35.67|35.44|35.72|35.49|35.5|35.27|145
1737938100000|2025-01-27 00:35:00|35.66|35.43|35.7|35.47|35.75|35.52|35.58|35.35|164
1737938400000|2025-01-27 00:40:00|35.65|35.42|35.68|35.45|35.77|35.54|35.63|35.4|153
1737938700000|2025-01-27 00:45:00|35.7|35.47|35.61|35.38|35.75|35.52|35.55|35.32|205
1737939000000|2025-01-27 00:50:00|35.6|35.37|35.53|35.3|35.62|35.39|35.45|35.22|167
1737939300000|2025-01-27 00:55:00|35.54|35.31|35.47|35.24|35.55|35.32|35.43|35.2|127
1737939600000|2025-01-27 01:00:00|35.48|35.25|35.64|35.41|35.64|35.41|35.37|35.14|190
1737939900000|2025-01-27 01:05:00|35.63|35.4|35.56|35.33|35.68|35.45|35.41|35.18|193
1737940200000|2025-01-27 01:10:00|35.55|35.32|35.25|35.02|35.57|35.34|35.23|35|198
1737940500000|2025-01-27 01:15:00|35.24|35.01|35.35|35.12|35.52|35.29|35.22|34.99|261
1737940800000|2025-01-27 01:20:00|35.34|35.11|35.53|35.3|35.53|35.3|35.33|35.1|167
1737941100000|2025-01-27 01:25:00|35.54|35.31|35.36|35.13|35.58|35.35|35.34|35.11|161
1737941400000|2025-01-27 01:30:00|35.35|35.12|35.39|35.16|35.44|35.21|35.29|35.06|158
1737941700000|2025-01-27 01:35:00|35.38|35.15|35.61|35.38|35.62|35.39|35.37|35.14|123
1737942000000|2025-01-27 01:40:00|35.62|35.39|35.45|35.22|35.64|35.41|35.44|35.21|111
1737942300000|2025-01-27 01:45:00|35.44|35.21|35.5|35.27|35.57|35.34|35.42|35.19|133
1737942600000|2025-01-27 01:50:00|35.51|35.28|35.51|35.28|35.63|35.4|35.49|35.26|131
1737942900000|2025-01-27 01:55:00|35.5|35.27|35.36|35.13|35.5|35.27|35.34|35.11|154
1737943200000|2025-01-27 02:00:00|35.35|35.12|35.22|34.99|35.35|35.12|34.96|34.73|238
1737943500000|2025-01-27 02:05:00|35.21|34.98|35.23|35|35.4|35.17|35.18|34.95|247
1737943800000|2025-01-27 02:10:00|35.22|34.99|35.41|35.18|35.41|35.18|35.16|34.93|172
1737944100000|2025-01-27 02:15:00|35.4|35.17|35.2|34.97|35.49|35.26|35.19|34.96|153
1737944400000|2025-01-27 02:20:00|35.21|34.98|35.34|35.11|35.45|35.22|35.21|34.98|156
1737944700000|2025-01-27 02:25:00|35.33|35.1|35.24|35.01|35.36|35.13|35.23|35|145
1737945000000|2025-01-27 02:30:00|35.23|35|35.12|34.89|35.27|35.04|35.04|34.81|164
1737945300000|2025-01-27 02:35:00|35.13|34.9|35.16|34.93|35.22|34.99|35.08|34.85|168
1737945600000|2025-01-27 02:40:00|35.15|34.92|35.28|35.05|35.33|35.1|35.13|34.9|180
1737945900000|2025-01-27 02:45:00|35.29|35.06|35.14|34.91|35.3|35.07|35.08|34.85|178
1737946200000|2025-01-27 02:50:00|35.15|34.92|35.22|34.99|35.25|35.02|35.08|34.85|147
1737946500000|2025-01-27 02:55:00|35.21|34.98|35.2|34.97|35.21|34.98|35.13|34.9|139
1737946800000|2025-01-27 03:00:00|35.19|34.96|35.29|35.06|35.3|35.07|35.08|34.85|192
1737947100000|2025-01-27 03:05:00|35.3|35.07|35.35|35.12|35.37|35.14|35.24|35.01|135
1737947400000|2025-01-27 03:10:00|35.34|35.11|35.43|35.2|35.46|35.23|35.33|35.1|84
1737947700000|2025-01-27 03:15:00|35.44|35.21|35.49|35.26|35.51|35.28|35.39|35.16|80
1737948000000|2025-01-27 03:20:00|35.5|35.27|35.52|35.29|35.59|35.36|35.49|35.26|114
1737948300000|2025-01-27 03:25:00|35.51|35.28|35.54|35.31|35.55|35.32|35.46|35.23|77
1737948600000|2025-01-27 03:30:00|35.53|35.3|35.43|35.2|35.53|35.3|35.41|35.18|101
1737948900000|2025-01-27 03:35:00|35.44|35.21|35.41|35.18|35.45|35.22|35.38|35.15|93
1737949200000|2025-01-27 03:40:00|35.34|35.11|35.42|35.19|35.42|35.19|35.33|35.1|50
1737949500000|2025-01-27 03:45:00|35.41|35.18|35.36|35.13|35.46|35.23|35.36|35.13|72
1737949800000|2025-01-27 03:50:00|35.37|35.14|35.33|35.1|35.4|35.17|35.3|35.07|68
1737950100000|2025-01-27 03:55:00|35.34|35.11|35.39|35.16|35.39|35.16|35.32|35.09|34
1737950400000|2025-01-27 04:00:00|35.31|35.08|35.22|34.99|35.33|35.1|35.2|34.97|82
1737950700000|2025-01-27 04:05:00|35.21|34.98|35.17|34.94|35.21|34.98|35.13|34.9|97
1737951000000|2025-01-27 04:10:00|35.16|34.93|35.11|34.88|35.18|34.95|35.09|34.86|93
1737951300000|2025-01-27 04:15:00|35.12|34.89|34.98|34.75|35.18|34.95|34.96|34.73|133
1737951600000|2025-01-27 04:20:00|34.97|34.74|35.08|34.85|35.14|34.91|34.96|34.73|160
1737951900000|2025-01-27 04:25:00|35.07|34.84|35.01|34.78|35.09|34.86|35|34.77|86
1737952200000|2025-01-27 04:30:00|35|34.77|35.05|34.82|35.05|34.82|34.93|34.7|130
1737952500000|2025-01-27 04:35:00|35.04|34.81|35.01|34.78|35.06|34.83|34.98|34.75|133
1737952800000|2025-01-27 04:40:00|35|34.77|35.1|34.87|35.11|34.88|34.95|34.72|118
1737953100000|2025-01-27 04:45:00|35.09|34.86|35.01|34.78|35.1|34.87|35|34.77|171
1737953400000|2025-01-27 04:50:00|35|34.77|34.96|34.73|35|34.77|34.9|34.67|192
1737953700000|2025-01-27 04:55:00|34.97|34.74|34.93|34.7|35|34.77|34.92|34.69|112
1737954000000|2025-01-27 05:00:00|34.94|34.71|34.94|34.71|35.03|34.8|34.88|34.65|180
1737954300000|2025-01-27 05:05:00|34.95|34.72|35.01|34.78|35.06|34.83|34.92|34.69|121
1737954600000|2025-01-27 05:10:00|35|34.77|34.83|34.6|35.02|34.79|34.82|34.59|112
1737954900000|2025-01-27 05:15:00|34.84|34.61|35.02|34.79|35.03|34.8|34.82|34.59|117
1737955200000|2025-01-27 05:20:00|35.03|34.8|34.92|34.69|35.04|34.81|34.89|34.66|125
1737955500000|2025-01-27 05:25:00|34.91|34.68|34.98|34.75|35|34.77|34.89|34.66|120
1737955800000|2025-01-27 05:30:00|34.97|34.74|34.91|34.68|34.97|34.74|34.86|34.63|108
1737956100000|2025-01-27 05:35:00|34.9|34.67|34.8|34.57|35|34.77|34.79|34.56|156
1737956400000|2025-01-27 05:40:00|34.81|34.58|34.81|34.58|34.84|34.61|34.69|34.46|196
1737956700000|2025-01-27 05:45:00|34.82|34.59|34.7|34.47|34.85|34.62|34.68|34.45|199
1737957000000|2025-01-27 05:50:00|34.69|34.46|34.64|34.41|34.72|34.49|34.57|34.34|183
1737957300000|2025-01-27 05:55:00|34.63|34.4|34.82|34.59|34.88|34.65|34.62|34.39|141
1737957600000|2025-01-27 06:00:00|34.83|34.6|34.79|34.56|34.83|34.6|34.65|34.42|174
1737957900000|2025-01-27 06:05:00|34.78|34.55|34.9|34.67|34.91|34.68|34.76|34.53|115
1737958200000|2025-01-27 06:10:00|34.88|34.65|34.74|34.51|34.91|34.68|34.72|34.49|87
1737958500000|2025-01-27 06:15:00|34.73|34.5|34.52|34.29|34.74|34.51|34.51|34.28|215
1737958800000|2025-01-27 06:20:00|34.53|34.3|34.6|34.37|34.62|34.39|34.51|34.28|203
1737959100000|2025-01-27 06:25:00|34.59|34.36|34.58|34.35|34.64|34.41|34.57|34.34|118
1737959400000|2025-01-27 06:30:00|34.57|34.34|34.66|34.43|34.66|34.43|34.48|34.25|115
1737959700000|2025-01-27 06:35:00|34.65|34.42|34.49|34.26|34.66|34.43|34.38|34.15|131
1737960000000|2025-01-27 06:40:00|34.5|34.27|34.19|33.96|34.55|34.32|34.08|33.85|236
1737960300000|2025-01-27 06:45:00|34.2|33.97|34.19|33.96|34.39|34.16|34.09|33.86|329
1737960600000|2025-01-27 06:50:00|34.18|33.95|34.35|34.12|34.39|34.16|34.17|33.94|212
1737960900000|2025-01-27 06:55:00|34.34|34.11|34.23|34|34.34|34.11|34.19|33.96|157
1737961200000|2025-01-27 07:00:00|34.24|34.01|34.28|34.05|34.35|34.12|34.14|33.91|139
1737961500000|2025-01-27 07:05:00|34.29|34.06|34.24|34.01|34.37|34.14|34.24|34.01|121
1737961800000|2025-01-27 07:10:00|34.27|34.04|34.25|34.02|34.37|34.14|34.25|34.02|135
1737962100000|2025-01-27 07:15:00|34.26|34.03|33.93|33.7|34.29|34.06|33.9|33.67|151
1737962400000|2025-01-27 07:20:00|33.92|33.69|33.87|33.64|33.98|33.75|33.6|33.37|339
1737962700000|2025-01-27 07:25:00|33.88|33.65|33.11|32.88|33.94|33.71|33.09|32.86|265
1737963000000|2025-01-27 07:30:00|33.13|32.9|33.59|33.36|33.61|33.38|33.12|32.89|285
1737963300000|2025-01-27 07:35:00|33.58|33.35|33.81|33.58|33.82|33.59|33.53|33.3|289
1737963600000|2025-01-27 07:40:00|33.8|33.57|34.05|33.82|34.08|33.85|33.77|33.54|251
1737963900000|2025-01-27 07:45:00|34.06|33.83|33.97|33.74|34.06|33.83|33.86|33.63|198
1737964200000|2025-01-27 07:50:00|33.96|33.73|34.01|33.78|34.05|33.82|33.9|33.67|138
1737964500000|2025-01-27 07:55:00|34|33.77|33.94|33.71|34.07|33.84|33.91|33.68|117
1737964800000|2025-01-27 08:00:00|33.93|33.7|33.62|33.39|33.94|33.71|33.57|33.34|241
1737965100000|2025-01-27 08:05:00|33.63|33.4|33.56|33.33|33.77|33.54|33.56|33.33|227
1737965400000|2025-01-27 08:10:00|33.55|33.32|33.73|33.5|33.8|33.57|33.51|33.28|238
1737965700000|2025-01-27 08:15:00|33.72|33.49|33.73|33.5|33.73|33.5|33.52|33.29|205
1737966000000|2025-01-27 08:20:00|33.74|33.51|33.75|33.52|33.83|33.6|33.7|33.47|165
1737966300000|2025-01-27 08:25:00|33.76|33.53|33.68|33.45|33.82|33.59|33.67|33.44|135
1737966600000|2025-01-27 08:30:00|33.67|33.44|33.46|33.23|33.67|33.44|33.44|33.21|136
1737966900000|2025-01-27 08:35:00|33.44|33.21|33.35|33.12|33.49|33.26|33.33|33.1|169
1737967200000|2025-01-27 08:40:00|33.36|33.13|33.29|33.06|33.42|33.19|33.29|33.06|139
1737967500000|2025-01-27 08:45:00|33.3|33.07|33.41|33.18|33.44|33.21|33.28|33.05|149
1737967800000|2025-01-27 08:50:00|33.4|33.17|33.6|33.37|33.6|33.37|33.4|33.17|94
1737968100000|2025-01-27 08:55:00|33.61|33.38|33.7|33.47|33.71|33.48|33.61|33.38|76
1737968400000|2025-01-27 09:00:00|33.71|33.48|33.74|33.51|33.74|33.51|33.56|33.33|159
1737968700000|2025-01-27 09:05:00|33.75|33.52|34.02|33.79|34.02|33.79|33.75|33.52|156
1737969000000|2025-01-27 09:10:00|34.01|33.78|33.99|33.76|34.02|33.79|33.93|33.7|152
1737969300000|2025-01-27 09:15:00|33.98|33.75|33.92|33.69|34.04|33.81|33.92|33.69|118
1737969600000|2025-01-27 09:20:00|33.91|33.68|33.72|33.49|33.92|33.69|33.72|33.49|107
1737969900000|2025-01-27 09:25:00|33.73|33.5|33.57|33.34|33.76|33.53|33.57|33.34|97
1737970200000|2025-01-27 09:30:00|33.56|33.33|33.69|33.46|33.71|33.48|33.54|33.31|148
1737970500000|2025-01-27 09:35:00|33.68|33.45|33.74|33.51|33.76|33.53|33.6|33.37|172
1737970800000|2025-01-27 09:40:00|33.75|33.52|33.64|33.41|33.77|33.54|33.62|33.39|132
1737971100000|2025-01-27 09:45:00|33.63|33.4|33.72|33.49|33.73|33.5|33.6|33.37|104
1737971400000|2025-01-27 09:50:00|33.71|33.48|33.81|33.58|33.85|33.62|33.66|33.43|112
1737971700000|2025-01-27 09:55:00|33.82|33.59|33.81|33.58|33.83|33.6|33.75|33.52|95
1737972000000|2025-01-27 10:00:00|33.8|33.57|33.59|33.36|33.82|33.59|33.58|33.35|148
1737972300000|2025-01-27 10:05:00|33.6|33.37|33.67|33.44|33.72|33.49|33.6|33.37|182
1737972600000|2025-01-27 10:10:00|33.68|33.45|33.57|33.34|33.68|33.45|33.55|33.32|125
1737972900000|2025-01-27 10:15:00|33.56|33.33|33.5|33.27|33.59|33.36|33.49|33.26|135
1737973200000|2025-01-27 10:20:00|33.51|33.28|33.53|33.3|33.62|33.39|33.5|33.27|181
1737973500000|2025-01-27 10:25:00|33.54|33.31|33.49|33.26|33.57|33.34|33.49|33.26|101
1737973800000|2025-01-27 10:30:00|33.47|33.24|33.35|33.12|33.53|33.3|33.33|33.1|108
1737974100000|2025-01-27 10:35:00|33.34|33.11|33.21|32.98|33.35|33.12|33.2|32.97|200
1737974400000|2025-01-27 10:40:00|33.22|32.99|33.25|33.02|33.26|33.03|33.15|32.92|125
1737974700000|2025-01-27 10:45:00|33.24|33.01|33.21|32.98|33.36|33.13|33.2|32.97|120
1737975000000|2025-01-27 10:50:00|33.22|32.99|33.24|33.01|33.25|33.02|33.08|32.85|157
1737975300000|2025-01-27 10:55:00|33.25|33.02|33.15|32.92|33.28|33.05|33.14|32.91|134
1737975600000|2025-01-27 11:00:00|33.14|32.91|33.33|33.1|33.34|33.11|33.14|32.91|177
1737975900000|2025-01-27 11:05:00|33.34|33.11|33.33|33.1|33.41|33.18|33.23|33|134
1737976200000|2025-01-27 11:10:00|33.34|33.11|33.31|33.08|33.37|33.14|33.23|33|179
1737976500000|2025-01-27 11:15:00|33.3|33.07|33.46|33.23|33.51|33.28|33.23|33|216
1737976800000|2025-01-27 11:20:00|33.45|33.22|33.53|33.3|33.54|33.31|33.45|33.22|146
1737977100000|2025-01-27 11:25:00|33.54|33.31|33.51|33.28|33.56|33.33|33.46|33.23|91
1737977400000|2025-01-27 11:30:00|33.5|33.27|33.62|33.39|33.62|33.39|33.47|33.24|106
1737977700000|2025-01-27 11:35:00|33.63|33.4|33.42|33.19|33.63|33.4|33.42|33.19|106
1737978000000|2025-01-27 11:40:00|33.41|33.18|33.36|33.13|33.43|33.2|33.32|33.09|52
1737978300000|2025-01-27 11:45:00|33.35|33.12|33.33|33.1|33.37|33.14|33.3|33.07|116
1737978600000|2025-01-27 11:50:00|33.32|33.09|33.27|33.04|33.35|33.12|33.27|33.04|79
1737978900000|2025-01-27 11:55:00|33.26|33.03|33.21|32.98|33.3|33.07|33.21|32.98|34
1737979200000|2025-01-27 12:00:00|33.22|32.99|33.2|32.97|33.25|33.02|33.16|32.93|123
1737979500000|2025-01-27 12:05:00|33.19|32.96|33.36|33.13|33.45|33.22|33.19|32.96|106
1737979800000|2025-01-27 12:10:00|33.35|33.12|33.22|32.99|33.41|33.18|33.22|32.99|59
1737980100000|2025-01-27 12:15:00|33.21|32.98|33.12|32.89|33.24|33.01|33.1|32.87|74
1737980400000|2025-01-27 12:20:00|33.11|32.88|33.09|32.86|33.14|32.91|33.05|32.82|91
1737980700000|2025-01-27 12:25:00|33.1|32.87|33.07|32.84|33.16|32.93|33.01|32.78|104
1737981000000|2025-01-27 12:30:00|33.06|32.83|33.07|32.84|33.1|32.87|33|32.77|107
1737981300000|2025-01-27 12:35:00|33.06|32.83|33.15|32.92|33.19|32.96|33.04|32.81|104
1737981600000|2025-01-27 12:40:00|33.14|32.91|33.38|33.15|33.38|33.15|33.13|32.9|100
1737981900000|2025-01-27 12:45:00|33.39|33.16|33.56|33.33|33.57|33.34|33.36|33.13|184
1737982200000|2025-01-27 12:50:00|33.54|33.31|33.82|33.59|33.82|33.59|33.5|33.27|191
1737982500000|2025-01-27 12:55:00|33.81|33.58|33.87|33.64|34.01|33.78|33.8|33.57|320
1737982800000|2025-01-27 13:00:00|33.86|33.63|33.87|33.64|33.93|33.7|33.72|33.49|290
1737983100000|2025-01-27 13:05:00|33.88|33.65|34.16|33.93|34.17|33.94|33.85|33.62|233
1737983400000|2025-01-27 13:10:00|34.15|33.92|34.17|33.94|34.2|33.97|34.03|33.8|261
1737983700000|2025-01-27 13:15:00|34.16|33.93|33.85|33.62|34.18|33.95|33.84|33.61|253
1737984000000|2025-01-27 13:20:00|33.86|33.63|33.91|33.68|34.06|33.83|33.85|33.62|233
1737984300000|2025-01-27 13:25:00|33.92|33.69|33.91|33.68|33.99|33.76|33.82|33.59|188
1737984600000|2025-01-27 13:30:00|33.92|33.69|34.09|33.86|34.12|33.89|33.86|33.63|184
1737984900000|2025-01-27 13:35:00|34.08|33.85|34.11|33.88|34.12|33.89|34.01|33.78|175
1737985200000|2025-01-27 13:40:00|34.12|33.89|33.88|33.65|34.12|33.89|33.87|33.64|129
1737985500000|2025-01-27 13:45:00|33.9|33.67|33.71|33.48|33.94|33.71|33.68|33.45|179
1737985800000|2025-01-27 13:50:00|33.72|33.49|33.6|33.37|33.76|33.53|33.54|33.31|227
1737986100000|2025-01-27 13:55:00|33.61|33.38|33.66|33.43|33.72|33.49|33.57|33.34|113
1737986400000|2025-01-27 14:00:00|33.65|33.42|33.69|33.46|33.74|33.51|33.59|33.36|155
1737986700000|2025-01-27 14:05:00|33.68|33.45|33.61|33.38|33.68|33.45|33.54|33.31|150
1737987000000|2025-01-27 14:10:00|33.6|33.37|33.44|33.21|33.61|33.38|33.43|33.2|134
1737987300000|2025-01-27 14:15:00|33.45|33.22|33.55|33.32|33.55|33.32|33.42|33.19|151
1737987600000|2025-01-27 14:20:00|33.56|33.33|33.56|33.33|33.65|33.42|33.51|33.28|144
1737987900000|2025-01-27 14:25:00|33.57|33.34|33.53|33.3|33.61|33.38|33.5|33.27|106
1737988200000|2025-01-27 14:30:00|33.52|33.29|33.72|33.49|33.9|33.67|33.41|33.18|293
1737988500000|2025-01-27 14:35:00|33.73|33.5|33.84|33.61|33.85|33.62|33.63|33.4|324
1737988800000|2025-01-27 14:40:00|33.85|33.62|33.88|33.65|33.89|33.66|33.75|33.52|260
1737989100000|2025-01-27 14:45:00|33.87|33.64|34.21|33.98|34.22|33.99|33.81|33.58|245
1737989400000|2025-01-27 14:50:00|34.22|33.99|34.2|33.97|34.25|34.02|34.11|33.88|217
1737989700000|2025-01-27 14:55:00|34.21|33.98|34.25|34.02|34.35|34.12|34.17|33.94|208
1737990000000|2025-01-27 15:00:00|34.24|34.01|34.14|33.91|34.28|34.05|34.09|33.86|277
1737990300000|2025-01-27 15:05:00|34.15|33.92|34.09|33.86|34.26|34.03|34.05|33.82|243
1737990600000|2025-01-27 15:10:00|34.08|33.85|34.06|33.83|34.18|33.95|34.05|33.82|206
1737990900000|2025-01-27 15:15:00|34.05|33.82|33.84|33.61|34.13|33.9|33.83|33.6|190
1737991200000|2025-01-27 15:20:00|33.83|33.6|34.03|33.8|34.04|33.81|33.81|33.58|179
1737991500000|2025-01-27 15:25:00|34.02|33.79|34.14|33.91|34.21|33.98|34|33.77|158
1737991800000|2025-01-27 15:30:00|34.15|33.92|34.08|33.85|34.16|33.93|34.03|33.8|217
1737992100000|2025-01-27 15:35:00|34.09|33.86|34.1|33.87|34.16|33.93|34.05|33.82|179
1737992400000|2025-01-27 15:40:00|34.09|33.86|34.01|33.78|34.17|33.94|34|33.77|137
1737992700000|2025-01-27 15:45:00|34|33.77|33.91|33.68|34.07|33.84|33.89|33.66|151
1737993000000|2025-01-27 15:50:00|33.92|33.69|33.94|33.71|33.95|33.72|33.87|33.64|103
1737993300000|2025-01-27 15:55:00|33.93|33.7|33.8|33.57|33.95|33.72|33.79|33.56|65
1737993600000|2025-01-27 16:00:00|33.81|33.58|33.84|33.61|33.85|33.62|33.7|33.47|164
1737993900000|2025-01-27 16:05:00|33.85|33.62|33.75|33.52|33.86|33.63|33.74|33.51|193
1737994200000|2025-01-27 16:10:00|33.76|33.53|33.97|33.74|33.97|33.74|33.75|33.52|120
1737994500000|2025-01-27 16:15:00|33.98|33.75|34.14|33.91|34.19|33.96|33.98|33.75|113
1737994800000|2025-01-27 16:20:00|34.15|33.92|34.08|33.85|34.26|34.03|34.07|33.84|144
1737995100000|2025-01-27 16:25:00|34.07|33.84|34.04|33.81|34.12|33.89|33.98|33.75|160
1737995400000|2025-01-27 16:30:00|34.03|33.8|33.88|33.65|34.03|33.8|33.85|33.62|146
1737995700000|2025-01-27 16:35:00|33.89|33.66|33.6|33.37|33.94|33.71|33.59|33.36|161
1737996000000|2025-01-27 16:40:00|33.61|33.38|33.68|33.45|33.75|33.52|33.58|33.35|164
1737996300000|2025-01-27 16:45:00|33.67|33.44|33.7|33.47|33.78|33.55|33.56|33.33|143
1737996600000|2025-01-27 16:50:00|33.71|33.48|33.45|33.22|33.72|33.49|33.45|33.22|124
1737996900000|2025-01-27 16:55:00|33.46|33.23|33.57|33.34|33.57|33.34|33.44|33.21|104
1737997200000|2025-01-27 17:00:00|33.58|33.35|33.7|33.47|33.73|33.5|33.55|33.32|119
1737997500000|2025-01-27 17:05:00|33.71|33.48|33.45|33.22|33.72|33.49|33.38|33.15|106
1737997800000|2025-01-27 17:10:00|33.44|33.21|33.54|33.31|33.58|33.35|33.41|33.18|106
1737998100000|2025-01-27 17:15:00|33.53|33.3|33.49|33.26|33.56|33.33|33.45|33.22|113
1737998400000|2025-01-27 17:20:00|33.48|33.25|33.46|33.23|33.48|33.25|33.28|33.05|94
1737998700000|2025-01-27 17:25:00|33.45|33.22|33.58|33.35|33.59|33.36|33.42|33.19|86
1737999000000|2025-01-27 17:30:00|33.57|33.34|33.7|33.47|33.71|33.48|33.48|33.25|135
1737999300000|2025-01-27 17:35:00|33.69|33.46|33.66|33.43|33.74|33.51|33.62|33.39|128
1737999600000|2025-01-27 17:40:00|33.67|33.44|33.55|33.32|33.67|33.44|33.51|33.28|84
1737999900000|2025-01-27 17:45:00|33.56|33.33|33.6|33.37|33.69|33.46|33.55|33.32|107
1738000200000|2025-01-27 17:50:00|33.59|33.36|33.56|33.33|33.59|33.36|33.38|33.15|115
1738000500000|2025-01-27 17:55:00|33.55|33.32|33.43|33.2|33.56|33.33|33.4|33.17|117
1738000800000|2025-01-27 18:00:00|33.42|33.19|33.51|33.28|33.52|33.29|33.33|33.1|129
1738001100000|2025-01-27 18:05:00|33.5|33.27|33.48|33.25|33.57|33.34|33.42|33.19|103
1738001400000|2025-01-27 18:10:00|33.47|33.24|33.54|33.31|33.57|33.34|33.43|33.2|113
1738001700000|2025-01-27 18:15:00|33.53|33.3|33.52|33.29|33.65|33.42|33.5|33.27|119
1738002000000|2025-01-27 18:20:00|33.53|33.3|33.47|33.24|33.59|33.36|33.44|33.21|98
1738002300000|2025-01-27 18:25:00|33.48|33.25|33.3|33.07|33.5|33.27|33.28|33.05|113
1738002600000|2025-01-27 18:30:00|33.31|33.08|33.37|33.14|33.41|33.18|33.26|33.03|142
1738002900000|2025-01-27 18:35:00|33.38|33.15|33.24|33.01|33.4|33.17|33.19|32.96|98
1738003200000|2025-01-27 18:40:00|33.23|33|33.21|32.98|33.29|33.06|33.14|32.91|136
1738003500000|2025-01-27 18:45:00|33.2|32.97|33.17|32.94|33.29|33.06|33.15|32.92|152
1738003800000|2025-01-27 18:50:00|33.16|32.93|33.23|33|33.24|33.01|33.08|32.85|214
1738004100000|2025-01-27 18:55:00|33.24|33.01|33.23|33|33.29|33.06|33.15|32.92|148
1738004400000|2025-01-27 19:00:00|33.24|33.01|33.39|33.16|33.43|33.2|33.23|33|136
1738004700000|2025-01-27 19:05:00|33.4|33.17|33.31|33.08|33.4|33.17|33.28|33.05|147
1738005000000|2025-01-27 19:10:00|33.3|33.07|33.3|33.07|33.39|33.16|33.28|33.05|115
1738005300000|2025-01-27 19:15:00|33.31|33.08|33.38|33.15|33.39|33.16|33.3|33.07|143
1738005600000|2025-01-27 19:20:00|33.39|33.16|33.5|33.27|33.5|33.27|33.38|33.15|132
1738005900000|2025-01-27 19:25:00|33.49|33.26|33.52|33.29|33.54|33.31|33.48|33.25|120
1738006200000|2025-01-27 19:30:00|33.51|33.28|33.54|33.31|33.56|33.33|33.42|33.19|140
1738006500000|2025-01-27 19:35:00|33.55|33.32|33.5|33.27|33.58|33.35|33.44|33.21|74
1738006800000|2025-01-27 19:40:00|33.49|33.26|33.49|33.26|33.5|33.27|33.41|33.18|97
1738007100000|2025-01-27 19:45:00|33.48|33.25|33.41|33.18|33.48|33.25|33.37|33.14|83
1738007400000|2025-01-27 19:50:00|33.42|33.19|33.38|33.15|33.42|33.19|33.32|33.09|131
1738007700000|2025-01-27 19:55:00|33.37|33.14|33.44|33.21|33.44|33.21|33.28|33.05|135
1738008000000|2025-01-27 20:00:00|33.43|33.2|33.53|33.3|33.54|33.31|33.43|33.2|132
1738008300000|2025-01-27 20:05:00|33.52|33.29|33.56|33.33|33.56|33.33|33.45|33.22|129
1738008600000|2025-01-27 20:10:00|33.55|33.32|33.54|33.31|33.61|33.38|33.54|33.31|109
1738008900000|2025-01-27 20:15:00|33.53|33.3|33.62|33.39|33.63|33.4|33.48|33.25|134
1738009200000|2025-01-27 20:20:00|33.63|33.4|33.86|33.63|33.87|33.64|33.63|33.4|88
1738009500000|2025-01-27 20:25:00|33.87|33.64|33.8|33.57|33.89|33.66|33.75|33.52|116
1738009800000|2025-01-27 20:30:00|33.81|33.58|34.01|33.78|34.05|33.82|33.81|33.58|118
1738010100000|2025-01-27 20:35:00|34.02|33.79|34.12|33.89|34.14|33.91|33.96|33.73|141
1738010400000|2025-01-27 20:40:00|34.13|33.9|34.1|33.87|34.15|33.92|34.06|33.83|100
1738010700000|2025-01-27 20:45:00|34.11|33.88|34.21|33.98|34.36|34.13|34.1|33.87|127
1738011000000|2025-01-27 20:50:00|34.2|33.97|34.32|34.09|34.36|34.13|34.19|33.96|174
1738011300000|2025-01-27 20:55:00|34.33|34.1|34.3|34.07|34.4|34.17|34.29|34.06|149
1738011600000|2025-01-27 21:00:00|34.29|34.06|34.42|34.19|34.47|34.24|34.29|34.06|173
1738011900000|2025-01-27 21:05:00|34.41|34.18|34.63|34.4|34.63|34.4|34.38|34.15|132
1738012200000|2025-01-27 21:10:00|34.64|34.41|34.68|34.45|34.69|34.46|34.57|34.34|149
1738012500000|2025-01-27 21:15:00|34.67|34.44|34.8|34.57|34.8|34.57|34.58|34.35|172
1738012800000|2025-01-27 21:20:00|34.81|34.58|34.57|34.34|34.83|34.6|34.56|34.33|177
1738013100000|2025-01-27 21:25:00|34.55|34.32|34.47|34.24|34.63|34.4|34.44|34.21|176
1738013400000|2025-01-27 21:30:00|34.46|34.23|34.29|34.06|34.51|34.28|34.28|34.05|177
1738013700000|2025-01-27 21:35:00|34.3|34.07|34.16|33.93|34.37|34.14|34.15|33.92|171
1738014000000|2025-01-27 21:40:00|34.17|33.94|34.08|33.85|34.19|33.96|33.99|33.76|176
1738014300000|2025-01-27 21:45:00|34.09|33.86|34.17|33.94|34.27|34.04|34.09|33.86|165
1738014600000|2025-01-27 21:50:00|34.16|33.93|34.09|33.86|34.18|33.95|34.04|33.81|149
1738014900000|2025-01-27 21:55:00|34.1|33.87|34.09|33.86|34.16|33.93|34.07|33.84|124
1738015200000|2025-01-27 22:00:00|34.11|33.88|34.17|33.94|34.22|33.99|34.1|33.87|175
1738015500000|2025-01-27 22:05:00|34.16|33.93|34.19|33.96|34.25|34.02|34.14|33.91|116
1738015800000|2025-01-27 22:10:00|34.18|33.95|34.11|33.88|34.19|33.96|34.04|33.81|139
1738016100000|2025-01-27 22:15:00|34.12|33.89|34.07|33.84|34.15|33.92|34.07|33.84|169
1738016400000|2025-01-27 22:20:00|34.06|33.83|33.94|33.71|34.07|33.84|33.92|33.69|113
1738016700000|2025-01-27 22:25:00|33.95|33.72|34.08|33.85|34.11|33.88|33.95|33.72|70
1738017000000|2025-01-27 22:30:00|34.09|33.86|34.17|33.94|34.18|33.95|34.08|33.85|69
1738017300000|2025-01-27 22:35:00|34.18|33.95|34.12|33.89|34.21|33.98|34.12|33.89|49
1738017600000|2025-01-27 22:40:00|34.13|33.9|34.2|33.97|34.2|33.97|34.13|33.9|34
1738017900000|2025-01-27 22:45:00|34.21|33.98|34.37|34.14|34.37|34.14|34.2|33.97|45
1738018200000|2025-01-27 22:50:00|34.38|34.15|34.31|34.08|34.43|34.2|34.31|34.08|31
1738018500000|2025-01-27 22:55:00|34.3|34.07|34.26|34.03|34.34|34.11|34.25|34.02|50
1738018800000|2025-01-27 23:00:00|34.27|34.04|34.34|34.11|34.38|34.15|34.25|34.02|118
1738019100000|2025-01-27 23:05:00|34.35|34.12|34.36|34.13|34.36|34.13|34.31|34.08|74
1738019400000|2025-01-27 23:10:00|34.35|34.12|34.32|34.09|34.36|34.13|34.31|34.08|41
1738019700000|2025-01-27 23:15:00|34.31|34.08|34.24|34.01|34.34|34.11|34.22|33.99|41
1738020000000|2025-01-27 23:20:00|34.23|34|34.36|34.13|34.37|34.14|34.22|33.99|67
1738020300000|2025-01-27 23:25:00|34.35|34.12|34.26|34.03|34.35|34.12|34.24|34.01|49
1738020600000|2025-01-27 23:30:00|34.27|34.04|34.33|34.1|34.33|34.1|34.27|34.04|53
1738020900000|2025-01-27 23:35:00|34.34|34.11|34.3|34.07|34.39|34.16|34.29|34.06|65
1738021200000|2025-01-27 23:40:00|34.31|34.08|34.24|34.01|34.31|34.08|34.24|34.01|48
1738021500000|2025-01-27 23:45:00|34.25|34.02|34.33|34.1|34.33|34.1|34.24|34.01|45
1738021800000|2025-01-27 23:50:00|34.32|34.09|34.38|34.15|34.39|34.16|34.31|34.08|29
1738022100000|2025-01-27 23:55:00|34.37|34.14|34.36|34.13|34.41|34.18|34.36|34.13|28
1738022400000|2025-01-28 00:00:00|34.37|34.14|34.58|34.35|34.6|34.37|34.31|34.08|123
1738022700000|2025-01-28 00:05:00|34.59|34.36|34.69|34.46|34.69|34.46|34.53|34.3|137
1738023000000|2025-01-28 00:10:00|34.68|34.45|34.52|34.29|34.68|34.45|34.52|34.29|71
1738023300000|2025-01-28 00:15:00|34.51|34.28|34.38|34.15|34.56|34.33|34.37|34.14|91
1738023600000|2025-01-28 00:20:00|34.37|34.14|34.35|34.12|34.43|34.2|34.35|34.12|45
1738023900000|2025-01-28 00:25:00|34.34|34.11|34.32|34.09|34.35|34.12|34.3|34.07|26
1738024200000|2025-01-28 00:30:00|34.33|34.1|34.17|33.94|34.33|34.1|34.15|33.92|64
1738024500000|2025-01-28 00:35:00|34.18|33.95|34.27|34.04|34.29|34.06|34.17|33.94|55
1738024800000|2025-01-28 00:40:00|34.26|34.03|34.21|33.98|34.27|34.04|34.17|33.94|54
1738025100000|2025-01-28 00:45:00|34.2|33.97|34.1|33.87|34.21|33.98|34.08|33.85|42
1738025400000|2025-01-28 00:50:00|34.09|33.86|34.06|33.83|34.14|33.91|34.04|33.81|52
1738025700000|2025-01-28 00:55:00|34.07|33.84|34.09|33.86|34.13|33.9|34.05|33.82|33
1738026000000|2025-01-28 01:00:00|34.1|33.87|34.02|33.79|34.11|33.88|34.02|33.79|37
1738026300000|2025-01-28 01:05:00|34|33.77|33.91|33.68|34|33.77|33.9|33.67|38
1738026600000|2025-01-28 01:10:00|33.9|33.67|33.93|33.7|33.96|33.73|33.9|33.67|55
1738026900000|2025-01-28 01:15:00|33.94|33.71|33.88|33.65|34|33.77|33.88|33.65|56
1738027200000|2025-01-28 01:20:00|33.89|33.66|33.9|33.67|33.93|33.7|33.87|33.64|32
1738027500000|2025-01-28 01:25:00|33.89|33.66|33.82|33.59|33.9|33.67|33.81|33.58|22
1738027800000|2025-01-28 01:30:00|33.81|33.58|33.94|33.71|34|33.77|33.8|33.57|56
1738028100000|2025-01-28 01:35:00|33.95|33.72|33.89|33.66|33.97|33.74|33.88|33.65|33
1738028400000|2025-01-28 01:40:00|33.9|33.67|33.9|33.67|33.92|33.69|33.87|33.64|42
1738028700000|2025-01-28 01:45:00|33.89|33.66|33.97|33.74|33.98|33.75|33.87|33.64|42
1738029000000|2025-01-28 01:50:00|33.98|33.75|34.1|33.87|34.1|33.87|33.98|33.75|43
1738029300000|2025-01-28 01:55:00|34.09|33.86|33.99|33.76|34.16|33.93|33.97|33.74|62
1738029600000|2025-01-28 02:00:00|33.98|33.75|34.11|33.88|34.11|33.88|33.97|33.74|58
1738029900000|2025-01-28 02:05:00|34.1|33.87|34.09|33.86|34.13|33.9|34.05|33.82|48
1738030200000|2025-01-28 02:10:00|34.1|33.87|34.13|33.9|34.18|33.95|34.1|33.87|42
1738030500000|2025-01-28 02:15:00|34.12|33.89|34.17|33.94|34.22|33.99|34.11|33.88|58
1738030800000|2025-01-28 02:20:00|34.19|33.96|34.23|34|34.25|34.02|34.17|33.94|54
1738031100000|2025-01-28 02:25:00|34.24|34.01|34.23|34|34.33|34.1|34.2|33.97|64
1738031400000|2025-01-28 02:30:00|34.24|34.01|34.17|33.94|34.24|34.01|34.16|33.93|59
1738031700000|2025-01-28 02:35:00|34.16|33.93|34.17|33.94|34.19|33.96|34.12|33.89|50
1738032000000|2025-01-28 02:40:00|34.18|33.95|34.22|33.99|34.29|34.06|34.17|33.94|38
1738032300000|2025-01-28 02:45:00|34.21|33.98|34.16|33.93|34.27|34.04|34.16|33.93|52
1738032600000|2025-01-28 02:50:00|34.17|33.94|34.15|33.92|34.17|33.94|34.1|33.87|48
1738032900000|2025-01-28 02:55:00|34.14|33.91|34.17|33.94|34.2|33.97|34.11|33.88|42
1738033200000|2025-01-28 03:00:00|34.18|33.95|34.08|33.85|34.22|33.99|34.06|33.83|59
1738033500000|2025-01-28 03:05:00|34.09|33.86|34.1|33.87|34.13|33.9|34.04|33.81|57
1738033800000|2025-01-28 03:10:00|34.09|33.86|34.15|33.92|34.17|33.94|34.09|33.86|45
1738034100000|2025-01-28 03:15:00|34.16|33.93|34.14|33.91|34.19|33.96|34.09|33.86|45
1738034400000|2025-01-28 03:20:00|34.13|33.9|34.28|34.05|34.28|34.05|34.12|33.89|51
1738034700000|2025-01-28 03:25:00|34.27|34.04|34.25|34.02|34.3|34.07|34.18|33.95|44
1738035000000|2025-01-28 03:30:00|34.24|34.01|34.29|34.06|34.34|34.11|34.2|33.97|73
1738035300000|2025-01-28 03:35:00|34.28|34.05|34.25|34.02|34.29|34.06|34.2|33.97|52
1738035600000|2025-01-28 03:40:00|34.24|34.01|34.37|34.14|34.4|34.17|34.23|34|90
1738035900000|2025-01-28 03:45:00|34.38|34.15|34.36|34.13|34.38|34.15|34.31|34.08|61
1738036200000|2025-01-28 03:50:00|34.37|34.14|34.33|34.1|34.37|34.14|34.31|34.08|65
1738036500000|2025-01-28 03:55:00|34.32|34.09|34.26|34.03|34.32|34.09|34.26|34.03|46
1738036800000|2025-01-28 04:00:00|34.25|34.02|34.2|33.97|34.33|34.1|34.19|33.96|56
1738037100000|2025-01-28 04:05:00|34.19|33.96|34.27|34.04|34.29|34.06|34.16|33.93|53
1738037400000|2025-01-28 04:10:00|34.28|34.05|34.26|34.03|34.28|34.05|34.22|33.99|45
1738037700000|2025-01-28 04:15:00|34.28|34.05|34.28|34.05|34.29|34.06|34.24|34.01|39
1738038000000|2025-01-28 04:20:00|34.27|34.04|34.35|34.12|34.36|34.13|34.26|34.03|48
1738038300000|2025-01-28 04:25:00|34.34|34.11|34.35|34.12|34.39|34.16|34.34|34.11|32
1738038600000|2025-01-28 04:30:00|34.36|34.13|34.44|34.21|34.46|34.23|34.36|34.13|71
1738038900000|2025-01-28 04:35:00|34.45|34.22|34.59|34.36|34.63|34.4|34.45|34.22|84
1738039200000|2025-01-28 04:40:00|34.58|34.35|34.58|34.35|34.6|34.37|34.54|34.31|51
1738039500000|2025-01-28 04:45:00|34.57|34.34|34.48|34.25|34.58|34.35|34.47|34.24|49
1738039800000|2025-01-28 04:50:00|34.49|34.26|34.44|34.21|34.51|34.28|34.43|34.2|62
1738040100000|2025-01-28 04:55:00|34.45|34.22|34.41|34.18|34.45|34.22|34.4|34.17|25
1738040400000|2025-01-28 05:00:00|34.42|34.19|34.45|34.22|34.48|34.25|34.41|34.18|60
1738040700000|2025-01-28 05:05:00|34.46|34.23|34.45|34.22|34.48|34.25|34.41|34.18|46
1738041000000|2025-01-28 05:10:00|34.46|34.23|34.45|34.22|34.5|34.27|34.43|34.2|33
1738041300000|2025-01-28 05:15:00|34.44|34.21|34.37|34.14|34.46|34.23|34.36|34.13|40
1738041600000|2025-01-28 05:20:00|34.36|34.13|34.46|34.23|34.46|34.23|34.36|34.13|25
1738041900000|2025-01-28 05:25:00|34.47|34.24|34.45|34.22|34.47|34.24|34.44|34.21|33
1738042200000|2025-01-28 05:30:00|34.47|34.24|34.53|34.3|34.53|34.3|34.43|34.2|35
1738042500000|2025-01-28 05:35:00|34.54|34.31|34.56|34.33|34.56|34.33|34.52|34.29|45
1738042800000|2025-01-28 05:40:00|34.55|34.32|34.5|34.27|34.55|34.32|34.5|34.27|29
1738043100000|2025-01-28 05:45:00|34.51|34.28|34.64|34.41|34.65|34.42|34.5|34.27|38
1738043400000|2025-01-28 05:50:00|34.65|34.42|34.54|34.31|34.65|34.42|34.53|34.3|50
1738043700000|2025-01-28 05:55:00|34.53|34.3|34.49|34.26|34.54|34.31|34.42|34.19|47
1738044000000|2025-01-28 06:00:00|34.5|34.27|34.51|34.28|34.52|34.29|34.39|34.16|57
1738044300000|2025-01-28 06:05:00|34.52|34.29|34.41|34.18|34.52|34.29|34.4|34.17|50
1738044600000|2025-01-28 06:10:00|34.4|34.17|34.4|34.17|34.47|34.24|34.39|34.16|46
1738044900000|2025-01-28 06:15:00|34.39|34.16|34.43|34.2|34.49|34.26|34.39|34.16|44
1738045200000|2025-01-28 06:20:00|34.44|34.21|34.34|34.11|34.44|34.21|34.34|34.11|55
1738045500000|2025-01-28 06:25:00|34.33|34.1|34.37|34.14|34.38|34.15|34.32|34.09|48
1738045800000|2025-01-28 06:30:00|34.38|34.15|34.3|34.07|34.41|34.18|34.29|34.06|77
1738046100000|2025-01-28 06:35:00|34.31|34.08|34.24|34.01|34.31|34.08|34.24|34.01|54
1738046400000|2025-01-28 06:40:00|34.25|34.02|34.23|34|34.26|34.03|34.21|33.98|63
1738046700000|2025-01-28 06:45:00|34.22|33.99|34.28|34.05|34.29|34.06|34.22|33.99|70
1738047000000|2025-01-28 06:50:00|34.29|34.06|34.27|34.04|34.34|34.11|34.26|34.03|51
1738047300000|2025-01-28 06:55:00|34.26|34.03|34.23|34|34.27|34.04|34.22|33.99|51
1738047600000|2025-01-28 07:00:00|34.22|33.99|34.18|33.95|34.24|34.01|34.1|33.87|89
1738047900000|2025-01-28 07:05:00|34.17|33.94|34.28|34.05|34.29|34.06|34.17|33.94|55
1738048200000|2025-01-28 07:10:00|34.29|34.06|34.35|34.12|34.35|34.12|34.29|34.06|55
1738048500000|2025-01-28 07:15:00|34.36|34.13|34.43|34.2|34.43|34.2|34.34|34.11|42
1738048800000|2025-01-28 07:20:00|34.42|34.19|34.49|34.26|34.49|34.26|34.37|34.14|54
1738049100000|2025-01-28 07:25:00|34.48|34.25|34.39|34.16|34.49|34.26|34.39|34.16|46
1738049400000|2025-01-28 07:30:00|34.4|34.17|34.46|34.23|34.46|34.23|34.32|34.09|56
1738049700000|2025-01-28 07:35:00|34.45|34.22|34.48|34.25|34.51|34.28|34.44|34.21|56
1738050000000|2025-01-28 07:40:00|34.49|34.26|34.49|34.26|34.5|34.27|34.45|34.22|62
1738050300000|2025-01-28 07:45:00|34.5|34.27|34.38|34.15|34.5|34.27|34.35|34.12|60
1738050600000|2025-01-28 07:50:00|34.37|34.14|34.33|34.1|34.43|34.2|34.33|34.1|56
1738050900000|2025-01-28 07:55:00|34.32|34.09|34.37|34.14|34.38|34.15|34.31|34.08|54
1738051200000|2025-01-28 08:00:00|34.38|34.15|34.23|34|34.41|34.18|34.22|33.99|67
1738051500000|2025-01-28 08:05:00|34.22|33.99|34.26|34.03|34.27|34.04|34.19|33.96|101
1738051800000|2025-01-28 08:10:00|34.27|34.04|34.27|34.04|34.31|34.08|34.24|34.01|72
1738052100000|2025-01-28 08:15:00|34.26|34.03|34.28|34.05|34.3|34.07|34.24|34.01|67
1738052400000|2025-01-28 08:20:00|34.29|34.06|34.29|34.06|34.36|34.13|34.28|34.05|57
1738052700000|2025-01-28 08:25:00|34.28|34.05|34.23|34|34.28|34.05|34.17|33.94|62
1738053000000|2025-01-28 08:30:00|34.24|34.01|34.16|33.93|34.25|34.02|34.13|33.9|78
1738053300000|2025-01-28 08:35:00|34.17|33.94|34.18|33.95|34.2|33.97|34.14|33.91|52
1738053600000|2025-01-28 08:40:00|34.17|33.94|34.25|34.02|34.25|34.02|34.13|33.9|73
1738053900000|2025-01-28 08:45:00|34.24|34.01|34.21|33.98|34.27|34.04|34.16|33.93|38
1738054200000|2025-01-28 08:50:00|34.2|33.97|34.23|34|34.24|34.01|34.18|33.95|40
1738054500000|2025-01-28 08:55:00|34.22|33.99|34.25|34.02|34.3|34.07|34.19|33.96|47
1738054800000|2025-01-28 09:00:00|34.24|34.01|34.23|34|34.29|34.06|34.2|33.97|77
1738055100000|2025-01-28 09:05:00|34.24|34.01|34.16|33.93|34.24|34.01|34.14|33.91|71
1738055400000|2025-01-28 09:10:00|34.15|33.92|34.14|33.91|34.2|33.97|34.13|33.9|43
1738055700000|2025-01-28 09:15:00|34.13|33.9|34.11|33.88|34.17|33.94|34.07|33.84|51
1738056000000|2025-01-28 09:20:00|34.08|33.85|34.03|33.8|34.11|33.88|34.01|33.78|39
1738056300000|2025-01-28 09:25:00|34.02|33.79|33.97|33.74|34.05|33.82|33.94|33.71|77
1738056600000|2025-01-28 09:30:00|33.98|33.75|34.04|33.81|34.06|33.83|33.96|33.73|84
1738056900000|2025-01-28 09:35:00|34.05|33.82|34.03|33.8|34.11|33.88|34.03|33.8|59
1738057200000|2025-01-28 09:40:00|34.04|33.81|34.09|33.86|34.13|33.9|34.03|33.8|41
1738057500000|2025-01-28 09:45:00|34.11|33.88|34.06|33.83|34.14|33.91|34.02|33.79|64
1738057800000|2025-01-28 09:50:00|34.05|33.82|34.18|33.95|34.18|33.95|34.03|33.8|48
1738058100000|2025-01-28 09:55:00|34.19|33.96|34.25|34.02|34.27|34.04|34.17|33.94|41
1738058400000|2025-01-28 10:00:00|34.24|34.01|34.16|33.93|34.26|34.03|34.13|33.9|77
1738058700000|2025-01-28 10:05:00|34.17|33.94|34.19|33.96|34.24|34.01|34.16|33.93|45
1738059000000|2025-01-28 10:10:00|34.2|33.97|34.18|33.95|34.2|33.97|34.16|33.93|49
1738059300000|2025-01-28 10:15:00|34.19|33.96|34.24|34.01|34.31|34.08|34.19|33.96|82
1738059600000|2025-01-28 10:20:00|34.22|33.99|34.27|34.04|34.3|34.07|34.21|33.98|70
1738059900000|2025-01-28 10:25:00|34.26|34.03|34.18|33.95|34.28|34.05|34.18|33.95|51
1738060200000|2025-01-28 10:30:00|34.19|33.96|34.19|33.96|34.22|33.99|34.16|33.93|39
1738060500000|2025-01-28 10:35:00|34.2|33.97|34.17|33.94|34.2|33.97|34.13|33.9|44
1738060800000|2025-01-28 10:40:00|34.16|33.93|34.09|33.86|34.18|33.95|34.08|33.85|59
1738061100000|2025-01-28 10:45:00|34.1|33.87|34.04|33.81|34.1|33.87|34.04|33.81|76
1738061400000|2025-01-28 10:50:00|34.03|33.8|34.08|33.85|34.08|33.85|34.02|33.79|58
1738061700000|2025-01-28 10:55:00|34.09|33.86|34.08|33.85|34.1|33.87|34.07|33.84|36
1738062000000|2025-01-28 11:00:00|34.09|33.86|34.13|33.9|34.17|33.94|34.07|33.84|66
1738062300000|2025-01-28 11:05:00|34.12|33.89|34.18|33.95|34.18|33.95|34.08|33.85|75
1738062600000|2025-01-28 11:10:00|34.19|33.96|34.14|33.91|34.2|33.97|34.13|33.9|51
1738062900000|2025-01-28 11:15:00|34.15|33.92|34.07|33.84|34.19|33.96|34.06|33.83|61
1738063200000|2025-01-28 11:20:00|34.06|33.83|34.12|33.89|34.13|33.9|34.05|33.82|49
1738063500000|2025-01-28 11:25:00|34.11|33.88|34.08|33.85|34.11|33.88|34.04|33.81|51
1738063800000|2025-01-28 11:30:00|34.07|33.84|34.02|33.79|34.1|33.87|34|33.77|53
1738064100000|2025-01-28 11:35:00|34.01|33.78|33.99|33.76|34.01|33.78|33.95|33.72|93
1738064400000|2025-01-28 11:40:00|33.98|33.75|34.06|33.83|34.06|33.83|33.97|33.74|53
1738064700000|2025-01-28 11:45:00|34.07|33.84|34.13|33.9|34.15|33.92|34.06|33.83|73
1738065000000|2025-01-28 11:50:00|34.14|33.91|34.07|33.84|34.15|33.92|34.07|33.84|50
1738065300000|2025-01-28 11:55:00|34.08|33.85|34.15|33.92|34.17|33.94|34.06|33.83|36
1738065600000|2025-01-28 12:00:00|34.17|33.94|34.27|34.04|34.28|34.05|34.15|33.92|84
1738065900000|2025-01-28 12:05:00|34.28|34.05|34.23|34|34.32|34.09|34.21|33.98|69
1738066200000|2025-01-28 12:10:00|34.22|33.99|34.24|34.01|34.3|34.07|34.2|33.97|57
1738066500000|2025-01-28 12:15:00|34.23|34|34.12|33.89|34.29|34.06|34.12|33.89|68
1738066800000|2025-01-28 12:20:00|34.13|33.9|34.16|33.93|34.23|34|34.12|33.89|64
1738067100000|2025-01-28 12:25:00|34.15|33.92|34.15|33.92|34.17|33.94|34.12|33.89|62
1738067400000|2025-01-28 12:30:00|34.14|33.91|34.03|33.8|34.14|33.91|34.02|33.79|97
1738067700000|2025-01-28 12:35:00|34.05|33.82|34.03|33.8|34.07|33.84|34|33.77|72
1738068000000|2025-01-28 12:40:00|34.04|33.81|34.03|33.8|34.06|33.83|33.96|33.73|70
1738068300000|2025-01-28 12:45:00|34.02|33.79|33.95|33.72|34.02|33.79|33.92|33.69|107
1738068600000|2025-01-28 12:50:00|33.96|33.73|34.03|33.8|34.03|33.8|33.95|33.72|88
1738068900000|2025-01-28 12:55:00|34.02|33.79|34.02|33.79|34.07|33.84|33.98|33.75|75
1738069200000|2025-01-28 13:00:00|34.01|33.78|34.06|33.83|34.1|33.87|34|33.77|95
1738069500000|2025-01-28 13:05:00|34.07|33.84|34.12|33.89|34.12|33.89|34.04|33.81|36
1738069800000|2025-01-28 13:10:00|34.13|33.9|34.11|33.88|34.15|33.92|34.06|33.83|59
1738070100000|2025-01-28 13:15:00|34.1|33.87|34.02|33.79|34.12|33.89|34|33.77|57
1738070400000|2025-01-28 13:20:00|34.03|33.8|34.11|33.88|34.14|33.91|34.02|33.79|65
1738070700000|2025-01-28 13:25:00|34.12|33.89|34.11|33.88|34.15|33.92|34.1|33.87|50
1738071000000|2025-01-28 13:30:00|34.1|33.87|33.97|33.74|34.12|33.89|33.97|33.74|95
1738071300000|2025-01-28 13:35:00|33.96|33.73|33.96|33.73|34.02|33.79|33.93|33.7|103
1738071600000|2025-01-28 13:40:00|33.97|33.74|33.92|33.69|34|33.77|33.92|33.69|66
1738071900000|2025-01-28 13:45:00|33.93|33.7|33.99|33.76|34.01|33.78|33.92|33.69|63
1738072200000|2025-01-28 13:50:00|33.96|33.73|33.93|33.7|34|33.77|33.92|33.69|40
1738072500000|2025-01-28 13:55:00|33.94|33.71|33.96|33.73|33.97|33.74|33.89|33.66|48
1738072800000|2025-01-28 14:00:00|33.98|33.75|33.85|33.62|33.98|33.75|33.84|33.61|68
1738073100000|2025-01-28 14:05:00|33.86|33.63|33.77|33.54|33.86|33.63|33.76|33.53|107
1738073400000|2025-01-28 14:10:00|33.78|33.55|33.7|33.47|33.79|33.56|33.64|33.41|72
1738073700000|2025-01-28 14:15:00|33.71|33.48|33.67|33.44|33.74|33.51|33.66|33.43|81
1738074000000|2025-01-28 14:20:00|33.66|33.43|33.8|33.57|33.8|33.57|33.66|33.43|85
1738074300000|2025-01-28 14:25:00|33.81|33.58|33.91|33.68|33.93|33.7|33.81|33.58|65
1738074600000|2025-01-28 14:30:00|33.9|33.67|33.94|33.71|34.01|33.78|33.82|33.59|125
1738074900000|2025-01-28 14:35:00|33.93|33.7|33.97|33.74|34.07|33.84|33.92|33.69|127
1738075200000|2025-01-28 14:40:00|33.96|33.73|33.79|33.56|34.03|33.8|33.79|33.56|122
1738075500000|2025-01-28 14:45:00|33.8|33.57|33.92|33.69|33.92|33.69|33.77|33.54|166
1738075800000|2025-01-28 14:50:00|33.91|33.68|33.96|33.73|33.99|33.76|33.83|33.6|142
1738076100000|2025-01-28 14:55:00|33.97|33.74|33.89|33.66|34|33.77|33.88|33.65|102
1738076400000|2025-01-28 15:00:00|33.9|33.67|34.21|33.98|34.24|34.01|33.88|33.65|174
1738076700000|2025-01-28 15:05:00|34.23|34|34.08|33.85|34.24|34.01|34.08|33.85|127
1738077000000|2025-01-28 15:10:00|34.09|33.86|34.04|33.81|34.14|33.91|34.03|33.8|117
1738077300000|2025-01-28 15:15:00|34.05|33.82|33.94|33.71|34.05|33.82|33.93|33.7|106
1738077600000|2025-01-28 15:20:00|33.93|33.7|34.07|33.84|34.12|33.89|33.92|33.69|86
1738077900000|2025-01-28 15:25:00|34.06|33.83|34.15|33.92|34.16|33.93|33.98|33.75|98
1738078200000|2025-01-28 15:30:00|34.16|33.93|34.26|34.03|34.32|34.09|34.14|33.91|153
1738078500000|2025-01-28 15:35:00|34.25|34.02|34.3|34.07|34.31|34.08|34.21|33.98|106
1738078800000|2025-01-28 15:40:00|34.29|34.06|34.13|33.9|34.32|34.09|34.12|33.89|95
1738079100000|2025-01-28 15:45:00|34.14|33.91|34.09|33.86|34.16|33.93|34.04|33.81|116
1738079400000|2025-01-28 15:50:00|34.1|33.87|33.92|33.69|34.15|33.92|33.91|33.68|75
1738079700000|2025-01-28 15:55:00|33.93|33.7|33.91|33.68|33.98|33.75|33.86|33.63|92
1738080000000|2025-01-28 16:00:00|33.92|33.69|33.7|33.47|33.94|33.71|33.67|33.44|116
1738080300000|2025-01-28 16:05:00|33.71|33.48|33.61|33.38|33.75|33.52|33.55|33.32|153
1738080600000|2025-01-28 16:10:00|33.6|33.37|33.68|33.45|33.76|33.53|33.56|33.33|92
1738080900000|2025-01-28 16:15:00|33.67|33.44|33.68|33.45|33.79|33.56|33.6|33.37|103
1738081200000|2025-01-28 16:20:00|33.69|33.46|33.7|33.47|33.79|33.56|33.66|33.43|102
1738081500000|2025-01-28 16:25:00|33.69|33.46|33.71|33.48|33.73|33.5|33.6|33.37|120
1738081800000|2025-01-28 16:30:00|33.72|33.49|33.75|33.52|33.79|33.56|33.7|33.47|117
1738082100000|2025-01-28 16:35:00|33.74|33.51|33.71|33.48|33.78|33.55|33.67|33.44|132
1738082400000|2025-01-28 16:40:00|33.72|33.49|33.72|33.49|33.74|33.51|33.61|33.38|110
1738082700000|2025-01-28 16:45:00|33.73|33.5|33.72|33.49|33.82|33.59|33.7|33.47|109
1738083000000|2025-01-28 16:50:00|33.73|33.5|33.51|33.28|33.75|33.52|33.49|33.26|109
1738083300000|2025-01-28 16:55:00|33.52|33.29|33.66|33.43|33.68|33.45|33.5|33.27|86
1738083600000|2025-01-28 17:00:00|33.67|33.44|33.76|33.53|33.76|33.53|33.59|33.36|130
1738083900000|2025-01-28 17:05:00|33.77|33.54|33.84|33.61|33.86|33.63|33.76|33.53|113
1738084200000|2025-01-28 17:10:00|33.83|33.6|33.9|33.67|33.94|33.71|33.83|33.6|95
1738084500000|2025-01-28 17:15:00|33.89|33.66|33.94|33.71|33.95|33.72|33.81|33.58|106
1738084800000|2025-01-28 17:20:00|33.93|33.7|33.85|33.62|33.93|33.7|33.84|33.61|89
1738085100000|2025-01-28 17:25:00|33.86|33.63|33.86|33.63|33.87|33.64|33.81|33.58|63
1738085400000|2025-01-28 17:30:00|33.85|33.62|33.81|33.58|33.87|33.64|33.75|33.52|87
1738085700000|2025-01-28 17:35:00|33.8|33.57|33.8|33.57|33.93|33.7|33.78|33.55|88
1738086000000|2025-01-28 17:40:00|33.79|33.56|33.74|33.51|33.79|33.56|33.69|33.46|94
1738086300000|2025-01-28 17:45:00|33.75|33.52|33.71|33.48|33.77|33.54|33.69|33.46|80
1738086600000|2025-01-28 17:50:00|33.74|33.51|33.73|33.5|33.74|33.51|33.68|33.45|64
1738086900000|2025-01-28 17:55:00|33.74|33.51|33.72|33.49|33.8|33.57|33.72|33.49|55
1738087200000|2025-01-28 18:00:00|33.71|33.48|33.73|33.5|33.79|33.56|33.67|33.44|73
1738087500000|2025-01-28 18:05:00|33.74|33.51|33.61|33.38|33.76|33.53|33.61|33.38|66
1738087800000|2025-01-28 18:10:00|33.62|33.39|33.74|33.51|33.76|33.53|33.6|33.37|76
1738088100000|2025-01-28 18:15:00|33.75|33.52|33.62|33.39|33.8|33.57|33.62|33.39|88
1738088400000|2025-01-28 18:20:00|33.63|33.4|33.56|33.33|33.64|33.41|33.53|33.3|76
1738088700000|2025-01-28 18:25:00|33.57|33.34|33.58|33.35|33.64|33.41|33.53|33.3|57
1738089000000|2025-01-28 18:30:00|33.57|33.34|33.51|33.28|33.62|33.39|33.51|33.28|66
1738089300000|2025-01-28 18:35:00|33.5|33.27|33.4|33.17|33.5|33.27|33.4|33.17|88
1738089600000|2025-01-28 18:40:00|33.37|33.14|33.33|33.1|33.4|33.17|33.31|33.08|96
1738089900000|2025-01-28 18:45:00|33.34|33.11|33.28|33.05|33.36|33.13|33.28|33.05|65
1738090200000|2025-01-28 18:50:00|33.29|33.06|33.29|33.06|33.32|33.09|33.24|33.01|81
1738090500000|2025-01-28 18:55:00|33.3|33.07|33.34|33.11|33.37|33.14|33.26|33.03|70
1738090800000|2025-01-28 19:00:00|33.33|33.1|33.27|33.04|33.38|33.15|33.25|33.02|98
1738091100000|2025-01-28 19:05:00|33.29|33.06|33.22|32.99|33.3|33.07|33.19|32.96|96
1738091400000|2025-01-28 19:10:00|33.23|33|33.24|33.01|33.28|33.05|33.18|32.95|72
1738091700000|2025-01-28 19:15:00|33.25|33.02|33.3|33.07|33.32|33.09|33.22|32.99|92
1738092000000|2025-01-28 19:20:00|33.31|33.08|33.35|33.12|33.36|33.13|33.28|33.05|71
1738092300000|2025-01-28 19:25:00|33.34|33.11|33.36|33.13|33.39|33.16|33.31|33.08|90
1738092600000|2025-01-28 19:30:00|33.35|33.12|33.32|33.09|33.39|33.16|33.28|33.05|76
1738092900000|2025-01-28 19:35:00|33.33|33.1|33.34|33.11|33.34|33.11|33.23|33|97
1738093200000|2025-01-28 19:40:00|33.35|33.12|33.28|33.05|33.35|33.12|33.24|33.01|55
1738093500000|2025-01-28 19:45:00|33.29|33.06|33.39|33.16|33.39|33.16|33.29|33.06|54
1738093800000|2025-01-28 19:50:00|33.4|33.17|33.33|33.1|33.4|33.17|33.31|33.08|51
1738094100000|2025-01-28 19:55:00|33.34|33.11|33.35|33.12|33.39|33.16|33.33|33.1|26
1738094400000|2025-01-28 20:00:00|33.34|33.11|33.31|33.08|33.4|33.17|33.3|33.07|66
1738094700000|2025-01-28 20:05:00|33.32|33.09|33.33|33.1|33.34|33.11|33.24|33.01|66
1738095000000|2025-01-28 20:10:00|33.31|33.08|33.4|33.17|33.4|33.17|33.3|33.07|28
1738095300000|2025-01-28 20:15:00|33.39|33.16|33.32|33.09|33.41|33.18|33.3|33.07|60
1738095600000|2025-01-28 20:20:00|33.31|33.08|33.26|33.03|33.31|33.08|33.21|32.98|58
1738095900000|2025-01-28 20:25:00|33.25|33.02|33.17|32.94|33.26|33.03|33.15|32.92|54
1738096200000|2025-01-28 20:30:00|33.16|32.93|33.1|32.87|33.18|32.95|33.07|32.84|100
1738096500000|2025-01-28 20:35:00|33.11|32.88|33.16|32.93|33.18|32.95|33.08|32.85|100
1738096800000|2025-01-28 20:40:00|33.15|32.92|33.07|32.84|33.17|32.94|33.06|32.83|69
1738097100000|2025-01-28 20:45:00|33.06|32.83|32.85|32.62|33.08|32.85|32.81|32.58|98
1738097400000|2025-01-28 20:50:00|32.84|32.61|32.82|32.59|32.85|32.62|32.79|32.56|99
1738097700000|2025-01-28 20:55:00|32.81|32.58|32.69|32.46|32.81|32.58|32.69|32.46|70
1738098000000|2025-01-28 21:00:00|32.7|32.47|32.81|32.58|32.82|32.59|32.69|32.46|125
1738098300000|2025-01-28 21:05:00|32.82|32.59|32.87|32.64|32.88|32.65|32.76|32.53|102
1738098600000|2025-01-28 21:10:00|32.86|32.63|32.85|32.62|32.92|32.69|32.8|32.57|116
1738098900000|2025-01-28 21:15:00|32.84|32.61|32.89|32.66|32.9|32.67|32.81|32.58|141
1738099200000|2025-01-28 21:20:00|32.88|32.65|32.76|32.53|32.89|32.66|32.72|32.49|118
1738099500000|2025-01-28 21:25:00|32.77|32.54|32.8|32.57|32.82|32.59|32.74|32.51|52
1738099800000|2025-01-28 21:30:00|32.79|32.56|32.58|32.35|32.81|32.58|32.57|32.34|108
1738100100000|2025-01-28 21:35:00|32.59|32.36|32.51|32.28|32.63|32.4|32.48|32.25|124
1738100400000|2025-01-28 21:40:00|32.52|32.29|32.47|32.24|32.57|32.34|32.42|32.19|90
1738100700000|2025-01-28 21:45:00|32.46|32.23|32.49|32.26|32.55|32.32|32.45|32.22|117
1738101000000|2025-01-28 21:50:00|32.48|32.25|32.35|32.12|32.51|32.28|32.28|32.05|131
1738101300000|2025-01-28 21:55:00|32.36|32.13|32.21|31.98|32.38|32.15|32.2|31.97|125
1738101600000|2025-01-28 22:00:00|32.22|31.99|32.1|31.87|32.27|32.04|32.08|31.85|148
1738101900000|2025-01-28 22:05:00|32.16|31.93|32.22|31.99|32.27|32.04|32.13|31.9|112
1738102200000|2025-01-28 22:10:00|32.23|32|32.36|32.13|32.36|32.13|32.08|31.85|133
1738102500000|2025-01-28 22:15:00|32.37|32.14|32.46|32.23|32.58|32.35|32.37|32.14|153
1738102800000|2025-01-28 22:20:00|32.47|32.24|32.24|32.01|32.47|32.24|32.23|32|75
1738103100000|2025-01-28 22:25:00|32.25|32.02|32.22|31.99|32.27|32.04|32.19|31.96|53
1738103400000|2025-01-28 22:30:00|32.21|31.98|32.13|31.9|32.22|31.99|32.1|31.87|41
1738103700000|2025-01-28 22:35:00|32.14|31.91|32.32|32.09|32.32|32.09|32.12|31.89|74
1738104000000|2025-01-28 22:40:00|32.31|32.08|32.33|32.1|32.38|32.15|32.31|32.08|41
1738104300000|2025-01-28 22:45:00|32.32|32.09|32.45|32.22|32.45|32.22|32.32|32.09|44
1738104600000|2025-01-28 22:50:00|32.44|32.21|32.25|32.02|32.44|32.21|32.21|31.98|51
1738104900000|2025-01-28 22:55:00|32.24|32.01|32.35|32.12|32.39|32.16|32.24|32.01|54
1738105200000|2025-01-28 23:00:00|32.36|32.13|32.39|32.16|32.39|32.16|32.26|32.03|110
1738105500000|2025-01-28 23:05:00|32.38|32.15|32.41|32.18|32.49|32.26|32.38|32.15|96
1738105800000|2025-01-28 23:10:00|32.42|32.19|32.28|32.05|32.42|32.19|32.27|32.04|74
1738106100000|2025-01-28 23:15:00|32.29|32.06|32.2|31.97|32.29|32.06|32.18|31.95|57
1738106400000|2025-01-28 23:20:00|32.17|31.94|32.2|31.97|32.24|32.01|32.17|31.94|62
1738106700000|2025-01-28 23:25:00|32.19|31.96|32.11|31.88|32.24|32.01|32.1|31.87|71
1738107000000|2025-01-28 23:30:00|32.12|31.89|32.01|31.78|32.12|31.89|31.97|31.74|104
1738107300000|2025-01-28 23:35:00|32|31.77|32.13|31.9|32.16|31.93|31.98|31.75|101
1738107600000|2025-01-28 23:40:00|32.12|31.89|32.27|32.04|32.28|32.05|32.12|31.89|76
1738107900000|2025-01-28 23:45:00|32.26|32.03|32.35|32.12|32.36|32.13|32.25|32.02|89
1738108200000|2025-01-28 23:50:00|32.36|32.13|32.33|32.1|32.39|32.16|32.3|32.07|93
1738108500000|2025-01-28 23:55:00|32.34|32.11|32.21|31.98|32.34|32.11|32.19|31.96|75
1738108800000|2025-01-29 00:00:00|32.23|32|32.13|31.9|32.29|32.06|32.13|31.9|126
1738109100000|2025-01-29 00:05:00|32.12|31.89|32.26|32.03|32.26|32.03|32.12|31.89|112
1738109400000|2025-01-29 00:10:00|32.25|32.02|32.52|32.29|32.53|32.3|32.25|32.02|96
1738109700000|2025-01-29 00:15:00|32.51|32.28|32.5|32.27|32.53|32.3|32.42|32.19|88
1738110000000|2025-01-29 00:20:00|32.51|32.28|32.35|32.12|32.53|32.3|32.34|32.11|87
1738110300000|2025-01-29 00:25:00|32.36|32.13|32.29|32.06|32.41|32.18|32.29|32.06|76
1738110600000|2025-01-29 00:30:00|32.28|32.05|32.27|32.04|32.3|32.07|32.2|31.97|100
1738110900000|2025-01-29 00:35:00|32.26|32.03|32.28|32.05|32.33|32.1|32.25|32.02|81
1738111200000|2025-01-29 00:40:00|32.29|32.06|32.36|32.13|32.37|32.14|32.29|32.06|82
1738111500000|2025-01-29 00:45:00|32.37|32.14|32.34|32.11|32.4|32.17|32.29|32.06|113
1738111800000|2025-01-29 00:50:00|32.33|32.1|32.39|32.16|32.42|32.19|32.27|32.04|75
1738112100000|2025-01-29 00:55:00|32.4|32.17|32.22|31.99|32.43|32.2|32.22|31.99|121
1738112400000|2025-01-29 01:00:00|32.23|32|32.38|32.15|32.38|32.15|32.21|31.98|123
1738112700000|2025-01-29 01:05:00|32.37|32.14|32.38|32.15|32.45|32.22|32.34|32.11|104
1738113000000|2025-01-29 01:10:00|32.39|32.16|32.3|32.07|32.45|32.22|32.3|32.07|102
1738113300000|2025-01-29 01:15:00|32.29|32.06|32.31|32.08|32.36|32.13|32.27|32.04|117
1738113600000|2025-01-29 01:20:00|32.3|32.07|32.29|32.06|32.39|32.16|32.28|32.05|101
1738113900000|2025-01-29 01:25:00|32.3|32.07|32.29|32.06|32.33|32.1|32.25|32.02|97
1738114200000|2025-01-29 01:30:00|32.28|32.05|32.23|32|32.33|32.1|32.23|32|113
1738114500000|2025-01-29 01:35:00|32.22|31.99|32.32|32.09|32.32|32.09|32.17|31.94|97
1738114800000|2025-01-29 01:40:00|32.31|32.08|32.38|32.15|32.42|32.19|32.31|32.08|83
1738115100000|2025-01-29 01:45:00|32.37|32.14|32.49|32.26|32.53|32.3|32.37|32.14|112
1738115400000|2025-01-29 01:50:00|32.48|32.25|32.44|32.21|32.5|32.27|32.4|32.17|69
1738115700000|2025-01-29 01:55:00|32.45|32.22|32.44|32.21|32.48|32.25|32.4|32.17|77
1738116000000|2025-01-29 02:00:00|32.45|32.22|32.65|32.42|32.67|32.44|32.45|32.22|81
1738116300000|2025-01-29 02:05:00|32.66|32.43|32.69|32.46|32.81|32.58|32.65|32.42|94
1738116600000|2025-01-29 02:10:00|32.68|32.45|32.69|32.46|32.71|32.48|32.64|32.41|84
1738116900000|2025-01-29 02:15:00|32.7|32.47|32.62|32.39|32.7|32.47|32.57|32.34|110
1738117200000|2025-01-29 02:20:00|32.61|32.38|32.56|32.33|32.64|32.41|32.54|32.31|86
1738117500000|2025-01-29 02:25:00|32.57|32.34|32.57|32.34|32.57|32.34|32.49|32.26|63
1738117800000|2025-01-29 02:30:00|32.58|32.35|32.53|32.3|32.63|32.4|32.52|32.29|66
1738118100000|2025-01-29 02:35:00|32.52|32.29|32.53|32.3|32.55|32.32|32.49|32.26|58
1738118400000|2025-01-29 02:40:00|32.54|32.31|32.56|32.33|32.56|32.33|32.51|32.28|54
1738118700000|2025-01-29 02:45:00|32.57|32.34|32.51|32.28|32.57|32.34|32.49|32.26|57
1738119000000|2025-01-29 02:50:00|32.5|32.27|32.44|32.21|32.51|32.28|32.41|32.18|64
1738119300000|2025-01-29 02:55:00|32.43|32.2|32.44|32.21|32.45|32.22|32.4|32.17|40
1738119600000|2025-01-29 03:00:00|32.45|32.22|32.6|32.37|32.61|32.38|32.42|32.19|87
1738119900000|2025-01-29 03:05:00|32.61|32.38|32.66|32.43|32.67|32.44|32.6|32.37|80
1738120200000|2025-01-29 03:10:00|32.67|32.44|32.67|32.44|32.76|32.53|32.66|32.43|65
1738120500000|2025-01-29 03:15:00|32.66|32.43|32.61|32.38|32.68|32.45|32.59|32.36|80
1738120800000|2025-01-29 03:20:00|32.6|32.37|32.62|32.39|32.63|32.4|32.59|32.36|75
1738121100000|2025-01-29 03:25:00|32.63|32.4|32.74|32.51|32.75|32.52|32.61|32.38|46
1738121400000|2025-01-29 03:30:00|32.73|32.5|32.77|32.54|32.77|32.54|32.65|32.42|57
1738121700000|2025-01-29 03:35:00|32.78|32.55|32.88|32.65|32.88|32.65|32.77|32.54|57
1738122000000|2025-01-29 03:40:00|32.89|32.66|32.86|32.63|32.98|32.75|32.84|32.61|56
1738122300000|2025-01-29 03:45:00|32.87|32.64|32.84|32.61|32.87|32.64|32.79|32.56|81
1738122600000|2025-01-29 03:50:00|32.83|32.6|32.77|32.54|32.84|32.61|32.77|32.54|70
1738122900000|2025-01-29 03:55:00|32.78|32.55|32.85|32.62|32.89|32.66|32.78|32.55|69
1738123200000|2025-01-29 04:00:00|32.86|32.63|32.8|32.57|32.91|32.68|32.77|32.54|86
1738123500000|2025-01-29 04:05:00|32.81|32.58|32.93|32.7|32.94|32.71|32.79|32.56|68
1738123800000|2025-01-29 04:10:00|32.94|32.71|32.95|32.72|32.96|32.73|32.89|32.66|74
1738124100000|2025-01-29 04:15:00|32.94|32.71|33|32.77|33.07|32.84|32.92|32.69|89
1738124400000|2025-01-29 04:20:00|32.99|32.76|33.05|32.82|33.11|32.88|32.97|32.74|79
1738124700000|2025-01-29 04:25:00|33.06|32.83|33.09|32.86|33.11|32.88|33.01|32.78|69
1738125000000|2025-01-29 04:30:00|33.08|32.85|33.05|32.82|33.11|32.88|33.02|32.79|97
1738125300000|2025-01-29 04:35:00|33.06|32.83|33.16|32.93|33.16|32.93|33.03|32.8|69
1738125600000|2025-01-29 04:40:00|33.15|32.92|33.05|32.82|33.15|32.92|33.01|32.78|80
1738125900000|2025-01-29 04:45:00|33.04|32.81|33.09|32.86|33.1|32.87|33.02|32.79|97
1738126200000|2025-01-29 04:50:00|33.1|32.87|33.12|32.89|33.13|32.9|33.04|32.81|60
1738126500000|2025-01-29 04:55:00|33.11|32.88|33.1|32.87|33.12|32.89|33.06|32.83|60
1738126800000|2025-01-29 05:00:00|33.06|32.83|33.17|32.94|33.17|32.94|33.03|32.8|73
1738127100000|2025-01-29 05:05:00|33.16|32.93|33.26|33.03|33.28|33.05|33.11|32.88|75
1738127400000|2025-01-29 05:10:00|33.27|33.04|33.2|32.97|33.27|33.04|33.17|32.94|58
1738127700000|2025-01-29 05:15:00|33.19|32.96|33.22|32.99|33.25|33.02|33.18|32.95|80
1738128000000|2025-01-29 05:20:00|33.23|33|33.18|32.95|33.27|33.04|33.13|32.9|79
1738128300000|2025-01-29 05:25:00|33.16|32.93|33.23|33|33.24|33.01|33.16|32.93|60
1738128600000|2025-01-29 05:30:00|33.24|33.01|33.17|32.94|33.34|33.11|33.16|32.93|76
1738128900000|2025-01-29 05:35:00|33.18|32.95|33.15|32.92|33.18|32.95|33.1|32.87|49
1738129200000|2025-01-29 05:40:00|33.14|32.91|33.12|32.89|33.17|32.94|33.07|32.84|67
1738129500000|2025-01-29 05:45:00|33.1|32.87|33.17|32.94|33.17|32.94|33.1|32.87|50
1738129800000|2025-01-29 05:50:00|33.16|32.93|33.21|32.98|33.23|33|33.16|32.93|38
1738130100000|2025-01-29 05:55:00|33.2|32.97|33.22|32.99|33.22|32.99|33.17|32.94|23
1738130400000|2025-01-29 06:00:00|33.23|33|33.24|33.01|33.3|33.07|33.22|32.99|75
1738130700000|2025-01-29 06:05:00|33.23|33|33.19|32.96|33.24|33.01|33.18|32.95|52
1738131000000|2025-01-29 06:10:00|33.2|32.97|33.27|33.04|33.27|33.04|33.18|32.95|48
1738131300000|2025-01-29 06:15:00|33.28|33.05|33.56|33.33|33.59|33.36|33.28|33.05|131
1738131600000|2025-01-29 06:20:00|33.57|33.34|33.66|33.43|33.78|33.55|33.53|33.3|117
1738131900000|2025-01-29 06:25:00|33.65|33.42|33.63|33.4|33.73|33.5|33.61|33.38|77
1738132200000|2025-01-29 06:30:00|33.64|33.41|33.6|33.37|33.65|33.42|33.57|33.34|82
1738132500000|2025-01-29 06:35:00|33.61|33.38|33.75|33.52|33.77|33.54|33.6|33.37|96
1738132800000|2025-01-29 06:40:00|33.74|33.51|33.72|33.49|33.76|33.53|33.67|33.44|111
1738133100000|2025-01-29 06:45:00|33.73|33.5|33.75|33.52|33.77|33.54|33.62|33.39|95
1738133400000|2025-01-29 06:50:00|33.76|33.53|33.67|33.44|33.76|33.53|33.66|33.43|48
1738133700000|2025-01-29 06:55:00|33.68|33.45|33.71|33.48|33.72|33.49|33.65|33.42|54
1738134000000|2025-01-29 07:00:00|33.69|33.46|33.6|33.37|33.71|33.48|33.58|33.35|58
1738134300000|2025-01-29 07:05:00|33.59|33.36|33.55|33.32|33.61|33.38|33.55|33.32|61
1738134600000|2025-01-29 07:10:00|33.56|33.33|33.53|33.3|33.56|33.33|33.51|33.28|36
1738134900000|2025-01-29 07:15:00|33.54|33.31|33.6|33.37|33.6|33.37|33.52|33.29|31
1738135200000|2025-01-29 07:20:00|33.61|33.38|33.62|33.39|33.66|33.43|33.6|33.37|46
1738135500000|2025-01-29 07:25:00|33.61|33.38|33.62|33.39|33.63|33.4|33.59|33.36|34
1738135800000|2025-01-29 07:30:00|33.63|33.4|33.55|33.32|33.64|33.41|33.54|33.31|39
1738136100000|2025-01-29 07:35:00|33.56|33.33|33.6|33.37|33.64|33.41|33.55|33.32|33
1738136400000|2025-01-29 07:40:00|33.59|33.36|33.61|33.38|33.61|33.38|33.57|33.34|27
1738136700000|2025-01-29 07:45:00|33.62|33.39|33.59|33.36|33.65|33.42|33.59|33.36|27
1738137000000|2025-01-29 07:50:00|33.58|33.35|33.63|33.4|33.65|33.42|33.58|33.35|30
1738137300000|2025-01-29 07:55:00|33.62|33.39|33.58|33.35|33.63|33.4|33.56|33.33|21
1738137600000|2025-01-29 08:00:00|33.57|33.34|33.61|33.38|33.63|33.4|33.53|33.3|65
1738137900000|2025-01-29 08:05:00|33.62|33.39|33.59|33.36|33.69|33.46|33.58|33.35|68
1738138200000|2025-01-29 08:10:00|33.6|33.37|33.51|33.28|33.61|33.38|33.49|33.26|56
1738138500000|2025-01-29 08:15:00|33.5|33.27|33.41|33.18|33.5|33.27|33.39|33.16|37
1738138800000|2025-01-29 08:20:00|33.42|33.19|33.41|33.18|33.45|33.22|33.39|33.16|53
1738139100000|2025-01-29 08:25:00|33.42|33.19|33.46|33.23|33.46|33.23|33.4|33.17|43
1738139400000|2025-01-29 08:30:00|33.45|33.22|33.47|33.24|33.52|33.29|33.45|33.22|69
1738139700000|2025-01-29 08:35:00|33.46|33.23|33.5|33.27|33.51|33.28|33.44|33.21|67
1738140000000|2025-01-29 08:40:00|33.51|33.28|33.54|33.31|33.56|33.33|33.5|33.27|44
1738140300000|2025-01-29 08:45:00|33.55|33.32|33.55|33.32|33.58|33.35|33.54|33.31|31
1738140600000|2025-01-29 08:50:00|33.54|33.31|33.47|33.24|33.54|33.31|33.47|33.24|22
1738140900000|2025-01-29 08:55:00|33.48|33.25|33.49|33.26|33.52|33.29|33.45|33.22|42
1738141200000|2025-01-29 09:00:00|33.48|33.25|33.4|33.17|33.49|33.26|33.37|33.14|58
1738141500000|2025-01-29 09:05:00|33.39|33.16|33.36|33.13|33.43|33.2|33.35|33.12|42
1738141800000|2025-01-29 09:10:00|33.35|33.12|33.41|33.18|33.41|33.18|33.35|33.12|33
1738142100000|2025-01-29 09:15:00|33.4|33.17|33.37|33.14|33.41|33.18|33.34|33.11|42
1738142400000|2025-01-29 09:20:00|33.38|33.15|33.35|33.12|33.42|33.19|33.35|33.12|30
1738142700000|2025-01-29 09:25:00|33.36|33.13|33.23|33|33.36|33.13|33.23|33|56
1738143000000|2025-01-29 09:30:00|33.24|33.01|33.32|33.09|33.33|33.1|33.24|33.01|57
1738143300000|2025-01-29 09:35:00|33.33|33.1|33.32|33.09|33.38|33.15|33.32|33.09|40
1738143600000|2025-01-29 09:40:00|33.33|33.1|33.37|33.14|33.37|33.14|33.3|33.07|37
1738143900000|2025-01-29 09:45:00|33.36|33.13|33.32|33.09|33.36|33.13|33.31|33.08|45
1738144200000|2025-01-29 09:50:00|33.33|33.1|33.35|33.12|33.36|33.13|33.29|33.06|40
1738144500000|2025-01-29 09:55:00|33.36|33.13|33.33|33.1|33.37|33.14|33.33|33.1|44
1738144800000|2025-01-29 10:00:00|33.34|33.11|33.23|33|33.35|33.12|33.21|32.98|50
1738145100000|2025-01-29 10:05:00|33.22|32.99|33.3|33.07|33.32|33.09|33.22|32.99|41
1738145400000|2025-01-29 10:10:00|33.31|33.08|33.32|33.09|33.36|33.13|33.28|33.05|46
1738145700000|2025-01-29 10:15:00|33.33|33.1|33.4|33.17|33.4|33.17|33.27|33.04|32
1738146000000|2025-01-29 10:20:00|33.41|33.18|33.41|33.18|33.48|33.25|33.4|33.17|53
1738146300000|2025-01-29 10:25:00|33.42|33.19|33.4|33.17|33.44|33.21|33.4|33.17|52
1738146600000|2025-01-29 10:30:00|33.41|33.18|33.42|33.19|33.42|33.19|33.38|33.15|36
1738146900000|2025-01-29 10:35:00|33.41|33.18|33.39|33.16|33.46|33.23|33.39|33.16|39
1738147200000|2025-01-29 10:40:00|33.4|33.17|33.37|33.14|33.43|33.2|33.35|33.12|51
1738147500000|2025-01-29 10:45:00|33.36|33.13|33.35|33.12|33.38|33.15|33.34|33.11|34
1738147800000|2025-01-29 10:50:00|33.36|33.13|33.34|33.11|33.4|33.17|33.33|33.1|23
1738148100000|2025-01-29 10:55:00|33.33|33.1|33.34|33.11|33.36|33.13|33.33|33.1|27
1738148400000|2025-01-29 11:00:00|33.35|33.12|33.3|33.07|33.38|33.15|33.27|33.04|71
1738148700000|2025-01-29 11:05:00|33.31|33.08|33.33|33.1|33.34|33.11|33.29|33.06|35
1738149000000|2025-01-29 11:10:00|33.34|33.11|33.37|33.14|33.39|33.16|33.31|33.08|33
1738149300000|2025-01-29 11:15:00|33.38|33.15|33.41|33.18|33.43|33.2|33.37|33.14|48
1738149600000|2025-01-29 11:20:00|33.4|33.17|33.41|33.18|33.41|33.18|33.38|33.15|29
1738149900000|2025-01-29 11:25:00|33.42|33.19|33.39|33.16|33.45|33.22|33.39|33.16|24
1738150200000|2025-01-29 11:30:00|33.38|33.15|33.43|33.2|33.46|33.23|33.37|33.14|30
1738150500000|2025-01-29 11:35:00|33.41|33.18|33.41|33.18|33.44|33.21|33.35|33.12|34
1738150800000|2025-01-29 11:40:00|33.42|33.19|33.43|33.2|33.47|33.24|33.41|33.18|40
1738151100000|2025-01-29 11:45:00|33.44|33.21|33.38|33.15|33.45|33.22|33.34|33.11|43
1738151400000|2025-01-29 11:50:00|33.36|33.13|33.37|33.14|33.38|33.15|33.34|33.11|30
1738151700000|2025-01-29 11:55:00|33.36|33.13|33.37|33.14|33.37|33.14|33.3|33.07|38
1738152000000|2025-01-29 12:00:00|33.4|33.17|33.34|33.11|33.4|33.17|33.3|33.07|46
1738152300000|2025-01-29 12:05:00|33.35|33.12|33.36|33.13|33.37|33.14|33.31|33.08|49
1738152600000|2025-01-29 12:10:00|33.37|33.14|33.3|33.07|33.37|33.14|33.3|33.07|21
1738152900000|2025-01-29 12:15:00|33.29|33.06|33.29|33.06|33.31|33.08|33.24|33.01|56
1738153200000|2025-01-29 12:20:00|33.28|33.05|33.2|32.97|33.31|33.08|33.19|32.96|55
1738153500000|2025-01-29 12:25:00|33.19|32.96|33.14|32.91|33.19|32.96|33.13|32.9|42
1738153800000|2025-01-29 12:30:00|33.15|32.92|33.16|32.93|33.18|32.95|33.15|32.92|57
1738154100000|2025-01-29 12:35:00|33.15|32.92|33.09|32.86|33.16|32.93|33.08|32.85|75
1738154400000|2025-01-29 12:40:00|33.1|32.87|33.06|32.83|33.13|32.9|33.02|32.79|55
1738154700000|2025-01-29 12:45:00|33.05|32.82|33.01|32.78|33.08|32.85|32.99|32.76|44
1738155000000|2025-01-29 12:50:00|33.02|32.79|33.05|32.82|33.05|32.82|32.99|32.76|40
1738155300000|2025-01-29 12:55:00|33.04|32.81|33.06|32.83|33.07|32.84|33.01|32.78|53
1738155600000|2025-01-29 13:00:00|33.05|32.82|32.92|32.69|33.06|32.83|32.91|32.68|86
1738155900000|2025-01-29 13:05:00|32.91|32.68|32.82|32.59|32.92|32.69|32.74|32.51|91
1738156200000|2025-01-29 13:10:00|32.81|32.58|32.91|32.68|32.93|32.7|32.79|32.56|109
1738156500000|2025-01-29 13:15:00|32.92|32.69|32.74|32.51|32.92|32.69|32.73|32.5|95
1738156800000|2025-01-29 13:20:00|32.75|32.52|32.67|32.44|32.79|32.56|32.66|32.43|79
1738157100000|2025-01-29 13:25:00|32.66|32.43|32.62|32.39|32.69|32.46|32.59|32.36|91
1738157400000|2025-01-29 13:30:00|32.61|32.38|32.51|32.28|32.62|32.39|32.5|32.27|140
1738157700000|2025-01-29 13:35:00|32.52|32.29|32.61|32.38|32.66|32.43|32.48|32.25|114
1738158000000|2025-01-29 13:40:00|32.6|32.37|32.64|32.41|32.67|32.44|32.58|32.35|89
1738158300000|2025-01-29 13:45:00|32.65|32.42|32.51|32.28|32.72|32.49|32.49|32.26|108
1738158600000|2025-01-29 13:50:00|32.5|32.27|32.36|32.13|32.52|32.29|32.35|32.12|121
1738158900000|2025-01-29 13:55:00|32.37|32.14|32.47|32.24|32.49|32.26|32.34|32.11|111
1738159200000|2025-01-29 14:00:00|32.48|32.25|32.49|32.26|32.59|32.36|32.46|32.23|123
1738159500000|2025-01-29 14:05:00|32.5|32.27|32.53|32.3|32.56|32.33|32.44|32.21|112
1738159800000|2025-01-29 14:10:00|32.54|32.31|32.56|32.33|32.59|32.36|32.51|32.28|110
1738160100000|2025-01-29 14:15:00|32.54|32.31|32.56|32.33|32.56|32.33|32.46|32.23|106
1738160400000|2025-01-29 14:20:00|32.57|32.34|32.64|32.41|32.66|32.43|32.5|32.27|64
1738160700000|2025-01-29 14:25:00|32.63|32.4|32.66|32.43|32.68|32.45|32.62|32.39|70
1738161000000|2025-01-29 14:30:00|32.65|32.42|32.62|32.39|32.73|32.5|32.61|32.38|162
1738161300000|2025-01-29 14:35:00|32.63|32.4|32.43|32.2|32.65|32.42|32.37|32.14|206
1738161600000|2025-01-29 14:40:00|32.42|32.19|32.55|32.32|32.57|32.34|32.42|32.19|176
1738161900000|2025-01-29 14:45:00|32.54|32.31|32.36|32.13|32.54|32.31|32.36|32.13|204
1738162200000|2025-01-29 14:50:00|32.37|32.14|32.54|32.31|32.54|32.31|32.34|32.11|172
1738162500000|2025-01-29 14:55:00|32.53|32.3|32.51|32.28|32.55|32.32|32.49|32.26|77
1738162800000|2025-01-29 15:00:00|32.52|32.29|32.64|32.41|32.67|32.44|32.47|32.24|134
1738163100000|2025-01-29 15:05:00|32.65|32.42|32.71|32.48|32.75|32.52|32.65|32.42|82
1738163400000|2025-01-29 15:10:00|32.72|32.49|32.73|32.5|32.82|32.59|32.71|32.48|90
1738163700000|2025-01-29 15:15:00|32.72|32.49|32.67|32.44|32.75|32.52|32.64|32.41|120
1738164000000|2025-01-29 15:20:00|32.68|32.45|32.69|32.46|32.72|32.49|32.62|32.39|126
1738164300000|2025-01-29 15:25:00|32.68|32.45|32.61|32.38|32.71|32.48|32.56|32.33|127
1738164600000|2025-01-29 15:30:00|32.62|32.39|32.69|32.46|32.71|32.48|32.6|32.37|110
1738164900000|2025-01-29 15:35:00|32.68|32.45|32.65|32.42|32.74|32.51|32.61|32.38|105
1738165200000|2025-01-29 15:40:00|32.63|32.4|32.63|32.4|32.69|32.46|32.59|32.36|87
1738165500000|2025-01-29 15:45:00|32.64|32.41|32.73|32.5|32.73|32.5|32.58|32.35|80
1738165800000|2025-01-29 15:50:00|32.72|32.49|32.72|32.49|32.79|32.56|32.7|32.47|88
1738166100000|2025-01-29 15:55:00|32.71|32.48|32.72|32.49|32.73|32.5|32.67|32.44|44
1738166400000|2025-01-29 16:00:00|32.71|32.48|32.75|32.52|32.78|32.55|32.66|32.43|59
1738166700000|2025-01-29 16:05:00|32.74|32.51|32.57|32.34|32.74|32.51|32.55|32.32|104
1738167000000|2025-01-29 16:10:00|32.58|32.35|32.6|32.37|32.62|32.39|32.51|32.28|78
1738167300000|2025-01-29 16:15:00|32.59|32.36|32.54|32.31|32.6|32.37|32.46|32.23|139
1738167600000|2025-01-29 16:20:00|32.55|32.32|32.63|32.4|32.63|32.4|32.48|32.25|99
1738167900000|2025-01-29 16:25:00|32.62|32.39|32.62|32.39|32.67|32.44|32.59|32.36|85
1738168200000|2025-01-29 16:30:00|32.61|32.38|32.64|32.41|32.67|32.44|32.58|32.35|101
1738168500000|2025-01-29 16:35:00|32.65|32.42|32.66|32.43|32.77|32.54|32.65|32.42|108
1738168800000|2025-01-29 16:40:00|32.65|32.42|32.62|32.39|32.7|32.47|32.61|32.38|100
1738169100000|2025-01-29 16:45:00|32.63|32.4|32.58|32.35|32.68|32.45|32.55|32.32|89
1738169400000|2025-01-29 16:50:00|32.59|32.36|32.65|32.42|32.67|32.44|32.57|32.34|104
1738169700000|2025-01-29 16:55:00|32.64|32.41|32.61|32.38|32.64|32.41|32.53|32.3|88
1738170000000|2025-01-29 17:00:00|32.6|32.37|32.68|32.45|32.71|32.48|32.6|32.37|145
1738170300000|2025-01-29 17:05:00|32.69|32.46|32.71|32.48|32.72|32.49|32.65|32.42|123
1738170600000|2025-01-29 17:10:00|32.7|32.47|32.77|32.54|32.78|32.55|32.68|32.45|73
1738170900000|2025-01-29 17:15:00|32.76|32.53|32.94|32.71|32.95|32.72|32.76|32.53|109
1738171200000|2025-01-29 17:20:00|32.95|32.72|32.87|32.64|32.95|32.72|32.85|32.62|63
1738171500000|2025-01-29 17:25:00|32.88|32.65|32.95|32.72|32.97|32.74|32.88|32.65|67
1738171800000|2025-01-29 17:30:00|32.94|32.71|33.05|32.82|33.08|32.85|32.9|32.67|123
1738172100000|2025-01-29 17:35:00|33.04|32.81|32.99|32.76|33.08|32.85|32.97|32.74|137
1738172400000|2025-01-29 17:40:00|32.98|32.75|32.95|32.72|33.02|32.79|32.94|32.71|77
1738172700000|2025-01-29 17:45:00|32.94|32.71|32.97|32.74|33|32.77|32.91|32.68|79
1738173000000|2025-01-29 17:50:00|32.98|32.75|32.89|32.66|32.98|32.75|32.86|32.63|50
1738173300000|2025-01-29 17:55:00|32.9|32.67|32.82|32.59|32.9|32.67|32.8|32.57|61
1738173600000|2025-01-29 18:00:00|32.83|32.6|32.6|32.37|32.86|32.63|32.59|32.36|191
1738173900000|2025-01-29 18:05:00|32.61|32.38|32.73|32.5|32.76|32.53|32.58|32.35|181
1738174200000|2025-01-29 18:10:00|32.72|32.49|32.7|32.47|32.76|32.53|32.64|32.41|146
1738174500000|2025-01-29 18:15:00|32.69|32.46|32.7|32.47|32.74|32.51|32.65|32.42|101
1738174800000|2025-01-29 18:20:00|32.69|32.46|32.68|32.45|32.7|32.47|32.61|32.38|99
1738175100000|2025-01-29 18:25:00|32.69|32.46|32.78|32.55|32.78|32.55|32.69|32.46|80
1738175400000|2025-01-29 18:30:00|32.77|32.54|32.88|32.65|32.92|32.69|32.77|32.54|85
1738175700000|2025-01-29 18:35:00|32.87|32.64|32.8|32.57|32.88|32.65|32.76|32.53|106
1738176000000|2025-01-29 18:40:00|32.81|32.58|32.8|32.57|32.84|32.61|32.77|32.54|63
1738176300000|2025-01-29 18:45:00|32.81|32.58|32.85|32.62|32.88|32.65|32.8|32.57|78
1738176600000|2025-01-29 18:50:00|32.86|32.63|32.94|32.71|32.94|32.71|32.83|32.6|93
1738176900000|2025-01-29 18:55:00|32.95|32.72|33.06|32.83|33.14|32.91|32.95|32.72|100
1738177200000|2025-01-29 19:00:00|32.89|32.66|32.49|32.26|33|32.77|32.39|32.16|331
1738177500000|2025-01-29 19:05:00|32.5|32.27|32.33|32.1|32.65|32.42|32.29|32.06|276
1738177800000|2025-01-29 19:10:00|32.34|32.11|32.47|32.24|32.5|32.27|32.23|32|210
1738178100000|2025-01-29 19:15:00|32.48|32.25|32.13|31.9|32.48|32.25|32.12|31.89|203
1738178400000|2025-01-29 19:20:00|32.14|31.91|32.2|31.97|32.31|32.08|32.12|31.89|216
1738178700000|2025-01-29 19:25:00|32.19|31.96|32.06|31.83|32.19|31.96|32|31.77|194
1738179000000|2025-01-29 19:30:00|32.05|31.82|32.5|32.27|32.58|32.35|32.02|31.79|348
1738179300000|2025-01-29 19:35:00|32.51|32.28|32.82|32.59|32.82|32.59|32.28|32.05|360
1738179600000|2025-01-29 19:40:00|32.81|32.58|33.26|33.03|33.54|33.31|32.81|32.58|443
1738179900000|2025-01-29 19:45:00|33.27|33.04|33.25|33.02|33.49|33.26|33.08|32.85|402
1738180200000|2025-01-29 19:50:00|33.24|33.01|33.21|32.98|33.39|33.16|33.13|32.9|370
1738180500000|2025-01-29 19:55:00|33.22|32.99|33.09|32.86|33.26|33.03|33.01|32.78|378
1738180800000|2025-01-29 20:00:00|33.08|32.85|32.72|32.49|33.14|32.91|32.71|32.48|330
1738181100000|2025-01-29 20:05:00|32.73|32.5|32.96|32.73|33.02|32.79|32.72|32.49|332
1738181400000|2025-01-29 20:10:00|32.95|32.72|33.08|32.85|33.16|32.93|32.95|32.72|289
1738181700000|2025-01-29 20:15:00|33.07|32.84|33.1|32.87|33.1|32.87|32.82|32.59|237
1738182000000|2025-01-29 20:20:00|33.11|32.88|33.45|33.22|33.45|33.22|33.01|32.78|192
1738182300000|2025-01-29 20:25:00|33.44|33.21|33.76|33.53|33.9|33.67|33.42|33.19|308
1738182600000|2025-01-29 20:30:00|33.77|33.54|33.75|33.52|33.96|33.73|33.67|33.44|293
1738182900000|2025-01-29 20:35:00|33.76|33.53|33.59|33.36|33.78|33.55|33.54|33.31|274
1738183200000|2025-01-29 20:40:00|33.6|33.37|33.51|33.28|33.62|33.39|33.44|33.21|267
1738183500000|2025-01-29 20:45:00|33.52|33.29|33.49|33.26|33.57|33.34|33.43|33.2|239
1738183800000|2025-01-29 20:50:00|33.55|33.32|33.54|33.31|33.63|33.4|33.4|33.17|190
1738184100000|2025-01-29 20:55:00|33.55|33.32|33.51|33.28|33.65|33.42|33.5|33.27|124
1738184400000|2025-01-29 21:00:00|33.52|33.29|33.4|33.17|33.63|33.4|33.4|33.17|263
1738184700000|2025-01-29 21:05:00|33.41|33.18|33.3|33.07|33.43|33.2|33.27|33.04|247
1738185000000|2025-01-29 21:10:00|33.31|33.08|33.44|33.21|33.44|33.21|33.29|33.06|188
1738185300000|2025-01-29 21:15:00|33.45|33.22|33.58|33.35|33.58|33.35|33.38|33.15|130
1738185600000|2025-01-29 21:20:00|33.57|33.34|33.69|33.46|33.73|33.5|33.56|33.33|151
1738185900000|2025-01-29 21:25:00|33.68|33.45|33.77|33.54|33.77|33.54|33.67|33.44|116
1738186200000|2025-01-29 21:30:00|33.76|33.53|33.83|33.6|33.88|33.65|33.76|33.53|136
1738186500000|2025-01-29 21:35:00|33.84|33.61|33.82|33.59|33.9|33.67|33.77|33.54|121
1738186800000|2025-01-29 21:40:00|33.81|33.58|33.71|33.48|33.84|33.61|33.7|33.47|108
1738187100000|2025-01-29 21:45:00|33.72|33.49|33.74|33.51|33.76|33.53|33.59|33.36|96
1738187400000|2025-01-29 21:50:00|33.75|33.52|33.61|33.38|33.77|33.54|33.61|33.38|103
1738187700000|2025-01-29 21:55:00|33.62|33.39|33.61|33.38|33.66|33.43|33.6|33.37|44
1738188000000|2025-01-29 22:00:00|33.62|33.39|33.59|33.36|33.63|33.4|33.52|33.29|102
1738188300000|2025-01-29 22:05:00|33.6|33.37|33.38|33.15|33.6|33.37|33.38|33.15|68
1738188600000|2025-01-29 22:10:00|33.37|33.14|33.4|33.17|33.42|33.19|33.33|33.1|78
1738188900000|2025-01-29 22:15:00|33.39|33.16|33.32|33.09|33.4|33.17|33.26|33.03|113
1738189200000|2025-01-29 22:20:00|33.31|33.08|33.41|33.18|33.45|33.22|33.3|33.07|53
1738189500000|2025-01-29 22:25:00|33.4|33.17|33.46|33.23|33.46|33.23|33.34|33.11|39
1738189800000|2025-01-29 22:30:00|33.47|33.24|33.57|33.34|33.61|33.38|33.47|33.24|51
1738190100000|2025-01-29 22:35:00|33.56|33.33|33.53|33.3|33.67|33.44|33.53|33.3|54
1738190400000|2025-01-29 22:40:00|33.51|33.28|33.4|33.17|33.51|33.28|33.4|33.17|36
1738190700000|2025-01-29 22:45:00|33.39|33.16|33.43|33.2|33.44|33.21|33.38|33.15|13
1738191000000|2025-01-29 22:50:00|33.42|33.19|33.34|33.11|33.42|33.19|33.34|33.11|15
1738191300000|2025-01-29 22:55:00|33.33|33.1|33.23|33|33.34|33.11|33.23|33|31
1738191600000|2025-01-29 23:00:00|33.22|32.99|33.29|33.06|33.34|33.11|33.18|32.95|90
1738191900000|2025-01-29 23:05:00|33.3|33.07|33.25|33.02|33.33|33.1|33.24|33.01|105
1738192200000|2025-01-29 23:10:00|33.26|33.03|33.29|33.06|33.29|33.06|33.17|32.94|96
1738192500000|2025-01-29 23:15:00|33.3|33.07|33.32|33.09|33.4|33.17|33.25|33.02|84
1738192800000|2025-01-29 23:20:00|33.31|33.08|33.19|32.96|33.32|33.09|33.17|32.94|69
1738193100000|2025-01-29 23:25:00|33.2|32.97|33.23|33|33.24|33.01|33.16|32.93|60
1738193400000|2025-01-29 23:30:00|33.24|33.01|33.2|32.97|33.24|33.01|33.13|32.9|68
1738193700000|2025-01-29 23:35:00|33.19|32.96|33.2|32.97|33.22|32.99|33.15|32.92|75
1738194000000|2025-01-29 23:40:00|33.19|32.96|33.08|32.85|33.21|32.98|33.08|32.85|48
1738194300000|2025-01-29 23:45:00|33.07|32.84|33|32.77|33.1|32.87|33|32.77|76
1738194600000|2025-01-29 23:50:00|33.01|32.78|32.92|32.69|33.03|32.8|32.9|32.67|53
1738194900000|2025-01-29 23:55:00|32.91|32.68|32.93|32.7|32.93|32.7|32.88|32.65|55
1738195200000|2025-01-30 00:00:00|32.92|32.69|32.86|32.63|33|32.77|32.83|32.6|75
1738195500000|2025-01-30 00:05:00|32.87|32.64|32.82|32.59|32.9|32.67|32.79|32.56|76
1738195800000|2025-01-30 00:10:00|32.83|32.6|32.8|32.57|32.85|32.62|32.75|32.52|49
1738196100000|2025-01-30 00:15:00|32.79|32.56|32.81|32.58|32.82|32.59|32.74|32.51|89
1738196400000|2025-01-30 00:20:00|32.8|32.57|32.7|32.47|32.81|32.58|32.7|32.47|68
1738196700000|2025-01-30 00:25:00|32.69|32.46|32.67|32.44|32.7|32.47|32.63|32.4|63
1738197000000|2025-01-30 00:30:00|32.68|32.45|32.68|32.45|32.69|32.46|32.57|32.34|86
1738197300000|2025-01-30 00:35:00|32.69|32.46|32.81|32.58|32.82|32.59|32.68|32.45|61
1738197600000|2025-01-30 00:40:00|32.8|32.57|32.78|32.55|32.84|32.61|32.78|32.55|61
1738197900000|2025-01-30 00:45:00|32.79|32.56|32.92|32.69|32.92|32.69|32.75|32.52|52
1738198200000|2025-01-30 00:50:00|32.91|32.68|33.01|32.78|33.02|32.79|32.9|32.67|57
1738198500000|2025-01-30 00:55:00|33|32.77|33.03|32.8|33.08|32.85|32.99|32.76|62
1738198800000|2025-01-30 01:00:00|33.04|32.81|33.11|32.88|33.13|32.9|32.97|32.74|61
1738199100000|2025-01-30 01:05:00|33.1|32.87|33.15|32.92|33.16|32.93|33.02|32.79|72
1738199400000|2025-01-30 01:10:00|33.16|32.93|33.17|32.94|33.19|32.96|33.09|32.86|64
1738199700000|2025-01-30 01:15:00|33.18|32.95|33.33|33.1|33.33|33.1|33.18|32.95|65
1738200000000|2025-01-30 01:20:00|33.32|33.09|33.37|33.14|33.38|33.15|33.26|33.03|77
1738200300000|2025-01-30 01:25:00|33.38|33.15|33.4|33.17|33.5|33.27|33.37|33.14|103
1738200600000|2025-01-30 01:30:00|33.41|33.18|33.53|33.3|33.54|33.31|33.39|33.16|92
1738200900000|2025-01-30 01:35:00|33.54|33.31|33.39|33.16|33.57|33.34|33.37|33.14|103
1738201200000|2025-01-30 01:40:00|33.4|33.17|33.47|33.24|33.48|33.25|33.38|33.15|70
1738201500000|2025-01-30 01:45:00|33.46|33.23|33.4|33.17|33.49|33.26|33.36|33.13|87
1738201800000|2025-01-30 01:50:00|33.41|33.18|33.39|33.16|33.46|33.23|33.37|33.14|70
1738202100000|2025-01-30 01:55:00|33.4|33.17|33.4|33.17|33.4|33.17|33.32|33.09|51
1738202400000|2025-01-30 02:00:00|33.41|33.18|33.29|33.06|33.43|33.2|33.27|33.04|85
1738202700000|2025-01-30 02:05:00|33.3|33.07|33.42|33.19|33.46|33.23|33.3|33.07|94
1738203000000|2025-01-30 02:10:00|33.41|33.18|33.45|33.22|33.46|33.23|33.38|33.15|105
1738203300000|2025-01-30 02:15:00|33.44|33.21|33.36|33.13|33.45|33.22|33.34|33.11|95
1738203600000|2025-01-30 02:20:00|33.37|33.14|33.42|33.19|33.48|33.25|33.37|33.14|62
1738203900000|2025-01-30 02:25:00|33.43|33.2|33.54|33.31|33.54|33.31|33.4|33.17|68
1738204200000|2025-01-30 02:30:00|33.55|33.32|33.59|33.36|33.59|33.36|33.46|33.23|70
1738204500000|2025-01-30 02:35:00|33.58|33.35|33.58|33.35|33.59|33.36|33.54|33.31|69
1738204800000|2025-01-30 02:40:00|33.59|33.36|33.5|33.27|33.62|33.39|33.48|33.25|82
1738205100000|2025-01-30 02:45:00|33.49|33.26|33.44|33.21|33.51|33.28|33.41|33.18|83
1738205400000|2025-01-30 02:50:00|33.45|33.22|33.52|33.29|33.52|33.29|33.44|33.21|50
1738205700000|2025-01-30 02:55:00|33.53|33.3|33.62|33.39|33.62|33.39|33.48|33.25|78
1738206000000|2025-01-30 03:00:00|33.63|33.4|33.6|33.37|33.64|33.41|33.56|33.33|87
1738206300000|2025-01-30 03:05:00|33.59|33.36|33.62|33.39|33.66|33.43|33.58|33.35|78
1738206600000|2025-01-30 03:10:00|33.63|33.4|33.7|33.47|33.71|33.48|33.62|33.39|86
1738206900000|2025-01-30 03:15:00|33.71|33.48|33.66|33.43|33.71|33.48|33.63|33.4|66
1738207200000|2025-01-30 03:20:00|33.65|33.42|33.64|33.41|33.71|33.48|33.64|33.41|56
1738207500000|2025-01-30 03:25:00|33.63|33.4|33.69|33.46|33.7|33.47|33.63|33.4|49
1738207800000|2025-01-30 03:30:00|33.7|33.47|33.66|33.43|33.71|33.48|33.66|33.43|51
1738208100000|2025-01-30 03:35:00|33.67|33.44|33.72|33.49|33.75|33.52|33.66|33.43|56
1738208400000|2025-01-30 03:40:00|33.73|33.5|33.8|33.57|33.8|33.57|33.73|33.5|62
1738208700000|2025-01-30 03:45:00|33.79|33.56|33.83|33.6|33.85|33.62|33.75|33.52|76
1738209000000|2025-01-30 03:50:00|33.84|33.61|33.98|33.75|34|33.77|33.83|33.6|67
1738209300000|2025-01-30 03:55:00|33.97|33.74|33.98|33.75|34|33.77|33.9|33.67|67
1738209600000|2025-01-30 04:00:00|33.99|33.76|33.94|33.71|34.04|33.81|33.92|33.69|89
1738209900000|2025-01-30 04:05:00|33.93|33.7|33.88|33.65|33.95|33.72|33.86|33.63|61
1738210200000|2025-01-30 04:10:00|33.87|33.64|33.88|33.65|33.93|33.7|33.86|33.63|45
1738210500000|2025-01-30 04:15:00|33.89|33.66|33.9|33.67|33.91|33.68|33.84|33.61|62
1738210800000|2025-01-30 04:20:00|33.91|33.68|34.01|33.78|34.03|33.8|33.91|33.68|73
1738211100000|2025-01-30 04:25:00|34|33.77|34|33.77|34.03|33.8|33.98|33.75|47
1738211400000|2025-01-30 04:30:00|34.01|33.78|33.94|33.71|34.02|33.79|33.92|33.69|77
1738211700000|2025-01-30 04:35:00|33.95|33.72|34.01|33.78|34.01|33.78|33.92|33.69|80
1738212000000|2025-01-30 04:40:00|34|33.77|34|33.77|34.01|33.78|33.94|33.71|92
1738212300000|2025-01-30 04:45:00|33.99|33.76|33.95|33.72|34.02|33.79|33.94|33.71|81
1738212600000|2025-01-30 04:50:00|33.94|33.71|34.04|33.81|34.04|33.81|33.94|33.71|83
1738212900000|2025-01-30 04:55:00|34.03|33.8|34.06|33.83|34.11|33.88|34.02|33.79|74
1738213200000|2025-01-30 05:00:00|34.07|33.84|34|33.77|34.11|33.88|33.99|33.76|79
1738213500000|2025-01-30 05:05:00|34.01|33.78|34.04|33.81|34.09|33.86|34|33.77|59
1738213800000|2025-01-30 05:10:00|34.05|33.82|34|33.77|34.05|33.82|33.99|33.76|40
1738214100000|2025-01-30 05:15:00|34.01|33.78|33.97|33.74|34.03|33.8|33.96|33.73|45
1738214400000|2025-01-30 05:20:00|33.96|33.73|33.94|33.71|33.98|33.75|33.93|33.7|47
1738214700000|2025-01-30 05:25:00|33.95|33.72|33.88|33.65|33.95|33.72|33.88|33.65|39
1738215000000|2025-01-30 05:30:00|33.89|33.66|33.81|33.58|33.91|33.68|33.81|33.58|57
1738215300000|2025-01-30 05:35:00|33.82|33.59|33.81|33.58|33.85|33.62|33.79|33.56|40
1738215600000|2025-01-30 05:40:00|33.8|33.57|33.84|33.61|33.84|33.61|33.79|33.56|60
1738215900000|2025-01-30 05:45:00|33.83|33.6|33.84|33.61|33.85|33.62|33.79|33.56|70
1738216200000|2025-01-30 05:50:00|33.83|33.6|33.88|33.65|33.88|33.65|33.82|33.59|50
1738216500000|2025-01-30 05:55:00|33.87|33.64|33.92|33.69|33.93|33.7|33.85|33.62|58
1738216800000|2025-01-30 06:00:00|33.93|33.7|33.96|33.73|33.98|33.75|33.89|33.66|93
1738217100000|2025-01-30 06:05:00|33.97|33.74|33.98|33.75|34.01|33.78|33.97|33.74|53
1738217400000|2025-01-30 06:10:00|33.99|33.76|33.99|33.76|34.03|33.8|33.96|33.73|38
1738217700000|2025-01-30 06:15:00|33.98|33.75|33.92|33.69|34|33.77|33.92|33.69|52
1738218000000|2025-01-30 06:20:00|33.94|33.71|33.97|33.74|34.01|33.78|33.94|33.71|66
1738218300000|2025-01-30 06:25:00|34|33.77|33.94|33.71|34.01|33.78|33.94|33.71|40
1738218600000|2025-01-30 06:30:00|33.95|33.72|33.96|33.73|34|33.77|33.94|33.71|50
1738218900000|2025-01-30 06:35:00|33.95|33.72|33.96|33.73|33.99|33.76|33.93|33.7|41
1738219200000|2025-01-30 06:40:00|33.95|33.72|33.91|33.68|33.97|33.74|33.9|33.67|27
1738219500000|2025-01-30 06:45:00|33.92|33.69|33.94|33.71|33.95|33.72|33.9|33.67|27
1738219800000|2025-01-30 06:50:00|33.95|33.72|33.9|33.67|33.96|33.73|33.88|33.65|36
1738220100000|2025-01-30 06:55:00|33.89|33.66|33.88|33.65|33.9|33.67|33.85|33.62|24
1738220400000|2025-01-30 07:00:00|33.89|33.66|33.87|33.64|33.95|33.72|33.86|33.63|71
1738220700000|2025-01-30 07:05:00|33.88|33.65|33.85|33.62|33.91|33.68|33.85|33.62|38
1738221000000|2025-01-30 07:10:00|33.86|33.63|33.76|33.53|33.86|33.63|33.74|33.51|42
1738221300000|2025-01-30 07:15:00|33.75|33.52|33.78|33.55|33.78|33.55|33.73|33.5|26
1738221600000|2025-01-30 07:20:00|33.79|33.56|33.76|33.53|33.81|33.58|33.75|33.52|42
1738221900000|2025-01-30 07:25:00|33.77|33.54|33.74|33.51|33.78|33.55|33.71|33.48|42
1738222200000|2025-01-30 07:30:00|33.75|33.52|33.77|33.54|33.78|33.55|33.71|33.48|54
1738222500000|2025-01-30 07:35:00|33.78|33.55|33.72|33.49|33.78|33.55|33.7|33.47|50
1738222800000|2025-01-30 07:40:00|33.73|33.5|33.7|33.47|33.74|33.51|33.67|33.44|30
1738223100000|2025-01-30 07:45:00|33.71|33.48|33.7|33.47|33.74|33.51|33.69|33.46|40
1738223400000|2025-01-30 07:50:00|33.71|33.48|33.72|33.49|33.75|33.52|33.71|33.48|32
1738223700000|2025-01-30 07:55:00|33.73|33.5|33.83|33.6|33.84|33.61|33.72|33.49|37
1738224000000|2025-01-30 08:00:00|33.82|33.59|33.81|33.58|33.91|33.68|33.79|33.56|56
1738224300000|2025-01-30 08:05:00|33.8|33.57|33.75|33.52|33.8|33.57|33.75|33.52|52
1738224600000|2025-01-30 08:10:00|33.74|33.51|33.67|33.44|33.75|33.52|33.66|33.43|38
1738224900000|2025-01-30 08:15:00|33.66|33.43|33.66|33.43|33.69|33.46|33.6|33.37|47
1738225200000|2025-01-30 08:20:00|33.67|33.44|33.74|33.51|33.75|33.52|33.67|33.44|58
1738225500000|2025-01-30 08:25:00|33.73|33.5|33.72|33.49|33.75|33.52|33.69|33.46|48
1738225800000|2025-01-30 08:30:00|33.73|33.5|33.7|33.47|33.75|33.52|33.68|33.45|48
1738226100000|2025-01-30 08:35:00|33.69|33.46|33.69|33.46|33.74|33.51|33.64|33.41|60
1738226400000|2025-01-30 08:40:00|33.7|33.47|33.7|33.47|33.7|33.47|33.66|33.43|27
1738226700000|2025-01-30 08:45:00|33.69|33.46|33.81|33.58|33.83|33.6|33.68|33.45|59
1738227000000|2025-01-30 08:50:00|33.8|33.57|33.82|33.59|33.87|33.64|33.78|33.55|61
1738227300000|2025-01-30 08:55:00|33.81|33.58|33.81|33.58|33.83|33.6|33.79|33.56|45
1738227600000|2025-01-30 09:00:00|33.82|33.59|33.8|33.57|33.91|33.68|33.79|33.56|57
1738227900000|2025-01-30 09:05:00|33.81|33.58|33.86|33.63|33.86|33.63|33.76|33.53|58
1738228200000|2025-01-30 09:10:00|33.85|33.62|33.88|33.65|33.91|33.68|33.82|33.59|40
1738228500000|2025-01-30 09:15:00|33.87|33.64|33.91|33.68|33.92|33.69|33.86|33.63|59
1738228800000|2025-01-30 09:20:00|33.92|33.69|33.95|33.72|33.96|33.73|33.91|33.68|52
1738229100000|2025-01-30 09:25:00|33.93|33.7|33.94|33.71|33.97|33.74|33.9|33.67|38
1738229400000|2025-01-30 09:30:00|33.95|33.72|33.96|33.73|33.96|33.73|33.91|33.68|49
1738229700000|2025-01-30 09:35:00|33.95|33.72|34.06|33.83|34.07|33.84|33.95|33.72|38
1738230000000|2025-01-30 09:40:00|34.05|33.82|34.05|33.82|34.07|33.84|34.01|33.78|43
1738230300000|2025-01-30 09:45:00|34.06|33.83|34.01|33.78|34.08|33.85|34|33.77|58
1738230600000|2025-01-30 09:50:00|34|33.77|34.09|33.86|34.11|33.88|34|33.77|51
1738230900000|2025-01-30 09:55:00|34.08|33.85|34.06|33.83|34.12|33.89|34.05|33.82|47
1738231200000|2025-01-30 10:00:00|34.07|33.84|33.99|33.76|34.08|33.85|33.98|33.75|53
1738231500000|2025-01-30 10:05:00|34|33.77|33.96|33.73|34|33.77|33.93|33.7|39
1738231800000|2025-01-30 10:10:00|33.97|33.74|33.98|33.75|34|33.77|33.95|33.72|48
1738232100000|2025-01-30 10:15:00|33.99|33.76|33.95|33.72|34.02|33.79|33.93|33.7|50
1738232400000|2025-01-30 10:20:00|33.96|33.73|34.03|33.8|34.03|33.8|33.95|33.72|52
1738232700000|2025-01-30 10:25:00|34.02|33.79|34.03|33.8|34.05|33.82|34.01|33.78|30
1738233000000|2025-01-30 10:30:00|34.04|33.81|34.06|33.83|34.09|33.86|34.02|33.79|65
1738233300000|2025-01-30 10:35:00|34.07|33.84|34.07|33.84|34.11|33.88|34.05|33.82|59
1738233600000|2025-01-30 10:40:00|34.06|33.83|34.08|33.85|34.1|33.87|34.04|33.81|73
1738233900000|2025-01-30 10:45:00|34.07|33.84|34.13|33.9|34.17|33.94|34.07|33.84|59
1738234200000|2025-01-30 10:50:00|34.12|33.89|34.08|33.85|34.12|33.89|34.03|33.8|40
1738234500000|2025-01-30 10:55:00|34.09|33.86|34.16|33.93|34.16|33.93|34.07|33.84|48
1738234800000|2025-01-30 11:00:00|34.15|33.92|34.11|33.88|34.15|33.92|34.08|33.85|70
1738235100000|2025-01-30 11:05:00|34.1|33.87|34.06|33.83|34.11|33.88|34.04|33.81|83
1738235400000|2025-01-30 11:10:00|34.05|33.82|34.12|33.89|34.15|33.92|34.05|33.82|55
1738235700000|2025-01-30 11:15:00|34.13|33.9|34.2|33.97|34.22|33.99|34.11|33.88|60
1738236000000|2025-01-30 11:20:00|34.22|33.99|34.19|33.96|34.23|34|34.16|33.93|41
1738236300000|2025-01-30 11:25:00|34.2|33.97|34.16|33.93|34.21|33.98|34.12|33.89|37
1738236600000|2025-01-30 11:30:00|34.15|33.92|34.19|33.96|34.19|33.96|34.11|33.88|56
1738236900000|2025-01-30 11:35:00|34.2|33.97|34.22|33.99|34.23|34|34.18|33.95|53
1738237200000|2025-01-30 11:40:00|34.23|34|34.17|33.94|34.24|34.01|34.17|33.94|53
1738237500000|2025-01-30 11:45:00|34.18|33.95|34.17|33.94|34.19|33.96|34.12|33.89|62
1738237800000|2025-01-30 11:50:00|34.18|33.95|34.16|33.93|34.19|33.96|34.13|33.9|68
1738238100000|2025-01-30 11:55:00|34.15|33.92|34.11|33.88|34.17|33.94|34.11|33.88|57
1738238400000|2025-01-30 12:00:00|34.12|33.89|34.08|33.85|34.15|33.92|34.08|33.85|66
1738238700000|2025-01-30 12:05:00|34.07|33.84|34.05|33.82|34.1|33.87|34.04|33.81|57
1738239000000|2025-01-30 12:10:00|34.04|33.81|34.01|33.78|34.07|33.84|34|33.77|29
1738239300000|2025-01-30 12:15:00|34.02|33.79|33.96|33.73|34.04|33.81|33.93|33.7|51
1738239600000|2025-01-30 12:20:00|33.95|33.72|34.04|33.81|34.05|33.82|33.94|33.71|71
1738239900000|2025-01-30 12:25:00|34.03|33.8|33.97|33.74|34.03|33.8|33.92|33.69|83
1738240200000|2025-01-30 12:30:00|33.98|33.75|34.01|33.78|34.02|33.79|33.96|33.73|57
1738240500000|2025-01-30 12:35:00|34.02|33.79|34|33.77|34.06|33.83|33.97|33.74|76
1738240800000|2025-01-30 12:40:00|33.99|33.76|33.94|33.71|34|33.77|33.94|33.71|88
1738241100000|2025-01-30 12:45:00|33.93|33.7|34.01|33.78|34.01|33.78|33.91|33.68|55
1738241400000|2025-01-30 12:50:00|34|33.77|34|33.77|34.03|33.8|33.99|33.76|33
1738241700000|2025-01-30 12:55:00|34.01|33.78|34.05|33.82|34.11|33.88|34.01|33.78|52
1738242000000|2025-01-30 13:00:00|34.04|33.81|34|33.77|34.06|33.83|33.99|33.76|63
1738242300000|2025-01-30 13:05:00|34.01|33.78|34.02|33.79|34.02|33.79|33.96|33.73|48
1738242600000|2025-01-30 13:10:00|34.01|33.78|34.14|33.91|34.14|33.91|34|33.77|59
1738242900000|2025-01-30 13:15:00|34.15|33.92|34.26|34.03|34.31|34.08|34.15|33.92|80
1738243200000|2025-01-30 13:20:00|34.25|34.02|34.25|34.02|34.3|34.07|34.21|33.98|95
1738243500000|2025-01-30 13:25:00|34.24|34.01|34.4|34.17|34.4|34.17|34.24|34.01|74
1738243800000|2025-01-30 13:30:00|34.39|34.16|34.31|34.08|34.43|34.2|34.3|34.07|167
1738244100000|2025-01-30 13:35:00|34.32|34.09|34.3|34.07|34.39|34.16|34.26|34.03|134
1738244400000|2025-01-30 13:40:00|34.29|34.06|34.32|34.09|34.34|34.11|34.23|34|109
1738244700000|2025-01-30 13:45:00|34.31|34.08|34.26|34.03|34.32|34.09|34.19|33.96|82
1738245000000|2025-01-30 13:50:00|34.25|34.02|34.38|34.15|34.39|34.16|34.25|34.02|80
1738245300000|2025-01-30 13:55:00|34.39|34.16|34.49|34.26|34.5|34.27|34.37|34.14|52
1738245600000|2025-01-30 14:00:00|34.5|34.27|34.43|34.2|34.59|34.36|34.41|34.18|115
1738245900000|2025-01-30 14:05:00|34.44|34.21|34.52|34.29|34.52|34.29|34.38|34.15|152
1738246200000|2025-01-30 14:10:00|34.51|34.28|34.47|34.24|34.53|34.3|34.44|34.21|95
1738246500000|2025-01-30 14:15:00|34.46|34.23|34.34|34.11|34.49|34.26|34.34|34.11|100
1738246800000|2025-01-30 14:20:00|34.33|34.1|34.45|34.22|34.46|34.23|34.33|34.1|71
1738247100000|2025-01-30 14:25:00|34.44|34.21|34.41|34.18|34.45|34.22|34.36|34.13|76
1738247400000|2025-01-30 14:30:00|34.42|34.19|34.41|34.18|34.53|34.3|34.36|34.13|137
1738247700000|2025-01-30 14:35:00|34.42|34.19|34.36|34.13|34.45|34.22|34.33|34.1|149
1738248000000|2025-01-30 14:40:00|34.37|34.14|34.37|34.14|34.41|34.18|34.3|34.07|122
1738248300000|2025-01-30 14:45:00|34.36|34.13|34.55|34.32|34.56|34.33|34.36|34.13|102
1738248600000|2025-01-30 14:50:00|34.56|34.33|34.66|34.43|34.69|34.46|34.5|34.27|172
1738248900000|2025-01-30 14:55:00|34.67|34.44|34.63|34.4|34.72|34.49|34.57|34.34|119
1738249200000|2025-01-30 15:00:00|34.62|34.39|34.7|34.47|34.74|34.51|34.58|34.35|149
1738249500000|2025-01-30 15:05:00|34.69|34.46|34.66|34.43|34.75|34.52|34.65|34.42|148
1738249800000|2025-01-30 15:10:00|34.67|34.44|34.77|34.54|34.8|34.57|34.66|34.43|157
1738250100000|2025-01-30 15:15:00|34.76|34.53|34.7|34.47|34.77|34.54|34.66|34.43|149
1738250400000|2025-01-30 15:20:00|34.69|34.46|34.67|34.44|34.73|34.5|34.64|34.41|131
1738250700000|2025-01-30 15:25:00|34.66|34.43|34.5|34.27|34.66|34.43|34.45|34.22|125
1738251000000|2025-01-30 15:30:00|34.51|34.28|34.64|34.41|34.65|34.42|34.48|34.25|126
1738251300000|2025-01-30 15:35:00|34.65|34.42|34.7|34.47|34.75|34.52|34.65|34.42|111
1738251600000|2025-01-30 15:40:00|34.69|34.46|34.63|34.4|34.75|34.52|34.63|34.4|71
1738251900000|2025-01-30 15:45:00|34.64|34.41|34.68|34.45|34.77|34.54|34.62|34.39|97
1738252200000|2025-01-30 15:50:00|34.67|34.44|34.62|34.39|34.71|34.48|34.61|34.38|81
1738252500000|2025-01-30 15:55:00|34.63|34.4|34.54|34.31|34.63|34.4|34.52|34.29|85
1738252800000|2025-01-30 16:00:00|34.55|34.32|34.57|34.34|34.64|34.41|34.48|34.25|111
1738253100000|2025-01-30 16:05:00|34.56|34.33|34.56|34.33|34.63|34.4|34.52|34.29|98
1738253400000|2025-01-30 16:10:00|34.55|34.32|34.45|34.22|34.6|34.37|34.45|34.22|78
1738253700000|2025-01-30 16:15:00|34.44|34.21|34.52|34.29|34.52|34.29|34.4|34.17|105
1738254000000|2025-01-30 16:20:00|34.51|34.28|34.59|34.36|34.61|34.38|34.5|34.27|83
1738254300000|2025-01-30 16:25:00|34.58|34.35|34.55|34.32|34.63|34.4|34.52|34.29|67
1738254600000|2025-01-30 16:30:00|34.56|34.33|34.48|34.25|34.6|34.37|34.47|34.24|73
1738254900000|2025-01-30 16:35:00|34.53|34.3|34.51|34.28|34.53|34.3|34.44|34.21|83
1738255200000|2025-01-30 16:40:00|34.5|34.27|34.51|34.28|34.52|34.29|34.47|34.24|62
1738255500000|2025-01-30 16:45:00|34.52|34.29|34.59|34.36|34.6|34.37|34.48|34.25|61
1738255800000|2025-01-30 16:50:00|34.58|34.35|34.61|34.38|34.64|34.41|34.57|34.34|50
1738256100000|2025-01-30 16:55:00|34.6|34.37|34.66|34.43|34.7|34.47|34.59|34.36|41
1738256400000|2025-01-30 17:00:00|34.67|34.44|34.62|34.39|34.67|34.44|34.55|34.32|78
1738256700000|2025-01-30 17:05:00|34.63|34.4|34.61|34.38|34.67|34.44|34.56|34.33|69
1738257000000|2025-01-30 17:10:00|34.62|34.39|34.68|34.45|34.68|34.45|34.59|34.36|54
1738257300000|2025-01-30 17:15:00|34.67|34.44|34.78|34.55|34.78|34.55|34.67|34.44|74
1738257600000|2025-01-30 17:20:00|34.79|34.56|34.72|34.49|34.84|34.61|34.68|34.45|90
1738257900000|2025-01-30 17:25:00|34.75|34.52|34.63|34.4|34.75|34.52|34.61|34.38|93
1738258200000|2025-01-30 17:30:00|34.64|34.41|34.74|34.51|34.74|34.51|34.64|34.41|130
1738258500000|2025-01-30 17:35:00|34.73|34.5|34.61|34.38|34.75|34.52|34.61|34.38|73
1738258800000|2025-01-30 17:40:00|34.62|34.39|34.54|34.31|34.65|34.42|34.53|34.3|59
1738259100000|2025-01-30 17:45:00|34.53|34.3|34.59|34.36|34.6|34.37|34.53|34.3|57
1738259400000|2025-01-30 17:50:00|34.6|34.37|34.57|34.34|34.6|34.37|34.54|34.31|48
1738259700000|2025-01-30 17:55:00|34.58|34.35|34.63|34.4|34.66|34.43|34.56|34.33|46
1738260000000|2025-01-30 18:00:00|34.64|34.41|34.44|34.21|34.64|34.41|34.43|34.2|70
1738260300000|2025-01-30 18:05:00|34.43|34.2|34.52|34.29|34.53|34.3|34.43|34.2|56
1738260600000|2025-01-30 18:10:00|34.51|34.28|34.5|34.27|34.57|34.34|34.47|34.24|64
1738260900000|2025-01-30 18:15:00|34.51|34.28|34.47|34.24|34.54|34.31|34.45|34.22|77
1738261200000|2025-01-30 18:20:00|34.48|34.25|34.49|34.26|34.55|34.32|34.46|34.23|64
1738261500000|2025-01-30 18:25:00|34.48|34.25|34.37|34.14|34.48|34.25|34.29|34.06|92
1738261800000|2025-01-30 18:30:00|34.36|34.13|34.45|34.22|34.47|34.24|34.32|34.09|78
1738262100000|2025-01-30 18:35:00|34.46|34.23|34.51|34.28|34.52|34.29|34.38|34.15|70
1738262400000|2025-01-30 18:40:00|34.52|34.29|34.52|34.29|34.56|34.33|34.51|34.28|57
1738262700000|2025-01-30 18:45:00|34.51|34.28|34.52|34.29|34.56|34.33|34.48|34.25|78
1738263000000|2025-01-30 18:50:00|34.53|34.3|34.49|34.26|34.54|34.31|34.45|34.22|45
1738263300000|2025-01-30 18:55:00|34.48|34.25|34.52|34.29|34.54|34.31|34.47|34.24|37
1738263600000|2025-01-30 19:00:00|34.53|34.3|34.55|34.32|34.59|34.36|34.48|34.25|79
1738263900000|2025-01-30 19:05:00|34.56|34.33|34.67|34.44|34.68|34.45|34.54|34.31|64
1738264200000|2025-01-30 19:10:00|34.68|34.45|34.68|34.45|34.71|34.48|34.66|34.43|74
1738264500000|2025-01-30 19:15:00|34.67|34.44|34.57|34.34|34.69|34.46|34.56|34.33|61
1738264800000|2025-01-30 19:20:00|34.56|34.33|34.54|34.31|34.6|34.37|34.5|34.27|66
1738265100000|2025-01-30 19:25:00|34.53|34.3|34.61|34.38|34.62|34.39|34.49|34.26|96
1738265400000|2025-01-30 19:30:00|34.6|34.37|34.56|34.33|34.62|34.39|34.54|34.31|103
1738265700000|2025-01-30 19:35:00|34.57|34.34|34.54|34.31|34.59|34.36|34.5|34.27|60
1738266000000|2025-01-30 19:40:00|34.55|34.32|34.59|34.36|34.59|34.36|34.52|34.29|43
1738266300000|2025-01-30 19:45:00|34.6|34.37|34.61|34.38|34.66|34.43|34.59|34.36|53
1738266600000|2025-01-30 19:50:00|34.62|34.39|34.67|34.44|34.71|34.48|34.6|34.37|65
1738266900000|2025-01-30 19:55:00|34.68|34.45|34.73|34.5|34.73|34.5|34.68|34.45|46
1738267200000|2025-01-30 20:00:00|34.74|34.51|34.69|34.46|34.81|34.58|34.67|34.44|79
1738267500000|2025-01-30 20:05:00|34.68|34.45|34.65|34.42|34.68|34.45|34.62|34.39|74
1738267800000|2025-01-30 20:10:00|34.66|34.43|34.63|34.4|34.67|34.44|34.59|34.36|40
1738268100000|2025-01-30 20:15:00|34.62|34.39|34.69|34.46|34.71|34.48|34.6|34.37|52
1738268400000|2025-01-30 20:20:00|34.7|34.47|34.65|34.42|34.74|34.51|34.65|34.42|52
1738268700000|2025-01-30 20:25:00|34.64|34.41|34.66|34.43|34.7|34.47|34.64|34.41|49
1738269000000|2025-01-30 20:30:00|34.65|34.42|34.61|34.38|34.68|34.45|34.57|34.34|63
1738269300000|2025-01-30 20:35:00|34.6|34.37|34.5|34.27|34.64|34.41|34.5|34.27|98
1738269600000|2025-01-30 20:40:00|34.49|34.26|34.39|34.16|34.53|34.3|34.38|34.15|123
1738269900000|2025-01-30 20:45:00|34.4|34.17|34.55|34.32|34.56|34.33|34.38|34.15|116
1738270200000|2025-01-30 20:50:00|34.56|34.33|34.52|34.29|34.57|34.34|34.46|34.23|103
1738270500000|2025-01-30 20:55:00|34.53|34.3|34.43|34.2|34.55|34.32|34.41|34.18|75
1738270800000|2025-01-30 21:00:00|34.44|34.21|34.49|34.26|34.54|34.31|34.44|34.21|52
1738271100000|2025-01-30 21:05:00|34.48|34.25|34.49|34.26|34.52|34.29|34.45|34.22|76
1738271400000|2025-01-30 21:10:00|34.48|34.25|34.48|34.25|34.51|34.28|34.42|34.19|57
1738271700000|2025-01-30 21:15:00|34.49|34.26|34.53|34.3|34.54|34.31|34.46|34.23|55
1738272000000|2025-01-30 21:20:00|34.52|34.29|34.56|34.33|34.56|34.33|34.49|34.26|39
1738272300000|2025-01-30 21:25:00|34.55|34.32|34.49|34.26|34.56|34.33|34.49|34.26|51
1738272600000|2025-01-30 21:30:00|34.48|34.25|34.5|34.27|34.56|34.33|34.47|34.24|69
1738272900000|2025-01-30 21:35:00|34.49|34.26|34.52|34.29|34.54|34.31|34.47|34.24|32
1738273200000|2025-01-30 21:40:00|34.53|34.3|34.49|34.26|34.53|34.3|34.48|34.25|27
1738273500000|2025-01-30 21:45:00|34.48|34.25|34.38|34.15|34.49|34.26|34.38|34.15|40
1738273800000|2025-01-30 21:50:00|34.39|34.16|34.46|34.23|34.46|34.23|34.38|34.15|38
1738274100000|2025-01-30 21:55:00|34.47|34.24|34.5|34.27|34.51|34.28|34.47|34.24|48
1738274400000|2025-01-30 22:00:00|34.51|34.28|34.41|34.18|34.53|34.3|34.41|34.18|41
1738274700000|2025-01-30 22:05:00|34.42|34.19|34.42|34.19|34.47|34.24|34.42|34.19|41
1738275000000|2025-01-30 22:10:00|34.41|34.18|34.47|34.24|34.47|34.24|34.39|34.16|29
1738275300000|2025-01-30 22:15:00|34.48|34.25|34.49|34.26|34.51|34.28|34.46|34.23|40
1738275600000|2025-01-30 22:20:00|34.48|34.25|34.48|34.25|34.49|34.26|34.47|34.24|21
1738275900000|2025-01-30 22:25:00|34.47|34.24|34.5|34.27|34.5|34.27|34.43|34.2|22
1738276200000|2025-01-30 22:30:00|34.51|34.28|34.56|34.33|34.58|34.35|34.5|34.27|18
1738276500000|2025-01-30 22:35:00|34.57|34.34|34.64|34.41|34.65|34.42|34.56|34.33|28
1738276800000|2025-01-30 22:40:00|34.63|34.4|34.68|34.45|34.68|34.45|34.6|34.37|28
1738277100000|2025-01-30 22:45:00|34.69|34.46|34.61|34.38|34.7|34.47|34.61|34.38|31
1738277400000|2025-01-30 22:50:00|34.6|34.37|34.57|34.34|34.61|34.38|34.56|34.33|22
1738277700000|2025-01-30 22:55:00|34.58|34.35|34.52|34.29|34.6|34.37|34.5|34.27|51
1738278000000|2025-01-30 23:00:00|34.53|34.3|34.51|34.28|34.58|34.35|34.47|34.24|84
1738278300000|2025-01-30 23:05:00|34.52|34.29|34.56|34.33|34.62|34.39|34.52|34.29|57
1738278600000|2025-01-30 23:10:00|34.57|34.34|34.53|34.3|34.59|34.36|34.52|34.29|58
1738278900000|2025-01-30 23:15:00|34.54|34.31|34.61|34.38|34.65|34.42|34.53|34.3|32
1738279200000|2025-01-30 23:20:00|34.6|34.37|34.58|34.35|34.62|34.39|34.58|34.35|41
1738279500000|2025-01-30 23:25:00|34.59|34.36|34.58|34.35|34.61|34.38|34.56|34.33|34
1738279800000|2025-01-30 23:30:00|34.57|34.34|34.49|34.26|34.57|34.34|34.47|34.24|45
1738280100000|2025-01-30 23:35:00|34.5|34.27|34.51|34.28|34.52|34.29|34.48|34.25|28
1738280400000|2025-01-30 23:40:00|34.5|34.27|34.52|34.29|34.53|34.3|34.49|34.26|33
1738280700000|2025-01-30 23:45:00|34.51|34.28|34.5|34.27|34.51|34.28|34.46|34.23|46
1738281000000|2025-01-30 23:50:00|34.49|34.26|34.42|34.19|34.51|34.28|34.41|34.18|66
1738281300000|2025-01-30 23:55:00|34.43|34.2|34.42|34.19|34.44|34.21|34.4|34.17|56
1738281600000|2025-01-31 00:00:00|34.41|34.18|34.55|34.32|34.55|34.32|34.41|34.18|57
1738281900000|2025-01-31 00:05:00|34.54|34.31|34.36|34.13|34.55|34.32|34.36|34.13|71
1738282200000|2025-01-31 00:10:00|34.37|34.14|34.25|34.02|34.38|34.15|34.23|34|89
1738282500000|2025-01-31 00:15:00|34.26|34.03|34.28|34.05|34.31|34.08|34.2|33.97|118
1738282800000|2025-01-31 00:20:00|34.27|34.04|34.43|34.2|34.43|34.2|34.25|34.02|103
1738283100000|2025-01-31 00:25:00|34.42|34.19|34.43|34.2|34.47|34.24|34.38|34.15|82
1738283400000|2025-01-31 00:30:00|34.42|34.19|34.39|34.16|34.47|34.24|34.37|34.14|93
1738283700000|2025-01-31 00:35:00|34.38|34.15|34.47|34.24|34.48|34.25|34.37|34.14|65
1738284000000|2025-01-31 00:40:00|34.46|34.23|34.49|34.26|34.49|34.26|34.45|34.22|46
1738284300000|2025-01-31 00:45:00|34.5|34.27|34.55|34.32|34.56|34.33|34.46|34.23|71
1738284600000|2025-01-31 00:50:00|34.54|34.31|34.56|34.33|34.58|34.35|34.53|34.3|65
1738284900000|2025-01-31 00:55:00|34.55|34.32|34.56|34.33|34.57|34.34|34.5|34.27|72
1738285200000|2025-01-31 01:00:00|34.55|34.32|34.59|34.36|34.6|34.37|34.51|34.28|85
1738285500000|2025-01-31 01:05:00|34.58|34.35|34.61|34.38|34.64|34.41|34.56|34.33|81
1738285800000|2025-01-31 01:10:00|34.6|34.37|34.57|34.34|34.62|34.39|34.55|34.32|57
1738286100000|2025-01-31 01:15:00|34.56|34.33|34.5|34.27|34.59|34.36|34.49|34.26|86
1738286400000|2025-01-31 01:20:00|34.49|34.26|34.47|34.24|34.5|34.27|34.44|34.21|67
1738286700000|2025-01-31 01:25:00|34.46|34.23|34.48|34.25|34.48|34.25|34.42|34.19|75
1738287000000|2025-01-31 01:30:00|34.49|34.26|34.55|34.32|34.59|34.36|34.49|34.26|71
1738287300000|2025-01-31 01:35:00|34.56|34.33|34.58|34.35|34.59|34.36|34.49|34.26|60
1738287600000|2025-01-31 01:40:00|34.57|34.34|34.57|34.34|34.61|34.38|34.55|34.32|75
1738287900000|2025-01-31 01:45:00|34.56|34.33|34.54|34.31|34.56|34.33|34.47|34.24|67
1738288200000|2025-01-31 01:50:00|34.53|34.3|34.6|34.37|34.6|34.37|34.52|34.29|71
1738288500000|2025-01-31 01:55:00|34.59|34.36|34.66|34.43|34.66|34.43|34.58|34.35|54
1738288800000|2025-01-31 02:00:00|34.65|34.42|34.59|34.36|34.67|34.44|34.58|34.35|75
1738289100000|2025-01-31 02:05:00|34.58|34.35|34.63|34.4|34.65|34.42|34.55|34.32|57
1738289400000|2025-01-31 02:10:00|34.64|34.41|34.6|34.37|34.67|34.44|34.59|34.36|40
1738289700000|2025-01-31 02:15:00|34.59|34.36|34.5|34.27|34.6|34.37|34.48|34.25|50
1738290000000|2025-01-31 02:20:00|34.49|34.26|34.48|34.25|34.52|34.29|34.46|34.23|50
1738290300000|2025-01-31 02:25:00|34.49|34.26|34.45|34.22|34.5|34.27|34.43|34.2|76
1738290600000|2025-01-31 02:30:00|34.44|34.21|34.36|34.13|34.45|34.22|34.36|34.13|73
1738290900000|2025-01-31 02:35:00|34.37|34.14|34.31|34.08|34.41|34.18|34.3|34.07|72
1738291200000|2025-01-31 02:40:00|34.3|34.07|34.35|34.12|34.38|34.15|34.29|34.06|51
1738291500000|2025-01-31 02:45:00|34.34|34.11|34.31|34.08|34.4|34.17|34.29|34.06|56
1738291800000|2025-01-31 02:50:00|34.3|34.07|34.3|34.07|34.35|34.12|34.3|34.07|42
1738292100000|2025-01-31 02:55:00|34.29|34.06|34.25|34.02|34.32|34.09|34.25|34.02|43
1738292400000|2025-01-31 03:00:00|34.24|34.01|34.21|33.98|34.25|34.02|34.19|33.96|75
1738292700000|2025-01-31 03:05:00|34.22|33.99|34.11|33.88|34.22|33.99|34.08|33.85|82
1738293000000|2025-01-31 03:10:00|34.1|33.87|34.15|33.92|34.2|33.97|34.1|33.87|68
1738293300000|2025-01-31 03:15:00|34.16|33.93|34.09|33.86|34.16|33.93|34.07|33.84|66
1738293600000|2025-01-31 03:20:00|34.08|33.85|34.1|33.87|34.12|33.89|34.05|33.82|55
1738293900000|2025-01-31 03:25:00|34.11|33.88|34.05|33.82|34.11|33.88|34.05|33.82|41
1738294200000|2025-01-31 03:30:00|34.06|33.83|34|33.77|34.08|33.85|33.97|33.74|63
1738294500000|2025-01-31 03:35:00|33.99|33.76|34.07|33.84|34.07|33.84|33.96|33.73|54
1738294800000|2025-01-31 03:40:00|34.06|33.83|34.05|33.82|34.07|33.84|34.04|33.81|34
1738295100000|2025-01-31 03:45:00|34.04|33.81|34.1|33.87|34.15|33.92|34.04|33.81|57
1738295400000|2025-01-31 03:50:00|34.09|33.86|34.08|33.85|34.1|33.87|34.05|33.82|37
1738295700000|2025-01-31 03:55:00|34.07|33.84|34.08|33.85|34.09|33.86|34.06|33.83|37
1738296000000|2025-01-31 04:00:00|34.07|33.84|33.97|33.74|34.08|33.85|33.97|33.74|47
1738296300000|2025-01-31 04:05:00|33.98|33.75|34.04|33.81|34.05|33.82|33.95|33.72|69
1738296600000|2025-01-31 04:10:00|34.05|33.82|34.02|33.79|34.05|33.82|34.01|33.78|49
1738296900000|2025-01-31 04:15:00|34.01|33.78|34.02|33.79|34.02|33.79|33.93|33.7|68
1738297200000|2025-01-31 04:20:00|34.01|33.78|34.09|33.86|34.1|33.87|34|33.77|45
1738297500000|2025-01-31 04:25:00|34.1|33.87|34.11|33.88|34.14|33.91|34.09|33.86|45
1738297800000|2025-01-31 04:30:00|34.12|33.89|34.1|33.87|34.13|33.9|34.09|33.86|51
1738298100000|2025-01-31 04:35:00|34.09|33.86|34.07|33.84|34.1|33.87|34.06|33.83|57
1738298400000|2025-01-31 04:40:00|34.06|33.83|34.03|33.8|34.09|33.86|34.02|33.79|65
1738298700000|2025-01-31 04:45:00|34.04|33.81|34.03|33.8|34.05|33.82|34|33.77|65
1738299000000|2025-01-31 04:50:00|34.02|33.79|33.93|33.7|34.03|33.8|33.93|33.7|56
1738299300000|2025-01-31 04:55:00|33.94|33.71|33.96|33.73|33.97|33.74|33.92|33.69|54
1738299600000|2025-01-31 05:00:00|33.98|33.75|34.05|33.82|34.05|33.82|33.95|33.72|70
1738299900000|2025-01-31 05:05:00|34.04|33.81|34.11|33.88|34.14|33.91|34.03|33.8|60
1738300200000|2025-01-31 05:10:00|34.12|33.89|34.14|33.91|34.19|33.96|34.12|33.89|32
1738300500000|2025-01-31 05:15:00|34.15|33.92|34.2|33.97|34.21|33.98|34.14|33.91|44
1738300800000|2025-01-31 05:20:00|34.21|33.98|34.18|33.95|34.22|33.99|34.16|33.93|29
1738301100000|2025-01-31 05:25:00|34.19|33.96|34.19|33.96|34.21|33.98|34.17|33.94|17
1738301400000|2025-01-31 05:30:00|34.18|33.95|34.2|33.97|34.2|33.97|34.14|33.91|34
1738301700000|2025-01-31 05:35:00|34.19|33.96|34.2|33.97|34.25|34.02|34.18|33.95|64
1738302000000|2025-01-31 05:40:00|34.21|33.98|34.27|34.04|34.27|34.04|34.2|33.97|75
1738302300000|2025-01-31 05:45:00|34.26|34.03|34.29|34.06|34.29|34.06|34.24|34.01|40
1738302600000|2025-01-31 05:50:00|34.3|34.07|34.51|34.28|34.52|34.29|34.28|34.05|84
1738302900000|2025-01-31 05:55:00|34.5|34.27|34.55|34.32|34.56|34.33|34.46|34.23|61
1738303200000|2025-01-31 06:00:00|34.56|34.33|34.65|34.42|34.67|34.44|34.55|34.32|82
1738303500000|2025-01-31 06:05:00|34.66|34.43|34.77|34.54|34.77|34.54|34.64|34.41|51
1738303800000|2025-01-31 06:10:00|34.78|34.55|34.73|34.5|34.78|34.55|34.61|34.38|76
1738304100000|2025-01-31 06:15:00|34.74|34.51|34.67|34.44|34.89|34.66|34.67|34.44|92
1738304400000|2025-01-31 06:20:00|34.66|34.43|34.7|34.47|34.76|34.53|34.66|34.43|65
1738304700000|2025-01-31 06:25:00|34.71|34.48|34.76|34.53|34.82|34.59|34.7|34.47|60
1738305000000|2025-01-31 06:30:00|34.77|34.54|34.91|34.68|34.92|34.69|34.76|34.53|77
1738305300000|2025-01-31 06:35:00|34.92|34.69|34.92|34.69|34.94|34.71|34.83|34.6|87
1738305600000|2025-01-31 06:40:00|34.93|34.7|35|34.77|35|34.77|34.86|34.63|122
1738305900000|2025-01-31 06:45:00|34.99|34.76|35.09|34.86|35.14|34.91|34.92|34.69|146
1738306200000|2025-01-31 06:50:00|35.1|34.87|35.08|34.85|35.13|34.9|35.07|34.84|108
1738306500000|2025-01-31 06:55:00|35.09|34.86|35.14|34.91|35.2|34.97|35.07|34.84|84
1738306800000|2025-01-31 07:00:00|35.13|34.9|35.14|34.91|35.23|35|35.12|34.89|131
1738307100000|2025-01-31 07:05:00|35.15|34.92|35.14|34.91|35.17|34.94|35.02|34.79|93
1738307400000|2025-01-31 07:10:00|35.15|34.92|35.22|34.99|35.23|35|35.09|34.86|67
1738307700000|2025-01-31 07:15:00|35.23|35|35.28|35.05|35.28|35.05|35.13|34.9|70
1738308000000|2025-01-31 07:20:00|35.29|35.06|35.31|35.08|35.31|35.08|35.24|35.01|104
1738308300000|2025-01-31 07:25:00|35.3|35.07|35.24|35.01|35.31|35.08|35.24|35.01|86
1738308600000|2025-01-31 07:30:00|35.25|35.02|35.1|34.87|35.26|35.03|35.1|34.87|96
1738308900000|2025-01-31 07:35:00|35.11|34.88|35.08|34.85|35.11|34.88|35.06|34.83|82
1738309200000|2025-01-31 07:40:00|35.07|34.84|35|34.77|35.08|34.85|35|34.77|44
1738309500000|2025-01-31 07:45:00|35.01|34.78|34.83|34.6|35.01|34.78|34.79|34.56|65
1738309800000|2025-01-31 07:50:00|34.82|34.59|34.77|34.54|34.84|34.61|34.76|34.53|56
1738310100000|2025-01-31 07:55:00|34.76|34.53|34.81|34.58|34.88|34.65|34.76|34.53|74
1738310400000|2025-01-31 08:00:00|34.82|34.59|34.8|34.57|34.88|34.65|34.79|34.56|111
1738310700000|2025-01-31 08:05:00|34.81|34.58|34.83|34.6|34.89|34.66|34.8|34.57|87
1738311000000|2025-01-31 08:10:00|34.84|34.61|34.74|34.51|34.85|34.62|34.74|34.51|63
1738311300000|2025-01-31 08:15:00|34.75|34.52|34.82|34.59|34.83|34.6|34.69|34.46|101
1738311600000|2025-01-31 08:20:00|34.81|34.58|34.69|34.46|34.81|34.58|34.69|34.46|82
1738311900000|2025-01-31 08:25:00|34.68|34.45|34.61|34.38|34.68|34.45|34.56|34.33|50
1738312200000|2025-01-31 08:30:00|34.62|34.39|34.65|34.42|34.67|34.44|34.56|34.33|86
1738312500000|2025-01-31 08:35:00|34.64|34.41|34.6|34.37|34.65|34.42|34.55|34.32|83
1738312800000|2025-01-31 08:40:00|34.61|34.38|34.62|34.39|34.65|34.42|34.6|34.37|56
1738313100000|2025-01-31 08:45:00|34.63|34.4|34.59|34.36|34.64|34.41|34.56|34.33|98
1738313400000|2025-01-31 08:50:00|34.6|34.37|34.6|34.37|34.6|34.37|34.53|34.3|71
1738313700000|2025-01-31 08:55:00|34.59|34.36|34.54|34.31|34.63|34.4|34.54|34.31|34
1738314000000|2025-01-31 09:00:00|34.55|34.32|34.69|34.46|34.69|34.46|34.53|34.3|72
1738314300000|2025-01-31 09:05:00|34.7|34.47|34.62|34.39|34.7|34.47|34.59|34.36|58
1738314600000|2025-01-31 09:10:00|34.61|34.38|34.54|34.31|34.61|34.38|34.53|34.3|45
1738314900000|2025-01-31 09:15:00|34.52|34.29|34.56|34.33|34.58|34.35|34.48|34.25|64
1738315200000|2025-01-31 09:20:00|34.55|34.32|34.62|34.39|34.63|34.4|34.53|34.3|35
1738315500000|2025-01-31 09:25:00|34.64|34.41|34.71|34.48|34.75|34.52|34.64|34.41|72
1738315800000|2025-01-31 09:30:00|34.69|34.46|34.83|34.6|34.87|34.64|34.69|34.46|119
1738316100000|2025-01-31 09:35:00|34.84|34.61|34.7|34.47|34.84|34.61|34.68|34.45|63
1738316400000|2025-01-31 09:40:00|34.71|34.48|34.71|34.48|34.75|34.52|34.69|34.46|39
1738316700000|2025-01-31 09:45:00|34.7|34.47|34.69|34.46|34.71|34.48|34.66|34.43|35
1738317000000|2025-01-31 09:50:00|34.68|34.45|34.7|34.47|34.71|34.48|34.63|34.4|29
1738317300000|2025-01-31 09:55:00|34.71|34.48|34.73|34.5|34.73|34.5|34.68|34.45|23
1738317600000|2025-01-31 10:00:00|34.72|34.49|34.66|34.43|34.72|34.49|34.61|34.38|51
1738317900000|2025-01-31 10:05:00|34.64|34.41|34.55|34.32|34.64|34.41|34.54|34.31|50
1738318200000|2025-01-31 10:10:00|34.56|34.33|34.57|34.34|34.57|34.34|34.55|34.32|26
1738318500000|2025-01-31 10:15:00|34.56|34.33|34.51|34.28|34.64|34.41|34.51|34.28|49
1738318800000|2025-01-31 10:20:00|34.5|34.27|34.59|34.36|34.59|34.36|34.49|34.26|30
1738319100000|2025-01-31 10:25:00|34.58|34.35|34.59|34.36|34.59|34.36|34.56|34.33|29
1738319400000|2025-01-31 10:30:00|34.6|34.37|34.53|34.3|34.63|34.4|34.52|34.29|56
1738319700000|2025-01-31 10:35:00|34.52|34.29|34.58|34.35|34.61|34.38|34.52|34.29|41
1738320000000|2025-01-31 10:40:00|34.57|34.34|34.62|34.39|34.62|34.39|34.55|34.32|49
1738320300000|2025-01-31 10:45:00|34.63|34.4|34.67|34.44|34.68|34.45|34.57|34.34|51
1738320600000|2025-01-31 10:50:00|34.66|34.43|34.67|34.44|34.7|34.47|34.63|34.4|52
1738320900000|2025-01-31 10:55:00|34.66|34.43|34.61|34.38|34.66|34.43|34.59|34.36|38
1738321200000|2025-01-31 11:00:00|34.62|34.39|34.63|34.4|34.68|34.45|34.6|34.37|79
1738321500000|2025-01-31 11:05:00|34.64|34.41|34.85|34.62|34.85|34.62|34.63|34.4|100
1738321800000|2025-01-31 11:10:00|34.86|34.63|34.86|34.63|34.9|34.67|34.8|34.57|125
1738322100000|2025-01-31 11:15:00|34.85|34.62|35.01|34.78|35.02|34.79|34.85|34.62|140
1738322400000|2025-01-31 11:20:00|35.02|34.79|35.09|34.86|35.11|34.88|34.96|34.73|100
1738322700000|2025-01-31 11:25:00|35.08|34.85|35.11|34.88|35.18|34.95|35.04|34.81|121
1738323000000|2025-01-31 11:30:00|35.12|34.89|35.09|34.86|35.14|34.91|35.01|34.78|125
1738323300000|2025-01-31 11:35:00|35.08|34.85|35.2|34.97|35.21|34.98|35.06|34.83|86
1738323600000|2025-01-31 11:40:00|35.21|34.98|35.26|35.03|35.27|35.04|35.19|34.96|97
1738323900000|2025-01-31 11:45:00|35.27|35.04|35.14|34.91|35.27|35.04|35.14|34.91|87
1738324200000|2025-01-31 11:50:00|35.13|34.9|35.15|34.92|35.18|34.95|35.11|34.88|77
1738324500000|2025-01-31 11:55:00|35.14|34.91|35.26|35.03|35.31|35.08|35.14|34.91|89
1738324800000|2025-01-31 12:00:00|35.25|35.02|35.17|34.94|35.37|35.14|35.17|34.94|115
1738325100000|2025-01-31 12:05:00|35.18|34.95|35.21|34.98|35.24|35.01|35.16|34.93|111
1738325400000|2025-01-31 12:10:00|35.22|34.99|35.25|35.02|35.27|35.04|35.21|34.98|64
1738325700000|2025-01-31 12:15:00|35.24|35.01|35.28|35.05|35.29|35.06|35.19|34.96|88
1738326000000|2025-01-31 12:20:00|35.27|35.04|35.37|35.14|35.39|35.16|35.26|35.03|82
1738326300000|2025-01-31 12:25:00|35.36|35.13|35.41|35.18|35.46|35.23|35.36|35.13|40
1738326600000|2025-01-31 12:30:00|35.42|35.19|35.41|35.18|35.43|35.2|35.26|35.03|90
1738326900000|2025-01-31 12:35:00|35.42|35.19|35.39|35.16|35.45|35.22|35.29|35.06|82
1738327200000|2025-01-31 12:40:00|35.4|35.17|35.32|35.09|35.42|35.19|35.31|35.08|59
1738327500000|2025-01-31 12:45:00|35.33|35.1|35.35|35.12|35.41|35.18|35.33|35.1|62
1738327800000|2025-01-31 12:50:00|35.36|35.13|35.39|35.16|35.42|35.19|35.35|35.12|47
1738328100000|2025-01-31 12:55:00|35.4|35.17|35.36|35.13|35.4|35.17|35.33|35.1|45
1738328400000|2025-01-31 13:00:00|35.38|35.15|35.49|35.26|35.5|35.27|35.37|35.14|108
1738328700000|2025-01-31 13:05:00|35.5|35.27|35.49|35.26|35.53|35.3|35.42|35.19|70
1738329000000|2025-01-31 13:10:00|35.48|35.25|35.45|35.22|35.51|35.28|35.45|35.22|73
1738329300000|2025-01-31 13:15:00|35.44|35.21|35.34|35.11|35.48|35.25|35.33|35.1|77
1738329600000|2025-01-31 13:20:00|35.33|35.1|35.44|35.21|35.44|35.21|35.32|35.09|76
1738329900000|2025-01-31 13:25:00|35.45|35.22|35.39|35.16|35.48|35.25|35.38|35.15|69
1738330200000|2025-01-31 13:30:00|35.4|35.17|35.32|35.09|35.49|35.26|35.27|35.04|92
1738330500000|2025-01-31 13:35:00|35.33|35.1|35.38|35.15|35.38|35.15|35.23|35|84
1738330800000|2025-01-31 13:40:00|35.39|35.16|35.39|35.16|35.44|35.21|35.34|35.11|60
1738331100000|2025-01-31 13:45:00|35.4|35.17|35.43|35.2|35.47|35.24|35.37|35.14|63
1738331400000|2025-01-31 13:50:00|35.44|35.21|35.47|35.24|35.52|35.29|35.42|35.19|65
1738331700000|2025-01-31 13:55:00|35.48|35.25|35.49|35.26|35.49|35.26|35.41|35.18|66
1738332000000|2025-01-31 14:00:00|35.5|35.27|35.43|35.2|35.53|35.3|35.4|35.17|82
1738332300000|2025-01-31 14:05:00|35.42|35.19|35.37|35.14|35.43|35.2|35.3|35.07|96
1738332600000|2025-01-31 14:10:00|35.38|35.15|35.39|35.16|35.45|35.22|35.35|35.12|86
1738332900000|2025-01-31 14:15:00|35.38|35.15|35.51|35.28|35.51|35.28|35.37|35.14|70
1738333200000|2025-01-31 14:20:00|35.52|35.29|35.52|35.29|35.56|35.33|35.5|35.27|74
1738333500000|2025-01-31 14:25:00|35.51|35.28|35.52|35.29|35.54|35.31|35.43|35.2|63
1738333800000|2025-01-31 14:30:00|35.53|35.3|35.41|35.18|35.64|35.41|35.4|35.17|134
1738334100000|2025-01-31 14:35:00|35.42|35.19|35.36|35.13|35.42|35.19|35.3|35.07|127
1738334400000|2025-01-31 14:40:00|35.37|35.14|35.5|35.27|35.5|35.27|35.3|35.07|98
1738334700000|2025-01-31 14:45:00|35.49|35.26|35.31|35.08|35.49|35.26|35.3|35.07|99
1738335000000|2025-01-31 14:50:00|35.32|35.09|35.4|35.17|35.41|35.18|35.24|35.01|128
1738335300000|2025-01-31 14:55:00|35.41|35.18|35.39|35.16|35.43|35.2|35.31|35.08|75
1738335600000|2025-01-31 15:00:00|35.4|35.17|35.59|35.36|35.6|35.37|35.4|35.17|143
1738335900000|2025-01-31 15:05:00|35.6|35.37|35.6|35.37|35.65|35.42|35.53|35.3|165
1738336200000|2025-01-31 15:10:00|35.61|35.38|35.54|35.31|35.68|35.45|35.48|35.25|139
1738336500000|2025-01-31 15:15:00|35.55|35.32|35.46|35.23|35.56|35.33|35.45|35.22|120
1738336800000|2025-01-31 15:20:00|35.47|35.24|35.69|35.46|35.72|35.49|35.43|35.2|141
1738337100000|2025-01-31 15:25:00|35.7|35.47|35.7|35.47|35.73|35.5|35.65|35.42|93
1738337400000|2025-01-31 15:30:00|35.71|35.48|35.8|35.57|35.81|35.58|35.7|35.47|107
1738337700000|2025-01-31 15:35:00|35.79|35.56|35.85|35.62|35.9|35.67|35.79|35.56|158
1738338000000|2025-01-31 15:40:00|35.84|35.61|35.85|35.62|35.86|35.63|35.77|35.54|115
1738338300000|2025-01-31 15:45:00|35.84|35.61|35.99|35.76|35.99|35.76|35.83|35.6|106
1738338600000|2025-01-31 15:50:00|35.98|35.75|36.02|35.79|36.02|35.79|35.93|35.7|100
1738338900000|2025-01-31 15:55:00|36.03|35.8|36.07|35.84|36.09|35.86|36|35.77|119
1738339200000|2025-01-31 16:00:00|36.1|35.87|36.23|36|36.29|36.06|36.09|35.86|161
1738339500000|2025-01-31 16:05:00|36.22|35.99|36.12|35.89|36.25|36.02|36.05|35.82|127
1738339800000|2025-01-31 16:10:00|36.13|35.9|36.08|35.85|36.17|35.94|36.04|35.81|78
1738340100000|2025-01-31 16:15:00|36.07|35.84|36.06|35.83|36.13|35.9|36.01|35.78|118
1738340400000|2025-01-31 16:20:00|36.07|35.84|36.02|35.79|36.11|35.88|35.99|35.76|91
1738340700000|2025-01-31 16:25:00|36.03|35.8|35.79|35.56|36.04|35.81|35.73|35.5|138
1738341000000|2025-01-31 16:30:00|35.78|35.55|35.95|35.72|35.96|35.73|35.77|35.54|139
1738341300000|2025-01-31 16:35:00|35.96|35.73|35.99|35.76|35.99|35.76|35.89|35.66|148
1738341600000|2025-01-31 16:40:00|35.98|35.75|35.97|35.74|36.02|35.79|35.95|35.72|84
1738341900000|2025-01-31 16:45:00|35.98|35.75|36|35.77|36.01|35.78|35.89|35.66|94
1738342200000|2025-01-31 16:50:00|35.99|35.76|36|35.77|36|35.77|35.95|35.72|76
1738342500000|2025-01-31 16:55:00|35.99|35.76|35.96|35.73|36|35.77|35.94|35.71|63
1738342800000|2025-01-31 17:00:00|35.97|35.74|35.83|35.6|35.98|35.75|35.83|35.6|82
1738343100000|2025-01-31 17:05:00|35.82|35.59|35.83|35.6|35.85|35.62|35.75|35.52|102
1738343400000|2025-01-31 17:10:00|35.84|35.61|35.83|35.6|35.9|35.67|35.79|35.56|95
1738343700000|2025-01-31 17:15:00|35.82|35.59|35.76|35.53|35.87|35.64|35.76|35.53|61
1738344000000|2025-01-31 17:20:00|35.75|35.52|35.83|35.6|35.83|35.6|35.75|35.52|72
1738344300000|2025-01-31 17:25:00|35.82|35.59|35.86|35.63|35.94|35.71|35.82|35.59|56
1738344600000|2025-01-31 17:30:00|35.87|35.64|35.79|35.56|35.88|35.65|35.78|35.55|64
1738344900000|2025-01-31 17:35:00|35.78|35.55|35.7|35.47|35.79|35.56|35.68|35.45|45
1738345200000|2025-01-31 17:40:00|35.69|35.46|35.69|35.46|35.72|35.49|35.64|35.41|43
1738345500000|2025-01-31 17:45:00|35.7|35.47|35.62|35.39|35.75|35.52|35.62|35.39|46
1738345800000|2025-01-31 17:50:00|35.63|35.4|35.59|35.36|35.63|35.4|35.55|35.32|50
1738346100000|2025-01-31 17:55:00|35.6|35.37|35.59|35.36|35.65|35.42|35.59|35.36|47
1738346400000|2025-01-31 18:00:00|35.58|35.35|35.48|35.25|35.6|35.37|35.48|35.25|61
1738346700000|2025-01-31 18:05:00|35.49|35.26|35.5|35.27|35.53|35.3|35.48|35.25|47
1738347000000|2025-01-31 18:10:00|35.51|35.28|35.66|35.43|35.66|35.43|35.51|35.28|35
1738347300000|2025-01-31 18:15:00|35.67|35.44|35.49|35.26|35.7|35.47|35.49|35.26|69
1738347600000|2025-01-31 18:20:00|35.48|35.25|35.4|35.17|35.48|35.25|35.32|35.09|141
1738347900000|2025-01-31 18:25:00|35.39|35.16|35.3|35.07|35.39|35.16|35.28|35.05|90
1738348200000|2025-01-31 18:30:00|35.29|35.06|35.01|34.78|35.29|35.06|35.01|34.78|142
1738348500000|2025-01-31 18:35:00|34.99|34.76|34.98|34.75|35|34.77|34.74|34.51|283
1738348800000|2025-01-31 18:40:00|34.99|34.76|34.79|34.56|35|34.77|34.73|34.5|209
1738349100000|2025-01-31 18:45:00|34.78|34.55|34.76|34.53|34.8|34.57|34.6|34.37|221
1738349400000|2025-01-31 18:50:00|34.78|34.55|34.68|34.45|34.8|34.57|34.55|34.32|146
1738349700000|2025-01-31 18:55:00|34.66|34.43|34.61|34.38|34.75|34.52|34.59|34.36|116
1738350000000|2025-01-31 19:00:00|34.62|34.39|34.84|34.61|34.86|34.63|34.58|34.35|163
1738350300000|2025-01-31 19:05:00|34.85|34.62|34.7|34.47|34.85|34.62|34.67|34.44|162
1738350600000|2025-01-31 19:10:00|34.71|34.48|34.84|34.61|34.89|34.66|34.67|34.44|158
1738350900000|2025-01-31 19:15:00|34.83|34.6|34.83|34.6|34.97|34.74|34.82|34.59|154
1738351200000|2025-01-31 19:20:00|34.84|34.61|34.86|34.63|34.87|34.64|34.69|34.46|190
1738351500000|2025-01-31 19:25:00|34.87|34.64|34.9|34.67|34.92|34.69|34.86|34.63|114
1738351800000|2025-01-31 19:30:00|34.89|34.66|35.01|34.78|35.05|34.82|34.89|34.66|155
1738352100000|2025-01-31 19:35:00|35|34.77|34.83|34.6|35|34.77|34.82|34.59|154
1738352400000|2025-01-31 19:40:00|34.84|34.61|34.78|34.55|34.95|34.72|34.76|34.53|115
1738352700000|2025-01-31 19:45:00|34.77|34.54|34.69|34.46|34.78|34.55|34.67|34.44|104
1738353000000|2025-01-31 19:50:00|34.7|34.47|34.77|34.54|34.77|34.54|34.66|34.43|82
1738353300000|2025-01-31 19:55:00|34.78|34.55|34.8|34.57|34.87|34.64|34.77|34.54|62
1738353600000|2025-01-31 20:00:00|34.79|34.56|34.71|34.48|34.79|34.56|34.69|34.46|99
1738353900000|2025-01-31 20:05:00|34.72|34.49|34.68|34.45|34.78|34.55|34.65|34.42|119
1738354200000|2025-01-31 20:10:00|34.69|34.46|34.59|34.36|34.73|34.5|34.55|34.32|115
1738354500000|2025-01-31 20:15:00|34.6|34.37|34.56|34.33|34.69|34.46|34.51|34.28|115
1738354800000|2025-01-31 20:20:00|34.55|34.32|34.37|34.14|34.57|34.34|34.31|34.08|161
1738355100000|2025-01-31 20:25:00|34.38|34.15|34.51|34.28|34.51|34.28|34.33|34.1|133
1738355400000|2025-01-31 20:30:00|34.5|34.27|34.6|34.37|34.64|34.41|34.41|34.18|140
1738355700000|2025-01-31 20:35:00|34.61|34.38|34.52|34.29|34.62|34.39|34.47|34.24|104
1738356000000|2025-01-31 20:40:00|34.53|34.3|34.53|34.3|34.61|34.38|34.51|34.28|63
1738356300000|2025-01-31 20:45:00|34.52|34.29|34.62|34.39|34.65|34.42|34.51|34.28|85
1738356600000|2025-01-31 20:50:00|34.63|34.4|34.53|34.3|34.68|34.45|34.51|34.28|88
1738356900000|2025-01-31 20:55:00|34.52|34.29|34.55|34.32|34.59|34.36|34.5|34.27|83
1738357200000|2025-01-31 21:00:00|34.54|34.31|34.55|34.32|34.56|34.33|34.45|34.22|83
1738357500000|2025-01-31 21:05:00|34.54|34.31|34.46|34.23|34.61|34.38|34.44|34.21|87
1738357800000|2025-01-31 21:10:00|34.45|34.22|34.43|34.2|34.48|34.25|34.42|34.19|55
1738358100000|2025-01-31 21:15:00|34.42|34.19|34.32|34.09|34.45|34.22|34.32|34.09|111
1738358400000|2025-01-31 21:20:00|34.31|34.08|34.33|34.1|34.33|34.1|34.18|33.95|127
1738358700000|2025-01-31 21:25:00|34.34|34.11|34.25|34.02|34.38|34.15|34.24|34.01|73
1738359000000|2025-01-31 21:30:00|34.26|34.03|34.24|34.01|34.26|34.03|34.16|33.93|85
1738359300000|2025-01-31 21:35:00|34.23|34|34.42|34.19|34.43|34.2|34.21|33.98|118
1738359600000|2025-01-31 21:40:00|34.41|34.18|34.38|34.15|34.43|34.2|34.38|34.15|59
1738359900000|2025-01-31 21:45:00|34.37|34.14|34.49|34.26|34.51|34.28|34.32|34.09|82
1738360200000|2025-01-31 21:50:00|34.48|34.25|34.41|34.18|34.5|34.27|34.39|34.16|62
1738360500000|2025-01-31 21:55:00|34.42|34.19|34.44|34.21|34.44|34.21|34.4|34.17|35
1738396800000|2025-02-01 08:00:00|34.55|34.32|34.55|34.32|34.59|34.36|34.52|34.29|57
1738397100000|2025-02-01 08:05:00|34.54|34.31|34.56|34.33|34.57|34.34|34.5|34.27|46
1738397400000|2025-02-01 08:10:00|34.55|34.32|34.52|34.29|34.59|34.36|34.52|34.29|58
1738397700000|2025-02-01 08:15:00|34.53|34.3|34.46|34.23|34.53|34.3|34.45|34.22|63
1738398000000|2025-02-01 08:20:00|34.45|34.22|34.45|34.22|34.52|34.29|34.44|34.21|51
1738398300000|2025-02-01 08:25:00|34.44|34.21|34.4|34.17|34.45|34.22|34.35|34.12|87
1738398600000|2025-02-01 08:30:00|34.41|34.18|34.31|34.08|34.41|34.18|34.28|34.05|57
1738398900000|2025-02-01 08:35:00|34.3|34.07|34.33|34.1|34.37|34.14|34.27|34.04|92
1738399200000|2025-02-01 08:40:00|34.32|34.09|34.33|34.1|34.36|34.13|34.29|34.06|48
1738399500000|2025-02-01 08:45:00|34.34|34.11|34.29|34.06|34.37|34.14|34.27|34.04|74
1738399800000|2025-02-01 08:50:00|34.3|34.07|34.33|34.1|34.34|34.11|34.25|34.02|66
1738400100000|2025-02-01 08:55:00|34.32|34.09|34.39|34.16|34.41|34.18|34.32|34.09|44
1738400400000|2025-02-01 09:00:00|34.38|34.15|34.33|34.1|34.38|34.15|34.3|34.07|42
1738400700000|2025-02-01 09:05:00|34.32|34.09|34.37|34.14|34.39|34.16|34.3|34.07|58
1738401000000|2025-02-01 09:10:00|34.38|34.15|34.32|34.09|34.41|34.18|34.32|34.09|47
1738401300000|2025-02-01 09:15:00|34.31|34.08|34.22|33.99|34.34|34.11|34.21|33.98|69
1738401600000|2025-02-01 09:20:00|34.23|34|34.26|34.03|34.29|34.06|34.21|33.98|63
1738401900000|2025-02-01 09:25:00|34.25|34.02|34.17|33.94|34.26|34.03|34.14|33.91|53
1738402200000|2025-02-01 09:30:00|34.18|33.95|34.08|33.85|34.19|33.96|34.05|33.82|70
1738402500000|2025-02-01 09:35:00|34.07|33.84|34.02|33.79|34.09|33.86|33.95|33.72|128
1738402800000|2025-02-01 09:40:00|34.01|33.78|34|33.77|34.04|33.81|33.98|33.75|98
1738403100000|2025-02-01 09:45:00|33.99|33.76|33.85|33.62|34|33.77|33.84|33.61|151
1738403400000|2025-02-01 09:50:00|33.86|33.63|33.89|33.66|33.9|33.67|33.8|33.57|121
1738403700000|2025-02-01 09:55:00|33.88|33.65|33.86|33.63|33.92|33.69|33.84|33.61|79
1738404000000|2025-02-01 10:00:00|33.87|33.64|33.94|33.71|33.94|33.71|33.85|33.62|114
1738404300000|2025-02-01 10:05:00|33.93|33.7|34.06|33.83|34.07|33.84|33.93|33.7|64
1738404600000|2025-02-01 10:10:00|34.05|33.82|34|33.77|34.06|33.83|33.97|33.74|52
1738404900000|2025-02-01 10:15:00|34.01|33.78|33.92|33.69|34.01|33.78|33.88|33.65|53
1738405200000|2025-02-01 10:20:00|33.93|33.7|34.03|33.8|34.03|33.8|33.88|33.65|61
1738405500000|2025-02-01 10:25:00|34.02|33.79|34.01|33.78|34.04|33.81|34.01|33.78|32
1738405800000|2025-02-01 10:30:00|34.02|33.79|34.07|33.84|34.08|33.85|34|33.77|78
1738406100000|2025-02-01 10:35:00|34.06|33.83|34.03|33.8|34.09|33.86|34.02|33.79|76
1738406400000|2025-02-01 10:40:00|34.02|33.79|33.92|33.69|34.02|33.79|33.91|33.68|33
1738406700000|2025-02-01 10:45:00|33.93|33.7|33.87|33.64|33.97|33.74|33.86|33.63|67
1738407000000|2025-02-01 10:50:00|33.88|33.65|33.89|33.66|33.89|33.66|33.81|33.58|114
1738407300000|2025-02-01 10:55:00|33.9|33.67|33.82|33.59|33.92|33.69|33.81|33.58|57
1738407600000|2025-02-01 11:00:00|33.83|33.6|33.77|33.54|33.83|33.6|33.74|33.51|67
1738407900000|2025-02-01 11:05:00|33.78|33.55|33.88|33.65|33.88|33.65|33.74|33.51|75
1738408200000|2025-02-01 11:10:00|33.9|33.67|33.93|33.7|33.95|33.72|33.88|33.65|64
1738408500000|2025-02-01 11:15:00|33.95|33.72|34.05|33.82|34.05|33.82|33.94|33.71|49
1738408800000|2025-02-01 11:20:00|34.04|33.81|33.97|33.74|34.04|33.81|33.92|33.69|48
1738409100000|2025-02-01 11:25:00|33.96|33.73|33.99|33.76|34.02|33.79|33.96|33.73|39
1738409400000|2025-02-01 11:30:00|33.97|33.74|33.98|33.75|34.03|33.8|33.94|33.71|42
1738409700000|2025-02-01 11:35:00|33.97|33.74|33.94|33.71|34.03|33.8|33.94|33.71|59
1738410000000|2025-02-01 11:40:00|33.95|33.72|33.94|33.71|33.97|33.74|33.92|33.69|30
1738410300000|2025-02-01 11:45:00|33.95|33.72|33.96|33.73|33.97|33.74|33.91|33.68|55
1738410600000|2025-02-01 11:50:00|33.95|33.72|34|33.77|34.03|33.8|33.95|33.72|62
1738410900000|2025-02-01 11:55:00|33.99|33.76|34.06|33.83|34.07|33.84|33.98|33.75|48
1738411200000|2025-02-01 12:00:00|34.05|33.82|34.08|33.85|34.09|33.86|34.01|33.78|80
1738411500000|2025-02-01 12:05:00|34.09|33.86|34.03|33.8|34.09|33.86|34.02|33.79|63
1738411800000|2025-02-01 12:10:00|34.04|33.81|33.99|33.76|34.05|33.82|33.99|33.76|46
1738412100000|2025-02-01 12:15:00|33.98|33.75|33.98|33.75|34.03|33.8|33.93|33.7|104
1738412400000|2025-02-01 12:20:00|33.97|33.74|34.05|33.82|34.07|33.84|33.96|33.73|50
1738412700000|2025-02-01 12:25:00|34.06|33.83|34.06|33.83|34.07|33.84|34.03|33.8|57
1738413000000|2025-02-01 12:30:00|34.05|33.82|34.14|33.91|34.15|33.92|34.03|33.8|66
1738413300000|2025-02-01 12:35:00|34.15|33.92|34.14|33.91|34.17|33.94|34.12|33.89|56
1738413600000|2025-02-01 12:40:00|34.15|33.92|34.12|33.89|34.17|33.94|34.11|33.88|28
1738413900000|2025-02-01 12:45:00|34.11|33.88|34.14|33.91|34.17|33.94|34.1|33.87|50
1738414200000|2025-02-01 12:50:00|34.15|33.92|34.16|33.93|34.2|33.97|34.14|33.91|44
1738414500000|2025-02-01 12:55:00|34.15|33.92|34.1|33.87|34.16|33.93|34.08|33.85|52
1738414800000|2025-02-01 13:00:00|34.09|33.86|34.03|33.8|34.12|33.89|34.02|33.79|49
1738415100000|2025-02-01 13:05:00|34.04|33.81|34.06|33.83|34.09|33.86|34.03|33.8|61
1738415400000|2025-02-01 13:10:00|34.07|33.84|34.09|33.86|34.1|33.87|34.06|33.83|19
1738415700000|2025-02-01 13:15:00|34.08|33.85|34.02|33.79|34.08|33.85|33.99|33.76|53
1738416000000|2025-02-01 13:20:00|34.01|33.78|34.08|33.85|34.08|33.85|34.01|33.78|36
1738416300000|2025-02-01 13:25:00|34.09|33.86|34.04|33.81|34.1|33.87|34.04|33.81|40
1738416600000|2025-02-01 13:30:00|34.05|33.82|34.02|33.79|34.05|33.82|33.99|33.76|46
1738416900000|2025-02-01 13:35:00|34.03|33.8|34.05|33.82|34.06|33.83|34|33.77|52
1738417200000|2025-02-01 13:40:00|34.04|33.81|33.95|33.72|34.04|33.81|33.94|33.71|43
1738417500000|2025-02-01 13:45:00|33.94|33.71|33.82|33.59|33.94|33.71|33.81|33.58|63
1738417800000|2025-02-01 13:50:00|33.83|33.6|33.8|33.57|33.83|33.6|33.76|33.53|76
1738418100000|2025-02-01 13:55:00|33.81|33.58|33.79|33.56|33.83|33.6|33.74|33.51|55
1738418400000|2025-02-01 14:00:00|33.78|33.55|33.89|33.66|33.9|33.67|33.72|33.49|116
1738418700000|2025-02-01 14:05:00|33.88|33.65|33.88|33.65|33.94|33.71|33.84|33.61|69
1738419000000|2025-02-01 14:10:00|33.89|33.66|33.82|33.59|33.9|33.67|33.8|33.57|54
1738419300000|2025-02-01 14:15:00|33.81|33.58|33.85|33.62|33.85|33.62|33.73|33.5|67
1738419600000|2025-02-01 14:20:00|33.86|33.63|33.86|33.63|33.9|33.67|33.8|33.57|55
1738419900000|2025-02-01 14:25:00|33.85|33.62|33.89|33.66|33.9|33.67|33.84|33.61|33
1738420200000|2025-02-01 14:30:00|33.88|33.65|33.98|33.75|33.99|33.76|33.88|33.65|61
1738420500000|2025-02-01 14:35:00|33.97|33.74|33.98|33.75|33.99|33.76|33.91|33.68|46
1738420800000|2025-02-01 14:40:00|33.99|33.76|33.97|33.74|34.01|33.78|33.97|33.74|32
1738421100000|2025-02-01 14:45:00|33.98|33.75|33.82|33.59|33.98|33.75|33.82|33.59|70
1738421400000|2025-02-01 14:50:00|33.83|33.6|33.76|33.53|33.85|33.62|33.73|33.5|52
1738421700000|2025-02-01 14:55:00|33.75|33.52|33.7|33.47|33.75|33.52|33.69|33.46|38
1738422000000|2025-02-01 15:00:00|33.71|33.48|33.62|33.39|33.71|33.48|33.58|33.35|76
1738422300000|2025-02-01 15:05:00|33.61|33.38|33.73|33.5|33.74|33.51|33.58|33.35|82
1738422600000|2025-02-01 15:10:00|33.72|33.49|33.65|33.42|33.74|33.51|33.63|33.4|46
1738422900000|2025-02-01 15:15:00|33.66|33.43|33.5|33.27|33.73|33.5|33.5|33.27|68
1738423200000|2025-02-01 15:20:00|33.51|33.28|33.64|33.41|33.64|33.41|33.49|33.26|75
1738423500000|2025-02-01 15:25:00|33.63|33.4|33.73|33.5|33.73|33.5|33.61|33.38|37
1738423800000|2025-02-01 15:30:00|33.72|33.49|33.79|33.56|33.79|33.56|33.67|33.44|64
1738424100000|2025-02-01 15:35:00|33.8|33.57|33.8|33.57|33.81|33.58|33.76|33.53|47
1738424400000|2025-02-01 15:40:00|33.81|33.58|33.89|33.66|33.9|33.67|33.8|33.57|37
1738424700000|2025-02-01 15:45:00|33.88|33.65|33.89|33.66|33.9|33.67|33.82|33.59|58
1738425000000|2025-02-01 15:50:00|33.88|33.65|33.82|33.59|33.9|33.67|33.81|33.58|36
1738425300000|2025-02-01 15:55:00|33.81|33.58|33.82|33.59|33.82|33.59|33.77|33.54|28
1738425600000|2025-02-01 16:00:00|33.81|33.58|33.85|33.62|33.86|33.63|33.74|33.51|90
1738425900000|2025-02-01 16:05:00|33.86|33.63|33.91|33.68|33.91|33.68|33.82|33.59|56
1738426200000|2025-02-01 16:10:00|33.92|33.69|33.82|33.59|33.93|33.7|33.81|33.58|52
1738426500000|2025-02-01 16:15:00|33.81|33.58|33.7|33.47|33.82|33.59|33.69|33.46|79
1738426800000|2025-02-01 16:20:00|33.69|33.46|33.77|33.54|33.8|33.57|33.69|33.46|51
1738427100000|2025-02-01 16:25:00|33.76|33.53|33.85|33.62|33.92|33.69|33.76|33.53|74
1738427400000|2025-02-01 16:30:00|33.86|33.63|33.84|33.61|33.88|33.65|33.81|33.58|57
1738427700000|2025-02-01 16:35:00|33.83|33.6|33.86|33.63|33.88|33.65|33.82|33.59|56
1738428000000|2025-02-01 16:40:00|33.87|33.64|33.79|33.56|33.87|33.64|33.78|33.55|43
1738428300000|2025-02-01 16:45:00|33.78|33.55|33.83|33.6|33.85|33.62|33.75|33.52|62
1738428600000|2025-02-01 16:50:00|33.85|33.62|33.75|33.52|33.85|33.62|33.74|33.51|55
1738428900000|2025-02-01 16:55:00|33.74|33.51|33.61|33.38|33.75|33.52|33.6|33.37|59
1738429200000|2025-02-01 17:00:00|33.6|33.37|33.7|33.47|33.74|33.51|33.6|33.37|78
1738429500000|2025-02-01 17:05:00|33.69|33.46|33.7|33.47|33.75|33.52|33.65|33.42|60
1738429800000|2025-02-01 17:10:00|33.71|33.48|33.72|33.49|33.75|33.52|33.69|33.46|54
1738430100000|2025-02-01 17:15:00|33.71|33.48|33.9|33.67|33.91|33.68|33.68|33.45|59
1738430400000|2025-02-01 17:20:00|33.91|33.68|33.9|33.67|33.95|33.72|33.9|33.67|42
1738430700000|2025-02-01 17:25:00|33.89|33.66|33.87|33.64|33.9|33.67|33.85|33.62|42
1738431000000|2025-02-01 17:30:00|33.86|33.63|33.76|33.53|33.87|33.64|33.76|33.53|46
1738431300000|2025-02-01 17:35:00|33.75|33.52|33.77|33.54|33.81|33.58|33.75|33.52|54
1738431600000|2025-02-01 17:40:00|33.78|33.55|33.73|33.5|33.79|33.56|33.69|33.46|39
1738431900000|2025-02-01 17:45:00|33.74|33.51|33.81|33.58|33.85|33.62|33.74|33.51|41
1738432200000|2025-02-01 17:50:00|33.8|33.57|33.83|33.6|33.84|33.61|33.77|33.54|46
1738432500000|2025-02-01 17:55:00|33.82|33.59|33.84|33.61|33.84|33.61|33.81|33.58|12
1738432800000|2025-02-01 18:00:00|33.85|33.62|33.77|33.54|33.85|33.62|33.74|33.51|73
1738433100000|2025-02-01 18:05:00|33.78|33.55|33.84|33.61|33.88|33.65|33.78|33.55|70
1738433400000|2025-02-01 18:10:00|33.83|33.6|33.82|33.59|33.9|33.67|33.82|33.59|44
1738433700000|2025-02-01 18:15:00|33.81|33.58|33.86|33.63|33.86|33.63|33.75|33.52|65
1738434000000|2025-02-01 18:20:00|33.87|33.64|33.78|33.55|33.87|33.64|33.75|33.52|42
1738434300000|2025-02-01 18:25:00|33.79|33.56|33.79|33.56|33.8|33.57|33.73|33.5|39
1738434600000|2025-02-01 18:30:00|33.8|33.57|33.74|33.51|33.85|33.62|33.74|33.51|50
1738434900000|2025-02-01 18:35:00|33.73|33.5|33.68|33.45|33.73|33.5|33.66|33.43|58
1738435200000|2025-02-01 18:40:00|33.67|33.44|33.71|33.48|33.74|33.51|33.67|33.44|51
1738435500000|2025-02-01 18:45:00|33.72|33.49|33.57|33.34|33.76|33.53|33.56|33.33|85
1738435800000|2025-02-01 18:50:00|33.56|33.33|33.48|33.25|33.58|33.35|33.47|33.24|72
1738436100000|2025-02-01 18:55:00|33.47|33.24|33.44|33.21|33.53|33.3|33.43|33.2|89
1738436400000|2025-02-01 19:00:00|33.43|33.2|33.39|33.16|33.45|33.22|33.37|33.14|54
1738436700000|2025-02-01 19:05:00|33.4|33.17|33.39|33.16|33.45|33.22|33.34|33.11|82
1738437000000|2025-02-01 19:10:00|33.38|33.15|33.31|33.08|33.4|33.17|33.3|33.07|52
1738437300000|2025-02-01 19:15:00|33.32|33.09|33.29|33.06|33.42|33.19|33.27|33.04|81
1738437600000|2025-02-01 19:20:00|33.28|33.05|33.23|33|33.29|33.06|33.19|32.96|65
1738437900000|2025-02-01 19:25:00|33.22|32.99|33.18|32.95|33.22|32.99|33.16|32.93|65
1738438200000|2025-02-01 19:30:00|33.17|32.94|33.14|32.91|33.19|32.96|33.1|32.87|79
1738438500000|2025-02-01 19:35:00|33.13|32.9|33.08|32.85|33.13|32.9|33.03|32.8|119
1738438800000|2025-02-01 19:40:00|33.07|32.84|33.04|32.81|33.08|32.85|33.02|32.79|104
1738439100000|2025-02-01 19:45:00|33.03|32.8|32.99|32.76|33.03|32.8|32.92|32.69|102
1738439400000|2025-02-01 19:50:00|33|32.77|33.02|32.79|33.07|32.84|33|32.77|100
1738439700000|2025-02-01 19:55:00|33.01|32.78|33.05|32.82|33.05|32.82|32.96|32.73|65
1738440000000|2025-02-01 20:00:00|33.04|32.81|32.86|32.63|33.04|32.81|32.85|32.62|90
1738440300000|2025-02-01 20:05:00|32.85|32.62|32.82|32.59|32.88|32.65|32.78|32.55|117
1738440600000|2025-02-01 20:10:00|32.83|32.6|32.77|32.54|32.88|32.65|32.75|32.52|123
1738440900000|2025-02-01 20:15:00|32.76|32.53|32.81|32.58|32.92|32.69|32.76|32.53|130
1738441200000|2025-02-01 20:20:00|32.8|32.57|32.73|32.5|32.83|32.6|32.67|32.44|116
1738441500000|2025-02-01 20:25:00|32.74|32.51|32.7|32.47|32.8|32.57|32.69|32.46|112
1738441800000|2025-02-01 20:30:00|32.69|32.46|32.63|32.4|32.72|32.49|32.62|32.39|142
1738442100000|2025-02-01 20:35:00|32.64|32.41|32.58|32.35|32.7|32.47|32.57|32.34|113
1738442400000|2025-02-01 20:40:00|32.57|32.34|32.79|32.56|32.81|32.58|32.57|32.34|121
1738442700000|2025-02-01 20:45:00|32.78|32.55|32.58|32.35|32.78|32.55|32.56|32.33|115
1738443000000|2025-02-01 20:50:00|32.59|32.36|32.71|32.48|32.71|32.48|32.56|32.33|141
1738443300000|2025-02-01 20:55:00|32.7|32.47|32.8|32.57|32.9|32.67|32.7|32.47|86
1738443600000|2025-02-01 21:00:00|32.78|32.55|32.91|32.68|32.92|32.69|32.67|32.44|98
1738443900000|2025-02-01 21:05:00|32.9|32.67|33|32.77|33.01|32.78|32.9|32.67|77
1738444200000|2025-02-01 21:10:00|32.99|32.76|33.01|32.78|33.04|32.81|32.98|32.75|64
1738444500000|2025-02-01 21:15:00|33.02|32.79|32.99|32.76|33.04|32.81|32.91|32.68|101
1738444800000|2025-02-01 21:20:00|32.98|32.75|32.97|32.74|33.06|32.83|32.94|32.71|74
1738445100000|2025-02-01 21:25:00|32.98|32.75|32.95|32.72|33.02|32.79|32.94|32.71|58
1738445400000|2025-02-01 21:30:00|32.94|32.71|32.8|32.57|32.94|32.71|32.77|32.54|94
1738445700000|2025-02-01 21:35:00|32.81|32.58|32.83|32.6|32.89|32.66|32.78|32.55|74
1738446000000|2025-02-01 21:40:00|32.82|32.59|32.82|32.59|32.88|32.65|32.78|32.55|67
1738446300000|2025-02-01 21:45:00|32.83|32.6|32.68|32.45|32.84|32.61|32.67|32.44|90
1738446600000|2025-02-01 21:50:00|32.67|32.44|32.63|32.4|32.75|32.52|32.63|32.4|74
1738446900000|2025-02-01 21:55:00|32.64|32.41|32.65|32.42|32.81|32.58|32.59|32.36|79
1738447200000|2025-02-01 22:00:00|32.64|32.41|32.8|32.57|32.8|32.57|32.62|32.39|91
1738447500000|2025-02-01 22:05:00|32.79|32.56|32.73|32.5|32.82|32.59|32.7|32.47|72
1738447800000|2025-02-01 22:10:00|32.75|32.52|32.64|32.41|32.75|32.52|32.64|32.41|60
1738448100000|2025-02-01 22:15:00|32.63|32.4|32.54|32.31|32.65|32.42|32.54|32.31|103
1738448400000|2025-02-01 22:20:00|32.53|32.3|32.5|32.27|32.6|32.37|32.5|32.27|46
1738448700000|2025-02-01 22:25:00|32.49|32.26|32.42|32.19|32.5|32.27|32.4|32.17|38
1738449000000|2025-02-01 22:30:00|32.43|32.2|32.43|32.2|32.54|32.31|32.33|32.1|78
1738449300000|2025-02-01 22:35:00|32.44|32.21|32.51|32.28|32.55|32.32|32.37|32.14|89
1738449600000|2025-02-01 22:40:00|32.52|32.29|32.63|32.4|32.63|32.4|32.5|32.27|38
1738449900000|2025-02-01 22:45:00|32.62|32.39|32.58|32.35|32.62|32.39|32.54|32.31|31
1738450200000|2025-02-01 22:50:00|32.57|32.34|32.37|32.14|32.57|32.34|32.35|32.12|49
1738450500000|2025-02-01 22:55:00|32.36|32.13|32.42|32.19|32.47|32.24|32.35|32.12|45
1738450800000|2025-02-01 23:00:00|32.41|32.18|32.34|32.11|32.47|32.24|32.33|32.1|127
1738451100000|2025-02-01 23:05:00|32.35|32.12|32.23|32|32.38|32.15|32.17|31.94|113
1738451400000|2025-02-01 23:10:00|32.22|31.99|32.14|31.91|32.27|32.04|32.14|31.91|131
1738451700000|2025-02-01 23:15:00|32.15|31.92|32.17|31.94|32.2|31.97|32.11|31.88|99
1738452000000|2025-02-01 23:20:00|32.16|31.93|32.05|31.82|32.17|31.94|32.04|31.81|135
1738452300000|2025-02-01 23:25:00|32.06|31.83|32.17|31.94|32.18|31.95|32|31.77|109
1738452600000|2025-02-01 23:30:00|32.16|31.93|32.32|32.09|32.33|32.1|32.14|31.91|133
1738452900000|2025-02-01 23:35:00|32.31|32.08|32.41|32.18|32.51|32.28|32.31|32.08|77
1738453200000|2025-02-01 23:40:00|32.42|32.19|32.51|32.28|32.51|32.28|32.39|32.16|70
1738453500000|2025-02-01 23:45:00|32.5|32.27|32.5|32.27|32.5|32.27|32.42|32.19|62
1738453800000|2025-02-01 23:50:00|32.49|32.26|32.3|32.07|32.49|32.26|32.29|32.06|49
1738454100000|2025-02-01 23:55:00|32.29|32.06|32.23|32|32.29|32.06|32.23|32|48
1738454400000|2025-02-02 00:00:00|32.25|32.02|32.29|32.06|32.31|32.08|32.15|31.92|123
1738454700000|2025-02-02 00:05:00|32.28|32.05|32.45|32.22|32.47|32.24|32.27|32.04|71
1738455000000|2025-02-02 00:10:00|32.46|32.23|32.46|32.23|32.53|32.3|32.43|32.2|78
1738455300000|2025-02-02 00:15:00|32.45|32.22|32.48|32.25|32.52|32.29|32.42|32.19|101
1738455600000|2025-02-02 00:20:00|32.47|32.24|32.32|32.09|32.47|32.24|32.3|32.07|81
1738455900000|2025-02-02 00:25:00|32.33|32.1|32.54|32.31|32.55|32.32|32.32|32.09|120
1738456200000|2025-02-02 00:30:00|32.53|32.3|32.54|32.31|32.55|32.32|32.47|32.24|107
1738456500000|2025-02-02 00:35:00|32.53|32.3|32.53|32.3|32.58|32.35|32.49|32.26|91
1738456800000|2025-02-02 00:40:00|32.55|32.32|32.62|32.39|32.62|32.39|32.55|32.32|58
1738457100000|2025-02-02 00:45:00|32.61|32.38|32.61|32.38|32.68|32.45|32.6|32.37|73
1738457400000|2025-02-02 00:50:00|32.59|32.36|32.58|32.35|32.59|32.36|32.53|32.3|64
1738457700000|2025-02-02 00:55:00|32.57|32.34|32.59|32.36|32.61|32.38|32.55|32.32|43
1738458000000|2025-02-02 01:00:00|32.6|32.37|32.56|32.33|32.61|32.38|32.5|32.27|93
1738458300000|2025-02-02 01:05:00|32.57|32.34|32.71|32.48|32.71|32.48|32.55|32.32|81
1738458600000|2025-02-02 01:10:00|32.7|32.47|32.66|32.43|32.7|32.47|32.62|32.39|61
1738458900000|2025-02-02 01:15:00|32.65|32.42|32.66|32.43|32.68|32.45|32.61|32.38|66
1738459200000|2025-02-02 01:20:00|32.67|32.44|32.64|32.41|32.71|32.48|32.61|32.38|84
1738459500000|2025-02-02 01:25:00|32.63|32.4|32.64|32.41|32.66|32.43|32.61|32.38|56
1738459800000|2025-02-02 01:30:00|32.63|32.4|32.61|32.38|32.65|32.42|32.57|32.34|57
1738460100000|2025-02-02 01:35:00|32.62|32.39|32.64|32.41|32.65|32.42|32.6|32.37|45
1738460400000|2025-02-02 01:40:00|32.63|32.4|32.68|32.45|32.68|32.45|32.58|32.35|56
1738460700000|2025-02-02 01:45:00|32.69|32.46|32.63|32.4|32.69|32.46|32.61|32.38|63
1738461000000|2025-02-02 01:50:00|32.62|32.39|32.58|32.35|32.64|32.41|32.57|32.34|43
1738461300000|2025-02-02 01:55:00|32.57|32.34|32.59|32.36|32.6|32.37|32.57|32.34|81
1738461600000|2025-02-02 02:00:00|32.6|32.37|32.48|32.25|32.6|32.37|32.45|32.22|85
1738461900000|2025-02-02 02:05:00|32.47|32.24|32.35|32.12|32.48|32.25|32.35|32.12|57
1738462200000|2025-02-02 02:10:00|32.36|32.13|32.31|32.08|32.36|32.13|32.29|32.06|46
1738462500000|2025-02-02 02:15:00|32.3|32.07|32.19|31.96|32.31|32.08|32.19|31.96|66
1738462800000|2025-02-02 02:20:00|32.2|31.97|32.36|32.13|32.37|32.14|32.18|31.95|94
1738463100000|2025-02-02 02:25:00|32.35|32.12|32.3|32.07|32.42|32.19|32.3|32.07|96
1738463400000|2025-02-02 02:30:00|32.31|32.08|32.22|31.99|32.31|32.08|32.19|31.96|117
1738463700000|2025-02-02 02:35:00|32.21|31.98|32.13|31.9|32.21|31.98|32.07|31.84|139
1738464000000|2025-02-02 02:40:00|32.1|31.87|32.15|31.92|32.15|31.92|32.01|31.78|98
1738464300000|2025-02-02 02:45:00|32.14|31.91|32.05|31.82|32.15|31.92|32.05|31.82|144
1738464600000|2025-02-02 02:50:00|32.04|31.81|31.96|31.73|32.07|31.84|31.95|31.72|120
1738464900000|2025-02-02 02:55:00|31.95|31.72|31.89|31.66|31.95|31.72|31.86|31.63|118
1738465200000|2025-02-02 03:00:00|31.88|31.65|31.98|31.75|31.99|31.76|31.75|31.52|140
1738465500000|2025-02-02 03:05:00|31.97|31.74|31.79|31.56|32.04|31.81|31.79|31.56|117
1738465800000|2025-02-02 03:10:00|31.78|31.55|31.54|31.31|31.8|31.57|31.42|31.19|218
1738466100000|2025-02-02 03:15:00|31.53|31.3|31.44|31.21|31.54|31.31|31.26|31.03|182
1738466400000|2025-02-02 03:20:00|31.45|31.22|31.31|31.08|31.49|31.26|31.28|31.05|169
1738466700000|2025-02-02 03:25:00|31.3|31.07|31.26|31.03|31.33|31.1|31.18|30.95|156
1738467000000|2025-02-02 03:30:00|31.25|31.02|31.31|31.08|31.38|31.15|31.16|30.93|246
1738467300000|2025-02-02 03:35:00|31.32|31.09|31.28|31.05|31.44|31.21|31.25|31.02|267
1738467600000|2025-02-02 03:40:00|31.27|31.04|31.29|31.06|31.31|31.08|31.2|30.97|203
1738467900000|2025-02-02 03:45:00|31.28|31.05|31.25|31.02|31.36|31.13|31.19|30.96|194
1738468200000|2025-02-02 03:50:00|31.24|31.01|31.16|30.93|31.29|31.06|31.15|30.92|156
1738468500000|2025-02-02 03:55:00|31.17|30.94|30.94|30.71|31.17|30.94|30.86|30.63|171
1738468800000|2025-02-02 04:00:00|30.93|30.7|30.92|30.69|31.11|30.88|30.87|30.64|259
1738469100000|2025-02-02 04:05:00|30.93|30.7|31.19|30.96|31.21|30.98|30.86|30.63|244
1738469400000|2025-02-02 04:10:00|31.2|30.97|31.21|30.98|31.23|31|31.1|30.87|210
1738469700000|2025-02-02 04:15:00|31.17|30.94|31.14|30.91|31.2|30.97|31.06|30.83|210
1738470000000|2025-02-02 04:20:00|31.15|30.92|31.29|31.06|31.37|31.14|31.13|30.9|182
1738470300000|2025-02-02 04:25:00|31.3|31.07|31.23|31|31.31|31.08|31.19|30.96|134
1738470600000|2025-02-02 04:30:00|31.24|31.01|31.15|30.92|31.26|31.03|31.15|30.92|115
1738470900000|2025-02-02 04:35:00|31.14|30.91|31.01|30.78|31.15|30.92|31|30.77|108
1738471200000|2025-02-02 04:40:00|31|30.77|31.08|30.85|31.12|30.89|31|30.77|93
1738471500000|2025-02-02 04:45:00|31.07|30.84|31.1|30.87|31.15|30.92|31.05|30.82|102
1738471800000|2025-02-02 04:50:00|31.09|30.86|31.02|30.79|31.13|30.9|31.01|30.78|103
1738472100000|2025-02-02 04:55:00|31.01|30.78|31|30.77|31.01|30.78|30.96|30.73|74
1738472400000|2025-02-02 05:00:00|31.01|30.78|31.16|30.93|31.2|30.97|30.99|30.76|133
1738472700000|2025-02-02 05:05:00|31.15|30.92|31.14|30.91|31.17|30.94|31.08|30.85|131
1738473000000|2025-02-02 05:10:00|31.13|30.9|31.03|30.8|31.16|30.93|31.01|30.78|91
1738473300000|2025-02-02 05:15:00|31.04|30.81|31.16|30.93|31.16|30.93|31|30.77|157
1738473600000|2025-02-02 05:20:00|31.19|30.96|31.34|31.11|31.35|31.12|31.16|30.93|149
1738473900000|2025-02-02 05:25:00|31.33|31.1|31.26|31.03|31.34|31.11|31.22|30.99|83
1738474200000|2025-02-02 05:30:00|31.24|31.01|31.45|31.22|31.45|31.22|31.23|31|106
1738474500000|2025-02-02 05:35:00|31.44|31.21|31.59|31.36|31.6|31.37|31.42|31.19|90
1738474800000|2025-02-02 05:40:00|31.6|31.37|31.5|31.27|31.61|31.38|31.48|31.25|77
1738475100000|2025-02-02 05:45:00|31.49|31.26|31.44|31.21|31.5|31.27|31.41|31.18|69
1738475400000|2025-02-02 05:50:00|31.43|31.2|31.53|31.3|31.54|31.31|31.43|31.2|85
1738475700000|2025-02-02 05:55:00|31.52|31.29|31.52|31.29|31.57|31.34|31.52|31.29|76
1738476000000|2025-02-02 06:00:00|31.51|31.28|31.61|31.38|31.63|31.4|31.46|31.23|129
1738476300000|2025-02-02 06:05:00|31.6|31.37|31.62|31.39|31.67|31.44|31.54|31.31|135
1738476600000|2025-02-02 06:10:00|31.61|31.38|31.61|31.38|31.69|31.46|31.61|31.38|75
1738476900000|2025-02-02 06:15:00|31.6|31.37|31.59|31.36|31.62|31.39|31.55|31.32|82
1738477200000|2025-02-02 06:20:00|31.6|31.37|31.72|31.49|31.79|31.56|31.6|31.37|83
1738477500000|2025-02-02 06:25:00|31.71|31.48|31.68|31.45|31.73|31.5|31.64|31.41|66
1738477800000|2025-02-02 06:30:00|31.67|31.44|31.64|31.41|31.74|31.51|31.6|31.37|130
1738478100000|2025-02-02 06:35:00|31.63|31.4|31.57|31.34|31.64|31.41|31.55|31.32|56
1738478400000|2025-02-02 06:40:00|31.56|31.33|31.55|31.32|31.57|31.34|31.5|31.27|88
1738478700000|2025-02-02 06:45:00|31.57|31.34|31.46|31.23|31.58|31.35|31.42|31.19|77
1738479000000|2025-02-02 06:50:00|31.45|31.22|31.51|31.28|31.52|31.29|31.42|31.19|71
1738479300000|2025-02-02 06:55:00|31.5|31.27|31.48|31.25|31.5|31.27|31.42|31.19|73
1738479600000|2025-02-02 07:00:00|31.47|31.24|31.45|31.22|31.49|31.26|31.43|31.2|69
1738479900000|2025-02-02 07:05:00|31.44|31.21|31.52|31.29|31.55|31.32|31.42|31.19|90
1738480200000|2025-02-02 07:10:00|31.53|31.3|31.57|31.34|31.6|31.37|31.51|31.28|63
1738480500000|2025-02-02 07:15:00|31.58|31.35|31.4|31.17|31.58|31.35|31.39|31.16|71
1738480800000|2025-02-02 07:20:00|31.39|31.16|31.46|31.23|31.5|31.27|31.38|31.15|70
1738481100000|2025-02-02 07:25:00|31.45|31.22|31.31|31.08|31.45|31.22|31.27|31.04|96
1738481400000|2025-02-02 07:30:00|31.3|31.07|31.36|31.13|31.36|31.13|31.27|31.04|98
1738481700000|2025-02-02 07:35:00|31.37|31.14|31.29|31.06|31.38|31.15|31.29|31.06|87
1738482000000|2025-02-02 07:40:00|31.28|31.05|31.32|31.09|31.33|31.1|31.23|31|94
1738482300000|2025-02-02 07:45:00|31.31|31.08|31.39|31.16|31.39|31.16|31.29|31.06|77
1738482600000|2025-02-02 07:50:00|31.4|31.17|31.4|31.17|31.41|31.18|31.37|31.14|57
1738482900000|2025-02-02 07:55:00|31.41|31.18|31.38|31.15|31.41|31.18|31.36|31.13|62
1738483200000|2025-02-02 08:00:00|31.34|31.11|31.42|31.19|31.45|31.22|31.27|31.04|94
1738483500000|2025-02-02 08:05:00|31.41|31.18|31.34|31.11|31.44|31.21|31.33|31.1|66
1738483800000|2025-02-02 08:10:00|31.35|31.12|31.29|31.06|31.35|31.12|31.26|31.03|85
1738484100000|2025-02-02 08:15:00|31.28|31.05|31.34|31.11|31.34|31.11|31.24|31.01|107
1738484400000|2025-02-02 08:20:00|31.33|31.1|31.51|31.28|31.53|31.3|31.3|31.07|125
1738484700000|2025-02-02 08:25:00|31.5|31.27|31.45|31.22|31.53|31.3|31.43|31.2|88
1738485000000|2025-02-02 08:30:00|31.44|31.21|31.63|31.4|31.66|31.43|31.44|31.21|118
1738485300000|2025-02-02 08:35:00|31.62|31.39|31.69|31.46|31.69|31.46|31.62|31.39|78
1738485600000|2025-02-02 08:40:00|31.7|31.47|31.63|31.4|31.77|31.54|31.61|31.38|71
1738485900000|2025-02-02 08:45:00|31.64|31.41|31.59|31.36|31.64|31.41|31.57|31.34|73
1738486200000|2025-02-02 08:50:00|31.6|31.37|31.52|31.29|31.62|31.39|31.52|31.29|57
1738486500000|2025-02-02 08:55:00|31.51|31.28|31.56|31.33|31.57|31.34|31.48|31.25|48
1738486800000|2025-02-02 09:00:00|31.55|31.32|31.49|31.26|31.56|31.33|31.49|31.26|71
1738487100000|2025-02-02 09:05:00|31.5|31.27|31.49|31.26|31.52|31.29|31.46|31.23|41
1738487400000|2025-02-02 09:10:00|31.5|31.27|31.55|31.32|31.58|31.35|31.5|31.27|40
1738487700000|2025-02-02 09:15:00|31.54|31.31|31.42|31.19|31.54|31.31|31.42|31.19|49
1738488000000|2025-02-02 09:20:00|31.43|31.2|31.38|31.15|31.45|31.22|31.38|31.15|67
1738488300000|2025-02-02 09:25:00|31.37|31.14|31.42|31.19|31.42|31.19|31.35|31.12|68
1738488600000|2025-02-02 09:30:00|31.41|31.18|31.37|31.14|31.42|31.19|31.36|31.13|77
1738488900000|2025-02-02 09:35:00|31.36|31.13|31.48|31.25|31.51|31.28|31.36|31.13|71
1738489200000|2025-02-02 09:40:00|31.49|31.26|31.52|31.29|31.52|31.29|31.45|31.22|48
1738489500000|2025-02-02 09:45:00|31.51|31.28|31.49|31.26|31.55|31.32|31.47|31.24|80
1738489800000|2025-02-02 09:50:00|31.48|31.25|31.47|31.24|31.51|31.28|31.44|31.21|54
1738490100000|2025-02-02 09:55:00|31.48|31.25|31.52|31.29|31.54|31.31|31.47|31.24|48
1738490400000|2025-02-02 10:00:00|31.53|31.3|31.41|31.18|31.53|31.3|31.36|31.13|62
1738490700000|2025-02-02 10:05:00|31.4|31.17|31.35|31.12|31.47|31.24|31.35|31.12|51
1738491000000|2025-02-02 10:10:00|31.34|31.11|31.29|31.06|31.39|31.16|31.29|31.06|38
1738491300000|2025-02-02 10:15:00|31.28|31.05|31.25|31.02|31.32|31.09|31.24|31.01|50
1738491600000|2025-02-02 10:20:00|31.26|31.03|31.19|30.96|31.26|31.03|31.18|30.95|48
1738491900000|2025-02-02 10:25:00|31.2|30.97|31.24|31.01|31.26|31.03|31.19|30.96|70
1738492200000|2025-02-02 10:30:00|31.23|31|31.17|30.94|31.23|31|31.14|30.91|61
1738492500000|2025-02-02 10:35:00|31.16|30.93|31.22|30.99|31.25|31.02|31.15|30.92|104
1738492800000|2025-02-02 10:40:00|31.21|30.98|31.29|31.06|31.31|31.08|31.17|30.94|79
1738493100000|2025-02-02 10:45:00|31.3|31.07|31.29|31.06|31.38|31.15|31.27|31.04|65
1738493400000|2025-02-02 10:50:00|31.3|31.07|31.25|31.02|31.33|31.1|31.25|31.02|53
1738493700000|2025-02-02 10:55:00|31.26|31.03|31.23|31|31.26|31.03|31.22|30.99|53
1738494000000|2025-02-02 11:00:00|31.24|31.01|31.34|31.11|31.36|31.13|31.23|31|101
1738494300000|2025-02-02 11:05:00|31.33|31.1|31.23|31|31.38|31.15|31.22|30.99|95
1738494600000|2025-02-02 11:10:00|31.22|30.99|31.18|30.95|31.23|31|31.15|30.92|97
1738494900000|2025-02-02 11:15:00|31.17|30.94|31.12|30.89|31.2|30.97|31.12|30.89|106
1738495200000|2025-02-02 11:20:00|31.1|30.87|30.95|30.72|31.1|30.87|30.91|30.68|85
1738495500000|2025-02-02 11:25:00|30.94|30.71|30.9|30.67|30.99|30.76|30.85|30.62|143
1738495800000|2025-02-02 11:30:00|30.88|30.65|30.93|30.7|31|30.77|30.86|30.63|168
1738496100000|2025-02-02 11:35:00|30.94|30.71|30.84|30.61|30.98|30.75|30.75|30.52|212
1738496400000|2025-02-02 11:40:00|30.82|30.59|30.67|30.44|30.86|30.63|30.65|30.42|186
1738496700000|2025-02-02 11:45:00|30.66|30.43|30.68|30.45|30.71|30.48|30.59|30.36|239
1738497000000|2025-02-02 11:50:00|30.67|30.44|30.69|30.46|30.84|30.61|30.66|30.43|219
1738497300000|2025-02-02 11:55:00|30.7|30.47|30.65|30.42|30.76|30.53|30.63|30.4|157
1738497600000|2025-02-02 12:00:00|30.66|30.43|30.79|30.56|30.81|30.58|30.6|30.37|201
1738497900000|2025-02-02 12:05:00|30.8|30.57|30.96|30.73|30.96|30.73|30.75|30.52|136
1738498200000|2025-02-02 12:10:00|30.95|30.72|30.96|30.73|30.98|30.75|30.91|30.68|107
1738498500000|2025-02-02 12:15:00|30.95|30.72|30.88|30.65|31.01|30.78|30.86|30.63|126
1738498800000|2025-02-02 12:20:00|30.87|30.64|30.89|30.66|30.89|30.66|30.81|30.58|97
1738499100000|2025-02-02 12:25:00|30.9|30.67|30.85|30.62|30.94|30.71|30.84|30.61|64
1738499400000|2025-02-02 12:30:00|30.84|30.61|30.73|30.5|30.84|30.61|30.73|30.5|113
1738499700000|2025-02-02 12:35:00|30.74|30.51|30.75|30.52|30.86|30.63|30.73|30.5|113
1738500000000|2025-02-02 12:40:00|30.74|30.51|30.76|30.53|30.82|30.59|30.73|30.5|94
1738500300000|2025-02-02 12:45:00|30.75|30.52|30.65|30.42|30.75|30.52|30.63|30.4|104
1738500600000|2025-02-02 12:50:00|30.64|30.41|30.65|30.42|30.71|30.48|30.62|30.39|114
1738500900000|2025-02-02 12:55:00|30.64|30.41|30.5|30.27|30.64|30.41|30.48|30.25|125
1738501200000|2025-02-02 13:00:00|30.49|30.26|30.67|30.44|30.69|30.46|30.49|30.26|146
1738501500000|2025-02-02 13:05:00|30.66|30.43|30.72|30.49|30.79|30.56|30.64|30.41|157
1738501800000|2025-02-02 13:10:00|30.71|30.48|30.69|30.46|30.77|30.54|30.69|30.46|89
1738502100000|2025-02-02 13:15:00|30.68|30.45|30.8|30.57|30.8|30.57|30.6|30.37|90
1738502400000|2025-02-02 13:20:00|30.81|30.58|30.8|30.57|30.82|30.59|30.74|30.51|114
1738502700000|2025-02-02 13:25:00|30.79|30.56|30.72|30.49|30.8|30.57|30.7|30.47|104
1738503000000|2025-02-02 13:30:00|30.71|30.48|30.78|30.55|30.78|30.55|30.64|30.41|117
1738503300000|2025-02-02 13:35:00|30.79|30.56|30.82|30.59|30.88|30.65|30.78|30.55|84
1738503600000|2025-02-02 13:40:00|30.81|30.58|30.89|30.66|30.92|30.69|30.81|30.58|71
1738503900000|2025-02-02 13:45:00|30.88|30.65|31|30.77|31.06|30.83|30.88|30.65|112
1738504200000|2025-02-02 13:50:00|31.01|30.78|30.97|30.74|31.02|30.79|30.94|30.71|79
1738504500000|2025-02-02 13:55:00|30.98|30.75|31.11|30.88|31.11|30.88|30.97|30.74|38
1738504800000|2025-02-02 14:00:00|31.1|30.87|31.1|30.87|31.12|30.89|31|30.77|99
1738505100000|2025-02-02 14:05:00|31.11|30.88|31.14|30.91|31.15|30.92|31.04|30.81|120
1738505400000|2025-02-02 14:10:00|31.15|30.92|31.18|30.95|31.19|30.96|31.08|30.85|122
1738505700000|2025-02-02 14:15:00|31.17|30.94|31.13|30.9|31.21|30.98|31.09|30.86|119
1738506000000|2025-02-02 14:20:00|31.12|30.89|31.11|30.88|31.15|30.92|31.06|30.83|105
1738506300000|2025-02-02 14:25:00|31.1|30.87|31.15|30.92|31.15|30.92|31.08|30.85|94
1738506600000|2025-02-02 14:30:00|31.13|30.9|31.11|30.88|31.14|30.91|31.04|30.81|97
1738506900000|2025-02-02 14:35:00|31.1|30.87|31.08|30.85|31.18|30.95|31.08|30.85|97
1738507200000|2025-02-02 14:40:00|31.09|30.86|31.11|30.88|31.14|30.91|31.08|30.85|65
1738507500000|2025-02-02 14:45:00|31.12|30.89|31.11|30.88|31.14|30.91|31.03|30.8|56
1738507800000|2025-02-02 14:50:00|31.1|30.87|31.09|30.86|31.1|30.87|31.05|30.82|79
1738508100000|2025-02-02 14:55:00|31.08|30.85|31.04|30.81|31.08|30.85|31.02|30.79|45
1738508400000|2025-02-02 15:00:00|31.03|30.8|30.81|30.58|31.03|30.8|30.78|30.55|84
1738508700000|2025-02-02 15:05:00|30.8|30.57|30.87|30.64|30.94|30.71|30.8|30.57|94
1738509000000|2025-02-02 15:10:00|30.86|30.63|30.86|30.63|30.92|30.69|30.82|30.59|55
1738509300000|2025-02-02 15:15:00|30.84|30.61|30.82|30.59|30.9|30.67|30.77|30.54|77
1738509600000|2025-02-02 15:20:00|30.81|30.58|30.79|30.56|30.86|30.63|30.79|30.56|95
1738509900000|2025-02-02 15:25:00|30.8|30.57|30.65|30.42|30.81|30.58|30.65|30.42|101
1738510200000|2025-02-02 15:30:00|30.63|30.4|30.75|30.52|30.76|30.53|30.57|30.34|159
1738510500000|2025-02-02 15:35:00|30.74|30.51|30.79|30.56|30.86|30.63|30.7|30.47|123
1738510800000|2025-02-02 15:40:00|30.8|30.57|30.74|30.51|30.84|30.61|30.74|30.51|97
1738511100000|2025-02-02 15:45:00|30.73|30.5|30.86|30.63|30.88|30.65|30.71|30.48|76
1738511400000|2025-02-02 15:50:00|30.85|30.62|30.91|30.68|30.94|30.71|30.85|30.62|57
1738511700000|2025-02-02 15:55:00|30.92|30.69|30.84|30.61|30.93|30.7|30.82|30.59|71
1738512000000|2025-02-02 16:00:00|30.85|30.62|30.63|30.4|30.85|30.62|30.62|30.39|93
1738512300000|2025-02-02 16:05:00|30.64|30.41|30.67|30.44|30.75|30.52|30.63|30.4|117
1738512600000|2025-02-02 16:10:00|30.66|30.43|30.5|30.27|30.68|30.45|30.47|30.24|92
1738512900000|2025-02-02 16:15:00|30.49|30.26|30.59|30.36|30.6|30.37|30.42|30.19|182
1738513200000|2025-02-02 16:20:00|30.6|30.37|30.52|30.29|30.66|30.43|30.51|30.28|197
1738513500000|2025-02-02 16:25:00|30.51|30.28|30.33|30.1|30.59|30.36|30.33|30.1|167
1738513800000|2025-02-02 16:30:00|30.34|30.11|30.19|29.96|30.39|30.16|30.17|29.94|217
1738514100000|2025-02-02 16:35:00|30.2|29.97|30.08|29.85|30.21|29.98|30.04|29.81|279
1738514400000|2025-02-02 16:40:00|30.09|29.86|30.05|29.82|30.15|29.92|30.02|29.79|224
1738514700000|2025-02-02 16:45:00|30.06|29.83|29.75|29.52|30.08|29.85|29.74|29.51|232
1738515000000|2025-02-02 16:50:00|29.76|29.53|29.71|29.48|29.85|29.62|29.68|29.45|284
1738515300000|2025-02-02 16:55:00|29.7|29.47|29.53|29.3|29.71|29.48|29.34|29.11|288
1738515600000|2025-02-02 17:00:00|29.55|29.32|29.51|29.28|29.74|29.51|29.48|29.25|305
1738515900000|2025-02-02 17:05:00|29.5|29.27|29.78|29.55|29.81|29.58|29.42|29.19|274
1738516200000|2025-02-02 17:10:00|29.77|29.54|29.62|29.39|29.89|29.66|29.59|29.36|225
1738516500000|2025-02-02 17:15:00|29.61|29.38|29.52|29.29|29.63|29.4|29.47|29.24|248
1738516800000|2025-02-02 17:20:00|29.51|29.28|29.24|29.01|29.53|29.3|29.23|29|220
1738517100000|2025-02-02 17:25:00|29.23|29|29.38|29.15|29.43|29.2|29.22|28.99|320
1738517400000|2025-02-02 17:30:00|29.35|29.12|29.23|29|29.54|29.31|29.23|29|326
1738517700000|2025-02-02 17:35:00|29.22|28.99|29.16|28.93|29.24|29.01|28.85|28.62|316
1738518000000|2025-02-02 17:40:00|29.15|28.92|28.91|28.68|29.23|29|28.9|28.67|318
1738518300000|2025-02-02 17:45:00|28.92|28.69|28.88|28.65|29.03|28.8|28.87|28.64|300
1738518600000|2025-02-02 17:50:00|28.87|28.64|28.38|28.15|28.92|28.69|28.37|28.14|317
1738518900000|2025-02-02 17:55:00|28.37|28.14|28.49|28.26|28.6|28.37|28.26|28.03|314
1738519200000|2025-02-02 18:00:00|28.5|28.27|28.64|28.41|28.68|28.45|28.31|28.08|358
1738519500000|2025-02-02 18:05:00|28.65|28.42|28.71|28.48|28.75|28.52|28.53|28.3|341
1738519800000|2025-02-02 18:10:00|28.72|28.49|28.56|28.33|28.76|28.53|28.52|28.29|345
1738520100000|2025-02-02 18:15:00|28.55|28.32|28.32|28.09|28.55|28.32|28.28|28.05|247
1738520400000|2025-02-02 18:20:00|28.33|28.1|28.65|28.42|28.66|28.43|28.29|28.06|293
1738520700000|2025-02-02 18:25:00|28.64|28.41|28.8|28.57|28.87|28.64|28.64|28.41|203
1738521000000|2025-02-02 18:30:00|28.81|28.58|28.49|28.26|28.81|28.58|28.46|28.23|256
1738521300000|2025-02-02 18:35:00|28.47|28.24|28.28|28.05|28.52|28.29|28.16|27.93|253
1738521600000|2025-02-02 18:40:00|28.27|28.04|28.07|27.84|28.34|28.11|28.06|27.83|239
1738521900000|2025-02-02 18:45:00|28.06|27.83|28.13|27.9|28.2|27.97|27.91|27.68|334
1738522200000|2025-02-02 18:50:00|28.12|27.89|27.87|27.64|28.22|27.99|27.87|27.64|287
1738522500000|2025-02-02 18:55:00|27.88|27.65|27.9|27.67|28.01|27.78|27.78|27.55|297
1738522800000|2025-02-02 19:00:00|27.89|27.66|28.21|27.98|28.25|28.02|27.74|27.51|301
1738523100000|2025-02-02 19:05:00|28.2|27.97|27.97|27.74|28.22|27.99|27.96|27.73|233
1738523400000|2025-02-02 19:10:00|27.98|27.75|28.05|27.82|28.23|28|27.98|27.75|302
1738523700000|2025-02-02 19:15:00|28.06|27.83|28.26|28.03|28.26|28.03|27.82|27.59|314
1738524000000|2025-02-02 19:20:00|28.27|28.04|28.06|27.83|28.29|28.06|27.96|27.73|289
1738524300000|2025-02-02 19:25:00|28.07|27.84|28.25|28.02|28.28|28.05|28|27.77|276
1738524600000|2025-02-02 19:30:00|28.24|28.01|28.66|28.43|28.69|28.46|28.23|28|238
1738524900000|2025-02-02 19:35:00|28.67|28.44|28.86|28.63|28.86|28.63|28.52|28.29|197
1738525200000|2025-02-02 19:40:00|28.85|28.62|28.9|28.67|28.91|28.68|28.81|28.58|136
1738525500000|2025-02-02 19:45:00|28.91|28.68|28.87|28.64|28.96|28.73|28.74|28.51|231
1738525800000|2025-02-02 19:50:00|28.82|28.59|28.75|28.52|28.9|28.67|28.7|28.47|217
1738526100000|2025-02-02 19:55:00|28.76|28.53|28.67|28.44|28.77|28.54|28.63|28.4|178
1738526400000|2025-02-02 20:00:00|28.72|28.49|28.88|28.65|28.88|28.65|28.56|28.33|212
1738526700000|2025-02-02 20:05:00|28.89|28.66|28.95|28.72|28.95|28.72|28.75|28.52|149
1738527000000|2025-02-02 20:10:00|28.94|28.71|28.86|28.63|28.94|28.71|28.78|28.55|131
1738527300000|2025-02-02 20:15:00|28.87|28.64|28.86|28.63|28.99|28.76|28.81|28.58|137
1738527600000|2025-02-02 20:20:00|28.87|28.64|28.85|28.62|28.9|28.67|28.73|28.5|133
1738527900000|2025-02-02 20:25:00|28.86|28.63|28.65|28.42|28.92|28.69|28.62|28.39|106
1738528200000|2025-02-02 20:30:00|28.63|28.4|28.75|28.02|28.83|28.48|28.56|28.01|125
1738528500000|2025-02-02 20:35:00|28.76|28.03|28.69|27.96|28.81|28.08|28.69|27.96|104
1738528800000|2025-02-02 20:40:00|28.7|27.97|28.78|28.05|28.78|28.05|28.69|27.96|98
1738529100000|2025-02-02 20:45:00|28.77|28.04|28.53|27.8|28.77|28.04|28.5|27.77|109
1738529400000|2025-02-02 20:50:00|28.54|27.81|28.56|27.83|28.63|27.9|28.51|27.78|134
1738529700000|2025-02-02 20:55:00|28.55|27.82|28.56|27.83|28.62|27.89|28.51|27.78|124
1738530000000|2025-02-02 21:00:00|28.57|27.84|28.6|27.87|28.71|27.98|28.42|27.69|197
1738530300000|2025-02-02 21:05:00|28.59|27.86|28.54|27.81|28.61|27.88|28.48|27.75|144
1738530600000|2025-02-02 21:10:00|28.53|27.8|28.5|27.77|28.6|27.87|28.47|27.74|125
1738530900000|2025-02-02 21:15:00|28.47|27.74|28.35|27.62|28.51|27.78|28.29|27.56|136
1738531200000|2025-02-02 21:20:00|28.36|27.63|28.45|27.72|28.48|27.75|28.3|27.57|162
1738531500000|2025-02-02 21:25:00|28.44|27.71|28.25|27.52|28.55|27.82|28.24|27.51|146
1738531800000|2025-02-02 21:30:00|28.24|27.51|28.48|27.75|28.54|27.81|28.22|27.49|168
1738532100000|2025-02-02 21:35:00|28.47|27.74|28.37|27.64|28.5|27.77|28.3|27.57|174
1738532400000|2025-02-02 21:40:00|28.38|27.65|28.24|27.51|28.39|27.66|28.14|27.41|113
1738532700000|2025-02-02 21:45:00|28.25|27.52|28.13|27.4|28.39|27.66|28.12|27.39|154
1738533000000|2025-02-02 21:50:00|28.12|27.39|28.1|27.37|28.15|27.42|28.04|27.31|152
1738533300000|2025-02-02 21:55:00|28.11|27.38|28.12|27.39|28.13|27.4|28.02|27.29|128
1738533600000|2025-02-02 22:00:00|28.13|27.4|28.46|27.73|28.52|27.79|28.12|27.39|234
1738533900000|2025-02-02 22:05:00|28.45|27.72|28.49|27.76|28.5|27.77|28.37|27.64|181
1738534200000|2025-02-02 22:10:00|28.5|27.77|28.53|27.8|28.62|27.89|28.48|27.75|150
1738534500000|2025-02-02 22:15:00|28.52|27.79|28.19|27.96|28.66|28.12|28.15|27.78|161
1738534800000|2025-02-02 22:20:00|28.18|27.95|28.02|27.79|28.19|27.96|27.91|27.68|120
1738535100000|2025-02-02 22:25:00|28.01|27.78|27.99|27.76|28.03|27.8|27.93|27.7|128
1738535400000|2025-02-02 22:30:00|27.97|27.74|27.61|27.38|27.97|27.74|27.52|27.29|207
1738535700000|2025-02-02 22:35:00|27.6|27.37|27.31|27.08|27.65|27.42|27.31|27.08|166
1738536000000|2025-02-02 22:40:00|27.25|27.02|26.76|26.53|27.25|27.02|26.04|25.81|240
1738536300000|2025-02-02 22:45:00|26.77|26.54|26.9|26.67|27.24|27.01|26.77|26.54|139
1738536600000|2025-02-02 22:50:00|26.91|26.68|26.9|26.67|27.19|26.96|26.65|26.42|183
1738536900000|2025-02-02 22:55:00|26.91|26.68|27.32|27.09|27.32|27.09|26.75|26.52|242
1738537200000|2025-02-02 23:00:00|27.31|27.08|26.84|26.61|27.31|27.08|26.74|26.51|318
1738537500000|2025-02-02 23:05:00|26.85|26.62|26.65|26.42|26.95|26.72|26.61|26.38|282
1738537800000|2025-02-02 23:10:00|26.64|26.41|26.91|26.68|26.91|26.68|26.52|26.29|316
1738538100000|2025-02-02 23:15:00|26.9|26.67|27.17|26.94|27.25|27.02|26.89|26.66|341
1738538400000|2025-02-02 23:20:00|27.16|26.93|26.65|26.42|27.16|26.93|26.65|26.42|338
1738538700000|2025-02-02 23:25:00|26.66|26.43|26.66|26.43|26.82|26.59|26.4|26.17|387
1738539000000|2025-02-02 23:30:00|26.65|26.42|26.82|26.59|26.95|26.72|26.53|26.3|390
1738539300000|2025-02-02 23:35:00|26.8|26.57|27.24|27.01|27.25|27.02|26.78|26.55|364
1738539600000|2025-02-02 23:40:00|27.23|27|27.28|27.05|27.34|27.11|27.14|26.91|282
1738539900000|2025-02-02 23:45:00|27.27|27.04|27.51|27.28|27.64|27.41|27.24|27.01|307
1738540200000|2025-02-02 23:50:00|27.5|27.27|27.58|27.35|27.64|27.41|27.46|27.23|310
1738540500000|2025-02-02 23:55:00|27.57|27.34|27.71|27.48|27.72|27.49|27.51|27.28|204
1738540800000|2025-02-03 00:00:00|27.72|27.49|27.35|27.12|27.73|27.5|27.34|27.11|278
1738541100000|2025-02-03 00:05:00|27.34|27.11|27.42|27.19|27.55|27.32|27.33|27.1|371
1738541400000|2025-02-03 00:10:00|27.41|27.18|27.31|27.08|27.44|27.21|27.29|27.06|297
1738541700000|2025-02-03 00:15:00|27.3|27.07|26.89|26.66|27.31|27.08|26.88|26.65|218
1738542000000|2025-02-03 00:20:00|26.9|26.67|26.75|26.52|27.03|26.8|26.67|26.44|310
1738542300000|2025-02-03 00:25:00|26.76|26.53|26.96|26.73|27.28|27.05|26.76|26.53|322
1738542600000|2025-02-03 00:30:00|26.95|26.72|26.78|26.55|27.02|26.79|26.54|26.31|360
1738542900000|2025-02-03 00:35:00|26.77|26.54|26.73|26.5|26.78|26.55|26.48|26.25|330
1738543200000|2025-02-03 00:40:00|26.72|26.49|26.05|25.82|26.72|26.49|25.96|25.73|340
1738543500000|2025-02-03 00:45:00|26.06|25.83|26.62|26.39|26.74|26.51|26.06|25.83|453
1738543800000|2025-02-03 00:50:00|26.63|26.4|26.96|26.73|27.01|26.78|26.5|26.27|365
1738544100000|2025-02-03 00:55:00|26.97|26.74|27.03|26.8|27.17|26.94|26.8|26.57|361
1738544400000|2025-02-03 01:00:00|27.01|26.78|26.89|26.66|27.11|26.88|26.8|26.57|435
1738544700000|2025-02-03 01:05:00|26.9|26.67|26.61|26.38|26.92|26.69|26.6|26.37|384
1738545000000|2025-02-03 01:10:00|26.6|26.37|26.61|26.38|26.82|26.59|26.57|26.34|351
1738545300000|2025-02-03 01:15:00|26.6|26.37|26.44|26.21|26.64|26.41|26.41|26.18|325
1738545600000|2025-02-03 01:20:00|26.43|26.2|26.28|26.05|26.45|26.22|26.24|26.01|319
1738545900000|2025-02-03 01:25:00|26.29|26.06|26.23|26|26.32|26.09|26.16|25.93|326
1738546200000|2025-02-03 01:30:00|26.22|25.99|26.21|25.98|26.43|26.2|26.1|25.87|293
1738546500000|2025-02-03 01:35:00|26.2|25.97|26.22|25.99|26.24|26.01|26.04|25.81|292
1738546800000|2025-02-03 01:40:00|26.23|26|26.06|25.83|26.25|26.02|25.87|25.64|311
1738547100000|2025-02-03 01:45:00|26.07|25.84|25.21|24.98|26.07|25.84|24.89|24.66|521
1738547400000|2025-02-03 01:50:00|25.24|25.01|24.14|23.91|25.54|25.31|23.91|23.68|596
1738547700000|2025-02-03 01:55:00|24.12|23.89|23.82|23.59|24.22|23.99|22.76|22.53|674
1738548000000|2025-02-03 02:00:00|23.91|23.68|23.55|23.32|24.1|23.87|23.39|23.16|459
1738548300000|2025-02-03 02:05:00|23.5|23.27|22.52|22.29|23.55|23.32|21.81|19.16|518
1738548600000|2025-02-03 02:10:00|22.53|22.3|23.74|23.51|23.78|23.55|22.21|21.98|527
1738548900000|2025-02-03 02:15:00|23.71|23.48|23.96|23.73|24.14|23.91|23.52|23.29|540
1738549200000|2025-02-03 02:20:00|23.94|23.71|23.62|23.39|24|23.77|23.55|23.32|571
1738549500000|2025-02-03 02:25:00|23.61|23.38|23.46|23.23|23.86|23.63|23.46|23.23|662
1738549800000|2025-02-03 02:30:00|23.45|23.22|23.37|23.14|23.53|23.3|23.18|22.95|435
1738550100000|2025-02-03 02:35:00|23.36|23.13|23.57|23.34|23.71|23.48|23.31|23.08|458
1738550400000|2025-02-03 02:40:00|23.56|23.33|23.31|23.08|23.56|23.33|23.22|22.99|306
1738550700000|2025-02-03 02:45:00|23.32|23.09|23.03|22.8|23.36|23.13|23.02|22.79|326
1738551000000|2025-02-03 02:50:00|23.02|22.79|22.83|22.6|23.1|22.87|22.82|22.59|339
1738551300000|2025-02-03 02:55:00|22.82|22.59|23.06|22.83|23.11|22.88|22.74|22.51|300
1738551600000|2025-02-03 03:00:00|23.07|22.84|23.56|23.33|23.56|23.33|23.02|22.79|272
1738551900000|2025-02-03 03:05:00|23.54|23.31|23.64|23.41|23.94|23.71|23.53|23.3|278
1738552200000|2025-02-03 03:10:00|23.63|23.4|23.8|23.57|23.83|23.6|23.61|23.38|271
1738552500000|2025-02-03 03:15:00|23.81|23.58|24.22|23.99|24.26|24.03|23.79|23.56|262
1738552800000|2025-02-03 03:20:00|24.21|23.98|24.15|23.92|24.38|24.15|24.13|23.9|261
1738553100000|2025-02-03 03:25:00|24.13|23.9|23.98|23.75|24.16|23.93|23.95|23.72|179
1738553400000|2025-02-03 03:30:00|23.97|23.74|23.89|23.66|23.98|23.75|23.84|23.61|222
1738553700000|2025-02-03 03:35:00|23.87|23.64|23.87|23.64|23.91|23.68|23.74|23.51|219
1738554000000|2025-02-03 03:40:00|23.88|23.65|23.91|23.68|23.96|23.73|23.78|23.55|173
1738554300000|2025-02-03 03:45:00|23.92|23.69|24.16|23.93|24.16|23.93|23.91|23.68|172
1738554600000|2025-02-03 03:50:00|24.17|23.94|24.16|23.93|24.35|24.12|24.05|23.82|241
1738554900000|2025-02-03 03:55:00|24.17|23.94|24.02|23.79|24.17|23.94|23.97|23.74|150
1738555200000|2025-02-03 04:00:00|24.03|23.8|24.24|24.01|24.33|24.1|23.96|23.73|204
1738555500000|2025-02-03 04:05:00|24.23|24|23.95|23.72|24.23|24|23.87|23.64|194
1738555800000|2025-02-03 04:10:00|23.96|23.73|23.72|23.49|23.98|23.75|23.71|23.48|130
1738556100000|2025-02-03 04:15:00|23.73|23.5|23.63|23.4|23.74|23.51|23.6|23.37|180
1738556400000|2025-02-03 04:20:00|23.62|23.39|23.55|23.32|23.64|23.41|23.5|23.27|173
1738556700000|2025-02-03 04:25:00|23.56|23.33|23.35|23.12|23.56|23.33|23.3|23.07|219
1738557000000|2025-02-03 04:30:00|23.34|23.11|23.19|22.96|23.43|23.2|23.19|22.96|236
1738557300000|2025-02-03 04:35:00|23.2|22.97|23.23|23|23.45|23.22|23.19|22.96|246
1738557600000|2025-02-03 04:40:00|23.22|22.99|23.2|22.97|23.31|23.08|23.1|22.87|201
1738557900000|2025-02-03 04:45:00|23.19|22.96|23.24|23.01|23.27|23.04|23.11|22.88|217
1738558200000|2025-02-03 04:50:00|23.25|23.02|23.23|23|23.4|23.17|23.17|22.94|252
1738558500000|2025-02-03 04:55:00|23.22|22.99|23.04|22.81|23.33|23.1|23.02|22.79|197
1738558800000|2025-02-03 05:00:00|23.05|22.82|23.27|23.04|23.3|23.07|23.04|22.81|277
1738559100000|2025-02-03 05:05:00|23.28|23.05|23.41|23.18|23.41|23.18|23.25|23.02|250
1738559400000|2025-02-03 05:10:00|23.4|23.17|23.36|23.13|23.48|23.25|23.36|23.13|243
1738559700000|2025-02-03 05:15:00|23.35|23.12|23.79|23.56|23.79|23.56|23.34|23.11|230
1738560000000|2025-02-03 05:20:00|23.8|23.57|23.75|23.52|23.81|23.58|23.6|23.37|241
1738560300000|2025-02-03 05:25:00|23.76|23.53|23.88|23.65|23.97|23.74|23.73|23.5|196
1738560600000|2025-02-03 05:30:00|23.89|23.66|24.02|23.79|24.03|23.8|23.83|23.6|229
1738560900000|2025-02-03 05:35:00|24.01|23.78|23.87|23.64|24.04|23.81|23.85|23.62|228
1738561200000|2025-02-03 05:40:00|23.88|23.65|23.99|23.76|24.01|23.78|23.82|23.59|224
1738561500000|2025-02-03 05:45:00|23.98|23.75|24.21|23.98|24.25|24.02|23.93|23.7|209
1738561800000|2025-02-03 05:50:00|24.22|23.99|24.17|23.94|24.24|24.01|24.13|23.9|146
1738562100000|2025-02-03 05:55:00|24.18|23.95|24.38|24.15|24.39|24.16|24.17|23.94|183
1738562400000|2025-02-03 06:00:00|24.37|24.14|24.11|23.88|24.37|24.14|24.07|23.84|217
1738562700000|2025-02-03 06:05:00|24.12|23.89|24.34|24.11|24.35|24.12|24.09|23.86|187
1738563000000|2025-02-03 06:10:00|24.33|24.1|24.46|24.23|24.47|24.24|24.25|24.02|126
1738563300000|2025-02-03 06:15:00|24.47|24.24|24.56|24.33|24.56|24.33|24.37|24.14|172
1738563600000|2025-02-03 06:20:00|24.57|24.34|24.73|24.5|24.75|24.52|24.49|24.26|199
1738563900000|2025-02-03 06:25:00|24.72|24.49|24.68|24.45|24.74|24.51|24.59|24.36|234
1738564200000|2025-02-03 06:30:00|24.67|24.44|24.84|24.61|24.88|24.65|24.6|24.37|245
1738564500000|2025-02-03 06:35:00|24.85|24.62|24.7|24.47|24.88|24.65|24.66|24.43|235
1738564800000|2025-02-03 06:40:00|24.69|24.46|24.67|24.44|24.71|24.48|24.6|24.37|218
1738565100000|2025-02-03 06:45:00|24.68|24.45|24.85|24.62|24.87|24.64|24.66|24.43|184
1738565400000|2025-02-03 06:50:00|24.84|24.61|24.91|24.68|25.02|24.79|24.84|24.61|175
1738565700000|2025-02-03 06:55:00|24.92|24.69|25|24.77|25.03|24.8|24.91|24.68|162
1738566000000|2025-02-03 07:00:00|24.99|24.76|25.09|24.86|25.1|24.87|24.94|24.71|201
1738566300000|2025-02-03 07:05:00|25.08|24.85|25.02|24.79|25.11|24.88|25|24.77|199
1738566600000|2025-02-03 07:10:00|25.01|24.78|25.07|24.84|25.07|24.84|24.96|24.73|189
1738566900000|2025-02-03 07:15:00|25.08|24.85|25.28|25.05|25.28|25.05|25.07|24.84|157
1738567200000|2025-02-03 07:20:00|25.27|25.04|25.19|24.96|25.34|25.11|25.16|24.93|186
1738567500000|2025-02-03 07:25:00|25.2|24.97|25.33|25.1|25.34|25.11|25.16|24.93|179
1738567800000|2025-02-03 07:30:00|25.3|25.07|25.37|25.14|25.37|25.14|25.15|24.92|200
1738568100000|2025-02-03 07:35:00|25.36|25.13|25.44|25.21|25.52|25.29|25.35|25.12|198
1738568400000|2025-02-03 07:40:00|25.43|25.2|25.43|25.2|25.57|25.34|25.42|25.19|202
1738568700000|2025-02-03 07:45:00|25.42|25.19|25.53|25.3|25.55|25.32|25.39|25.16|197
1738569000000|2025-02-03 07:50:00|25.52|25.29|25.61|25.38|25.62|25.39|25.44|25.21|180
1738569300000|2025-02-03 07:55:00|25.6|25.37|25.71|25.48|25.75|25.52|25.58|25.35|115
1738569600000|2025-02-03 08:00:00|25.7|25.47|25.36|25.13|25.7|25.47|25.27|25.04|221
1738569900000|2025-02-03 08:05:00|25.35|25.12|25.35|25.12|25.36|25.13|25.2|24.97|184
1738570200000|2025-02-03 08:10:00|25.36|25.13|25.42|25.19|25.42|25.19|25.24|25.01|153
1738570500000|2025-02-03 08:15:00|25.43|25.2|25.18|24.95|25.46|25.23|25.17|24.94|173
1738570800000|2025-02-03 08:20:00|25.19|24.96|25.23|25|25.35|25.12|25.18|24.95|207
1738571100000|2025-02-03 08:25:00|25.22|24.99|25.15|24.92|25.25|25.02|25.12|24.89|118
1738571400000|2025-02-03 08:30:00|25.14|24.91|24.94|24.71|25.15|24.92|24.92|24.69|217
1738571700000|2025-02-03 08:35:00|24.93|24.7|24.77|24.54|24.94|24.71|24.68|24.45|211
1738572000000|2025-02-03 08:40:00|24.76|24.53|24.86|24.63|24.89|24.66|24.73|24.5|197
1738572300000|2025-02-03 08:45:00|24.8|24.57|24.83|24.6|24.88|24.65|24.79|24.56|208
1738572600000|2025-02-03 08:50:00|24.82|24.59|25.02|24.79|25.02|24.79|24.78|24.55|197
1738572900000|2025-02-03 08:55:00|25.01|24.78|25.02|24.79|25.03|24.8|24.92|24.69|180
1738573200000|2025-02-03 09:00:00|25.03|24.8|25.3|25.07|25.33|25.1|24.93|24.7|222
1738573500000|2025-02-03 09:05:00|25.29|25.06|25.42|25.19|25.45|25.22|25.23|25|175
1738573800000|2025-02-03 09:10:00|25.41|25.18|25.45|25.22|25.47|25.24|25.28|25.05|169
1738574100000|2025-02-03 09:15:00|25.44|25.21|25.05|24.82|25.45|25.22|25.03|24.8|199
1738574400000|2025-02-03 09:20:00|25.04|24.81|25.19|24.96|25.19|24.96|25.01|24.78|218
1738574700000|2025-02-03 09:25:00|25.18|24.95|25.21|24.98|25.25|25.02|25.07|24.84|219
1738575000000|2025-02-03 09:30:00|25.2|24.97|25.18|24.95|25.3|25.07|25.14|24.91|243
1738575300000|2025-02-03 09:35:00|25.19|24.96|25.08|24.85|25.19|24.96|25|24.77|230
1738575600000|2025-02-03 09:40:00|25.09|24.86|25.03|24.8|25.12|24.89|24.97|24.74|206
1738575900000|2025-02-03 09:45:00|25.04|24.81|25.07|24.84|25.09|24.86|24.92|24.69|204
1738576200000|2025-02-03 09:50:00|25.06|24.83|25.02|24.79|25.17|24.94|25|24.77|185
1738576500000|2025-02-03 09:55:00|25.03|24.8|24.93|24.7|25.04|24.81|24.87|24.64|148
1738576800000|2025-02-03 10:00:00|24.94|24.71|24.9|24.67|25.03|24.8|24.88|24.65|209
1738577100000|2025-02-03 10:05:00|24.89|24.66|24.96|24.73|24.99|24.76|24.88|24.65|157
1738577400000|2025-02-03 10:10:00|24.95|24.72|25.07|24.84|25.07|24.84|24.87|24.64|135
1738577700000|2025-02-03 10:15:00|25.08|24.85|24.93|24.7|25.13|24.9|24.89|24.66|149
1738578000000|2025-02-03 10:20:00|24.92|24.69|25.14|24.91|25.17|24.94|24.91|24.68|160
1738578300000|2025-02-03 10:25:00|25.13|24.9|25.26|25.03|25.35|25.12|25.12|24.89|125
1738578600000|2025-02-03 10:30:00|25.27|25.04|25.41|25.18|25.41|25.18|25.21|24.98|97
1738578900000|2025-02-03 10:35:00|25.42|25.19|25.52|25.29|25.61|25.38|25.42|25.19|111
1738579200000|2025-02-03 10:40:00|25.51|25.28|25.46|25.23|25.61|25.38|25.42|25.19|138
1738579500000|2025-02-03 10:45:00|25.47|25.24|25.5|25.27|25.55|25.32|25.44|25.21|128
1738579800000|2025-02-03 10:50:00|25.49|25.26|25.56|25.33|25.6|25.37|25.49|25.26|97
1738580100000|2025-02-03 10:55:00|25.57|25.34|25.75|25.52|25.76|25.53|25.56|25.33|103
1738580400000|2025-02-03 11:00:00|25.76|25.53|25.6|25.37|25.76|25.53|25.6|25.37|130
1738580700000|2025-02-03 11:05:00|25.58|25.35|25.76|25.53|25.77|25.54|25.54|25.31|107
1738581000000|2025-02-03 11:10:00|25.77|25.54|25.71|25.48|25.79|25.56|25.62|25.39|94
1738581300000|2025-02-03 11:15:00|25.68|25.45|25.57|25.34|25.7|25.47|25.51|25.28|114
1738581600000|2025-02-03 11:20:00|25.56|25.33|25.68|25.45|25.7|25.47|25.51|25.28|138
1738581900000|2025-02-03 11:25:00|25.69|25.46|25.58|25.35|25.69|25.46|25.53|25.3|123
1738582200000|2025-02-03 11:30:00|25.57|25.34|25.51|25.28|25.58|25.35|25.47|25.24|119
1738582500000|2025-02-03 11:35:00|25.5|25.27|25.39|25.16|25.51|25.28|25.37|25.14|98
1738582800000|2025-02-03 11:40:00|25.4|25.17|25.36|25.13|25.43|25.2|25.31|25.08|68
1738583100000|2025-02-03 11:45:00|25.37|25.14|25.38|25.15|25.43|25.2|25.32|25.09|88
1738583400000|2025-02-03 11:50:00|25.37|25.14|25.4|25.17|25.41|25.18|25.29|25.06|72
1738583700000|2025-02-03 11:55:00|25.41|25.18|25.46|25.23|25.47|25.24|25.36|25.13|69
1738584000000|2025-02-03 12:00:00|25.47|25.24|25.48|25.25|25.55|25.32|25.38|25.15|139
1738584300000|2025-02-03 12:05:00|25.49|25.26|25.8|25.57|25.8|25.57|25.43|25.2|154
1738584600000|2025-02-03 12:10:00|25.79|25.56|25.6|25.37|25.8|25.57|25.58|25.35|122
1738584900000|2025-02-03 12:15:00|25.59|25.36|25.8|25.57|25.8|25.57|25.57|25.34|106
1738585200000|2025-02-03 12:20:00|25.79|25.56|25.66|25.43|25.87|25.64|25.64|25.41|97
1738585500000|2025-02-03 12:25:00|25.65|25.42|25.6|25.37|25.7|25.47|25.6|25.37|114
1738585800000|2025-02-03 12:30:00|25.59|25.36|25.63|25.4|25.65|25.42|25.53|25.3|119
1738586100000|2025-02-03 12:35:00|25.62|25.39|25.51|25.28|25.68|25.45|25.5|25.27|128
1738586400000|2025-02-03 12:40:00|25.52|25.29|25.55|25.32|25.6|25.37|25.51|25.28|101
1738586700000|2025-02-03 12:45:00|25.54|25.31|25.42|25.19|25.54|25.31|25.35|25.12|126
1738587000000|2025-02-03 12:50:00|25.44|25.21|25.33|25.1|25.47|25.24|25.31|25.08|132
1738587300000|2025-02-03 12:55:00|25.32|25.09|25.18|24.95|25.33|25.1|25.15|24.92|127
1738587600000|2025-02-03 13:00:00|25.19|24.96|25.28|25.05|25.29|25.06|25.12|24.89|157
1738587900000|2025-02-03 13:05:00|25.27|25.04|25.3|25.07|25.38|25.15|25.23|25|178
1738588200000|2025-02-03 13:10:00|25.29|25.06|25.06|24.83|25.29|25.06|25.06|24.83|118
1738588500000|2025-02-03 13:15:00|25.07|24.84|25.12|24.89|25.24|25.01|25.06|24.83|123
1738588800000|2025-02-03 13:20:00|25.11|24.88|25.08|24.85|25.21|24.98|25.07|24.84|139
1738589100000|2025-02-03 13:25:00|25.09|24.86|24.85|24.62|25.12|24.89|24.85|24.62|123
1738589400000|2025-02-03 13:30:00|24.86|24.63|25.02|24.79|25.07|24.84|24.86|24.63|181
1738589700000|2025-02-03 13:35:00|25.01|24.78|25.07|24.84|25.07|24.84|24.94|24.71|128
1738590000000|2025-02-03 13:40:00|25.08|24.85|25.29|25.06|25.33|25.1|25.08|24.85|133
1738590300000|2025-02-03 13:45:00|25.28|25.05|25.13|24.9|25.32|25.09|25.09|24.86|128
1738590600000|2025-02-03 13:50:00|25.14|24.91|25.03|24.8|25.14|24.91|25.03|24.8|100
1738590900000|2025-02-03 13:55:00|25.02|24.79|25.12|24.89|25.14|24.91|24.96|24.73|89
1738591200000|2025-02-03 14:00:00|25.13|24.9|24.72|24.49|25.14|24.91|24.66|24.43|143
1738591500000|2025-02-03 14:05:00|24.71|24.48|24.62|24.39|24.74|24.51|24.56|24.33|192
1738591800000|2025-02-03 14:10:00|24.63|24.4|24.7|24.47|24.88|24.65|24.63|24.4|210
1738592100000|2025-02-03 14:15:00|24.69|24.46|24.74|24.51|24.96|24.73|24.68|24.45|197
1738592400000|2025-02-03 14:20:00|24.73|24.5|24.6|24.37|24.73|24.5|24.46|24.23|249
1738592700000|2025-02-03 14:25:00|24.59|24.36|24.71|24.48|24.74|24.51|24.5|24.27|266
1738593000000|2025-02-03 14:30:00|24.72|24.49|25.7|25.47|25.76|25.53|24.53|24.3|400
1738593300000|2025-02-03 14:35:00|25.71|25.48|25.71|25.48|25.72|25.49|25.35|25.12|418
1738593600000|2025-02-03 14:40:00|25.92|25.69|25.86|25.63|25.96|25.73|25.68|25.45|392
1738593900000|2025-02-03 14:45:00|25.87|25.64|25.64|25.41|25.95|25.72|25.57|25.34|345
1738594200000|2025-02-03 14:50:00|25.63|25.4|25.57|25.34|25.82|25.59|25.51|25.28|313
1738594500000|2025-02-03 14:55:00|25.56|25.33|26.04|25.81|26.06|25.83|25.48|25.25|237
1738594800000|2025-02-03 15:00:00|26.01|25.78|25.84|25.61|26.05|25.82|25.79|25.56|253
1738595100000|2025-02-03 15:05:00|25.82|25.59|25.84|25.61|25.95|25.72|25.79|25.56|193
1738595400000|2025-02-03 15:10:00|25.85|25.62|25.82|25.59|25.92|25.69|25.71|25.48|188
1738595700000|2025-02-03 15:15:00|25.81|25.58|26.12|25.89|26.19|25.96|25.69|25.46|173
1738596000000|2025-02-03 15:20:00|26.13|25.9|26.65|26.42|26.71|26.48|26.13|25.9|195
1738596300000|2025-02-03 15:25:00|26.66|26.43|26.79|26.56|26.93|26.7|26.65|26.42|346
1738596600000|2025-02-03 15:30:00|26.78|26.55|26.83|26.6|26.83|26.6|26.55|26.32|221
1738596900000|2025-02-03 15:35:00|26.85|26.62|26.75|26.52|26.87|26.64|26.67|26.44|313
1738597200000|2025-02-03 15:40:00|26.74|26.51|27.14|26.91|27.23|27|26.67|26.44|276
1738597500000|2025-02-03 15:45:00|27.13|26.9|27.22|26.99|27.32|27.09|27.13|26.9|281
1738597800000|2025-02-03 15:50:00|27.23|27|27.03|26.8|27.37|27.14|27|26.77|311
1738598100000|2025-02-03 15:55:00|27.01|26.78|27.46|27.23|27.51|27.28|27.01|26.78|215
1738598400000|2025-02-03 16:00:00|27.44|27.21|27.46|27.23|27.59|27.36|27.37|27.14|265
1738598700000|2025-02-03 16:05:00|27.48|27.25|27.1|26.87|27.48|27.25|27.09|26.86|288
1738599000000|2025-02-03 16:10:00|27.11|26.88|27.15|26.92|27.24|27.01|26.98|26.75|339
1738599300000|2025-02-03 16:15:00|27.17|26.94|27.3|27.07|27.3|27.07|26.99|26.76|309
1738599600000|2025-02-03 16:20:00|27.31|27.08|27.47|27.24|27.47|27.24|27.3|27.07|279
1738599900000|2025-02-03 16:25:00|27.48|27.25|27.49|27.26|27.62|27.39|27.44|27.21|297
1738600200000|2025-02-03 16:30:00|27.5|27.27|27.61|27.38|27.63|27.4|27.36|27.13|290
1738600500000|2025-02-03 16:35:00|27.62|27.39|27.62|27.39|27.69|27.46|27.47|27.24|236
1738600800000|2025-02-03 16:40:00|27.63|27.4|27.69|27.46|27.71|27.48|27.54|27.31|247
1738601100000|2025-02-03 16:45:00|27.7|27.47|27.61|27.38|27.8|27.57|27.6|27.37|279
1738601400000|2025-02-03 16:50:00|27.62|27.39|27.75|27.52|27.87|27.64|27.61|27.38|252
1738601700000|2025-02-03 16:55:00|27.74|27.51|27.52|27.29|27.76|27.53|27.49|27.26|241
1738602000000|2025-02-03 17:00:00|27.53|27.3|27.35|27.12|27.61|27.38|27.18|26.95|260
1738602300000|2025-02-03 17:05:00|27.36|27.13|27.39|27.16|27.42|27.19|27.25|27.02|196
1738602600000|2025-02-03 17:10:00|27.38|27.15|27.32|27.09|27.38|27.15|27.27|27.04|155
1738602900000|2025-02-03 17:15:00|27.31|27.08|27.35|27.12|27.4|27.17|27.22|26.99|173
1738603200000|2025-02-03 17:20:00|27.36|27.13|27.44|27.21|27.53|27.3|27.36|27.13|134
1738603500000|2025-02-03 17:25:00|27.43|27.2|27.38|27.15|27.57|27.34|27.38|27.15|113
1738603800000|2025-02-03 17:30:00|27.37|27.14|27.32|27.09|27.39|27.16|27.28|27.05|171
1738604100000|2025-02-03 17:35:00|27.31|27.08|27.17|26.94|27.31|27.08|27.16|26.93|137
1738604400000|2025-02-03 17:40:00|27.18|26.95|27.28|27.05|27.35|27.12|27.18|26.95|166
1738604700000|2025-02-03 17:45:00|27.27|27.04|27.35|27.12|27.39|27.16|27.24|27.01|235
1738605000000|2025-02-03 17:50:00|27.36|27.13|27.62|27.39|27.62|27.39|27.31|27.08|228
1738605300000|2025-02-03 17:55:00|27.61|27.38|27.41|27.18|27.61|27.38|27.27|27.04|241
1738605600000|2025-02-03 18:00:00|27.42|27.19|27.39|27.16|27.42|27.19|27.19|26.96|213
1738605900000|2025-02-03 18:05:00|27.38|27.15|27.24|27.01|27.4|27.17|27.19|26.96|186
1738606200000|2025-02-03 18:10:00|27.25|27.02|27.21|26.98|27.28|27.05|27.12|26.89|179
1738606500000|2025-02-03 18:15:00|27.22|26.99|27.31|27.08|27.34|27.11|27.16|26.93|200
1738606800000|2025-02-03 18:20:00|27.3|27.07|27.32|27.09|27.38|27.15|27.22|26.99|169
1738607100000|2025-02-03 18:25:00|27.33|27.1|27.42|27.19|27.45|27.22|27.31|27.08|152
1738607400000|2025-02-03 18:30:00|27.39|27.16|27.52|27.29|27.57|27.34|27.3|27.07|180
1738607700000|2025-02-03 18:35:00|27.53|27.3|27.53|27.3|27.59|27.36|27.4|27.17|146
1738608000000|2025-02-03 18:40:00|27.52|27.29|27.42|27.19|27.55|27.32|27.37|27.14|137
1738608300000|2025-02-03 18:45:00|27.41|27.18|27.5|27.27|27.52|27.29|27.35|27.12|150
1738608600000|2025-02-03 18:50:00|27.51|27.28|27.5|27.27|27.57|27.34|27.49|27.26|112
1738608900000|2025-02-03 18:55:00|27.49|27.26|27.55|27.32|27.57|27.34|27.44|27.21|82
1738609200000|2025-02-03 19:00:00|27.54|27.31|27.6|27.37|27.66|27.43|27.54|27.31|166
1738609500000|2025-02-03 19:05:00|27.59|27.36|27.56|27.33|27.62|27.39|27.45|27.22|164
1738609800000|2025-02-03 19:10:00|27.58|27.35|27.64|27.41|27.66|27.43|27.54|27.31|137
1738610100000|2025-02-03 19:15:00|27.63|27.4|27.84|27.61|27.93|27.7|27.62|27.39|130
1738610400000|2025-02-03 19:20:00|27.83|27.6|27.78|27.55|27.99|27.76|27.72|27.49|176
1738610700000|2025-02-03 19:25:00|27.77|27.54|27.83|27.6|27.91|27.68|27.73|27.5|135
1738611000000|2025-02-03 19:30:00|27.84|27.61|28.05|27.82|28.05|27.82|27.8|27.57|163
1738611300000|2025-02-03 19:35:00|28.04|27.81|28.04|27.81|28.08|27.85|27.98|27.75|144
1738611600000|2025-02-03 19:40:00|28.03|27.8|28.11|27.88|28.11|27.88|27.98|27.75|118
1738611900000|2025-02-03 19:45:00|28.1|27.87|28.24|28.01|28.25|28.02|28.07|27.84|139
1738612200000|2025-02-03 19:50:00|28.25|28.02|28.24|28.01|28.28|28.05|28.13|27.9|186
1738612500000|2025-02-03 19:55:00|28.23|28|28.3|28.07|28.3|28.07|28.21|27.98|148
1738612800000|2025-02-03 20:00:00|28.29|28.06|27.97|27.74|28.29|28.06|27.95|27.72|196
1738613100000|2025-02-03 20:05:00|27.88|27.65|27.55|27.32|27.89|27.66|27.5|27.27|187
1738613400000|2025-02-03 20:10:00|27.54|27.31|27.58|27.35|27.7|27.47|27.53|27.3|171
1738613700000|2025-02-03 20:15:00|27.57|27.34|27.58|27.35|27.73|27.5|27.54|27.31|160
1738614000000|2025-02-03 20:20:00|27.57|27.34|27.77|27.54|27.77|27.54|27.56|27.33|168
1738614300000|2025-02-03 20:25:00|27.78|27.55|27.6|27.37|27.78|27.55|27.57|27.34|154
1738614600000|2025-02-03 20:30:00|27.61|27.38|27.58|27.35|27.72|27.49|27.56|27.33|196
1738614900000|2025-02-03 20:35:00|27.59|27.36|27.46|27.23|27.63|27.4|27.45|27.22|163
1738615200000|2025-02-03 20:40:00|27.47|27.24|27.41|27.18|27.54|27.31|27.38|27.15|168
1738615500000|2025-02-03 20:45:00|27.42|27.19|27.55|27.32|27.57|27.34|27.32|27.09|210
1738615800000|2025-02-03 20:50:00|27.56|27.33|27.56|27.33|27.64|27.41|27.53|27.3|156
1738616100000|2025-02-03 20:55:00|27.55|27.32|27.53|27.3|27.56|27.33|27.43|27.2|159
1738616400000|2025-02-03 21:00:00|27.54|27.31|27.62|27.39|27.76|27.53|27.53|27.3|165
1738616700000|2025-02-03 21:05:00|27.61|27.38|27.73|27.5|27.74|27.51|27.61|27.38|145
1738617000000|2025-02-03 21:10:00|27.74|27.51|27.77|27.54|27.81|27.58|27.71|27.48|73
1738617300000|2025-02-03 21:15:00|27.76|27.53|27.81|27.58|27.81|27.58|27.68|27.45|117
1738617600000|2025-02-03 21:20:00|27.8|27.57|27.97|27.74|28|27.77|27.8|27.57|135
1738617900000|2025-02-03 21:25:00|27.96|27.73|27.96|27.73|28.1|27.87|27.95|27.72|112
1738618200000|2025-02-03 21:30:00|27.97|27.74|27.97|27.74|28.12|27.89|27.91|27.68|150
1738618500000|2025-02-03 21:35:00|27.96|27.73|28.21|27.98|28.3|28.07|27.96|27.73|177
1738618800000|2025-02-03 21:40:00|28.2|27.97|28.07|27.84|28.21|27.98|28.02|27.79|129
1738619100000|2025-02-03 21:45:00|28.08|27.85|28.19|27.96|28.23|28|28.08|27.85|137
1738619400000|2025-02-03 21:50:00|28.18|27.95|28.41|28.18|28.46|28.23|28.17|27.94|192
1738619700000|2025-02-03 21:55:00|28.42|28.19|28.49|28.26|28.51|28.28|28.32|28.09|195
1738620000000|2025-02-03 22:00:00|28.5|28.27|28.58|28.35|28.68|28.45|28.47|28.24|263
1738620300000|2025-02-03 22:05:00|28.59|28.36|28.71|28.48|28.74|28.51|28.59|28.36|236
1738620600000|2025-02-03 22:10:00|28.73|28.5|28.48|28.25|28.81|28.58|28.43|28.2|272
1738620900000|2025-02-03 22:15:00|28.47|28.24|28.58|28.35|28.6|28.37|28.35|28.12|273
1738621200000|2025-02-03 22:20:00|28.59|28.36|28.72|28.49|28.8|28.57|28.53|28.3|205
1738621500000|2025-02-03 22:25:00|28.73|28.5|28.86|28.63|28.87|28.64|28.68|28.45|156
1738621800000|2025-02-03 22:30:00|28.87|28.64|28.8|28.57|28.87|28.64|28.66|28.43|175
1738622100000|2025-02-03 22:35:00|28.79|28.56|28.81|28.58|28.84|28.61|28.68|28.45|182
1738622400000|2025-02-03 22:40:00|28.8|28.57|28.76|28.53|28.82|28.59|28.71|28.48|50
1738622700000|2025-02-03 22:45:00|28.77|28.54|28.53|28.3|28.77|28.54|28.53|28.3|47
1738623000000|2025-02-03 22:50:00|28.52|28.29|28.65|28.42|28.68|28.45|28.52|28.29|34
1738623300000|2025-02-03 22:55:00|28.64|28.41|28.6|28.37|28.72|28.49|28.57|28.34|65
1738623600000|2025-02-03 23:00:00|28.61|28.38|28.64|28.41|28.66|28.43|28.52|28.29|161
1738623900000|2025-02-03 23:05:00|28.66|28.43|28.77|28.54|28.82|28.59|28.63|28.4|98
1738624200000|2025-02-03 23:10:00|28.76|28.53|28.67|28.44|28.76|28.53|28.64|28.41|84
1738624500000|2025-02-03 23:15:00|28.66|28.43|28.63|28.4|28.68|28.45|28.62|28.39|68
1738624800000|2025-02-03 23:20:00|28.64|28.41|28.52|28.29|28.65|28.42|28.51|28.28|64
1738625100000|2025-02-03 23:25:00|28.53|28.3|28.51|28.28|28.53|28.3|28.47|28.24|51
1738625400000|2025-02-03 23:30:00|28.52|28.29|28.49|28.26|28.58|28.35|28.41|28.18|101
1738625700000|2025-02-03 23:35:00|28.48|28.25|28.34|28.11|28.5|28.27|28.33|28.1|89
1738626000000|2025-02-03 23:40:00|28.33|28.1|28.46|28.23|28.49|28.26|28.33|28.1|88
1738626300000|2025-02-03 23:45:00|28.45|28.22|28.45|28.22|28.52|28.29|28.44|28.21|85
1738626600000|2025-02-03 23:50:00|28.46|28.23|28.46|28.23|28.52|28.29|28.44|28.21|66
1738626900000|2025-02-03 23:55:00|28.45|28.22|28.5|28.27|28.53|28.3|28.44|28.21|75
1738627200000|2025-02-04 00:00:00|28.51|28.28|28.65|28.42|28.66|28.43|28.49|28.26|119
1738627500000|2025-02-04 00:05:00|28.66|28.43|28.66|28.43|28.74|28.51|28.62|28.39|128
1738627800000|2025-02-04 00:10:00|28.65|28.42|28.58|28.35|28.66|28.43|28.55|28.32|131
1738628100000|2025-02-04 00:15:00|28.57|28.34|28.49|28.26|28.64|28.41|28.48|28.25|144
1738628400000|2025-02-04 00:20:00|28.48|28.25|28.42|28.19|28.63|28.4|28.4|28.17|137
1738628700000|2025-02-04 00:25:00|28.41|28.18|28.44|28.21|28.49|28.26|28.39|28.16|137
1738629000000|2025-02-04 00:30:00|28.43|28.2|28.34|28.11|28.44|28.21|28.29|28.06|172
1738629300000|2025-02-04 00:35:00|28.33|28.1|28.38|28.15|28.44|28.21|28.32|28.09|86
1738629600000|2025-02-04 00:40:00|28.39|28.16|28.44|28.21|28.48|28.25|28.35|28.12|59
1738629900000|2025-02-04 00:45:00|28.43|28.2|28.29|28.06|28.46|28.23|28.29|28.06|103
1738630200000|2025-02-04 00:50:00|28.28|28.05|28.19|27.96|28.28|28.05|28.15|27.92|99
1738630500000|2025-02-04 00:55:00|28.18|27.95|28.1|27.87|28.18|27.95|28.08|27.85|104
1738630800000|2025-02-04 01:00:00|28.11|27.88|28.13|27.9|28.25|28.02|28.09|27.86|99
1738631100000|2025-02-04 01:05:00|28.12|27.89|28.22|27.99|28.23|28|28.08|27.85|86
1738631400000|2025-02-04 01:10:00|28.21|27.98|28.1|27.87|28.27|28.04|28.1|27.87|67
1738631700000|2025-02-04 01:15:00|28.11|27.88|28.18|27.95|28.26|28.03|28.11|27.88|104
1738632000000|2025-02-04 01:20:00|28.17|27.94|28.2|27.97|28.23|28|28.14|27.91|89
1738632300000|2025-02-04 01:25:00|28.19|27.96|28.28|28.05|28.29|28.06|28.13|27.9|86
1738632600000|2025-02-04 01:30:00|28.27|28.04|28.2|27.97|28.29|28.06|28.15|27.92|129
1738632900000|2025-02-04 01:35:00|28.19|27.96|28.3|28.07|28.33|28.1|28.13|27.9|117
1738633200000|2025-02-04 01:40:00|28.34|28.11|28.3|28.07|28.39|28.16|28.26|28.03|110
1738633500000|2025-02-04 01:45:00|28.29|28.06|28.19|27.96|28.31|28.08|28.19|27.96|98
1738633800000|2025-02-04 01:50:00|28.18|27.95|28.18|27.95|28.18|27.95|28.11|27.88|85
1738634100000|2025-02-04 01:55:00|28.17|27.94|28.25|28.02|28.26|28.03|28.14|27.91|54
1738634400000|2025-02-04 02:00:00|28.26|28.03|28.26|28.03|28.3|28.07|28.21|27.98|106
1738634700000|2025-02-04 02:05:00|28.27|28.04|28.14|27.91|28.29|28.06|28.13|27.9|80
1738635000000|2025-02-04 02:10:00|28.15|27.92|28.06|27.83|28.16|27.93|28.05|27.82|90
1738635300000|2025-02-04 02:15:00|28.05|27.82|28.12|27.89|28.13|27.9|28.01|27.78|74
1738635600000|2025-02-04 02:20:00|28.11|27.88|28.1|27.87|28.15|27.92|28.05|27.82|82
1738635900000|2025-02-04 02:25:00|28.09|27.86|28.08|27.85|28.09|27.86|27.98|27.75|73
1738636200000|2025-02-04 02:30:00|28.07|27.84|28.15|27.92|28.15|27.92|28.03|27.8|93
1738636500000|2025-02-04 02:35:00|28.14|27.91|27.95|27.72|28.14|27.91|27.95|27.72|57
1738636800000|2025-02-04 02:40:00|27.94|27.71|27.97|27.74|28.01|27.78|27.92|27.69|73
1738637100000|2025-02-04 02:45:00|27.96|27.73|27.92|27.69|28|27.77|27.89|27.66|116
1738637400000|2025-02-04 02:50:00|27.91|27.68|27.84|27.61|27.91|27.68|27.84|27.61|86
1738637700000|2025-02-04 02:55:00|27.85|27.62|27.77|27.54|27.85|27.62|27.75|27.52|89
1738638000000|2025-02-04 03:00:00|27.78|27.55|27.71|27.48|27.84|27.61|27.69|27.46|114
1738638300000|2025-02-04 03:05:00|27.72|27.49|27.8|27.57|27.81|27.58|27.71|27.48|83
1738638600000|2025-02-04 03:10:00|27.81|27.58|27.84|27.61|27.87|27.64|27.81|27.58|46
1738638900000|2025-02-04 03:15:00|27.83|27.6|27.74|27.51|27.84|27.61|27.71|27.48|80
1738639200000|2025-02-04 03:20:00|27.73|27.5|27.66|27.43|27.77|27.54|27.64|27.41|79
1738639500000|2025-02-04 03:25:00|27.65|27.42|27.58|27.35|27.67|27.44|27.58|27.35|98
1738639800000|2025-02-04 03:30:00|27.59|27.36|27.54|27.31|27.68|27.45|27.52|27.29|102
1738640100000|2025-02-04 03:35:00|27.53|27.3|27.6|27.37|27.62|27.39|27.5|27.27|86
1738640400000|2025-02-04 03:40:00|27.59|27.36|27.71|27.48|27.72|27.49|27.59|27.36|74
1738640700000|2025-02-04 03:45:00|27.7|27.47|27.62|27.39|27.72|27.49|27.62|27.39|82
1738641000000|2025-02-04 03:50:00|27.63|27.4|27.69|27.46|27.7|27.47|27.63|27.4|67
1738641300000|2025-02-04 03:55:00|27.68|27.45|27.72|27.49|27.75|27.52|27.67|27.44|73
1738641600000|2025-02-04 04:00:00|27.73|27.5|27.77|27.54|27.83|27.6|27.72|27.49|85
1738641900000|2025-02-04 04:05:00|27.78|27.55|27.7|27.47|27.81|27.58|27.7|27.47|101
1738642200000|2025-02-04 04:10:00|27.69|27.46|27.87|27.64|27.87|27.64|27.64|27.41|111
1738642500000|2025-02-04 04:15:00|27.86|27.63|27.78|27.55|27.89|27.66|27.77|27.54|157
1738642800000|2025-02-04 04:20:00|27.77|27.54|27.68|27.45|27.79|27.56|27.66|27.43|154
1738643100000|2025-02-04 04:25:00|27.69|27.46|27.71|27.48|27.79|27.56|27.68|27.45|102
1738643400000|2025-02-04 04:30:00|27.72|27.49|27.77|27.54|27.78|27.55|27.61|27.38|136
1738643700000|2025-02-04 04:35:00|27.76|27.53|27.64|27.41|27.85|27.62|27.64|27.41|150
1738644000000|2025-02-04 04:40:00|27.63|27.4|27.64|27.41|27.74|27.51|27.58|27.35|157
1738644300000|2025-02-04 04:45:00|27.65|27.42|27.53|27.3|27.71|27.48|27.51|27.28|109
1738644600000|2025-02-04 04:50:00|27.52|27.29|27.48|27.25|27.53|27.3|27.45|27.22|93
1738644900000|2025-02-04 04:55:00|27.49|27.26|27.49|27.26|27.5|27.27|27.44|27.21|69
1738645200000|2025-02-04 05:00:00|27.5|27.27|27.21|26.98|27.52|27.29|27.19|26.96|113
1738645500000|2025-02-04 05:05:00|27.2|26.97|27|26.77|27.2|26.97|26.93|26.7|239
1738645800000|2025-02-04 05:10:00|26.99|26.76|26.62|26.39|27.04|26.81|26.61|26.38|241
1738646100000|2025-02-04 05:15:00|26.63|26.4|26.33|26.1|26.73|26.5|26.25|26.02|340
1738646400000|2025-02-04 05:20:00|26.32|26.09|26.32|26.09|26.7|26.47|26.26|26.03|345
1738646700000|2025-02-04 05:25:00|26.33|26.1|26.35|26.12|26.4|26.17|26.19|25.96|327
1738647000000|2025-02-04 05:30:00|26.34|26.11|26.07|25.84|26.43|26.2|26.07|25.84|321
1738647300000|2025-02-04 05:35:00|26.08|25.85|26.11|25.88|26.29|26.06|26.01|25.78|279
1738647600000|2025-02-04 05:40:00|26.12|25.89|26.11|25.88|26.29|26.06|26.11|25.88|319
1738647900000|2025-02-04 05:45:00|26.1|25.87|26.25|26.02|26.38|26.15|25.98|25.75|338
1738648200000|2025-02-04 05:50:00|26.24|26.01|26.21|25.98|26.37|26.14|26.2|25.97|281
1738648500000|2025-02-04 05:55:00|26.22|25.99|26.06|25.83|26.24|26.01|26.03|25.8|221
1738648800000|2025-02-04 06:00:00|26.07|25.84|26.35|26.12|26.35|26.12|26.07|25.84|191
1738649100000|2025-02-04 06:05:00|26.34|26.11|26.36|26.13|26.44|26.21|26.33|26.1|143
1738649400000|2025-02-04 06:10:00|26.37|26.14|26.38|26.15|26.38|26.15|26.26|26.03|144
1738649700000|2025-02-04 06:15:00|26.39|26.16|26.58|26.35|26.62|26.39|26.35|26.12|160
1738650000000|2025-02-04 06:20:00|26.59|26.36|26.37|26.14|26.59|26.36|26.32|26.09|118
1738650300000|2025-02-04 06:25:00|26.36|26.13|26.23|26|26.36|26.13|26.18|25.95|113
1738650600000|2025-02-04 06:30:00|26.22|25.99|26.39|26.16|26.47|26.24|26.22|25.99|118
1738650900000|2025-02-04 06:35:00|26.38|26.15|26.37|26.14|26.47|26.24|26.3|26.07|100
1738651200000|2025-02-04 06:40:00|26.36|26.13|26.5|26.27|26.5|26.27|26.36|26.13|83
1738651500000|2025-02-04 06:45:00|26.49|26.26|26.49|26.26|26.54|26.31|26.41|26.18|122
1738651800000|2025-02-04 06:50:00|26.48|26.25|26.46|26.23|26.5|26.27|26.41|26.18|101
1738652100000|2025-02-04 06:55:00|26.45|26.22|26.48|26.25|26.48|26.25|26.38|26.15|85
1738652400000|2025-02-04 07:00:00|26.45|26.22|26.47|26.24|26.49|26.26|26.34|26.11|93
1738652700000|2025-02-04 07:05:00|26.48|26.25|26.3|26.07|26.51|26.28|26.3|26.07|102
1738653000000|2025-02-04 07:10:00|26.29|26.06|26.31|26.08|26.33|26.1|26.26|26.03|67
1738653300000|2025-02-04 07:15:00|26.32|26.09|26.44|26.21|26.46|26.23|26.24|26.01|127
1738653600000|2025-02-04 07:20:00|26.43|26.2|26.21|25.98|26.43|26.2|26.21|25.98|85
1738653900000|2025-02-04 07:25:00|26.2|25.97|26.1|25.87|26.21|25.98|26.09|25.86|71
1738654200000|2025-02-04 07:30:00|26.11|25.88|26.08|25.85|26.24|26.01|26.07|25.84|143
1738654500000|2025-02-04 07:35:00|26.09|25.86|26.07|25.84|26.23|26|26.06|25.83|108
1738654800000|2025-02-04 07:40:00|26.08|25.85|25.91|25.68|26.08|25.85|25.9|25.67|86
1738655100000|2025-02-04 07:45:00|25.92|25.69|25.78|25.55|25.92|25.69|25.76|25.53|134
1738655400000|2025-02-04 07:50:00|25.79|25.56|25.72|25.49|25.92|25.69|25.71|25.48|125
1738655700000|2025-02-04 07:55:00|25.73|25.5|25.75|25.52|25.84|25.61|25.68|25.45|114
1738656000000|2025-02-04 08:00:00|25.76|25.53|25.71|25.48|25.79|25.56|25.67|25.44|176
1738656300000|2025-02-04 08:05:00|25.69|25.46|25.99|25.76|25.99|25.76|25.69|25.46|202
1738656600000|2025-02-04 08:10:00|25.98|25.75|25.92|25.69|26.04|25.81|25.86|25.63|171
1738656900000|2025-02-04 08:15:00|25.93|25.7|25.86|25.63|25.98|25.75|25.84|25.61|142
1738657200000|2025-02-04 08:20:00|25.87|25.64|25.98|25.75|26.07|25.84|25.87|25.64|126
1738657500000|2025-02-04 08:25:00|25.97|25.74|26.02|25.79|26.08|25.85|25.94|25.71|114
1738657800000|2025-02-04 08:30:00|26.01|25.78|25.89|25.66|26.06|25.83|25.86|25.63|147
1738658100000|2025-02-04 08:35:00|25.9|25.67|25.81|25.58|25.9|25.67|25.74|25.51|117
1738658400000|2025-02-04 08:40:00|25.8|25.57|25.68|25.45|25.88|25.65|25.66|25.43|108
1738658700000|2025-02-04 08:45:00|25.69|25.46|25.78|25.55|25.85|25.62|25.66|25.43|146
1738659000000|2025-02-04 08:50:00|25.77|25.54|25.73|25.5|25.87|25.64|25.72|25.49|142
1738659300000|2025-02-04 08:55:00|25.74|25.51|25.85|25.62|25.93|25.7|25.71|25.48|117
1738659600000|2025-02-04 09:00:00|25.86|25.63|26.03|25.8|26.05|25.82|25.84|25.61|195
1738659900000|2025-02-04 09:05:00|26.02|25.79|26.04|25.81|26.07|25.84|25.97|25.74|188
1738660200000|2025-02-04 09:10:00|26.05|25.82|25.99|25.76|26.1|25.87|25.95|25.72|108
1738660500000|2025-02-04 09:15:00|25.98|25.75|25.94|25.71|25.99|25.76|25.85|25.62|135
1738660800000|2025-02-04 09:20:00|25.93|25.7|26.03|25.8|26.09|25.86|25.92|25.69|137
1738661100000|2025-02-04 09:25:00|26.02|25.79|25.93|25.7|26.02|25.79|25.9|25.67|84
1738661400000|2025-02-04 09:30:00|25.92|25.69|25.94|25.71|25.95|25.72|25.81|25.58|142
1738661700000|2025-02-04 09:35:00|25.95|25.72|25.87|25.64|25.99|25.76|25.86|25.63|107
1738662000000|2025-02-04 09:40:00|25.88|25.65|25.86|25.63|25.88|25.65|25.82|25.59|77
1738662300000|2025-02-04 09:45:00|25.85|25.62|25.86|25.63|25.89|25.66|25.76|25.53|109
1738662600000|2025-02-04 09:50:00|25.85|25.62|25.75|25.52|25.9|25.67|25.74|25.51|115
1738662900000|2025-02-04 09:55:00|25.74|25.51|25.75|25.52|25.8|25.57|25.72|25.49|87
1738663200000|2025-02-04 10:00:00|25.74|25.51|25.96|25.73|26.01|25.78|25.73|25.5|132
1738663500000|2025-02-04 10:05:00|25.95|25.72|26.02|25.79|26.11|25.88|25.93|25.7|133
1738663800000|2025-02-04 10:10:00|26.01|25.78|25.99|25.76|26.07|25.84|25.96|25.73|85
1738664100000|2025-02-04 10:15:00|25.98|25.75|26.12|25.89|26.15|25.92|25.95|25.72|118
1738664400000|2025-02-04 10:20:00|26.11|25.88|26.22|25.99|26.23|26|26.1|25.87|65
1738664700000|2025-02-04 10:25:00|26.21|25.98|26.23|26|26.26|26.03|26.14|25.91|82
1738665000000|2025-02-04 10:30:00|26.24|26.01|26.23|26|26.24|26.01|26.15|25.92|106
1738665300000|2025-02-04 10:35:00|26.24|26.01|26.21|25.98|26.28|26.05|26.18|25.95|119
1738665600000|2025-02-04 10:40:00|26.2|25.97|26.44|26.21|26.47|26.24|26.16|25.93|104
1738665900000|2025-02-04 10:45:00|26.43|26.2|26.39|26.16|26.44|26.21|26.28|26.05|118
1738666200000|2025-02-04 10:50:00|26.38|26.15|26.31|26.08|26.38|26.15|26.25|26.02|132
1738666500000|2025-02-04 10:55:00|26.3|26.07|26.34|26.11|26.44|26.21|26.27|26.04|97
1738666800000|2025-02-04 11:00:00|26.33|26.1|26.65|26.42|26.65|26.42|26.32|26.09|136
1738667100000|2025-02-04 11:05:00|26.64|26.41|26.8|26.57|26.8|26.57|26.58|26.35|160
1738667400000|2025-02-04 11:10:00|26.79|26.56|26.66|26.43|26.8|26.57|26.65|26.42|137
1738667700000|2025-02-04 11:15:00|26.65|26.42|26.75|26.52|26.78|26.55|26.61|26.38|172
1738668000000|2025-02-04 11:20:00|26.76|26.53|26.71|26.48|26.78|26.55|26.66|26.43|160
1738668300000|2025-02-04 11:25:00|26.7|26.47|26.77|26.54|26.85|26.62|26.69|26.46|130
1738668600000|2025-02-04 11:30:00|26.76|26.53|26.75|26.52|26.86|26.63|26.71|26.48|161
1738668900000|2025-02-04 11:35:00|26.74|26.51|26.72|26.49|26.84|26.61|26.7|26.47|162
1738669200000|2025-02-04 11:40:00|26.71|26.48|26.78|26.55|26.81|26.58|26.7|26.47|109
1738669500000|2025-02-04 11:45:00|26.77|26.54|26.73|26.5|26.78|26.55|26.67|26.44|129
1738669800000|2025-02-04 11:50:00|26.72|26.49|26.61|26.38|26.75|26.52|26.61|26.38|76
1738670100000|2025-02-04 11:55:00|26.6|26.37|26.51|26.28|26.6|26.37|26.48|26.25|87
1738670400000|2025-02-04 12:00:00|26.52|26.29|26.61|26.38|26.65|26.42|26.51|26.28|108
1738670700000|2025-02-04 12:05:00|26.62|26.39|26.6|26.37|26.66|26.43|26.58|26.35|92
1738671000000|2025-02-04 12:10:00|26.61|26.38|26.67|26.44|26.71|26.48|26.61|26.38|80
1738671300000|2025-02-04 12:15:00|26.68|26.45|26.8|26.57|26.83|26.6|26.65|26.42|97
1738671600000|2025-02-04 12:20:00|26.79|26.56|26.7|26.47|26.79|26.56|26.68|26.45|96
1738671900000|2025-02-04 12:25:00|26.71|26.48|26.83|26.6|26.84|26.61|26.71|26.48|76
1738672200000|2025-02-04 12:30:00|26.84|26.61|27.09|26.86|27.11|26.88|26.83|26.6|103
1738672500000|2025-02-04 12:35:00|27.1|26.87|27.05|26.82|27.2|26.97|27|26.77|145
1738672800000|2025-02-04 12:40:00|27.04|26.81|26.95|26.72|27.04|26.81|26.89|26.66|106
1738673100000|2025-02-04 12:45:00|26.94|26.71|26.92|26.69|26.94|26.71|26.84|26.61|95
1738673400000|2025-02-04 12:50:00|26.93|26.7|27.01|26.78|27.06|26.83|26.84|26.61|122
1738673700000|2025-02-04 12:55:00|27|26.77|26.99|26.76|27.06|26.83|26.96|26.73|93
1738674000000|2025-02-04 13:00:00|26.98|26.75|27.16|26.93|27.18|26.95|26.89|26.66|169
1738674300000|2025-02-04 13:05:00|27.15|26.92|27.12|26.89|27.19|26.96|27.07|26.84|145
1738674600000|2025-02-04 13:10:00|27.11|26.88|27.19|26.96|27.21|26.98|27.09|26.86|152
1738674900000|2025-02-04 13:15:00|27.18|26.95|27.16|26.93|27.18|26.95|27.05|26.82|157
1738675200000|2025-02-04 13:20:00|27.17|26.94|27.21|26.98|27.28|27.05|27.16|26.93|144
1738675500000|2025-02-04 13:25:00|27.22|26.99|27.26|27.03|27.26|27.03|27.14|26.91|164
1738675800000|2025-02-04 13:30:00|27.25|27.02|27.12|26.89|27.3|27.07|27.11|26.88|152
1738676100000|2025-02-04 13:35:00|27.13|26.9|27.1|26.87|27.22|26.99|27.05|26.82|164
1738676400000|2025-02-04 13:40:00|27.09|26.86|27.08|26.85|27.14|26.91|27.05|26.82|163
1738676700000|2025-02-04 13:45:00|27.07|26.84|27.15|26.92|27.16|26.93|27.06|26.83|120
1738677000000|2025-02-04 13:50:00|27.16|26.93|26.88|26.65|27.18|26.95|26.87|26.64|94
1738677300000|2025-02-04 13:55:00|26.89|26.66|26.83|26.6|26.94|26.71|26.77|26.54|115
1738677600000|2025-02-04 14:00:00|26.82|26.59|26.89|26.66|26.97|26.74|26.82|26.59|164
1738677900000|2025-02-04 14:05:00|26.88|26.65|26.77|26.54|26.89|26.66|26.74|26.51|92
1738678200000|2025-02-04 14:10:00|26.78|26.55|26.6|26.37|26.81|26.58|26.57|26.34|138
1738678500000|2025-02-04 14:15:00|26.61|26.38|26.77|26.54|26.77|26.54|26.61|26.38|158
1738678800000|2025-02-04 14:20:00|26.76|26.53|26.79|26.56|26.81|26.58|26.7|26.47|117
1738679100000|2025-02-04 14:25:00|26.8|26.57|26.83|26.6|26.86|26.63|26.71|26.48|102
1738679400000|2025-02-04 14:30:00|26.82|26.59|27.26|27.03|27.35|27.12|26.72|26.49|299
1738679700000|2025-02-04 14:35:00|27.25|27.02|27.4|27.17|27.45|27.22|27.12|26.89|313
1738680000000|2025-02-04 14:40:00|27.39|27.16|27.29|27.06|27.39|27.16|27.22|26.99|276
1738680300000|2025-02-04 14:45:00|27.28|27.05|27.14|26.91|27.37|27.14|27.01|26.78|246
1738680600000|2025-02-04 14:50:00|27.15|26.92|27.21|26.98|27.29|27.06|27.07|26.84|244
1738680900000|2025-02-04 14:55:00|27.22|26.99|27.17|26.94|27.3|27.07|27.12|26.89|189
1738681200000|2025-02-04 15:00:00|27.16|26.93|27.1|26.87|27.31|27.08|26.99|26.76|241
1738681500000|2025-02-04 15:05:00|27.11|26.88|27.26|27.03|27.3|27.07|27.1|26.87|259
1738681800000|2025-02-04 15:10:00|27.25|27.02|26.97|26.74|27.35|27.12|26.95|26.72|285
1738682100000|2025-02-04 15:15:00|26.96|26.73|26.77|26.54|27.11|26.88|26.61|26.38|330
1738682400000|2025-02-04 15:20:00|26.78|26.55|26.85|26.62|26.95|26.72|26.68|26.45|339
1738682700000|2025-02-04 15:25:00|26.84|26.61|26.91|26.68|27|26.77|26.83|26.6|293
1738683000000|2025-02-04 15:30:00|26.9|26.67|27|26.77|27.03|26.8|26.77|26.54|297
1738683300000|2025-02-04 15:35:00|26.99|26.76|26.99|26.76|27.08|26.85|26.95|26.72|251
1738683600000|2025-02-04 15:40:00|26.98|26.75|26.93|26.7|27.04|26.81|26.88|26.65|201
1738683900000|2025-02-04 15:45:00|26.92|26.69|27.21|26.98|27.21|26.98|26.92|26.69|157
1738684200000|2025-02-04 15:50:00|27.22|26.99|27.15|26.92|27.24|27.01|27.11|26.88|150
1738684500000|2025-02-04 15:55:00|27.16|26.93|27.01|26.78|27.17|26.94|27|26.77|142
1738684800000|2025-02-04 16:00:00|27.02|26.79|27.04|26.81|27.1|26.87|26.87|26.64|178
1738685100000|2025-02-04 16:05:00|27.05|26.82|26.98|26.75|27.11|26.88|26.96|26.73|144
1738685400000|2025-02-04 16:10:00|26.97|26.74|27.32|27.09|27.35|27.12|26.93|26.7|152
1738685700000|2025-02-04 16:15:00|27.31|27.08|27.11|26.88|27.35|27.12|27.1|26.87|162
1738686000000|2025-02-04 16:20:00|27.1|26.87|27.12|26.89|27.18|26.95|27.06|26.83|105
1738686300000|2025-02-04 16:25:00|27.13|26.9|27.17|26.94|27.22|26.99|27.07|26.84|68
1738686600000|2025-02-04 16:30:00|27.18|26.95|27.06|26.83|27.18|26.95|27.04|26.81|116
1738686900000|2025-02-04 16:35:00|27.05|26.82|27.1|26.87|27.13|26.9|27.01|26.78|92
1738687200000|2025-02-04 16:40:00|27.09|26.86|27.04|26.81|27.1|26.87|26.99|26.76|115
1738687500000|2025-02-04 16:45:00|27.03|26.8|27.14|26.91|27.23|27|27.03|26.8|142
1738687800000|2025-02-04 16:50:00|27.13|26.9|27.1|26.87|27.15|26.92|27.04|26.81|133
1738688100000|2025-02-04 16:55:00|27.09|26.86|27.15|26.92|27.18|26.95|27.05|26.82|115
1738688400000|2025-02-04 17:00:00|27.22|26.99|27.3|27.07|27.3|27.07|27.07|26.84|172
1738688700000|2025-02-04 17:05:00|27.31|27.08|27.2|26.97|27.34|27.11|27.18|26.95|167
1738689000000|2025-02-04 17:10:00|27.19|26.96|27.46|27.23|27.48|27.25|27.17|26.94|142
1738689300000|2025-02-04 17:15:00|27.45|27.22|27.4|27.17|27.54|27.31|27.37|27.14|166
1738689600000|2025-02-04 17:20:00|27.41|27.18|27.35|27.12|27.42|27.19|27.31|27.08|149
1738689900000|2025-02-04 17:25:00|27.34|27.11|27.16|26.93|27.36|27.13|27.15|26.92|85
1738690200000|2025-02-04 17:30:00|27.15|26.92|27.08|26.85|27.23|27|27.06|26.83|150
1738690500000|2025-02-04 17:35:00|27.09|26.86|27.07|26.84|27.19|26.96|27.07|26.84|130
1738690800000|2025-02-04 17:40:00|27.06|26.83|27.12|26.89|27.13|26.9|26.99|26.76|83
1738691100000|2025-02-04 17:45:00|27.13|26.9|27.17|26.94|27.17|26.94|27.03|26.8|108
1738691400000|2025-02-04 17:50:00|27.16|26.93|27.18|26.95|27.19|26.96|27.07|26.84|134
1738691700000|2025-02-04 17:55:00|27.17|26.94|27.19|26.96|27.24|27.01|27.16|26.93|77
1738692000000|2025-02-04 18:00:00|27.18|26.95|27.12|26.89|27.25|27.02|27.11|26.88|129
1738692300000|2025-02-04 18:05:00|27.11|26.88|27.03|26.8|27.12|26.89|26.99|26.76|122
1738692600000|2025-02-04 18:10:00|27.02|26.79|27.09|26.86|27.15|26.92|27.01|26.78|107
1738692900000|2025-02-04 18:15:00|27.1|26.87|27.23|27|27.24|27.01|27.09|26.86|140
1738693200000|2025-02-04 18:20:00|27.22|26.99|27.27|27.04|27.35|27.12|27.22|26.99|112
1738693500000|2025-02-04 18:25:00|27.28|27.05|27.37|27.14|27.38|27.15|27.22|26.99|95
1738693800000|2025-02-04 18:30:00|27.36|27.13|27.37|27.14|27.38|27.15|27.22|26.99|120
1738694100000|2025-02-04 18:35:00|27.36|27.13|27.52|27.29|27.52|27.29|27.36|27.13|96
1738694400000|2025-02-04 18:40:00|27.53|27.3|27.44|27.21|27.55|27.32|27.41|27.18|97
1738694700000|2025-02-04 18:45:00|27.45|27.22|27.42|27.19|27.54|27.31|27.39|27.16|102
1738695000000|2025-02-04 18:50:00|27.43|27.2|27.36|27.13|27.45|27.22|27.34|27.11|80
1738695300000|2025-02-04 18:55:00|27.37|27.14|27.4|27.17|27.45|27.22|27.36|27.13|63
1738695600000|2025-02-04 19:00:00|27.39|27.16|27.51|27.28|27.53|27.3|27.33|27.1|125
1738695900000|2025-02-04 19:05:00|27.5|27.27|27.46|27.23|27.52|27.29|27.41|27.18|125
1738696200000|2025-02-04 19:10:00|27.45|27.22|27.78|27.55|27.78|27.55|27.45|27.22|117
1738696500000|2025-02-04 19:15:00|27.79|27.56|27.93|27.7|27.98|27.75|27.73|27.5|230
1738696800000|2025-02-04 19:20:00|27.92|27.69|27.93|27.7|27.96|27.73|27.85|27.62|131
1738697100000|2025-02-04 19:25:00|27.92|27.69|27.83|27.6|27.99|27.76|27.78|27.55|128
1738697400000|2025-02-04 19:30:00|27.84|27.61|27.97|27.74|28|27.77|27.84|27.61|138
1738697700000|2025-02-04 19:35:00|27.98|27.75|27.76|27.53|28.05|27.82|27.73|27.5|133
1738698000000|2025-02-04 19:40:00|27.77|27.54|27.86|27.63|27.88|27.65|27.61|27.38|162
1738698300000|2025-02-04 19:45:00|27.87|27.64|27.4|27.17|27.94|27.71|27.3|27.07|292
1738698600000|2025-02-04 19:50:00|27.41|27.18|27.11|26.88|27.46|27.23|27.09|26.86|317
1738698900000|2025-02-04 19:55:00|27.1|26.87|26.95|26.72|27.33|27.1|26.94|26.71|319
1738699200000|2025-02-04 20:00:00|26.94|26.71|27.05|26.82|27.19|26.96|26.94|26.71|348
1738699500000|2025-02-04 20:05:00|27.04|26.81|26.97|26.74|27.1|26.87|26.65|26.42|324
1738699800000|2025-02-04 20:10:00|26.96|26.73|26.75|26.52|27.01|26.78|26.56|26.33|332
1738700100000|2025-02-04 20:15:00|26.76|26.53|26.71|26.48|26.9|26.67|26.68|26.45|361
1738700400000|2025-02-04 20:20:00|26.72|26.49|26.66|26.43|26.8|26.57|26.64|26.41|312
1738700700000|2025-02-04 20:25:00|26.65|26.42|26.74|26.51|26.79|26.56|26.56|26.33|310
1738701000000|2025-02-04 20:30:00|26.73|26.5|26.64|26.41|26.89|26.66|26.63|26.4|280
1738701300000|2025-02-04 20:35:00|26.63|26.4|26.87|26.64|26.89|26.66|26.59|26.36|278
1738701600000|2025-02-04 20:40:00|26.88|26.65|26.78|26.55|26.94|26.71|26.78|26.55|205
1738701900000|2025-02-04 20:45:00|26.77|26.54|26.72|26.49|26.82|26.59|26.67|26.44|181
1738702200000|2025-02-04 20:50:00|26.71|26.48|26.87|26.64|26.88|26.65|26.67|26.44|133
1738702500000|2025-02-04 20:55:00|26.86|26.63|26.64|26.41|26.86|26.63|26.62|26.39|130
1738702800000|2025-02-04 21:00:00|26.65|26.42|26.4|26.17|26.65|26.42|26.24|26.01|279
1738703100000|2025-02-04 21:05:00|26.39|26.16|26.36|26.13|26.4|26.17|26.22|25.99|257
1738703400000|2025-02-04 21:10:00|26.35|26.12|26.49|26.26|26.49|26.26|26.32|26.09|198
1738703700000|2025-02-04 21:15:00|26.5|26.27|26.46|26.23|26.54|26.31|26.39|26.16|207
1738704000000|2025-02-04 21:20:00|26.45|26.22|26.38|26.15|26.48|26.25|26.36|26.13|188
1738704300000|2025-02-04 21:25:00|26.37|26.14|26.34|26.11|26.38|26.15|26.24|26.01|165
1738704600000|2025-02-04 21:30:00|26.33|26.1|26.3|26.07|26.38|26.15|26.22|25.99|235
1738704900000|2025-02-04 21:35:00|26.31|26.08|26.07|25.84|26.31|26.08|26.06|25.83|227
1738705200000|2025-02-04 21:40:00|26.06|25.83|25.96|25.73|26.11|25.88|25.89|25.66|219
1738705500000|2025-02-04 21:45:00|25.97|25.74|26.18|25.95|26.21|25.98|25.95|25.72|230
1738705800000|2025-02-04 21:50:00|26.19|25.96|26.06|25.83|26.19|25.96|26.04|25.81|225
1738706100000|2025-02-04 21:55:00|26.05|25.82|25.92|25.69|26.08|25.85|25.9|25.67|206
1738706400000|2025-02-04 22:00:00|25.93|25.7|25.98|25.75|26.07|25.84|25.89|25.66|226
1738706700000|2025-02-04 22:05:00|25.97|25.74|25.9|25.67|26.07|25.84|25.89|25.66|211
1738707000000|2025-02-04 22:10:00|25.89|25.66|26.04|25.81|26.05|25.82|25.86|25.63|286
1738707300000|2025-02-04 22:15:00|26.05|25.82|26.23|26|26.25|26.02|25.97|25.74|227
1738707600000|2025-02-04 22:20:00|26.22|25.99|26.18|25.95|26.23|26|26.11|25.88|132
1738707900000|2025-02-04 22:25:00|26.17|25.94|26.16|25.93|26.22|25.99|26.11|25.88|95
1738708200000|2025-02-04 22:30:00|26.17|25.94|26.12|25.89|26.25|26.02|26.11|25.88|69
1738708500000|2025-02-04 22:35:00|26.13|25.9|26.09|25.86|26.17|25.94|26.06|25.83|72
1738708800000|2025-02-04 22:40:00|26.1|25.87|26.19|25.96|26.2|25.97|26.09|25.86|36
1738709100000|2025-02-04 22:45:00|26.18|25.95|26.41|26.18|26.41|26.18|26.14|25.91|56
1738709400000|2025-02-04 22:50:00|26.42|26.19|26.28|26.05|26.42|26.19|26.28|26.05|47
1738709700000|2025-02-04 22:55:00|26.27|26.04|26.32|26.09|26.32|26.09|26.19|25.96|32
1738710000000|2025-02-04 23:00:00|26.33|26.1|26.35|26.12|26.39|26.16|26.21|25.98|155
1738710300000|2025-02-04 23:05:00|26.36|26.13|26.42|26.19|26.42|26.19|26.32|26.09|151
1738710600000|2025-02-04 23:10:00|26.41|26.18|26.52|26.29|26.74|26.51|26.39|26.16|200
1738710900000|2025-02-04 23:15:00|26.51|26.28|26.38|26.15|26.52|26.29|26.36|26.13|213
1738711200000|2025-02-04 23:20:00|26.37|26.14|26.43|26.2|26.51|26.28|26.37|26.14|121
1738711500000|2025-02-04 23:25:00|26.42|26.19|26.38|26.15|26.44|26.21|26.37|26.14|102
1738711800000|2025-02-04 23:30:00|26.37|26.14|26.46|26.23|26.49|26.26|26.34|26.11|109
1738712100000|2025-02-04 23:35:00|26.47|26.24|26.47|26.24|26.54|26.31|26.44|26.21|140
1738712400000|2025-02-04 23:40:00|26.46|26.23|26.53|26.3|26.54|26.31|26.45|26.22|63
1738712700000|2025-02-04 23:45:00|26.54|26.31|26.6|26.37|26.62|26.39|26.5|26.27|101
1738713000000|2025-02-04 23:50:00|26.59|26.36|26.68|26.45|26.74|26.51|26.55|26.32|104
1738713300000|2025-02-04 23:55:00|26.69|26.46|26.57|26.34|26.7|26.47|26.57|26.34|61
1738713600000|2025-02-05 00:00:00|26.58|26.35|26.59|26.36|26.64|26.41|26.5|26.27|188
1738713900000|2025-02-05 00:05:00|26.6|26.37|26.51|26.28|26.64|26.41|26.48|26.25|193
1738714200000|2025-02-05 00:10:00|26.49|26.26|26.52|26.29|26.59|26.36|26.48|26.25|156
1738714500000|2025-02-05 00:15:00|26.51|26.28|26.43|26.2|26.56|26.33|26.37|26.14|173
1738714800000|2025-02-05 00:20:00|26.44|26.21|26.45|26.22|26.49|26.26|26.4|26.17|102
1738715100000|2025-02-05 00:25:00|26.46|26.23|26.62|26.39|26.63|26.4|26.46|26.23|98
1738715400000|2025-02-05 00:30:00|26.61|26.38|26.51|26.28|26.62|26.39|26.48|26.25|98
1738715700000|2025-02-05 00:35:00|26.5|26.27|26.52|26.29|26.54|26.31|26.45|26.22|91
1738716000000|2025-02-05 00:40:00|26.51|26.28|26.6|26.37|26.62|26.39|26.51|26.28|51
1738716300000|2025-02-05 00:45:00|26.59|26.36|26.72|26.49|26.81|26.58|26.57|26.34|120
1738716600000|2025-02-05 00:50:00|26.73|26.5|26.66|26.43|26.74|26.51|26.66|26.43|69
1738716900000|2025-02-05 00:55:00|26.65|26.42|26.66|26.43|26.74|26.51|26.64|26.41|53
1738717200000|2025-02-05 01:00:00|26.65|26.42|27.02|26.79|27.02|26.79|26.65|26.42|150
1738717500000|2025-02-05 01:05:00|27.03|26.8|27.11|26.88|27.13|26.9|26.97|26.74|116
1738717800000|2025-02-05 01:10:00|27.1|26.87|27.18|26.95|27.22|26.99|27.1|26.87|124
1738718100000|2025-02-05 01:15:00|27.19|26.96|27.03|26.8|27.24|27.01|27.03|26.8|133
1738718400000|2025-02-05 01:20:00|27.02|26.79|26.98|26.75|27.07|26.84|26.94|26.71|112
1738718700000|2025-02-05 01:25:00|26.97|26.74|26.95|26.72|27.02|26.79|26.94|26.71|57
1738719000000|2025-02-05 01:30:00|26.94|26.71|26.88|26.65|26.95|26.72|26.82|26.59|93
1738719300000|2025-02-05 01:35:00|26.87|26.64|26.83|26.6|26.92|26.69|26.8|26.57|72
1738719600000|2025-02-05 01:40:00|26.82|26.59|26.78|26.55|26.9|26.67|26.78|26.55|71
1738719900000|2025-02-05 01:45:00|26.77|26.54|26.86|26.63|26.87|26.64|26.73|26.5|100
1738720200000|2025-02-05 01:50:00|26.87|26.64|26.71|26.48|26.89|26.66|26.7|26.47|78
1738720500000|2025-02-05 01:55:00|26.72|26.49|26.66|26.43|26.75|26.52|26.61|26.38|87
1738720800000|2025-02-05 02:00:00|26.67|26.44|26.59|26.36|26.76|26.53|26.58|26.35|153
1738721100000|2025-02-05 02:05:00|26.58|26.35|26.73|26.5|26.75|26.52|26.58|26.35|136
1738721400000|2025-02-05 02:10:00|26.72|26.49|26.63|26.4|26.75|26.52|26.63|26.4|82
1738721700000|2025-02-05 02:15:00|26.64|26.41|26.6|26.37|26.71|26.48|26.6|26.37|151
1738722000000|2025-02-05 02:20:00|26.61|26.38|26.53|26.3|26.69|26.46|26.51|26.28|163
1738722300000|2025-02-05 02:25:00|26.54|26.31|26.71|26.48|26.71|26.48|26.51|26.28|134
1738722600000|2025-02-05 02:30:00|26.69|26.46|26.7|26.47|26.75|26.52|26.67|26.44|181
1738722900000|2025-02-05 02:35:00|26.69|26.46|26.78|26.55|26.79|26.56|26.69|26.46|111
1738723200000|2025-02-05 02:40:00|26.79|26.56|26.89|26.66|26.89|26.66|26.76|26.53|98
1738723500000|2025-02-05 02:45:00|26.9|26.67|27.07|26.84|27.1|26.87|26.82|26.59|167
1738723800000|2025-02-05 02:50:00|27.06|26.83|27.1|26.87|27.12|26.89|26.97|26.74|162
1738724100000|2025-02-05 02:55:00|27.11|26.88|27.03|26.8|27.17|26.94|27.03|26.8|114
1738724400000|2025-02-05 03:00:00|27.02|26.79|26.92|26.69|27.11|26.88|26.91|26.68|88
1738724700000|2025-02-05 03:05:00|26.93|26.7|26.94|26.71|26.97|26.74|26.91|26.68|60
1738725000000|2025-02-05 03:10:00|26.93|26.7|26.93|26.7|26.95|26.72|26.9|26.67|42
1738725300000|2025-02-05 03:15:00|26.92|26.69|26.87|26.64|26.92|26.69|26.84|26.61|83
1738725600000|2025-02-05 03:20:00|26.88|26.65|26.94|26.71|26.96|26.73|26.85|26.62|74
1738725900000|2025-02-05 03:25:00|26.93|26.7|26.87|26.64|26.96|26.73|26.87|26.64|42
1738726200000|2025-02-05 03:30:00|26.88|26.65|26.89|26.66|26.98|26.75|26.87|26.64|107
1738726500000|2025-02-05 03:35:00|26.88|26.65|26.97|26.74|27.02|26.79|26.87|26.64|90
1738726800000|2025-02-05 03:40:00|26.96|26.73|26.92|26.69|26.97|26.74|26.89|26.66|53
1738727100000|2025-02-05 03:45:00|26.93|26.7|26.83|26.6|26.94|26.71|26.82|26.59|39
1738727400000|2025-02-05 03:50:00|26.84|26.61|26.8|26.57|26.87|26.64|26.78|26.55|37
1738727700000|2025-02-05 03:55:00|26.81|26.58|26.81|26.58|26.83|26.6|26.79|26.56|29
1738728000000|2025-02-05 04:00:00|26.82|26.59|26.82|26.59|26.83|26.6|26.73|26.5|59
1738728300000|2025-02-05 04:05:00|26.83|26.6|26.77|26.54|26.86|26.63|26.77|26.54|42
1738728600000|2025-02-05 04:10:00|26.76|26.53|26.74|26.51|26.79|26.56|26.71|26.48|58
1738728900000|2025-02-05 04:15:00|26.75|26.52|26.73|26.5|26.81|26.58|26.73|26.5|57
1738729200000|2025-02-05 04:20:00|26.74|26.51|26.72|26.49|26.76|26.53|26.7|26.47|38
1738729500000|2025-02-05 04:25:00|26.73|26.5|26.7|26.47|26.77|26.54|26.69|26.46|42
1738729800000|2025-02-05 04:30:00|26.71|26.48|26.81|26.58|26.82|26.59|26.7|26.47|59
1738730100000|2025-02-05 04:35:00|26.82|26.59|26.82|26.59|26.86|26.63|26.79|26.56|53
1738730400000|2025-02-05 04:40:00|26.83|26.6|26.88|26.65|26.88|26.65|26.83|26.6|38
1738730700000|2025-02-05 04:45:00|26.87|26.64|26.91|26.68|26.93|26.7|26.87|26.64|56
1738731000000|2025-02-05 04:50:00|26.92|26.69|26.92|26.69|26.95|26.72|26.87|26.64|53
1738731300000|2025-02-05 04:55:00|26.91|26.68|26.89|26.66|26.92|26.69|26.87|26.64|28
1738731600000|2025-02-05 05:00:00|26.9|26.67|26.84|26.61|27|26.77|26.84|26.61|56
1738731900000|2025-02-05 05:05:00|26.85|26.62|26.75|26.52|26.85|26.62|26.73|26.5|65
1738732200000|2025-02-05 05:10:00|26.76|26.53|26.77|26.54|26.78|26.55|26.72|26.49|87
1738732500000|2025-02-05 05:15:00|26.76|26.53|26.67|26.44|26.78|26.55|26.67|26.44|74
1738732800000|2025-02-05 05:20:00|26.68|26.45|26.71|26.48|26.72|26.49|26.64|26.41|86
1738733100000|2025-02-05 05:25:00|26.7|26.47|26.76|26.53|26.76|26.53|26.67|26.44|37
1738733400000|2025-02-05 05:30:00|26.77|26.54|26.71|26.48|26.82|26.59|26.66|26.43|55
1738733700000|2025-02-05 05:35:00|26.7|26.47|26.65|26.42|26.73|26.5|26.63|26.4|49
1738734000000|2025-02-05 05:40:00|26.64|26.41|26.65|26.42|26.7|26.47|26.62|26.39|55
1738734300000|2025-02-05 05:45:00|26.64|26.41|26.79|26.56|26.8|26.57|26.64|26.41|51
1738734600000|2025-02-05 05:50:00|26.78|26.55|27.09|26.86|27.09|26.86|26.77|26.54|111
1738734900000|2025-02-05 05:55:00|27.1|26.87|27.19|26.96|27.23|27|27.1|26.87|124
1738735200000|2025-02-05 06:00:00|27.18|26.95|27.05|26.82|27.19|26.96|27.05|26.82|132
1738735500000|2025-02-05 06:05:00|27.06|26.83|27|26.77|27.09|26.86|26.9|26.67|91
1738735800000|2025-02-05 06:10:00|27.01|26.78|27.01|26.78|27.14|26.91|26.99|26.76|100
1738736100000|2025-02-05 06:15:00|27|26.77|26.92|26.69|27|26.77|26.87|26.64|80
1738736400000|2025-02-05 06:20:00|26.91|26.68|26.84|26.61|26.91|26.68|26.8|26.57|74
1738736700000|2025-02-05 06:25:00|26.83|26.6|26.87|26.64|26.87|26.64|26.81|26.58|55
1738737000000|2025-02-05 06:30:00|26.86|26.63|26.82|26.59|26.88|26.65|26.76|26.53|89
1738737300000|2025-02-05 06:35:00|26.81|26.58|26.68|26.45|26.81|26.58|26.65|26.42|71
1738737600000|2025-02-05 06:40:00|26.69|26.46|26.73|26.5|26.76|26.53|26.69|26.46|76
1738737900000|2025-02-05 06:45:00|26.72|26.49|26.73|26.5|26.73|26.5|26.66|26.43|77
1738738200000|2025-02-05 06:50:00|26.72|26.49|26.69|26.46|26.73|26.5|26.65|26.42|49
1738738500000|2025-02-05 06:55:00|26.68|26.45|26.68|26.45|26.71|26.48|26.64|26.41|32
1738738800000|2025-02-05 07:00:00|26.69|26.46|26.63|26.4|26.7|26.47|26.59|26.36|85
1738739100000|2025-02-05 07:05:00|26.62|26.39|26.7|26.47|26.72|26.49|26.6|26.37|79
1738739400000|2025-02-05 07:10:00|26.69|26.46|26.69|26.46|26.74|26.51|26.66|26.43|49
1738739700000|2025-02-05 07:15:00|26.68|26.45|26.63|26.4|26.72|26.49|26.63|26.4|60
1738740000000|2025-02-05 07:20:00|26.64|26.41|26.69|26.46|26.7|26.47|26.57|26.34|60
1738740300000|2025-02-05 07:25:00|26.7|26.47|26.78|26.55|26.79|26.56|26.69|26.46|34
1738740600000|2025-02-05 07:30:00|26.77|26.54|26.77|26.54|26.78|26.55|26.71|26.48|47
1738740900000|2025-02-05 07:35:00|26.76|26.53|26.8|26.57|26.84|26.61|26.75|26.52|52
1738741200000|2025-02-05 07:40:00|26.81|26.58|26.84|26.61|26.84|26.61|26.76|26.53|50
1738741500000|2025-02-05 07:45:00|26.83|26.6|26.87|26.64|26.89|26.66|26.8|26.57|56
1738741800000|2025-02-05 07:50:00|26.9|26.67|26.99|26.76|27.04|26.81|26.9|26.67|68
1738742100000|2025-02-05 07:55:00|26.98|26.75|26.95|26.72|26.99|26.76|26.93|26.7|32
1738742400000|2025-02-05 08:00:00|26.94|26.71|27.09|26.86|27.09|26.86|26.91|26.68|53
1738742700000|2025-02-05 08:05:00|27.07|26.84|27.09|26.86|27.11|26.88|27.05|26.82|72
1738743000000|2025-02-05 08:10:00|27.08|26.85|27.03|26.8|27.08|26.85|27|26.77|51
1738743300000|2025-02-05 08:15:00|27.02|26.79|26.99|26.76|27.02|26.79|26.95|26.72|58
1738743600000|2025-02-05 08:20:00|27|26.77|26.97|26.74|27.03|26.8|26.96|26.73|30
1738743900000|2025-02-05 08:25:00|26.96|26.73|26.95|26.72|26.96|26.73|26.91|26.68|50
1738744200000|2025-02-05 08:30:00|26.94|26.71|26.89|26.66|26.95|26.72|26.83|26.6|64
1738744500000|2025-02-05 08:35:00|26.9|26.67|26.86|26.63|26.92|26.69|26.86|26.63|60
1738744800000|2025-02-05 08:40:00|26.87|26.64|26.87|26.64|26.9|26.67|26.81|26.58|42
1738745100000|2025-02-05 08:45:00|26.86|26.63|26.91|26.68|26.95|26.72|26.85|26.62|59
1738745400000|2025-02-05 08:50:00|26.92|26.69|26.94|26.71|27.03|26.8|26.92|26.69|58
1738745700000|2025-02-05 08:55:00|26.95|26.72|26.99|26.76|26.99|26.76|26.94|26.71|27
1738746000000|2025-02-05 09:00:00|26.98|26.75|27.15|26.92|27.16|26.93|26.94|26.71|71
1738746300000|2025-02-05 09:05:00|27.14|26.91|27.03|26.8|27.14|26.91|27.03|26.8|68
1738746600000|2025-02-05 09:10:00|27.04|26.81|27.07|26.84|27.13|26.9|27.04|26.81|48
1738746900000|2025-02-05 09:15:00|27.06|26.83|27.07|26.84|27.18|26.95|27.02|26.79|76
1738747200000|2025-02-05 09:20:00|27.09|26.86|27.04|26.81|27.13|26.9|27.02|26.79|65
1738747500000|2025-02-05 09:25:00|27.03|26.8|27.01|26.78|27.03|26.8|26.97|26.74|29
1738747800000|2025-02-05 09:30:00|27|26.77|26.85|26.62|27.01|26.78|26.82|26.59|69
1738748100000|2025-02-05 09:35:00|26.86|26.63|26.82|26.59|26.89|26.66|26.82|26.59|55
1738748400000|2025-02-05 09:40:00|26.83|26.6|26.82|26.59|26.84|26.61|26.76|26.53|68
1738748700000|2025-02-05 09:45:00|26.83|26.6|26.82|26.59|26.86|26.63|26.75|26.52|69
1738749000000|2025-02-05 09:50:00|26.8|26.57|26.87|26.64|26.91|26.68|26.79|26.56|46
1738749300000|2025-02-05 09:55:00|26.86|26.63|26.87|26.64|26.9|26.67|26.86|26.63|28
1738749600000|2025-02-05 10:00:00|26.86|26.63|26.97|26.74|26.97|26.74|26.84|26.61|68
1738749900000|2025-02-05 10:05:00|26.96|26.73|27|26.77|27.01|26.78|26.92|26.69|45
1738750200000|2025-02-05 10:10:00|27.01|26.78|26.92|26.69|27.03|26.8|26.91|26.68|54
1738750500000|2025-02-05 10:15:00|26.91|26.68|27.01|26.78|27.01|26.78|26.91|26.68|29
1738750800000|2025-02-05 10:20:00|27|26.77|27.08|26.85|27.09|26.86|27|26.77|41
1738751100000|2025-02-05 10:25:00|27.09|26.86|27.13|26.9|27.14|26.91|27.05|26.82|37
1738751400000|2025-02-05 10:30:00|27.12|26.89|27.11|26.88|27.19|26.96|27.1|26.87|56
1738751700000|2025-02-05 10:35:00|27.12|26.89|27.23|27|27.26|27.03|27.09|26.86|56
1738752000000|2025-02-05 10:40:00|27.24|27.01|27.22|26.99|27.27|27.04|27.2|26.97|43
1738752300000|2025-02-05 10:45:00|27.21|26.98|27.25|27.02|27.26|27.03|27.15|26.92|66
1738752600000|2025-02-05 10:50:00|27.26|27.03|27.18|26.95|27.28|27.05|27.16|26.93|62
1738752900000|2025-02-05 10:55:00|27.17|26.94|27.14|26.91|27.21|26.98|27.14|26.91|50
1738753200000|2025-02-05 11:00:00|27.15|26.92|27.21|26.98|27.31|27.08|27.15|26.92|86
1738753500000|2025-02-05 11:05:00|27.2|26.97|27.36|27.13|27.37|27.14|27.18|26.95|65
1738753800000|2025-02-05 11:10:00|27.37|27.14|27.33|27.1|27.4|27.17|27.28|27.05|57
1738754100000|2025-02-05 11:15:00|27.34|27.11|27.45|27.22|27.51|27.28|27.33|27.1|111
1738754400000|2025-02-05 11:20:00|27.46|27.23|27.38|27.15|27.47|27.24|27.37|27.14|108
1738754700000|2025-02-05 11:25:00|27.37|27.14|27.3|27.07|27.39|27.16|27.28|27.05|47
1738755000000|2025-02-05 11:30:00|27.29|27.06|27.31|27.08|27.34|27.11|27.24|27.01|89
1738755300000|2025-02-05 11:35:00|27.3|27.07|27.26|27.03|27.31|27.08|27.23|27|68
1738755600000|2025-02-05 11:40:00|27.27|27.04|27.33|27.1|27.35|27.12|27.25|27.02|43
1738755900000|2025-02-05 11:45:00|27.32|27.09|27.34|27.11|27.37|27.14|27.27|27.04|62
1738756200000|2025-02-05 11:50:00|27.33|27.1|27.39|27.16|27.45|27.22|27.33|27.1|47
1738756500000|2025-02-05 11:55:00|27.38|27.15|27.43|27.2|27.43|27.2|27.37|27.14|24
1738756800000|2025-02-05 12:00:00|27.42|27.19|27.39|27.16|27.47|27.24|27.35|27.12|126
1738757100000|2025-02-05 12:05:00|27.4|27.17|27.33|27.1|27.4|27.17|27.31|27.08|74
1738757400000|2025-02-05 12:10:00|27.35|27.12|27.39|27.16|27.4|27.17|27.31|27.08|47
1738757700000|2025-02-05 12:15:00|27.38|27.15|27.51|27.28|27.53|27.3|27.38|27.15|76
1738758000000|2025-02-05 12:20:00|27.5|27.27|27.47|27.24|27.51|27.28|27.4|27.17|59
1738758300000|2025-02-05 12:25:00|27.46|27.23|27.39|27.16|27.49|27.26|27.37|27.14|56
1738758600000|2025-02-05 12:30:00|27.38|27.15|27.29|27.06|27.38|27.15|27.28|27.05|85
1738758900000|2025-02-05 12:35:00|27.3|27.07|27.27|27.04|27.31|27.08|27.24|27.01|70
1738759200000|2025-02-05 12:40:00|27.26|27.03|27.26|27.03|27.27|27.04|27.23|27|40
1738759500000|2025-02-05 12:45:00|27.27|27.04|27.19|26.96|27.27|27.04|27.17|26.94|63
1738759800000|2025-02-05 12:50:00|27.2|26.97|27.22|26.99|27.25|27.02|27.19|26.96|56
1738760100000|2025-02-05 12:55:00|27.21|26.98|27.13|26.9|27.21|26.98|27.09|26.86|53
1738760400000|2025-02-05 13:00:00|27.14|26.91|27.17|26.94|27.17|26.94|27.08|26.85|76
1738760700000|2025-02-05 13:05:00|27.18|26.95|27.19|26.96|27.22|26.99|27.14|26.91|79
1738761000000|2025-02-05 13:10:00|27.18|26.95|27.16|26.93|27.19|26.96|27.11|26.88|42
1738761300000|2025-02-05 13:15:00|27.15|26.92|27.15|26.92|27.18|26.95|27.06|26.83|89
1738761600000|2025-02-05 13:20:00|27.14|26.91|27.16|26.93|27.16|26.93|27.07|26.84|88
1738761900000|2025-02-05 13:25:00|27.17|26.94|27.16|26.93|27.24|27.01|27.15|26.92|68
1738762200000|2025-02-05 13:30:00|27.17|26.94|27.18|26.95|27.24|27.01|27.15|26.92|79
1738762500000|2025-02-05 13:35:00|27.19|26.96|27.25|27.02|27.28|27.05|27.17|26.94|79
1738762800000|2025-02-05 13:40:00|27.26|27.03|27.16|26.93|27.28|27.05|27.15|26.92|79
1738763100000|2025-02-05 13:45:00|27.17|26.94|27.23|27|27.24|27.01|27.16|26.93|87
1738763400000|2025-02-05 13:50:00|27.24|27.01|27.17|26.94|27.25|27.02|27.17|26.94|61
1738763700000|2025-02-05 13:55:00|27.18|26.95|27.15|26.92|27.19|26.96|27.13|26.9|38
1738764000000|2025-02-05 14:00:00|27.14|26.91|27|26.77|27.23|27|26.99|26.76|99
1738764300000|2025-02-05 14:05:00|27.01|26.78|27.03|26.8|27.07|26.84|26.99|26.76|103
1738764600000|2025-02-05 14:10:00|27.04|26.81|27.07|26.84|27.07|26.84|27|26.77|56
1738764900000|2025-02-05 14:15:00|27.06|26.83|27.12|26.89|27.16|26.93|27.05|26.82|97
1738765200000|2025-02-05 14:20:00|27.13|26.9|27.09|26.86|27.16|26.93|27.06|26.83|80
1738765500000|2025-02-05 14:25:00|27.1|26.87|27.24|27.01|27.24|27.01|27.07|26.84|47
1738765800000|2025-02-05 14:30:00|27.23|27|27.19|26.96|27.26|27.03|27.06|26.83|143
1738766100000|2025-02-05 14:35:00|27.18|26.95|27.19|26.96|27.23|27|27.14|26.91|106
1738766400000|2025-02-05 14:40:00|27.2|26.97|27.12|26.89|27.22|26.99|27.11|26.88|128
1738766700000|2025-02-05 14:45:00|27.13|26.9|27.16|26.93|27.16|26.93|27.03|26.8|130
1738767000000|2025-02-05 14:50:00|27.15|26.92|26.99|26.76|27.16|26.93|26.96|26.73|113
1738767300000|2025-02-05 14:55:00|27|26.77|26.81|26.58|27.02|26.79|26.75|26.52|147
1738767600000|2025-02-05 15:00:00|26.82|26.59|26.63|26.4|26.92|26.69|26.61|26.38|170
1738767900000|2025-02-05 15:05:00|26.62|26.39|26.57|26.34|26.7|26.47|26.49|26.26|201
1738768200000|2025-02-05 15:10:00|26.58|26.35|26.71|26.48|26.72|26.49|26.56|26.33|139
1738768500000|2025-02-05 15:15:00|26.7|26.47|26.61|26.38|26.73|26.5|26.58|26.35|124
1738768800000|2025-02-05 15:20:00|26.6|26.37|26.78|26.55|26.81|26.58|26.6|26.37|118
1738769100000|2025-02-05 15:25:00|26.79|26.56|26.88|26.65|26.89|26.66|26.75|26.52|104
1738769400000|2025-02-05 15:30:00|26.89|26.66|26.84|26.61|26.92|26.69|26.75|26.52|109
1738769700000|2025-02-05 15:35:00|26.83|26.6|26.77|26.54|26.83|26.6|26.74|26.51|75
1738770000000|2025-02-05 15:40:00|26.76|26.53|26.71|26.48|26.81|26.58|26.71|26.48|81
1738770300000|2025-02-05 15:45:00|26.7|26.47|26.69|26.46|26.71|26.48|26.57|26.34|139
1738770600000|2025-02-05 15:50:00|26.7|26.47|26.66|26.43|26.72|26.49|26.57|26.34|109
1738770900000|2025-02-05 15:55:00|26.67|26.44|26.67|26.44|26.71|26.48|26.63|26.4|90
1738771200000|2025-02-05 16:00:00|26.66|26.43|26.54|26.31|26.73|26.5|26.54|26.31|146
1738771500000|2025-02-05 16:05:00|26.53|26.3|26.52|26.29|26.57|26.34|26.45|26.22|187
1738771800000|2025-02-05 16:10:00|26.53|26.3|26.37|26.14|26.56|26.33|26.32|26.09|173
1738772100000|2025-02-05 16:15:00|26.36|26.13|26.29|26.06|26.45|26.22|26.18|25.95|234
1738772400000|2025-02-05 16:20:00|26.3|26.07|26.28|26.05|26.36|26.13|26.18|25.95|140
1738772700000|2025-02-05 16:25:00|26.27|26.04|26.34|26.11|26.35|26.12|26.26|26.03|138
1738773000000|2025-02-05 16:30:00|26.33|26.1|26.08|25.85|26.38|26.15|26.08|25.85|172
1738773300000|2025-02-05 16:35:00|26.09|25.86|26.14|25.91|26.22|25.99|26.08|25.85|178
1738773600000|2025-02-05 16:40:00|26.13|25.9|26.23|26|26.25|26.02|26.11|25.88|111
1738773900000|2025-02-05 16:45:00|26.22|25.99|26.32|26.09|26.32|26.09|26.17|25.94|133
1738774200000|2025-02-05 16:50:00|26.33|26.1|26.42|26.19|26.5|26.27|26.32|26.09|168
1738774500000|2025-02-05 16:55:00|26.41|26.18|26.33|26.1|26.44|26.21|26.32|26.09|93
1738774800000|2025-02-05 17:00:00|26.32|26.09|26.44|26.21|26.46|26.23|26.31|26.08|143
1738775100000|2025-02-05 17:05:00|26.43|26.2|26.36|26.13|26.43|26.2|26.28|26.05|127
1738775400000|2025-02-05 17:10:00|26.35|26.12|26.31|26.08|26.39|26.16|26.29|26.06|58
1738775700000|2025-02-05 17:15:00|26.3|26.07|26.09|25.86|26.3|26.07|26.07|25.84|123
1738776000000|2025-02-05 17:20:00|26.1|25.87|26.07|25.84|26.12|25.89|25.99|25.76|137
1738776300000|2025-02-05 17:25:00|26.06|25.83|26.06|25.83|26.09|25.86|25.99|25.76|102
1738776600000|2025-02-05 17:30:00|26.07|25.84|25.83|25.6|26.16|25.93|25.82|25.59|156
1738776900000|2025-02-05 17:35:00|25.84|25.61|25.98|25.75|26.02|25.79|25.76|25.53|201
1738777200000|2025-02-05 17:40:00|25.99|25.76|25.95|25.72|25.99|25.76|25.84|25.61|97
1738777500000|2025-02-05 17:45:00|25.96|25.73|25.95|25.72|26.02|25.79|25.93|25.7|151
1738777800000|2025-02-05 17:50:00|25.94|25.71|25.96|25.73|25.97|25.74|25.87|25.64|140
1738778100000|2025-02-05 17:55:00|25.97|25.74|25.83|25.6|25.98|25.75|25.82|25.59|101
1738778400000|2025-02-05 18:00:00|25.84|25.61|25.9|25.67|26.01|25.78|25.82|25.59|135
1738778700000|2025-02-05 18:05:00|25.89|25.66|25.99|25.76|26.06|25.83|25.89|25.66|158
1738779000000|2025-02-05 18:10:00|25.98|25.75|25.86|25.63|26.05|25.82|25.83|25.6|147
1738779300000|2025-02-05 18:15:00|25.87|25.64|26.02|25.79|26.04|25.81|25.84|25.61|165
1738779600000|2025-02-05 18:20:00|26.01|25.78|26.05|25.82|26.06|25.83|25.94|25.71|135
1738779900000|2025-02-05 18:25:00|26.06|25.83|26.03|25.8|26.08|25.85|25.98|25.75|85
1738780200000|2025-02-05 18:30:00|26.02|25.79|26.15|25.92|26.22|25.99|25.99|25.76|133
1738780500000|2025-02-05 18:35:00|26.14|25.91|26.17|25.94|26.2|25.97|26.13|25.9|79
1738780800000|2025-02-05 18:40:00|26.16|25.93|26.11|25.88|26.19|25.96|26.09|25.86|80
1738781100000|2025-02-05 18:45:00|26.12|25.89|25.91|25.68|26.12|25.89|25.87|25.64|116
1738781400000|2025-02-05 18:50:00|25.9|25.67|25.86|25.63|25.96|25.73|25.8|25.57|99
1738781700000|2025-02-05 18:55:00|25.87|25.64|25.94|25.71|25.96|25.73|25.84|25.61|63
1738782000000|2025-02-05 19:00:00|25.93|25.7|25.96|25.73|26.04|25.81|25.85|25.62|118
1738782300000|2025-02-05 19:05:00|25.97|25.74|26.04|25.81|26.07|25.84|25.96|25.73|95
1738782600000|2025-02-05 19:10:00|26.03|25.8|26.03|25.8|26.11|25.88|26.02|25.79|83
1738782900000|2025-02-05 19:15:00|26.02|25.79|26.07|25.84|26.15|25.92|26.02|25.79|67
1738783200000|2025-02-05 19:20:00|26.08|25.85|26.11|25.88|26.16|25.93|26.06|25.83|75
1738783500000|2025-02-05 19:25:00|26.12|25.89|26.17|25.94|26.18|25.95|26.07|25.84|49
1738783800000|2025-02-05 19:30:00|26.16|25.93|26.31|26.08|26.37|26.14|26.15|25.92|114
1738784100000|2025-02-05 19:35:00|26.3|26.07|26.34|26.11|26.34|26.11|26.26|26.03|98
1738784400000|2025-02-05 19:40:00|26.33|26.1|26.24|26.01|26.38|26.15|26.23|26|67
1738784700000|2025-02-05 19:45:00|26.25|26.02|26.32|26.09|26.32|26.09|26.19|25.96|89
1738785000000|2025-02-05 19:50:00|26.31|26.08|26.28|26.05|26.39|26.16|26.25|26.02|80
1738785300000|2025-02-05 19:55:00|26.27|26.04|26.28|26.05|26.32|26.09|26.26|26.03|42
1738785600000|2025-02-05 20:00:00|26.29|26.06|26.32|26.09|26.36|26.13|26.22|25.99|93
1738785900000|2025-02-05 20:05:00|26.31|26.08|26.36|26.13|26.36|26.13|26.26|26.03|72
1738786200000|2025-02-05 20:10:00|26.35|26.12|26.28|26.05|26.37|26.14|26.26|26.03|38
1738786500000|2025-02-05 20:15:00|26.29|26.06|26.23|26|26.31|26.08|26.22|25.99|64
1738786800000|2025-02-05 20:20:00|26.24|26.01|26.22|25.99|26.25|26.02|26.2|25.97|61
1738787100000|2025-02-05 20:25:00|26.21|25.98|26.21|25.98|26.23|26|26.15|25.92|53
1738787400000|2025-02-05 20:30:00|26.23|26|26.14|25.91|26.23|26|26.09|25.86|98
1738787700000|2025-02-05 20:35:00|26.13|25.9|26.1|25.87|26.18|25.95|26.08|25.85|74
1738788000000|2025-02-05 20:40:00|26.09|25.86|25.82|25.59|26.12|25.89|25.82|25.59|74
1738788300000|2025-02-05 20:45:00|25.83|25.6|25.98|25.75|25.99|25.76|25.82|25.59|177
1738788600000|2025-02-05 20:50:00|25.99|25.76|26.01|25.78|26.07|25.84|25.98|25.75|115
1738788900000|2025-02-05 20:55:00|26|25.77|26.06|25.83|26.11|25.88|26|25.77|88
1738789200000|2025-02-05 21:00:00|26.07|25.84|26.11|25.88|26.15|25.92|26.05|25.82|131
1738789500000|2025-02-05 21:05:00|26.1|25.87|26.1|25.87|26.12|25.89|26.03|25.8|83
1738789800000|2025-02-05 21:10:00|26.09|25.86|26.04|25.81|26.1|25.87|26.04|25.81|56
1738790100000|2025-02-05 21:15:00|26.03|25.8|26.13|25.9|26.15|25.92|26|25.77|113
1738790400000|2025-02-05 21:20:00|26.14|25.91|26.13|25.9|26.16|25.93|26.11|25.88|70
1738790700000|2025-02-05 21:25:00|26.12|25.89|26.11|25.88|26.18|25.95|26.09|25.86|47
1738791000000|2025-02-05 21:30:00|26.1|25.87|26.19|25.96|26.22|25.99|26.1|25.87|70
1738791300000|2025-02-05 21:35:00|26.2|25.97|26.27|26.04|26.28|26.05|26.16|25.93|64
1738791600000|2025-02-05 21:40:00|26.26|26.03|26.17|25.94|26.26|26.03|26.16|25.93|29
1738791900000|2025-02-05 21:45:00|26.16|25.93|26.12|25.89|26.17|25.94|26.11|25.88|68
1738792200000|2025-02-05 21:50:00|26.13|25.9|26.1|25.87|26.13|25.9|26.06|25.83|68
1738792500000|2025-02-05 21:55:00|26.11|25.88|26.05|25.82|26.13|25.9|25.99|25.76|102
1738792800000|2025-02-05 22:00:00|26.03|25.8|25.99|25.76|26.03|25.8|25.89|25.66|115
1738793100000|2025-02-05 22:05:00|25.98|25.75|26.02|25.79|26.06|25.83|25.95|25.72|110
1738793400000|2025-02-05 22:10:00|26.01|25.78|26.19|25.96|26.19|25.96|26.01|25.78|72
1738793700000|2025-02-05 22:15:00|26.18|25.95|26.01|25.78|26.2|25.97|25.99|25.76|123
1738794000000|2025-02-05 22:20:00|26.02|25.79|25.91|25.68|26.02|25.79|25.87|25.64|68
1738794300000|2025-02-05 22:25:00|25.9|25.67|25.91|25.68|25.97|25.74|25.9|25.67|48
1738794600000|2025-02-05 22:30:00|25.9|25.67|25.96|25.73|26.02|25.79|25.89|25.66|70
1738794900000|2025-02-05 22:35:00|25.97|25.74|25.79|25.56|25.97|25.74|25.73|25.5|122
1738795200000|2025-02-05 22:40:00|25.78|25.55|25.82|25.59|25.87|25.64|25.78|25.55|58
1738795500000|2025-02-05 22:45:00|25.81|25.58|25.91|25.68|25.91|25.68|25.81|25.58|37
1738795800000|2025-02-05 22:50:00|25.9|25.67|25.88|25.65|25.92|25.69|25.88|25.65|9
1738796100000|2025-02-05 22:55:00|25.87|25.64|25.85|25.62|25.89|25.66|25.83|25.6|35
1738796400000|2025-02-05 23:00:00|25.84|25.61|25.92|25.69|25.96|25.73|25.83|25.6|119
1738796700000|2025-02-05 23:05:00|25.93|25.7|26.05|25.82|26.09|25.86|25.9|25.67|64
1738797000000|2025-02-05 23:10:00|26.06|25.83|26.03|25.8|26.1|25.87|26.03|25.8|54
1738797300000|2025-02-05 23:15:00|26.02|25.79|26.01|25.78|26.02|25.79|25.96|25.73|58
1738797600000|2025-02-05 23:20:00|26.02|25.79|26.04|25.81|26.08|25.85|25.97|25.74|43
1738797900000|2025-02-05 23:25:00|26.03|25.8|25.89|25.66|26.03|25.8|25.88|25.65|57
1738798200000|2025-02-05 23:30:00|25.9|25.67|25.92|25.69|25.92|25.69|25.81|25.58|77
1738798500000|2025-02-05 23:35:00|25.93|25.7|25.98|25.75|26.03|25.8|25.9|25.67|78
1738798800000|2025-02-05 23:40:00|25.99|25.76|26.04|25.81|26.05|25.82|25.98|25.75|58
1738799100000|2025-02-05 23:45:00|26.03|25.8|26.02|25.79|26.06|25.83|25.98|25.75|50
1738799400000|2025-02-05 23:50:00|26.01|25.78|25.99|25.76|26.04|25.81|25.95|25.72|71
1738799700000|2025-02-05 23:55:00|25.98|25.75|25.94|25.71|26|25.77|25.93|25.7|65
1738800000000|2025-02-06 00:00:00|25.96|25.73|26.14|25.91|26.15|25.92|25.93|25.7|140
1738800300000|2025-02-06 00:05:00|26.15|25.92|26.05|25.82|26.16|25.93|26.04|25.81|96
1738800600000|2025-02-06 00:10:00|26.06|25.83|26.13|25.9|26.16|25.93|26.04|25.81|93
1738800900000|2025-02-06 00:15:00|26.14|25.91|26.1|25.87|26.16|25.93|26.08|25.85|119
1738801200000|2025-02-06 00:20:00|26.11|25.88|26.13|25.9|26.2|25.97|26.1|25.87|81
1738801500000|2025-02-06 00:25:00|26.12|25.89|26.08|25.85|26.12|25.89|26.06|25.83|85
1738801800000|2025-02-06 00:30:00|26.07|25.84|26.09|25.86|26.11|25.88|26.02|25.79|95
1738802100000|2025-02-06 00:35:00|26.08|25.85|26.1|25.87|26.15|25.92|26.07|25.84|88
1738802400000|2025-02-06 00:40:00|26.09|25.86|26.07|25.84|26.1|25.87|26.03|25.8|59
1738802700000|2025-02-06 00:45:00|26.06|25.83|25.97|25.74|26.06|25.83|25.96|25.73|47
1738803000000|2025-02-06 00:50:00|25.98|25.75|25.95|25.72|26|25.77|25.93|25.7|55
1738803300000|2025-02-06 00:55:00|25.96|25.73|25.97|25.74|25.99|25.76|25.95|25.72|34
1738803600000|2025-02-06 01:00:00|25.98|25.75|25.93|25.7|25.98|25.75|25.85|25.62|82
1738803900000|2025-02-06 01:05:00|25.94|25.71|26.14|25.91|26.14|25.91|25.9|25.67|69
1738804200000|2025-02-06 01:10:00|26.13|25.9|26.16|25.93|26.17|25.94|26.11|25.88|40
1738804500000|2025-02-06 01:15:00|26.15|25.92|26.14|25.91|26.16|25.93|26.11|25.88|50
1738804800000|2025-02-06 01:20:00|26.13|25.9|26.28|26.05|26.33|26.1|26.13|25.9|82
1738805100000|2025-02-06 01:25:00|26.25|26.02|26.2|25.97|26.27|26.04|26.2|25.97|32
1738805400000|2025-02-06 01:30:00|26.21|25.98|26.17|25.94|26.21|25.98|26.12|25.89|73
1738805700000|2025-02-06 01:35:00|26.18|25.95|26.09|25.86|26.19|25.96|26.06|25.83|64
1738806000000|2025-02-06 01:40:00|26.1|25.87|26.07|25.84|26.16|25.93|26.07|25.84|45
1738806300000|2025-02-06 01:45:00|26.06|25.83|26.1|25.87|26.17|25.94|26.03|25.8|63
1738806600000|2025-02-06 01:50:00|26.09|25.86|26.14|25.91|26.16|25.93|26.08|25.85|62
1738806900000|2025-02-06 01:55:00|26.15|25.92|26.17|25.94|26.2|25.97|26.15|25.92|69
1738807200000|2025-02-06 02:00:00|26.16|25.93|26.24|26.01|26.27|26.04|26.14|25.91|87
1738807500000|2025-02-06 02:05:00|26.23|26|26.27|26.04|26.31|26.08|26.2|25.97|67
1738807800000|2025-02-06 02:10:00|26.28|26.05|26.31|26.08|26.32|26.09|26.24|26.01|58
1738808100000|2025-02-06 02:15:00|26.32|26.09|26.35|26.12|26.38|26.15|26.28|26.05|77
1738808400000|2025-02-06 02:20:00|26.36|26.13|26.37|26.14|26.45|26.22|26.34|26.11|82
1738808700000|2025-02-06 02:25:00|26.36|26.13|26.35|26.12|26.44|26.21|26.35|26.12|56
1738809000000|2025-02-06 02:30:00|26.34|26.11|26.39|26.16|26.4|26.17|26.3|26.07|77
1738809300000|2025-02-06 02:35:00|26.4|26.17|26.33|26.1|26.4|26.17|26.32|26.09|60
1738809600000|2025-02-06 02:40:00|26.34|26.11|26.32|26.09|26.35|26.12|26.27|26.04|45
1738809900000|2025-02-06 02:45:00|26.33|26.1|26.31|26.08|26.34|26.11|26.27|26.04|65
1738810200000|2025-02-06 02:50:00|26.32|26.09|26.31|26.08|26.35|26.12|26.29|26.06|48
1738810500000|2025-02-06 02:55:00|26.33|26.1|26.28|26.05|26.33|26.1|26.25|26.02|49
1738810800000|2025-02-06 03:00:00|26.29|26.06|26.26|26.03|26.29|26.06|26.2|25.97|62
1738811100000|2025-02-06 03:05:00|26.27|26.04|26.2|25.97|26.28|26.05|26.17|25.94|60
1738811400000|2025-02-06 03:10:00|26.19|25.96|26.14|25.91|26.22|25.99|26.14|25.91|44
1738811700000|2025-02-06 03:15:00|26.13|25.9|26.15|25.92|26.18|25.95|26.11|25.88|52
1738812000000|2025-02-06 03:20:00|26.16|25.93|26.16|25.93|26.19|25.96|26.12|25.89|48
1738812300000|2025-02-06 03:25:00|26.15|25.92|26.19|25.96|26.19|25.96|26.12|25.89|37
1738812600000|2025-02-06 03:30:00|26.18|25.95|26.23|26|26.28|26.05|26.18|25.95|60
1738812900000|2025-02-06 03:35:00|26.24|26.01|26.31|26.08|26.32|26.09|26.23|26|58
1738813200000|2025-02-06 03:40:00|26.3|26.07|26.36|26.13|26.38|26.15|26.3|26.07|47
1738813500000|2025-02-06 03:45:00|26.35|26.12|26.32|26.09|26.36|26.13|26.31|26.08|42
1738813800000|2025-02-06 03:50:00|26.33|26.1|26.28|26.05|26.33|26.1|26.28|26.05|32
1738814100000|2025-02-06 03:55:00|26.29|26.06|26.27|26.04|26.29|26.06|26.27|26.04|21
1738814400000|2025-02-06 04:00:00|26.28|26.05|26.26|26.03|26.32|26.09|26.22|25.99|55
1738814700000|2025-02-06 04:05:00|26.25|26.02|26.22|25.99|26.26|26.03|26.21|25.98|34
1738815000000|2025-02-06 04:10:00|26.21|25.98|26.25|26.02|26.26|26.03|26.2|25.97|40
1738815300000|2025-02-06 04:15:00|26.26|26.03|26.35|26.12|26.36|26.13|26.23|26|66
1738815600000|2025-02-06 04:20:00|26.36|26.13|26.4|26.17|26.42|26.19|26.35|26.12|58
1738815900000|2025-02-06 04:25:00|26.39|26.16|26.41|26.18|26.42|26.19|26.35|26.12|55
1738816200000|2025-02-06 04:30:00|26.4|26.17|26.32|26.09|26.41|26.18|26.32|26.09|25
1738816500000|2025-02-06 04:35:00|26.33|26.1|26.34|26.11|26.37|26.14|26.3|26.07|34
1738816800000|2025-02-06 04:40:00|26.35|26.12|26.35|26.12|26.38|26.15|26.34|26.11|23
1738817100000|2025-02-06 04:45:00|26.36|26.13|26.34|26.11|26.36|26.13|26.29|26.06|31
1738817400000|2025-02-06 04:50:00|26.33|26.1|26.37|26.14|26.37|26.14|26.33|26.1|17
1738817700000|2025-02-06 04:55:00|26.38|26.15|26.43|26.2|26.45|26.22|26.37|26.14|36
1738818000000|2025-02-06 05:00:00|26.44|26.21|26.43|26.2|26.47|26.24|26.4|26.17|49
1738818300000|2025-02-06 05:05:00|26.42|26.19|26.44|26.21|26.46|26.23|26.4|26.17|57
1738818600000|2025-02-06 05:10:00|26.43|26.2|26.48|26.25|26.53|26.3|26.43|26.2|38
1738818900000|2025-02-06 05:15:00|26.47|26.24|26.38|26.15|26.48|26.25|26.36|26.13|42
1738819200000|2025-02-06 05:20:00|26.39|26.16|26.34|26.11|26.4|26.17|26.34|26.11|28
1738819500000|2025-02-06 05:25:00|26.33|26.1|26.41|26.18|26.41|26.18|26.32|26.09|39
1738819800000|2025-02-06 05:30:00|26.4|26.17|26.37|26.14|26.4|26.17|26.36|26.13|28
1738820100000|2025-02-06 05:35:00|26.38|26.15|26.55|26.32|26.55|26.32|26.36|26.13|34
1738820400000|2025-02-06 05:40:00|26.56|26.33|26.54|26.31|26.6|26.37|26.54|26.31|39
1738820700000|2025-02-06 05:45:00|26.53|26.3|26.52|26.29|26.58|26.35|26.51|26.28|36
1738821000000|2025-02-06 05:50:00|26.51|26.28|26.51|26.28|26.52|26.29|26.47|26.24|29
1738821300000|2025-02-06 05:55:00|26.52|26.29|26.51|26.28|26.54|26.31|26.5|26.27|28
1738821600000|2025-02-06 06:00:00|26.5|26.27|26.4|26.17|26.57|26.34|26.4|26.17|59
1738821900000|2025-02-06 06:05:00|26.41|26.18|26.47|26.24|26.48|26.25|26.39|26.16|53
1738822200000|2025-02-06 06:10:00|26.48|26.25|26.52|26.29|26.54|26.31|26.47|26.24|42
1738822500000|2025-02-06 06:15:00|26.53|26.3|26.65|26.42|26.65|26.42|26.52|26.29|65
1738822800000|2025-02-06 06:20:00|26.66|26.43|26.68|26.45|26.7|26.47|26.65|26.42|53
1738823100000|2025-02-06 06:25:00|26.67|26.44|26.61|26.38|26.67|26.44|26.61|26.38|33
1738823400000|2025-02-06 06:30:00|26.62|26.39|26.71|26.48|26.74|26.51|26.61|26.38|72
1738823700000|2025-02-06 06:35:00|26.7|26.47|26.85|26.62|26.87|26.64|26.7|26.47|57
1738824000000|2025-02-06 06:40:00|26.86|26.63|26.81|26.58|26.87|26.64|26.79|26.56|58
1738824300000|2025-02-06 06:45:00|26.82|26.59|26.84|26.61|26.84|26.61|26.78|26.55|38
1738824600000|2025-02-06 06:50:00|26.85|26.62|26.89|26.66|26.89|26.66|26.81|26.58|31
1738824900000|2025-02-06 06:55:00|26.9|26.67|26.95|26.72|26.96|26.73|26.9|26.67|52
1738825200000|2025-02-06 07:00:00|26.94|26.71|26.85|26.62|26.95|26.72|26.84|26.61|58
1738825500000|2025-02-06 07:05:00|26.86|26.63|26.81|26.58|26.86|26.63|26.79|26.56|38
1738825800000|2025-02-06 07:10:00|26.82|26.59|26.76|26.53|26.82|26.59|26.75|26.52|51
1738826100000|2025-02-06 07:15:00|26.77|26.54|26.78|26.55|26.82|26.59|26.77|26.54|23
1738826400000|2025-02-06 07:20:00|26.77|26.54|26.83|26.6|26.84|26.61|26.75|26.52|29
1738826700000|2025-02-06 07:25:00|26.82|26.59|26.77|26.54|26.84|26.61|26.77|26.54|24
1738827000000|2025-02-06 07:30:00|26.78|26.55|26.74|26.51|26.82|26.59|26.72|26.49|51
1738827300000|2025-02-06 07:35:00|26.75|26.52|26.75|26.52|26.77|26.54|26.72|26.49|42
1738827600000|2025-02-06 07:40:00|26.74|26.51|26.72|26.49|26.77|26.54|26.7|26.47|24
1738827900000|2025-02-06 07:45:00|26.73|26.5|26.68|26.45|26.74|26.51|26.68|26.45|42
1738828200000|2025-02-06 07:50:00|26.67|26.44|26.66|26.43|26.68|26.45|26.62|26.39|44
1738828500000|2025-02-06 07:55:00|26.67|26.44|26.67|26.44|26.7|26.47|26.65|26.42|21
1738828800000|2025-02-06 08:00:00|26.68|26.45|26.58|26.35|26.7|26.47|26.57|26.34|45
1738829100000|2025-02-06 08:05:00|26.59|26.36|26.68|26.45|26.7|26.47|26.59|26.36|37
1738829400000|2025-02-06 08:10:00|26.67|26.44|26.64|26.41|26.68|26.45|26.62|26.39|24
1738829700000|2025-02-06 08:15:00|26.65|26.42|26.66|26.43|26.66|26.43|26.6|26.37|40
1738830000000|2025-02-06 08:20:00|26.65|26.42|26.59|26.36|26.65|26.42|26.58|26.35|39
1738830300000|2025-02-06 08:25:00|26.6|26.37|26.56|26.33|26.63|26.4|26.55|26.32|41
1738830600000|2025-02-06 08:30:00|26.54|26.31|26.49|26.26|26.58|26.35|26.49|26.26|60
1738830900000|2025-02-06 08:35:00|26.48|26.25|26.54|26.31|26.54|26.31|26.47|26.24|70
1738831200000|2025-02-06 08:40:00|26.53|26.3|26.49|26.26|26.56|26.33|26.48|26.25|27
1738831500000|2025-02-06 08:45:00|26.48|26.25|26.53|26.3|26.53|26.3|26.44|26.21|55
1738831800000|2025-02-06 08:50:00|26.52|26.29|26.53|26.3|26.53|26.3|26.49|26.26|28
1738832100000|2025-02-06 08:55:00|26.52|26.29|26.48|26.25|26.52|26.29|26.46|26.23|39
1738832400000|2025-02-06 09:00:00|26.49|26.26|26.53|26.3|26.54|26.31|26.41|26.18|83
1738832700000|2025-02-06 09:05:00|26.52|26.29|26.54|26.31|26.55|26.32|26.49|26.26|63
1738833000000|2025-02-06 09:10:00|26.55|26.32|26.8|26.57|26.8|26.57|26.55|26.32|73
1738833300000|2025-02-06 09:15:00|26.81|26.58|26.72|26.49|26.82|26.59|26.68|26.45|68
1738833600000|2025-02-06 09:20:00|26.73|26.5|26.7|26.47|26.78|26.55|26.7|26.47|78
1738833900000|2025-02-06 09:25:00|26.69|26.46|26.72|26.49|26.78|26.55|26.69|26.46|56
1738834200000|2025-02-06 09:30:00|26.71|26.48|26.83|26.6|26.84|26.61|26.71|26.48|52
1738834500000|2025-02-06 09:35:00|26.82|26.59|26.78|26.55|26.86|26.63|26.76|26.53|56
1738834800000|2025-02-06 09:40:00|26.79|26.56|26.71|26.48|26.79|26.56|26.71|26.48|42
1738835100000|2025-02-06 09:45:00|26.72|26.49|26.78|26.55|26.79|26.56|26.71|26.48|63
1738835400000|2025-02-06 09:50:00|26.79|26.56|26.81|26.58|26.84|26.61|26.79|26.56|37
1738835700000|2025-02-06 09:55:00|26.8|26.57|26.87|26.64|26.89|26.66|26.8|26.57|50
1738836000000|2025-02-06 10:00:00|26.88|26.65|26.89|26.66|26.91|26.68|26.81|26.58|94
1738836300000|2025-02-06 10:05:00|26.88|26.65|26.94|26.71|26.94|26.71|26.81|26.58|81
1738836600000|2025-02-06 10:10:00|26.95|26.72|26.89|26.66|26.95|26.72|26.85|26.62|58
1738836900000|2025-02-06 10:15:00|26.88|26.65|26.85|26.62|26.9|26.67|26.82|26.59|53
1738837200000|2025-02-06 10:20:00|26.86|26.63|26.86|26.63|26.91|26.68|26.85|26.62|35
1738837500000|2025-02-06 10:25:00|26.87|26.64|26.91|26.68|26.96|26.73|26.85|26.62|51
1738837800000|2025-02-06 10:30:00|26.9|26.67|26.83|26.6|26.9|26.67|26.82|26.59|50
1738838100000|2025-02-06 10:35:00|26.84|26.61|26.7|26.47|26.86|26.63|26.68|26.45|77
1738838400000|2025-02-06 10:40:00|26.71|26.48|26.73|26.5|26.75|26.52|26.67|26.44|75
1738838700000|2025-02-06 10:45:00|26.72|26.49|26.82|26.59|26.82|26.59|26.7|26.47|88
1738839000000|2025-02-06 10:50:00|26.81|26.58|26.85|26.62|26.93|26.7|26.81|26.58|67
1738839300000|2025-02-06 10:55:00|26.86|26.63|26.85|26.62|26.86|26.63|26.8|26.57|42
1738839600000|2025-02-06 11:00:00|26.88|26.65|26.75|26.52|26.88|26.65|26.72|26.49|80
1738839900000|2025-02-06 11:05:00|26.74|26.51|26.72|26.49|26.79|26.56|26.71|26.48|43
1738840200000|2025-02-06 11:10:00|26.71|26.48|26.67|26.44|26.72|26.49|26.63|26.4|77
1738840500000|2025-02-06 11:15:00|26.66|26.43|26.57|26.34|26.68|26.45|26.51|26.28|133
1738840800000|2025-02-06 11:20:00|26.56|26.33|26.53|26.3|26.59|26.36|26.49|26.26|91
1738841100000|2025-02-06 11:25:00|26.52|26.29|26.47|26.24|26.53|26.3|26.43|26.2|64
1738841400000|2025-02-06 11:30:00|26.46|26.23|26.33|26.1|26.49|26.26|26.32|26.09|100
1738841700000|2025-02-06 11:35:00|26.32|26.09|26.43|26.2|26.51|26.28|26.32|26.09|76
1738842000000|2025-02-06 11:40:00|26.42|26.19|26.5|26.27|26.5|26.27|26.42|26.19|47
1738842300000|2025-02-06 11:45:00|26.49|26.26|26.62|26.39|26.63|26.4|26.48|26.25|68
1738842600000|2025-02-06 11:50:00|26.61|26.38|26.64|26.41|26.68|26.45|26.6|26.37|52
1738842900000|2025-02-06 11:55:00|26.65|26.42|26.59|26.36|26.67|26.44|26.57|26.34|41
1738843200000|2025-02-06 12:00:00|26.6|26.37|26.59|26.36|26.62|26.39|26.54|26.31|68
1738843500000|2025-02-06 12:05:00|26.6|26.37|26.4|26.17|26.62|26.39|26.4|26.17|53
1738843800000|2025-02-06 12:10:00|26.41|26.18|26.47|26.24|26.48|26.25|26.4|26.17|63
1738844100000|2025-02-06 12:15:00|26.46|26.23|26.35|26.12|26.46|26.23|26.34|26.11|90
1738844400000|2025-02-06 12:20:00|26.36|26.13|26.3|26.07|26.39|26.16|26.3|26.07|52
1738844700000|2025-02-06 12:25:00|26.29|26.06|26.35|26.12|26.4|26.17|26.29|26.06|51
1738845000000|2025-02-06 12:30:00|26.34|26.11|26.07|25.84|26.4|26.17|26.05|25.82|112
1738845300000|2025-02-06 12:35:00|26.09|25.86|26.18|25.95|26.2|25.97|26.08|25.85|108
1738845600000|2025-02-06 12:40:00|26.19|25.96|26.21|25.98|26.24|26.01|26.17|25.94|84
1738845900000|2025-02-06 12:45:00|26.22|25.99|26.14|25.91|26.27|26.04|26.14|25.91|67
1738846200000|2025-02-06 12:50:00|26.15|25.92|26.25|26.02|26.26|26.03|26.12|25.89|95
1738846500000|2025-02-06 12:55:00|26.24|26.01|26.16|25.93|26.25|26.02|26.13|25.9|55
1738846800000|2025-02-06 13:00:00|26.17|25.94|26.23|26|26.29|26.06|26.13|25.9|87
1738847100000|2025-02-06 13:05:00|26.22|25.99|26.24|26.01|26.28|26.05|26.2|25.97|65
1738847400000|2025-02-06 13:10:00|26.25|26.02|26.28|26.05|26.28|26.05|26.2|25.97|67
1738847700000|2025-02-06 13:15:00|26.29|26.06|26.24|26.01|26.3|26.07|26.21|25.98|70
1738848000000|2025-02-06 13:20:00|26.23|26|26.22|25.99|26.27|26.04|26.21|25.98|60
1738848300000|2025-02-06 13:25:00|26.21|25.98|26.21|25.98|26.29|26.06|26.19|25.96|69
1738848600000|2025-02-06 13:30:00|26.2|25.97|26.45|26.22|26.54|26.31|26.2|25.97|151
1738848900000|2025-02-06 13:35:00|26.44|26.21|26.48|26.25|26.49|26.26|26.36|26.13|113
1738849200000|2025-02-06 13:40:00|26.44|26.21|26.3|26.07|26.44|26.21|26.28|26.05|57
1738849500000|2025-02-06 13:45:00|26.29|26.06|26.27|26.04|26.36|26.13|26.21|25.98|105
1738849800000|2025-02-06 13:50:00|26.28|26.05|26.36|26.13|26.36|26.13|26.24|26.01|77
1738850100000|2025-02-06 13:55:00|26.35|26.12|26.4|26.17|26.42|26.19|26.35|26.12|56
1738850400000|2025-02-06 14:00:00|26.41|26.18|26.33|26.1|26.47|26.24|26.33|26.1|107
1738850700000|2025-02-06 14:05:00|26.32|26.09|26.2|25.97|26.34|26.11|26.14|25.91|106
1738851000000|2025-02-06 14:10:00|26.19|25.96|26.2|25.97|26.22|25.99|26.16|25.93|84
1738851300000|2025-02-06 14:15:00|26.22|25.99|25.97|25.74|26.22|25.99|25.95|25.72|146
1738851600000|2025-02-06 14:20:00|25.98|25.75|25.97|25.74|26.03|25.8|25.96|25.73|104
1738851900000|2025-02-06 14:25:00|25.98|25.75|26.05|25.82|26.06|25.83|25.97|25.74|110
1738852200000|2025-02-06 14:30:00|26.04|25.81|26.11|25.88|26.13|25.9|25.85|25.62|198
1738852500000|2025-02-06 14:35:00|26.12|25.89|25.94|25.71|26.14|25.91|25.93|25.7|182
1738852800000|2025-02-06 14:40:00|25.93|25.7|25.81|25.58|25.97|25.74|25.68|25.45|188
1738853100000|2025-02-06 14:45:00|25.82|25.59|25.85|25.62|25.89|25.66|25.77|25.54|208
1738853400000|2025-02-06 14:50:00|25.86|25.63|25.71|25.48|25.86|25.63|25.62|25.39|154
1738853700000|2025-02-06 14:55:00|25.7|25.47|25.7|25.47|25.8|25.57|25.67|25.44|123
1738854000000|2025-02-06 15:00:00|25.73|25.5|25.71|25.48|25.84|25.61|25.69|25.46|204
1738854300000|2025-02-06 15:05:00|25.72|25.49|25.82|25.59|25.84|25.61|25.63|25.4|173
1738854600000|2025-02-06 15:10:00|25.81|25.58|25.78|25.55|25.84|25.61|25.74|25.51|126
1738854900000|2025-02-06 15:15:00|25.79|25.56|25.68|25.45|25.81|25.58|25.47|25.24|208
1738855200000|2025-02-06 15:20:00|25.69|25.46|25.57|25.34|25.71|25.48|25.52|25.29|245
1738855500000|2025-02-06 15:25:00|25.58|25.35|25.57|25.34|25.67|25.44|25.51|25.28|178
1738855800000|2025-02-06 15:30:00|25.54|25.31|25.4|25.17|25.55|25.32|25.27|25.04|258
1738856100000|2025-02-06 15:35:00|25.39|25.16|25.28|25.05|25.41|25.18|25.23|25|233
1738856400000|2025-02-06 15:40:00|25.29|25.06|25.2|24.97|25.36|25.13|25.09|24.86|264
1738856700000|2025-02-06 15:45:00|25.21|24.98|25.2|24.97|25.22|24.99|25.07|24.84|240
1738857000000|2025-02-06 15:50:00|25.21|24.98|25.06|24.83|25.23|25|24.95|24.72|230
1738857300000|2025-02-06 15:55:00|25.07|24.84|25.13|24.9|25.14|24.91|25.04|24.81|186
1738857600000|2025-02-06 16:00:00|25.12|24.89|25.24|25.01|25.28|25.05|25.06|24.83|262
1738857900000|2025-02-06 16:05:00|25.25|25.02|25.23|25|25.3|25.07|25.16|24.93|238
1738858200000|2025-02-06 16:10:00|25.24|25.01|25.29|25.06|25.3|25.07|25.16|24.93|173
1738858500000|2025-02-06 16:15:00|25.28|25.05|24.92|24.69|25.3|25.07|24.92|24.69|187
1738858800000|2025-02-06 16:20:00|24.91|24.68|24.96|24.73|25.01|24.78|24.84|24.61|201
1738859100000|2025-02-06 16:25:00|24.97|24.74|24.92|24.69|25.01|24.78|24.9|24.67|123
1738859400000|2025-02-06 16:30:00|24.93|24.7|24.92|24.69|25.04|24.81|24.89|24.66|202
1738859700000|2025-02-06 16:35:00|24.93|24.7|24.98|24.75|25.04|24.81|24.88|24.65|205
1738860000000|2025-02-06 16:40:00|24.97|24.74|24.95|24.72|24.98|24.75|24.9|24.67|117
1738860300000|2025-02-06 16:45:00|24.94|24.71|25.07|24.84|25.1|24.87|24.88|24.65|135
1738860600000|2025-02-06 16:50:00|25.06|24.83|24.93|24.7|25.07|24.84|24.91|24.68|122
1738860900000|2025-02-06 16:55:00|24.88|24.65|24.99|24.76|24.99|24.76|24.87|24.64|94
1738861200000|2025-02-06 17:00:00|24.98|24.75|25.06|24.83|25.09|24.86|24.86|24.63|132
1738861500000|2025-02-06 17:05:00|25.05|24.82|25.02|24.79|25.1|24.87|25.02|24.79|122
1738861800000|2025-02-06 17:10:00|25.03|24.8|24.98|24.75|25.03|24.8|24.94|24.71|74
1738862100000|2025-02-06 17:15:00|24.99|24.76|24.89|24.66|25.06|24.83|24.87|24.64|111
1738862400000|2025-02-06 17:20:00|24.9|24.67|25.05|24.82|25.05|24.82|24.87|24.64|138
1738862700000|2025-02-06 17:25:00|25.04|24.81|25.05|24.82|25.06|24.83|24.96|24.73|86
1738863000000|2025-02-06 17:30:00|25.04|24.81|25.01|24.78|25.11|24.88|24.97|24.74|113
1738863300000|2025-02-06 17:35:00|25.02|24.79|25.3|25.07|25.36|25.13|24.99|24.76|145
1738863600000|2025-02-06 17:40:00|25.31|25.08|25.08|24.85|25.31|25.08|25.07|24.84|94
1738863900000|2025-02-06 17:45:00|25.09|24.86|25.04|24.81|25.09|24.86|25|24.77|98
1738864200000|2025-02-06 17:50:00|25.05|24.82|25|24.77|25.06|24.83|24.99|24.76|80
1738864500000|2025-02-06 17:55:00|24.99|24.76|24.94|24.71|24.99|24.76|24.92|24.69|40
1738864800000|2025-02-06 18:00:00|24.95|24.72|24.94|24.71|24.96|24.73|24.74|24.51|194
1738865100000|2025-02-06 18:05:00|24.93|24.7|24.92|24.69|24.94|24.71|24.88|24.65|107
1738865400000|2025-02-06 18:10:00|24.91|24.68|24.83|24.6|24.95|24.72|24.79|24.56|140
1738865700000|2025-02-06 18:15:00|24.82|24.59|24.94|24.71|24.95|24.72|24.81|24.58|141
1738866000000|2025-02-06 18:20:00|24.93|24.7|24.98|24.75|25|24.77|24.92|24.69|96
1738866300000|2025-02-06 18:25:00|24.97|24.74|24.94|24.71|24.99|24.76|24.91|24.68|52
1738866600000|2025-02-06 18:30:00|24.93|24.7|25|24.77|25.02|24.79|24.75|24.52|157
1738866900000|2025-02-06 18:35:00|24.99|24.76|24.84|24.61|25.04|24.81|24.83|24.6|150
1738867200000|2025-02-06 18:40:00|24.83|24.6|24.84|24.61|24.89|24.66|24.8|24.57|57
1738867500000|2025-02-06 18:45:00|24.83|24.6|24.91|24.68|24.92|24.69|24.81|24.58|83
1738867800000|2025-02-06 18:50:00|24.9|24.67|24.85|24.62|24.91|24.68|24.8|24.57|74
1738868100000|2025-02-06 18:55:00|24.84|24.61|24.8|24.57|24.91|24.68|24.8|24.57|62
1738868400000|2025-02-06 19:00:00|24.81|24.58|24.83|24.6|24.83|24.6|24.61|24.38|166
1738868700000|2025-02-06 19:05:00|24.84|24.61|24.78|24.55|24.86|24.63|24.66|24.43|149
1738869000000|2025-02-06 19:10:00|24.79|24.56|24.96|24.73|25.02|24.79|24.78|24.55|118
1738869300000|2025-02-06 19:15:00|24.97|24.74|25.05|24.82|25.15|24.92|24.96|24.73|156
1738869600000|2025-02-06 19:20:00|25.04|24.81|25.11|24.88|25.15|24.92|25.03|24.8|126
1738869900000|2025-02-06 19:25:00|25.1|24.87|24.97|24.74|25.11|24.88|24.96|24.73|87
1738870200000|2025-02-06 19:30:00|24.96|24.73|24.88|24.65|24.97|24.74|24.79|24.56|151
1738870500000|2025-02-06 19:35:00|24.89|24.66|24.84|24.61|24.91|24.68|24.8|24.57|118
1738870800000|2025-02-06 19:40:00|24.85|24.62|24.88|24.65|24.92|24.69|24.83|24.6|68
1738871100000|2025-02-06 19:45:00|24.87|24.64|24.81|24.58|24.88|24.65|24.74|24.51|83
1738871400000|2025-02-06 19:50:00|24.8|24.57|24.81|24.58|24.83|24.6|24.72|24.49|118
1738871700000|2025-02-06 19:55:00|24.82|24.59|24.79|24.56|24.85|24.62|24.77|24.54|70
1738872000000|2025-02-06 20:00:00|24.78|24.55|24.88|24.65|24.92|24.69|24.73|24.5|119
1738872300000|2025-02-06 20:05:00|24.89|24.66|24.92|24.69|24.95|24.72|24.82|24.59|97
1738872600000|2025-02-06 20:10:00|24.93|24.7|24.97|24.74|25.03|24.8|24.92|24.69|79
1738872900000|2025-02-06 20:15:00|24.96|24.73|24.94|24.71|25.02|24.79|24.91|24.68|87
1738873200000|2025-02-06 20:20:00|24.93|24.7|24.96|24.73|25.05|24.82|24.92|24.69|110
1738873500000|2025-02-06 20:25:00|24.95|24.72|24.92|24.69|24.98|24.75|24.9|24.67|64
1738873800000|2025-02-06 20:30:00|24.91|24.68|25.05|24.82|25.09|24.86|24.91|24.68|98
1738874100000|2025-02-06 20:35:00|25.06|24.83|25.03|24.8|25.07|24.84|25|24.77|120
1738874400000|2025-02-06 20:40:00|25.04|24.81|24.98|24.75|25.07|24.84|24.98|24.75|69
1738874700000|2025-02-06 20:45:00|24.97|24.74|25.08|24.85|25.18|24.95|24.95|24.72|130
1738875000000|2025-02-06 20:50:00|25.09|24.86|25.09|24.86|25.1|24.87|25.03|24.8|80
1738875300000|2025-02-06 20:55:00|25.1|24.87|25.15|24.92|25.16|24.93|25.09|24.86|41
1738875600000|2025-02-06 21:00:00|25.17|24.94|25.05|24.82|25.17|24.94|25.04|24.81|157
1738875900000|2025-02-06 21:05:00|25.04|24.81|25.05|24.82|25.12|24.89|25.02|24.79|102
1738876200000|2025-02-06 21:10:00|25.04|24.81|24.95|24.72|25.07|24.84|24.95|24.72|60
1738876500000|2025-02-06 21:15:00|24.96|24.73|24.84|24.61|24.99|24.76|24.8|24.57|119
1738876800000|2025-02-06 21:20:00|24.83|24.6|24.81|24.58|24.86|24.63|24.76|24.53|91
1738877100000|2025-02-06 21:25:00|24.8|24.57|24.76|24.53|24.83|24.6|24.76|24.53|40
1738877400000|2025-02-06 21:30:00|24.77|24.54|24.75|24.52|24.77|24.54|24.62|24.39|105
1738877700000|2025-02-06 21:35:00|24.76|24.53|24.83|24.6|24.87|24.64|24.75|24.52|112
1738878000000|2025-02-06 21:40:00|24.84|24.61|24.89|24.66|24.9|24.67|24.82|24.59|74
1738878300000|2025-02-06 21:45:00|24.88|24.65|24.84|24.61|24.92|24.69|24.83|24.6|79
1738878600000|2025-02-06 21:50:00|24.85|24.62|24.8|24.57|24.89|24.66|24.8|24.57|58
1738878900000|2025-02-06 21:55:00|24.81|24.58|24.98|24.75|25.04|24.81|24.81|24.58|134
1738879200000|2025-02-06 22:00:00|24.97|24.74|24.87|24.64|24.98|24.75|24.83|24.6|117
1738879500000|2025-02-06 22:05:00|24.88|24.65|24.8|24.57|24.88|24.65|24.74|24.51|77
1738879800000|2025-02-06 22:10:00|24.79|24.56|24.63|24.4|24.83|24.6|24.62|24.39|117
1738880100000|2025-02-06 22:15:00|24.62|24.39|24.65|24.42|24.75|24.52|24.62|24.39|138
1738880400000|2025-02-06 22:20:00|24.64|24.41|24.67|24.44|24.69|24.46|24.6|24.37|63
1738880700000|2025-02-06 22:25:00|24.66|24.43|24.81|24.58|24.81|24.58|24.63|24.4|65
1738881000000|2025-02-06 22:30:00|24.8|24.57|24.82|24.59|24.83|24.6|24.72|24.49|97
1738881300000|2025-02-06 22:35:00|24.81|24.58|24.88|24.65|24.89|24.66|24.77|24.54|85
1738881600000|2025-02-06 22:40:00|24.87|24.64|24.82|24.59|24.88|24.65|24.82|24.59|28
1738881900000|2025-02-06 22:45:00|24.81|24.58|24.77|24.54|24.84|24.61|24.77|24.54|21
1738882200000|2025-02-06 22:50:00|24.78|24.55|24.83|24.6|24.83|24.6|24.76|24.53|20
1738882500000|2025-02-06 22:55:00|24.82|24.59|24.85|24.62|24.89|24.66|24.82|24.59|38
1738882800000|2025-02-06 23:00:00|24.86|24.63|24.85|24.62|24.87|24.64|24.76|24.53|90
1738883100000|2025-02-06 23:05:00|24.84|24.61|24.83|24.6|24.89|24.66|24.81|24.58|58
1738883400000|2025-02-06 23:10:00|24.82|24.59|24.73|24.5|24.85|24.62|24.72|24.49|60
1738883700000|2025-02-06 23:15:00|24.74|24.51|24.78|24.55|24.79|24.56|24.69|24.46|59
1738884000000|2025-02-06 23:20:00|24.79|24.56|24.68|24.45|24.8|24.57|24.68|24.45|42
1738884300000|2025-02-06 23:25:00|24.67|24.44|24.64|24.41|24.68|24.45|24.63|24.4|56
1738884600000|2025-02-06 23:30:00|24.63|24.4|24.62|24.39|24.67|24.44|24.58|24.35|64
1738884900000|2025-02-06 23:35:00|24.61|24.38|24.61|24.38|24.65|24.42|24.58|24.35|33
1738885200000|2025-02-06 23:40:00|24.62|24.39|24.54|24.31|24.62|24.39|24.43|24.2|101
1738885500000|2025-02-06 23:45:00|24.55|24.32|24.53|24.3|24.57|24.34|24.51|24.28|77
1738885800000|2025-02-06 23:50:00|24.52|24.29|24.64|24.41|24.64|24.41|24.52|24.29|55
1738886100000|2025-02-06 23:55:00|24.63|24.4|24.65|24.42|24.67|24.44|24.62|24.39|49
1738886400000|2025-02-07 00:00:00|24.66|24.43|24.83|24.6|24.87|24.64|24.61|24.38|143
1738886700000|2025-02-07 00:05:00|24.84|24.61|24.86|24.63|24.94|24.71|24.83|24.6|81
1738887000000|2025-02-07 00:10:00|24.85|24.62|24.84|24.61|24.9|24.67|24.83|24.6|90
1738887300000|2025-02-07 00:15:00|24.83|24.6|24.8|24.57|24.86|24.63|24.8|24.57|80
1738887600000|2025-02-07 00:20:00|24.81|24.58|24.94|24.71|24.99|24.76|24.81|24.58|88
1738887900000|2025-02-07 00:25:00|24.93|24.7|24.9|24.67|24.97|24.74|24.89|24.66|46
1738888200000|2025-02-07 00:30:00|24.89|24.66|24.87|24.64|24.95|24.72|24.84|24.61|45
1738888500000|2025-02-07 00:35:00|24.86|24.63|24.82|24.59|24.87|24.64|24.8|24.57|47
1738888800000|2025-02-07 00:40:00|24.81|24.58|24.74|24.51|24.83|24.6|24.73|24.5|52
1738889100000|2025-02-07 00:45:00|24.73|24.5|24.7|24.47|24.77|24.54|24.67|24.44|72
1738889400000|2025-02-07 00:50:00|24.69|24.46|24.73|24.5|24.74|24.51|24.65|24.42|75
1738889700000|2025-02-07 00:55:00|24.74|24.51|24.74|24.51|24.78|24.55|24.7|24.47|52
1738890000000|2025-02-07 01:00:00|24.75|24.52|24.84|24.61|24.86|24.63|24.74|24.51|72
1738890300000|2025-02-07 01:05:00|24.85|24.62|24.87|24.64|24.95|24.72|24.81|24.58|65
1738890600000|2025-02-07 01:10:00|24.88|24.65|24.88|24.65|24.95|24.72|24.88|24.65|53
1738890900000|2025-02-07 01:15:00|24.91|24.68|24.85|24.62|24.91|24.68|24.83|24.6|53
1738891200000|2025-02-07 01:20:00|24.86|24.63|24.92|24.69|24.95|24.72|24.83|24.6|51
1738891500000|2025-02-07 01:25:00|24.91|24.68|24.85|24.62|24.91|24.68|24.81|24.58|57
1738891800000|2025-02-07 01:30:00|24.86|24.63|24.79|24.56|24.87|24.64|24.72|24.49|90
1738892100000|2025-02-07 01:35:00|24.78|24.55|24.86|24.63|24.91|24.68|24.77|24.54|75
1738892400000|2025-02-07 01:40:00|24.85|24.62|24.87|24.64|24.87|24.64|24.8|24.57|43
1738892700000|2025-02-07 01:45:00|24.88|24.65|24.88|24.65|24.93|24.7|24.85|24.62|44
1738893000000|2025-02-07 01:50:00|24.87|24.64|25.32|25.09|25.32|25.09|24.85|24.62|151
1738893300000|2025-02-07 01:55:00|25.31|25.08|25.17|24.94|25.33|25.1|25.17|24.94|116
1738893600000|2025-02-07 02:00:00|25.16|24.93|25.23|25|25.32|25.09|25.13|24.9|122
1738893900000|2025-02-07 02:05:00|25.24|25.01|25.25|25.02|25.32|25.09|25.21|24.98|75
1738894200000|2025-02-07 02:10:00|25.24|25.01|25.21|24.98|25.24|25.01|25.17|24.94|68
1738894500000|2025-02-07 02:15:00|25.2|24.97|25.26|25.03|25.26|25.03|25.14|24.91|81
1738894800000|2025-02-07 02:20:00|25.25|25.02|25.24|25.01|25.31|25.08|25.22|24.99|80
1738895100000|2025-02-07 02:25:00|25.23|25|25.23|25|25.33|25.1|25.21|24.98|79
1738895400000|2025-02-07 02:30:00|25.22|24.99|25.26|25.03|25.3|25.07|25.18|24.95|73
1738895700000|2025-02-07 02:35:00|25.25|25.02|25.2|24.97|25.29|25.06|25.19|24.96|63
1738896000000|2025-02-07 02:40:00|25.21|24.98|25.21|24.98|25.22|24.99|25.18|24.95|41
1738896300000|2025-02-07 02:45:00|25.22|24.99|25.25|25.02|25.25|25.02|25.19|24.96|56
1738896600000|2025-02-07 02:50:00|25.24|25.01|25.24|25.01|25.32|25.09|25.22|24.99|53
1738896900000|2025-02-07 02:55:00|25.25|25.02|25.33|25.1|25.33|25.1|25.24|25.01|17
1738897200000|2025-02-07 03:00:00|25.3|25.07|25.25|25.02|25.38|25.15|25.25|25.02|57
1738897500000|2025-02-07 03:05:00|25.26|25.03|25.33|25.1|25.38|25.15|25.23|25|39
1738897800000|2025-02-07 03:10:00|25.32|25.09|25.29|25.06|25.38|25.15|25.28|25.05|62
1738898100000|2025-02-07 03:15:00|25.28|25.05|25.26|25.03|25.32|25.09|25.25|25.02|57
1738898400000|2025-02-07 03:20:00|25.25|25.02|25.2|24.97|25.25|25.02|25.19|24.96|38
1738898700000|2025-02-07 03:25:00|25.21|24.98|25.2|24.97|25.22|24.99|25.16|24.93|28
1738899000000|2025-02-07 03:30:00|25.19|24.96|25.13|24.9|25.19|24.96|25.1|24.87|56
1738899300000|2025-02-07 03:35:00|25.14|24.91|25.09|24.86|25.15|24.92|25.06|24.83|50
1738899600000|2025-02-07 03:40:00|25.11|24.88|25.06|24.83|25.11|24.88|25.02|24.79|52
1738899900000|2025-02-07 03:45:00|25.07|24.84|25.07|24.84|25.1|24.87|25.05|24.82|33
1738900200000|2025-02-07 03:50:00|25.08|24.85|25.11|24.88|25.13|24.9|25.08|24.85|38
1738900500000|2025-02-07 03:55:00|25.1|24.87|25.11|24.88|25.15|24.92|25.1|24.87|30
1738900800000|2025-02-07 04:00:00|25.12|24.89|25.18|24.95|25.19|24.96|25.1|24.87|49
1738901100000|2025-02-07 04:05:00|25.17|24.94|25.24|25.01|25.27|25.04|25.16|24.93|49
1738901400000|2025-02-07 04:10:00|25.23|25|25.22|24.99|25.25|25.02|25.21|24.98|42
1738901700000|2025-02-07 04:15:00|25.23|25|25.27|25.04|25.27|25.04|25.2|24.97|49
1738902000000|2025-02-07 04:20:00|25.26|25.03|25.29|25.06|25.3|25.07|25.25|25.02|44
1738902300000|2025-02-07 04:25:00|25.28|25.05|25.26|25.03|25.29|25.06|25.23|25|33
1738902600000|2025-02-07 04:30:00|25.25|25.02|25.26|25.03|25.29|25.06|25.24|25.01|66
1738902900000|2025-02-07 04:35:00|25.27|25.04|25.25|25.02|25.32|25.09|25.25|25.02|61
1738903200000|2025-02-07 04:40:00|25.26|25.03|25.2|24.97|25.26|25.03|25.19|24.96|35
1738903500000|2025-02-07 04:45:00|25.21|24.98|25.15|24.92|25.22|24.99|25.15|24.92|29
1738903800000|2025-02-07 04:50:00|25.16|24.93|25.17|24.94|25.18|24.95|25.14|24.91|34
1738904100000|2025-02-07 04:55:00|25.18|24.95|25.18|24.95|25.21|24.98|25.17|24.94|25
1738904400000|2025-02-07 05:00:00|25.19|24.96|25.26|25.03|25.26|25.03|25.18|24.95|62
1738904700000|2025-02-07 05:05:00|25.25|25.02|25.17|24.94|25.26|25.03|25.16|24.93|29
1738905000000|2025-02-07 05:10:00|25.18|24.95|25.13|24.9|25.19|24.96|25.12|24.89|34
1738905300000|2025-02-07 05:15:00|25.14|24.91|25.11|24.88|25.16|24.93|25.11|24.88|27
1738905600000|2025-02-07 05:20:00|25.1|24.87|25.02|24.79|25.1|24.87|25|24.77|47
1738905900000|2025-02-07 05:25:00|25.01|24.78|25.06|24.83|25.07|24.84|25.01|24.78|28
1738906200000|2025-02-07 05:30:00|25.05|24.82|25.11|24.88|25.13|24.9|25.02|24.79|74
1738906500000|2025-02-07 05:35:00|25.12|24.89|25.11|24.88|25.13|24.9|25.06|24.83|40
1738906800000|2025-02-07 05:40:00|25.12|24.89|25.14|24.91|25.15|24.92|25.1|24.87|27
1738907100000|2025-02-07 05:45:00|25.13|24.9|25.09|24.86|25.14|24.91|25.05|24.82|35
1738907400000|2025-02-07 05:50:00|25.1|24.87|25.07|24.84|25.12|24.89|25.03|24.8|36
1738907700000|2025-02-07 05:55:00|25.08|24.85|25.1|24.87|25.1|24.87|25.06|24.83|21
1738908000000|2025-02-07 06:00:00|25.11|24.88|25.01|24.78|25.13|24.9|24.94|24.71|56
1738908300000|2025-02-07 06:05:00|25|24.77|24.97|24.74|25.03|24.8|24.94|24.71|64
1738908600000|2025-02-07 06:10:00|24.96|24.73|25.02|24.79|25.02|24.79|24.96|24.73|33
1738908900000|2025-02-07 06:15:00|25.01|24.78|24.99|24.76|25.05|24.82|24.96|24.73|54
1738909200000|2025-02-07 06:20:00|25|24.77|24.9|24.67|25|24.77|24.85|24.62|81
1738909500000|2025-02-07 06:25:00|24.91|24.68|24.77|24.54|24.92|24.69|24.73|24.5|106
1738909800000|2025-02-07 06:30:00|24.78|24.55|24.74|24.51|24.84|24.61|24.74|24.51|113
1738910100000|2025-02-07 06:35:00|24.75|24.52|24.73|24.5|24.75|24.52|24.62|24.39|136
1738910400000|2025-02-07 06:40:00|24.74|24.51|24.69|24.46|24.75|24.52|24.65|24.42|70
1738910700000|2025-02-07 06:45:00|24.7|24.47|24.72|24.49|24.76|24.53|24.59|24.36|96
1738911000000|2025-02-07 06:50:00|24.73|24.5|24.79|24.56|24.81|24.58|24.72|24.49|83
1738911300000|2025-02-07 06:55:00|24.78|24.55|24.81|24.58|24.82|24.59|24.77|24.54|54
1738911600000|2025-02-07 07:00:00|24.8|24.57|24.89|24.66|24.91|24.68|24.8|24.57|119
1738911900000|2025-02-07 07:05:00|24.88|24.65|24.94|24.71|24.98|24.75|24.86|24.63|107
1738912200000|2025-02-07 07:10:00|24.93|24.7|24.93|24.7|24.98|24.75|24.92|24.69|87
1738912500000|2025-02-07 07:15:00|24.94|24.71|25.18|24.95|25.22|24.99|24.93|24.7|100
1738912800000|2025-02-07 07:20:00|25.19|24.96|25.15|24.92|25.2|24.97|25.1|24.87|111
1738913100000|2025-02-07 07:25:00|25.16|24.93|25.07|24.84|25.16|24.93|25.07|24.84|70
1738913400000|2025-02-07 07:30:00|25.08|24.85|25.12|24.89|25.12|24.89|25.04|24.81|56
1738913700000|2025-02-07 07:35:00|25.11|24.88|25.03|24.8|25.12|24.89|25.01|24.78|87
1738914000000|2025-02-07 07:40:00|25.02|24.79|25.07|24.84|25.08|24.85|25|24.77|48
1738914300000|2025-02-07 07:45:00|25.09|24.86|25.01|24.78|25.1|24.87|24.98|24.75|43
1738914600000|2025-02-07 07:50:00|25.02|24.79|24.96|24.73|25.03|24.8|24.96|24.73|43
1738914900000|2025-02-07 07:55:00|24.95|24.72|24.96|24.73|24.98|24.75|24.92|24.69|20
1738915200000|2025-02-07 08:00:00|24.97|24.74|24.95|24.72|24.97|24.74|24.86|24.63|95
1738915500000|2025-02-07 08:05:00|24.94|24.71|25.08|24.85|25.1|24.87|24.94|24.71|53
1738915800000|2025-02-07 08:10:00|25.07|24.84|25.01|24.78|25.08|24.85|25|24.77|43
1738916100000|2025-02-07 08:15:00|25.02|24.79|24.99|24.76|25.04|24.81|24.98|24.75|45
1738916400000|2025-02-07 08:20:00|25|24.77|24.96|24.73|25.02|24.79|24.93|24.7|45
1738916700000|2025-02-07 08:25:00|24.95|24.72|24.98|24.75|25.01|24.78|24.93|24.7|30
1738917000000|2025-02-07 08:30:00|24.99|24.76|25.01|24.78|25.07|24.84|24.98|24.75|45
1738917300000|2025-02-07 08:35:00|25.02|24.79|25.1|24.87|25.16|24.93|25.02|24.79|65
1738917600000|2025-02-07 08:40:00|25.11|24.88|25.2|24.97|25.2|24.97|25.11|24.88|48
1738917900000|2025-02-07 08:45:00|25.19|24.96|25.2|24.97|25.31|25.08|25.17|24.94|99
1738918200000|2025-02-07 08:50:00|25.21|24.98|25.2|24.97|25.22|24.99|25.18|24.95|58
1738918500000|2025-02-07 08:55:00|25.19|24.96|25.16|24.93|25.2|24.97|25.15|24.92|44
1738918800000|2025-02-07 09:00:00|25.17|24.94|25.16|24.93|25.2|24.97|25.12|24.89|56
1738919100000|2025-02-07 09:05:00|25.2|24.97|25.23|25|25.26|25.03|25.17|24.94|56
1738919400000|2025-02-07 09:10:00|25.24|25.01|25.22|24.99|25.24|25.01|25.17|24.94|57
1738919700000|2025-02-07 09:15:00|25.23|25|25.28|25.05|25.33|25.1|25.23|25|80
1738920000000|2025-02-07 09:20:00|25.26|25.03|25.3|25.07|25.4|25.17|25.26|25.03|77
1738920300000|2025-02-07 09:25:00|25.31|25.08|25.35|25.12|25.36|25.13|25.3|25.07|41
1738920600000|2025-02-07 09:30:00|25.36|25.13|25.34|25.11|25.36|25.13|25.27|25.04|45
1738920900000|2025-02-07 09:35:00|25.35|25.12|25.35|25.12|25.45|25.22|25.34|25.11|73
1738921200000|2025-02-07 09:40:00|25.36|25.13|25.4|25.17|25.43|25.2|25.34|25.11|65
1738921500000|2025-02-07 09:45:00|25.39|25.16|25.4|25.17|25.42|25.19|25.37|25.14|66
1738921800000|2025-02-07 09:50:00|25.39|25.16|25.46|25.23|25.5|25.27|25.38|25.15|65
1738922100000|2025-02-07 09:55:00|25.45|25.22|25.55|25.32|25.56|25.33|25.45|25.22|68
1738922400000|2025-02-07 10:00:00|25.54|25.31|25.52|25.29|25.62|25.39|25.46|25.23|132
1738922700000|2025-02-07 10:05:00|25.53|25.3|25.42|25.19|25.53|25.3|25.4|25.17|53
1738923000000|2025-02-07 10:10:00|25.41|25.18|25.4|25.17|25.46|25.23|25.4|25.17|50
1738923300000|2025-02-07 10:15:00|25.41|25.18|25.42|25.19|25.45|25.22|25.39|25.16|47
1738923600000|2025-02-07 10:20:00|25.41|25.18|25.47|25.24|25.58|25.35|25.41|25.18|75
1738923900000|2025-02-07 10:25:00|25.48|25.25|25.44|25.21|25.49|25.26|25.43|25.2|43
1738924200000|2025-02-07 10:30:00|25.43|25.2|25.43|25.2|25.46|25.23|25.39|25.16|65
1738924500000|2025-02-07 10:35:00|25.42|25.19|25.51|25.28|25.53|25.3|25.42|25.19|66
1738924800000|2025-02-07 10:40:00|25.52|25.29|25.42|25.19|25.52|25.29|25.42|25.19|39
1738925100000|2025-02-07 10:45:00|25.41|25.18|25.44|25.21|25.46|25.23|25.41|25.18|54
1738925400000|2025-02-07 10:50:00|25.45|25.22|25.45|25.22|25.47|25.24|25.43|25.2|45
1738925700000|2025-02-07 10:55:00|25.44|25.21|25.41|25.18|25.48|25.25|25.41|25.18|48
1738926000000|2025-02-07 11:00:00|25.42|25.19|25.46|25.23|25.48|25.25|25.39|25.16|53
1738926300000|2025-02-07 11:05:00|25.45|25.22|25.64|25.41|25.64|25.41|25.45|25.22|87
1738926600000|2025-02-07 11:10:00|25.63|25.4|25.61|25.38|25.68|25.45|25.61|25.38|71
1738926900000|2025-02-07 11:15:00|25.6|25.37|25.59|25.36|25.61|25.38|25.56|25.33|48
1738927200000|2025-02-07 11:20:00|25.58|25.35|25.58|25.35|25.59|25.36|25.53|25.3|38
1738927500000|2025-02-07 11:25:00|25.57|25.34|25.57|25.34|25.58|25.35|25.52|25.29|29
1738927800000|2025-02-07 11:30:00|25.58|25.35|25.48|25.25|25.58|25.35|25.48|25.25|27
1738928100000|2025-02-07 11:35:00|25.49|25.26|25.52|25.29|25.53|25.3|25.49|25.26|28
1738928400000|2025-02-07 11:40:00|25.53|25.3|25.52|25.29|25.56|25.33|25.52|25.29|18
1738928700000|2025-02-07 11:45:00|25.53|25.3|25.54|25.31|25.61|25.38|25.53|25.3|36
1738929000000|2025-02-07 11:50:00|25.55|25.32|25.59|25.36|25.61|25.38|25.52|25.29|28
1738929300000|2025-02-07 11:55:00|25.58|25.35|25.64|25.41|25.66|25.43|25.57|25.34|29
1738929600000|2025-02-07 12:00:00|25.63|25.4|25.61|25.38|25.67|25.44|25.56|25.33|63
1738929900000|2025-02-07 12:05:00|25.6|25.37|25.55|25.32|25.6|25.37|25.54|25.31|28
1738930200000|2025-02-07 12:10:00|25.56|25.33|25.47|25.24|25.57|25.34|25.46|25.23|40
1738930500000|2025-02-07 12:15:00|25.46|25.23|25.41|25.18|25.46|25.23|25.41|25.18|50
1738930800000|2025-02-07 12:20:00|25.42|25.19|25.45|25.22|25.47|25.24|25.39|25.16|58
1738931100000|2025-02-07 12:25:00|25.46|25.23|25.45|25.22|25.49|25.26|25.44|25.21|22
1738931400000|2025-02-07 12:30:00|25.46|25.23|25.49|25.26|25.51|25.28|25.46|25.23|32
1738931700000|2025-02-07 12:35:00|25.5|25.27|25.54|25.31|25.57|25.34|25.49|25.26|38
1738932000000|2025-02-07 12:40:00|25.55|25.32|25.57|25.34|25.57|25.34|25.51|25.28|35
1738932300000|2025-02-07 12:45:00|25.56|25.33|25.65|25.42|25.67|25.44|25.5|25.27|64
1738932600000|2025-02-07 12:50:00|25.64|25.41|25.52|25.29|25.64|25.41|25.51|25.28|41
1738932900000|2025-02-07 12:55:00|25.51|25.28|25.49|25.26|25.51|25.28|25.47|25.24|23
1738933200000|2025-02-07 13:00:00|25.5|25.27|25.42|25.19|25.5|25.27|25.42|25.19|55
1738933500000|2025-02-07 13:05:00|25.41|25.18|25.41|25.18|25.44|25.21|25.4|25.17|39
1738933800000|2025-02-07 13:10:00|25.4|25.17|25.41|25.18|25.42|25.19|25.36|25.13|38
1738934100000|2025-02-07 13:15:00|25.42|25.19|25.4|25.17|25.44|25.21|25.39|25.16|53
1738934400000|2025-02-07 13:20:00|25.41|25.18|25.35|25.12|25.42|25.19|25.3|25.07|59
1738934700000|2025-02-07 13:25:00|25.34|25.11|25.38|25.15|25.41|25.18|25.34|25.11|53
1738935000000|2025-02-07 13:30:00|25.39|25.16|25.44|25.21|25.66|25.43|25.28|25.05|284
1738935300000|2025-02-07 13:35:00|25.45|25.22|25.65|25.42|25.65|25.42|25.4|25.17|200
1738935600000|2025-02-07 13:40:00|25.64|25.41|25.71|25.48|25.83|25.6|25.54|25.31|185
1738935900000|2025-02-07 13:45:00|25.72|25.49|25.9|25.67|25.93|25.7|25.62|25.39|134
1738936200000|2025-02-07 13:50:00|25.89|25.66|25.87|25.64|25.98|25.75|25.85|25.62|135
1738936500000|2025-02-07 13:55:00|25.86|25.63|25.97|25.74|25.98|25.75|25.81|25.58|125
1738936800000|2025-02-07 14:00:00|25.96|25.73|25.94|25.71|26.03|25.8|25.85|25.62|128
1738937100000|2025-02-07 14:05:00|25.93|25.7|26.09|25.86|26.13|25.9|25.91|25.68|135
1738937400000|2025-02-07 14:10:00|26.1|25.87|26.08|25.85|26.14|25.91|26.01|25.78|131
1738937700000|2025-02-07 14:15:00|26.07|25.84|26.14|25.91|26.18|25.95|26.07|25.84|118
1738938000000|2025-02-07 14:20:00|26.15|25.92|26.16|25.93|26.28|26.05|26.13|25.9|114
1738938300000|2025-02-07 14:25:00|26.17|25.94|26.18|25.95|26.19|25.96|26.14|25.91|59
1738938600000|2025-02-07 14:30:00|26.17|25.94|26.05|25.82|26.18|25.95|26.03|25.8|154
1738938900000|2025-02-07 14:35:00|26.06|25.83|26.08|25.85|26.09|25.86|25.94|25.71|194
1738939200000|2025-02-07 14:40:00|26.09|25.86|26.12|25.89|26.14|25.91|26.06|25.83|133
1738939500000|2025-02-07 14:45:00|26.13|25.9|26.22|25.99|26.26|26.03|26.11|25.88|143
1738939800000|2025-02-07 14:50:00|26.23|26|26.21|25.98|26.36|26.13|26.21|25.98|109
1738940100000|2025-02-07 14:55:00|26.2|25.97|26.18|25.95|26.26|26.03|26.16|25.93|116
1738940400000|2025-02-07 15:00:00|26.17|25.94|25.88|25.65|26.17|25.94|25.8|25.57|239
1738940700000|2025-02-07 15:05:00|25.87|25.64|25.93|25.7|25.99|25.76|25.74|25.51|242
1738941000000|2025-02-07 15:10:00|25.92|25.69|25.68|25.45|25.98|25.75|25.6|25.37|208
1738941300000|2025-02-07 15:15:00|25.69|25.46|25.53|25.3|25.77|25.54|25.52|25.29|264
1738941600000|2025-02-07 15:20:00|25.52|25.29|25.5|25.27|25.54|25.31|25.38|25.15|278
1738941900000|2025-02-07 15:25:00|25.51|25.28|25.59|25.36|25.66|25.43|25.49|25.26|201
1738942200000|2025-02-07 15:30:00|25.58|25.35|25.6|25.37|25.7|25.47|25.52|25.29|222
1738942500000|2025-02-07 15:35:00|25.61|25.38|25.56|25.33|25.67|25.44|25.54|25.31|162
1738942800000|2025-02-07 15:40:00|25.59|25.36|25.66|25.43|25.73|25.5|25.59|25.36|137
1738943100000|2025-02-07 15:45:00|25.65|25.42|25.74|25.51|25.76|25.53|25.61|25.38|138
1738943400000|2025-02-07 15:50:00|25.73|25.5|25.44|25.21|25.83|25.6|25.42|25.19|215
1738943700000|2025-02-07 15:55:00|25.43|25.2|25.57|25.34|25.57|25.34|25.42|25.19|230
1738944000000|2025-02-07 16:00:00|25.58|25.35|25.38|25.15|25.61|25.38|25.28|25.05|212
1738944300000|2025-02-07 16:05:00|25.37|25.14|25.46|25.23|25.49|25.26|25.29|25.06|209
1738944600000|2025-02-07 16:10:00|25.45|25.22|25.42|25.19|25.48|25.25|25.38|25.15|161
1738944900000|2025-02-07 16:15:00|25.43|25.2|25.6|25.37|25.65|25.42|25.4|25.17|183
1738945200000|2025-02-07 16:20:00|25.61|25.38|25.59|25.36|25.65|25.42|25.53|25.3|166
1738945500000|2025-02-07 16:25:00|25.58|25.35|25.55|25.32|25.62|25.39|25.54|25.31|98
1738945800000|2025-02-07 16:30:00|25.56|25.33|25.55|25.32|25.58|25.35|25.51|25.28|108
1738946100000|2025-02-07 16:35:00|25.56|25.33|25.54|25.31|25.6|25.37|25.47|25.24|101
1738946400000|2025-02-07 16:40:00|25.53|25.3|25.48|25.25|25.61|25.38|25.47|25.24|74
1738946700000|2025-02-07 16:45:00|25.46|25.23|25.32|25.09|25.47|25.24|25.3|25.07|100
1738947000000|2025-02-07 16:50:00|25.33|25.1|25.27|25.04|25.33|25.1|25.23|25|97
1738947300000|2025-02-07 16:55:00|25.26|25.03|25.23|25|25.32|25.09|25.21|24.98|90
1738947600000|2025-02-07 17:00:00|25.22|24.99|25.22|24.99|25.31|25.08|25.18|24.95|154
1738947900000|2025-02-07 17:05:00|25.21|24.98|25.22|24.99|25.26|25.03|25.08|24.85|186
1738948200000|2025-02-07 17:10:00|25.23|25|25.15|24.92|25.23|25|25.04|24.81|131
1738948500000|2025-02-07 17:15:00|25.14|24.91|24.97|24.74|25.18|24.95|24.89|24.66|201
1738948800000|2025-02-07 17:20:00|24.96|24.73|24.92|24.69|24.98|24.75|24.87|24.64|187
1738949100000|2025-02-07 17:25:00|24.91|24.68|24.92|24.69|24.94|24.71|24.85|24.62|152
1738949400000|2025-02-07 17:30:00|24.91|24.68|24.95|24.72|24.97|24.74|24.87|24.64|155
1738949700000|2025-02-07 17:35:00|24.96|24.73|24.97|24.74|25|24.77|24.95|24.72|118
1738950000000|2025-02-07 17:40:00|24.96|24.73|24.96|24.73|24.98|24.75|24.9|24.67|88
1738950300000|2025-02-07 17:45:00|24.95|24.72|24.98|24.75|25.02|24.79|24.93|24.7|80
1738950600000|2025-02-07 17:50:00|24.97|24.74|24.97|24.74|24.98|24.75|24.87|24.64|91
1738950900000|2025-02-07 17:55:00|24.98|24.75|24.95|24.72|25|24.77|24.93|24.7|68
1738951200000|2025-02-07 18:00:00|24.96|24.73|25.07|24.84|25.09|24.86|24.89|24.66|138
1738951500000|2025-02-07 18:05:00|25.06|24.83|25.11|24.88|25.14|24.91|25.06|24.83|68
1738951800000|2025-02-07 18:10:00|25.1|24.87|25.17|24.94|25.17|24.94|25.09|24.86|56
1738952100000|2025-02-07 18:15:00|25.18|24.95|25.19|24.96|25.19|24.96|25.14|24.91|56
1738952400000|2025-02-07 18:20:00|25.18|24.95|25.29|25.06|25.29|25.06|25.14|24.91|70
1738952700000|2025-02-07 18:25:00|25.28|25.05|25.27|25.04|25.29|25.06|25.25|25.02|42
1738953000000|2025-02-07 18:30:00|25.26|25.03|25.39|25.16|25.39|25.16|25.24|25.01|90
1738953300000|2025-02-07 18:35:00|25.38|25.15|25.43|25.2|25.44|25.21|25.37|25.14|66
1738953600000|2025-02-07 18:40:00|25.42|25.19|25.35|25.12|25.42|25.19|25.35|25.12|56
1738953900000|2025-02-07 18:45:00|25.36|25.13|25.31|25.08|25.38|25.15|25.26|25.03|85
1738954200000|2025-02-07 18:50:00|25.32|25.09|25.26|25.03|25.32|25.09|25.23|25|91
1738954500000|2025-02-07 18:55:00|25.25|25.02|25.26|25.03|25.29|25.06|25.24|25.01|70
1738954800000|2025-02-07 19:00:00|25.27|25.04|25.28|25.05|25.28|25.05|25.16|24.93|80
1738955100000|2025-02-07 19:05:00|25.27|25.04|25.28|25.05|25.28|25.05|25.19|24.96|52
1738955400000|2025-02-07 19:10:00|25.29|25.06|25.26|25.03|25.29|25.06|25.25|25.02|38
1738955700000|2025-02-07 19:15:00|25.25|25.02|25.16|24.93|25.26|25.03|25.14|24.91|86
1738956000000|2025-02-07 19:20:00|25.15|24.92|25.23|25|25.24|25.01|25.13|24.9|88
1738956300000|2025-02-07 19:25:00|25.24|25.01|25.2|24.97|25.25|25.02|25.18|24.95|50
1738956600000|2025-02-07 19:30:00|25.19|24.96|25.24|25.01|25.26|25.03|25.17|24.94|68
1738956900000|2025-02-07 19:35:00|25.23|25|25.16|24.93|25.23|25|25.16|24.93|60
1738957200000|2025-02-07 19:40:00|25.15|24.92|25.1|24.87|25.15|24.92|25|24.77|96
1738957500000|2025-02-07 19:45:00|25.11|24.88|25.11|24.88|25.11|24.88|25.03|24.8|81
1738957800000|2025-02-07 19:50:00|25.12|24.89|25.01|24.78|25.13|24.9|25.01|24.78|48
1738958100000|2025-02-07 19:55:00|25|24.77|24.97|24.74|25.01|24.78|24.97|24.74|34
1738958400000|2025-02-07 20:00:00|24.98|24.75|24.73|24.5|24.98|24.75|24.69|24.46|126
1738958700000|2025-02-07 20:05:00|24.72|24.49|24.63|24.4|24.72|24.49|24.57|24.34|182
1738959000000|2025-02-07 20:10:00|24.62|24.39|24.63|24.4|24.65|24.42|24.56|24.33|128
1738959300000|2025-02-07 20:15:00|24.62|24.39|24.62|24.39|24.69|24.46|24.61|24.38|113
1738959600000|2025-02-07 20:20:00|24.61|24.38|24.55|24.32|24.62|24.39|24.46|24.23|100
1738959900000|2025-02-07 20:25:00|24.54|24.31|24.41|24.18|24.58|24.35|24.41|24.18|116
1738960200000|2025-02-07 20:30:00|24.4|24.17|24.43|24.2|24.43|24.2|24.31|24.08|207
1738960500000|2025-02-07 20:35:00|24.42|24.19|24.28|24.05|24.45|24.22|24.22|23.99|109
1738960800000|2025-02-07 20:40:00|24.29|24.06|24.27|24.04|24.32|24.09|24.23|24|125
1738961100000|2025-02-07 20:45:00|24.28|24.05|24.12|23.89|24.32|24.09|24.1|23.87|125
1738961400000|2025-02-07 20:50:00|24.13|23.9|24.11|23.88|24.23|24|24.09|23.86|117
1738961700000|2025-02-07 20:55:00|24.12|23.89|24.02|23.79|24.15|23.92|23.97|23.74|122
1738962000000|2025-02-07 21:00:00|24.03|23.8|24.27|24.04|24.28|24.05|24.02|23.79|153
1738962300000|2025-02-07 21:05:00|24.28|24.05|24.18|23.95|24.29|24.06|24.17|23.94|81
1738962600000|2025-02-07 21:10:00|24.19|23.96|24.28|24.05|24.3|24.07|24.16|23.93|84
1738962900000|2025-02-07 21:15:00|24.27|24.04|24.27|24.04|24.34|24.11|24.24|24.01|83
1738963200000|2025-02-07 21:20:00|24.26|24.03|24.22|23.99|24.27|24.04|24.12|23.89|124
1738963500000|2025-02-07 21:25:00|24.23|24|24.19|23.96|24.26|24.03|24.12|23.89|79
1738963800000|2025-02-07 21:30:00|24.2|23.97|24.23|24|24.25|24.02|24.12|23.89|114
1738964100000|2025-02-07 21:35:00|24.22|23.99|24.13|23.9|24.26|24.03|24.11|23.88|98
1738964400000|2025-02-07 21:40:00|24.12|23.89|24.16|23.93|24.16|23.93|24.04|23.81|87
1738964700000|2025-02-07 21:45:00|24.15|23.92|24.1|23.87|24.16|23.93|24.02|23.79|106
1738965000000|2025-02-07 21:50:00|24.09|23.86|24.11|23.88|24.13|23.9|24.01|23.78|97
1738965300000|2025-02-07 21:55:00|24.1|23.87|24.07|23.84|24.11|23.88|24.03|23.8|68
1739001600000|2025-02-08 08:00:00|24.48|24.25|24.44|24.21|24.56|24.33|24.42|24.19|54
1739001900000|2025-02-08 08:05:00|24.43|24.2|24.43|24.2|24.46|24.23|24.42|24.19|27
1739002200000|2025-02-08 08:10:00|24.42|24.19|24.37|24.14|24.42|24.19|24.35|24.12|34
1739002500000|2025-02-08 08:15:00|24.36|24.13|24.35|24.12|24.37|24.14|24.32|24.09|42
1739002800000|2025-02-08 08:20:00|24.34|24.11|24.35|24.12|24.39|24.16|24.33|24.1|28
1739003100000|2025-02-08 08:25:00|24.34|24.11|24.36|24.13|24.4|24.17|24.34|24.11|21
1739003400000|2025-02-08 08:30:00|24.37|24.14|24.31|24.08|24.4|24.17|24.31|24.08|43
1739003700000|2025-02-08 08:35:00|24.3|24.07|24.31|24.08|24.32|24.09|24.24|24.01|36
1739004000000|2025-02-08 08:40:00|24.32|24.09|24.31|24.08|24.32|24.09|24.28|24.05|36
1739004300000|2025-02-08 08:45:00|24.3|24.07|24.26|24.03|24.33|24.1|24.25|24.02|45
1739004600000|2025-02-08 08:50:00|24.25|24.02|24.22|23.99|24.29|24.06|24.21|23.98|36
1739004900000|2025-02-08 08:55:00|24.23|24|24.2|23.97|24.24|24.01|24.19|23.96|30
1739005200000|2025-02-08 09:00:00|24.21|23.98|24.26|24.03|24.26|24.03|24.2|23.97|40
1739005500000|2025-02-08 09:05:00|24.27|24.04|24.21|23.98|24.27|24.04|24.2|23.97|34
1739005800000|2025-02-08 09:10:00|24.2|23.97|24.22|23.99|24.24|24.01|24.2|23.97|29
1739006100000|2025-02-08 09:15:00|24.21|23.98|24.31|24.08|24.31|24.08|24.2|23.97|59
1739006400000|2025-02-08 09:20:00|24.3|24.07|24.33|24.1|24.33|24.1|24.29|24.06|23
1739006700000|2025-02-08 09:25:00|24.34|24.11|24.33|24.1|24.35|24.12|24.31|24.08|10
1739007000000|2025-02-08 09:30:00|24.32|24.09|24.31|24.08|24.32|24.09|24.28|24.05|20
1739007300000|2025-02-08 09:35:00|24.3|24.07|24.29|24.06|24.31|24.08|24.28|24.05|22
1739007600000|2025-02-08 09:40:00|24.3|24.07|24.28|24.05|24.3|24.07|24.26|24.03|17
1739007900000|2025-02-08 09:45:00|24.27|24.04|24.25|24.02|24.27|24.04|24.22|23.99|15
1739008200000|2025-02-08 09:50:00|24.24|24.01|24.29|24.06|24.29|24.06|24.22|23.99|36
1739008500000|2025-02-08 09:55:00|24.3|24.07|24.3|24.07|24.31|24.08|24.27|24.04|19
1739008800000|2025-02-08 10:00:00|24.31|24.08|24.33|24.1|24.38|24.15|24.29|24.06|38
1739009100000|2025-02-08 10:05:00|24.32|24.09|24.25|24.02|24.32|24.09|24.24|24.01|32
1739009400000|2025-02-08 10:10:00|24.24|24.01|24.26|24.03|24.3|24.07|24.23|24|37
1739009700000|2025-02-08 10:15:00|24.25|24.02|24.31|24.08|24.31|24.08|24.24|24.01|31
1739010000000|2025-02-08 10:20:00|24.3|24.07|24.32|24.09|24.34|24.11|24.29|24.06|25
1739010300000|2025-02-08 10:25:00|24.33|24.1|24.32|24.09|24.36|24.13|24.32|24.09|20
1739010600000|2025-02-08 10:30:00|24.27|24.04|24.31|24.08|24.31|24.08|24.22|23.99|39
1739010900000|2025-02-08 10:35:00|24.3|24.07|24.24|24.01|24.3|24.07|24.23|24|19
1739011200000|2025-02-08 10:40:00|24.23|24|24.21|23.98|24.25|24.02|24.21|23.98|23
1739011500000|2025-02-08 10:45:00|24.2|23.97|24.14|23.91|24.23|24|24.14|23.91|33
1739011800000|2025-02-08 10:50:00|24.13|23.9|24.12|23.89|24.13|23.9|24.09|23.86|34
1739012100000|2025-02-08 10:55:00|24.13|23.9|24.14|23.91|24.14|23.91|24.1|23.87|24
1739012400000|2025-02-08 11:00:00|24.13|23.9|24.13|23.9|24.16|23.93|24.07|23.84|45
1739012700000|2025-02-08 11:05:00|24.12|23.89|24.2|23.97|24.21|23.98|24.12|23.89|26
1739013000000|2025-02-08 11:10:00|24.21|23.98|24.17|23.94|24.22|23.99|24.17|23.94|21
1739013300000|2025-02-08 11:15:00|24.16|23.93|24.16|23.93|24.21|23.98|24.14|23.91|41
1739013600000|2025-02-08 11:20:00|24.15|23.92|24.09|23.86|24.17|23.94|24.09|23.86|27
1739013900000|2025-02-08 11:25:00|24.1|23.87|24.08|23.85|24.12|23.89|24.07|23.84|25
1739014200000|2025-02-08 11:30:00|24.07|23.84|24.14|23.91|24.15|23.92|24.07|23.84|43
1739014500000|2025-02-08 11:35:00|24.13|23.9|24.09|23.86|24.17|23.94|24.08|23.85|43
1739014800000|2025-02-08 11:40:00|24.08|23.85|24.11|23.88|24.11|23.88|24.07|23.84|50
1739015100000|2025-02-08 11:45:00|24.12|23.89|24.16|23.93|24.17|23.94|24.07|23.84|36
1739015400000|2025-02-08 11:50:00|24.17|23.94|24.19|23.96|24.19|23.96|24.13|23.9|32
1739015700000|2025-02-08 11:55:00|24.2|23.97|24.27|24.04|24.29|24.06|24.19|23.96|40
1739016000000|2025-02-08 12:00:00|24.26|24.03|24.3|24.07|24.37|24.14|24.23|24|85
1739016300000|2025-02-08 12:05:00|24.31|24.08|24.27|24.04|24.34|24.11|24.27|24.04|48
1739016600000|2025-02-08 12:10:00|24.26|24.03|24.19|23.96|24.27|24.04|24.19|23.96|28
1739016900000|2025-02-08 12:15:00|24.18|23.95|24.2|23.97|24.21|23.98|24.16|23.93|41
1739017200000|2025-02-08 12:20:00|24.19|23.96|24.14|23.91|24.19|23.96|24.1|23.87|41
1739017500000|2025-02-08 12:25:00|24.13|23.9|24.14|23.91|24.16|23.93|24.12|23.89|32
1739017800000|2025-02-08 12:30:00|24.17|23.94|24.11|23.88|24.17|23.94|24.09|23.86|55
1739018100000|2025-02-08 12:35:00|24.1|23.87|24.16|23.93|24.23|24|24.1|23.87|49
1739018400000|2025-02-08 12:40:00|24.15|23.92|24.12|23.89|24.16|23.93|24.11|23.88|20
1739018700000|2025-02-08 12:45:00|24.11|23.88|24.14|23.91|24.16|23.93|24.11|23.88|44
1739019000000|2025-02-08 12:50:00|24.13|23.9|24.19|23.96|24.19|23.96|24.11|23.88|27
1739019300000|2025-02-08 12:55:00|24.2|23.97|24.16|23.93|24.22|23.99|24.15|23.92|25
1739019600000|2025-02-08 13:00:00|24.17|23.94|24.2|23.97|24.23|24|24.16|23.93|42
1739019900000|2025-02-08 13:05:00|24.19|23.96|24.21|23.98|24.21|23.98|24.15|23.92|39
1739020200000|2025-02-08 13:10:00|24.22|23.99|24.21|23.98|24.22|23.99|24.17|23.94|30
1739020500000|2025-02-08 13:15:00|24.2|23.97|24.27|24.04|24.29|24.06|24.18|23.95|63
1739020800000|2025-02-08 13:20:00|24.26|24.03|24.25|24.02|24.33|24.1|24.22|23.99|47
1739021100000|2025-02-08 13:25:00|24.24|24.01|24.39|24.16|24.39|24.16|24.24|24.01|52
1739021400000|2025-02-08 13:30:00|24.4|24.17|24.38|24.15|24.4|24.17|24.33|24.1|54
1739021700000|2025-02-08 13:35:00|24.39|24.16|24.46|24.23|24.5|24.27|24.35|24.12|78
1739022000000|2025-02-08 13:40:00|24.45|24.22|24.49|24.26|24.52|24.29|24.43|24.2|55
1739022300000|2025-02-08 13:45:00|24.5|24.27|24.55|24.32|24.58|24.35|24.45|24.22|65
1739022600000|2025-02-08 13:50:00|24.54|24.31|24.48|24.25|24.54|24.31|24.48|24.25|53
1739022900000|2025-02-08 13:55:00|24.49|24.26|24.44|24.21|24.51|24.28|24.43|24.2|38
1739023200000|2025-02-08 14:00:00|24.43|24.2|24.43|24.2|24.43|24.2|24.35|24.12|81
1739023500000|2025-02-08 14:05:00|24.44|24.21|24.5|24.27|24.51|24.28|24.43|24.2|53
1739023800000|2025-02-08 14:10:00|24.49|24.26|24.43|24.2|24.51|24.28|24.42|24.19|41
1739024100000|2025-02-08 14:15:00|24.42|24.19|24.33|24.1|24.43|24.2|24.32|24.09|55
1739024400000|2025-02-08 14:20:00|24.32|24.09|24.34|24.11|24.34|24.11|24.28|24.05|37
1739024700000|2025-02-08 14:25:00|24.33|24.1|24.29|24.06|24.33|24.1|24.25|24.02|38
1739025000000|2025-02-08 14:30:00|24.28|24.05|24.3|24.07|24.33|24.1|24.25|24.02|86
1739025300000|2025-02-08 14:35:00|24.31|24.08|24.31|24.08|24.38|24.15|24.29|24.06|78
1739025600000|2025-02-08 14:40:00|24.32|24.09|24.39|24.16|24.4|24.17|24.31|24.08|62
1739025900000|2025-02-08 14:45:00|24.38|24.15|24.42|24.19|24.43|24.2|24.35|24.12|64
1739026200000|2025-02-08 14:50:00|24.43|24.2|24.46|24.23|24.5|24.27|24.42|24.19|57
1739026500000|2025-02-08 14:55:00|24.47|24.24|24.46|24.23|24.48|24.25|24.45|24.22|22
1739026800000|2025-02-08 15:00:00|24.47|24.24|24.46|24.23|24.49|24.26|24.38|24.15|48
1739027100000|2025-02-08 15:05:00|24.47|24.24|24.57|24.34|24.58|24.35|24.47|24.24|65
1739027400000|2025-02-08 15:10:00|24.58|24.35|24.52|24.29|24.61|24.38|24.52|24.29|55
1739027700000|2025-02-08 15:15:00|24.53|24.3|24.5|24.27|24.6|24.37|24.49|24.26|64
1739028000000|2025-02-08 15:20:00|24.49|24.26|24.47|24.24|24.49|24.26|24.45|24.22|55
1739028300000|2025-02-08 15:25:00|24.48|24.25|24.41|24.18|24.49|24.26|24.41|24.18|42
1739028600000|2025-02-08 15:30:00|24.42|24.19|24.35|24.12|24.42|24.19|24.32|24.09|76
1739028900000|2025-02-08 15:35:00|24.36|24.13|24.35|24.12|24.39|24.16|24.32|24.09|64
1739029200000|2025-02-08 15:40:00|24.34|24.11|24.28|24.05|24.36|24.13|24.24|24.01|49
1739029500000|2025-02-08 15:45:00|24.29|24.06|24.35|24.12|24.35|24.12|24.27|24.04|61
1739029800000|2025-02-08 15:50:00|24.34|24.11|24.34|24.11|24.36|24.13|24.33|24.1|33
1739030100000|2025-02-08 15:55:00|24.33|24.1|24.36|24.13|24.36|24.13|24.32|24.09|24
1739030400000|2025-02-08 16:00:00|24.37|24.14|24.36|24.13|24.42|24.19|24.32|24.09|59
1739030700000|2025-02-08 16:05:00|24.35|24.12|24.43|24.2|24.43|24.2|24.33|24.1|51
1739031000000|2025-02-08 16:10:00|24.42|24.19|24.35|24.12|24.43|24.2|24.34|24.11|32
1739031300000|2025-02-08 16:15:00|24.36|24.13|24.23|24|24.37|24.14|24.21|23.98|57
1739031600000|2025-02-08 16:20:00|24.24|24.01|24.29|24.06|24.3|24.07|24.23|24|70
1739031900000|2025-02-08 16:25:00|24.3|24.07|24.41|24.18|24.42|24.19|24.3|24.07|54
1739032200000|2025-02-08 16:30:00|24.42|24.19|24.44|24.21|24.46|24.23|24.38|24.15|52
1739032500000|2025-02-08 16:35:00|24.45|24.22|24.39|24.16|24.46|24.23|24.37|24.14|53
1739032800000|2025-02-08 16:40:00|24.38|24.15|24.39|24.16|24.44|24.21|24.38|24.15|56
1739033100000|2025-02-08 16:45:00|24.38|24.15|24.41|24.18|24.43|24.2|24.37|24.14|35
1739033400000|2025-02-08 16:50:00|24.4|24.17|24.5|24.27|24.55|24.32|24.36|24.13|88
1739033700000|2025-02-08 16:55:00|24.49|24.26|24.52|24.29|24.54|24.31|24.49|24.26|46
1739034000000|2025-02-08 17:00:00|24.51|24.28|24.56|24.33|24.62|24.39|24.51|24.28|114
1739034300000|2025-02-08 17:05:00|24.57|24.34|24.58|24.35|24.63|24.4|24.57|24.34|78
1739034600000|2025-02-08 17:10:00|24.59|24.36|24.61|24.38|24.66|24.43|24.57|24.34|49
1739034900000|2025-02-08 17:15:00|24.6|24.37|24.58|24.35|24.67|24.44|24.55|24.32|70
1739035200000|2025-02-08 17:20:00|24.57|24.34|24.59|24.36|24.6|24.37|24.56|24.33|39
1739035500000|2025-02-08 17:25:00|24.6|24.37|24.59|24.36|24.62|24.39|24.56|24.33|44
1739035800000|2025-02-08 17:30:00|24.6|24.37|24.64|24.41|24.64|24.41|24.59|24.36|41
1739036100000|2025-02-08 17:35:00|24.63|24.4|24.72|24.49|24.75|24.52|24.63|24.4|72
1739036400000|2025-02-08 17:40:00|24.73|24.5|24.69|24.46|24.75|24.52|24.68|24.45|39
1739036700000|2025-02-08 17:45:00|24.68|24.45|24.68|24.45|24.73|24.5|24.66|24.43|42
1739037000000|2025-02-08 17:50:00|24.69|24.46|24.73|24.5|24.78|24.55|24.67|24.44|39
1739037300000|2025-02-08 17:55:00|24.72|24.49|24.69|24.46|24.75|24.52|24.67|24.44|30
1739037600000|2025-02-08 18:00:00|24.68|24.45|24.65|24.42|24.7|24.47|24.65|24.42|36
1739037900000|2025-02-08 18:05:00|24.66|24.43|24.63|24.4|24.67|24.44|24.61|24.38|36
1739038200000|2025-02-08 18:10:00|24.64|24.41|24.61|24.38|24.65|24.42|24.58|24.35|42
1739038500000|2025-02-08 18:15:00|24.62|24.39|24.57|24.34|24.62|24.39|24.53|24.3|34
1739038800000|2025-02-08 18:20:00|24.58|24.35|24.61|24.38|24.62|24.39|24.58|24.35|32
1739039100000|2025-02-08 18:25:00|24.62|24.39|24.74|24.51|24.77|24.54|24.62|24.39|27
1739039400000|2025-02-08 18:30:00|24.75|24.52|24.68|24.45|24.79|24.56|24.66|24.43|44
1739039700000|2025-02-08 18:35:00|24.69|24.46|24.64|24.41|24.71|24.48|24.64|24.41|34
1739040000000|2025-02-08 18:40:00|24.65|24.42|24.66|24.43|24.68|24.45|24.65|24.42|28
1739040300000|2025-02-08 18:45:00|24.67|24.44|24.62|24.39|24.67|24.44|24.58|24.35|29
1739040600000|2025-02-08 18:50:00|24.63|24.4|24.62|24.39|24.67|24.44|24.62|24.39|20
1739040900000|2025-02-08 18:55:00|24.63|24.4|24.69|24.46|24.69|24.46|24.62|24.39|35
1739041200000|2025-02-08 19:00:00|24.68|24.45|24.71|24.48|24.75|24.52|24.66|24.43|42
1739041500000|2025-02-08 19:05:00|24.72|24.49|24.64|24.41|24.72|24.49|24.64|24.41|21
1739041800000|2025-02-08 19:10:00|24.63|24.4|24.67|24.44|24.7|24.47|24.63|24.4|10
1739042100000|2025-02-08 19:15:00|24.66|24.43|24.69|24.46|24.7|24.47|24.64|24.41|34
1739042400000|2025-02-08 19:20:00|24.7|24.47|24.77|24.54|24.78|24.55|24.66|24.43|40
1739042700000|2025-02-08 19:25:00|24.76|24.53|24.8|24.57|24.82|24.59|24.76|24.53|35
1739043000000|2025-02-08 19:30:00|24.79|24.56|24.84|24.61|24.86|24.63|24.77|24.54|68
1739043300000|2025-02-08 19:35:00|24.83|24.6|24.79|24.56|24.84|24.61|24.79|24.56|23
1739043600000|2025-02-08 19:40:00|24.78|24.55|24.69|24.46|24.78|24.55|24.69|24.46|38
1739043900000|2025-02-08 19:45:00|24.7|24.47|24.66|24.43|24.71|24.48|24.66|24.43|31
1739044200000|2025-02-08 19:50:00|24.67|24.44|24.7|24.47|24.7|24.47|24.65|24.42|22
1739044500000|2025-02-08 19:55:00|24.71|24.48|24.72|24.49|24.73|24.5|24.68|24.45|18
1739044800000|2025-02-08 20:00:00|24.73|24.5|24.69|24.46|24.78|24.55|24.68|24.45|39
1739045100000|2025-02-08 20:05:00|24.7|24.47|24.66|24.43|24.7|24.47|24.65|24.42|35
1739045400000|2025-02-08 20:10:00|24.65|24.42|24.66|24.43|24.67|24.44|24.62|24.39|20
1739045700000|2025-02-08 20:15:00|24.65|24.42|24.63|24.4|24.66|24.43|24.61|24.38|29
1739046000000|2025-02-08 20:20:00|24.64|24.41|24.68|24.45|24.68|24.45|24.63|24.4|17
1739046300000|2025-02-08 20:25:00|24.69|24.46|24.68|24.45|24.72|24.49|24.67|24.44|22
1739046600000|2025-02-08 20:30:00|24.67|24.44|24.65|24.42|24.71|24.48|24.63|24.4|33
1739046900000|2025-02-08 20:35:00|24.66|24.43|24.66|24.43|24.68|24.45|24.64|24.41|19
1739047200000|2025-02-08 20:40:00|24.65|24.42|24.62|24.39|24.67|24.44|24.62|24.39|24
1739047500000|2025-02-08 20:45:00|24.63|24.4|24.56|24.33|24.63|24.4|24.55|24.32|32
1739047800000|2025-02-08 20:50:00|24.57|24.34|24.6|24.37|24.61|24.38|24.57|24.34|14
1739048100000|2025-02-08 20:55:00|24.61|24.38|24.64|24.41|24.64|24.41|24.59|24.36|26
1739048400000|2025-02-08 21:00:00|24.65|24.42|24.67|24.44|24.67|24.44|24.62|24.39|29
1739048700000|2025-02-08 21:05:00|24.68|24.45|24.62|24.39|24.68|24.45|24.62|24.39|21
1739049000000|2025-02-08 21:10:00|24.61|24.38|24.6|24.37|24.61|24.38|24.57|24.34|14
1739049300000|2025-02-08 21:15:00|24.59|24.36|24.56|24.33|24.59|24.36|24.53|24.3|34
1739049600000|2025-02-08 21:20:00|24.55|24.32|24.6|24.37|24.6|24.37|24.55|24.32|26
1739049900000|2025-02-08 21:25:00|24.61|24.38|24.6|24.37|24.61|24.38|24.57|24.34|22
1739050200000|2025-02-08 21:30:00|24.59|24.36|24.58|24.35|24.62|24.39|24.57|24.34|20
1739050500000|2025-02-08 21:35:00|24.59|24.36|24.65|24.42|24.65|24.42|24.59|24.36|30
1739050800000|2025-02-08 21:40:00|24.66|24.43|24.7|24.47|24.7|24.47|24.63|24.4|31
1739051100000|2025-02-08 21:45:00|24.71|24.48|24.69|24.46|24.73|24.5|24.68|24.45|21
1739051400000|2025-02-08 21:50:00|24.68|24.45|24.64|24.41|24.7|24.47|24.64|24.41|21
1739051700000|2025-02-08 21:55:00|24.65|24.42|24.67|24.44|24.67|24.44|24.64|24.41|15
1739052000000|2025-02-08 22:00:00|24.7|24.47|24.7|24.47|24.74|24.51|24.67|24.44|49
1739052300000|2025-02-08 22:05:00|24.69|24.46|24.73|24.5|24.73|24.5|24.69|24.46|13
1739052600000|2025-02-08 22:10:00|24.74|24.51|24.78|24.55|24.79|24.56|24.74|24.51|21
1739052900000|2025-02-08 22:15:00|24.77|24.54|24.7|24.47|24.77|24.54|24.7|24.47|22
1739053200000|2025-02-08 22:20:00|24.71|24.48|24.65|24.42|24.71|24.48|24.65|24.42|13
1739053500000|2025-02-08 22:25:00|24.64|24.41|24.64|24.41|24.65|24.42|24.63|24.4|7
1739053800000|2025-02-08 22:30:00|24.63|24.4|24.5|24.27|24.63|24.4|24.48|24.25|24
1739054100000|2025-02-08 22:35:00|24.51|24.28|24.47|24.24|24.51|24.28|24.45|24.22|24
1739054400000|2025-02-08 22:40:00|24.46|24.23|24.47|24.24|24.5|24.27|24.45|24.22|22
1739054700000|2025-02-08 22:45:00|24.46|24.23|24.48|24.25|24.48|24.25|24.45|24.22|13
1739055000000|2025-02-08 22:50:00|24.49|24.26|24.56|24.33|24.56|24.33|24.49|24.26|14
1739055300000|2025-02-08 22:55:00|24.55|24.32|24.59|24.36|24.6|24.37|24.55|24.32|12
1739055600000|2025-02-08 23:00:00|24.58|24.35|24.66|24.43|24.66|24.43|24.58|24.35|13
1739055900000|2025-02-08 23:05:00|24.65|24.42|24.63|24.4|24.65|24.42|24.63|24.4|17
1739056200000|2025-02-08 23:10:00|24.64|24.41|24.67|24.44|24.68|24.45|24.63|24.4|12
1739056500000|2025-02-08 23:15:00|24.68|24.45|24.69|24.46|24.7|24.47|24.65|24.42|23
1739056800000|2025-02-08 23:20:00|24.68|24.45|24.72|24.49|24.73|24.5|24.67|24.44|17
1739057100000|2025-02-08 23:25:00|24.73|24.5|24.73|24.5|24.73|24.5|24.71|24.48|19
1739057400000|2025-02-08 23:30:00|24.74|24.51|24.77|24.54|24.78|24.55|24.72|24.49|20
1739057700000|2025-02-08 23:35:00|24.76|24.53|24.79|24.56|24.79|24.56|24.74|24.51|28
1739058000000|2025-02-08 23:40:00|24.8|24.57|24.76|24.53|24.83|24.6|24.76|24.53|31
1739058300000|2025-02-08 23:45:00|24.77|24.54|24.73|24.5|24.78|24.55|24.7|24.47|75
1739058600000|2025-02-08 23:50:00|24.72|24.49|24.75|24.52|24.76|24.53|24.71|24.48|40
1739058900000|2025-02-08 23:55:00|24.74|24.51|24.73|24.5|24.75|24.52|24.72|24.49|36
1739059200000|2025-02-09 00:00:00|24.74|24.51|24.75|24.52|24.8|24.57|24.69|24.46|51
1739059500000|2025-02-09 00:05:00|24.76|24.53|24.74|24.51|24.76|24.53|24.69|24.46|57
1739059800000|2025-02-09 00:10:00|24.73|24.5|24.71|24.48|24.74|24.51|24.71|24.48|17
1739060100000|2025-02-09 00:15:00|24.72|24.49|24.69|24.46|24.77|24.54|24.69|24.46|36
1739060400000|2025-02-09 00:20:00|24.7|24.47|24.69|24.46|24.73|24.5|24.67|24.44|30
1739060700000|2025-02-09 00:25:00|24.7|24.47|24.72|24.49|24.73|24.5|24.69|24.46|22
1739061000000|2025-02-09 00:30:00|24.73|24.5|24.7|24.47|24.74|24.51|24.66|24.43|53
1739061300000|2025-02-09 00:35:00|24.71|24.48|24.7|24.47|24.72|24.49|24.69|24.46|28
1739061600000|2025-02-09 00:40:00|24.71|24.48|24.68|24.45|24.73|24.5|24.67|24.44|28
1739061900000|2025-02-09 00:45:00|24.69|24.46|24.69|24.46|24.74|24.51|24.67|24.44|33
1739062200000|2025-02-09 00:50:00|24.7|24.47|24.78|24.55|24.78|24.55|24.69|24.46|37
1739062500000|2025-02-09 00:55:00|24.77|24.54|24.77|24.54|24.8|24.57|24.76|24.53|13
1739062800000|2025-02-09 01:00:00|24.78|24.55|24.68|24.45|24.78|24.55|24.68|24.45|51
1739063100000|2025-02-09 01:05:00|24.69|24.46|24.76|24.53|24.76|24.53|24.68|24.45|21
1739063400000|2025-02-09 01:10:00|24.77|24.54|24.85|24.62|24.86|24.63|24.76|24.53|44
1739063700000|2025-02-09 01:15:00|24.84|24.61|24.82|24.59|24.86|24.63|24.82|24.59|25
1739064000000|2025-02-09 01:20:00|24.81|24.58|24.89|24.66|24.89|24.66|24.81|24.58|29
1739064300000|2025-02-09 01:25:00|24.9|24.67|24.92|24.69|24.94|24.71|24.9|24.67|19
1739064600000|2025-02-09 01:30:00|24.91|24.68|24.96|24.73|25.03|24.8|24.91|24.68|40
1739064900000|2025-02-09 01:35:00|24.95|24.72|24.92|24.69|24.97|24.74|24.9|24.67|44
1739065200000|2025-02-09 01:40:00|24.9|24.67|24.9|24.67|24.92|24.69|24.9|24.67|21
1739065500000|2025-02-09 01:45:00|24.89|24.66|24.84|24.61|24.9|24.67|24.81|24.58|42
1739065800000|2025-02-09 01:50:00|24.85|24.62|24.81|24.58|24.86|24.63|24.79|24.56|39
1739066100000|2025-02-09 01:55:00|24.8|24.57|24.86|24.63|24.86|24.63|24.79|24.56|33
1739066400000|2025-02-09 02:00:00|24.87|24.64|24.87|24.64|24.9|24.67|24.81|24.58|67
1739066700000|2025-02-09 02:05:00|24.86|24.63|24.8|24.57|24.87|24.64|24.79|24.56|44
1739067000000|2025-02-09 02:10:00|24.79|24.56|24.77|24.54|24.79|24.56|24.75|24.52|37
1739067300000|2025-02-09 02:15:00|24.78|24.55|24.77|24.54|24.81|24.58|24.76|24.53|30
1739067600000|2025-02-09 02:20:00|24.78|24.55|24.72|24.49|24.78|24.55|24.72|24.49|39
1739067900000|2025-02-09 02:25:00|24.73|24.5|24.73|24.5|24.76|24.53|24.72|24.49|27
1739068200000|2025-02-09 02:30:00|24.72|24.49|24.76|24.53|24.76|24.53|24.72|24.49|29
1739068500000|2025-02-09 02:35:00|24.77|24.54|24.73|24.5|24.78|24.55|24.72|24.49|31
1739068800000|2025-02-09 02:40:00|24.74|24.51|24.78|24.55|24.79|24.56|24.73|24.5|21
1739069100000|2025-02-09 02:45:00|24.79|24.56|24.78|24.55|24.82|24.59|24.78|24.55|24
1739069400000|2025-02-09 02:50:00|24.77|24.54|24.74|24.51|24.78|24.55|24.74|24.51|28
1739069700000|2025-02-09 02:55:00|24.75|24.52|24.73|24.5|24.76|24.53|24.73|24.5|19
1739070000000|2025-02-09 03:00:00|24.74|24.51|24.83|24.6|24.83|24.6|24.69|24.46|33
1739070300000|2025-02-09 03:05:00|24.82|24.59|24.83|24.6|24.83|24.6|24.81|24.58|21
1739070600000|2025-02-09 03:10:00|24.82|24.59|24.78|24.55|24.82|24.59|24.77|24.54|21
1739070900000|2025-02-09 03:15:00|24.79|24.56|24.81|24.58|24.83|24.6|24.79|24.56|23
1739071200000|2025-02-09 03:20:00|24.82|24.59|24.89|24.66|24.89|24.66|24.82|24.59|22
1739071500000|2025-02-09 03:25:00|24.9|24.67|24.89|24.66|24.91|24.68|24.87|24.64|24
1739071800000|2025-02-09 03:30:00|24.9|24.67|24.99|24.76|24.99|24.76|24.9|24.67|59
1739072100000|2025-02-09 03:35:00|24.98|24.75|25.1|24.87|25.11|24.88|24.98|24.75|101
1739072400000|2025-02-09 03:40:00|25.11|24.88|25.2|24.97|25.22|24.99|25.05|24.82|66
1739072700000|2025-02-09 03:45:00|25.19|24.96|25.43|25.2|25.43|25.2|25.14|24.91|139
1739073000000|2025-02-09 03:50:00|25.42|25.19|25.31|25.08|25.43|25.2|25.3|25.07|60
1739073300000|2025-02-09 03:55:00|25.32|25.09|25.38|25.15|25.38|25.15|25.3|25.07|38
1739073600000|2025-02-09 04:00:00|25.37|25.14|25.25|25.02|25.37|25.14|25.25|25.02|72
1739073900000|2025-02-09 04:05:00|25.26|25.03|25.22|24.99|25.27|25.04|25.2|24.97|50
1739074200000|2025-02-09 04:10:00|25.23|25|25.18|24.95|25.26|25.03|25.17|24.94|37
1739074500000|2025-02-09 04:15:00|25.19|24.96|25.12|24.89|25.19|24.96|25.1|24.87|46
1739074800000|2025-02-09 04:20:00|25.11|24.88|25.17|24.94|25.18|24.95|25.11|24.88|44
1739075100000|2025-02-09 04:25:00|25.16|24.93|25.15|24.92|25.16|24.93|25.12|24.89|34
1739075400000|2025-02-09 04:30:00|25.16|24.93|25.15|24.92|25.18|24.95|25.08|24.85|70
1739075700000|2025-02-09 04:35:00|25.16|24.93|25.21|24.98|25.23|25|25.14|24.91|40
1739076000000|2025-02-09 04:40:00|25.2|24.97|25.2|24.97|25.21|24.98|25.16|24.93|35
1739076300000|2025-02-09 04:45:00|25.19|24.96|25.15|24.92|25.25|25.02|25.15|24.92|36
1739076600000|2025-02-09 04:50:00|25.16|24.93|25.19|24.96|25.22|24.99|25.15|24.92|33
1739076900000|2025-02-09 04:55:00|25.18|24.95|25.18|24.95|25.2|24.97|25.18|24.95|9
1739077200000|2025-02-09 05:00:00|25.19|24.96|25.13|24.9|25.2|24.97|25.12|24.89|43
1739077500000|2025-02-09 05:05:00|25.12|24.89|25.12|24.89|25.13|24.9|25.1|24.87|19
1739077800000|2025-02-09 05:10:00|25.11|24.88|25.11|24.88|25.11|24.88|25.08|24.85|23
1739078100000|2025-02-09 05:15:00|25.1|24.87|25.09|24.86|25.12|24.89|25.06|24.83|34
1739078400000|2025-02-09 05:20:00|25.1|24.87|25.18|24.95|25.18|24.95|25.1|24.87|31
1739078700000|2025-02-09 05:25:00|25.19|24.96|25.13|24.9|25.19|24.96|25.12|24.89|19
1739079000000|2025-02-09 05:30:00|25.14|24.91|25.13|24.9|25.19|24.96|25.1|24.87|32
1739079300000|2025-02-09 05:35:00|25.12|24.89|25.2|24.97|25.21|24.98|25.12|24.89|27
1739079600000|2025-02-09 05:40:00|25.21|24.98|25.24|25.01|25.27|25.04|25.2|24.97|22
1739079900000|2025-02-09 05:45:00|25.27|25.04|25.27|25.04|25.3|25.07|25.25|25.02|25
1739080200000|2025-02-09 05:50:00|25.28|25.05|25.2|24.97|25.28|25.05|25.19|24.96|47
1739080500000|2025-02-09 05:55:00|25.19|24.96|25.23|25|25.23|25|25.19|24.96|19
1739080800000|2025-02-09 06:00:00|25.22|24.99|25.14|24.91|25.24|25.01|25.1|24.87|48
1739081100000|2025-02-09 06:05:00|25.15|24.92|25.16|24.93|25.17|24.94|25.11|24.88|53
1739081400000|2025-02-09 06:10:00|25.17|24.94|25.14|24.91|25.2|24.97|25.14|24.91|29
1739081700000|2025-02-09 06:15:00|25.15|24.92|25.2|24.97|25.22|24.99|25.12|24.89|64
1739082000000|2025-02-09 06:20:00|25.21|24.98|25.14|24.91|25.21|24.98|25.11|24.88|32
1739082300000|2025-02-09 06:25:00|25.15|24.92|25.23|25|25.24|25.01|25.15|24.92|25
1739082600000|2025-02-09 06:30:00|25.22|24.99|25.18|24.95|25.23|25|25.17|24.94|33
1739082900000|2025-02-09 06:35:00|25.17|24.94|25.17|24.94|25.18|24.95|25.14|24.91|39
1739083200000|2025-02-09 06:40:00|25.16|24.93|25.28|25.05|25.28|25.05|25.16|24.93|31
1739083500000|2025-02-09 06:45:00|25.27|25.04|25.35|25.12|25.35|25.12|25.27|25.04|37
1739083800000|2025-02-09 06:50:00|25.36|25.13|25.34|25.11|25.39|25.16|25.34|25.11|29
1739084100000|2025-02-09 06:55:00|25.35|25.12|25.33|25.1|25.37|25.14|25.32|25.09|20
1739084400000|2025-02-09 07:00:00|25.32|25.09|25.3|25.07|25.33|25.1|25.29|25.06|25
1739084700000|2025-02-09 07:05:00|25.29|25.06|25.28|25.05|25.29|25.06|25.26|25.03|25
1739085000000|2025-02-09 07:10:00|25.27|25.04|25.35|25.12|25.38|25.15|25.26|25.03|51
1739085300000|2025-02-09 07:15:00|25.36|25.13|25.38|25.15|25.42|25.19|25.36|25.13|49
1739085600000|2025-02-09 07:20:00|25.37|25.14|25.27|25.04|25.37|25.14|25.27|25.04|35
1739085900000|2025-02-09 07:25:00|25.28|25.05|25.27|25.04|25.28|25.05|25.22|24.99|40
1739086200000|2025-02-09 07:30:00|25.29|25.06|25.35|25.12|25.35|25.12|25.25|25.02|45
1739086500000|2025-02-09 07:35:00|25.34|25.11|25.34|25.11|25.36|25.13|25.3|25.07|37
1739086800000|2025-02-09 07:40:00|25.33|25.1|25.35|25.12|25.41|25.18|25.32|25.09|48
1739087100000|2025-02-09 07:45:00|25.34|25.11|25.35|25.12|25.41|25.18|25.34|25.11|62
1739087400000|2025-02-09 07:50:00|25.36|25.13|25.49|25.26|25.49|25.26|25.35|25.12|40
1739087700000|2025-02-09 07:55:00|25.48|25.25|25.47|25.24|25.52|25.29|25.44|25.21|38
1739088000000|2025-02-09 08:00:00|25.48|25.25|25.43|25.2|25.58|25.35|25.42|25.19|68
1739088300000|2025-02-09 08:05:00|25.44|25.21|25.5|25.27|25.51|25.28|25.42|25.19|44
1739088600000|2025-02-09 08:10:00|25.49|25.26|25.55|25.32|25.55|25.32|25.46|25.23|37
1739088900000|2025-02-09 08:15:00|25.54|25.31|25.51|25.28|25.56|25.33|25.48|25.25|50
1739089200000|2025-02-09 08:20:00|25.5|25.27|25.53|25.3|25.58|25.35|25.5|25.27|48
1739089500000|2025-02-09 08:25:00|25.54|25.31|25.49|25.26|25.54|25.31|25.47|25.24|42
1739089800000|2025-02-09 08:30:00|25.48|25.25|25.47|25.24|25.5|25.27|25.42|25.19|68
1739090100000|2025-02-09 08:35:00|25.48|25.25|25.44|25.21|25.48|25.25|25.43|25.2|31
1739090400000|2025-02-09 08:40:00|25.43|25.2|25.41|25.18|25.44|25.21|25.41|25.18|41
1739090700000|2025-02-09 08:45:00|25.4|25.17|25.46|25.23|25.46|25.23|25.38|25.15|33
1739091000000|2025-02-09 08:50:00|25.45|25.22|25.48|25.25|25.51|25.28|25.43|25.2|36
1739091300000|2025-02-09 08:55:00|25.49|25.26|25.66|25.43|25.66|25.43|25.49|25.26|62
1739091600000|2025-02-09 09:00:00|25.65|25.42|25.55|25.32|25.66|25.43|25.52|25.29|83
1739091900000|2025-02-09 09:05:00|25.56|25.33|25.55|25.32|25.59|25.36|25.48|25.25|82
1739092200000|2025-02-09 09:10:00|25.56|25.33|25.55|25.32|25.59|25.36|25.54|25.31|46
1739092500000|2025-02-09 09:15:00|25.54|25.31|25.4|25.17|25.54|25.31|25.39|25.16|60
1739092800000|2025-02-09 09:20:00|25.41|25.18|25.4|25.17|25.42|25.19|25.34|25.11|62
1739093100000|2025-02-09 09:25:00|25.41|25.18|25.42|25.19|25.43|25.2|25.4|25.17|40
1739093400000|2025-02-09 09:30:00|25.43|25.2|25.4|25.17|25.5|25.27|25.4|25.17|66
1739093700000|2025-02-09 09:35:00|25.41|25.18|25.37|25.14|25.43|25.2|25.35|25.12|53
1739094000000|2025-02-09 09:40:00|25.36|25.13|25.32|25.09|25.38|25.15|25.32|25.09|35
1739094300000|2025-02-09 09:45:00|25.31|25.08|25.34|25.11|25.35|25.12|25.3|25.07|40
1739094600000|2025-02-09 09:50:00|25.35|25.12|25.34|25.11|25.36|25.13|25.31|25.08|30
1739094900000|2025-02-09 09:55:00|25.33|25.1|25.31|25.08|25.33|25.1|25.28|25.05|23
1739095200000|2025-02-09 10:00:00|25.32|25.09|25.27|25.04|25.32|25.09|25.21|24.98|77
1739095500000|2025-02-09 10:05:00|25.28|25.05|25.27|25.04|25.29|25.06|25.26|25.03|28
1739095800000|2025-02-09 10:10:00|25.28|25.05|25.32|25.09|25.32|25.09|25.28|25.05|25
1739096100000|2025-02-09 10:15:00|25.31|25.08|25.3|25.07|25.34|25.11|25.26|25.03|59
1739096400000|2025-02-09 10:20:00|25.29|25.06|25.33|25.1|25.34|25.11|25.26|25.03|45
1739096700000|2025-02-09 10:25:00|25.34|25.11|25.38|25.15|25.38|25.15|25.33|25.1|31
1739097000000|2025-02-09 10:30:00|25.37|25.14|25.43|25.2|25.44|25.21|25.34|25.11|41
1739097300000|2025-02-09 10:35:00|25.42|25.19|25.46|25.23|25.47|25.24|25.42|25.19|37
1739097600000|2025-02-09 10:40:00|25.45|25.22|25.41|25.18|25.46|25.23|25.41|25.18|25
1739097900000|2025-02-09 10:45:00|25.4|25.17|25.42|25.19|25.44|25.21|25.4|25.17|43
1739098200000|2025-02-09 10:50:00|25.43|25.2|25.34|25.11|25.44|25.21|25.33|25.1|16
1739098500000|2025-02-09 10:55:00|25.33|25.1|25.34|25.11|25.34|25.11|25.31|25.08|24
1739098800000|2025-02-09 11:00:00|25.35|25.12|25.4|25.17|25.43|25.2|25.34|25.11|97
1739099100000|2025-02-09 11:05:00|25.41|25.18|25.31|25.08|25.42|25.19|25.27|25.04|67
1739099400000|2025-02-09 11:10:00|25.32|25.09|25.28|25.05|25.34|25.11|25.26|25.03|48
1739099700000|2025-02-09 11:15:00|25.27|25.04|25.31|25.08|25.34|25.11|25.26|25.03|54
1739100000000|2025-02-09 11:20:00|25.32|25.09|25.33|25.1|25.42|25.19|25.32|25.09|74
1739100300000|2025-02-09 11:25:00|25.34|25.11|25.31|25.08|25.36|25.13|25.26|25.03|50
1739100600000|2025-02-09 11:30:00|25.3|25.07|25.23|25|25.3|25.07|25.23|25|66
1739100900000|2025-02-09 11:35:00|25.24|25.01|25.29|25.06|25.3|25.07|25.23|25|42
1739101200000|2025-02-09 11:40:00|25.28|25.05|25.16|24.93|25.28|25.05|25.15|24.92|50
1739101500000|2025-02-09 11:45:00|25.17|24.94|25.22|24.99|25.23|25|25.16|24.93|55
1739101800000|2025-02-09 11:50:00|25.21|24.98|25.16|24.93|25.22|24.99|25.11|24.88|38
1739102100000|2025-02-09 11:55:00|25.15|24.92|25.1|24.87|25.16|24.93|25.09|24.86|26
1739102400000|2025-02-09 12:00:00|25.09|24.86|25.18|24.95|25.19|24.96|25.08|24.85|48
1739102700000|2025-02-09 12:05:00|25.19|24.96|25.16|24.93|25.2|24.97|25.09|24.86|40
1739103000000|2025-02-09 12:10:00|25.17|24.94|25.17|24.94|25.19|24.96|25.16|24.93|25
1739103300000|2025-02-09 12:15:00|25.16|24.93|25.21|24.98|25.22|24.99|25.14|24.91|30
1739103600000|2025-02-09 12:20:00|25.22|24.99|25.18|24.95|25.23|25|25.17|24.94|23
1739103900000|2025-02-09 12:25:00|25.19|24.96|25.16|24.93|25.21|24.98|25.15|24.92|15
1739104200000|2025-02-09 12:30:00|25.17|24.94|25.11|24.88|25.17|24.94|25.07|24.84|52
1739104500000|2025-02-09 12:35:00|25.1|24.87|25.05|24.82|25.15|24.92|25|24.77|62
1739104800000|2025-02-09 12:40:00|25.06|24.83|25.08|24.85|25.11|24.88|25.06|24.83|67
1739105100000|2025-02-09 12:45:00|25.07|24.84|25|24.77|25.09|24.86|24.99|24.76|52
1739105400000|2025-02-09 12:50:00|25.01|24.78|25.07|24.84|25.07|24.84|25|24.77|40
1739105700000|2025-02-09 12:55:00|25.06|24.83|25.1|24.87|25.1|24.87|25.06|24.83|43
1739106000000|2025-02-09 13:00:00|25.11|24.88|25.08|24.85|25.15|24.92|25.07|24.84|66
1739106300000|2025-02-09 13:05:00|25.07|24.84|25.11|24.88|25.13|24.9|25.06|24.83|61
1739106600000|2025-02-09 13:10:00|25.12|24.89|25.07|24.84|25.12|24.89|25.07|24.84|34
1739106900000|2025-02-09 13:15:00|25.08|24.85|24.98|24.75|25.08|24.85|24.92|24.69|77
1739107200000|2025-02-09 13:20:00|24.99|24.76|25.01|24.78|25.02|24.79|24.95|24.72|59
1739107500000|2025-02-09 13:25:00|25|24.77|24.94|24.71|25.01|24.78|24.91|24.68|43
1739107800000|2025-02-09 13:30:00|24.93|24.7|24.91|24.68|24.94|24.71|24.84|24.61|76
1739108100000|2025-02-09 13:35:00|24.92|24.69|24.95|24.72|24.95|24.72|24.89|24.66|66
1739108400000|2025-02-09 13:40:00|24.94|24.71|24.84|24.61|24.98|24.75|24.83|24.6|53
1739108700000|2025-02-09 13:45:00|24.85|24.62|24.71|24.48|24.91|24.68|24.69|24.46|95
1739109000000|2025-02-09 13:50:00|24.72|24.49|24.63|24.4|24.72|24.49|24.62|24.39|126
1739109300000|2025-02-09 13:55:00|24.64|24.41|24.67|24.44|24.73|24.5|24.63|24.4|87
1739109600000|2025-02-09 14:00:00|24.68|24.45|24.79|24.56|24.81|24.58|24.65|24.42|92
1739109900000|2025-02-09 14:05:00|24.78|24.55|24.8|24.57|24.82|24.59|24.73|24.5|56
1739110200000|2025-02-09 14:10:00|24.79|24.56|24.82|24.59|24.82|24.59|24.77|24.54|30
1739110500000|2025-02-09 14:15:00|24.81|24.58|24.88|24.65|24.89|24.66|24.78|24.55|74
1739110800000|2025-02-09 14:20:00|24.89|24.66|24.85|24.62|24.9|24.67|24.79|24.56|49
1739111100000|2025-02-09 14:25:00|24.86|24.63|24.84|24.61|24.88|24.65|24.81|24.58|49
1739111400000|2025-02-09 14:30:00|24.85|24.62|24.83|24.6|24.89|24.66|24.81|24.58|49
1739111700000|2025-02-09 14:35:00|24.82|24.59|24.89|24.66|24.9|24.67|24.8|24.57|56
1739112000000|2025-02-09 14:40:00|24.9|24.67|24.85|24.62|24.91|24.68|24.83|24.6|52
1739112300000|2025-02-09 14:45:00|24.86|24.63|24.83|24.6|24.89|24.66|24.82|24.59|48
1739112600000|2025-02-09 14:50:00|24.82|24.59|24.82|24.59|24.85|24.62|24.81|24.58|36
1739112900000|2025-02-09 14:55:00|24.83|24.6|24.91|24.68|24.92|24.69|24.82|24.59|37
1739113200000|2025-02-09 15:00:00|24.9|24.67|25.05|24.82|25.05|24.82|24.89|24.66|44
1739113500000|2025-02-09 15:05:00|25.04|24.81|25.1|24.87|25.11|24.88|25.03|24.8|72
1739113800000|2025-02-09 15:10:00|25.09|24.86|25.13|24.9|25.21|24.98|25.09|24.86|55
1739114100000|2025-02-09 15:15:00|25.14|24.91|25.23|25|25.23|25|25.12|24.89|47
1739114400000|2025-02-09 15:20:00|25.24|25.01|25.33|25.1|25.38|25.15|25.22|24.99|91
1739114700000|2025-02-09 15:25:00|25.34|25.11|25.24|25.01|25.34|25.11|25.24|25.01|42
1739115000000|2025-02-09 15:30:00|25.25|25.02|25.28|25.05|25.32|25.09|25.17|24.94|70
1739115300000|2025-02-09 15:35:00|25.27|25.04|25.25|25.02|25.27|25.04|25.2|24.97|42
1739115600000|2025-02-09 15:40:00|25.26|25.03|25.28|25.05|25.33|25.1|25.26|25.03|49
1739115900000|2025-02-09 15:45:00|25.29|25.06|25.26|25.03|25.3|25.07|25.24|25.01|58
1739116200000|2025-02-09 15:50:00|25.25|25.02|25.26|25.03|25.3|25.07|25.24|25.01|51
1739116500000|2025-02-09 15:55:00|25.25|25.02|25.24|25.01|25.26|25.03|25.2|24.97|20
1739116800000|2025-02-09 16:00:00|25.23|25|25.24|25.01|25.24|25.01|25.16|24.93|55
1739117100000|2025-02-09 16:05:00|25.23|25|25.27|25.04|25.3|25.07|25.23|25|39
1739117400000|2025-02-09 16:10:00|25.28|25.05|25.37|25.14|25.37|25.14|25.28|25.05|36
1739117700000|2025-02-09 16:15:00|25.38|25.15|25.33|25.1|25.38|25.15|25.28|25.05|58
1739118000000|2025-02-09 16:20:00|25.32|25.09|25.3|25.07|25.33|25.1|25.28|25.05|23
1739118300000|2025-02-09 16:25:00|25.29|25.06|25.24|25.01|25.31|25.08|25.24|25.01|21
1739118600000|2025-02-09 16:30:00|25.23|25|25.21|24.98|25.26|25.03|25.18|24.95|61
1739118900000|2025-02-09 16:35:00|25.2|24.97|25.23|25|25.23|25|25.19|24.96|40
1739119200000|2025-02-09 16:40:00|25.25|25.02|25.24|25.01|25.28|25.05|25.24|25.01|20
1739119500000|2025-02-09 16:45:00|25.23|25|25.26|25.03|25.27|25.04|25.23|25|28
1739119800000|2025-02-09 16:50:00|25.27|25.04|25.28|25.05|25.31|25.08|25.26|25.03|22
1739120100000|2025-02-09 16:55:00|25.29|25.06|25.31|25.08|25.33|25.1|25.29|25.06|23
1739120400000|2025-02-09 17:00:00|25.32|25.09|25.32|25.09|25.34|25.11|25.29|25.06|47
1739120700000|2025-02-09 17:05:00|25.31|25.08|25.28|25.05|25.31|25.08|25.27|25.04|30
1739121000000|2025-02-09 17:10:00|25.27|25.04|25.24|25.01|25.28|25.05|25.21|24.98|26
1739121300000|2025-02-09 17:15:00|25.23|25|25.14|24.91|25.24|25.01|25.14|24.91|39
1739121600000|2025-02-09 17:20:00|25.13|24.9|25.15|24.92|25.22|24.99|25.13|24.9|41
1739121900000|2025-02-09 17:25:00|25.16|24.93|25.18|24.95|25.19|24.96|25.15|24.92|18
1739122200000|2025-02-09 17:30:00|25.17|24.94|25.03|24.8|25.19|24.96|25.02|24.79|57
1739122500000|2025-02-09 17:35:00|25.04|24.81|25.01|24.78|25.09|24.86|25|24.77|51
1739122800000|2025-02-09 17:40:00|25|24.77|25|24.77|25.02|24.79|24.96|24.73|41
1739123100000|2025-02-09 17:45:00|25.01|24.78|24.96|24.73|25.01|24.78|24.9|24.67|52
1739123400000|2025-02-09 17:50:00|24.97|24.74|24.99|24.76|25.01|24.78|24.96|24.73|57
1739123700000|2025-02-09 17:55:00|24.98|24.75|24.98|24.75|25|24.77|24.96|24.73|25
1739124000000|2025-02-09 18:00:00|24.97|24.74|24.96|24.73|24.98|24.75|24.93|24.7|46
1739124300000|2025-02-09 18:05:00|24.95|24.72|24.94|24.71|24.95|24.72|24.89|24.66|42
1739124600000|2025-02-09 18:10:00|24.95|24.72|24.96|24.73|24.96|24.73|24.92|24.69|42
1739124900000|2025-02-09 18:15:00|24.95|24.72|24.99|24.76|24.99|24.76|24.92|24.69|25
1739125200000|2025-02-09 18:20:00|24.98|24.75|24.9|24.67|25|24.77|24.9|24.67|29
1739125500000|2025-02-09 18:25:00|24.91|24.68|24.93|24.7|24.97|24.74|24.9|24.67|35
1739125800000|2025-02-09 18:30:00|24.92|24.69|24.92|24.69|24.96|24.73|24.91|24.68|35
1739126100000|2025-02-09 18:35:00|24.93|24.7|25.01|24.78|25.03|24.8|24.92|24.69|47
1739126400000|2025-02-09 18:40:00|25.02|24.79|25.07|24.84|25.09|24.86|25|24.77|42
1739126700000|2025-02-09 18:45:00|25.06|24.83|25.03|24.8|25.06|24.83|25|24.77|45
1739127000000|2025-02-09 18:50:00|25.04|24.81|25.03|24.8|25.08|24.85|25.03|24.8|30
1739127300000|2025-02-09 18:55:00|25.02|24.79|25.01|24.78|25.03|24.8|25|24.77|24
1739127600000|2025-02-09 19:00:00|25|24.77|25.03|24.8|25.04|24.81|24.95|24.72|43
1739127900000|2025-02-09 19:05:00|25.04|24.81|25.1|24.87|25.12|24.89|25.04|24.81|63
1739128200000|2025-02-09 19:10:00|25.09|24.86|25.06|24.83|25.09|24.86|25.05|24.82|26
1739128500000|2025-02-09 19:15:00|25.05|24.82|24.95|24.72|25.05|24.82|24.95|24.72|45
1739128800000|2025-02-09 19:20:00|24.96|24.73|24.89|24.66|24.96|24.73|24.83|24.6|99
1739129100000|2025-02-09 19:25:00|24.9|24.67|24.91|24.68|24.91|24.68|24.86|24.63|38
1739129400000|2025-02-09 19:30:00|24.92|24.69|24.88|24.65|24.95|24.72|24.85|24.62|116
1739129700000|2025-02-09 19:35:00|24.89|24.66|24.85|24.62|24.9|24.67|24.83|24.6|93
1739130000000|2025-02-09 19:40:00|24.84|24.61|24.82|24.59|24.85|24.62|24.79|24.56|79
1739130300000|2025-02-09 19:45:00|24.81|24.58|24.83|24.6|24.83|24.6|24.74|24.51|70
1739130600000|2025-02-09 19:50:00|24.84|24.61|24.78|24.55|24.85|24.62|24.77|24.54|44
1739130900000|2025-02-09 19:55:00|24.8|24.57|24.8|24.57|24.83|24.6|24.8|24.57|37
1739131200000|2025-02-09 20:00:00|24.79|24.56|24.86|24.63|24.87|24.64|24.77|24.54|61
1739131500000|2025-02-09 20:05:00|24.87|24.64|24.94|24.71|24.94|24.71|24.86|24.63|48
1739131800000|2025-02-09 20:10:00|24.93|24.7|24.98|24.75|24.99|24.76|24.93|24.7|32
1739132100000|2025-02-09 20:15:00|24.97|24.74|24.99|24.76|25.03|24.8|24.97|24.74|43
1739132400000|2025-02-09 20:20:00|24.98|24.75|24.98|24.75|25.03|24.8|24.97|24.74|47
1739132700000|2025-02-09 20:25:00|24.97|24.74|25.09|24.86|25.11|24.88|24.95|24.72|47
1739133000000|2025-02-09 20:30:00|25.08|24.85|25.3|24.57|25.3|24.87|25.03|24.53|44
1739133300000|2025-02-09 20:35:00|25.29|24.56|25.37|24.64|25.42|24.69|25.29|24.56|59
1739133600000|2025-02-09 20:40:00|25.36|24.63|25.38|24.65|25.43|24.7|25.36|24.63|56
1739133900000|2025-02-09 20:45:00|25.39|24.66|25.34|24.61|25.39|24.66|25.34|24.61|60
1739134200000|2025-02-09 20:50:00|25.35|24.62|25.28|24.55|25.35|24.62|25.25|24.52|58
1739134500000|2025-02-09 20:55:00|25.29|24.56|25.31|24.58|25.32|24.59|25.28|24.55|37
1739134800000|2025-02-09 21:00:00|25.32|24.59|25.3|24.57|25.33|24.6|25.23|24.5|46
1739135100000|2025-02-09 21:05:00|25.31|24.58|25.34|24.61|25.36|24.63|25.3|24.57|36
1739135400000|2025-02-09 21:10:00|25.35|24.62|25.32|24.59|25.35|24.62|25.31|24.58|36
1739135700000|2025-02-09 21:15:00|25.31|24.58|25.17|24.44|25.35|24.62|25.16|24.43|90
1739136000000|2025-02-09 21:20:00|25.16|24.43|25.09|24.36|25.2|24.47|25.08|24.35|81
1739136300000|2025-02-09 21:25:00|25.08|24.35|25.05|24.32|25.08|24.35|24.97|24.24|103
1739136600000|2025-02-09 21:30:00|25.04|24.31|24.85|24.12|25.06|24.33|24.83|24.1|124
1739136900000|2025-02-09 21:35:00|24.84|24.11|24.68|23.95|24.84|24.11|24.67|23.94|134
1739137200000|2025-02-09 21:40:00|24.67|23.94|24.45|23.72|24.69|23.96|24.43|23.7|142
1739137500000|2025-02-09 21:45:00|24.44|23.71|24.23|23.5|24.53|23.8|24.16|23.43|224
1739137800000|2025-02-09 21:50:00|24.24|23.51|24.2|23.47|24.32|23.59|24.17|23.44|229
1739138100000|2025-02-09 21:55:00|24.19|23.46|24.29|23.56|24.42|23.69|24.17|23.44|186
1739138400000|2025-02-09 22:00:00|24.3|23.57|23.96|23.73|24.3|23.81|23.9|23.34|240
1739138700000|2025-02-09 22:05:00|23.97|23.74|24.05|23.82|24.05|23.82|23.85|23.62|266
1739139000000|2025-02-09 22:10:00|24.04|23.81|24.11|23.88|24.25|24.02|24.03|23.8|218
1739139300000|2025-02-09 22:15:00|24.1|23.87|24.13|23.9|24.15|23.92|24.03|23.8|162
1739139600000|2025-02-09 22:20:00|24.14|23.91|24.37|24.14|24.43|24.2|24.13|23.9|100
1739139900000|2025-02-09 22:25:00|24.36|24.13|24.44|24.21|24.45|24.22|24.33|24.1|61
1739140200000|2025-02-09 22:30:00|24.45|24.22|24.46|24.23|24.46|24.23|24.28|24.05|83
1739140500000|2025-02-09 22:35:00|24.47|24.24|24.55|24.32|24.55|24.32|24.39|24.16|84
1739140800000|2025-02-09 22:40:00|24.54|24.31|24.93|24.7|24.93|24.7|24.53|24.3|87
1739141100000|2025-02-09 22:45:00|24.95|24.72|24.73|24.5|24.97|24.74|24.73|24.5|39
1739141400000|2025-02-09 22:50:00|24.72|24.49|24.76|24.53|24.95|24.72|24.61|24.38|130
1739141700000|2025-02-09 22:55:00|24.75|24.52|24.72|24.49|24.81|24.58|24.68|24.45|192
1739142000000|2025-02-09 23:00:00|24.71|24.48|24.7|24.47|24.75|24.52|24.59|24.36|198
1739142300000|2025-02-09 23:05:00|24.69|24.46|24.73|24.5|24.76|24.53|24.67|24.44|94
1739142600000|2025-02-09 23:10:00|24.74|24.51|24.76|24.53|24.78|24.55|24.72|24.49|61
1739142900000|2025-02-09 23:15:00|24.75|24.52|24.84|24.61|24.88|24.65|24.75|24.52|66
1739143200000|2025-02-09 23:20:00|24.83|24.6|24.76|24.53|24.83|24.6|24.75|24.52|32
1739143500000|2025-02-09 23:25:00|24.75|24.52|24.75|24.52|24.76|24.53|24.71|24.48|49
1739143800000|2025-02-09 23:30:00|24.74|24.51|24.82|24.59|24.82|24.59|24.72|24.49|37
1739144100000|2025-02-09 23:35:00|24.81|24.58|24.96|24.73|24.97|24.74|24.8|24.57|58
1739144400000|2025-02-09 23:40:00|24.97|24.74|24.95|24.72|25|24.77|24.95|24.72|45
1739144700000|2025-02-09 23:45:00|24.96|24.73|25|24.77|25.06|24.83|24.9|24.67|61
1739145000000|2025-02-09 23:50:00|25.01|24.78|25.05|24.82|25.07|24.84|25.01|24.78|74
1739145300000|2025-02-09 23:55:00|25.06|24.83|25.04|24.81|25.07|24.84|25.01|24.78|53
1739145600000|2025-02-10 00:00:00|25.03|24.8|25.23|25|25.24|25.01|25.02|24.79|173
1739145900000|2025-02-10 00:05:00|25.24|25.01|25.34|25.11|25.37|25.14|25.2|24.97|171
1739146200000|2025-02-10 00:10:00|25.33|25.1|25.37|25.14|25.37|25.14|25.31|25.08|61
1739146500000|2025-02-10 00:15:00|25.38|25.15|25.43|25.2|25.55|25.32|25.35|25.12|135
1739146800000|2025-02-10 00:20:00|25.44|25.21|25.39|25.16|25.49|25.26|25.36|25.13|92
1739147100000|2025-02-10 00:25:00|25.38|25.15|25.3|25.07|25.39|25.16|25.29|25.06|83
1739147400000|2025-02-10 00:30:00|25.29|25.06|25.31|25.08|25.39|25.16|25.25|25.02|105
1739147700000|2025-02-10 00:35:00|25.3|25.07|25.26|25.03|25.32|25.09|25.26|25.03|57
1739148000000|2025-02-10 00:40:00|25.25|25.02|25.3|25.07|25.31|25.08|25.24|25.01|28
1739148300000|2025-02-10 00:45:00|25.29|25.06|25.23|25|25.34|25.11|25.23|25|67
1739148600000|2025-02-10 00:50:00|25.24|25.01|25.24|25.01|25.27|25.04|25.23|25|46
1739148900000|2025-02-10 00:55:00|25.23|25|25.2|24.97|25.25|25.02|25.18|24.95|44
1739149200000|2025-02-10 01:00:00|25.21|24.98|25.14|24.91|25.24|25.01|25.1|24.87|92
1739149500000|2025-02-10 01:05:00|25.13|24.9|25.06|24.83|25.13|24.9|25.06|24.83|57
1739149800000|2025-02-10 01:10:00|25.07|24.84|25.02|24.79|25.07|24.84|25.01|24.78|75
1739150100000|2025-02-10 01:15:00|25.01|24.78|24.89|24.66|25.03|24.8|24.88|24.65|71
1739150400000|2025-02-10 01:20:00|24.88|24.65|24.84|24.61|24.91|24.68|24.82|24.59|103
1739150700000|2025-02-10 01:25:00|24.85|24.62|24.86|24.63|24.9|24.67|24.81|24.58|58
1739151000000|2025-02-10 01:30:00|24.87|24.64|24.89|24.66|24.94|24.71|24.81|24.58|91
1739151300000|2025-02-10 01:35:00|24.88|24.65|24.78|24.55|24.89|24.66|24.75|24.52|66
1739151600000|2025-02-10 01:40:00|24.77|24.54|24.42|24.19|24.77|24.54|24.4|24.17|123
1739151900000|2025-02-10 01:45:00|24.44|24.21|24.44|24.21|24.44|24.21|24.28|24.05|203
1739152200000|2025-02-10 01:50:00|24.45|24.22|24.4|24.17|24.54|24.31|24.36|24.13|142
1739152500000|2025-02-10 01:55:00|24.39|24.16|24.34|24.11|24.39|24.16|24.32|24.09|88
1739152800000|2025-02-10 02:00:00|24.33|24.1|24.24|24.01|24.43|24.2|24.23|24|144
1739153100000|2025-02-10 02:05:00|24.23|24|24.19|23.96|24.35|24.12|24.18|23.95|145
1739153400000|2025-02-10 02:10:00|24.2|23.97|24.11|23.88|24.23|24|24.1|23.87|127
1739153700000|2025-02-10 02:15:00|24.1|23.87|24.21|23.98|24.26|24.03|24.1|23.87|120
1739154000000|2025-02-10 02:20:00|24.22|23.99|24.18|23.95|24.22|23.99|24.05|23.82|100
1739154300000|2025-02-10 02:25:00|24.17|23.94|24.05|23.82|24.17|23.94|24.03|23.8|76
1739154600000|2025-02-10 02:30:00|24.04|23.81|24.16|23.93|24.2|23.97|24|23.77|126
1739154900000|2025-02-10 02:35:00|24.15|23.92|24.12|23.89|24.15|23.92|24.03|23.8|117
1739155200000|2025-02-10 02:40:00|24.16|23.93|24.39|24.16|24.44|24.21|24.15|23.92|110
1739155500000|2025-02-10 02:45:00|24.38|24.15|24.29|24.06|24.45|24.22|24.25|24.02|143
1739155800000|2025-02-10 02:50:00|24.28|24.05|24.25|24.02|24.28|24.05|24.2|23.97|80
1739156100000|2025-02-10 02:55:00|24.26|24.03|24.32|24.09|24.34|24.11|24.2|23.97|80
1739156400000|2025-02-10 03:00:00|24.31|24.08|24.36|24.13|24.38|24.15|24.21|23.98|112
1739156700000|2025-02-10 03:05:00|24.37|24.14|24.35|24.12|24.48|24.25|24.34|24.11|139
1739157000000|2025-02-10 03:10:00|24.36|24.13|24.32|24.09|24.4|24.17|24.32|24.09|83
1739157300000|2025-02-10 03:15:00|24.33|24.1|24.35|24.12|24.42|24.19|24.32|24.09|107
1739157600000|2025-02-10 03:20:00|24.36|24.13|24.42|24.19|24.45|24.22|24.29|24.06|71
1739157900000|2025-02-10 03:25:00|24.41|24.18|24.59|24.36|24.6|24.37|24.39|24.16|115
1739158200000|2025-02-10 03:30:00|24.58|24.35|25.1|24.87|25.13|24.9|24.58|24.35|276
1739158500000|2025-02-10 03:35:00|25.09|24.86|25.15|24.92|25.27|25.04|25.08|24.85|271
1739158800000|2025-02-10 03:40:00|25.14|24.91|25.24|25.01|25.26|25.03|25.11|24.88|178
1739159100000|2025-02-10 03:45:00|25.23|25|25.07|24.84|25.25|25.02|25.03|24.8|189
1739159400000|2025-02-10 03:50:00|25.06|24.83|25.05|24.82|25.15|24.92|25.05|24.82|123
1739159700000|2025-02-10 03:55:00|25.04|24.81|24.98|24.75|25.05|24.82|24.93|24.7|108
1739160000000|2025-02-10 04:00:00|24.99|24.76|25.03|24.8|25.06|24.83|24.88|24.65|161
1739160300000|2025-02-10 04:05:00|25.02|24.79|25.1|24.87|25.13|24.9|25.02|24.79|86
1739160600000|2025-02-10 04:10:00|25.11|24.88|25.12|24.89|25.18|24.95|25.08|24.85|73
1739160900000|2025-02-10 04:15:00|25.13|24.9|25.28|25.05|25.33|25.1|25.13|24.9|111
1739161200000|2025-02-10 04:20:00|25.27|25.04|25.28|25.05|25.29|25.06|25.19|24.96|79
1739161500000|2025-02-10 04:25:00|25.29|25.06|25.33|25.1|25.34|25.11|25.28|25.05|48
1739161800000|2025-02-10 04:30:00|25.34|25.11|25.33|25.1|25.38|25.15|25.27|25.04|112
1739162100000|2025-02-10 04:35:00|25.32|25.09|25.24|25.01|25.34|25.11|25.21|24.98|61
1739162400000|2025-02-10 04:40:00|25.23|25|25.17|24.94|25.23|25|25.14|24.91|69
1739162700000|2025-02-10 04:45:00|25.18|24.95|25.15|24.92|25.19|24.96|25.11|24.88|92
1739163000000|2025-02-10 04:50:00|25.14|24.91|25.2|24.97|25.26|25.03|25.14|24.91|42
1739163300000|2025-02-10 04:55:00|25.21|24.98|25.19|24.96|25.22|24.99|25.17|24.94|39
1739163600000|2025-02-10 05:00:00|25.2|24.97|25.11|24.88|25.24|25.01|25.1|24.87|87
1739163900000|2025-02-10 05:05:00|25.09|24.86|25.14|24.91|25.14|24.91|25.06|24.83|52
1739164200000|2025-02-10 05:10:00|25.15|24.92|25.31|25.08|25.35|25.12|25.14|24.91|85
1739164500000|2025-02-10 05:15:00|25.3|25.07|25.3|25.07|25.36|25.13|25.27|25.04|65
1739164800000|2025-02-10 05:20:00|25.29|25.06|25.29|25.06|25.33|25.1|25.25|25.02|63
1739165100000|2025-02-10 05:25:00|25.28|25.05|25.3|25.07|25.36|25.13|25.28|25.05|41
1739165400000|2025-02-10 05:30:00|25.31|25.08|25.31|25.08|25.34|25.11|25.21|24.98|75
1739165700000|2025-02-10 05:35:00|25.3|25.07|25.23|25|25.3|25.07|25.19|24.96|50
1739166000000|2025-02-10 05:40:00|25.24|25.01|25.34|25.11|25.36|25.13|25.23|25|61
1739166300000|2025-02-10 05:45:00|25.35|25.12|25.37|25.14|25.49|25.26|25.34|25.11|120
1739166600000|2025-02-10 05:50:00|25.36|25.13|25.49|25.26|25.62|25.39|25.35|25.12|118
1739166900000|2025-02-10 05:55:00|25.48|25.25|25.29|25.06|25.49|25.26|25.27|25.04|135
1739167200000|2025-02-10 06:00:00|25.3|25.07|25.28|25.05|25.36|25.13|25.27|25.04|91
1739167500000|2025-02-10 06:05:00|25.27|25.04|25.25|25.02|25.28|25.05|25.22|24.99|71
1739167800000|2025-02-10 06:10:00|25.24|25.01|25.21|24.98|25.27|25.04|25.18|24.95|68
1739168100000|2025-02-10 06:15:00|25.22|24.99|25.2|24.97|25.24|25.01|25.16|24.93|67
1739168400000|2025-02-10 06:20:00|25.21|24.98|25.24|25.01|25.24|25.01|25.18|24.95|54
1739168700000|2025-02-10 06:25:00|25.25|25.02|25.17|24.94|25.26|25.03|25.17|24.94|71
1739169000000|2025-02-10 06:30:00|25.16|24.93|25.23|25|25.23|25|25.15|24.92|54
1739169300000|2025-02-10 06:35:00|25.22|24.99|25.23|25|25.27|25.04|25.21|24.98|46
1739169600000|2025-02-10 06:40:00|25.22|24.99|25.23|25|25.26|25.03|25.18|24.95|40
1739169900000|2025-02-10 06:45:00|25.25|25.02|25.26|25.03|25.29|25.06|25.24|25.01|48
1739170200000|2025-02-10 06:50:00|25.27|25.04|25.31|25.08|25.32|25.09|25.27|25.04|43
1739170500000|2025-02-10 06:55:00|25.33|25.1|25.37|25.14|25.37|25.14|25.29|25.06|40
1739170800000|2025-02-10 07:00:00|25.38|25.15|25.48|25.25|25.49|25.26|25.38|25.15|87
1739171100000|2025-02-10 07:05:00|25.47|25.24|25.41|25.18|25.5|25.27|25.41|25.18|51
1739171400000|2025-02-10 07:10:00|25.39|25.16|25.34|25.11|25.4|25.17|25.33|25.1|38
1739171700000|2025-02-10 07:15:00|25.33|25.1|25.39|25.16|25.39|25.16|25.29|25.06|66
1739172000000|2025-02-10 07:20:00|25.38|25.15|25.37|25.14|25.4|25.17|25.33|25.1|64
1739172300000|2025-02-10 07:25:00|25.36|25.13|25.28|25.05|25.36|25.13|25.28|25.05|37
1739172600000|2025-02-10 07:30:00|25.27|25.04|25.32|25.09|25.33|25.1|25.23|25|44
1739172900000|2025-02-10 07:35:00|25.33|25.1|25.37|25.14|25.37|25.14|25.3|25.07|43
1739173200000|2025-02-10 07:40:00|25.36|25.13|25.37|25.14|25.42|25.19|25.34|25.11|44
1739173500000|2025-02-10 07:45:00|25.36|25.13|25.42|25.19|25.42|25.19|25.32|25.09|49
1739173800000|2025-02-10 07:50:00|25.41|25.18|25.5|25.27|25.54|25.31|25.38|25.15|39
1739174100000|2025-02-10 07:55:00|25.49|25.26|25.55|25.32|25.58|25.35|25.48|25.25|37
1739174400000|2025-02-10 08:00:00|25.54|25.31|25.52|25.29|25.63|25.4|25.49|25.26|74
1739174700000|2025-02-10 08:05:00|25.53|25.3|25.73|25.5|25.76|25.53|25.52|25.29|128
1739175000000|2025-02-10 08:10:00|25.74|25.51|25.81|25.58|25.84|25.61|25.74|25.51|87
1739175300000|2025-02-10 08:15:00|25.82|25.59|25.85|25.62|25.94|25.71|25.77|25.54|94
1739175600000|2025-02-10 08:20:00|25.84|25.61|25.97|25.74|26.04|25.81|25.82|25.59|108
1739175900000|2025-02-10 08:25:00|25.98|25.75|25.93|25.7|26.05|25.82|25.9|25.67|61
1739176200000|2025-02-10 08:30:00|25.94|25.71|25.78|25.55|25.96|25.73|25.77|25.54|97
1739176500000|2025-02-10 08:35:00|25.77|25.54|25.89|25.66|25.89|25.66|25.77|25.54|79
1739176800000|2025-02-10 08:40:00|25.9|25.67|25.98|25.75|26|25.77|25.89|25.66|65
1739177100000|2025-02-10 08:45:00|25.97|25.74|25.94|25.71|26.05|25.82|25.93|25.7|83
1739177400000|2025-02-10 08:50:00|25.93|25.7|25.87|25.64|25.96|25.73|25.87|25.64|65
1739177700000|2025-02-10 08:55:00|25.88|25.65|25.88|25.65|25.93|25.7|25.86|25.63|49
1739178000000|2025-02-10 09:00:00|25.89|25.66|25.83|25.6|25.9|25.67|25.83|25.6|73
1739178300000|2025-02-10 09:05:00|25.84|25.61|25.73|25.5|25.85|25.62|25.73|25.5|45
1739178600000|2025-02-10 09:10:00|25.74|25.51|25.73|25.5|25.8|25.57|25.73|25.5|43
1739178900000|2025-02-10 09:15:00|25.74|25.51|25.78|25.55|25.78|25.55|25.7|25.47|64
1739179200000|2025-02-10 09:20:00|25.79|25.56|25.8|25.57|25.81|25.58|25.72|25.49|60
1739179500000|2025-02-10 09:25:00|25.79|25.56|25.69|25.46|25.82|25.59|25.67|25.44|61
1739179800000|2025-02-10 09:30:00|25.68|25.45|25.66|25.43|25.71|25.48|25.62|25.39|104
1739180100000|2025-02-10 09:35:00|25.65|25.42|25.66|25.43|25.68|25.45|25.61|25.38|88
1739180400000|2025-02-10 09:40:00|25.65|25.42|25.63|25.4|25.67|25.44|25.63|25.4|41
1739180700000|2025-02-10 09:45:00|25.62|25.39|25.64|25.41|25.67|25.44|25.59|25.36|61
1739181000000|2025-02-10 09:50:00|25.63|25.4|25.62|25.39|25.63|25.4|25.56|25.33|50
1739181300000|2025-02-10 09:55:00|25.61|25.38|25.63|25.4|25.69|25.46|25.61|25.38|41
1739181600000|2025-02-10 10:00:00|25.64|25.41|25.61|25.38|25.65|25.42|25.57|25.34|62
1739181900000|2025-02-10 10:05:00|25.62|25.39|25.73|25.5|25.73|25.5|25.62|25.39|77
1739182200000|2025-02-10 10:10:00|25.74|25.51|25.68|25.45|25.75|25.52|25.66|25.43|52
1739182500000|2025-02-10 10:15:00|25.67|25.44|25.64|25.41|25.69|25.46|25.64|25.41|51
1739182800000|2025-02-10 10:20:00|25.65|25.42|25.69|25.46|25.69|25.46|25.6|25.37|63
1739183100000|2025-02-10 10:25:00|25.7|25.47|25.72|25.49|25.74|25.51|25.66|25.43|49
1739183400000|2025-02-10 10:30:00|25.73|25.5|25.64|25.41|25.74|25.51|25.62|25.39|52
1739183700000|2025-02-10 10:35:00|25.63|25.4|25.58|25.35|25.63|25.4|25.53|25.3|67
1739184000000|2025-02-10 10:40:00|25.57|25.34|25.5|25.27|25.58|25.35|25.44|25.21|64
1739184300000|2025-02-10 10:45:00|25.51|25.28|25.56|25.33|25.57|25.34|25.49|25.26|60
1739184600000|2025-02-10 10:50:00|25.57|25.34|25.56|25.33|25.59|25.36|25.53|25.3|62
1739184900000|2025-02-10 10:55:00|25.55|25.32|25.53|25.3|25.6|25.37|25.51|25.28|49
1739185200000|2025-02-10 11:00:00|25.52|25.29|25.61|25.38|25.61|25.38|25.51|25.28|68
1739185500000|2025-02-10 11:05:00|25.6|25.37|25.67|25.44|25.69|25.46|25.6|25.37|58
1739185800000|2025-02-10 11:10:00|25.66|25.43|25.52|25.29|25.69|25.46|25.52|25.29|31
1739186100000|2025-02-10 11:15:00|25.53|25.3|25.59|25.36|25.6|25.37|25.47|25.24|55
1739186400000|2025-02-10 11:20:00|25.58|25.35|25.62|25.39|25.62|25.39|25.56|25.33|37
1739186700000|2025-02-10 11:25:00|25.63|25.4|25.67|25.44|25.67|25.44|25.59|25.36|32
1739187000000|2025-02-10 11:30:00|25.68|25.45|25.72|25.49|25.73|25.5|25.64|25.41|41
1739187300000|2025-02-10 11:35:00|25.73|25.5|25.66|25.43|25.76|25.53|25.66|25.43|36
1739187600000|2025-02-10 11:40:00|25.67|25.44|25.68|25.45|25.68|25.45|25.63|25.4|34
1739187900000|2025-02-10 11:45:00|25.67|25.44|25.65|25.42|25.71|25.48|25.64|25.41|44
1739188200000|2025-02-10 11:50:00|25.66|25.43|25.62|25.39|25.69|25.46|25.62|25.39|43
1739188500000|2025-02-10 11:55:00|25.63|25.4|25.59|25.36|25.66|25.43|25.59|25.36|39
1739188800000|2025-02-10 12:00:00|25.6|25.37|25.62|25.39|25.67|25.44|25.58|25.35|71
1739189100000|2025-02-10 12:05:00|25.61|25.38|25.59|25.36|25.64|25.41|25.58|25.35|59
1739189400000|2025-02-10 12:10:00|25.58|25.35|25.52|25.29|25.59|25.36|25.5|25.27|56
1739189700000|2025-02-10 12:15:00|25.51|25.28|25.46|25.23|25.53|25.3|25.45|25.22|48
1739190000000|2025-02-10 12:20:00|25.47|25.24|25.54|25.31|25.55|25.32|25.45|25.22|56
1739190300000|2025-02-10 12:25:00|25.53|25.3|25.53|25.3|25.59|25.36|25.49|25.26|50
1739190600000|2025-02-10 12:30:00|25.52|25.29|25.46|25.23|25.53|25.3|25.44|25.21|67
1739190900000|2025-02-10 12:35:00|25.45|25.22|25.43|25.2|25.45|25.22|25.4|25.17|85
1739191200000|2025-02-10 12:40:00|25.42|25.19|25.44|25.21|25.47|25.24|25.41|25.18|59
1739191500000|2025-02-10 12:45:00|25.45|25.22|25.37|25.14|25.48|25.25|25.34|25.11|92
1739191800000|2025-02-10 12:50:00|25.38|25.15|25.45|25.22|25.47|25.24|25.38|25.15|62
1739192100000|2025-02-10 12:55:00|25.46|25.23|25.46|25.23|25.49|25.26|25.41|25.18|51
1739192400000|2025-02-10 13:00:00|25.47|25.24|25.51|25.28|25.53|25.3|25.44|25.21|75
1739192700000|2025-02-10 13:05:00|25.5|25.27|25.53|25.3|25.56|25.33|25.5|25.27|60
1739193000000|2025-02-10 13:10:00|25.54|25.31|25.63|25.4|25.65|25.42|25.53|25.3|52
1739193300000|2025-02-10 13:15:00|25.62|25.39|25.57|25.34|25.69|25.46|25.56|25.33|68
1739193600000|2025-02-10 13:20:00|25.56|25.33|25.58|25.35|25.61|25.38|25.56|25.33|61
1739193900000|2025-02-10 13:25:00|25.57|25.34|25.61|25.38|25.64|25.41|25.56|25.33|45
1739194200000|2025-02-10 13:30:00|25.62|25.39|25.67|25.44|25.69|25.46|25.59|25.36|53
1739194500000|2025-02-10 13:35:00|25.68|25.45|25.61|25.38|25.68|25.45|25.59|25.36|76
1739194800000|2025-02-10 13:40:00|25.62|25.39|25.77|25.54|25.78|25.55|25.6|25.37|84
1739195100000|2025-02-10 13:45:00|25.76|25.53|25.92|25.69|25.96|25.73|25.76|25.53|128
1739195400000|2025-02-10 13:50:00|25.91|25.68|25.97|25.74|26.01|25.78|25.91|25.68|105
1739195700000|2025-02-10 13:55:00|25.98|25.75|26.04|25.81|26.14|25.91|25.98|25.75|107
1739196000000|2025-02-10 14:00:00|26.05|25.82|26|25.77|26.11|25.88|25.96|25.73|169
1739196300000|2025-02-10 14:05:00|25.99|25.76|25.89|25.66|26.01|25.78|25.86|25.63|104
1739196600000|2025-02-10 14:10:00|25.88|25.65|25.8|25.57|25.88|25.65|25.78|25.55|79
1739196900000|2025-02-10 14:15:00|25.81|25.58|25.92|25.69|25.92|25.69|25.77|25.54|112
1739197200000|2025-02-10 14:20:00|25.93|25.7|25.85|25.62|25.93|25.7|25.78|25.55|53
1739197500000|2025-02-10 14:25:00|25.86|25.63|25.84|25.61|25.87|25.64|25.81|25.58|51
1739197800000|2025-02-10 14:30:00|25.85|25.62|25.87|25.64|25.95|25.72|25.78|25.55|135
1739198100000|2025-02-10 14:35:00|25.88|25.65|25.67|25.44|25.9|25.67|25.62|25.39|149
1739198400000|2025-02-10 14:40:00|25.68|25.45|25.7|25.47|25.71|25.48|25.58|25.35|115
1739198700000|2025-02-10 14:45:00|25.69|25.46|25.59|25.36|25.75|25.52|25.56|25.33|118
1739199000000|2025-02-10 14:50:00|25.58|25.35|25.69|25.46|25.69|25.46|25.57|25.34|82
1739199300000|2025-02-10 14:55:00|25.7|25.47|25.66|25.43|25.72|25.49|25.65|25.42|73
1739199600000|2025-02-10 15:00:00|25.67|25.44|25.67|25.44|25.74|25.51|25.64|25.41|97
1739199900000|2025-02-10 15:05:00|25.66|25.43|25.69|25.46|25.72|25.49|25.64|25.41|80
1739200200000|2025-02-10 15:10:00|25.7|25.47|25.72|25.49|25.75|25.52|25.67|25.44|53
1739200500000|2025-02-10 15:15:00|25.71|25.48|25.57|25.34|25.72|25.49|25.56|25.33|59
1739200800000|2025-02-10 15:20:00|25.58|25.35|25.52|25.29|25.59|25.36|25.47|25.24|78
1739201100000|2025-02-10 15:25:00|25.51|25.28|25.53|25.3|25.54|25.31|25.44|25.21|91
1739201400000|2025-02-10 15:30:00|25.52|25.29|25.57|25.34|25.6|25.37|25.52|25.29|82
1739201700000|2025-02-10 15:35:00|25.58|25.35|25.48|25.25|25.61|25.38|25.44|25.21|73
1739202000000|2025-02-10 15:40:00|25.49|25.26|25.54|25.31|25.54|25.31|25.47|25.24|70
1739202300000|2025-02-10 15:45:00|25.55|25.32|25.52|25.29|25.58|25.35|25.5|25.27|52
1739202600000|2025-02-10 15:50:00|25.51|25.28|25.58|25.35|25.59|25.36|25.48|25.25|42
1739202900000|2025-02-10 15:55:00|25.59|25.36|25.57|25.34|25.62|25.39|25.55|25.32|38
1739203200000|2025-02-10 16:00:00|25.58|25.35|25.64|25.41|25.67|25.44|25.52|25.29|100
1739203500000|2025-02-10 16:05:00|25.63|25.4|25.65|25.42|25.66|25.43|25.59|25.36|65
1739203800000|2025-02-10 16:10:00|25.66|25.43|25.65|25.42|25.71|25.48|25.64|25.41|50
1739204100000|2025-02-10 16:15:00|25.64|25.41|25.59|25.36|25.64|25.41|25.56|25.33|73
1739204400000|2025-02-10 16:20:00|25.6|25.37|25.61|25.38|25.61|25.38|25.56|25.33|44
1739204700000|2025-02-10 16:25:00|25.6|25.37|25.59|25.36|25.64|25.41|25.58|25.35|49
1739205000000|2025-02-10 16:30:00|25.58|25.35|25.49|25.26|25.58|25.35|25.46|25.23|72
1739205300000|2025-02-10 16:35:00|25.48|25.25|25.52|25.29|25.55|25.32|25.47|25.24|65
1739205600000|2025-02-10 16:40:00|25.51|25.28|25.58|25.35|25.58|25.35|25.51|25.28|36
1739205900000|2025-02-10 16:45:00|25.59|25.36|25.66|25.43|25.66|25.43|25.55|25.32|52
1739206200000|2025-02-10 16:50:00|25.65|25.42|25.7|25.47|25.73|25.5|25.65|25.42|38
1739206500000|2025-02-10 16:55:00|25.69|25.46|25.69|25.46|25.74|25.51|25.68|25.45|29
1739206800000|2025-02-10 17:00:00|25.7|25.47|25.69|25.46|25.7|25.47|25.65|25.42|46
1739207100000|2025-02-10 17:05:00|25.68|25.45|25.68|25.45|25.74|25.51|25.67|25.44|41
1739207400000|2025-02-10 17:10:00|25.67|25.44|25.57|25.34|25.68|25.45|25.56|25.33|75
1739207700000|2025-02-10 17:15:00|25.58|25.35|25.6|25.37|25.6|25.37|25.52|25.29|51
1739208000000|2025-02-10 17:20:00|25.59|25.36|25.69|25.46|25.69|25.46|25.56|25.33|39
1739208300000|2025-02-10 17:25:00|25.7|25.47|25.77|25.54|25.84|25.61|25.7|25.47|59
1739208600000|2025-02-10 17:30:00|25.78|25.55|25.71|25.48|25.83|25.6|25.71|25.48|60
1739208900000|2025-02-10 17:35:00|25.72|25.49|25.68|25.45|25.75|25.52|25.65|25.42|63
1739209200000|2025-02-10 17:40:00|25.67|25.44|25.66|25.43|25.69|25.46|25.59|25.36|54
1739209500000|2025-02-10 17:45:00|25.65|25.42|25.64|25.41|25.67|25.44|25.6|25.37|76
1739209800000|2025-02-10 17:50:00|25.65|25.42|25.73|25.5|25.74|25.51|25.62|25.39|49
1739210100000|2025-02-10 17:55:00|25.74|25.51|25.71|25.48|25.75|25.52|25.68|25.45|44
1739210400000|2025-02-10 18:00:00|25.7|25.47|25.75|25.52|25.76|25.53|25.68|25.45|72
1739210700000|2025-02-10 18:05:00|25.74|25.51|25.73|25.5|25.77|25.54|25.72|25.49|52
1739211000000|2025-02-10 18:10:00|25.72|25.49|25.64|25.41|25.72|25.49|25.64|25.41|57
1739211300000|2025-02-10 18:15:00|25.65|25.42|25.56|25.33|25.65|25.42|25.53|25.3|62
1739211600000|2025-02-10 18:20:00|25.57|25.34|25.61|25.38|25.66|25.43|25.56|25.33|61
1739211900000|2025-02-10 18:25:00|25.62|25.39|25.71|25.48|25.71|25.48|25.6|25.37|60
1739212200000|2025-02-10 18:30:00|25.7|25.47|25.7|25.47|25.74|25.51|25.68|25.45|73
1739212500000|2025-02-10 18:35:00|25.71|25.48|25.65|25.42|25.71|25.48|25.65|25.42|43
1739212800000|2025-02-10 18:40:00|25.64|25.41|25.55|25.32|25.67|25.44|25.54|25.31|37
1739213100000|2025-02-10 18:45:00|25.56|25.33|25.63|25.4|25.65|25.42|25.55|25.32|42
1739213400000|2025-02-10 18:50:00|25.64|25.41|25.68|25.45|25.71|25.48|25.62|25.39|35
1739213700000|2025-02-10 18:55:00|25.69|25.46|25.7|25.47|25.72|25.49|25.66|25.43|38
1739214000000|2025-02-10 19:00:00|25.69|25.46|25.78|25.55|25.78|25.55|25.66|25.43|40
1739214300000|2025-02-10 19:05:00|25.77|25.54|25.71|25.48|25.78|25.55|25.71|25.48|43
1739214600000|2025-02-10 19:10:00|25.72|25.49|25.78|25.55|25.81|25.58|25.72|25.49|39
1739214900000|2025-02-10 19:15:00|25.77|25.54|25.79|25.56|25.79|25.56|25.71|25.48|45
1739215200000|2025-02-10 19:20:00|25.78|25.55|25.78|25.55|25.8|25.57|25.76|25.53|31
1739215500000|2025-02-10 19:25:00|25.77|25.54|25.77|25.54|25.8|25.57|25.77|25.54|29
1739215800000|2025-02-10 19:30:00|25.78|25.55|25.72|25.49|25.82|25.59|25.72|25.49|31
1739216100000|2025-02-10 19:35:00|25.73|25.5|25.69|25.46|25.73|25.5|25.68|25.45|39
1739216400000|2025-02-10 19:40:00|25.68|25.45|25.63|25.4|25.69|25.46|25.63|25.4|31
1739216700000|2025-02-10 19:45:00|25.64|25.41|25.55|25.32|25.64|25.41|25.55|25.32|46
1739217000000|2025-02-10 19:50:00|25.56|25.33|25.56|25.33|25.59|25.36|25.56|25.33|27
1739217300000|2025-02-10 19:55:00|25.57|25.34|25.59|25.36|25.62|25.39|25.56|25.33|31
1739217600000|2025-02-10 20:00:00|25.6|25.37|25.65|25.42|25.66|25.43|25.56|25.33|40
1739217900000|2025-02-10 20:05:00|25.64|25.41|25.71|25.48|25.74|25.51|25.64|25.41|32
1739218200000|2025-02-10 20:10:00|25.72|25.49|25.75|25.52|25.75|25.52|25.7|25.47|22
1739218500000|2025-02-10 20:15:00|25.74|25.51|25.67|25.44|25.76|25.53|25.66|25.43|39
1739218800000|2025-02-10 20:20:00|25.68|25.45|25.69|25.46|25.69|25.46|25.66|25.43|32
1739219100000|2025-02-10 20:25:00|25.68|25.45|25.73|25.5|25.73|25.5|25.68|25.45|36
1739219400000|2025-02-10 20:30:00|25.72|25.49|25.73|25.5|25.76|25.53|25.7|25.47|42
1739219700000|2025-02-10 20:35:00|25.74|25.51|25.72|25.49|25.74|25.51|25.7|25.47|25
1739220000000|2025-02-10 20:40:00|25.73|25.5|25.79|25.56|25.79|25.56|25.73|25.5|50
1739220300000|2025-02-10 20:45:00|25.78|25.55|25.77|25.54|25.81|25.58|25.77|25.54|30
1739220600000|2025-02-10 20:50:00|25.78|25.55|25.7|25.47|25.78|25.55|25.7|25.47|25
1739220900000|2025-02-10 20:55:00|25.69|25.46|25.74|25.51|25.75|25.52|25.68|25.45|33
1739221200000|2025-02-10 21:00:00|25.73|25.5|25.71|25.48|25.73|25.5|25.65|25.42|59
1739221500000|2025-02-10 21:05:00|25.72|25.49|25.71|25.48|25.72|25.49|25.67|25.44|36
1739221800000|2025-02-10 21:10:00|25.7|25.47|25.68|25.45|25.71|25.48|25.66|25.43|19
1739222100000|2025-02-10 21:15:00|25.67|25.44|25.63|25.4|25.67|25.44|25.62|25.39|31
1739222400000|2025-02-10 21:20:00|25.62|25.39|25.65|25.42|25.66|25.43|25.62|25.39|26
1739222700000|2025-02-10 21:25:00|25.66|25.43|25.69|25.46|25.69|25.46|25.63|25.4|16
1739223000000|2025-02-10 21:30:00|25.68|25.45|25.61|25.38|25.69|25.46|25.59|25.36|36
1739223300000|2025-02-10 21:35:00|25.62|25.39|25.64|25.41|25.67|25.44|25.61|25.38|23
1739223600000|2025-02-10 21:40:00|25.63|25.4|25.65|25.42|25.67|25.44|25.63|25.4|25
1739223900000|2025-02-10 21:45:00|25.64|25.41|25.56|25.33|25.64|25.41|25.55|25.32|33
1739224200000|2025-02-10 21:50:00|25.55|25.32|25.63|25.4|25.63|25.4|25.53|25.3|29
1739224500000|2025-02-10 21:55:00|25.64|25.41|25.64|25.41|25.66|25.43|25.63|25.4|25
1739224800000|2025-02-10 22:00:00|25.63|25.4|25.61|25.38|25.64|25.41|25.58|25.35|29
1739225100000|2025-02-10 22:05:00|25.62|25.39|25.61|25.38|25.65|25.42|25.6|25.37|28
1739225400000|2025-02-10 22:10:00|25.62|25.39|25.7|25.47|25.7|25.47|25.6|25.37|23
1739225700000|2025-02-10 22:15:00|25.71|25.48|25.63|25.4|25.71|25.48|25.62|25.39|35
1739226000000|2025-02-10 22:20:00|25.62|25.39|25.66|25.43|25.66|25.43|25.61|25.38|25
1739226300000|2025-02-10 22:25:00|25.67|25.44|25.77|25.54|25.77|25.54|25.66|25.43|27
1739226600000|2025-02-10 22:30:00|25.76|25.53|25.8|25.57|25.82|25.59|25.76|25.53|13
1739226900000|2025-02-10 22:35:00|25.79|25.56|25.72|25.49|25.82|25.59|25.71|25.48|32
1739227200000|2025-02-10 22:40:00|25.73|25.5|25.74|25.51|25.78|25.55|25.72|25.49|22
1739227500000|2025-02-10 22:45:00|25.75|25.52|25.75|25.52|25.76|25.53|25.75|25.52|5
1739227800000|2025-02-10 22:50:00|25.74|25.51|25.62|25.39|25.75|25.52|25.61|25.38|31
1739228100000|2025-02-10 22:55:00|25.63|25.4|25.73|25.5|25.74|25.51|25.62|25.39|42
1739228400000|2025-02-10 23:00:00|25.7|25.47|25.68|25.45|25.72|25.49|25.64|25.41|134
1739228700000|2025-02-10 23:05:00|25.67|25.44|25.63|25.4|25.67|25.44|25.59|25.36|53
1739229000000|2025-02-10 23:10:00|25.62|25.39|25.66|25.43|25.68|25.45|25.6|25.37|51
1739229300000|2025-02-10 23:15:00|25.67|25.44|25.72|25.49|25.72|25.49|25.67|25.44|44
1739229600000|2025-02-10 23:20:00|25.71|25.48|25.69|25.46|25.73|25.5|25.67|25.44|29
1739229900000|2025-02-10 23:25:00|25.68|25.45|25.63|25.4|25.69|25.46|25.61|25.38|40
1739230200000|2025-02-10 23:30:00|25.62|25.39|25.61|25.38|25.62|25.39|25.6|25.37|14
1739230500000|2025-02-10 23:35:00|25.62|25.39|25.61|25.38|25.66|25.43|25.61|25.38|40
1739230800000|2025-02-10 23:40:00|25.62|25.39|25.69|25.46|25.69|25.46|25.62|25.39|14
1739231100000|2025-02-10 23:45:00|25.68|25.45|25.75|25.52|25.75|25.52|25.68|25.45|35
1739231400000|2025-02-10 23:50:00|25.74|25.51|25.77|25.54|25.78|25.55|25.73|25.5|16
1739231700000|2025-02-10 23:55:00|25.76|25.53|25.81|25.58|25.82|25.59|25.76|25.53|16
1739232000000|2025-02-11 00:00:00|25.82|25.59|25.81|25.58|25.89|25.66|25.8|25.57|73
1739232300000|2025-02-11 00:05:00|25.82|25.59|25.88|25.65|25.93|25.7|25.8|25.57|124
1739232600000|2025-02-11 00:10:00|25.89|25.66|25.9|25.67|25.94|25.71|25.87|25.64|56
1739232900000|2025-02-11 00:15:00|25.89|25.66|25.91|25.68|25.93|25.7|25.84|25.61|61
1739233200000|2025-02-11 00:20:00|25.92|25.69|25.91|25.68|25.92|25.69|25.87|25.64|68
1739233500000|2025-02-11 00:25:00|25.92|25.69|26.03|25.8|26.08|25.85|25.92|25.69|56
1739233800000|2025-02-11 00:30:00|26.04|25.81|26.05|25.82|26.11|25.88|26.01|25.78|82
1739234100000|2025-02-11 00:35:00|26.06|25.83|26.25|26.02|26.25|26.02|26.05|25.82|125
1739234400000|2025-02-11 00:40:00|26.26|26.03|26.28|26.05|26.35|26.12|26.25|26.02|111
1739234700000|2025-02-11 00:45:00|26.27|26.04|26.22|25.99|26.28|26.05|26.16|25.93|105
1739235000000|2025-02-11 00:50:00|26.21|25.98|26.23|26|26.25|26.02|26.19|25.96|61
1739235300000|2025-02-11 00:55:00|26.24|26.01|26.31|26.08|26.32|26.09|26.21|25.98|56
1739235600000|2025-02-11 01:00:00|26.3|26.07|26.32|26.09|26.41|26.18|26.28|26.05|111
1739235900000|2025-02-11 01:05:00|26.31|26.08|26.25|26.02|26.31|26.08|26.23|26|57
1739236200000|2025-02-11 01:10:00|26.24|26.01|26.21|25.98|26.24|26.01|26.18|25.95|34
1739236500000|2025-02-11 01:15:00|26.22|25.99|26.16|25.93|26.23|26|26.13|25.9|53
1739236800000|2025-02-11 01:20:00|26.17|25.94|26.23|26|26.24|26.01|26.14|25.91|47
1739237100000|2025-02-11 01:25:00|26.24|26.01|26.21|25.98|26.24|26.01|26.19|25.96|42
1739237400000|2025-02-11 01:30:00|26.2|25.97|26.28|26.05|26.28|26.05|26.16|25.93|46
1739237700000|2025-02-11 01:35:00|26.27|26.04|26.33|26.1|26.33|26.1|26.26|26.03|50
1739238000000|2025-02-11 01:40:00|26.32|26.09|26.29|26.06|26.34|26.11|26.28|26.05|36
1739238300000|2025-02-11 01:45:00|26.28|26.05|26.3|26.07|26.3|26.07|26.22|25.99|39
1739238600000|2025-02-11 01:50:00|26.31|26.08|26.32|26.09|26.32|26.09|26.25|26.02|62
1739238900000|2025-02-11 01:55:00|26.31|26.08|26.28|26.05|26.33|26.1|26.28|26.05|32
1739239200000|2025-02-11 02:00:00|26.29|26.06|26.39|26.16|26.42|26.19|26.29|26.06|67
1739239500000|2025-02-11 02:05:00|26.38|26.15|26.39|26.16|26.46|26.23|26.36|26.13|38
1739239800000|2025-02-11 02:10:00|26.4|26.17|26.34|26.11|26.4|26.17|26.31|26.08|64
1739240100000|2025-02-11 02:15:00|26.33|26.1|26.39|26.16|26.39|26.16|26.31|26.08|69
1739240400000|2025-02-11 02:20:00|26.4|26.17|26.2|25.97|26.41|26.18|26.19|25.96|65
1739240700000|2025-02-11 02:25:00|26.21|25.98|26.19|25.96|26.25|26.02|26.19|25.96|57
1739241000000|2025-02-11 02:30:00|26.18|25.95|26.14|25.91|26.22|25.99|26.1|25.87|122
1739241300000|2025-02-11 02:35:00|26.15|25.92|26.18|25.95|26.22|25.99|26.14|25.91|50
1739241600000|2025-02-11 02:40:00|26.19|25.96|26.27|26.04|26.28|26.05|26.16|25.93|57
1739241900000|2025-02-11 02:45:00|26.26|26.03|26.37|26.14|26.43|26.2|26.26|26.03|62
1739242200000|2025-02-11 02:50:00|26.36|26.13|26.36|26.13|26.43|26.2|26.35|26.12|47
1739242500000|2025-02-11 02:55:00|26.35|26.12|26.3|26.07|26.37|26.14|26.29|26.06|50
1739242800000|2025-02-11 03:00:00|26.29|26.06|26.21|25.98|26.3|26.07|26.19|25.96|87
1739243100000|2025-02-11 03:05:00|26.22|25.99|26.17|25.94|26.23|26|26.13|25.9|66
1739243400000|2025-02-11 03:10:00|26.16|25.93|26.2|25.97|26.2|25.97|26.15|25.92|59
1739243700000|2025-02-11 03:15:00|26.21|25.98|26.2|25.97|26.24|26.01|26.19|25.96|38
1739244000000|2025-02-11 03:20:00|26.19|25.96|26.23|26|26.26|26.03|26.18|25.95|41
1739244300000|2025-02-11 03:25:00|26.24|26.01|26.21|25.98|26.28|26.05|26.21|25.98|22
1739244600000|2025-02-11 03:30:00|26.22|25.99|26.2|25.97|26.24|26.01|26.19|25.96|51
1739244900000|2025-02-11 03:35:00|26.19|25.96|26.26|26.03|26.26|26.03|26.16|25.93|56
1739245200000|2025-02-11 03:40:00|26.27|26.04|26.31|26.08|26.31|26.08|26.26|26.03|35
1739245500000|2025-02-11 03:45:00|26.32|26.09|26.4|26.17|26.41|26.18|26.31|26.08|33
1739245800000|2025-02-11 03:50:00|26.39|26.16|26.36|26.13|26.42|26.19|26.36|26.13|16
1739246100000|2025-02-11 03:55:00|26.37|26.14|26.45|26.22|26.49|26.26|26.36|26.13|39
1739246400000|2025-02-11 04:00:00|26.46|26.23|26.54|26.31|26.6|26.37|26.45|26.22|61
1739246700000|2025-02-11 04:05:00|26.53|26.3|26.44|26.21|26.64|26.41|26.44|26.21|67
1739247000000|2025-02-11 04:10:00|26.45|26.22|26.36|26.13|26.45|26.22|26.34|26.11|39
1739247300000|2025-02-11 04:15:00|26.34|26.11|26.29|26.06|26.36|26.13|26.24|26.01|56
1739247600000|2025-02-11 04:20:00|26.28|26.05|26.3|26.07|26.34|26.11|26.26|26.03|58
1739247900000|2025-02-11 04:25:00|26.29|26.06|26.35|26.12|26.37|26.14|26.28|26.05|48
1739248200000|2025-02-11 04:30:00|26.36|26.13|26.44|26.21|26.45|26.22|26.35|26.12|71
1739248500000|2025-02-11 04:35:00|26.43|26.2|26.49|26.26|26.52|26.29|26.43|26.2|66
1739248800000|2025-02-11 04:40:00|26.5|26.27|26.5|26.27|26.56|26.33|26.47|26.24|83
1739249100000|2025-02-11 04:45:00|26.51|26.28|26.55|26.32|26.61|26.38|26.51|26.28|89
1739249400000|2025-02-11 04:50:00|26.56|26.33|26.6|26.37|26.65|26.42|26.55|26.32|59
1739249700000|2025-02-11 04:55:00|26.61|26.38|26.7|26.47|26.71|26.48|26.57|26.34|96
1739250000000|2025-02-11 05:00:00|26.71|26.48|26.78|26.55|26.86|26.63|26.58|26.35|129
1739250300000|2025-02-11 05:05:00|26.77|26.54|26.77|26.54|26.83|26.6|26.72|26.49|108
1739250600000|2025-02-11 05:10:00|26.78|26.55|26.7|26.47|26.79|26.56|26.7|26.47|81
1739250900000|2025-02-11 05:15:00|26.71|26.48|26.67|26.44|26.75|26.52|26.62|26.39|121
1739251200000|2025-02-11 05:20:00|26.66|26.43|26.68|26.45|26.72|26.49|26.66|26.43|65
1739251500000|2025-02-11 05:25:00|26.67|26.44|26.8|26.57|26.81|26.58|26.67|26.44|70
1739251800000|2025-02-11 05:30:00|26.81|26.58|26.74|26.51|26.82|26.59|26.71|26.48|86
1739252100000|2025-02-11 05:35:00|26.73|26.5|26.78|26.55|26.81|26.58|26.73|26.5|94
1739252400000|2025-02-11 05:40:00|26.77|26.54|26.79|26.56|26.79|26.56|26.74|26.51|54
1739252700000|2025-02-11 05:45:00|26.78|26.55|26.75|26.52|26.79|26.56|26.72|26.49|49
1739253000000|2025-02-11 05:50:00|26.76|26.53|26.85|26.62|26.85|26.62|26.7|26.47|76
1739253300000|2025-02-11 05:55:00|26.88|26.65|26.91|26.68|26.95|26.72|26.86|26.63|95
1739253600000|2025-02-11 06:00:00|26.93|26.7|26.78|26.55|26.93|26.7|26.78|26.55|75
1739253900000|2025-02-11 06:05:00|26.77|26.54|26.76|26.53|26.78|26.55|26.72|26.49|80
1739254200000|2025-02-11 06:10:00|26.75|26.52|26.74|26.51|26.79|26.56|26.72|26.49|58
1739254500000|2025-02-11 06:15:00|26.73|26.5|26.71|26.48|26.76|26.53|26.66|26.43|91
1739254800000|2025-02-11 06:20:00|26.72|26.49|26.77|26.54|26.79|26.56|26.71|26.48|60
1739255100000|2025-02-11 06:25:00|26.78|26.55|26.7|26.47|26.78|26.55|26.67|26.44|59
1739255400000|2025-02-11 06:30:00|26.69|26.46|26.7|26.47|26.72|26.49|26.64|26.41|82
1739255700000|2025-02-11 06:35:00|26.69|26.46|26.73|26.5|26.77|26.54|26.69|26.46|65
1739256000000|2025-02-11 06:40:00|26.72|26.49|26.79|26.56|26.79|26.56|26.7|26.47|50
1739256300000|2025-02-11 06:45:00|26.8|26.57|26.84|26.61|26.86|26.63|26.75|26.52|76
1739256600000|2025-02-11 06:50:00|26.83|26.6|26.88|26.65|26.92|26.69|26.83|26.6|72
1739256900000|2025-02-11 06:55:00|26.89|26.66|26.88|26.65|26.9|26.67|26.88|26.65|40
1739257200000|2025-02-11 07:00:00|26.87|26.64|26.91|26.68|26.93|26.7|26.86|26.63|53
1739257500000|2025-02-11 07:05:00|26.92|26.69|26.79|26.56|26.92|26.69|26.79|26.56|42
1739257800000|2025-02-11 07:10:00|26.8|26.57|26.79|26.56|26.82|26.59|26.78|26.55|38
1739258100000|2025-02-11 07:15:00|26.8|26.57|26.86|26.63|26.87|26.64|26.79|26.56|34
1739258400000|2025-02-11 07:20:00|26.87|26.64|26.85|26.62|26.93|26.7|26.81|26.58|43
1739258700000|2025-02-11 07:25:00|26.86|26.63|26.83|26.6|26.91|26.68|26.83|26.6|27
1739259000000|2025-02-11 07:30:00|26.84|26.61|26.86|26.63|26.88|26.65|26.83|26.6|47
1739259300000|2025-02-11 07:35:00|26.87|26.64|26.81|26.58|26.88|26.65|26.78|26.55|47
1739259600000|2025-02-11 07:40:00|26.82|26.59|26.8|26.57|26.84|26.61|26.78|26.55|51
1739259900000|2025-02-11 07:45:00|26.79|26.56|26.81|26.58|26.82|26.59|26.78|26.55|41
1739260200000|2025-02-11 07:50:00|26.8|26.57|26.87|26.64|26.87|26.64|26.76|26.53|47
1739260500000|2025-02-11 07:55:00|26.88|26.65|26.86|26.63|26.89|26.66|26.82|26.59|29
1739260800000|2025-02-11 08:00:00|26.85|26.62|26.9|26.67|26.95|26.72|26.85|26.62|89
1739261100000|2025-02-11 08:05:00|26.89|26.66|26.86|26.63|26.91|26.68|26.82|26.59|87
1739261400000|2025-02-11 08:10:00|26.88|26.65|26.94|26.71|26.96|26.73|26.83|26.6|73
1739261700000|2025-02-11 08:15:00|26.95|26.72|26.99|26.76|27.05|26.82|26.9|26.67|89
1739262000000|2025-02-11 08:20:00|27|26.77|26.96|26.73|27.05|26.82|26.95|26.72|75
1739262300000|2025-02-11 08:25:00|26.95|26.72|26.93|26.7|26.99|26.76|26.93|26.7|47
1739262600000|2025-02-11 08:30:00|26.94|26.71|27.05|26.82|27.06|26.83|26.93|26.7|61
1739262900000|2025-02-11 08:35:00|27.04|26.81|27.03|26.8|27.05|26.82|27.02|26.79|34
1739263200000|2025-02-11 08:40:00|27.04|26.81|27.06|26.83|27.09|26.86|27.04|26.81|39
1739263500000|2025-02-11 08:45:00|27.07|26.84|27.09|26.86|27.11|26.88|27.03|26.8|30
1739263800000|2025-02-11 08:50:00|27.08|26.85|27.05|26.82|27.08|26.85|27.01|26.78|24
1739264100000|2025-02-11 08:55:00|27.04|26.81|27.09|26.86|27.12|26.89|27.04|26.81|26
1739264400000|2025-02-11 09:00:00|27.1|26.87|27.01|26.78|27.14|26.91|27|26.77|60
1739264700000|2025-02-11 09:05:00|27.02|26.79|27.01|26.78|27.08|26.85|27.01|26.78|41
1739265000000|2025-02-11 09:10:00|27.02|26.79|27.08|26.85|27.1|26.87|27.01|26.78|38
1739265300000|2025-02-11 09:15:00|27.09|26.86|27.02|26.79|27.16|26.93|27|26.77|65
1739265600000|2025-02-11 09:20:00|27.01|26.78|26.97|26.74|27.03|26.8|26.97|26.74|55
1739265900000|2025-02-11 09:25:00|26.96|26.73|26.96|26.73|26.98|26.75|26.92|26.69|35
1739266200000|2025-02-11 09:30:00|26.95|26.72|26.94|26.71|27|26.77|26.93|26.7|39
1739266500000|2025-02-11 09:35:00|26.93|26.7|26.89|26.66|26.93|26.7|26.86|26.63|39
1739266800000|2025-02-11 09:40:00|26.9|26.67|26.84|26.61|26.97|26.74|26.82|26.59|72
1739267100000|2025-02-11 09:45:00|26.82|26.59|26.92|26.69|26.93|26.7|26.82|26.59|97
1739267400000|2025-02-11 09:50:00|26.93|26.7|26.84|26.61|26.93|26.7|26.79|26.56|64
1739267700000|2025-02-11 09:55:00|26.83|26.6|26.78|26.55|26.84|26.61|26.78|26.55|50
1739268000000|2025-02-11 10:00:00|26.79|26.56|26.73|26.5|26.82|26.59|26.73|26.5|87
1739268300000|2025-02-11 10:05:00|26.7|26.47|26.74|26.51|26.77|26.54|26.67|26.44|104
1739268600000|2025-02-11 10:10:00|26.75|26.52|26.72|26.49|26.78|26.55|26.72|26.49|44
1739268900000|2025-02-11 10:15:00|26.71|26.48|26.77|26.54|26.78|26.55|26.68|26.45|44
1739269200000|2025-02-11 10:20:00|26.76|26.53|26.68|26.45|26.8|26.57|26.68|26.45|41
1739269500000|2025-02-11 10:25:00|26.69|26.46|26.57|26.34|26.71|26.48|26.55|26.32|67
1739269800000|2025-02-11 10:30:00|26.58|26.35|26.6|26.37|26.63|26.4|26.57|26.34|69
1739270100000|2025-02-11 10:35:00|26.61|26.38|26.64|26.41|26.65|26.42|26.61|26.38|42
1739270400000|2025-02-11 10:40:00|26.63|26.4|26.62|26.39|26.64|26.41|26.59|26.36|58
1739270700000|2025-02-11 10:45:00|26.63|26.4|26.69|26.46|26.69|26.46|26.61|26.38|39
1739271000000|2025-02-11 10:50:00|26.68|26.45|26.62|26.39|26.69|26.46|26.61|26.38|38
1739271300000|2025-02-11 10:55:00|26.61|26.38|26.57|26.34|26.65|26.42|26.57|26.34|31
1739271600000|2025-02-11 11:00:00|26.56|26.33|26.58|26.35|26.62|26.39|26.55|26.32|61
1739271900000|2025-02-11 11:05:00|26.59|26.36|26.58|26.35|26.64|26.41|26.57|26.34|52
1739272200000|2025-02-11 11:10:00|26.57|26.34|26.51|26.28|26.57|26.34|26.45|26.22|49
1739272500000|2025-02-11 11:15:00|26.52|26.29|26.55|26.32|26.56|26.33|26.48|26.25|40
1739272800000|2025-02-11 11:20:00|26.56|26.33|26.6|26.37|26.62|26.39|26.56|26.33|34
1739273100000|2025-02-11 11:25:00|26.61|26.38|26.61|26.38|26.63|26.4|26.59|26.36|23
1739273400000|2025-02-11 11:30:00|26.6|26.37|26.64|26.41|26.67|26.44|26.6|26.37|58
1739273700000|2025-02-11 11:35:00|26.63|26.4|26.61|26.38|26.66|26.43|26.59|26.36|44
1739274000000|2025-02-11 11:40:00|26.6|26.37|26.56|26.33|26.61|26.38|26.52|26.29|47
1739274300000|2025-02-11 11:45:00|26.57|26.34|26.61|26.38|26.63|26.4|26.57|26.34|51
1739274600000|2025-02-11 11:50:00|26.6|26.37|26.63|26.4|26.64|26.41|26.59|26.36|38
1739274900000|2025-02-11 11:55:00|26.64|26.41|26.66|26.43|26.67|26.44|26.61|26.38|31
1739275200000|2025-02-11 12:00:00|26.67|26.44|26.57|26.34|26.68|26.45|26.54|26.31|67
1739275500000|2025-02-11 12:05:00|26.58|26.35|26.52|26.29|26.59|26.36|26.52|26.29|59
1739275800000|2025-02-11 12:10:00|26.51|26.28|26.49|26.26|26.51|26.28|26.44|26.21|71
1739276100000|2025-02-11 12:15:00|26.48|26.25|26.45|26.22|26.48|26.25|26.38|26.15|81
1739276400000|2025-02-11 12:20:00|26.46|26.23|26.51|26.28|26.55|26.32|26.45|26.22|68
1739276700000|2025-02-11 12:25:00|26.5|26.27|26.44|26.21|26.51|26.28|26.42|26.19|49
1739277000000|2025-02-11 12:30:00|26.43|26.2|26.51|26.28|26.52|26.29|26.4|26.17|92
1739277300000|2025-02-11 12:35:00|26.5|26.27|26.5|26.27|26.54|26.31|26.47|26.24|53
1739277600000|2025-02-11 12:40:00|26.51|26.28|26.51|26.28|26.51|26.28|26.48|26.25|41
1739277900000|2025-02-11 12:45:00|26.52|26.29|26.56|26.33|26.56|26.33|26.48|26.25|50
1739278200000|2025-02-11 12:50:00|26.55|26.32|26.54|26.31|26.58|26.35|26.53|26.3|34
1739278500000|2025-02-11 12:55:00|26.55|26.32|26.55|26.32|26.57|26.34|26.54|26.31|25
1739278800000|2025-02-11 13:00:00|26.54|26.31|26.63|26.4|26.64|26.41|26.53|26.3|60
1739279100000|2025-02-11 13:05:00|26.64|26.41|26.72|26.49|26.73|26.5|26.63|26.4|44
1739279400000|2025-02-11 13:10:00|26.71|26.48|26.77|26.54|26.78|26.55|26.7|26.47|47
1739279700000|2025-02-11 13:15:00|26.76|26.53|26.7|26.47|26.81|26.58|26.7|26.47|51
1739280000000|2025-02-11 13:20:00|26.69|26.46|26.67|26.44|26.69|26.46|26.62|26.39|67
1739280300000|2025-02-11 13:25:00|26.68|26.45|26.58|26.35|26.69|26.46|26.54|26.31|53
1739280600000|2025-02-11 13:30:00|26.59|26.36|26.52|26.29|26.63|26.4|26.49|26.26|86
1739280900000|2025-02-11 13:35:00|26.51|26.28|26.54|26.31|26.59|26.36|26.51|26.28|82
1739281200000|2025-02-11 13:40:00|26.53|26.3|26.45|26.22|26.56|26.33|26.45|26.22|60
1739281500000|2025-02-11 13:45:00|26.46|26.23|26.22|25.99|26.51|26.28|26.22|25.99|121
1739281800000|2025-02-11 13:50:00|26.23|26|26.09|25.86|26.29|26.06|26.09|25.86|149
1739282100000|2025-02-11 13:55:00|26.1|25.87|26.05|25.82|26.13|25.9|25.97|25.74|183
1739282400000|2025-02-11 14:00:00|26.04|25.81|26.14|25.91|26.15|25.92|25.97|25.74|181
1739282700000|2025-02-11 14:05:00|26.15|25.92|26.34|26.11|26.35|26.12|26.14|25.91|118
1739283000000|2025-02-11 14:10:00|26.33|26.1|26.29|26.06|26.34|26.11|26.26|26.03|94
1739283300000|2025-02-11 14:15:00|26.27|26.04|26.33|26.1|26.35|26.12|26.26|26.03|76
1739283600000|2025-02-11 14:20:00|26.32|26.09|26.26|26.03|26.33|26.1|26.24|26.01|60
1739283900000|2025-02-11 14:25:00|26.27|26.04|26.27|26.04|26.31|26.08|26.25|26.02|55
1739284200000|2025-02-11 14:30:00|26.28|26.05|26.34|26.11|26.35|26.12|26.23|26|146
1739284500000|2025-02-11 14:35:00|26.33|26.1|26.31|26.08|26.42|26.19|26.29|26.06|90
1739284800000|2025-02-11 14:40:00|26.32|26.09|26.42|26.19|26.43|26.2|26.31|26.08|58
1739285100000|2025-02-11 14:45:00|26.41|26.18|26.37|26.14|26.48|26.25|26.36|26.13|95
1739285400000|2025-02-11 14:50:00|26.38|26.15|26.45|26.22|26.45|26.22|26.35|26.12|58
1739285700000|2025-02-11 14:55:00|26.46|26.23|26.45|26.22|26.49|26.26|26.44|26.21|50
1739286000000|2025-02-11 15:00:00|26.44|26.21|26.5|26.27|26.63|26.4|26.44|26.21|139
1739286300000|2025-02-11 15:05:00|26.49|26.26|26.36|26.13|26.52|26.29|26.25|26.02|147
1739286600000|2025-02-11 15:10:00|26.35|26.12|26.32|26.09|26.37|26.14|26.28|26.05|90
1739286900000|2025-02-11 15:15:00|26.34|26.11|26.38|26.15|26.46|26.23|26.33|26.1|109
1739287200000|2025-02-11 15:20:00|26.39|26.16|26.33|26.1|26.4|26.17|26.32|26.09|75
1739287500000|2025-02-11 15:25:00|26.32|26.09|26.31|26.08|26.36|26.13|26.28|26.05|56
1739287800000|2025-02-11 15:30:00|26.34|26.11|26.31|26.08|26.35|26.12|26.29|26.06|48
1739288100000|2025-02-11 15:35:00|26.32|26.09|26.27|26.04|26.33|26.1|26.26|26.03|54
1739288400000|2025-02-11 15:40:00|26.26|26.03|26.25|26.02|26.28|26.05|26.21|25.98|38
1739288700000|2025-02-11 15:45:00|26.26|26.03|26.31|26.08|26.33|26.1|26.24|26.01|60
1739289000000|2025-02-11 15:50:00|26.3|26.07|26.37|26.14|26.37|26.14|26.26|26.03|53
1739289300000|2025-02-11 15:55:00|26.36|26.13|26.29|26.06|26.37|26.14|26.27|26.04|36
1739289600000|2025-02-11 16:00:00|26.3|26.07|26.21|25.98|26.3|26.07|26.19|25.96|72
1739289900000|2025-02-11 16:05:00|26.2|25.97|26.21|25.98|26.21|25.98|26.14|25.91|72
1739290200000|2025-02-11 16:10:00|26.23|26|26.33|26.1|26.33|26.1|26.22|25.99|41
1739290500000|2025-02-11 16:15:00|26.34|26.11|26.29|26.06|26.34|26.11|26.24|26.01|49
1739290800000|2025-02-11 16:20:00|26.3|26.07|26.26|26.03|26.34|26.11|26.26|26.03|49
1739291100000|2025-02-11 16:25:00|26.25|26.02|26.14|25.91|26.25|26.02|26.06|25.83|84
1739291400000|2025-02-11 16:30:00|26.13|25.9|26.06|25.83|26.14|25.91|26.04|25.81|94
1739291700000|2025-02-11 16:35:00|26.05|25.82|26.1|25.87|26.11|25.88|26.04|25.81|62
1739292000000|2025-02-11 16:40:00|26.09|25.86|26.14|25.91|26.15|25.92|26.08|25.85|47
1739292300000|2025-02-11 16:45:00|26.15|25.92|26.13|25.9|26.15|25.92|26.09|25.86|45
1739292600000|2025-02-11 16:50:00|26.14|25.91|26.1|25.87|26.14|25.91|26.06|25.83|35
1739292900000|2025-02-11 16:55:00|26.09|25.86|26.06|25.83|26.09|25.86|26.03|25.8|56
1739293200000|2025-02-11 17:00:00|26.05|25.82|25.96|25.73|26.06|25.83|25.93|25.7|85
1739293500000|2025-02-11 17:05:00|25.97|25.74|25.91|25.68|25.97|25.74|25.81|25.58|102
1739293800000|2025-02-11 17:10:00|25.92|25.69|25.89|25.66|25.95|25.72|25.88|25.65|59
1739294100000|2025-02-11 17:15:00|25.88|25.65|25.98|25.75|25.98|25.75|25.87|25.64|73
1739294400000|2025-02-11 17:20:00|25.97|25.74|25.97|25.74|26|25.77|25.93|25.7|57
1739294700000|2025-02-11 17:25:00|25.98|25.75|25.97|25.74|25.98|25.75|25.9|25.67|44
1739295000000|2025-02-11 17:30:00|25.98|25.75|25.86|25.63|25.98|25.75|25.84|25.61|45
1739295300000|2025-02-11 17:35:00|25.85|25.62|25.76|25.53|25.85|25.62|25.75|25.52|64
1739295600000|2025-02-11 17:40:00|25.75|25.52|25.69|25.46|25.76|25.53|25.64|25.41|79
1739295900000|2025-02-11 17:45:00|25.7|25.47|25.64|25.41|25.71|25.48|25.61|25.38|71
1739296200000|2025-02-11 17:50:00|25.63|25.4|25.66|25.43|25.74|25.51|25.63|25.4|66
1739296500000|2025-02-11 17:55:00|25.65|25.42|25.65|25.42|25.69|25.46|25.61|25.38|55
1739296800000|2025-02-11 18:00:00|25.66|25.43|25.56|25.33|25.67|25.44|25.51|25.28|109
1739297100000|2025-02-11 18:05:00|25.57|25.34|25.51|25.28|25.57|25.34|25.47|25.24|75
1739297400000|2025-02-11 18:10:00|25.5|25.27|25.51|25.28|25.53|25.3|25.45|25.22|51
1739297700000|2025-02-11 18:15:00|25.5|25.27|25.44|25.21|25.5|25.27|25.41|25.18|76
1739298000000|2025-02-11 18:20:00|25.45|25.22|25.37|25.14|25.45|25.22|25.33|25.1|103
1739298300000|2025-02-11 18:25:00|25.36|25.13|25.34|25.11|25.37|25.14|25.33|25.1|35
1739298600000|2025-02-11 18:30:00|25.33|25.1|25.47|25.24|25.47|25.24|25.32|25.09|75
1739298900000|2025-02-11 18:35:00|25.46|25.23|25.59|25.36|25.62|25.39|25.46|25.23|71
1739299200000|2025-02-11 18:40:00|25.58|25.35|25.46|25.23|25.59|25.36|25.45|25.22|51
1739299500000|2025-02-11 18:45:00|25.45|25.22|25.32|25.09|25.46|25.23|25.32|25.09|75
1739299800000|2025-02-11 18:50:00|25.33|25.1|25.36|25.13|25.37|25.14|25.27|25.04|70
1739300100000|2025-02-11 18:55:00|25.34|25.11|25.36|25.13|25.36|25.13|25.31|25.08|55
1739300400000|2025-02-11 19:00:00|25.37|25.14|25.43|25.2|25.48|25.25|25.33|25.1|103
1739300700000|2025-02-11 19:05:00|25.42|25.19|25.41|25.18|25.44|25.21|25.39|25.16|50
1739301000000|2025-02-11 19:10:00|25.4|25.17|25.41|25.18|25.41|25.18|25.33|25.1|42
1739301300000|2025-02-11 19:15:00|25.4|25.17|25.38|25.15|25.41|25.18|25.24|25.01|89
1739301600000|2025-02-11 19:20:00|25.39|25.16|25.26|25.03|25.39|25.16|25.26|25.03|61
1739301900000|2025-02-11 19:25:00|25.25|25.02|25.17|24.94|25.27|25.04|25.15|24.92|92
1739302200000|2025-02-11 19:30:00|25.16|24.93|25.1|24.87|25.22|24.99|25.06|24.83|127
1739302500000|2025-02-11 19:35:00|25.11|24.88|25.07|24.84|25.14|24.91|25.06|24.83|109
1739302800000|2025-02-11 19:40:00|25.08|24.85|25.12|24.89|25.15|24.92|25.04|24.81|105
1739303100000|2025-02-11 19:45:00|25.11|24.88|25.12|24.89|25.15|24.92|25.08|24.85|120
1739303400000|2025-02-11 19:50:00|25.11|24.88|25.23|25|25.3|25.07|25.1|24.87|98
1739303700000|2025-02-11 19:55:00|25.24|25.01|25.21|24.98|25.25|25.02|25.18|24.95|46
1739304000000|2025-02-11 20:00:00|25.2|24.97|25.27|25.04|25.28|25.05|25.15|24.92|86
1739304300000|2025-02-11 20:05:00|25.28|25.05|25.37|25.14|25.39|25.16|25.24|25.01|88
1739304600000|2025-02-11 20:10:00|25.36|25.13|25.31|25.08|25.37|25.14|25.29|25.06|50
1739304900000|2025-02-11 20:15:00|25.3|25.07|25.27|25.04|25.3|25.07|25.23|25|64
1739305200000|2025-02-11 20:20:00|25.28|25.05|25.28|25.05|25.33|25.1|25.24|25.01|53
1739305500000|2025-02-11 20:25:00|25.27|25.04|25.38|25.15|25.39|25.16|25.24|25.01|45
1739305800000|2025-02-11 20:30:00|25.37|25.14|25.6|25.37|25.6|25.37|25.36|25.13|83
1739306100000|2025-02-11 20:35:00|25.59|25.36|25.47|25.24|25.59|25.36|25.46|25.23|95
1739306400000|2025-02-11 20:40:00|25.48|25.25|25.35|25.12|25.48|25.25|25.35|25.12|63
1739306700000|2025-02-11 20:45:00|25.34|25.11|25.39|25.16|25.39|25.16|25.28|25.05|57
1739307000000|2025-02-11 20:50:00|25.4|25.17|25.46|25.23|25.47|25.24|25.36|25.13|42
1739307300000|2025-02-11 20:55:00|25.47|25.24|25.46|25.23|25.49|25.26|25.42|25.19|66
1739307600000|2025-02-11 21:00:00|25.45|25.22|25.54|25.31|25.62|25.39|25.45|25.22|76
1739307900000|2025-02-11 21:05:00|25.53|25.3|25.5|25.27|25.53|25.3|25.47|25.24|54
1739308200000|2025-02-11 21:10:00|25.51|25.28|25.45|25.22|25.54|25.31|25.45|25.22|41
1739308500000|2025-02-11 21:15:00|25.43|25.2|25.56|25.33|25.57|25.34|25.41|25.18|70
1739308800000|2025-02-11 21:20:00|25.57|25.34|25.59|25.36|25.64|25.41|25.53|25.3|86
1739309100000|2025-02-11 21:25:00|25.58|25.35|25.55|25.32|25.64|25.41|25.53|25.3|66
1739309400000|2025-02-11 21:30:00|25.54|25.31|25.64|25.41|25.65|25.42|25.51|25.28|77
1739309700000|2025-02-11 21:35:00|25.65|25.42|25.7|25.47|25.7|25.47|25.62|25.39|85
1739310000000|2025-02-11 21:40:00|25.69|25.46|25.67|25.44|25.72|25.49|25.65|25.42|44
1739310300000|2025-02-11 21:45:00|25.66|25.43|25.64|25.41|25.73|25.5|25.59|25.36|66
1739310600000|2025-02-11 21:50:00|25.63|25.4|25.59|25.36|25.64|25.41|25.57|25.34|57
1739310900000|2025-02-11 21:55:00|25.58|25.35|25.58|25.35|25.64|25.41|25.57|25.34|40
1739311200000|2025-02-11 22:00:00|25.57|25.34|25.62|25.39|25.69|25.46|25.57|25.34|66
1739311500000|2025-02-11 22:05:00|25.63|25.4|25.65|25.42|25.67|25.44|25.57|25.34|52
1739311800000|2025-02-11 22:10:00|25.66|25.43|25.73|25.5|25.77|25.54|25.66|25.43|38
1739312100000|2025-02-11 22:15:00|25.72|25.49|25.66|25.43|25.75|25.52|25.64|25.41|81
1739312400000|2025-02-11 22:20:00|25.65|25.42|25.72|25.49|25.72|25.49|25.63|25.4|25
1739312700000|2025-02-11 22:25:00|25.71|25.48|25.61|25.38|25.74|25.51|25.61|25.38|33
1739313000000|2025-02-11 22:30:00|25.6|25.37|25.59|25.36|25.61|25.38|25.58|25.35|36
1739313300000|2025-02-11 22:35:00|25.58|25.35|25.5|25.27|25.58|25.35|25.41|25.18|75
1739313600000|2025-02-11 22:40:00|25.51|25.28|25.41|25.18|25.51|25.28|25.41|25.18|17
1739313900000|2025-02-11 22:45:00|25.42|25.19|25.49|25.26|25.51|25.28|25.42|25.19|14
1739314200000|2025-02-11 22:50:00|25.48|25.25|25.36|25.13|25.48|25.25|25.35|25.12|19
1739314500000|2025-02-11 22:55:00|25.37|25.14|25.34|25.11|25.43|25.2|25.25|25.02|111
1739314800000|2025-02-11 23:00:00|25.35|25.12|25.38|25.15|25.41|25.18|25.33|25.1|170
1739315100000|2025-02-11 23:05:00|25.37|25.14|25.47|25.24|25.47|25.24|25.36|25.13|55
1739315400000|2025-02-11 23:10:00|25.48|25.25|25.48|25.25|25.5|25.27|25.44|25.21|41
1739315700000|2025-02-11 23:15:00|25.49|25.26|25.49|25.26|25.52|25.29|25.46|25.23|39
1739316000000|2025-02-11 23:20:00|25.5|25.27|25.61|25.38|25.63|25.4|25.49|25.26|77
1739316300000|2025-02-11 23:25:00|25.6|25.37|25.56|25.33|25.61|25.38|25.55|25.32|31
1739316600000|2025-02-11 23:30:00|25.55|25.32|25.59|25.36|25.6|25.37|25.54|25.31|60
1739316900000|2025-02-11 23:35:00|25.58|25.35|25.53|25.3|25.58|25.35|25.51|25.28|26
1739317200000|2025-02-11 23:40:00|25.54|25.31|25.51|25.28|25.55|25.32|25.5|25.27|16
1739317500000|2025-02-11 23:45:00|25.5|25.27|25.52|25.29|25.56|25.33|25.5|25.27|25
1739317800000|2025-02-11 23:50:00|25.51|25.28|25.55|25.32|25.56|25.33|25.51|25.28|23
1739318100000|2025-02-11 23:55:00|25.56|25.33|25.55|25.32|25.57|25.34|25.53|25.3|18
1739318400000|2025-02-12 00:00:00|25.56|25.33|25.56|25.33|25.57|25.34|25.47|25.24|51
1739318700000|2025-02-12 00:05:00|25.57|25.34|25.54|25.31|25.63|25.4|25.53|25.3|38
1739319000000|2025-02-12 00:10:00|25.55|25.32|25.54|25.31|25.58|25.35|25.54|25.31|22
1739319300000|2025-02-12 00:15:00|25.55|25.32|25.51|25.28|25.57|25.34|25.47|25.24|39
1739319600000|2025-02-12 00:20:00|25.52|25.29|25.45|25.22|25.52|25.29|25.39|25.16|58
1739319900000|2025-02-12 00:25:00|25.44|25.21|25.53|25.3|25.53|25.3|25.44|25.21|26
1739320200000|2025-02-12 00:30:00|25.54|25.31|25.61|25.38|25.63|25.4|25.5|25.27|63
1739320500000|2025-02-12 00:35:00|25.6|25.37|25.46|25.23|25.62|25.39|25.46|25.23|51
1739320800000|2025-02-12 00:40:00|25.45|25.22|25.55|25.32|25.55|25.32|25.41|25.18|61
1739321100000|2025-02-12 00:45:00|25.56|25.33|25.66|25.43|25.66|25.43|25.52|25.29|57
1739321400000|2025-02-12 00:50:00|25.65|25.42|25.71|25.48|25.71|25.48|25.61|25.38|71
1739321700000|2025-02-12 00:55:00|25.7|25.47|25.68|25.45|25.77|25.54|25.68|25.45|43
1739322000000|2025-02-12 01:00:00|25.69|25.46|25.75|25.52|25.77|25.54|25.68|25.45|81
1739322300000|2025-02-12 01:05:00|25.76|25.53|25.7|25.47|25.77|25.54|25.69|25.46|47
1739322600000|2025-02-12 01:10:00|25.69|25.46|25.62|25.39|25.69|25.46|25.61|25.38|40
1739322900000|2025-02-12 01:15:00|25.63|25.4|25.62|25.39|25.64|25.41|25.58|25.35|59
1739323200000|2025-02-12 01:20:00|25.63|25.4|25.53|25.3|25.64|25.41|25.5|25.27|43
1739323500000|2025-02-12 01:25:00|25.52|25.29|25.56|25.33|25.58|25.35|25.51|25.28|29
1739323800000|2025-02-12 01:30:00|25.55|25.32|25.56|25.33|25.57|25.34|25.47|25.24|55
1739324100000|2025-02-12 01:35:00|25.55|25.32|25.53|25.3|25.56|25.33|25.51|25.28|38
1739324400000|2025-02-12 01:40:00|25.54|25.31|25.59|25.36|25.61|25.38|25.54|25.31|20
1739324700000|2025-02-12 01:45:00|25.6|25.37|25.69|25.46|25.69|25.46|25.57|25.34|50
1739325000000|2025-02-12 01:50:00|25.7|25.47|25.68|25.45|25.74|25.51|25.66|25.43|75
1739325300000|2025-02-12 01:55:00|25.69|25.46|25.66|25.43|25.71|25.48|25.64|25.41|32
1739325600000|2025-02-12 02:00:00|25.67|25.44|25.62|25.39|25.68|25.45|25.61|25.38|56
1739325900000|2025-02-12 02:05:00|25.63|25.4|25.61|25.38|25.64|25.41|25.55|25.32|33
1739326200000|2025-02-12 02:10:00|25.62|25.39|25.56|25.33|25.62|25.39|25.56|25.33|19
1739326500000|2025-02-12 02:15:00|25.57|25.34|25.53|25.3|25.59|25.36|25.53|25.3|43
1739326800000|2025-02-12 02:20:00|25.52|25.29|25.52|25.29|25.52|25.29|25.49|25.26|23
1739327100000|2025-02-12 02:25:00|25.51|25.28|25.5|25.27|25.54|25.31|25.5|25.27|40
1739327400000|2025-02-12 02:30:00|25.49|25.26|25.52|25.29|25.58|25.35|25.48|25.25|41
1739327700000|2025-02-12 02:35:00|25.53|25.3|25.58|25.35|25.59|25.36|25.52|25.29|32
1739328000000|2025-02-12 02:40:00|25.59|25.36|25.55|25.32|25.62|25.39|25.54|25.31|21
1739328300000|2025-02-12 02:45:00|25.56|25.33|25.47|25.24|25.56|25.33|25.41|25.18|47
1739328600000|2025-02-12 02:50:00|25.48|25.25|25.44|25.21|25.5|25.27|25.44|25.21|43
1739328900000|2025-02-12 02:55:00|25.43|25.2|25.36|25.13|25.43|25.2|25.28|25.05|86
1739329200000|2025-02-12 03:00:00|25.37|25.14|25.28|25.05|25.38|25.15|25.27|25.04|73
1739329500000|2025-02-12 03:05:00|25.29|25.06|25.23|25|25.32|25.09|25.14|24.91|89
1739329800000|2025-02-12 03:10:00|25.24|25.01|25.22|24.99|25.3|25.07|25.16|24.93|90
1739330100000|2025-02-12 03:15:00|25.24|25.01|25.31|25.08|25.32|25.09|25.24|25.01|57
1739330400000|2025-02-12 03:20:00|25.3|25.07|25.42|25.19|25.42|25.19|25.3|25.07|71
1739330700000|2025-02-12 03:25:00|25.43|25.2|25.48|25.25|25.5|25.27|25.42|25.19|34
1739331000000|2025-02-12 03:30:00|25.49|25.26|25.44|25.21|25.49|25.26|25.39|25.16|63
1739331300000|2025-02-12 03:35:00|25.45|25.22|25.5|25.27|25.51|25.28|25.42|25.19|40
1739331600000|2025-02-12 03:40:00|25.49|25.26|25.47|25.24|25.51|25.28|25.46|25.23|35
1739331900000|2025-02-12 03:45:00|25.48|25.25|25.45|25.22|25.48|25.25|25.41|25.18|59
1739332200000|2025-02-12 03:50:00|25.46|25.23|25.41|25.18|25.46|25.23|25.39|25.16|64
1739332500000|2025-02-12 03:55:00|25.42|25.19|25.35|25.12|25.43|25.2|25.34|25.11|28
1739332800000|2025-02-12 04:00:00|25.36|25.13|25.3|25.07|25.36|25.13|25.22|24.99|92
1739333100000|2025-02-12 04:05:00|25.31|25.08|25.37|25.14|25.37|25.14|25.25|25.02|76
1739333400000|2025-02-12 04:10:00|25.36|25.13|25.36|25.13|25.38|25.15|25.32|25.09|71
1739333700000|2025-02-12 04:15:00|25.35|25.12|25.27|25.04|25.4|25.17|25.22|24.99|79
1739334000000|2025-02-12 04:20:00|25.28|25.05|25.28|25.05|25.32|25.09|25.25|25.02|61
1739334300000|2025-02-12 04:25:00|25.29|25.06|25.23|25|25.29|25.06|25.18|24.95|73
1739334600000|2025-02-12 04:30:00|25.24|25.01|25.2|24.97|25.25|25.02|25.16|24.93|106
1739334900000|2025-02-12 04:35:00|25.18|24.95|25.19|24.96|25.21|24.98|25.14|24.91|92
1739335200000|2025-02-12 04:40:00|25.2|24.97|25.2|24.97|25.23|25|25.18|24.95|49
1739335500000|2025-02-12 04:45:00|25.21|24.98|25.31|25.08|25.32|25.09|25.2|24.97|71
1739335800000|2025-02-12 04:50:00|25.32|25.09|25.27|25.04|25.34|25.11|25.24|25.01|48
1739336100000|2025-02-12 04:55:00|25.26|25.03|25.23|25|25.29|25.06|25.2|24.97|60
1739336400000|2025-02-12 05:00:00|25.24|25.01|25.31|25.08|25.31|25.08|25.15|24.92|92
1739336700000|2025-02-12 05:05:00|25.32|25.09|25.33|25.1|25.33|25.1|25.27|25.04|58
1739337000000|2025-02-12 05:10:00|25.34|25.11|25.39|25.16|25.4|25.17|25.34|25.11|54
1739337300000|2025-02-12 05:15:00|25.38|25.15|25.42|25.19|25.43|25.2|25.34|25.11|65
1739337600000|2025-02-12 05:20:00|25.41|25.18|25.38|25.15|25.42|25.19|25.38|25.15|88
1739337900000|2025-02-12 05:25:00|25.39|25.16|25.4|25.17|25.42|25.19|25.39|25.16|44
1739338200000|2025-02-12 05:30:00|25.39|25.16|25.37|25.14|25.4|25.17|25.36|25.13|47
1739338500000|2025-02-12 05:35:00|25.38|25.15|25.32|25.09|25.39|25.16|25.32|25.09|41
1739338800000|2025-02-12 05:40:00|25.31|25.08|25.3|25.07|25.32|25.09|25.3|25.07|14
1739339100000|2025-02-12 05:45:00|25.31|25.08|25.32|25.09|25.33|25.1|25.28|25.05|49
1739339400000|2025-02-12 05:50:00|25.33|25.1|25.35|25.12|25.39|25.16|25.32|25.09|57
1739339700000|2025-02-12 05:55:00|25.34|25.11|25.36|25.13|25.38|25.15|25.34|25.11|37
1739340000000|2025-02-12 06:00:00|25.37|25.14|25.36|25.13|25.4|25.17|25.35|25.12|68
1739340300000|2025-02-12 06:05:00|25.37|25.14|25.28|25.05|25.37|25.14|25.27|25.04|38
1739340600000|2025-02-12 06:10:00|25.27|25.04|25.3|25.07|25.32|25.09|25.25|25.02|38
1739340900000|2025-02-12 06:15:00|25.32|25.09|25.3|25.07|25.35|25.12|25.3|25.07|45
1739341200000|2025-02-12 06:20:00|25.31|25.08|25.25|25.02|25.31|25.08|25.23|25|48
1739341500000|2025-02-12 06:25:00|25.24|25.01|25.2|24.97|25.24|25.01|25.19|24.96|19
1739341800000|2025-02-12 06:30:00|25.19|24.96|25.14|24.91|25.19|24.96|25.1|24.87|48
1739342100000|2025-02-12 06:35:00|25.13|24.9|25.17|24.94|25.19|24.96|25.13|24.9|35
1739342400000|2025-02-12 06:40:00|25.16|24.93|25.24|25.01|25.24|25.01|25.15|24.92|29
1739342700000|2025-02-12 06:45:00|25.25|25.02|25.13|24.9|25.25|25.02|25.11|24.88|47
1739343000000|2025-02-12 06:50:00|25.14|24.91|25.12|24.89|25.17|24.94|25.12|24.89|49
1739343300000|2025-02-12 06:55:00|25.11|24.88|25.12|24.89|25.16|24.93|25.08|24.85|32
1739343600000|2025-02-12 07:00:00|25.11|24.88|25.13|24.9|25.17|24.94|25.07|24.84|69
1739343900000|2025-02-12 07:05:00|25.14|24.91|25.2|24.97|25.22|24.99|25.1|24.87|52
1739344200000|2025-02-12 07:10:00|25.21|24.98|25.2|24.97|25.23|25|25.18|24.95|46
1739344500000|2025-02-12 07:15:00|25.21|24.98|25.26|25.13|25.26|25.13|25.16|24.93|55
1739344800000|2025-02-12 07:20:00|25.25|25.12|25.23|25.1|25.27|25.14|25.21|25.08|35
1739345100000|2025-02-12 07:25:00|25.24|25.11|25.31|25.18|25.33|25.2|25.24|25.11|41
1739345400000|2025-02-12 07:30:00|25.32|25.19|25.43|25.3|25.45|25.32|25.31|25.18|82
1739345700000|2025-02-12 07:35:00|25.42|25.29|25.4|25.27|25.43|25.3|25.39|25.26|55
1739346000000|2025-02-12 07:40:00|25.39|25.26|25.35|25.22|25.39|25.26|25.34|25.21|41
1739346300000|2025-02-12 07:45:00|25.36|25.23|25.27|25.14|25.36|25.23|25.27|25.14|50
1739346600000|2025-02-12 07:50:00|25.28|25.15|25.24|25.11|25.28|25.15|25.23|25.1|33
1739346900000|2025-02-12 07:55:00|25.25|25.12|25.25|25.12|25.3|25.17|25.24|25.11|54
1739347200000|2025-02-12 08:00:00|25.24|25.11|25.24|25.11|25.32|25.19|25.21|25.08|65
1739347500000|2025-02-12 08:05:00|25.25|25.12|25.42|25.29|25.42|25.29|25.25|25.12|77
1739347800000|2025-02-12 08:10:00|25.41|25.28|25.36|25.23|25.44|25.31|25.34|25.21|82
1739348100000|2025-02-12 08:15:00|25.35|25.22|25.32|25.19|25.41|25.28|25.31|25.18|58
1739348400000|2025-02-12 08:20:00|25.31|25.18|25.33|25.2|25.35|25.22|25.3|25.17|45
1739348700000|2025-02-12 08:25:00|25.34|25.21|25.32|25.19|25.34|25.21|25.29|25.16|39
1739349000000|2025-02-12 08:30:00|25.31|25.18|25.32|25.19|25.39|25.26|25.29|25.16|59
1739349300000|2025-02-12 08:35:00|25.33|25.2|25.3|25.17|25.37|25.24|25.3|25.17|49
1739349600000|2025-02-12 08:40:00|25.31|25.18|25.29|25.16|25.32|25.19|25.26|25.13|67
1739349900000|2025-02-12 08:45:00|25.3|25.17|25.36|25.23|25.36|25.23|25.26|25.13|69
1739350200000|2025-02-12 08:50:00|25.35|25.22|25.33|25.2|25.41|25.28|25.33|25.2|64
1739350500000|2025-02-12 08:55:00|25.34|25.21|25.3|25.17|25.34|25.21|25.25|25.12|47
1739350800000|2025-02-12 09:00:00|25.29|25.16|25.17|25.04|25.31|25.18|25.12|24.99|67
1739351100000|2025-02-12 09:05:00|25.19|25.06|25.04|24.91|25.19|25.06|25.04|24.91|70
1739351400000|2025-02-12 09:10:00|25.05|24.92|25.03|24.9|25.06|24.93|25.02|24.89|57
1739351700000|2025-02-12 09:15:00|25.02|24.89|25|24.87|25.05|24.92|25|24.87|85
1739352000000|2025-02-12 09:20:00|24.99|24.86|24.99|24.86|25.01|24.88|24.95|24.82|69
1739352300000|2025-02-12 09:25:00|25|24.87|25.02|24.89|25.02|24.89|24.96|24.83|41
1739352600000|2025-02-12 09:30:00|25.01|24.88|25.06|24.93|25.07|24.94|24.97|24.84|70
1739352900000|2025-02-12 09:35:00|25.05|24.92|25.12|24.99|25.14|25.01|25.05|24.92|42
1739353200000|2025-02-12 09:40:00|25.13|25|25.17|25.04|25.18|25.05|25.11|24.98|38
1739353500000|2025-02-12 09:45:00|25.18|25.05|25.12|24.99|25.18|25.05|25.12|24.99|76
1739353800000|2025-02-12 09:50:00|25.13|25|25.19|25.06|25.2|25.07|25.11|24.98|63
1739354100000|2025-02-12 09:55:00|25.2|25.07|25.23|25.1|25.29|25.16|25.19|25.06|52
1739354400000|2025-02-12 10:00:00|25.22|25.09|25.25|25.12|25.28|25.15|25.21|25.08|56
1739354700000|2025-02-12 10:05:00|25.24|25.11|25.2|25.07|25.27|25.14|25.19|25.06|39
1739355000000|2025-02-12 10:10:00|25.21|25.08|25.19|25.06|25.21|25.08|25.18|25.05|41
1739355300000|2025-02-12 10:15:00|25.18|25.05|25.16|25.03|25.19|25.06|25.14|25.01|36
1739355600000|2025-02-12 10:20:00|25.17|25.04|25.13|25|25.18|25.05|25.12|24.99|49
1739355900000|2025-02-12 10:25:00|25.14|25.01|25.16|25.03|25.19|25.06|25.14|25.01|39
1739356200000|2025-02-12 10:30:00|25.15|25.02|25.22|25.09|25.24|25.11|25.15|25.02|46
1739356500000|2025-02-12 10:35:00|25.23|25.1|25.25|25.12|25.25|25.12|25.19|25.06|37
1739356800000|2025-02-12 10:40:00|25.26|25.13|25.2|25.07|25.28|25.15|25.2|25.07|51
1739357100000|2025-02-12 10:45:00|25.21|25.08|25.11|24.98|25.24|25.11|25.11|24.98|64
1739357400000|2025-02-12 10:50:00|25.12|24.99|25.1|24.97|25.12|24.99|25.05|24.92|55
1739357700000|2025-02-12 10:55:00|25.09|24.96|25.17|25.04|25.17|25.04|25.09|24.96|61
1739358000000|2025-02-12 11:00:00|25.18|25.05|25.3|25.17|25.32|25.19|25.16|25.03|61
1739358300000|2025-02-12 11:05:00|25.29|25.16|25.31|25.18|25.31|25.18|25.21|25.08|73
1739358600000|2025-02-12 11:10:00|25.32|25.19|25.26|25.13|25.32|25.19|25.24|25.11|63
1739358900000|2025-02-12 11:15:00|25.27|25.14|25.26|25.13|25.32|25.19|25.25|25.12|56
1739359200000|2025-02-12 11:20:00|25.27|25.14|25.31|25.18|25.34|25.21|25.25|25.12|49
1739359500000|2025-02-12 11:25:00|25.3|25.17|25.32|25.19|25.38|25.25|25.3|25.17|41
1739359800000|2025-02-12 11:30:00|25.31|25.18|25.34|25.21|25.35|25.22|25.31|25.18|63
1739360100000|2025-02-12 11:35:00|25.35|25.22|25.36|25.23|25.38|25.25|25.32|25.19|48
1739360400000|2025-02-12 11:40:00|25.35|25.22|25.4|25.27|25.42|25.29|25.34|25.21|52
1739360700000|2025-02-12 11:45:00|25.41|25.28|25.39|25.26|25.49|25.36|25.38|25.25|54
1739361000000|2025-02-12 11:50:00|25.38|25.25|25.33|25.2|25.38|25.25|25.32|25.19|56
1739361300000|2025-02-12 11:55:00|25.34|25.21|25.36|25.23|25.36|25.23|25.3|25.17|39
1739361600000|2025-02-12 12:00:00|25.37|25.24|25.4|25.27|25.41|25.28|25.34|25.21|66
1739361900000|2025-02-12 12:05:00|25.38|25.25|25.45|25.32|25.47|25.34|25.36|25.23|60
1739362200000|2025-02-12 12:10:00|25.44|25.31|25.44|25.31|25.45|25.32|25.38|25.25|33
1739362500000|2025-02-12 12:15:00|25.45|25.32|25.49|25.36|25.51|25.38|25.43|25.3|63
1739362800000|2025-02-12 12:20:00|25.48|25.35|25.52|25.39|25.61|25.48|25.47|25.34|65
1739363100000|2025-02-12 12:25:00|25.51|25.38|25.47|25.34|25.52|25.39|25.46|25.33|39
1739363400000|2025-02-12 12:30:00|25.46|25.33|25.42|25.29|25.49|25.36|25.41|25.28|57
1739363700000|2025-02-12 12:35:00|25.43|25.3|25.41|25.28|25.43|25.3|25.38|25.25|51
1739364000000|2025-02-12 12:40:00|25.42|25.29|25.46|25.33|25.47|25.34|25.41|25.28|47
1739364300000|2025-02-12 12:45:00|25.45|25.32|25.45|25.32|25.48|25.35|25.44|25.31|39
1739364600000|2025-02-12 12:50:00|25.46|25.33|25.49|25.36|25.52|25.39|25.43|25.3|46
1739364900000|2025-02-12 12:55:00|25.48|25.35|25.37|25.24|25.49|25.36|25.37|25.24|40
1739365200000|2025-02-12 13:00:00|25.38|25.25|25.32|25.19|25.4|25.27|25.32|25.19|97
1739365500000|2025-02-12 13:05:00|25.31|25.18|25.29|25.16|25.38|25.25|25.29|25.16|94
1739365800000|2025-02-12 13:10:00|25.3|25.17|25.37|25.24|25.38|25.25|25.3|25.17|64
1739366100000|2025-02-12 13:15:00|25.38|25.25|25.56|25.43|25.58|25.45|25.38|25.25|106
1739366400000|2025-02-12 13:20:00|25.57|25.44|25.67|25.54|25.77|25.64|25.56|25.43|115
1739366700000|2025-02-12 13:25:00|25.68|25.55|25.73|25.6|25.78|25.65|25.67|25.54|112
1739367000000|2025-02-12 13:30:00|25.74|25.61|24.74|24.61|25.74|25.61|24.74|24.61|434
1739367300000|2025-02-12 13:35:00|24.75|24.62|24.52|24.39|24.78|24.65|24.42|24.29|353
1739367600000|2025-02-12 13:40:00|24.53|24.4|24.86|24.73|24.92|24.79|24.46|24.33|333
1739367900000|2025-02-12 13:45:00|24.87|24.74|24.89|24.76|25.12|24.99|24.76|24.63|381
1739368200000|2025-02-12 13:50:00|24.88|24.75|24.85|24.72|24.96|24.83|24.75|24.62|251
1739368500000|2025-02-12 13:55:00|24.86|24.73|24.88|24.75|25.01|24.88|24.84|24.71|209
1739368800000|2025-02-12 14:00:00|24.87|24.74|24.87|24.74|24.89|24.76|24.69|24.56|240
1739369100000|2025-02-12 14:05:00|24.86|24.73|24.84|24.71|24.91|24.78|24.8|24.67|223
1739369400000|2025-02-12 14:10:00|24.83|24.7|24.79|24.66|24.86|24.73|24.74|24.61|151
1739369700000|2025-02-12 14:15:00|24.78|24.65|24.77|24.64|24.9|24.77|24.72|24.59|199
1739370000000|2025-02-12 14:20:00|24.78|24.65|24.78|24.65|24.82|24.69|24.72|24.59|146
1739370300000|2025-02-12 14:25:00|24.79|24.66|24.62|24.49|24.81|24.68|24.58|24.45|176
1739370600000|2025-02-12 14:30:00|24.61|24.48|24.72|24.59|24.83|24.7|24.41|24.28|252
1739370900000|2025-02-12 14:35:00|24.73|24.6|24.86|24.73|24.94|24.81|24.73|24.6|237
1739371200000|2025-02-12 14:40:00|24.85|24.72|25|24.87|25.03|24.9|24.85|24.72|153
1739371500000|2025-02-12 14:45:00|24.98|24.85|24.99|24.86|25.06|24.93|24.93|24.8|160
1739371800000|2025-02-12 14:50:00|24.98|24.85|25|24.87|25.03|24.9|24.9|24.77|151
1739372100000|2025-02-12 14:55:00|25.01|24.88|25.12|24.99|25.14|25.01|24.97|24.84|108
1739372400000|2025-02-12 15:00:00|25.13|25|25.05|24.92|25.16|25.03|24.95|24.82|218
1739372700000|2025-02-12 15:05:00|25.04|24.91|24.93|24.8|25.05|24.92|24.9|24.77|225
1739373000000|2025-02-12 15:10:00|24.94|24.81|24.87|24.74|24.95|24.82|24.75|24.62|172
1739373300000|2025-02-12 15:15:00|24.86|24.73|25.07|24.94|25.08|24.95|24.81|24.68|156
1739373600000|2025-02-12 15:20:00|25.06|24.93|25.27|25.14|25.28|25.15|24.97|24.84|167
1739373900000|2025-02-12 15:25:00|25.28|25.15|25.18|25.05|25.37|25.24|25.17|25.04|177
1739374200000|2025-02-12 15:30:00|25.19|25.06|25.26|25.13|25.33|25.2|25.19|25.06|208
1739374500000|2025-02-12 15:35:00|25.25|25.12|25.38|25.25|25.4|25.27|25.23|25.1|158
1739374800000|2025-02-12 15:40:00|25.37|25.24|25.27|25.14|25.39|25.26|25.23|25.1|129
1739375100000|2025-02-12 15:45:00|25.28|25.15|25.16|25.03|25.29|25.16|25.14|25.01|154
1739375400000|2025-02-12 15:50:00|25.17|25.04|25.16|25.03|25.24|25.11|25.13|25|108
1739375700000|2025-02-12 15:55:00|25.17|25.04|25.12|24.99|25.19|25.06|25.11|24.98|72
1739376000000|2025-02-12 16:00:00|25.13|25|25.14|25.01|25.17|25.04|25.01|24.88|130
1739376300000|2025-02-12 16:05:00|25.13|25|25.04|24.91|25.17|25.04|24.99|24.86|93
1739376600000|2025-02-12 16:10:00|25.03|24.9|25|24.87|25.04|24.91|24.93|24.8|106
1739376900000|2025-02-12 16:15:00|24.99|24.86|25|24.87|25.05|24.92|24.96|24.83|136
1739377200000|2025-02-12 16:20:00|25.01|24.88|24.94|24.81|25.05|24.92|24.92|24.79|103
1739377500000|2025-02-12 16:25:00|24.93|24.8|24.89|24.76|24.94|24.81|24.79|24.66|113
1739377800000|2025-02-12 16:30:00|24.88|24.75|24.94|24.81|24.99|24.86|24.88|24.75|102
1739378100000|2025-02-12 16:35:00|24.93|24.8|24.99|24.86|25.04|24.91|24.92|24.79|78
1739378400000|2025-02-12 16:40:00|25|24.87|25.13|25|25.14|25.01|24.99|24.86|68
1739378700000|2025-02-12 16:45:00|25.16|25.03|25.22|25.09|25.23|25.1|25.08|24.95|85
1739379000000|2025-02-12 16:50:00|25.23|25.1|25.45|25.32|25.45|25.32|25.23|25.1|99
1739379300000|2025-02-12 16:55:00|25.44|25.31|25.62|25.49|25.69|25.56|25.44|25.31|170
1739379600000|2025-02-12 17:00:00|25.63|25.5|25.71|25.58|25.82|25.69|25.63|25.5|224
1739379900000|2025-02-12 17:05:00|25.7|25.57|25.6|25.47|25.77|25.64|25.56|25.43|184
1739380200000|2025-02-12 17:10:00|25.61|25.48|25.65|25.52|25.67|25.54|25.6|25.47|136
1739380500000|2025-02-12 17:15:00|25.64|25.51|25.61|25.48|25.69|25.56|25.56|25.43|131
1739380800000|2025-02-12 17:20:00|25.6|25.47|25.63|25.5|25.73|25.6|25.59|25.46|135
1739381100000|2025-02-12 17:25:00|25.64|25.51|25.92|25.79|25.92|25.79|25.64|25.51|107
1739381400000|2025-02-12 17:30:00|25.93|25.8|25.8|25.67|25.93|25.8|25.78|25.65|169
1739381700000|2025-02-12 17:35:00|25.81|25.68|25.76|25.63|25.86|25.73|25.73|25.6|109
1739382000000|2025-02-12 17:40:00|25.77|25.64|25.74|25.61|25.82|25.69|25.69|25.56|86
1739382300000|2025-02-12 17:45:00|25.73|25.6|25.83|25.7|25.87|25.74|25.72|25.59|92
1739382600000|2025-02-12 17:50:00|25.82|25.69|25.8|25.67|25.87|25.74|25.77|25.64|73
1739382900000|2025-02-12 17:55:00|25.79|25.66|25.8|25.67|25.8|25.67|25.73|25.6|46
1739383200000|2025-02-12 18:00:00|25.81|25.68|25.67|25.54|25.84|25.71|25.65|25.52|79
1739383500000|2025-02-12 18:05:00|25.68|25.55|25.65|25.52|25.71|25.58|25.57|25.44|77
1739383800000|2025-02-12 18:10:00|25.64|25.51|25.74|25.61|25.74|25.61|25.64|25.51|67
1739384100000|2025-02-12 18:15:00|25.75|25.62|25.7|25.57|25.76|25.63|25.68|25.55|74
1739384400000|2025-02-12 18:20:00|25.69|25.56|25.64|25.51|25.73|25.6|25.63|25.5|55
1739384700000|2025-02-12 18:25:00|25.65|25.52|25.64|25.51|25.69|25.56|25.56|25.43|66
1739385000000|2025-02-12 18:30:00|25.63|25.5|25.57|25.44|25.64|25.51|25.54|25.41|75
1739385300000|2025-02-12 18:35:00|25.56|25.43|25.66|25.53|25.66|25.53|25.56|25.43|49
1739385600000|2025-02-12 18:40:00|25.65|25.52|25.6|25.47|25.68|25.55|25.59|25.46|40
1739385900000|2025-02-12 18:45:00|25.61|25.48|25.72|25.59|25.74|25.61|25.61|25.48|59
1739386200000|2025-02-12 18:50:00|25.71|25.58|25.77|25.64|25.79|25.66|25.71|25.58|33
1739386500000|2025-02-12 18:55:00|25.78|25.65|25.77|25.64|25.8|25.67|25.76|25.63|38
1739386800000|2025-02-12 19:00:00|25.76|25.63|25.8|25.67|25.84|25.71|25.73|25.6|70
1739387100000|2025-02-12 19:05:00|25.79|25.66|25.73|25.6|25.79|25.66|25.7|25.57|69
1739387400000|2025-02-12 19:10:00|25.72|25.59|25.71|25.58|25.75|25.62|25.6|25.47|60
1739387700000|2025-02-12 19:15:00|25.7|25.57|25.78|25.65|25.8|25.67|25.68|25.55|55
1739388000000|2025-02-12 19:20:00|25.77|25.64|25.86|25.73|25.89|25.76|25.77|25.64|50
1739388300000|2025-02-12 19:25:00|25.85|25.72|25.93|25.8|25.94|25.81|25.8|25.67|32
1739388600000|2025-02-12 19:30:00|25.94|25.81|26.06|25.93|26.06|25.93|25.93|25.8|37
1739388900000|2025-02-12 19:35:00|26.05|25.92|26.02|25.89|26.05|25.92|25.98|25.85|50
1739389200000|2025-02-12 19:40:00|26.03|25.9|26.05|25.92|26.05|25.92|25.97|25.84|33
1739389500000|2025-02-12 19:45:00|26.04|25.91|26.2|26.07|26.2|26.07|26.04|25.91|69
1739389800000|2025-02-12 19:50:00|26.19|26.06|26.15|26.02|26.19|26.06|26.13|26|78
1739390100000|2025-02-12 19:55:00|26.14|26.01|26.12|25.99|26.2|26.07|26.1|25.97|47
1739390400000|2025-02-12 20:00:00|26.13|26|26.16|26.03|26.19|26.06|26.09|25.96|79
1739390700000|2025-02-12 20:05:00|26.15|26.02|26.14|26.01|26.18|26.05|26.11|25.98|54
1739391000000|2025-02-12 20:10:00|26.13|26|26.28|26.15|26.34|26.21|26.12|25.99|90
1739391300000|2025-02-12 20:15:00|26.29|26.16|26.35|26.22|26.35|26.22|26.24|26.11|70
1739391600000|2025-02-12 20:20:00|26.34|26.21|26.46|26.33|26.46|26.33|26.31|26.18|56
1739391900000|2025-02-12 20:25:00|26.47|26.34|26.38|26.25|26.52|26.39|26.38|26.25|61
1739392200000|2025-02-12 20:30:00|26.37|26.24|26.43|26.3|26.46|26.33|26.36|26.23|72
1739392500000|2025-02-12 20:35:00|26.42|26.29|26.29|26.16|26.44|26.31|26.27|26.14|67
1739392800000|2025-02-12 20:40:00|26.3|26.17|26.32|26.19|26.33|26.2|26.27|26.14|79
1739393100000|2025-02-12 20:45:00|26.31|26.18|26.28|26.15|26.33|26.2|26.25|26.12|68
1739393400000|2025-02-12 20:50:00|26.29|26.16|26.28|26.15|26.32|26.19|26.23|26.1|80
1739393700000|2025-02-12 20:55:00|26.29|26.16|26.28|26.15|26.29|26.16|26.22|26.09|64
1739394000000|2025-02-12 21:00:00|26.29|26.16|26.22|26.09|26.36|26.23|26.2|26.07|96
1739394300000|2025-02-12 21:05:00|26.24|26.11|26.29|26.16|26.32|26.19|26.22|26.09|50
1739394600000|2025-02-12 21:10:00|26.3|26.17|26.39|26.26|26.41|26.28|26.29|26.16|46
1739394900000|2025-02-12 21:15:00|26.4|26.27|26.39|26.26|26.49|26.36|26.37|26.24|68
1739395200000|2025-02-12 21:20:00|26.38|26.25|26.32|26.19|26.38|26.25|26.29|26.16|61
1739395500000|2025-02-12 21:25:00|26.31|26.18|26.28|26.15|26.32|26.19|26.26|26.13|36
1739395800000|2025-02-12 21:30:00|26.29|26.16|26.3|26.17|26.32|26.19|26.28|26.15|40
1739396100000|2025-02-12 21:35:00|26.31|26.18|26.4|26.27|26.4|26.27|26.31|26.18|35
1739396400000|2025-02-12 21:40:00|26.41|26.28|26.53|26.4|26.55|26.42|26.4|26.27|62
1739396700000|2025-02-12 21:45:00|26.54|26.41|26.51|26.38|26.6|26.47|26.49|26.36|57
1739397000000|2025-02-12 21:50:00|26.52|26.39|26.44|26.31|26.52|26.39|26.44|26.31|47
1739397300000|2025-02-12 21:55:00|26.45|26.32|26.43|26.3|26.49|26.36|26.41|26.28|53
1739397600000|2025-02-12 22:00:00|26.44|26.31|26.43|26.3|26.51|26.38|26.39|26.26|49
1739397900000|2025-02-12 22:05:00|26.42|26.29|26.51|26.38|26.53|26.4|26.42|26.29|37
1739398200000|2025-02-12 22:10:00|26.5|26.37|26.45|26.32|26.51|26.38|26.44|26.31|57
1739398500000|2025-02-12 22:15:00|26.44|26.31|26.63|26.5|26.63|26.5|26.42|26.29|50
1739398800000|2025-02-12 22:20:00|26.64|26.51|26.87|26.74|26.91|26.78|26.64|26.51|180
1739399100000|2025-02-12 22:25:00|26.86|26.73|27.08|26.95|27.09|26.96|26.85|26.72|78
1739399400000|2025-02-12 22:30:00|27.07|26.94|27|26.87|27.16|27.03|26.99|26.86|96
1739399700000|2025-02-12 22:35:00|26.99|26.86|27.05|26.92|27.2|27.07|26.97|26.84|119
1739400000000|2025-02-12 22:40:00|27.06|26.93|26.91|26.78|27.08|26.95|26.9|26.77|43
1739400300000|2025-02-12 22:45:00|26.9|26.77|26.84|26.71|26.93|26.8|26.76|26.63|76
1739400600000|2025-02-12 22:50:00|26.85|26.72|26.77|26.64|26.86|26.73|26.77|26.64|30
1739400900000|2025-02-12 22:55:00|26.78|26.65|26.72|26.59|26.86|26.73|26.71|26.58|75
1739401200000|2025-02-12 23:00:00|26.71|26.58|26.74|26.61|26.87|26.74|26.71|26.58|182
1739401500000|2025-02-12 23:05:00|26.73|26.6|26.69|26.56|26.75|26.62|26.66|26.53|57
1739401800000|2025-02-12 23:10:00|26.7|26.57|26.7|26.57|26.71|26.58|26.64|26.51|61
1739402100000|2025-02-12 23:15:00|26.69|26.56|26.61|26.48|26.7|26.57|26.59|26.46|62
1739402400000|2025-02-12 23:20:00|26.62|26.49|26.58|26.45|26.63|26.5|26.56|26.43|65
1739402700000|2025-02-12 23:25:00|26.59|26.46|26.57|26.44|26.64|26.51|26.54|26.41|51
1739403000000|2025-02-12 23:30:00|26.58|26.45|26.61|26.48|26.61|26.48|26.5|26.37|54
1739403300000|2025-02-12 23:35:00|26.6|26.47|26.61|26.48|26.7|26.57|26.6|26.47|57
1739403600000|2025-02-12 23:40:00|26.62|26.49|26.61|26.48|26.62|26.49|26.59|26.46|35
1739403900000|2025-02-12 23:45:00|26.6|26.47|26.6|26.47|26.62|26.49|26.55|26.42|69
1739404200000|2025-02-12 23:50:00|26.59|26.46|26.56|26.43|26.61|26.48|26.52|26.39|54
1739404500000|2025-02-12 23:55:00|26.57|26.44|26.59|26.46|26.61|26.48|26.57|26.44|23
1739404800000|2025-02-13 00:00:00|26.6|26.47|26.63|26.5|26.71|26.58|26.59|26.46|94
1739405100000|2025-02-13 00:05:00|26.64|26.51|26.68|26.55|26.7|26.57|26.63|26.5|67
1739405400000|2025-02-13 00:10:00|26.67|26.54|26.55|26.42|26.67|26.54|26.55|26.42|65
1739405700000|2025-02-13 00:15:00|26.56|26.43|26.56|26.43|26.61|26.48|26.53|26.4|79
1739406000000|2025-02-13 00:20:00|26.55|26.42|26.46|26.33|26.6|26.47|26.46|26.33|55
1739406300000|2025-02-13 00:25:00|26.47|26.34|26.51|26.38|26.56|26.43|26.46|26.33|63
1739406600000|2025-02-13 00:30:00|26.5|26.37|26.57|26.44|26.58|26.45|26.49|26.36|48
1739406900000|2025-02-13 00:35:00|26.56|26.43|26.51|26.38|26.59|26.46|26.5|26.37|59
1739407200000|2025-02-13 00:40:00|26.5|26.37|26.47|26.34|26.52|26.39|26.47|26.34|40
1739407500000|2025-02-13 00:45:00|26.48|26.35|26.4|26.27|26.48|26.35|26.39|26.26|83
1739407800000|2025-02-13 00:50:00|26.41|26.28|26.42|26.29|26.44|26.31|26.39|26.26|68
1739408100000|2025-02-13 00:55:00|26.43|26.3|26.5|26.37|26.52|26.39|26.43|26.3|48
1739408400000|2025-02-13 01:00:00|26.51|26.38|26.46|26.33|26.52|26.39|26.45|26.32|40
1739408700000|2025-02-13 01:05:00|26.47|26.34|26.58|26.45|26.58|26.45|26.46|26.33|35
1739409000000|2025-02-13 01:10:00|26.57|26.44|26.57|26.44|26.62|26.49|26.57|26.44|41
1739409300000|2025-02-13 01:15:00|26.56|26.43|26.5|26.37|26.58|26.45|26.49|26.36|57
1739409600000|2025-02-13 01:20:00|26.51|26.38|26.6|26.47|26.61|26.48|26.48|26.35|64
1739409900000|2025-02-13 01:25:00|26.61|26.48|26.53|26.4|26.61|26.48|26.51|26.38|45
1739410200000|2025-02-13 01:30:00|26.54|26.41|26.5|26.37|26.56|26.43|26.43|26.3|64
1739410500000|2025-02-13 01:35:00|26.51|26.38|26.48|26.35|26.54|26.41|26.45|26.32|44
1739410800000|2025-02-13 01:40:00|26.49|26.36|26.57|26.44|26.57|26.44|26.47|26.34|40
1739411100000|2025-02-13 01:45:00|26.59|26.46|26.67|26.54|26.68|26.55|26.59|26.46|79
1739411400000|2025-02-13 01:50:00|26.68|26.55|26.68|26.55|26.7|26.57|26.64|26.51|60
1739411700000|2025-02-13 01:55:00|26.69|26.56|26.63|26.5|26.71|26.58|26.62|26.49|47
1739412000000|2025-02-13 02:00:00|26.62|26.49|26.52|26.39|26.63|26.5|26.49|26.36|81
1739412300000|2025-02-13 02:05:00|26.51|26.38|26.44|26.31|26.51|26.38|26.41|26.28|61
1739412600000|2025-02-13 02:10:00|26.43|26.3|26.42|26.29|26.45|26.32|26.35|26.22|65
1739412900000|2025-02-13 02:15:00|26.41|26.28|26.38|26.25|26.44|26.31|26.36|26.23|68
1739413200000|2025-02-13 02:20:00|26.37|26.24|26.29|26.16|26.39|26.26|26.23|26.1|61
1739413500000|2025-02-13 02:25:00|26.3|26.17|26.3|26.17|26.3|26.17|26.27|26.14|34
1739413800000|2025-02-13 02:30:00|26.31|26.18|26.36|26.23|26.36|26.23|26.28|26.15|61
1739414100000|2025-02-13 02:35:00|26.37|26.24|26.34|26.21|26.37|26.24|26.31|26.18|42
1739414400000|2025-02-13 02:40:00|26.35|26.22|26.34|26.21|26.36|26.23|26.32|26.19|48
1739414700000|2025-02-13 02:45:00|26.33|26.2|26.34|26.21|26.34|26.21|26.29|26.16|36
1739415000000|2025-02-13 02:50:00|26.35|26.22|26.28|26.15|26.36|26.23|26.24|26.11|54
1739415300000|2025-02-13 02:55:00|26.29|26.16|26.32|26.19|26.34|26.21|26.29|26.16|42
1739415600000|2025-02-13 03:00:00|26.34|26.21|26.3|26.17|26.34|26.21|26.27|26.14|29
1739415900000|2025-02-13 03:05:00|26.31|26.18|26.28|26.15|26.35|26.22|26.27|26.14|52
1739416200000|2025-02-13 03:10:00|26.27|26.14|26.34|26.21|26.35|26.22|26.27|26.14|24
1739416500000|2025-02-13 03:15:00|26.35|26.22|26.32|26.19|26.37|26.24|26.31|26.18|54
1739416800000|2025-02-13 03:20:00|26.33|26.2|26.37|26.24|26.45|26.32|26.33|26.2|68
1739417100000|2025-02-13 03:25:00|26.36|26.23|26.35|26.22|26.37|26.24|26.31|26.18|38
1739417400000|2025-02-13 03:30:00|26.34|26.21|26.33|26.2|26.38|26.25|26.33|26.2|48
1739417700000|2025-02-13 03:35:00|26.32|26.19|26.38|26.25|26.39|26.26|26.32|26.19|45
1739418000000|2025-02-13 03:40:00|26.39|26.26|26.39|26.26|26.44|26.31|26.38|26.25|37
1739418300000|2025-02-13 03:45:00|26.38|26.25|26.38|26.25|26.41|26.28|26.36|26.23|39
1739418600000|2025-02-13 03:50:00|26.39|26.26|26.43|26.3|26.45|26.32|26.39|26.26|38
1739418900000|2025-02-13 03:55:00|26.42|26.29|26.45|26.32|26.46|26.33|26.42|26.29|48
1739419200000|2025-02-13 04:00:00|26.46|26.33|26.37|26.24|26.47|26.34|26.36|26.23|48
1739419500000|2025-02-13 04:05:00|26.38|26.25|26.31|26.18|26.38|26.25|26.31|26.18|30
1739419800000|2025-02-13 04:10:00|26.32|26.19|26.31|26.18|26.34|26.21|26.3|26.17|20
1739420100000|2025-02-13 04:15:00|26.3|26.17|26.3|26.17|26.31|26.18|26.24|26.11|53
1739420400000|2025-02-13 04:20:00|26.29|26.16|26.27|26.14|26.3|26.17|26.25|26.12|27
1739420700000|2025-02-13 04:25:00|26.26|26.13|26.26|26.13|26.29|26.16|26.26|26.13|36
1739421000000|2025-02-13 04:30:00|26.25|26.12|26.2|26.07|26.26|26.13|26.19|26.06|40
1739421300000|2025-02-13 04:35:00|26.19|26.06|26.18|26.05|26.21|26.08|26.15|26.02|69
1739421600000|2025-02-13 04:40:00|26.19|26.06|26.17|26.04|26.19|26.06|26.15|26.02|33
1739421900000|2025-02-13 04:45:00|26.16|26.03|26.11|25.98|26.17|26.04|26.08|25.95|62
1739422200000|2025-02-13 04:50:00|26.1|25.97|26.05|25.92|26.13|26|26.05|25.92|54
1739422500000|2025-02-13 04:55:00|26.06|25.93|26.03|25.9|26.06|25.93|25.99|25.86|50
1739422800000|2025-02-13 05:00:00|26.04|25.91|25.91|25.78|26.04|25.91|25.91|25.78|96
1739423100000|2025-02-13 05:05:00|25.92|25.79|25.88|25.75|25.93|25.8|25.85|25.72|95
1739423400000|2025-02-13 05:10:00|25.87|25.74|25.97|25.84|25.97|25.84|25.85|25.72|71
1739423700000|2025-02-13 05:15:00|25.99|25.86|26.01|25.88|26.01|25.88|25.93|25.8|73
1739424000000|2025-02-13 05:20:00|26.02|25.89|26.04|25.91|26.05|25.92|26|25.87|37
1739424300000|2025-02-13 05:25:00|26.03|25.9|26.04|25.91|26.05|25.92|26.02|25.89|58
1739424600000|2025-02-13 05:30:00|26.03|25.9|26.05|25.92|26.06|25.93|26.02|25.89|43
1739424900000|2025-02-13 05:35:00|26.06|25.93|26.06|25.93|26.09|25.96|26.04|25.91|39
1739425200000|2025-02-13 05:40:00|26.05|25.92|26.05|25.92|26.07|25.94|26.03|25.9|25
1739425500000|2025-02-13 05:45:00|26.06|25.93|26.06|25.93|26.08|25.95|26.03|25.9|43
1739425800000|2025-02-13 05:50:00|26.05|25.92|26.05|25.92|26.05|25.92|26.02|25.89|23
1739426100000|2025-02-13 05:55:00|26.06|25.93|26.03|25.9|26.06|25.93|26|25.87|28
1739426400000|2025-02-13 06:00:00|26.02|25.89|26.02|25.89|26.03|25.9|25.98|25.85|39
1739426700000|2025-02-13 06:05:00|26.01|25.88|25.93|25.8|26.01|25.88|25.91|25.78|51
1739427000000|2025-02-13 06:10:00|25.92|25.79|25.96|25.83|25.97|25.84|25.87|25.74|51
1739427300000|2025-02-13 06:15:00|25.97|25.84|25.99|25.86|26.02|25.89|25.92|25.79|45
1739427600000|2025-02-13 06:20:00|25.98|25.85|25.96|25.83|25.99|25.86|25.94|25.81|49
1739427900000|2025-02-13 06:25:00|25.95|25.82|25.93|25.8|25.98|25.85|25.91|25.78|39
1739428200000|2025-02-13 06:30:00|25.92|25.79|25.8|25.67|25.94|25.81|25.79|25.66|59
1739428500000|2025-02-13 06:35:00|25.79|25.66|25.75|25.62|25.79|25.66|25.72|25.59|88
1739428800000|2025-02-13 06:40:00|25.74|25.61|25.79|25.66|25.81|25.68|25.74|25.61|68
1739429100000|2025-02-13 06:45:00|25.77|25.64|25.6|25.47|25.77|25.64|25.54|25.41|104
1739429400000|2025-02-13 06:50:00|25.59|25.46|25.67|25.54|25.67|25.54|25.59|25.46|67
1739429700000|2025-02-13 06:55:00|25.68|25.55|25.67|25.54|25.69|25.56|25.65|25.52|64
1739430000000|2025-02-13 07:00:00|25.66|25.53|25.68|25.55|25.68|25.55|25.53|25.4|89
1739430300000|2025-02-13 07:05:00|25.67|25.54|25.73|25.6|25.75|25.62|25.65|25.52|63
1739430600000|2025-02-13 07:10:00|25.74|25.61|25.66|25.53|25.74|25.61|25.66|25.53|30
1739430900000|2025-02-13 07:15:00|25.67|25.54|25.6|25.47|25.67|25.54|25.56|25.43|52
1739431200000|2025-02-13 07:20:00|25.61|25.48|25.64|25.51|25.67|25.54|25.58|25.45|40
1739431500000|2025-02-13 07:25:00|25.63|25.5|25.6|25.47|25.64|25.51|25.57|25.44|34
1739431800000|2025-02-13 07:30:00|25.61|25.48|25.62|25.49|25.67|25.54|25.6|25.47|36
1739432100000|2025-02-13 07:35:00|25.61|25.48|25.65|25.52|25.66|25.53|25.58|25.45|55
1739432400000|2025-02-13 07:40:00|25.66|25.53|25.64|25.51|25.67|25.54|25.63|25.5|23
1739432700000|2025-02-13 07:45:00|25.63|25.5|25.7|25.57|25.71|25.58|25.61|25.48|36
1739433000000|2025-02-13 07:50:00|25.69|25.56|25.62|25.49|25.69|25.56|25.62|25.49|32
1739433300000|2025-02-13 07:55:00|25.61|25.48|25.59|25.46|25.62|25.49|25.57|25.44|27
1739433600000|2025-02-13 08:00:00|25.58|25.45|25.63|25.5|25.64|25.51|25.51|25.38|53
1739433900000|2025-02-13 08:05:00|25.64|25.51|25.65|25.52|25.66|25.53|25.63|25.5|30
1739434200000|2025-02-13 08:10:00|25.64|25.51|25.62|25.49|25.64|25.51|25.6|25.47|37
1739434500000|2025-02-13 08:15:00|25.61|25.48|25.6|25.47|25.65|25.52|25.44|25.31|76
1739434800000|2025-02-13 08:20:00|25.59|25.46|25.56|25.43|25.61|25.48|25.51|25.38|66
1739435100000|2025-02-13 08:25:00|25.57|25.44|25.66|25.53|25.66|25.53|25.55|25.42|51
1739435400000|2025-02-13 08:30:00|25.65|25.52|25.64|25.51|25.67|25.54|25.6|25.47|69
1739435700000|2025-02-13 08:35:00|25.63|25.5|25.55|25.42|25.67|25.54|25.55|25.42|66
1739436000000|2025-02-13 08:40:00|25.56|25.43|25.55|25.42|25.59|25.46|25.52|25.39|58
1739436300000|2025-02-13 08:45:00|25.54|25.41|25.48|25.35|25.58|25.45|25.44|25.31|93
1739436600000|2025-02-13 08:50:00|25.49|25.36|25.52|25.39|25.59|25.46|25.49|25.36|58
1739436900000|2025-02-13 08:55:00|25.53|25.4|25.56|25.43|25.57|25.44|25.51|25.38|54
1739437200000|2025-02-13 09:00:00|25.55|25.42|25.65|25.52|25.66|25.53|25.46|25.33|84
1739437500000|2025-02-13 09:05:00|25.64|25.51|25.68|25.55|25.7|25.57|25.64|25.51|43
1739437800000|2025-02-13 09:10:00|25.69|25.56|25.69|25.56|25.75|25.62|25.69|25.56|23
1739438100000|2025-02-13 09:15:00|25.7|25.57|25.75|25.62|25.75|25.62|25.69|25.56|32
1739438400000|2025-02-13 09:20:00|25.74|25.61|25.71|25.58|25.75|25.62|25.69|25.56|40
1739438700000|2025-02-13 09:25:00|25.72|25.59|25.69|25.56|25.72|25.59|25.67|25.54|28
1739439000000|2025-02-13 09:30:00|25.68|25.55|25.72|25.59|25.73|25.6|25.65|25.52|49
1739439300000|2025-02-13 09:35:00|25.73|25.6|25.77|25.64|25.79|25.66|25.73|25.6|44
1739439600000|2025-02-13 09:40:00|25.78|25.65|25.77|25.64|25.79|25.66|25.74|25.61|20
1739439900000|2025-02-13 09:45:00|25.76|25.63|25.76|25.63|25.79|25.66|25.74|25.61|41
1739440200000|2025-02-13 09:50:00|25.77|25.64|25.76|25.63|25.78|25.65|25.74|25.61|20
1739440500000|2025-02-13 09:55:00|25.75|25.62|25.79|25.66|25.8|25.67|25.74|25.61|25
1739440800000|2025-02-13 10:00:00|25.78|25.65|25.77|25.64|25.8|25.67|25.75|25.62|54
1739441100000|2025-02-13 10:05:00|25.76|25.63|25.73|25.6|25.79|25.66|25.71|25.58|42
1739441400000|2025-02-13 10:10:00|25.72|25.59|25.81|25.68|25.83|25.7|25.71|25.58|46
1739441700000|2025-02-13 10:15:00|25.82|25.69|25.82|25.69|25.84|25.71|25.78|25.65|51
1739442000000|2025-02-13 10:20:00|25.81|25.68|25.79|25.66|25.83|25.7|25.77|25.64|42
1739442300000|2025-02-13 10:25:00|25.8|25.67|25.8|25.67|25.8|25.67|25.76|25.63|33
1739442600000|2025-02-13 10:30:00|25.79|25.66|25.78|25.65|25.81|25.68|25.78|25.65|30
1739442900000|2025-02-13 10:35:00|25.79|25.66|25.77|25.64|25.79|25.66|25.73|25.6|50
1739443200000|2025-02-13 10:40:00|25.78|25.65|25.87|25.74|25.87|25.74|25.77|25.64|33
1739443500000|2025-02-13 10:45:00|25.88|25.75|25.86|25.73|25.9|25.77|25.82|25.69|47
1739443800000|2025-02-13 10:50:00|25.87|25.74|25.84|25.71|25.87|25.74|25.84|25.71|24
1739444100000|2025-02-13 10:55:00|25.85|25.72|25.88|25.75|25.88|25.75|25.85|25.72|24
1739444400000|2025-02-13 11:00:00|25.89|25.76|25.86|25.73|25.95|25.82|25.86|25.73|30
1739444700000|2025-02-13 11:05:00|25.87|25.74|25.88|25.75|25.9|25.77|25.86|25.73|40
1739445000000|2025-02-13 11:10:00|25.87|25.74|25.83|25.7|25.88|25.75|25.82|25.69|23
1739445300000|2025-02-13 11:15:00|25.84|25.71|25.75|25.62|25.84|25.71|25.75|25.62|36
1739445600000|2025-02-13 11:20:00|25.76|25.63|25.77|25.64|25.78|25.65|25.74|25.61|26
1739445900000|2025-02-13 11:25:00|25.78|25.65|25.72|25.59|25.79|25.66|25.72|25.59|39
1739446200000|2025-02-13 11:30:00|25.71|25.58|25.62|25.49|25.71|25.58|25.56|25.43|84
1739446500000|2025-02-13 11:35:00|25.63|25.5|25.7|25.57|25.7|25.57|25.61|25.48|65
1739446800000|2025-02-13 11:40:00|25.69|25.56|25.74|25.61|25.75|25.62|25.69|25.56|31
1739447100000|2025-02-13 11:45:00|25.75|25.62|25.68|25.55|25.78|25.65|25.66|25.53|96
1739447400000|2025-02-13 11:50:00|25.69|25.56|25.7|25.57|25.71|25.58|25.59|25.46|68
1739447700000|2025-02-13 11:55:00|25.69|25.56|25.7|25.57|25.71|25.58|25.67|25.54|34
1739448000000|2025-02-13 12:00:00|25.71|25.58|25.69|25.56|25.75|25.62|25.63|25.5|69
1739448300000|2025-02-13 12:05:00|25.7|25.57|25.67|25.54|25.71|25.58|25.61|25.48|62
1739448600000|2025-02-13 12:10:00|25.68|25.55|25.62|25.49|25.68|25.55|25.59|25.46|57
1739448900000|2025-02-13 12:15:00|25.61|25.48|25.55|25.42|25.64|25.51|25.53|25.4|75
1739449200000|2025-02-13 12:20:00|25.56|25.43|25.61|25.48|25.64|25.51|25.53|25.4|55
1739449500000|2025-02-13 12:25:00|25.62|25.49|25.68|25.55|25.7|25.57|25.62|25.49|37
1739449800000|2025-02-13 12:30:00|25.67|25.54|25.72|25.59|25.74|25.61|25.66|25.53|44
1739450100000|2025-02-13 12:35:00|25.73|25.6|25.7|25.57|25.73|25.6|25.69|25.56|30
1739450400000|2025-02-13 12:40:00|25.71|25.58|25.69|25.56|25.74|25.61|25.68|25.55|49
1739450700000|2025-02-13 12:45:00|25.68|25.55|25.63|25.5|25.69|25.56|25.6|25.47|56
1739451000000|2025-02-13 12:50:00|25.64|25.51|25.62|25.49|25.65|25.52|25.61|25.48|43
1739451300000|2025-02-13 12:55:00|25.61|25.48|25.54|25.41|25.61|25.48|25.51|25.38|56
1739451600000|2025-02-13 13:00:00|25.55|25.42|25.48|25.35|25.55|25.42|25.47|25.34|60
1739451900000|2025-02-13 13:05:00|25.47|25.34|25.63|25.5|25.64|25.51|25.47|25.34|87
1739452200000|2025-02-13 13:10:00|25.62|25.49|25.53|25.4|25.62|25.49|25.53|25.4|49
1739452500000|2025-02-13 13:15:00|25.52|25.39|25.59|25.46|25.6|25.47|25.46|25.33|74
1739452800000|2025-02-13 13:20:00|25.58|25.45|25.59|25.46|25.59|25.46|25.52|25.39|50
1739453100000|2025-02-13 13:25:00|25.6|25.47|25.49|25.36|25.6|25.47|25.48|25.35|58
1739453400000|2025-02-13 13:30:00|25.5|25.37|25.68|25.55|25.79|25.66|25.5|25.37|313
1739453700000|2025-02-13 13:35:00|25.67|25.54|25.7|25.57|25.78|25.65|25.65|25.52|152
1739454000000|2025-02-13 13:40:00|25.69|25.56|25.62|25.49|25.73|25.6|25.62|25.49|92
1739454300000|2025-02-13 13:45:00|25.63|25.5|25.55|25.42|25.63|25.5|25.51|25.38|150
1739454600000|2025-02-13 13:50:00|25.56|25.43|25.64|25.51|25.65|25.52|25.5|25.37|61
1739454900000|2025-02-13 13:55:00|25.63|25.5|25.57|25.44|25.65|25.52|25.57|25.44|63
1739455200000|2025-02-13 14:00:00|25.56|25.43|25.56|25.43|25.56|25.43|25.47|25.34|87
1739455500000|2025-02-13 14:05:00|25.57|25.44|25.37|25.24|25.61|25.48|25.36|25.23|99
1739455800000|2025-02-13 14:10:00|25.36|25.23|25.33|25.2|25.39|25.26|25.29|25.16|81
1739456100000|2025-02-13 14:15:00|25.32|25.19|25.29|25.16|25.32|25.19|25.19|25.06|115
1739456400000|2025-02-13 14:20:00|25.28|25.15|25.42|25.29|25.43|25.3|25.28|25.15|97
1739456700000|2025-02-13 14:25:00|25.41|25.28|25.43|25.3|25.44|25.31|25.39|25.26|60
1739457000000|2025-02-13 14:30:00|25.42|25.29|25.48|25.35|25.56|25.43|25.41|25.28|75
1739457300000|2025-02-13 14:35:00|25.47|25.34|25.3|25.17|25.47|25.34|25.26|25.13|147
1739457600000|2025-02-13 14:40:00|25.31|25.18|25.47|25.34|25.47|25.34|25.29|25.16|113
1739457900000|2025-02-13 14:45:00|25.46|25.33|25.44|25.31|25.52|25.39|25.41|25.28|130
1739458200000|2025-02-13 14:50:00|25.43|25.3|25.44|25.31|25.45|25.32|25.4|25.27|60
1739458500000|2025-02-13 14:55:00|25.43|25.3|25.42|25.29|25.46|25.33|25.4|25.27|78
1739458800000|2025-02-13 15:00:00|25.41|25.28|25.44|25.31|25.55|25.42|25.32|25.19|127
1739459100000|2025-02-13 15:05:00|25.45|25.32|25.49|25.36|25.49|25.36|25.38|25.25|90
1739459400000|2025-02-13 15:10:00|25.48|25.35|25.52|25.39|25.52|25.39|25.43|25.3|61
1739459700000|2025-02-13 15:15:00|25.53|25.4|25.68|25.55|25.72|25.59|25.53|25.4|84
1739460000000|2025-02-13 15:20:00|25.69|25.56|25.74|25.61|25.85|25.72|25.69|25.56|88
1739460300000|2025-02-13 15:25:00|25.73|25.6|25.62|25.49|25.73|25.6|25.6|25.47|90
1739460600000|2025-02-13 15:30:00|25.61|25.48|25.61|25.48|25.64|25.51|25.55|25.42|77
1739460900000|2025-02-13 15:35:00|25.6|25.47|25.7|25.57|25.71|25.58|25.56|25.43|65
1739461200000|2025-02-13 15:40:00|25.69|25.56|25.78|25.65|25.78|25.65|25.68|25.55|52
1739461500000|2025-02-13 15:45:00|25.77|25.64|25.74|25.61|25.77|25.64|25.69|25.56|77
1739461800000|2025-02-13 15:50:00|25.75|25.62|25.6|25.47|25.75|25.62|25.59|25.46|71
1739462100000|2025-02-13 15:55:00|25.61|25.48|25.59|25.46|25.62|25.49|25.55|25.42|85
1739462400000|2025-02-13 16:00:00|25.58|25.45|25.49|25.36|25.58|25.45|25.46|25.33|90
1739462700000|2025-02-13 16:05:00|25.5|25.37|25.47|25.34|25.55|25.42|25.43|25.3|96
1739463000000|2025-02-13 16:10:00|25.46|25.33|25.5|25.37|25.55|25.42|25.44|25.31|93
1739463300000|2025-02-13 16:15:00|25.49|25.36|25.45|25.32|25.49|25.36|25.36|25.23|109
1739463600000|2025-02-13 16:20:00|25.44|25.31|25.4|25.27|25.44|25.31|25.38|25.25|87
1739463900000|2025-02-13 16:25:00|25.39|25.26|25.33|25.2|25.43|25.3|25.3|25.17|95
1739464200000|2025-02-13 16:30:00|25.34|25.21|25.37|25.24|25.39|25.26|25.28|25.15|87
1739464500000|2025-02-13 16:35:00|25.36|25.23|25.33|25.2|25.41|25.28|25.32|25.19|78
1739464800000|2025-02-13 16:40:00|25.34|25.21|25.34|25.21|25.36|25.23|25.32|25.19|67
1739465100000|2025-02-13 16:45:00|25.35|25.22|25.35|25.22|25.39|25.26|25.3|25.17|87
1739465400000|2025-02-13 16:50:00|25.34|25.21|25.29|25.16|25.37|25.24|25.29|25.16|64
1739465700000|2025-02-13 16:55:00|25.28|25.15|25.31|25.18|25.32|25.19|25.23|25.1|62
1739466000000|2025-02-13 17:00:00|25.3|25.17|25.38|25.25|25.39|25.26|25.3|25.17|51
1739466300000|2025-02-13 17:05:00|25.39|25.26|25.39|25.26|25.44|25.31|25.36|25.23|42
1739466600000|2025-02-13 17:10:00|25.4|25.27|25.41|25.28|25.43|25.3|25.38|25.25|40
1739466900000|2025-02-13 17:15:00|25.42|25.29|25.31|25.18|25.45|25.32|25.31|25.18|62
1739467200000|2025-02-13 17:20:00|25.3|25.17|25.39|25.26|25.39|25.26|25.29|25.16|46
1739467500000|2025-02-13 17:25:00|25.4|25.27|25.49|25.36|25.52|25.39|25.38|25.25|52
1739467800000|2025-02-13 17:30:00|25.48|25.35|25.52|25.39|25.52|25.39|25.45|25.32|43
1739468100000|2025-02-13 17:35:00|25.51|25.38|25.51|25.38|25.56|25.43|25.49|25.36|49
1739468400000|2025-02-13 17:40:00|25.52|25.39|25.51|25.38|25.53|25.4|25.49|25.36|52
1739468700000|2025-02-13 17:45:00|25.5|25.37|25.51|25.38|25.54|25.41|25.49|25.36|47
1739469000000|2025-02-13 17:50:00|25.52|25.39|25.42|25.29|25.52|25.39|25.41|25.28|40
1739469300000|2025-02-13 17:55:00|25.41|25.28|25.33|25.2|25.42|25.29|25.33|25.2|47
1739469600000|2025-02-13 18:00:00|25.34|25.21|25.26|25.13|25.37|25.24|25.24|25.11|69
1739469900000|2025-02-13 18:05:00|25.27|25.14|25.26|25.13|25.29|25.16|25.2|25.07|63
1739470200000|2025-02-13 18:10:00|25.25|25.12|25.29|25.16|25.29|25.16|25.25|25.12|51
1739470500000|2025-02-13 18:15:00|25.3|25.17|25.27|25.14|25.35|25.22|25.25|25.12|68
1739470800000|2025-02-13 18:20:00|25.28|25.15|25.39|25.26|25.41|25.28|25.27|25.14|56
1739471100000|2025-02-13 18:25:00|25.4|25.27|25.41|25.28|25.44|25.31|25.38|25.25|40
1739471400000|2025-02-13 18:30:00|25.42|25.29|25.45|25.32|25.48|25.35|25.4|25.27|59
1739471700000|2025-02-13 18:35:00|25.46|25.33|25.49|25.36|25.5|25.37|25.45|25.32|64
1739472000000|2025-02-13 18:40:00|25.5|25.37|25.47|25.34|25.5|25.37|25.39|25.26|64
1739472300000|2025-02-13 18:45:00|25.46|25.33|25.64|25.51|25.65|25.52|25.45|25.32|71
1739472600000|2025-02-13 18:50:00|25.65|25.52|25.62|25.49|25.65|25.52|25.6|25.47|83
1739472900000|2025-02-13 18:55:00|25.63|25.5|25.66|25.53|25.66|25.53|25.59|25.46|28
1739473200000|2025-02-13 19:00:00|25.67|25.54|25.79|25.66|25.79|25.66|25.66|25.53|99
1739473500000|2025-02-13 19:05:00|25.8|25.67|25.91|25.78|25.92|25.79|25.77|25.64|73
1739473800000|2025-02-13 19:10:00|25.92|25.79|25.86|25.73|25.92|25.79|25.85|25.72|45
1739474100000|2025-02-13 19:15:00|25.87|25.74|25.88|25.75|25.96|25.83|25.82|25.69|82
1739474400000|2025-02-13 19:20:00|25.87|25.74|25.76|25.63|25.87|25.74|25.75|25.62|36
1739474700000|2025-02-13 19:25:00|25.77|25.64|25.68|25.55|25.78|25.65|25.67|25.54|52
1739475000000|2025-02-13 19:30:00|25.69|25.56|25.65|25.52|25.69|25.56|25.58|25.45|65
1739475300000|2025-02-13 19:35:00|25.66|25.53|25.66|25.53|25.68|25.55|25.65|25.52|29
1739475600000|2025-02-13 19:40:00|25.65|25.52|25.69|25.56|25.69|25.56|25.64|25.51|35
1739475900000|2025-02-13 19:45:00|25.7|25.57|25.64|25.51|25.72|25.59|25.62|25.49|35
1739476200000|2025-02-13 19:50:00|25.65|25.52|25.63|25.5|25.65|25.52|25.61|25.48|13
1739476500000|2025-02-13 19:55:00|25.64|25.51|25.6|25.47|25.67|25.54|25.6|25.47|27
1739476800000|2025-02-13 20:00:00|25.61|25.48|25.61|25.48|25.62|25.49|25.56|25.43|47
1739477100000|2025-02-13 20:05:00|25.6|25.47|25.63|25.5|25.63|25.5|25.59|25.46|19
1739477400000|2025-02-13 20:10:00|25.62|25.49|25.66|25.53|25.67|25.54|25.62|25.49|29
1739477700000|2025-02-13 20:15:00|25.65|25.52|25.66|25.53|25.67|25.54|25.6|25.47|28
1739478000000|2025-02-13 20:20:00|25.65|25.52|25.57|25.44|25.65|25.52|25.57|25.44|25
1739478300000|2025-02-13 20:25:00|25.56|25.43|25.59|25.46|25.6|25.47|25.55|25.42|26
1739478600000|2025-02-13 20:30:00|25.58|25.45|25.57|25.44|25.61|25.48|25.54|25.41|37
1739478900000|2025-02-13 20:35:00|25.56|25.43|25.57|25.44|25.57|25.44|25.52|25.39|32
1739479200000|2025-02-13 20:40:00|25.56|25.43|25.54|25.41|25.58|25.45|25.54|25.41|15
1739479500000|2025-02-13 20:45:00|25.55|25.42|25.49|25.36|25.55|25.42|25.49|25.36|34
1739479800000|2025-02-13 20:50:00|25.5|25.37|25.46|25.33|25.5|25.37|25.4|25.27|37
1739480100000|2025-02-13 20:55:00|25.45|25.32|25.51|25.38|25.51|25.38|25.44|25.31|43
1739480400000|2025-02-13 21:00:00|25.5|25.37|25.58|25.45|25.58|25.45|25.45|25.32|40
1739480700000|2025-02-13 21:05:00|25.57|25.44|25.64|25.51|25.65|25.52|25.57|25.44|36
1739481000000|2025-02-13 21:10:00|25.65|25.52|25.62|25.49|25.66|25.53|25.6|25.47|24
1739481300000|2025-02-13 21:15:00|25.61|25.48|25.57|25.44|25.61|25.48|25.56|25.43|23
1739481600000|2025-02-13 21:20:00|25.56|25.43|25.55|25.42|25.56|25.43|25.53|25.4|18
1739481900000|2025-02-13 21:25:00|25.56|25.43|25.51|25.38|25.57|25.44|25.51|25.38|31
1739482200000|2025-02-13 21:30:00|25.5|25.37|25.6|25.47|25.66|25.53|25.5|25.37|42
1739482500000|2025-02-13 21:35:00|25.59|25.46|25.68|25.55|25.7|25.57|25.57|25.44|48
1739482800000|2025-02-13 21:40:00|25.67|25.54|25.67|25.54|25.69|25.56|25.61|25.48|45
1739483100000|2025-02-13 21:45:00|25.66|25.53|25.6|25.47|25.68|25.55|25.59|25.46|69
1739483400000|2025-02-13 21:50:00|25.59|25.46|25.54|25.41|25.62|25.49|25.54|25.41|33
1739483700000|2025-02-13 21:55:00|25.53|25.4|25.55|25.42|25.57|25.44|25.53|25.4|17
1739484000000|2025-02-13 22:00:00|25.54|25.41|25.53|25.4|25.58|25.45|25.53|25.4|30
1739484300000|2025-02-13 22:05:00|25.54|25.41|25.57|25.44|25.58|25.45|25.52|25.39|58
1739484600000|2025-02-13 22:10:00|25.6|25.47|25.58|25.45|25.64|25.51|25.57|25.44|105
1739484900000|2025-02-13 22:15:00|25.59|25.46|25.63|25.5|25.64|25.51|25.56|25.43|43
1739485200000|2025-02-13 22:20:00|25.64|25.51|25.63|25.5|25.68|25.55|25.62|25.49|26
1739485500000|2025-02-13 22:25:00|25.62|25.49|25.58|25.45|25.63|25.5|25.57|25.44|29
1739485800000|2025-02-13 22:30:00|25.57|25.44|25.54|25.41|25.57|25.44|25.53|25.4|25
1739486100000|2025-02-13 22:35:00|25.53|25.4|25.52|25.39|25.53|25.4|25.48|25.35|22
1739486400000|2025-02-13 22:40:00|25.51|25.38|25.53|25.4|25.53|25.4|25.51|25.38|7
1739486700000|2025-02-13 22:45:00|25.52|25.39|25.51|25.38|25.53|25.4|25.51|25.38|4
1739487000000|2025-02-13 22:50:00|25.52|25.39|25.5|25.37|25.53|25.4|25.44|25.31|31
1739487300000|2025-02-13 22:55:00|25.49|25.36|25.46|25.33|25.5|25.37|25.43|25.3|29
1739487600000|2025-02-13 23:00:00|25.45|25.32|25.43|25.3|25.49|25.36|25.41|25.28|57
1739487900000|2025-02-13 23:05:00|25.44|25.31|25.43|25.3|25.44|25.31|25.37|25.24|35
1739488200000|2025-02-13 23:10:00|25.44|25.31|25.43|25.3|25.44|25.31|25.38|25.25|44
1739488500000|2025-02-13 23:15:00|25.44|25.31|25.47|25.34|25.5|25.37|25.43|25.3|58
1739488800000|2025-02-13 23:20:00|25.46|25.33|25.53|25.4|25.53|25.4|25.46|25.33|27
1739489100000|2025-02-13 23:25:00|25.54|25.41|25.52|25.39|25.56|25.43|25.51|25.38|21
1739489400000|2025-02-13 23:30:00|25.53|25.4|25.52|25.39|25.53|25.4|25.5|25.37|30
1739489700000|2025-02-13 23:35:00|25.53|25.4|25.53|25.4|25.54|25.41|25.52|25.39|31
1739490000000|2025-02-13 23:40:00|25.54|25.41|25.57|25.44|25.59|25.46|25.52|25.39|30
1739490300000|2025-02-13 23:45:00|25.58|25.45|25.55|25.42|25.59|25.46|25.54|25.41|22
1739490600000|2025-02-13 23:50:00|25.54|25.41|25.49|25.36|25.55|25.42|25.49|25.36|33
1739490900000|2025-02-13 23:55:00|25.5|25.37|25.49|25.36|25.52|25.39|25.49|25.36|14
1739491200000|2025-02-14 00:00:00|25.5|25.37|25.48|25.35|25.56|25.43|25.48|25.35|37
1739491500000|2025-02-14 00:05:00|25.49|25.36|25.43|25.3|25.5|25.37|25.42|25.29|27
1739491800000|2025-02-14 00:10:00|25.42|25.29|25.44|25.31|25.45|25.32|25.41|25.28|21
1739492100000|2025-02-14 00:15:00|25.43|25.3|25.46|25.33|25.48|25.35|25.4|25.27|36
1739492400000|2025-02-14 00:20:00|25.45|25.32|25.53|25.4|25.53|25.4|25.45|25.32|27
1739492700000|2025-02-14 00:25:00|25.54|25.41|25.6|25.47|25.6|25.47|25.51|25.38|37
1739493000000|2025-02-14 00:30:00|25.61|25.48|25.58|25.45|25.66|25.53|25.58|25.45|56
1739493300000|2025-02-14 00:35:00|25.57|25.44|25.51|25.38|25.57|25.44|25.51|25.38|21
1739493600000|2025-02-14 00:40:00|25.5|25.37|25.49|25.36|25.55|25.42|25.49|25.36|28
1739493900000|2025-02-14 00:45:00|25.48|25.35|25.49|25.36|25.51|25.38|25.45|25.32|46
1739494200000|2025-02-14 00:50:00|25.5|25.37|25.56|25.43|25.57|25.44|25.49|25.36|31
1739494500000|2025-02-14 00:55:00|25.57|25.44|25.63|25.5|25.63|25.5|25.56|25.43|31
1739494800000|2025-02-14 01:00:00|25.64|25.51|25.7|25.57|25.73|25.6|25.64|25.51|63
1739495100000|2025-02-14 01:05:00|25.69|25.56|25.64|25.51|25.69|25.56|25.62|25.49|34
1739495400000|2025-02-14 01:10:00|25.63|25.5|25.6|25.47|25.65|25.52|25.59|25.46|38
1739495700000|2025-02-14 01:15:00|25.59|25.46|25.57|25.44|25.61|25.48|25.56|25.43|41
1739496000000|2025-02-14 01:20:00|25.56|25.43|25.58|25.45|25.64|25.51|25.56|25.43|39
1739496300000|2025-02-14 01:25:00|25.57|25.44|25.6|25.47|25.62|25.49|25.57|25.44|36
1739496600000|2025-02-14 01:30:00|25.61|25.48|25.52|25.39|25.63|25.5|25.52|25.39|34
1739496900000|2025-02-14 01:35:00|25.53|25.4|25.55|25.42|25.56|25.43|25.49|25.36|35
1739497200000|2025-02-14 01:40:00|25.54|25.41|25.5|25.37|25.55|25.42|25.5|25.37|27
1739497500000|2025-02-14 01:45:00|25.51|25.38|25.57|25.44|25.58|25.45|25.49|25.36|36
1739497800000|2025-02-14 01:50:00|25.58|25.45|25.7|25.57|25.71|25.58|25.58|25.45|29
1739498100000|2025-02-14 01:55:00|25.71|25.58|25.71|25.58|25.73|25.6|25.66|25.53|31
1739498400000|2025-02-14 02:00:00|25.72|25.59|25.71|25.58|25.73|25.6|25.68|25.55|32
1739498700000|2025-02-14 02:05:00|25.72|25.59|25.88|25.75|25.92|25.79|25.72|25.59|62
1739499000000|2025-02-14 02:10:00|25.87|25.74|25.89|25.76|25.95|25.82|25.87|25.74|65
1739499300000|2025-02-14 02:15:00|25.88|25.75|25.88|25.75|25.9|25.77|25.82|25.69|55
1739499600000|2025-02-14 02:20:00|25.89|25.76|25.89|25.76|25.91|25.78|25.84|25.71|37
1739499900000|2025-02-14 02:25:00|25.88|25.75|25.83|25.7|25.89|25.76|25.83|25.7|46
1739500200000|2025-02-14 02:30:00|25.82|25.69|25.85|25.72|25.85|25.72|25.8|25.67|48
1739500500000|2025-02-14 02:35:00|25.86|25.73|25.9|25.77|25.91|25.78|25.85|25.72|47
1739500800000|2025-02-14 02:40:00|25.93|25.8|25.88|25.75|25.93|25.8|25.86|25.73|34
1739501100000|2025-02-14 02:45:00|25.87|25.74|25.88|25.75|25.93|25.8|25.87|25.74|41
1739501400000|2025-02-14 02:50:00|25.87|25.74|25.85|25.72|25.88|25.75|25.84|25.71|46
1739501700000|2025-02-14 02:55:00|25.84|25.71|25.81|25.68|25.87|25.74|25.81|25.68|17
1739502000000|2025-02-14 03:00:00|25.82|25.69|25.83|25.7|25.84|25.71|25.78|25.65|48
1739502300000|2025-02-14 03:05:00|25.84|25.71|25.82|25.69|25.85|25.72|25.81|25.68|25
1739502600000|2025-02-14 03:10:00|25.83|25.7|25.84|25.71|25.86|25.73|25.83|25.7|26
1739502900000|2025-02-14 03:15:00|25.85|25.72|25.86|25.73|25.86|25.73|25.81|25.68|36
1739503200000|2025-02-14 03:20:00|25.85|25.72|25.9|25.77|25.92|25.79|25.84|25.71|32
1739503500000|2025-02-14 03:25:00|25.91|25.78|25.91|25.78|25.93|25.8|25.89|25.76|17
1739503800000|2025-02-14 03:30:00|25.92|25.79|25.91|25.78|25.98|25.85|25.91|25.78|38
1739504100000|2025-02-14 03:35:00|25.93|25.8|25.92|25.79|25.95|25.82|25.92|25.79|26
1739504400000|2025-02-14 03:40:00|25.93|25.8|25.97|25.84|25.97|25.84|25.93|25.8|27
1739504700000|2025-02-14 03:45:00|25.99|25.86|26.11|25.98|26.12|25.99|25.99|25.86|46
1739505000000|2025-02-14 03:50:00|26.12|25.99|26.09|25.96|26.13|26|26.08|25.95|40
1739505300000|2025-02-14 03:55:00|26.1|25.97|26.08|25.95|26.12|25.99|26.07|25.94|35
1739505600000|2025-02-14 04:00:00|26.09|25.96|26.07|25.94|26.11|25.98|26.05|25.92|77
1739505900000|2025-02-14 04:05:00|26.06|25.93|26.01|25.88|26.1|25.97|26.01|25.88|52
1739506200000|2025-02-14 04:10:00|26|25.87|25.98|25.85|26.02|25.89|25.98|25.85|25
1739506500000|2025-02-14 04:15:00|25.97|25.84|25.94|25.81|25.99|25.86|25.94|25.81|30
1739506800000|2025-02-14 04:20:00|25.95|25.82|25.94|25.81|25.97|25.84|25.93|25.8|48
1739507100000|2025-02-14 04:25:00|25.93|25.8|25.93|25.8|25.95|25.82|25.93|25.8|11
1739507400000|2025-02-14 04:30:00|25.94|25.81|25.9|25.77|25.95|25.82|25.9|25.77|31
1739507700000|2025-02-14 04:35:00|25.89|25.76|25.88|25.75|25.91|25.78|25.87|25.74|16
1739508000000|2025-02-14 04:40:00|25.89|25.76|25.88|25.75|25.89|25.76|25.84|25.71|16
1739508300000|2025-02-14 04:45:00|25.87|25.74|25.83|25.7|25.88|25.75|25.82|25.69|39
1739508600000|2025-02-14 04:50:00|25.84|25.71|25.83|25.7|25.86|25.73|25.82|25.69|30
1739508900000|2025-02-14 04:55:00|25.84|25.71|25.83|25.7|25.85|25.72|25.82|25.69|20
1739509200000|2025-02-14 05:00:00|25.84|25.71|25.79|25.66|25.87|25.74|25.78|25.65|40
1739509500000|2025-02-14 05:05:00|25.8|25.67|25.82|25.69|25.82|25.69|25.78|25.65|20
1739509800000|2025-02-14 05:10:00|25.81|25.68|25.8|25.67|25.84|25.71|25.8|25.67|34
1739510100000|2025-02-14 05:15:00|25.81|25.68|25.83|25.7|25.85|25.72|25.8|25.67|41
1739510400000|2025-02-14 05:20:00|25.84|25.71|25.84|25.71|25.87|25.74|25.83|25.7|21
1739510700000|2025-02-14 05:25:00|25.85|25.72|25.86|25.73|25.86|25.73|25.82|25.69|24
1739511000000|2025-02-14 05:30:00|25.85|25.72|25.75|25.62|25.85|25.72|25.74|25.61|39
1739511300000|2025-02-14 05:35:00|25.76|25.63|25.75|25.62|25.79|25.66|25.75|25.62|27
1739511600000|2025-02-14 05:40:00|25.76|25.63|25.74|25.61|25.76|25.63|25.74|25.61|31
1739511900000|2025-02-14 05:45:00|25.75|25.62|25.72|25.59|25.78|25.65|25.69|25.56|41
1739512200000|2025-02-14 05:50:00|25.71|25.58|25.76|25.63|25.78|25.65|25.71|25.58|30
1739512500000|2025-02-14 05:55:00|25.77|25.64|25.79|25.66|25.8|25.67|25.75|25.62|15
1739512800000|2025-02-14 06:00:00|25.8|25.67|25.78|25.65|25.81|25.68|25.73|25.6|65
1739513100000|2025-02-14 06:05:00|25.77|25.64|25.8|25.67|25.82|25.69|25.77|25.64|46
1739513400000|2025-02-14 06:10:00|25.79|25.66|25.76|25.63|25.8|25.67|25.75|25.62|33
1739513700000|2025-02-14 06:15:00|25.75|25.62|25.75|25.62|25.78|25.65|25.74|25.61|29
1739514000000|2025-02-14 06:20:00|25.74|25.61|25.74|25.61|25.76|25.63|25.71|25.58|45
1739514300000|2025-02-14 06:25:00|25.75|25.62|25.71|25.58|25.75|25.62|25.71|25.58|45
1739514600000|2025-02-14 06:30:00|25.7|25.57|25.74|25.61|25.74|25.61|25.69|25.56|41
1739514900000|2025-02-14 06:35:00|25.73|25.6|25.69|25.56|25.73|25.6|25.66|25.53|29
1739515200000|2025-02-14 06:40:00|25.7|25.57|25.7|25.57|25.71|25.58|25.66|25.53|29
1739515500000|2025-02-14 06:45:00|25.71|25.58|25.72|25.59|25.74|25.61|25.68|25.55|40
1739515800000|2025-02-14 06:50:00|25.73|25.6|25.74|25.61|25.74|25.61|25.72|25.59|30
1739516100000|2025-02-14 06:55:00|25.75|25.62|25.79|25.66|25.8|25.67|25.75|25.62|11
1739516400000|2025-02-14 07:00:00|25.8|25.67|25.76|25.63|25.83|25.7|25.75|25.62|35
1739516700000|2025-02-14 07:05:00|25.77|25.64|25.8|25.67|25.82|25.69|25.77|25.64|18
1739517000000|2025-02-14 07:10:00|25.79|25.66|25.81|25.68|25.83|25.7|25.79|25.66|17
1739517300000|2025-02-14 07:15:00|25.82|25.69|25.76|25.63|25.83|25.7|25.76|25.63|27
1739517600000|2025-02-14 07:20:00|25.75|25.62|25.77|25.64|25.77|25.64|25.74|25.61|23
1739517900000|2025-02-14 07:25:00|25.76|25.63|25.79|25.66|25.8|25.67|25.76|25.63|20
1739518200000|2025-02-14 07:30:00|25.78|25.65|25.79|25.66|25.81|25.68|25.78|25.65|32
1739518500000|2025-02-14 07:35:00|25.8|25.67|25.77|25.64|25.8|25.67|25.77|25.64|16
1739518800000|2025-02-14 07:40:00|25.78|25.65|25.83|25.7|25.83|25.7|25.77|25.64|20
1739519100000|2025-02-14 07:45:00|25.84|25.71|25.81|25.68|25.85|25.72|25.81|25.68|16
1739519400000|2025-02-14 07:50:00|25.8|25.67|25.81|25.68|25.84|25.71|25.79|25.66|24
1739519700000|2025-02-14 07:55:00|25.82|25.69|25.81|25.68|25.82|25.69|25.8|25.67|16
1739520000000|2025-02-14 08:00:00|25.8|25.67|25.84|25.71|25.87|25.74|25.8|25.67|46
1739520300000|2025-02-14 08:05:00|25.85|25.72|25.94|25.81|25.98|25.85|25.83|25.7|66
1739520600000|2025-02-14 08:10:00|25.93|25.8|25.99|25.86|25.99|25.86|25.91|25.78|38
1739520900000|2025-02-14 08:15:00|25.98|25.85|25.94|25.81|26.01|25.88|25.91|25.78|46
1739521200000|2025-02-14 08:20:00|25.95|25.82|26.01|25.88|26.03|25.9|25.95|25.82|91
1739521500000|2025-02-14 08:25:00|26.02|25.89|26.14|26.01|26.21|26.08|26.01|25.88|97
1739521800000|2025-02-14 08:30:00|26.13|26|26|25.87|26.15|26.02|26|25.87|72
1739522100000|2025-02-14 08:35:00|26.01|25.88|26.08|25.95|26.08|25.95|26.01|25.88|50
1739522400000|2025-02-14 08:40:00|26.09|25.96|26.08|25.95|26.11|25.98|26.06|25.93|45
1739522700000|2025-02-14 08:45:00|26.07|25.94|25.95|25.82|26.08|25.95|25.95|25.82|48
1739523000000|2025-02-14 08:50:00|25.96|25.83|25.97|25.84|25.97|25.84|25.94|25.81|29
1739523300000|2025-02-14 08:55:00|25.96|25.83|26|25.87|26|25.87|25.94|25.81|23
1739523600000|2025-02-14 09:00:00|26.01|25.88|26.13|26|26.17|26.04|26|25.87|51
1739523900000|2025-02-14 09:05:00|26.12|25.99|26.15|26.02|26.2|26.07|26.12|25.99|50
1739524200000|2025-02-14 09:10:00|26.16|26.03|26.25|26.12|26.25|26.12|26.16|26.03|75
1739524500000|2025-02-14 09:15:00|26.24|26.11|26.17|26.04|26.27|26.14|26.17|26.04|77
1739524800000|2025-02-14 09:20:00|26.18|26.05|26.21|26.08|26.24|26.11|26.18|26.05|50
1739525100000|2025-02-14 09:25:00|26.22|26.09|26.25|26.12|26.29|26.16|26.22|26.09|40
1739525400000|2025-02-14 09:30:00|26.26|26.13|26.25|26.12|26.3|26.17|26.22|26.09|48
1739525700000|2025-02-14 09:35:00|26.26|26.13|26.38|26.25|26.38|26.25|26.24|26.11|51
1739526000000|2025-02-14 09:40:00|26.37|26.24|26.4|26.27|26.46|26.33|26.37|26.24|66
1739526300000|2025-02-14 09:45:00|26.39|26.26|26.35|26.22|26.4|26.27|26.33|26.2|87
1739526600000|2025-02-14 09:50:00|26.34|26.21|26.38|26.25|26.38|26.25|26.28|26.15|49
1739526900000|2025-02-14 09:55:00|26.37|26.24|26.4|26.27|26.44|26.31|26.37|26.24|72
1739527200000|2025-02-14 10:00:00|26.39|26.26|26.41|26.28|26.44|26.31|26.34|26.21|83
1739527500000|2025-02-14 10:05:00|26.42|26.29|26.43|26.3|26.49|26.36|26.42|26.29|67
1739527800000|2025-02-14 10:10:00|26.42|26.29|26.43|26.3|26.48|26.35|26.39|26.26|70
1739528100000|2025-02-14 10:15:00|26.42|26.29|26.42|26.29|26.48|26.35|26.42|26.29|66
1739528400000|2025-02-14 10:20:00|26.41|26.28|26.3|26.17|26.41|26.28|26.3|26.17|60
1739528700000|2025-02-14 10:25:00|26.31|26.18|26.27|26.14|26.33|26.2|26.23|26.1|60
1739529000000|2025-02-14 10:30:00|26.26|26.13|26.3|26.17|26.32|26.19|26.26|26.13|61
1739529300000|2025-02-14 10:35:00|26.29|26.16|26.27|26.14|26.32|26.19|26.27|26.14|33
1739529600000|2025-02-14 10:40:00|26.28|26.15|26.36|26.23|26.36|26.23|26.28|26.15|33
1739529900000|2025-02-14 10:45:00|26.35|26.22|26.31|26.18|26.36|26.23|26.27|26.14|49
1739530200000|2025-02-14 10:50:00|26.32|26.19|26.24|26.11|26.35|26.22|26.23|26.1|53
1739530500000|2025-02-14 10:55:00|26.25|26.12|26.23|26.1|26.26|26.13|26.2|26.07|30
1739530800000|2025-02-14 11:00:00|26.22|26.09|26.21|26.08|26.27|26.14|26.21|26.08|30
1739531100000|2025-02-14 11:05:00|26.22|26.09|26.21|26.08|26.25|26.12|26.17|26.04|58
1739531400000|2025-02-14 11:10:00|26.2|26.07|26.31|26.18|26.31|26.18|26.2|26.07|32
1739531700000|2025-02-14 11:15:00|26.32|26.19|26.39|26.26|26.4|26.27|26.3|26.17|54
1739532000000|2025-02-14 11:20:00|26.38|26.25|26.26|26.13|26.38|26.25|26.26|26.13|50
1739532300000|2025-02-14 11:25:00|26.27|26.14|26.2|26.07|26.33|26.2|26.19|26.06|71
1739532600000|2025-02-14 11:30:00|26.19|26.06|26.23|26.1|26.26|26.13|26.19|26.06|49
1739532900000|2025-02-14 11:35:00|26.24|26.11|26.21|26.08|26.24|26.11|26.16|26.03|34
1739533200000|2025-02-14 11:40:00|26.22|26.09|26.14|26.01|26.23|26.1|26.14|26.01|43
1739533500000|2025-02-14 11:45:00|26.15|26.02|26.09|25.96|26.18|26.05|26.07|25.94|55
1739533800000|2025-02-14 11:50:00|26.1|25.97|26.15|26.02|26.17|26.04|26.1|25.97|50
1739534100000|2025-02-14 11:55:00|26.16|26.03|26.17|26.04|26.2|26.07|26.16|26.03|28
1739534400000|2025-02-14 12:00:00|26.16|26.03|26.05|25.92|26.17|26.04|26.04|25.91|58
1739534700000|2025-02-14 12:05:00|26.06|25.93|26.09|25.96|26.11|25.98|26.05|25.92|52
1739535000000|2025-02-14 12:10:00|26.08|25.95|26.03|25.9|26.12|25.99|26.03|25.9|44
1739535300000|2025-02-14 12:15:00|26.04|25.91|26|25.87|26.06|25.93|25.98|25.85|61
1739535600000|2025-02-14 12:20:00|25.99|25.86|26.06|25.93|26.06|25.93|25.99|25.86|56
1739535900000|2025-02-14 12:25:00|26.07|25.94|26.06|25.93|26.08|25.95|26.02|25.89|51
1739536200000|2025-02-14 12:30:00|26.07|25.94|26.1|25.97|26.12|25.99|26.06|25.93|52
1739536500000|2025-02-14 12:35:00|26.09|25.96|26.03|25.9|26.1|25.97|26.02|25.89|41
1739536800000|2025-02-14 12:40:00|26.04|25.91|25.99|25.86|26.06|25.93|25.98|25.85|50
1739537100000|2025-02-14 12:45:00|25.98|25.85|25.96|25.83|26|25.87|25.93|25.8|84
1739537400000|2025-02-14 12:50:00|25.95|25.82|26.01|25.88|26.02|25.89|25.9|25.77|41
1739537700000|2025-02-14 12:55:00|26|25.87|26.03|25.9|26.04|25.91|26|25.87|18
1739538000000|2025-02-14 13:00:00|26.02|25.89|26|25.87|26.08|25.95|25.95|25.82|67
1739538300000|2025-02-14 13:05:00|26.01|25.88|26.02|25.89|26.05|25.92|25.99|25.86|49
1739538600000|2025-02-14 13:10:00|26.03|25.9|26.07|25.94|26.08|25.95|26.02|25.89|39
1739538900000|2025-02-14 13:15:00|26.06|25.93|26.07|25.94|26.09|25.96|26.05|25.92|38
1739539200000|2025-02-14 13:20:00|26.06|25.93|26.04|25.91|26.08|25.95|26.04|25.91|33
1739539500000|2025-02-14 13:25:00|26.05|25.92|26|25.87|26.05|25.92|26|25.87|48
1739539800000|2025-02-14 13:30:00|26.01|25.88|26.26|26.13|26.28|26.15|26.01|25.88|119
1739540100000|2025-02-14 13:35:00|26.25|26.12|26.16|26.03|26.25|26.12|26.15|26.02|92
1739540400000|2025-02-14 13:40:00|26.17|26.04|26.1|25.97|26.17|26.04|26.09|25.96|66
1739540700000|2025-02-14 13:45:00|26.09|25.96|26.23|26.1|26.24|26.11|26.08|25.95|80
1739541000000|2025-02-14 13:50:00|26.22|26.09|26.28|26.15|26.3|26.17|26.21|26.08|46
1739541300000|2025-02-14 13:55:00|26.29|26.16|26.27|26.14|26.33|26.2|26.26|26.13|35
1739541600000|2025-02-14 14:00:00|26.28|26.15|26.34|26.21|26.36|26.23|26.24|26.11|75
1739541900000|2025-02-14 14:05:00|26.35|26.22|26.32|26.19|26.41|26.28|26.31|26.18|83
1739542200000|2025-02-14 14:10:00|26.31|26.18|26.26|26.13|26.32|26.19|26.24|26.11|51
1739542500000|2025-02-14 14:15:00|26.27|26.14|26.3|26.17|26.33|26.2|26.26|26.13|65
1739542800000|2025-02-14 14:20:00|26.29|26.16|26.26|26.13|26.3|26.17|26.24|26.11|48
1739543100000|2025-02-14 14:25:00|26.27|26.14|26.21|26.08|26.28|26.15|26.2|26.07|51
1739543400000|2025-02-14 14:30:00|26.2|26.07|26.27|26.14|26.28|26.15|26.16|26.03|106
1739543700000|2025-02-14 14:35:00|26.28|26.15|26.47|26.34|26.5|26.37|26.27|26.14|110
1739544000000|2025-02-14 14:40:00|26.46|26.33|26.4|26.27|26.47|26.34|26.36|26.23|83
1739544300000|2025-02-14 14:45:00|26.41|26.28|26.55|26.42|26.55|26.42|26.41|26.28|99
1739544600000|2025-02-14 14:50:00|26.54|26.41|26.7|26.57|26.74|26.61|26.52|26.39|108
1739544900000|2025-02-14 14:55:00|26.72|26.59|26.64|26.51|26.76|26.63|26.59|26.46|111
1739545200000|2025-02-14 15:00:00|26.65|26.52|26.55|26.42|26.69|26.56|26.52|26.39|126
1739545500000|2025-02-14 15:05:00|26.56|26.43|26.55|26.42|26.62|26.49|26.52|26.39|120
1739545800000|2025-02-14 15:10:00|26.56|26.43|26.48|26.35|26.58|26.45|26.44|26.31|106
1739546100000|2025-02-14 15:15:00|26.49|26.36|26.28|26.15|26.5|26.37|26.27|26.14|168
1739546400000|2025-02-14 15:20:00|26.29|26.16|26.42|26.29|26.43|26.3|26.28|26.15|120
1739546700000|2025-02-14 15:25:00|26.41|26.28|26.34|26.21|26.44|26.31|26.33|26.2|80
1739547000000|2025-02-14 15:30:00|26.33|26.2|26.37|26.24|26.39|26.26|26.3|26.17|102
1739547300000|2025-02-14 15:35:00|26.38|26.25|26.46|26.33|26.46|26.33|26.37|26.24|107
1739547600000|2025-02-14 15:40:00|26.47|26.34|26.41|26.28|26.47|26.34|26.39|26.26|55
1739547900000|2025-02-14 15:45:00|26.4|26.27|26.44|26.31|26.45|26.32|26.4|26.27|98
1739548200000|2025-02-14 15:50:00|26.45|26.32|26.71|26.58|26.73|26.6|26.43|26.3|100
1739548500000|2025-02-14 15:55:00|26.72|26.59|26.67|26.54|26.82|26.69|26.64|26.51|138
1739548800000|2025-02-14 16:00:00|26.68|26.55|26.66|26.53|26.78|26.65|26.63|26.5|123
1739549100000|2025-02-14 16:05:00|26.65|26.52|26.6|26.47|26.74|26.61|26.59|26.46|82
1739549400000|2025-02-14 16:10:00|26.61|26.48|26.58|26.45|26.63|26.5|26.52|26.39|94
1739549700000|2025-02-14 16:15:00|26.55|26.42|26.46|26.33|26.55|26.42|26.44|26.31|114
1739550000000|2025-02-14 16:20:00|26.45|26.32|26.48|26.35|26.51|26.38|26.4|26.27|108
1739550300000|2025-02-14 16:25:00|26.47|26.34|26.49|26.36|26.55|26.42|26.46|26.33|75
1739550600000|2025-02-14 16:30:00|26.48|26.35|26.52|26.39|26.61|26.48|26.48|26.35|114
1739550900000|2025-02-14 16:35:00|26.51|26.38|26.58|26.45|26.6|26.47|26.44|26.31|106
1739551200000|2025-02-14 16:40:00|26.59|26.46|26.66|26.53|26.66|26.53|26.59|26.46|48
1739551500000|2025-02-14 16:45:00|26.65|26.52|26.73|26.6|26.77|26.64|26.61|26.48|96
1739551800000|2025-02-14 16:50:00|26.74|26.61|26.83|26.7|26.85|26.72|26.73|26.6|76
1739552100000|2025-02-14 16:55:00|26.84|26.71|26.95|26.82|26.99|26.86|26.83|26.7|122
1739552400000|2025-02-14 17:00:00|26.94|26.81|26.94|26.81|26.98|26.85|26.85|26.72|105
1739552700000|2025-02-14 17:05:00|26.95|26.82|26.84|26.71|26.95|26.82|26.84|26.71|70
1739553000000|2025-02-14 17:10:00|26.83|26.7|26.75|26.62|26.84|26.71|26.75|26.62|69
1739553300000|2025-02-14 17:15:00|26.74|26.61|26.74|26.61|26.81|26.68|26.69|26.56|68
1739553600000|2025-02-14 17:20:00|26.73|26.6|26.85|26.72|26.85|26.72|26.71|26.58|80
1739553900000|2025-02-14 17:25:00|26.86|26.73|26.77|26.64|26.88|26.75|26.76|26.63|71
1739554200000|2025-02-14 17:30:00|26.78|26.65|26.91|26.78|26.91|26.78|26.76|26.63|98
1739554500000|2025-02-14 17:35:00|26.92|26.79|26.94|26.81|26.99|26.86|26.91|26.78|64
1739554800000|2025-02-14 17:40:00|26.96|26.83|27.03|26.9|27.03|26.9|26.96|26.83|76
1739555100000|2025-02-14 17:45:00|27.04|26.91|27.27|27.14|27.29|27.16|27.04|26.91|117
1739555400000|2025-02-14 17:50:00|27.28|27.15|27.17|27.04|27.28|27.15|27.09|26.96|121
1739555700000|2025-02-14 17:55:00|27.18|27.05|27.1|26.97|27.21|27.08|27.09|26.96|94
1739556000000|2025-02-14 18:00:00|27.11|26.98|27.2|27.07|27.27|27.14|27.11|26.98|125
1739556300000|2025-02-14 18:05:00|27.19|27.06|27.14|27.01|27.26|27.13|27.14|27.01|110
1739556600000|2025-02-14 18:10:00|27.13|27|27.19|27.06|27.27|27.14|27.13|27|94
1739556900000|2025-02-14 18:15:00|27.2|27.07|27.07|26.94|27.26|27.13|27.06|26.93|100
1739557200000|2025-02-14 18:20:00|27.06|26.93|27.05|26.92|27.11|26.98|27.03|26.9|74
1739557500000|2025-02-14 18:25:00|27.04|26.91|26.96|26.83|27.04|26.91|26.96|26.83|60
1739557800000|2025-02-14 18:30:00|26.97|26.84|27.03|26.9|27.04|26.91|26.95|26.82|71
1739558100000|2025-02-14 18:35:00|27.02|26.89|26.87|26.74|27.03|26.9|26.87|26.74|63
1739558400000|2025-02-14 18:40:00|26.88|26.75|26.93|26.8|26.95|26.82|26.86|26.73|82
1739558700000|2025-02-14 18:45:00|26.94|26.81|26.96|26.83|27.01|26.88|26.94|26.81|57
1739559000000|2025-02-14 18:50:00|26.97|26.84|26.97|26.84|27.02|26.89|26.95|26.82|54
1739559300000|2025-02-14 18:55:00|26.96|26.83|26.9|26.77|26.96|26.83|26.89|26.76|47
1739559600000|2025-02-14 19:00:00|26.91|26.78|26.99|26.86|27.01|26.88|26.9|26.77|77
1739559900000|2025-02-14 19:05:00|27|26.87|26.99|26.86|27.04|26.91|26.97|26.84|82
1739560200000|2025-02-14 19:10:00|26.98|26.85|26.99|26.86|27.02|26.89|26.96|26.83|40
1739560500000|2025-02-14 19:15:00|26.98|26.85|27|26.87|27.01|26.88|26.94|26.81|45
1739560800000|2025-02-14 19:20:00|26.99|26.86|26.93|26.8|26.99|26.86|26.9|26.77|65
1739561100000|2025-02-14 19:25:00|26.92|26.79|26.85|26.72|26.92|26.79|26.83|26.7|52
1739561400000|2025-02-14 19:30:00|26.84|26.71|26.67|26.54|26.85|26.72|26.65|26.52|90
1739561700000|2025-02-14 19:35:00|26.68|26.55|26.74|26.61|26.76|26.63|26.67|26.54|55
1739562000000|2025-02-14 19:40:00|26.75|26.62|26.78|26.65|26.8|26.67|26.73|26.6|64
1739562300000|2025-02-14 19:45:00|26.77|26.64|26.71|26.58|26.79|26.66|26.7|26.57|47
1739562600000|2025-02-14 19:50:00|26.72|26.59|26.59|26.46|26.73|26.6|26.55|26.42|70
1739562900000|2025-02-14 19:55:00|26.6|26.47|26.66|26.53|26.68|26.55|26.59|26.46|36
1739563200000|2025-02-14 20:00:00|26.67|26.54|26.59|26.46|26.7|26.57|26.59|26.46|58
1739563500000|2025-02-14 20:05:00|26.58|26.45|26.57|26.44|26.61|26.48|26.56|26.43|56
1739563800000|2025-02-14 20:10:00|26.58|26.45|26.64|26.51|26.65|26.52|26.56|26.43|37
1739564100000|2025-02-14 20:15:00|26.65|26.52|26.63|26.5|26.68|26.55|26.63|26.5|43
1739564400000|2025-02-14 20:20:00|26.64|26.51|26.57|26.44|26.65|26.52|26.55|26.42|44
1739564700000|2025-02-14 20:25:00|26.58|26.45|26.56|26.43|26.6|26.47|26.54|26.41|38
1739565000000|2025-02-14 20:30:00|26.55|26.42|26.48|26.35|26.56|26.43|26.45|26.32|57
1739565300000|2025-02-14 20:35:00|26.49|26.36|26.54|26.41|26.54|26.41|26.46|26.33|41
1739565600000|2025-02-14 20:40:00|26.53|26.4|26.47|26.34|26.53|26.4|26.46|26.33|36
1739565900000|2025-02-14 20:45:00|26.48|26.35|26.43|26.3|26.52|26.39|26.41|26.28|62
1739566200000|2025-02-14 20:50:00|26.44|26.31|26.41|26.28|26.44|26.31|26.32|26.19|48
1739566500000|2025-02-14 20:55:00|26.4|26.27|26.28|26.15|26.4|26.27|26.23|26.1|60
1739566800000|2025-02-14 21:00:00|26.29|26.16|26.38|26.25|26.41|26.28|26.26|26.13|70
1739567100000|2025-02-14 21:05:00|26.39|26.26|26.26|26.13|26.41|26.28|26.21|26.08|78
1739567400000|2025-02-14 21:10:00|26.25|26.12|26.19|26.06|26.28|26.15|26.12|25.99|99
1739567700000|2025-02-14 21:15:00|26.18|26.05|26.28|26.15|26.28|26.15|26.13|26|71
1739568000000|2025-02-14 21:20:00|26.27|26.14|26.32|26.19|26.32|26.19|26.24|26.11|44
1739568300000|2025-02-14 21:25:00|26.33|26.2|26.33|26.2|26.36|26.23|26.31|26.18|55
1739568600000|2025-02-14 21:30:00|26.32|26.19|26.39|26.26|26.41|26.28|26.32|26.19|62
1739568900000|2025-02-14 21:35:00|26.38|26.25|26.48|26.35|26.52|26.39|26.38|26.25|89
1739569200000|2025-02-14 21:40:00|26.47|26.34|26.45|26.32|26.48|26.35|26.43|26.3|61
1739569500000|2025-02-14 21:45:00|26.44|26.31|26.43|26.3|26.49|26.36|26.43|26.3|51
1739569800000|2025-02-14 21:50:00|26.44|26.31|26.46|26.33|26.46|26.33|26.41|26.28|49
1739570100000|2025-02-14 21:55:00|26.47|26.34|26.54|26.41|26.55|26.42|26.46|26.33|28
1739606400000|2025-02-15 08:00:00|26.53|26.4|26.53|26.4|26.53|26.4|26.53|26.4|1
1739606700000|2025-02-15 08:05:00|26.52|26.39|26.48|26.35|26.54|26.41|26.47|26.34|41
1739607000000|2025-02-15 08:10:00|26.47|26.34|26.51|26.38|26.51|26.38|26.44|26.31|31
1739607300000|2025-02-15 08:15:00|26.5|26.37|26.56|26.43|26.56|26.43|26.49|26.36|19
1739607600000|2025-02-15 08:20:00|26.55|26.42|26.59|26.46|26.59|26.46|26.55|26.42|14
1739607900000|2025-02-15 08:25:00|26.58|26.45|26.58|26.45|26.6|26.47|26.58|26.45|7
1739608200000|2025-02-15 08:30:00|26.59|26.46|26.6|26.47|26.6|26.47|26.57|26.44|26
1739608500000|2025-02-15 08:35:00|26.59|26.46|26.56|26.43|26.59|26.46|26.55|26.42|18
1739608800000|2025-02-15 08:40:00|26.55|26.42|26.52|26.39|26.55|26.42|26.52|26.39|29
1739609100000|2025-02-15 08:45:00|26.53|26.4|26.48|26.35|26.53|26.4|26.48|26.35|20
1739609400000|2025-02-15 08:50:00|26.47|26.34|26.48|26.35|26.5|26.37|26.47|26.34|28
1739609700000|2025-02-15 08:55:00|26.47|26.34|26.47|26.34|26.48|26.35|26.46|26.33|7
1739610000000|2025-02-15 09:00:00|26.46|26.33|26.5|26.37|26.52|26.39|26.46|26.33|27
1739610300000|2025-02-15 09:05:00|26.49|26.36|26.46|26.33|26.53|26.4|26.46|26.33|28
1739610600000|2025-02-15 09:10:00|26.47|26.34|26.46|26.33|26.47|26.34|26.44|26.31|22
1739610900000|2025-02-15 09:15:00|26.45|26.32|26.41|26.28|26.48|26.35|26.41|26.28|35
1739611200000|2025-02-15 09:20:00|26.4|26.27|26.38|26.25|26.41|26.28|26.36|26.23|27
1739611500000|2025-02-15 09:25:00|26.37|26.24|26.34|26.21|26.37|26.24|26.3|26.17|24
1739611800000|2025-02-15 09:30:00|26.33|26.2|26.34|26.21|26.34|26.21|26.29|26.16|44
1739612100000|2025-02-15 09:35:00|26.33|26.2|26.34|26.21|26.35|26.22|26.31|26.18|20
1739612400000|2025-02-15 09:40:00|26.33|26.2|26.38|26.25|26.39|26.26|26.33|26.2|14
1739612700000|2025-02-15 09:45:00|26.39|26.26|26.34|26.21|26.41|26.28|26.34|26.21|26
1739613000000|2025-02-15 09:50:00|26.35|26.22|26.34|26.21|26.35|26.22|26.31|26.18|33
1739613300000|2025-02-15 09:55:00|26.33|26.2|26.31|26.18|26.34|26.21|26.3|26.17|15
1739613600000|2025-02-15 10:00:00|26.32|26.19|26.22|26.09|26.32|26.19|26.22|26.09|43
1739613900000|2025-02-15 10:05:00|26.23|26.1|26.26|26.13|26.28|26.15|26.22|26.09|32
1739614200000|2025-02-15 10:10:00|26.25|26.12|26.25|26.12|26.25|26.12|26.23|26.1|29
1739614500000|2025-02-15 10:15:00|26.24|26.11|26.23|26.1|26.24|26.11|26.19|26.06|30
1739614800000|2025-02-15 10:20:00|26.24|26.11|26.28|26.15|26.28|26.15|26.22|26.09|18
1739615100000|2025-02-15 10:25:00|26.27|26.14|26.31|26.18|26.31|26.18|26.26|26.13|25
1739615400000|2025-02-15 10:30:00|26.3|26.17|26.33|26.2|26.34|26.21|26.26|26.13|34
1739615700000|2025-02-15 10:35:00|26.34|26.21|26.26|26.13|26.34|26.21|26.26|26.13|29
1739616000000|2025-02-15 10:40:00|26.25|26.12|26.28|26.15|26.28|26.15|26.25|26.12|14
1739616300000|2025-02-15 10:45:00|26.27|26.14|26.31|26.18|26.32|26.19|26.24|26.11|37
1739616600000|2025-02-15 10:50:00|26.32|26.19|26.31|26.18|26.35|26.22|26.31|26.18|39
1739616900000|2025-02-15 10:55:00|26.3|26.17|26.29|26.16|26.32|26.19|26.29|26.16|22
1739617200000|2025-02-15 11:00:00|26.28|26.15|26.3|26.17|26.31|26.18|26.26|26.13|29
1739617500000|2025-02-15 11:05:00|26.31|26.18|26.37|26.24|26.37|26.24|26.29|26.16|19
1739617800000|2025-02-15 11:10:00|26.36|26.23|26.31|26.18|26.37|26.24|26.31|26.18|14
1739618100000|2025-02-15 11:15:00|26.3|26.17|26.21|26.08|26.3|26.17|26.21|26.08|38
1739618400000|2025-02-15 11:20:00|26.2|26.07|26.12|25.99|26.21|26.08|26.12|25.99|41
1739618700000|2025-02-15 11:25:00|26.11|25.98|26.15|26.02|26.17|26.04|26.11|25.98|35
1739619000000|2025-02-15 11:30:00|26.14|26.01|26.19|26.06|26.19|26.06|26.13|26|30
1739619300000|2025-02-15 11:35:00|26.18|26.05|26.06|25.93|26.19|26.06|26.02|25.89|52
1739619600000|2025-02-15 11:40:00|26.07|25.94|26.09|25.96|26.09|25.96|26.04|25.91|46
1739619900000|2025-02-15 11:45:00|26.1|25.97|26.11|25.98|26.15|26.02|26.06|25.93|31
1739620200000|2025-02-15 11:50:00|26.13|26|26.2|26.07|26.2|26.07|26.11|25.98|32
1739620500000|2025-02-15 11:55:00|26.19|26.06|26.15|26.02|26.2|26.07|26.15|26.02|11
1739620800000|2025-02-15 12:00:00|26.16|26.03|26.2|26.07|26.2|26.07|26.11|25.98|48
1739621100000|2025-02-15 12:05:00|26.19|26.06|26.23|26.1|26.25|26.12|26.18|26.05|38
1739621400000|2025-02-15 12:10:00|26.24|26.11|26.16|26.03|26.24|26.11|26.16|26.03|29
1739621700000|2025-02-15 12:15:00|26.17|26.04|26.18|26.05|26.18|26.05|26.12|25.99|20
1739622000000|2025-02-15 12:20:00|26.19|26.06|26.17|26.04|26.2|26.07|26.17|26.04|37
1739622300000|2025-02-15 12:25:00|26.16|26.03|26.21|26.08|26.21|26.08|26.16|26.03|24
1739622600000|2025-02-15 12:30:00|26.2|26.07|26.15|26.02|26.21|26.08|26.13|26|38
1739622900000|2025-02-15 12:35:00|26.14|26.01|26.2|26.07|26.21|26.08|26.12|25.99|45
1739623200000|2025-02-15 12:40:00|26.19|26.06|26.12|25.99|26.19|26.06|26.12|25.99|34
1739623500000|2025-02-15 12:45:00|26.11|25.98|26.12|25.99|26.13|26|26.07|25.94|31
1739623800000|2025-02-15 12:50:00|26.11|25.98|26.23|26.1|26.23|26.1|26.1|25.97|43
1739624100000|2025-02-15 12:55:00|26.24|26.11|26.19|26.06|26.24|26.11|26.19|26.06|32
1739624400000|2025-02-15 13:00:00|26.2|26.07|26.23|26.1|26.27|26.14|26.18|26.05|43
1739624700000|2025-02-15 13:05:00|26.25|26.12|26.23|26.1|26.26|26.13|26.22|26.09|37
1739625000000|2025-02-15 13:10:00|26.22|26.09|26.15|26.02|26.23|26.1|26.14|26.01|34
1739625300000|2025-02-15 13:15:00|26.16|26.03|26.19|26.06|26.19|26.06|26.11|25.98|32
1739625600000|2025-02-15 13:20:00|26.2|26.07|26.15|26.02|26.21|26.08|26.15|26.02|37
1739625900000|2025-02-15 13:25:00|26.16|26.03|26.17|26.04|26.18|26.05|26.15|26.02|28
1739626200000|2025-02-15 13:30:00|26.18|26.05|26.27|26.14|26.27|26.14|26.17|26.04|31
1739626500000|2025-02-15 13:35:00|26.28|26.15|26.28|26.15|26.32|26.19|26.27|26.14|39
1739626800000|2025-02-15 13:40:00|26.27|26.14|26.24|26.11|26.28|26.15|26.22|26.09|34
1739627100000|2025-02-15 13:45:00|26.23|26.1|26.23|26.1|26.24|26.11|26.16|26.03|43
1739627400000|2025-02-15 13:50:00|26.24|26.11|26.12|25.99|26.24|26.11|26.12|25.99|33
1739627700000|2025-02-15 13:55:00|26.11|25.98|26.08|25.95|26.12|25.99|26.07|25.94|32
1739628000000|2025-02-15 14:00:00|26.07|25.94|25.88|25.75|26.07|25.94|25.86|25.73|77
1739628300000|2025-02-15 14:05:00|25.87|25.74|25.91|25.78|25.92|25.79|25.78|25.65|88
1739628600000|2025-02-15 14:10:00|25.9|25.77|25.9|25.77|25.91|25.78|25.85|25.72|51
1739628900000|2025-02-15 14:15:00|25.89|25.76|25.86|25.73|25.92|25.79|25.8|25.67|80
1739629200000|2025-02-15 14:20:00|25.85|25.72|25.8|25.67|25.9|25.77|25.77|25.64|77
1739629500000|2025-02-15 14:25:00|25.79|25.66|25.81|25.68|25.82|25.69|25.78|25.65|37
1739629800000|2025-02-15 14:30:00|25.8|25.67|25.79|25.66|25.81|25.68|25.75|25.62|52
1739630100000|2025-02-15 14:35:00|25.78|25.65|25.68|25.55|25.78|25.65|25.64|25.51|95
1739630400000|2025-02-15 14:40:00|25.67|25.54|25.6|25.47|25.68|25.55|25.56|25.43|69
1739630700000|2025-02-15 14:45:00|25.59|25.46|25.73|25.6|25.75|25.62|25.59|25.46|75
1739631000000|2025-02-15 14:50:00|25.74|25.61|25.72|25.59|25.74|25.61|25.68|25.55|59
1739631300000|2025-02-15 14:55:00|25.73|25.6|25.75|25.62|25.79|25.66|25.73|25.6|39
1739631600000|2025-02-15 15:00:00|25.76|25.63|25.85|25.72|25.85|25.72|25.74|25.61|60
1739631900000|2025-02-15 15:05:00|25.84|25.71|25.84|25.71|25.85|25.72|25.8|25.67|40
1739632200000|2025-02-15 15:10:00|25.82|25.69|25.84|25.71|25.84|25.71|25.77|25.64|47
1739632500000|2025-02-15 15:15:00|25.83|25.7|25.83|25.7|25.84|25.71|25.78|25.65|51
1739632800000|2025-02-15 15:20:00|25.84|25.71|25.76|25.63|25.84|25.71|25.74|25.61|39
1739633100000|2025-02-15 15:25:00|25.77|25.64|25.75|25.62|25.79|25.66|25.73|25.6|37
1739633400000|2025-02-15 15:30:00|25.76|25.63|25.69|25.56|25.76|25.63|25.65|25.52|86
1739633700000|2025-02-15 15:35:00|25.7|25.57|25.77|25.64|25.79|25.66|25.7|25.57|42
1739634000000|2025-02-15 15:40:00|25.78|25.65|25.8|25.67|25.8|25.67|25.74|25.61|44
1739634300000|2025-02-15 15:45:00|25.82|25.69|25.74|25.61|25.82|25.69|25.71|25.58|57
1739634600000|2025-02-15 15:50:00|25.75|25.62|25.72|25.59|25.76|25.63|25.71|25.58|40
1739634900000|2025-02-15 15:55:00|25.71|25.58|25.75|25.62|25.75|25.62|25.71|25.58|35
1739635200000|2025-02-15 16:00:00|25.74|25.61|25.81|25.68|25.83|25.7|25.67|25.54|64
1739635500000|2025-02-15 16:05:00|25.8|25.67|25.77|25.64|25.85|25.72|25.75|25.62|39
1739635800000|2025-02-15 16:10:00|25.76|25.63|25.78|25.65|25.78|25.65|25.73|25.6|37
1739636100000|2025-02-15 16:15:00|25.79|25.66|25.85|25.72|25.9|25.77|25.78|25.65|45
1739636400000|2025-02-15 16:20:00|25.84|25.71|25.87|25.74|25.89|25.76|25.83|25.7|46
1739636700000|2025-02-15 16:25:00|25.88|25.75|25.86|25.73|25.88|25.75|25.83|25.7|36
1739637000000|2025-02-15 16:30:00|25.87|25.74|25.86|25.73|25.87|25.74|25.8|25.67|52
1739637300000|2025-02-15 16:35:00|25.85|25.72|25.9|25.77|25.9|25.77|25.85|25.72|47
1739637600000|2025-02-15 16:40:00|25.89|25.76|25.8|25.67|25.9|25.77|25.79|25.66|48
1739637900000|2025-02-15 16:45:00|25.81|25.68|25.88|25.75|25.88|25.75|25.78|25.65|71
1739638200000|2025-02-15 16:50:00|25.87|25.74|25.77|25.64|25.87|25.74|25.77|25.64|41
1739638500000|2025-02-15 16:55:00|25.76|25.63|25.78|25.65|25.79|25.66|25.73|25.6|35
1739638800000|2025-02-15 17:00:00|25.79|25.66|25.83|25.7|25.83|25.7|25.7|25.57|59
1739639100000|2025-02-15 17:05:00|25.84|25.71|25.78|25.65|25.84|25.71|25.76|25.63|64
1739639400000|2025-02-15 17:10:00|25.79|25.66|25.84|25.71|25.85|25.72|25.78|25.65|53
1739639700000|2025-02-15 17:15:00|25.81|25.68|25.71|25.58|25.82|25.69|25.7|25.57|59
1739640000000|2025-02-15 17:20:00|25.7|25.57|25.7|25.57|25.72|25.59|25.67|25.54|65
1739640300000|2025-02-15 17:25:00|25.71|25.58|25.73|25.6|25.73|25.6|25.69|25.56|48
1739640600000|2025-02-15 17:30:00|25.72|25.59|25.71|25.58|25.73|25.6|25.66|25.53|56
1739640900000|2025-02-15 17:35:00|25.7|25.57|25.68|25.55|25.72|25.59|25.64|25.51|63
1739641200000|2025-02-15 17:40:00|25.67|25.54|25.69|25.56|25.72|25.59|25.66|25.53|41
1739641500000|2025-02-15 17:45:00|25.68|25.55|25.75|25.62|25.78|25.65|25.68|25.55|31
1739641800000|2025-02-15 17:50:00|25.74|25.61|25.69|25.56|25.77|25.64|25.67|25.54|38
1739642100000|2025-02-15 17:55:00|25.68|25.55|25.74|25.61|25.75|25.62|25.67|25.54|34
1739642400000|2025-02-15 18:00:00|25.76|25.63|25.78|25.65|25.78|25.65|25.73|25.6|51
1739642700000|2025-02-15 18:05:00|25.79|25.66|25.8|25.67|25.84|25.71|25.79|25.66|29
1739643000000|2025-02-15 18:10:00|25.79|25.66|25.79|25.66|25.81|25.68|25.78|25.65|19
1739643300000|2025-02-15 18:15:00|25.8|25.67|25.71|25.58|25.8|25.67|25.7|25.57|39
1739643600000|2025-02-15 18:20:00|25.72|25.59|25.75|25.62|25.75|25.62|25.71|25.58|18
1739643900000|2025-02-15 18:25:00|25.76|25.63|25.78|25.65|25.79|25.66|25.75|25.62|25
1739644200000|2025-02-15 18:30:00|25.79|25.66|25.84|25.71|25.84|25.71|25.77|25.64|49
1739644500000|2025-02-15 18:35:00|25.85|25.72|25.82|25.69|25.85|25.72|25.82|25.69|44
1739644800000|2025-02-15 18:40:00|25.83|25.7|25.82|25.69|25.83|25.7|25.8|25.67|12
1739645100000|2025-02-15 18:45:00|25.83|25.7|25.89|25.76|25.91|25.78|25.81|25.68|41
1739645400000|2025-02-15 18:50:00|25.88|25.75|25.91|25.78|25.92|25.79|25.88|25.75|14
1739645700000|2025-02-15 18:55:00|25.9|25.77|25.89|25.76|25.91|25.78|25.88|25.75|16
1739646000000|2025-02-15 19:00:00|25.88|25.75|25.9|25.77|25.91|25.78|25.86|25.73|29
1739646300000|2025-02-15 19:05:00|25.91|25.78|25.89|25.76|25.92|25.79|25.89|25.76|29
1739646600000|2025-02-15 19:10:00|25.9|25.77|25.86|25.73|25.91|25.78|25.86|25.73|19
1739646900000|2025-02-15 19:15:00|25.85|25.72|25.87|25.74|25.87|25.74|25.82|25.69|35
1739647200000|2025-02-15 19:20:00|25.88|25.75|25.87|25.74|25.88|25.75|25.85|25.72|26
1739647500000|2025-02-15 19:25:00|25.86|25.73|25.87|25.74|25.88|25.75|25.85|25.72|26
1739647800000|2025-02-15 19:30:00|25.86|25.73|25.8|25.67|25.86|25.73|25.8|25.67|25
1739648100000|2025-02-15 19:35:00|25.81|25.68|25.76|25.63|25.82|25.69|25.76|25.63|30
1739648400000|2025-02-15 19:40:00|25.75|25.62|25.71|25.58|25.75|25.62|25.69|25.56|27
1739648700000|2025-02-15 19:45:00|25.7|25.57|25.68|25.55|25.71|25.58|25.66|25.53|36
1739649000000|2025-02-15 19:50:00|25.69|25.56|25.65|25.52|25.7|25.57|25.65|25.52|33
1739649300000|2025-02-15 19:55:00|25.64|25.51|25.64|25.51|25.65|25.52|25.62|25.49|29
1739649600000|2025-02-15 20:00:00|25.63|25.5|25.67|25.54|25.68|25.55|25.62|25.49|30
1739649900000|2025-02-15 20:05:00|25.68|25.55|25.69|25.56|25.71|25.58|25.66|25.53|38
1739650200000|2025-02-15 20:10:00|25.68|25.55|25.73|25.6|25.74|25.61|25.68|25.55|28
1739650500000|2025-02-15 20:15:00|25.72|25.59|25.66|25.53|25.72|25.59|25.66|25.53|34
1739650800000|2025-02-15 20:20:00|25.67|25.54|25.63|25.5|25.68|25.55|25.62|25.49|25
1739651100000|2025-02-15 20:25:00|25.62|25.49|25.66|25.53|25.67|25.54|25.62|25.49|17
1739651400000|2025-02-15 20:30:00|25.65|25.52|25.68|25.55|25.68|25.55|25.64|25.51|25
1739651700000|2025-02-15 20:35:00|25.69|25.56|25.63|25.5|25.69|25.56|25.63|25.5|19
1739652000000|2025-02-15 20:40:00|25.62|25.49|25.58|25.45|25.62|25.49|25.56|25.43|35
1739652300000|2025-02-15 20:45:00|25.57|25.44|25.55|25.42|25.57|25.44|25.5|25.37|46
1739652600000|2025-02-15 20:50:00|25.54|25.41|25.58|25.45|25.58|25.45|25.52|25.39|19
1739652900000|2025-02-15 20:55:00|25.57|25.44|25.63|25.5|25.64|25.51|25.57|25.44|25
1739653200000|2025-02-15 21:00:00|25.64|25.51|25.66|25.53|25.69|25.56|25.64|25.51|39
1739653500000|2025-02-15 21:05:00|25.67|25.54|25.66|25.53|25.69|25.56|25.64|25.51|26
1739653800000|2025-02-15 21:10:00|25.67|25.54|25.66|25.53|25.67|25.54|25.64|25.51|30
1739654100000|2025-02-15 21:15:00|25.65|25.52|25.63|25.5|25.67|25.54|25.61|25.48|23
1739654400000|2025-02-15 21:20:00|25.62|25.49|25.64|25.51|25.65|25.52|25.59|25.46|19
1739654700000|2025-02-15 21:25:00|25.63|25.5|25.62|25.49|25.63|25.5|25.6|25.47|18
1739655000000|2025-02-15 21:30:00|25.61|25.48|25.64|25.51|25.65|25.52|25.6|25.47|19
1739655300000|2025-02-15 21:35:00|25.63|25.5|25.58|25.45|25.63|25.5|25.57|25.44|48
1739655600000|2025-02-15 21:40:00|25.57|25.44|25.63|25.5|25.64|25.51|25.57|25.44|36
1739655900000|2025-02-15 21:45:00|25.62|25.49|25.69|25.56|25.7|25.57|25.62|25.49|29
1739656200000|2025-02-15 21:50:00|25.68|25.55|25.7|25.57|25.71|25.58|25.68|25.55|23
1739656500000|2025-02-15 21:55:00|25.71|25.58|25.7|25.57|25.71|25.58|25.68|25.55|18
1739656800000|2025-02-15 22:00:00|25.69|25.56|25.72|25.59|25.72|25.59|25.69|25.56|30
1739657100000|2025-02-15 22:05:00|25.71|25.58|25.74|25.61|25.75|25.62|25.7|25.57|14
1739657400000|2025-02-15 22:10:00|25.73|25.6|25.8|25.67|25.8|25.67|25.73|25.6|16
1739657700000|2025-02-15 22:15:00|25.81|25.68|25.7|25.57|25.81|25.68|25.69|25.56|26
1739658000000|2025-02-15 22:20:00|25.69|25.56|25.64|25.51|25.69|25.56|25.64|25.51|16
1739658300000|2025-02-15 22:25:00|25.63|25.5|25.55|25.42|25.63|25.5|25.55|25.42|15
1739658600000|2025-02-15 22:30:00|25.54|25.41|25.56|25.43|25.6|25.47|25.53|25.4|21
1739658900000|2025-02-15 22:35:00|25.55|25.42|25.51|25.38|25.55|25.42|25.51|25.38|35
1739659200000|2025-02-15 22:40:00|25.52|25.39|25.47|25.34|25.52|25.39|25.46|25.33|28
1739659500000|2025-02-15 22:45:00|25.48|25.35|25.49|25.36|25.5|25.37|25.48|25.35|10
1739659800000|2025-02-15 22:50:00|25.5|25.37|25.53|25.4|25.54|25.41|25.49|25.36|12
1739660100000|2025-02-15 22:55:00|25.54|25.41|25.58|25.45|25.59|25.46|25.52|25.39|33
1739660400000|2025-02-15 23:00:00|25.57|25.44|25.48|25.35|25.57|25.44|25.48|25.35|46
1739660700000|2025-02-15 23:05:00|25.49|25.36|25.52|25.39|25.53|25.4|25.48|25.35|16
1739661000000|2025-02-15 23:10:00|25.51|25.38|25.55|25.42|25.55|25.42|25.51|25.38|23
1739661300000|2025-02-15 23:15:00|25.56|25.43|25.57|25.44|25.58|25.45|25.54|25.41|22
1739661600000|2025-02-15 23:20:00|25.58|25.45|25.63|25.5|25.64|25.51|25.56|25.43|28
1739661900000|2025-02-15 23:25:00|25.64|25.51|25.63|25.5|25.65|25.52|25.63|25.5|12
1739662200000|2025-02-15 23:30:00|25.64|25.51|25.66|25.53|25.67|25.54|25.63|25.5|17
1739662500000|2025-02-15 23:35:00|25.65|25.52|25.63|25.5|25.66|25.53|25.63|25.5|15
1739662800000|2025-02-15 23:40:00|25.62|25.49|25.6|25.47|25.63|25.5|25.58|25.45|27
1739663100000|2025-02-15 23:45:00|25.59|25.46|25.56|25.43|25.6|25.47|25.55|25.42|31
1739663400000|2025-02-15 23:50:00|25.55|25.42|25.54|25.41|25.55|25.42|25.51|25.38|42
1739663700000|2025-02-15 23:55:00|25.55|25.42|25.56|25.43|25.57|25.44|25.52|25.39|42
1739664000000|2025-02-16 00:00:00|25.55|25.42|25.52|25.39|25.56|25.43|25.43|25.3|55
1739664300000|2025-02-16 00:05:00|25.53|25.4|25.46|25.33|25.54|25.41|25.45|25.32|38
1739664600000|2025-02-16 00:10:00|25.45|25.32|25.53|25.4|25.53|25.4|25.45|25.32|35
1739664900000|2025-02-16 00:15:00|25.54|25.41|25.62|25.49|25.65|25.52|25.53|25.4|36
1739665200000|2025-02-16 00:20:00|25.61|25.48|25.62|25.49|25.63|25.5|25.6|25.47|30
1739665500000|2025-02-16 00:25:00|25.63|25.5|25.48|25.35|25.63|25.5|25.47|25.34|22
1739665800000|2025-02-16 00:30:00|25.47|25.34|25.43|25.3|25.47|25.34|25.43|25.3|37
1739666100000|2025-02-16 00:35:00|25.44|25.31|25.51|25.38|25.52|25.39|25.44|25.31|24
1739666400000|2025-02-16 00:40:00|25.5|25.37|25.47|25.34|25.5|25.37|25.46|25.33|22
1739666700000|2025-02-16 00:45:00|25.46|25.33|25.4|25.27|25.47|25.34|25.4|25.27|43
1739667000000|2025-02-16 00:50:00|25.41|25.28|25.46|25.33|25.48|25.35|25.4|25.27|30
1739667300000|2025-02-16 00:55:00|25.45|25.32|25.48|25.35|25.5|25.37|25.45|25.32|14
1739667600000|2025-02-16 01:00:00|25.49|25.36|25.47|25.34|25.49|25.36|25.42|25.29|51
1739667900000|2025-02-16 01:05:00|25.46|25.33|25.41|25.28|25.46|25.33|25.41|25.28|34
1739668200000|2025-02-16 01:10:00|25.42|25.29|25.38|25.25|25.44|25.31|25.37|25.24|33
1739668500000|2025-02-16 01:15:00|25.37|25.24|25.38|25.25|25.4|25.27|25.34|25.21|50
1739668800000|2025-02-16 01:20:00|25.37|25.24|25.41|25.28|25.44|25.31|25.36|25.23|49
1739669100000|2025-02-16 01:25:00|25.4|25.27|25.44|25.31|25.44|25.31|25.37|25.24|47
1739669400000|2025-02-16 01:30:00|25.41|25.28|25.35|25.22|25.44|25.31|25.32|25.19|38
1739669700000|2025-02-16 01:35:00|25.34|25.21|25.36|25.23|25.37|25.24|25.33|25.2|53
1739670000000|2025-02-16 01:40:00|25.35|25.22|25.42|25.29|25.42|25.29|25.34|25.21|31
1739670300000|2025-02-16 01:45:00|25.41|25.28|25.44|25.31|25.44|25.31|25.4|25.27|40
1739670600000|2025-02-16 01:50:00|25.45|25.32|25.49|25.36|25.5|25.37|25.45|25.32|35
1739670900000|2025-02-16 01:55:00|25.48|25.35|25.49|25.36|25.52|25.39|25.48|25.35|28
1739671200000|2025-02-16 02:00:00|25.48|25.35|25.47|25.34|25.52|25.39|25.46|25.33|46
1739671500000|2025-02-16 02:05:00|25.46|25.33|25.38|25.25|25.47|25.34|25.38|25.25|45
1739671800000|2025-02-16 02:10:00|25.37|25.24|25.32|25.19|25.4|25.27|25.31|25.18|30
1739672100000|2025-02-16 02:15:00|25.31|25.18|25.4|25.27|25.41|25.28|25.31|25.18|64
1739672400000|2025-02-16 02:20:00|25.39|25.26|25.38|25.25|25.39|25.26|25.34|25.21|28
1739672700000|2025-02-16 02:25:00|25.37|25.24|25.35|25.22|25.38|25.25|25.35|25.22|25
1739673000000|2025-02-16 02:30:00|25.36|25.23|25.32|25.19|25.38|25.25|25.32|25.19|25
1739673300000|2025-02-16 02:35:00|25.33|25.2|25.33|25.2|25.38|25.25|25.33|25.2|27
1739673600000|2025-02-16 02:40:00|25.32|25.19|25.32|25.19|25.33|25.2|25.3|25.17|21
1739673900000|2025-02-16 02:45:00|25.33|25.2|25.26|25.13|25.34|25.21|25.25|25.12|32
1739674200000|2025-02-16 02:50:00|25.25|25.12|25.25|25.12|25.27|25.14|25.25|25.12|25
1739674500000|2025-02-16 02:55:00|25.26|25.13|25.29|25.16|25.29|25.16|25.26|25.13|18
1739674800000|2025-02-16 03:00:00|25.3|25.17|25.28|25.15|25.3|25.17|25.25|25.12|31
1739675100000|2025-02-16 03:05:00|25.29|25.16|25.29|25.16|25.31|25.18|25.28|25.15|31
1739675400000|2025-02-16 03:10:00|25.28|25.15|25.31|25.18|25.31|25.18|25.27|25.14|24
1739675700000|2025-02-16 03:15:00|25.3|25.17|25.27|25.14|25.3|25.17|25.27|25.14|40
1739676000000|2025-02-16 03:20:00|25.28|25.15|25.29|25.16|25.29|25.16|25.23|25.1|38
1739676300000|2025-02-16 03:25:00|25.3|25.17|25.32|25.19|25.34|25.21|25.29|25.16|31
1739676600000|2025-02-16 03:30:00|25.31|25.18|25.37|25.24|25.38|25.25|25.31|25.18|67
1739676900000|2025-02-16 03:35:00|25.36|25.23|25.35|25.22|25.37|25.24|25.33|25.2|41
1739677200000|2025-02-16 03:40:00|25.36|25.23|25.41|25.28|25.44|25.31|25.36|25.23|34
1739677500000|2025-02-16 03:45:00|25.42|25.29|25.48|25.35|25.49|25.36|25.41|25.28|31
1739677800000|2025-02-16 03:50:00|25.49|25.36|25.5|25.37|25.5|25.37|25.48|25.35|16
1739678100000|2025-02-16 03:55:00|25.49|25.36|25.51|25.38|25.53|25.4|25.49|25.36|31
1739678400000|2025-02-16 04:00:00|25.52|25.39|25.59|25.46|25.59|25.46|25.48|25.35|44
1739678700000|2025-02-16 04:05:00|25.58|25.45|25.61|25.48|25.61|25.48|25.55|25.42|34
1739679000000|2025-02-16 04:10:00|25.6|25.47|25.58|25.45|25.6|25.47|25.57|25.44|27
1739679300000|2025-02-16 04:15:00|25.59|25.46|25.57|25.44|25.62|25.49|25.57|25.44|41
1739679600000|2025-02-16 04:20:00|25.58|25.45|25.58|25.45|25.6|25.47|25.55|25.42|25
1739679900000|2025-02-16 04:25:00|25.59|25.46|25.57|25.44|25.61|25.48|25.57|25.44|19
1739680200000|2025-02-16 04:30:00|25.58|25.45|25.59|25.46|25.6|25.47|25.53|25.4|21
1739680500000|2025-02-16 04:35:00|25.58|25.45|25.58|25.45|25.6|25.47|25.57|25.44|23
1739680800000|2025-02-16 04:40:00|25.57|25.44|25.55|25.42|25.58|25.45|25.54|25.41|17
1739681100000|2025-02-16 04:45:00|25.56|25.43|25.56|25.43|25.57|25.44|25.54|25.41|25
1739681400000|2025-02-16 04:50:00|25.57|25.44|25.56|25.43|25.59|25.46|25.56|25.43|22
1739681700000|2025-02-16 04:55:00|25.55|25.42|25.56|25.43|25.56|25.43|25.54|25.41|12
1739682000000|2025-02-16 05:00:00|25.55|25.42|25.5|25.37|25.56|25.43|25.49|25.36|44
1739682300000|2025-02-16 05:05:00|25.48|25.35|25.45|25.32|25.5|25.37|25.45|25.32|24
1739682600000|2025-02-16 05:10:00|25.46|25.33|25.46|25.33|25.47|25.34|25.44|25.31|25
1739682900000|2025-02-16 05:15:00|25.45|25.32|25.41|25.28|25.46|25.33|25.4|25.27|45
1739683200000|2025-02-16 05:20:00|25.42|25.29|25.43|25.3|25.43|25.3|25.42|25.29|12
1739683500000|2025-02-16 05:25:00|25.44|25.31|25.44|25.31|25.46|25.33|25.43|25.3|11
1739683800000|2025-02-16 05:30:00|25.45|25.32|25.4|25.27|25.45|25.32|25.4|25.27|32
1739684100000|2025-02-16 05:35:00|25.41|25.28|25.41|25.28|25.42|25.29|25.39|25.26|25
1739684400000|2025-02-16 05:40:00|25.42|25.29|25.48|25.35|25.49|25.36|25.42|25.29|19
1739684700000|2025-02-16 05:45:00|25.47|25.34|25.57|25.44|25.64|25.51|25.47|25.34|48
1739685000000|2025-02-16 05:50:00|25.56|25.43|25.52|25.39|25.56|25.43|25.52|25.39|29
1739685300000|2025-02-16 05:55:00|25.51|25.38|25.5|25.37|25.51|25.38|25.49|25.36|12
1739685600000|2025-02-16 06:00:00|25.49|25.36|25.48|25.35|25.49|25.36|25.45|25.32|20
1739685900000|2025-02-16 06:05:00|25.47|25.34|25.46|25.33|25.47|25.34|25.45|25.32|28
1739686200000|2025-02-16 06:10:00|25.45|25.32|25.49|25.36|25.49|25.36|25.45|25.32|23
1739686500000|2025-02-16 06:15:00|25.48|25.35|25.5|25.37|25.54|25.41|25.46|25.33|30
1739686800000|2025-02-16 06:20:00|25.51|25.38|25.51|25.38|25.53|25.4|25.5|25.37|41
1739687100000|2025-02-16 06:25:00|25.52|25.39|25.53|25.4|25.54|25.41|25.48|25.35|50
1739687400000|2025-02-16 06:30:00|25.54|25.41|25.53|25.4|25.54|25.41|25.5|25.37|38
1739687700000|2025-02-16 06:35:00|25.52|25.39|25.56|25.43|25.56|25.43|25.51|25.38|55
1739688000000|2025-02-16 06:40:00|25.54|25.41|25.52|25.39|25.55|25.42|25.51|25.38|57
1739688300000|2025-02-16 06:45:00|25.51|25.38|25.5|25.37|25.53|25.4|25.49|25.36|32
1739688600000|2025-02-16 06:50:00|25.49|25.36|25.47|25.34|25.51|25.38|25.44|25.31|39
1739688900000|2025-02-16 06:55:00|25.46|25.33|25.49|25.36|25.49|25.36|25.45|25.32|24
1739689200000|2025-02-16 07:00:00|25.48|25.35|25.4|25.27|25.48|25.35|25.37|25.24|45
1739689500000|2025-02-16 07:05:00|25.39|25.26|25.36|25.23|25.39|25.26|25.35|25.22|48
1739689800000|2025-02-16 07:10:00|25.35|25.22|25.39|25.26|25.39|25.26|25.34|25.21|39
1739690100000|2025-02-16 07:15:00|25.38|25.25|25.38|25.25|25.43|25.3|25.37|25.24|27
1739690400000|2025-02-16 07:20:00|25.37|25.24|25.3|25.17|25.37|25.24|25.28|25.15|60
1739690700000|2025-02-16 07:25:00|25.31|25.18|25.29|25.16|25.31|25.18|25.26|25.13|23
1739691000000|2025-02-16 07:30:00|25.28|25.15|25.3|25.17|25.32|25.19|25.28|25.15|33
1739691300000|2025-02-16 07:35:00|25.29|25.16|25.34|25.21|25.34|25.21|25.29|25.16|40
1739691600000|2025-02-16 07:40:00|25.33|25.2|25.3|25.17|25.34|25.21|25.3|25.17|20
1739691900000|2025-02-16 07:45:00|25.29|25.16|25.27|25.14|25.31|25.18|25.26|25.13|29
1739692200000|2025-02-16 07:50:00|25.26|25.13|25.25|25.12|25.28|25.15|25.24|25.11|34
1739692500000|2025-02-16 07:55:00|25.24|25.11|25.28|25.15|25.28|25.15|25.21|25.08|41
1739692800000|2025-02-16 08:00:00|25.27|25.14|25.28|25.15|25.29|25.16|25.21|25.08|56
1739693100000|2025-02-16 08:05:00|25.27|25.14|25.34|25.21|25.34|25.21|25.27|25.14|48
1739693400000|2025-02-16 08:10:00|25.35|25.22|25.36|25.23|25.37|25.24|25.33|25.2|30
1739693700000|2025-02-16 08:15:00|25.37|25.24|25.41|25.28|25.42|25.29|25.35|25.22|57
1739694000000|2025-02-16 08:20:00|25.4|25.27|25.42|25.29|25.43|25.3|25.4|25.27|26
1739694300000|2025-02-16 08:25:00|25.43|25.3|25.41|25.28|25.43|25.3|25.38|25.25|23
1739694600000|2025-02-16 08:30:00|25.4|25.27|25.42|25.29|25.42|25.29|25.36|25.23|38
1739694900000|2025-02-16 08:35:00|25.41|25.28|25.36|25.23|25.42|25.29|25.36|25.23|54
1739695200000|2025-02-16 08:40:00|25.35|25.22|25.31|25.18|25.35|25.22|25.3|25.17|35
1739695500000|2025-02-16 08:45:00|25.3|25.17|25.26|25.13|25.31|25.18|25.25|25.12|49
1739695800000|2025-02-16 08:50:00|25.27|25.14|25.33|25.2|25.34|25.21|25.26|25.13|39
1739696100000|2025-02-16 08:55:00|25.32|25.19|25.36|25.23|25.36|25.23|25.31|25.18|41
1739696400000|2025-02-16 09:00:00|25.35|25.22|25.31|25.18|25.36|25.23|25.3|25.17|56
1739696700000|2025-02-16 09:05:00|25.32|25.19|25.31|25.18|25.33|25.2|25.27|25.14|40
1739697000000|2025-02-16 09:10:00|25.3|25.17|25.32|25.19|25.33|25.2|25.29|25.16|33
1739697300000|2025-02-16 09:15:00|25.31|25.18|25.27|25.14|25.31|25.18|25.24|25.11|51
1739697600000|2025-02-16 09:20:00|25.26|25.13|25.32|25.19|25.32|25.19|25.26|25.13|38
1739697900000|2025-02-16 09:25:00|25.33|25.2|25.41|25.28|25.42|25.29|25.33|25.2|29
1739698200000|2025-02-16 09:30:00|25.42|25.29|25.4|25.27|25.42|25.29|25.37|25.24|45
1739698500000|2025-02-16 09:35:00|25.39|25.26|25.44|25.31|25.44|25.31|25.38|25.25|22
1739698800000|2025-02-16 09:40:00|25.45|25.32|25.48|25.35|25.49|25.36|25.45|25.32|30
1739699100000|2025-02-16 09:45:00|25.5|25.37|25.46|25.33|25.51|25.38|25.45|25.32|34
1739699400000|2025-02-16 09:50:00|25.47|25.34|25.52|25.39|25.53|25.4|25.45|25.32|60
1739699700000|2025-02-16 09:55:00|25.51|25.38|25.47|25.34|25.51|25.38|25.47|25.34|15
1739700000000|2025-02-16 10:00:00|25.46|25.33|25.45|25.32|25.48|25.35|25.42|25.29|32
1739700300000|2025-02-16 10:05:00|25.44|25.31|25.5|25.37|25.5|25.37|25.42|25.29|63
1739700600000|2025-02-16 10:10:00|25.49|25.36|25.5|25.37|25.5|25.37|25.47|25.34|36
1739700900000|2025-02-16 10:15:00|25.49|25.36|25.48|25.35|25.51|25.38|25.48|25.35|24
1739701200000|2025-02-16 10:20:00|25.49|25.36|25.49|25.36|25.49|25.36|25.47|25.34|19
1739701500000|2025-02-16 10:25:00|25.48|25.35|25.46|25.33|25.49|25.36|25.45|25.32|17
1739701800000|2025-02-16 10:30:00|25.45|25.32|25.41|25.28|25.45|25.32|25.41|25.28|23
1739702100000|2025-02-16 10:35:00|25.42|25.29|25.44|25.31|25.44|25.31|25.4|25.27|19
1739702400000|2025-02-16 10:40:00|25.43|25.3|25.44|25.31|25.44|25.31|25.41|25.28|28
1739702700000|2025-02-16 10:45:00|25.43|25.3|25.42|25.29|25.44|25.31|25.4|25.27|20
1739703000000|2025-02-16 10:50:00|25.43|25.3|25.4|25.27|25.45|25.32|25.4|25.27|20
1739703300000|2025-02-16 10:55:00|25.41|25.28|25.37|25.24|25.42|25.29|25.37|25.24|23
1739703600000|2025-02-16 11:00:00|25.38|25.25|25.38|25.25|25.38|25.25|25.34|25.21|31
1739703900000|2025-02-16 11:05:00|25.37|25.24|25.38|25.25|25.4|25.27|25.36|25.23|42
1739704200000|2025-02-16 11:10:00|25.39|25.26|25.4|25.27|25.41|25.28|25.37|25.24|41
1739704500000|2025-02-16 11:15:00|25.39|25.26|25.45|25.32|25.45|25.32|25.36|25.23|61
1739704800000|2025-02-16 11:20:00|25.44|25.31|25.48|25.35|25.48|25.35|25.44|25.31|25
1739705100000|2025-02-16 11:25:00|25.49|25.36|25.47|25.34|25.49|25.36|25.47|25.34|19
1739705400000|2025-02-16 11:30:00|25.46|25.33|25.44|25.31|25.46|25.33|25.44|25.31|23
1739705700000|2025-02-16 11:35:00|25.45|25.32|25.45|25.32|25.49|25.36|25.44|25.31|37
1739706000000|2025-02-16 11:40:00|25.44|25.31|25.45|25.32|25.45|25.32|25.42|25.29|20
1739706300000|2025-02-16 11:45:00|25.46|25.33|25.49|25.36|25.49|25.36|25.44|25.31|34
1739706600000|2025-02-16 11:50:00|25.48|25.35|25.52|25.39|25.52|25.39|25.47|25.34|27
1739706900000|2025-02-16 11:55:00|25.51|25.38|25.53|25.4|25.55|25.42|25.51|25.38|27
1739707200000|2025-02-16 12:00:00|25.52|25.39|25.51|25.38|25.55|25.42|25.48|25.35|57
1739707500000|2025-02-16 12:05:00|25.5|25.37|25.49|25.36|25.51|25.38|25.44|25.31|39
1739707800000|2025-02-16 12:10:00|25.48|25.35|25.48|25.35|25.5|25.37|25.46|25.33|29
1739708100000|2025-02-16 12:15:00|25.47|25.34|25.45|25.32|25.47|25.34|25.41|25.28|47
1739708400000|2025-02-16 12:20:00|25.46|25.33|25.45|25.32|25.47|25.34|25.45|25.32|12
1739708700000|2025-02-16 12:25:00|25.46|25.33|25.45|25.32|25.46|25.33|25.42|25.29|22
1739709000000|2025-02-16 12:30:00|25.44|25.31|25.39|25.26|25.45|25.32|25.39|25.26|36
1739709300000|2025-02-16 12:35:00|25.4|25.27|25.37|25.24|25.44|25.31|25.37|25.24|58
1739709600000|2025-02-16 12:40:00|25.36|25.23|25.42|25.29|25.48|25.35|25.35|25.22|50
1739709900000|2025-02-16 12:45:00|25.41|25.28|25.4|25.27|25.41|25.28|25.34|25.21|46
1739710200000|2025-02-16 12:50:00|25.39|25.26|25.36|25.23|25.39|25.26|25.34|25.21|28
1739710500000|2025-02-16 12:55:00|25.35|25.22|25.37|25.24|25.37|25.24|25.34|25.21|25
1739710800000|2025-02-16 13:00:00|25.36|25.23|25.33|25.2|25.37|25.24|25.31|25.18|34
1739711100000|2025-02-16 13:05:00|25.32|25.19|25.28|25.15|25.32|25.19|25.25|25.12|25
1739711400000|2025-02-16 13:10:00|25.27|25.14|25.3|25.17|25.31|25.18|25.26|25.13|32
1739711700000|2025-02-16 13:15:00|25.29|25.16|25.36|25.23|25.37|25.24|25.29|25.16|46
1739712000000|2025-02-16 13:20:00|25.35|25.22|25.37|25.24|25.39|25.26|25.35|25.22|47
1739712300000|2025-02-16 13:25:00|25.36|25.23|25.33|25.2|25.37|25.24|25.32|25.19|26
1739712600000|2025-02-16 13:30:00|25.32|25.19|25.35|25.22|25.37|25.24|25.28|25.15|48
1739712900000|2025-02-16 13:35:00|25.34|25.21|25.3|25.17|25.35|25.22|25.3|25.17|17
1739713200000|2025-02-16 13:40:00|25.29|25.16|25.2|25.07|25.29|25.16|25.2|25.07|48
1739713500000|2025-02-16 13:45:00|25.21|25.08|25.19|25.06|25.27|25.14|25.17|25.04|65
1739713800000|2025-02-16 13:50:00|25.2|25.07|25.16|25.03|25.21|25.08|25.13|25|40
1739714100000|2025-02-16 13:55:00|25.15|25.02|25.16|25.03|25.19|25.06|25.13|25|34
1739714400000|2025-02-16 14:00:00|25.15|25.02|25.1|24.97|25.15|25.02|25.02|24.89|67
1739714700000|2025-02-16 14:05:00|25.09|24.96|25.15|25.02|25.16|25.03|25.04|24.91|48
1739715000000|2025-02-16 14:10:00|25.16|25.03|25.1|24.97|25.18|25.05|25.1|24.97|37
1739715300000|2025-02-16 14:15:00|25.09|24.96|25.04|24.91|25.09|24.96|25.01|24.88|61
1739715600000|2025-02-16 14:20:00|25.03|24.9|25.05|24.92|25.1|24.97|24.97|24.84|61
1739715900000|2025-02-16 14:25:00|25.06|24.93|25.06|24.93|25.09|24.96|25.02|24.89|29
1739716200000|2025-02-16 14:30:00|25.05|24.92|25.08|24.95|25.1|24.97|24.99|24.86|44
1739716500000|2025-02-16 14:35:00|25.09|24.96|25.14|25.01|25.16|25.03|25.07|24.94|60
1739716800000|2025-02-16 14:40:00|25.13|25|25.21|25.08|25.22|25.09|25.13|25|35
1739717100000|2025-02-16 14:45:00|25.2|25.07|25.26|25.13|25.28|25.15|25.2|25.07|41
1739717400000|2025-02-16 14:50:00|25.25|25.12|25.24|25.11|25.27|25.14|25.21|25.08|36
1739717700000|2025-02-16 14:55:00|25.23|25.1|25.24|25.11|25.24|25.11|25.2|25.07|32
1739718000000|2025-02-16 15:00:00|25.23|25.1|25.3|25.17|25.3|25.17|25.2|25.07|45
1739718300000|2025-02-16 15:05:00|25.31|25.18|25.29|25.16|25.31|25.18|25.27|25.14|29
1739718600000|2025-02-16 15:10:00|25.3|25.17|25.2|25.07|25.31|25.18|25.2|25.07|35
1739718900000|2025-02-16 15:15:00|25.19|25.06|25.19|25.06|25.21|25.08|25.17|25.04|39
1739719200000|2025-02-16 15:20:00|25.18|25.05|25.26|25.13|25.26|25.13|25.17|25.04|29
1739719500000|2025-02-16 15:25:00|25.28|25.15|25.28|25.15|25.3|25.17|25.27|25.14|11
1739719800000|2025-02-16 15:30:00|25.27|25.14|25.21|25.08|25.27|25.14|25.2|25.07|40
1739720100000|2025-02-16 15:35:00|25.2|25.07|25.22|25.09|25.23|25.1|25.2|25.07|35
1739720400000|2025-02-16 15:40:00|25.23|25.1|25.28|25.15|25.28|25.15|25.22|25.09|12
1739720700000|2025-02-16 15:45:00|25.27|25.14|25.28|25.15|25.29|25.16|25.25|25.12|28
1739721000000|2025-02-16 15:50:00|25.27|25.14|25.24|25.11|25.28|25.15|25.24|25.11|34
1739721300000|2025-02-16 15:55:00|25.23|25.1|25.22|25.09|25.24|25.11|25.21|25.08|14
1739721600000|2025-02-16 16:00:00|25.21|25.08|25.18|25.05|25.22|25.09|25.16|25.03|35
1739721900000|2025-02-16 16:05:00|25.17|25.04|25.23|25.1|25.24|25.11|25.16|25.03|23
1739722200000|2025-02-16 16:10:00|25.24|25.11|25.26|25.13|25.28|25.15|25.23|25.1|17
1739722500000|2025-02-16 16:15:00|25.25|25.12|25.19|25.06|25.26|25.13|25.18|25.05|27
1739722800000|2025-02-16 16:20:00|25.2|25.07|25.22|25.09|25.24|25.11|25.18|25.05|27
1739723100000|2025-02-16 16:25:00|25.21|25.08|25.28|25.15|25.3|25.17|25.21|25.08|11
1739723400000|2025-02-16 16:30:00|25.27|25.14|25.27|25.14|25.3|25.17|25.26|25.13|37
1739723700000|2025-02-16 16:35:00|25.26|25.13|25.2|25.07|25.27|25.14|25.2|25.07|37
1739724000000|2025-02-16 16:40:00|25.21|25.08|25.19|25.06|25.21|25.08|25.18|25.05|29
1739724300000|2025-02-16 16:45:00|25.18|25.05|25.15|25.02|25.18|25.05|25.11|24.98|32
1739724600000|2025-02-16 16:50:00|25.14|25.01|25.19|25.06|25.19|25.06|25.13|25|23
1739724900000|2025-02-16 16:55:00|25.18|25.05|25.18|25.05|25.19|25.06|25.17|25.04|23
1739725200000|2025-02-16 17:00:00|25.19|25.06|25.19|25.06|25.21|25.08|25.15|25.02|41
1739725500000|2025-02-16 17:05:00|25.2|25.07|25.23|25.1|25.24|25.11|25.19|25.06|38
1739725800000|2025-02-16 17:10:00|25.24|25.11|25.26|25.13|25.3|25.17|25.24|25.11|33
1739726100000|2025-02-16 17:15:00|25.25|25.12|25.23|25.1|25.29|25.16|25.23|25.1|40
1739726400000|2025-02-16 17:20:00|25.24|25.11|25.23|25.1|25.25|25.12|25.22|25.09|30
1739726700000|2025-02-16 17:25:00|25.22|25.09|25.19|25.06|25.22|25.09|25.19|25.06|16
1739727000000|2025-02-16 17:30:00|25.18|25.05|25.09|24.96|25.18|25.05|25.08|24.95|54
1739727300000|2025-02-16 17:35:00|25.08|24.95|25.11|24.98|25.11|24.98|25.05|24.92|60
1739727600000|2025-02-16 17:40:00|25.1|24.97|25.13|25|25.13|25|25.09|24.96|36
1739727900000|2025-02-16 17:45:00|25.14|25.01|25.13|25|25.14|25.01|25.08|24.95|32
1739728200000|2025-02-16 17:50:00|25.14|25.01|25.06|24.93|25.14|25.01|25.06|24.93|29
1739728500000|2025-02-16 17:55:00|25.05|24.92|25.08|24.95|25.08|24.95|25.04|24.91|30
1739728800000|2025-02-16 18:00:00|25.07|24.94|25.01|24.88|25.07|24.94|24.98|24.85|63
1739729100000|2025-02-16 18:05:00|25|24.87|25.01|24.88|25.06|24.93|25|24.87|60
1739729400000|2025-02-16 18:10:00|25.02|24.89|25.02|24.89|25.02|24.89|24.96|24.83|65
1739729700000|2025-02-16 18:15:00|25.03|24.9|24.96|24.83|25.03|24.9|24.95|24.82|72
1739730000000|2025-02-16 18:20:00|24.95|24.82|24.94|24.81|24.97|24.84|24.91|24.78|66
1739730300000|2025-02-16 18:25:00|24.93|24.8|24.9|24.77|24.95|24.82|24.87|24.74|73
1739730600000|2025-02-16 18:30:00|24.91|24.78|24.9|24.77|24.97|24.84|24.83|24.7|100
1739730900000|2025-02-16 18:35:00|24.89|24.76|24.9|24.77|24.92|24.79|24.82|24.69|84
1739731200000|2025-02-16 18:40:00|24.89|24.76|24.93|24.8|24.95|24.82|24.87|24.74|42
1739731500000|2025-02-16 18:45:00|24.94|24.81|25.02|24.89|25.03|24.9|24.94|24.81|45
1739731800000|2025-02-16 18:50:00|25.03|24.9|25|24.87|25.04|24.91|24.98|24.85|36
1739732100000|2025-02-16 18:55:00|24.99|24.86|25|24.87|25.02|24.89|24.94|24.81|34
1739732400000|2025-02-16 19:00:00|24.98|24.85|24.97|24.84|25.02|24.89|24.96|24.83|54
1739732700000|2025-02-16 19:05:00|24.96|24.83|24.99|24.86|25|24.87|24.93|24.8|60
1739733000000|2025-02-16 19:10:00|25|24.87|24.94|24.81|25|24.87|24.93|24.8|41
1739733300000|2025-02-16 19:15:00|24.93|24.8|24.97|24.84|24.99|24.86|24.91|24.78|47
1739733600000|2025-02-16 19:20:00|24.96|24.83|24.91|24.78|24.97|24.84|24.87|24.74|60
1739733900000|2025-02-16 19:25:00|24.92|24.79|24.95|24.82|24.97|24.84|24.92|24.79|34
1739734200000|2025-02-16 19:30:00|24.94|24.81|25.06|24.93|25.06|24.93|24.93|24.8|47
1739734500000|2025-02-16 19:35:00|25.05|24.92|25.02|24.89|25.06|24.93|25|24.87|20
1739734800000|2025-02-16 19:40:00|25.03|24.9|25.03|24.9|25.04|24.91|25.01|24.88|35
1739735100000|2025-02-16 19:45:00|25.02|24.89|25.07|24.94|25.09|24.96|24.99|24.86|49
1739735400000|2025-02-16 19:50:00|25.06|24.93|25.03|24.9|25.06|24.93|25.02|24.89|18
1739735700000|2025-02-16 19:55:00|25.02|24.89|25.04|24.91|25.05|24.92|25.01|24.88|19
1739736000000|2025-02-16 20:00:00|25.02|24.89|24.98|24.85|25.03|24.9|24.98|24.85|35
1739736300000|2025-02-16 20:05:00|24.96|24.83|24.99|24.86|25.02|24.89|24.95|24.82|22
1739736600000|2025-02-16 20:10:00|24.98|24.85|25|24.87|25.04|24.91|24.98|24.85|13
1739736900000|2025-02-16 20:15:00|24.99|24.86|25.01|24.88|25.01|24.88|24.96|24.83|39
1739737200000|2025-02-16 20:20:00|25|24.87|25.06|24.93|25.08|24.95|25|24.87|37
1739737500000|2025-02-16 20:25:00|25.05|24.92|25.03|24.9|25.05|24.92|25.03|24.9|35
1739737800000|2025-02-16 20:30:00|25.02|24.89|25.21|24.58|25.25|24.9|24.97|24.58|30
1739738100000|2025-02-16 20:35:00|25.2|24.57|25.18|24.55|25.2|24.57|25.15|24.52|25
1739738400000|2025-02-16 20:40:00|25.19|24.56|25.19|24.56|25.2|24.57|25.17|24.54|17
1739738700000|2025-02-16 20:45:00|25.18|24.55|25.18|24.55|25.2|24.57|25.15|24.52|37
1739739000000|2025-02-16 20:50:00|25.19|24.56|25.14|24.51|25.19|24.56|25.13|24.5|28
1739739300000|2025-02-16 20:55:00|25.13|24.5|25.16|24.53|25.18|24.55|25.12|24.49|36
1739739600000|2025-02-16 21:00:00|25.15|24.52|25.17|24.54|25.18|24.55|25.13|24.5|45
1739739900000|2025-02-16 21:05:00|25.18|24.55|25.21|24.58|25.22|24.59|25.17|24.54|26
1739740200000|2025-02-16 21:10:00|25.22|24.59|25.1|24.47|25.23|24.6|25.09|24.46|40
1739740500000|2025-02-16 21:15:00|25.09|24.46|25.11|24.48|25.13|24.5|25.09|24.46|39
1739740800000|2025-02-16 21:20:00|25.1|24.47|25.13|24.5|25.14|24.51|25.08|24.45|36
1739741100000|2025-02-16 21:25:00|25.14|24.51|25.22|24.59|25.22|24.59|25.13|24.5|25
1739741400000|2025-02-16 21:30:00|25.21|24.58|25.3|24.67|25.3|24.67|25.21|24.58|36
1739741700000|2025-02-16 21:35:00|25.29|24.66|25.37|24.74|25.38|24.75|25.29|24.66|37
1739742000000|2025-02-16 21:40:00|25.38|24.75|25.37|24.74|25.39|24.76|25.34|24.71|48
1739742300000|2025-02-16 21:45:00|25.38|24.75|25.37|24.74|25.38|24.75|25.33|24.7|30
1739742600000|2025-02-16 21:50:00|25.38|24.75|25.36|24.73|25.39|24.76|25.35|24.72|17
1739742900000|2025-02-16 21:55:00|25.35|24.72|25.39|24.76|25.39|24.76|25.34|24.71|15
1739743200000|2025-02-16 22:00:00|25.4|24.77|25.13|25|25.4|25.02|25.12|24.73|34
1739743500000|2025-02-16 22:05:00|25.14|25.01|25.12|24.99|25.15|25.02|25.11|24.98|19
1739743800000|2025-02-16 22:10:00|25.13|25|25.2|25.07|25.2|25.07|25.1|24.97|27
1739744100000|2025-02-16 22:15:00|25.19|25.06|25.17|25.04|25.19|25.06|25.14|25.01|25
1739744400000|2025-02-16 22:20:00|25.16|25.03|25.14|25.01|25.16|25.03|25.14|25.01|5
1739744700000|2025-02-16 22:25:00|25.12|24.99|25.06|24.93|25.12|24.99|25.01|24.88|29
1739745000000|2025-02-16 22:30:00|25.07|24.94|24.97|24.84|25.07|24.94|24.97|24.84|27
1739745300000|2025-02-16 22:35:00|24.96|24.83|25.01|24.88|25.04|24.91|24.95|24.82|50
1739745600000|2025-02-16 22:40:00|25|24.87|25.01|24.88|25.01|24.88|24.98|24.85|10
1739745900000|2025-02-16 22:45:00|25.02|24.89|25.05|24.92|25.05|24.92|25.02|24.89|4
1739746200000|2025-02-16 22:50:00|25.06|24.93|25.11|24.98|25.11|24.98|25.06|24.93|9
1739746500000|2025-02-16 22:55:00|25.12|24.99|25.08|24.95|25.12|24.99|25.06|24.93|20
1739746800000|2025-02-16 23:00:00|25.09|24.96|25.02|24.89|25.09|24.96|24.89|24.76|158
1739747100000|2025-02-16 23:05:00|25.01|24.88|24.99|24.86|25.02|24.89|24.96|24.83|49
1739747400000|2025-02-16 23:10:00|24.98|24.85|24.97|24.84|24.98|24.85|24.95|24.82|46
1739747700000|2025-02-16 23:15:00|24.98|24.85|24.98|24.85|24.98|24.85|24.92|24.79|51
1739748000000|2025-02-16 23:20:00|24.99|24.86|25.02|24.89|25.03|24.9|24.98|24.85|25
1739748300000|2025-02-16 23:25:00|25.01|24.88|25|24.87|25.01|24.88|24.94|24.81|26
1739748600000|2025-02-16 23:30:00|24.99|24.86|25.03|24.9|25.03|24.9|24.98|24.85|24
1739748900000|2025-02-16 23:35:00|25.04|24.91|25.04|24.91|25.04|24.91|25.02|24.89|25
1739749200000|2025-02-16 23:40:00|25.03|24.9|24.99|24.86|25.04|24.91|24.97|24.84|31
1739749500000|2025-02-16 23:45:00|24.98|24.85|24.94|24.81|24.99|24.86|24.91|24.78|31
1739749800000|2025-02-16 23:50:00|24.95|24.82|24.9|24.77|24.95|24.82|24.88|24.75|34
1739750100000|2025-02-16 23:55:00|24.91|24.78|24.93|24.8|24.96|24.83|24.91|24.78|17
1739750400000|2025-02-17 00:00:00|24.94|24.81|25.03|24.9|25.05|24.92|24.93|24.8|63
1739750700000|2025-02-17 00:05:00|25.02|24.89|25.06|24.93|25.07|24.94|25|24.87|61
1739751000000|2025-02-17 00:10:00|25.07|24.94|24.99|24.86|25.08|24.95|24.99|24.86|61
1739751300000|2025-02-17 00:15:00|25|24.87|25.05|24.92|25.06|24.93|24.96|24.83|44
1739751600000|2025-02-17 00:20:00|25.04|24.91|25.09|24.96|25.12|24.99|25.04|24.91|46
1739751900000|2025-02-17 00:25:00|25.08|24.95|25.1|24.97|25.1|24.97|25.07|24.94|31
1739752200000|2025-02-17 00:30:00|25.11|24.98|25.07|24.94|25.11|24.98|25.04|24.91|45
1739752500000|2025-02-17 00:35:00|25.08|24.95|25.12|24.99|25.14|25.01|25.06|24.93|61
1739752800000|2025-02-17 00:40:00|25.11|24.98|25.09|24.96|25.14|25.01|25.09|24.96|37
1739753100000|2025-02-17 00:45:00|25.1|24.97|25.03|24.9|25.1|24.97|25.01|24.88|30
1739753400000|2025-02-17 00:50:00|25.02|24.89|25.08|24.95|25.09|24.96|25|24.87|30
1739753700000|2025-02-17 00:55:00|25.09|24.96|25.12|24.99|25.12|24.99|25.09|24.96|22
1739754000000|2025-02-17 01:00:00|25.11|24.98|25.12|24.99|25.14|25.01|25.09|24.96|39
1739754300000|2025-02-17 01:05:00|25.11|24.98|25.11|24.98|25.13|25|25.1|24.97|39
1739754600000|2025-02-17 01:10:00|25.12|24.99|25.17|25.04|25.19|25.06|25.11|24.98|29
1739754900000|2025-02-17 01:15:00|25.16|25.03|25.14|25.01|25.19|25.06|25.14|25.01|28
1739755200000|2025-02-17 01:20:00|25.13|25|25.08|24.95|25.14|25.01|25.07|24.94|30
1739755500000|2025-02-17 01:25:00|25.06|24.93|25.1|24.97|25.1|24.97|25.02|24.89|37
1739755800000|2025-02-17 01:30:00|25.09|24.96|25.17|25.04|25.17|25.04|25.08|24.95|45
1739756100000|2025-02-17 01:35:00|25.18|25.05|25.19|25.06|25.23|25.1|25.16|25.03|60
1739756400000|2025-02-17 01:40:00|25.18|25.05|25.19|25.06|25.2|25.07|25.18|25.05|24
1739756700000|2025-02-17 01:45:00|25.18|25.05|25.23|25.1|25.24|25.11|25.16|25.03|34
1739757000000|2025-02-17 01:50:00|25.24|25.11|25.28|25.15|25.29|25.16|25.23|25.1|35
1739757300000|2025-02-17 01:55:00|25.27|25.14|25.25|25.12|25.3|25.17|25.24|25.11|39
1739757600000|2025-02-17 02:00:00|25.24|25.11|25.29|25.16|25.32|25.19|25.24|25.11|53
1739757900000|2025-02-17 02:05:00|25.28|25.15|25.23|25.1|25.29|25.16|25.22|25.09|67
1739758200000|2025-02-17 02:10:00|25.22|25.09|25.24|25.11|25.25|25.12|25.22|25.09|34
1739758500000|2025-02-17 02:15:00|25.23|25.1|25.24|25.11|25.27|25.14|25.21|25.08|46
1739758800000|2025-02-17 02:20:00|25.23|25.1|25.28|25.15|25.28|25.15|25.23|25.1|16
1739759100000|2025-02-17 02:25:00|25.27|25.14|25.28|25.15|25.3|25.17|25.26|25.13|28
1739759400000|2025-02-17 02:30:00|25.29|25.16|25.24|25.11|25.3|25.17|25.23|25.1|38
1739759700000|2025-02-17 02:35:00|25.25|25.12|25.23|25.1|25.26|25.13|25.23|25.1|29
1739760000000|2025-02-17 02:40:00|25.22|25.09|25.2|25.07|25.23|25.1|25.18|25.05|29
1739760300000|2025-02-17 02:45:00|25.21|25.08|25.19|25.06|25.22|25.09|25.18|25.05|27
1739760600000|2025-02-17 02:50:00|25.18|25.05|25.1|24.97|25.19|25.06|25.1|24.97|34
1739760900000|2025-02-17 02:55:00|25.11|24.98|25.13|25|25.13|25|25.1|24.97|15
1739761200000|2025-02-17 03:00:00|25.11|24.98|25.05|24.92|25.12|24.99|25.05|24.92|47
1739761500000|2025-02-17 03:05:00|25.06|24.93|24.99|24.86|25.07|24.94|24.97|24.84|41
1739761800000|2025-02-17 03:10:00|25|24.87|25|24.87|25.03|24.9|24.99|24.86|39
1739762100000|2025-02-17 03:15:00|25.01|24.88|24.99|24.86|25.02|24.89|24.95|24.82|41
1739762400000|2025-02-17 03:20:00|25|24.87|25|24.87|25.01|24.88|24.98|24.85|16
1739762700000|2025-02-17 03:25:00|24.99|24.86|25.04|24.91|25.04|24.91|24.99|24.86|22
1739763000000|2025-02-17 03:30:00|25.03|24.9|25.06|24.93|25.07|24.94|25.03|24.9|30
1739763300000|2025-02-17 03:35:00|25.05|24.92|25.03|24.9|25.05|24.92|25.02|24.89|23
1739763600000|2025-02-17 03:40:00|25.02|24.89|25.02|24.89|25.05|24.92|25.01|24.88|37
1739763900000|2025-02-17 03:45:00|25.01|24.88|25.07|24.94|25.09|24.96|24.99|24.86|23
1739764200000|2025-02-17 03:50:00|25.08|24.95|25.1|24.97|25.1|24.97|25.07|24.94|21
1739764500000|2025-02-17 03:55:00|25.11|24.98|25.12|24.99|25.15|25.02|25.1|24.97|30
1739764800000|2025-02-17 04:00:00|25.11|24.98|25.09|24.96|25.11|24.98|25.07|24.94|39
1739765100000|2025-02-17 04:05:00|25.08|24.95|25.03|24.9|25.09|24.96|25.03|24.9|24
1739765400000|2025-02-17 04:10:00|25.02|24.89|25.02|24.89|25.03|24.9|25.01|24.88|23
1739765700000|2025-02-17 04:15:00|25.01|24.88|24.96|24.83|25.02|24.89|24.94|24.81|56
1739766000000|2025-02-17 04:20:00|24.95|24.82|24.92|24.79|24.95|24.82|24.9|24.77|39
1739766300000|2025-02-17 04:25:00|24.93|24.8|25|24.87|25|24.87|24.93|24.8|36
1739766600000|2025-02-17 04:30:00|25.01|24.88|24.98|24.85|25.05|24.92|24.97|24.84|50
1739766900000|2025-02-17 04:35:00|24.97|24.84|25.01|24.88|25.03|24.9|24.96|24.83|37
1739767200000|2025-02-17 04:40:00|25.02|24.89|24.94|24.81|25.02|24.89|24.94|24.81|49
1739767500000|2025-02-17 04:45:00|24.93|24.8|24.95|24.82|24.96|24.83|24.92|24.79|29
1739767800000|2025-02-17 04:50:00|24.96|24.83|24.96|24.83|25.04|24.91|24.95|24.82|65
1739768100000|2025-02-17 04:55:00|24.95|24.82|24.92|24.79|24.96|24.83|24.92|24.79|38
1739768400000|2025-02-17 05:00:00|24.93|24.8|24.77|24.64|24.93|24.8|24.64|24.51|156
1739768700000|2025-02-17 05:05:00|24.78|24.65|24.91|24.78|24.94|24.81|24.75|24.62|95
1739769000000|2025-02-17 05:10:00|24.9|24.77|24.96|24.83|25.06|24.93|24.9|24.77|87
1739769300000|2025-02-17 05:15:00|24.95|24.82|24.84|24.71|25|24.87|24.84|24.71|84
1739769600000|2025-02-17 05:20:00|24.85|24.72|24.73|24.6|24.87|24.74|24.72|24.59|107
1739769900000|2025-02-17 05:25:00|24.72|24.59|24.81|24.68|24.83|24.7|24.72|24.59|100
1739770200000|2025-02-17 05:30:00|24.8|24.67|24.83|24.7|24.86|24.73|24.79|24.66|71
1739770500000|2025-02-17 05:35:00|24.84|24.71|24.87|24.74|24.91|24.78|24.83|24.7|55
1739770800000|2025-02-17 05:40:00|24.89|24.76|24.85|24.72|24.89|24.76|24.77|24.64|32
1739771100000|2025-02-17 05:45:00|24.86|24.73|24.9|24.77|24.92|24.79|24.83|24.7|67
1739771400000|2025-02-17 05:50:00|24.91|24.78|25|24.87|25.01|24.88|24.9|24.77|68
1739771700000|2025-02-17 05:55:00|25.01|24.88|25.03|24.9|25.05|24.92|25|24.87|54
1739772000000|2025-02-17 06:00:00|25.04|24.91|25.16|25.03|25.17|25.04|25.02|24.89|85
1739772300000|2025-02-17 06:05:00|25.17|25.04|25.17|25.04|25.2|25.07|25.15|25.02|74
1739772600000|2025-02-17 06:10:00|25.18|25.05|25.15|25.02|25.19|25.06|25.12|24.99|44
1739772900000|2025-02-17 06:15:00|25.16|25.03|25.11|24.98|25.18|25.05|25.09|24.96|66
1739773200000|2025-02-17 06:20:00|25.12|24.99|25.1|24.97|25.12|24.99|25.06|24.93|44
1739773500000|2025-02-17 06:25:00|25.11|24.98|25.12|24.99|25.13|25|25.1|24.97|42
1739773800000|2025-02-17 06:30:00|25.11|24.98|25.16|25.03|25.21|25.08|25.11|24.98|51
1739774100000|2025-02-17 06:35:00|25.15|25.02|25.17|25.04|25.19|25.06|25.13|25|39
1739774400000|2025-02-17 06:40:00|25.18|25.05|25.2|25.07|25.24|25.11|25.17|25.04|53
1739774700000|2025-02-17 06:45:00|25.19|25.06|25.18|25.05|25.2|25.07|25.15|25.02|44
1739775000000|2025-02-17 06:50:00|25.19|25.06|25.16|25.03|25.24|25.11|25.16|25.03|70
1739775300000|2025-02-17 06:55:00|25.17|25.04|25.15|25.02|25.18|25.05|25.13|25|22
1739775600000|2025-02-17 07:00:00|25.16|25.03|25.24|25.11|25.24|25.11|25.15|25.02|45
1739775900000|2025-02-17 07:05:00|25.23|25.1|25.2|25.07|25.28|25.15|25.2|25.07|41
1739776200000|2025-02-17 07:10:00|25.21|25.08|25.21|25.08|25.26|25.13|25.21|25.08|47
1739776500000|2025-02-17 07:15:00|25.2|25.07|25.13|25|25.24|25.11|25.13|25|48
1739776800000|2025-02-17 07:20:00|25.12|24.99|25.1|24.97|25.15|25.02|25.09|24.96|43
1739777100000|2025-02-17 07:25:00|25.11|24.98|25.12|24.99|25.14|25.01|25.08|24.95|58
1739777400000|2025-02-17 07:30:00|25.11|24.98|25|24.87|25.12|24.99|24.98|24.85|64
1739777700000|2025-02-17 07:35:00|24.99|24.86|24.96|24.83|25.02|24.89|24.95|24.82|79
1739778000000|2025-02-17 07:40:00|24.95|24.82|24.89|24.76|24.95|24.82|24.88|24.75|44
1739778300000|2025-02-17 07:45:00|24.88|24.75|24.91|24.78|24.97|24.84|24.87|24.74|52
1739778600000|2025-02-17 07:50:00|24.9|24.77|25|24.87|25.02|24.89|24.84|24.71|72
1739778900000|2025-02-17 07:55:00|24.99|24.86|25.04|24.91|25.1|24.97|24.99|24.86|44
1739779200000|2025-02-17 08:00:00|25.03|24.9|24.95|24.82|25.04|24.91|24.94|24.81|53
1739779500000|2025-02-17 08:05:00|24.96|24.83|25.11|24.98|25.12|24.99|24.95|24.82|51
1739779800000|2025-02-17 08:10:00|25.1|24.97|25.2|25.07|25.22|25.09|25.09|24.96|55
1739780100000|2025-02-17 08:15:00|25.19|25.06|25.13|25|25.21|25.08|25.13|25|59
1739780400000|2025-02-17 08:20:00|25.12|24.99|25.07|24.94|25.14|25.01|25.06|24.93|50
1739780700000|2025-02-17 08:25:00|25.06|24.93|25.09|24.96|25.12|24.99|25.06|24.93|46
1739781000000|2025-02-17 08:30:00|25.1|24.97|25.12|24.99|25.12|24.99|25.03|24.9|87
1739781300000|2025-02-17 08:35:00|25.13|25|25.16|25.03|25.18|25.05|25.09|24.96|76
1739781600000|2025-02-17 08:40:00|25.17|25.04|25.22|25.09|25.24|25.11|25.16|25.03|66
1739781900000|2025-02-17 08:45:00|25.23|25.1|25.31|25.18|25.32|25.19|25.22|25.09|100
1739782200000|2025-02-17 08:50:00|25.32|25.19|25.29|25.16|25.36|25.23|25.29|25.16|71
1739782500000|2025-02-17 08:55:00|25.3|25.17|25.29|25.16|25.31|25.18|25.26|25.13|78
1739782800000|2025-02-17 09:00:00|25.28|25.15|25.28|25.15|25.32|25.19|25.26|25.13|75
1739783100000|2025-02-17 09:05:00|25.27|25.14|25.35|25.22|25.38|25.25|25.27|25.14|65
1739783400000|2025-02-17 09:10:00|25.36|25.23|25.36|25.23|25.38|25.25|25.34|25.21|49
1739783700000|2025-02-17 09:15:00|25.35|25.22|25.36|25.23|25.41|25.28|25.35|25.22|77
1739784000000|2025-02-17 09:20:00|25.37|25.24|25.34|25.21|25.4|25.27|25.32|25.19|56
1739784300000|2025-02-17 09:25:00|25.35|25.22|25.34|25.21|25.39|25.26|25.34|25.21|56
1739784600000|2025-02-17 09:30:00|25.33|25.2|25.37|25.24|25.38|25.25|25.31|25.18|47
1739784900000|2025-02-17 09:35:00|25.38|25.25|25.41|25.28|25.41|25.28|25.37|25.24|32
1739785200000|2025-02-17 09:40:00|25.42|25.29|25.49|25.36|25.49|25.36|25.42|25.29|72
1739785500000|2025-02-17 09:45:00|25.5|25.37|25.41|25.28|25.5|25.37|25.39|25.26|62
1739785800000|2025-02-17 09:50:00|25.4|25.27|25.41|25.28|25.43|25.3|25.37|25.24|66
1739786100000|2025-02-17 09:55:00|25.42|25.29|25.45|25.32|25.46|25.33|25.39|25.26|44
1739786400000|2025-02-17 10:00:00|25.46|25.33|25.54|25.41|25.57|25.44|25.44|25.31|91
1739786700000|2025-02-17 10:05:00|25.55|25.42|25.56|25.43|25.63|25.5|25.53|25.4|93
1739787000000|2025-02-17 10:10:00|25.55|25.42|25.56|25.43|25.57|25.44|25.52|25.39|66
1739787300000|2025-02-17 10:15:00|25.55|25.42|25.59|25.46|25.64|25.51|25.54|25.41|72
1739787600000|2025-02-17 10:20:00|25.58|25.45|25.61|25.48|25.63|25.5|25.58|25.45|58
1739787900000|2025-02-17 10:25:00|25.6|25.47|25.56|25.43|25.64|25.51|25.54|25.41|56
1739788200000|2025-02-17 10:30:00|25.57|25.44|25.43|25.3|25.57|25.44|25.4|25.27|69
1739788500000|2025-02-17 10:35:00|25.42|25.29|25.4|25.27|25.47|25.34|25.4|25.27|49
1739788800000|2025-02-17 10:40:00|25.41|25.28|25.41|25.28|25.48|25.35|25.4|25.27|49
1739789100000|2025-02-17 10:45:00|25.39|25.26|25.42|25.29|25.47|25.34|25.39|25.26|48
1739789400000|2025-02-17 10:50:00|25.41|25.28|25.4|25.27|25.46|25.33|25.4|25.27|52
1739789700000|2025-02-17 10:55:00|25.41|25.28|25.4|25.27|25.44|25.31|25.4|25.27|35
1739790000000|2025-02-17 11:00:00|25.41|25.28|25.47|25.34|25.47|25.34|25.34|25.21|86
1739790300000|2025-02-17 11:05:00|25.46|25.33|25.54|25.41|25.57|25.44|25.46|25.33|67
1739790600000|2025-02-17 11:10:00|25.53|25.4|25.53|25.4|25.55|25.42|25.52|25.39|17
1739790900000|2025-02-17 11:15:00|25.52|25.39|25.53|25.4|25.55|25.42|25.5|25.37|22
1739791200000|2025-02-17 11:20:00|25.52|25.39|25.49|25.36|25.54|25.41|25.47|25.34|30
1739791500000|2025-02-17 11:25:00|25.48|25.35|25.47|25.34|25.52|25.39|25.46|25.33|36
1739791800000|2025-02-17 11:30:00|25.46|25.33|25.5|25.37|25.52|25.39|25.46|25.33|29
1739792100000|2025-02-17 11:35:00|25.51|25.38|25.43|25.3|25.51|25.38|25.42|25.29|23
1739792400000|2025-02-17 11:40:00|25.42|25.29|25.44|25.31|25.48|25.35|25.42|25.29|27
1739792700000|2025-02-17 11:45:00|25.43|25.3|25.47|25.34|25.49|25.36|25.43|25.3|37
1739793000000|2025-02-17 11:50:00|25.48|25.35|25.5|25.37|25.52|25.39|25.47|25.34|46
1739793300000|2025-02-17 11:55:00|25.51|25.38|25.51|25.38|25.54|25.41|25.48|25.35|35
1739793600000|2025-02-17 12:00:00|25.5|25.37|25.57|25.44|25.59|25.46|25.5|25.37|52
1739793900000|2025-02-17 12:05:00|25.56|25.43|25.59|25.46|25.59|25.46|25.56|25.43|58
1739794200000|2025-02-17 12:10:00|25.6|25.47|25.6|25.47|25.64|25.51|25.6|25.47|30
1739794500000|2025-02-17 12:15:00|25.59|25.46|25.67|25.54|25.69|25.56|25.59|25.46|38
1739794800000|2025-02-17 12:20:00|25.68|25.55|25.65|25.52|25.7|25.57|25.63|25.5|38
1739795100000|2025-02-17 12:25:00|25.64|25.51|25.65|25.52|25.65|25.52|25.59|25.46|25
1739795400000|2025-02-17 12:30:00|25.66|25.53|25.58|25.45|25.66|25.53|25.55|25.42|28
1739795700000|2025-02-17 12:35:00|25.59|25.46|25.63|25.5|25.65|25.52|25.58|25.45|46
1739796000000|2025-02-17 12:40:00|25.64|25.51|25.65|25.52|25.69|25.56|25.63|25.5|34
1739796300000|2025-02-17 12:45:00|25.66|25.53|25.7|25.57|25.77|25.64|25.65|25.52|54
1739796600000|2025-02-17 12:50:00|25.71|25.58|25.66|25.53|25.73|25.6|25.65|25.52|26
1739796900000|2025-02-17 12:55:00|25.67|25.54|25.67|25.54|25.72|25.59|25.66|25.53|25
1739797200000|2025-02-17 13:00:00|25.68|25.55|25.63|25.5|25.69|25.56|25.63|25.5|38
1739797500000|2025-02-17 13:05:00|25.64|25.51|25.66|25.53|25.66|25.53|25.6|25.47|43
1739797800000|2025-02-17 13:10:00|25.67|25.54|25.68|25.55|25.69|25.56|25.66|25.53|24
1739798100000|2025-02-17 13:15:00|25.69|25.56|25.75|25.62|25.76|25.63|25.67|25.54|39
1739798400000|2025-02-17 13:20:00|25.76|25.63|25.73|25.6|25.76|25.63|25.73|25.6|24
1739798700000|2025-02-17 13:25:00|25.72|25.59|25.69|25.56|25.74|25.61|25.67|25.54|22
1739799000000|2025-02-17 13:30:00|25.68|25.55|25.63|25.5|25.7|25.57|25.61|25.48|24
1739799300000|2025-02-17 13:35:00|25.64|25.51|25.66|25.53|25.66|25.53|25.63|25.5|29
1739799600000|2025-02-17 13:40:00|25.67|25.54|25.72|25.59|25.72|25.59|25.61|25.48|30
1739799900000|2025-02-17 13:45:00|25.73|25.6|25.64|25.51|25.83|25.7|25.64|25.51|52
1739800200000|2025-02-17 13:50:00|25.65|25.52|25.68|25.55|25.69|25.56|25.64|25.51|40
1739800500000|2025-02-17 13:55:00|25.69|25.56|25.67|25.54|25.69|25.56|25.66|25.53|35
1739800800000|2025-02-17 14:00:00|25.68|25.55|25.73|25.6|25.75|25.62|25.67|25.54|74
1739801100000|2025-02-17 14:05:00|25.72|25.59|25.77|25.64|25.79|25.66|25.71|25.58|60
1739801400000|2025-02-17 14:10:00|25.76|25.63|25.95|25.82|25.96|25.83|25.76|25.63|157
1739801700000|2025-02-17 14:15:00|25.96|25.83|25.92|25.79|26|25.87|25.85|25.72|111
1739802000000|2025-02-17 14:20:00|25.93|25.8|25.87|25.74|25.96|25.83|25.87|25.74|71
1739802300000|2025-02-17 14:25:00|25.88|25.75|25.85|25.72|25.88|25.75|25.83|25.7|56
1739802600000|2025-02-17 14:30:00|25.84|25.71|25.92|25.79|25.94|25.81|25.82|25.69|69
1739802900000|2025-02-17 14:35:00|25.91|25.78|25.92|25.79|25.95|25.82|25.9|25.77|48
1739803200000|2025-02-17 14:40:00|25.93|25.8|25.87|25.74|25.93|25.8|25.86|25.73|29
1739803500000|2025-02-17 14:45:00|25.86|25.73|25.9|25.77|25.93|25.8|25.82|25.69|41
1739803800000|2025-02-17 14:50:00|25.89|25.76|25.87|25.74|25.96|25.83|25.86|25.73|40
1739804100000|2025-02-17 14:55:00|25.86|25.73|25.93|25.8|25.94|25.81|25.85|25.72|32
1739804400000|2025-02-17 15:00:00|25.94|25.81|25.95|25.82|26.04|25.91|25.93|25.8|80
1739804700000|2025-02-17 15:05:00|25.94|25.81|25.85|25.72|25.95|25.82|25.85|25.72|58
1739805000000|2025-02-17 15:10:00|25.84|25.71|25.78|25.65|25.87|25.74|25.77|25.64|65
1739805300000|2025-02-17 15:15:00|25.77|25.64|25.77|25.64|25.84|25.71|25.75|25.62|81
1739805600000|2025-02-17 15:20:00|25.76|25.63|25.75|25.62|25.81|25.68|25.75|25.62|48
1739805900000|2025-02-17 15:25:00|25.76|25.63|25.74|25.61|25.78|25.65|25.67|25.54|40
1739806200000|2025-02-17 15:30:00|25.76|25.63|25.57|25.44|25.78|25.65|25.53|25.4|127
1739806500000|2025-02-17 15:35:00|25.58|25.45|25.54|25.41|25.66|25.53|25.5|25.37|88
1739806800000|2025-02-17 15:40:00|25.55|25.42|25.43|25.3|25.57|25.44|25.4|25.27|97
1739807100000|2025-02-17 15:45:00|25.44|25.31|25.35|25.22|25.48|25.35|25.25|25.12|149
1739807400000|2025-02-17 15:50:00|25.34|25.21|25.21|25.08|25.4|25.27|25.2|25.07|118
1739807700000|2025-02-17 15:55:00|25.2|25.07|25.24|25.11|25.28|25.15|25.18|25.05|136
1739808000000|2025-02-17 16:00:00|25.23|25.1|25.36|25.23|25.37|25.24|25.18|25.05|134
1739808300000|2025-02-17 16:05:00|25.37|25.24|25.27|25.14|25.38|25.25|25.27|25.14|94
1739808600000|2025-02-17 16:10:00|25.26|25.13|25.15|25.02|25.26|25.13|25.08|24.95|147
1739808900000|2025-02-17 16:15:00|25.14|25.01|25.18|25.05|25.23|25.1|25.14|25.01|117
1739809200000|2025-02-17 16:20:00|25.17|25.04|25.18|25.05|25.2|25.07|25.08|24.95|127
1739809500000|2025-02-17 16:25:00|25.17|25.04|24.96|24.83|25.18|25.05|24.92|24.79|134
1739809800000|2025-02-17 16:30:00|24.98|24.85|25.01|24.88|25.05|24.92|24.95|24.82|113
1739810100000|2025-02-17 16:35:00|25|24.87|24.98|24.85|25.02|24.89|24.93|24.8|91
1739810400000|2025-02-17 16:40:00|24.97|24.84|25.02|24.89|25.04|24.91|24.91|24.78|99
1739810700000|2025-02-17 16:45:00|25.03|24.9|24.92|24.79|25.04|24.91|24.85|24.72|115
1739811000000|2025-02-17 16:50:00|24.91|24.78|24.91|24.78|24.97|24.84|24.86|24.73|57
1739811300000|2025-02-17 16:55:00|24.9|24.77|24.89|24.76|24.91|24.78|24.85|24.72|60
1739811600000|2025-02-17 17:00:00|24.88|24.75|24.96|24.83|24.97|24.84|24.88|24.75|54
1739811900000|2025-02-17 17:05:00|24.97|24.84|24.97|24.84|25|24.87|24.95|24.82|70
1739812200000|2025-02-17 17:10:00|24.98|24.85|25.04|24.91|25.08|24.95|24.97|24.84|74
1739812500000|2025-02-17 17:15:00|25.03|24.9|25.13|25|25.17|25.04|25.03|24.9|77
1739812800000|2025-02-17 17:20:00|25.12|24.99|25.03|24.9|25.13|25|24.94|24.81|104
1739813100000|2025-02-17 17:25:00|25.04|24.91|25|24.87|25.08|24.95|25|24.87|41
1739813400000|2025-02-17 17:30:00|24.99|24.86|25.04|24.91|25.04|24.91|24.93|24.8|60
1739813700000|2025-02-17 17:35:00|25.05|24.92|25|24.87|25.1|24.97|25|24.87|60
1739814000000|2025-02-17 17:40:00|25.01|24.88|25.04|24.91|25.07|24.94|25|24.87|44
1739814300000|2025-02-17 17:45:00|25.03|24.9|25.09|24.96|25.15|25.02|25.02|24.89|67
1739814600000|2025-02-17 17:50:00|25.08|24.95|25.09|24.96|25.14|25.01|25.06|24.93|64
1739814900000|2025-02-17 17:55:00|25.1|24.97|24.98|24.85|25.11|24.98|24.97|24.84|58
1739815200000|2025-02-17 18:00:00|24.97|24.84|24.86|24.73|24.98|24.85|24.78|24.65|163
1739815500000|2025-02-17 18:05:00|24.85|24.72|24.83|24.7|24.89|24.76|24.74|24.61|116
1739815800000|2025-02-17 18:10:00|24.82|24.69|24.96|24.83|24.98|24.85|24.81|24.68|58
1739816100000|2025-02-17 18:15:00|24.95|24.82|25.02|24.89|25.05|24.92|24.91|24.78|101
1739816400000|2025-02-17 18:20:00|25.01|24.88|24.97|24.84|25.02|24.89|24.94|24.81|85
1739816700000|2025-02-17 18:25:00|24.98|24.85|24.85|24.72|24.99|24.86|24.84|24.71|74
1739817000000|2025-02-17 18:30:00|24.84|24.71|24.8|24.67|24.85|24.72|24.73|24.6|131
1739817300000|2025-02-17 18:35:00|24.81|24.68|24.73|24.6|24.81|24.68|24.71|24.58|108
1739817600000|2025-02-17 18:40:00|24.72|24.59|24.72|24.59|24.73|24.6|24.7|24.57|77
1739817900000|2025-02-17 18:45:00|24.71|24.58|24.72|24.59|24.76|24.63|24.67|24.54|104
1739818200000|2025-02-17 18:50:00|24.71|24.58|24.69|24.56|24.76|24.63|24.65|24.52|111
1739818500000|2025-02-17 18:55:00|24.7|24.57|24.64|24.51|24.71|24.58|24.63|24.5|91
1739818800000|2025-02-17 19:00:00|24.63|24.5|24.63|24.5|24.63|24.5|24.52|24.39|139
1739819100000|2025-02-17 19:05:00|24.64|24.51|24.74|24.61|24.77|24.64|24.64|24.51|111
1739819400000|2025-02-17 19:10:00|24.72|24.59|24.69|24.56|24.76|24.63|24.68|24.55|68
1739819700000|2025-02-17 19:15:00|24.7|24.57|24.78|24.65|24.78|24.65|24.64|24.51|139
1739820000000|2025-02-17 19:20:00|24.77|24.64|24.84|24.71|24.85|24.72|24.75|24.62|82
1739820300000|2025-02-17 19:25:00|24.83|24.7|24.84|24.71|24.85|24.72|24.78|24.65|59
1739820600000|2025-02-17 19:30:00|24.85|24.72|24.85|24.72|24.89|24.76|24.81|24.68|85
1739820900000|2025-02-17 19:35:00|24.84|24.71|24.91|24.78|24.92|24.79|24.84|24.71|44
1739821200000|2025-02-17 19:40:00|24.92|24.79|24.87|24.74|24.93|24.8|24.84|24.71|36
1739821500000|2025-02-17 19:45:00|24.88|24.75|24.89|24.76|24.93|24.8|24.85|24.72|51
1739821800000|2025-02-17 19:50:00|24.88|24.75|24.94|24.81|24.96|24.83|24.88|24.75|39
1739822100000|2025-02-17 19:55:00|24.95|24.82|24.92|24.79|24.96|24.83|24.91|24.78|34
1739822400000|2025-02-17 20:00:00|24.91|24.78|24.84|24.71|24.97|24.84|24.84|24.71|102
1739822700000|2025-02-17 20:05:00|24.83|24.7|24.97|24.84|24.97|24.84|24.83|24.7|48
1739823000000|2025-02-17 20:10:00|24.98|24.85|24.98|24.85|25.02|24.89|24.95|24.82|48
1739823300000|2025-02-17 20:15:00|24.97|24.84|24.98|24.85|25.02|24.89|24.93|24.8|56
1739823600000|2025-02-17 20:20:00|24.99|24.86|25.06|24.93|25.07|24.94|24.99|24.86|40
1739823900000|2025-02-17 20:25:00|25.05|24.92|25.07|24.94|25.11|24.98|25.05|24.92|37
1739824200000|2025-02-17 20:30:00|25.06|24.93|25|24.87|25.07|24.94|24.97|24.84|79
1739824500000|2025-02-17 20:35:00|24.99|24.86|25.01|24.88|25.03|24.9|24.98|24.85|49
1739824800000|2025-02-17 20:40:00|25|24.87|25.05|24.92|25.05|24.92|24.99|24.86|54
1739825100000|2025-02-17 20:45:00|25.06|24.93|25.13|25|25.15|25.02|25.03|24.9|86
1739825400000|2025-02-17 20:50:00|25.12|24.99|25.07|24.94|25.12|24.99|25.03|24.9|98
1739825700000|2025-02-17 20:55:00|25.06|24.93|25.02|24.89|25.07|24.94|25.01|24.88|53
1739826000000|2025-02-17 21:00:00|25.01|24.88|25.06|24.93|25.09|24.96|25|24.87|66
1739826300000|2025-02-17 21:05:00|25.05|24.92|25.09|24.96|25.09|24.96|25.05|24.92|37
1739826600000|2025-02-17 21:10:00|25.1|24.97|25.12|24.99|25.14|25.01|25.08|24.95|39
1739826900000|2025-02-17 21:15:00|25.11|24.98|25.12|24.99|25.13|25|25.08|24.95|54
1739827200000|2025-02-17 21:20:00|25.11|24.98|25.09|24.96|25.15|25.02|25.08|24.95|51
1739827500000|2025-02-17 21:25:00|25.1|24.97|25.22|25.09|25.22|25.09|25.1|24.97|39
1739827800000|2025-02-17 21:30:00|25.23|25.1|25.27|25.14|25.27|25.14|25.19|25.06|70
1739828100000|2025-02-17 21:35:00|25.26|25.13|25.27|25.14|25.31|25.18|25.25|25.12|74
1739828400000|2025-02-17 21:40:00|25.26|25.13|25.3|25.17|25.32|25.19|25.23|25.1|41
1739828700000|2025-02-17 21:45:00|25.31|25.18|25.32|25.19|25.34|25.21|25.29|25.16|54
1739829000000|2025-02-17 21:50:00|25.33|25.2|25.4|25.27|25.42|25.29|25.33|25.2|58
1739829300000|2025-02-17 21:55:00|25.41|25.28|25.53|25.4|25.54|25.41|25.41|25.28|57
1739829600000|2025-02-17 22:00:00|25.55|25.42|25.45|25.32|25.56|25.43|25.45|25.32|102
1739829900000|2025-02-17 22:05:00|25.46|25.33|25.47|25.34|25.51|25.38|25.42|25.29|47
1739830200000|2025-02-17 22:10:00|25.46|25.33|25.53|25.4|25.55|25.42|25.46|25.33|56
1739830500000|2025-02-17 22:15:00|25.52|25.39|25.42|25.29|25.52|25.39|25.42|25.29|63
1739830800000|2025-02-17 22:20:00|25.41|25.28|25.4|25.27|25.43|25.3|25.38|25.25|30
1739831100000|2025-02-17 22:25:00|25.39|25.26|25.34|25.21|25.4|25.27|25.34|25.21|26
1739831400000|2025-02-17 22:30:00|25.35|25.22|25.33|25.2|25.39|25.26|25.33|25.2|27
1739831700000|2025-02-17 22:35:00|25.34|25.21|25.3|25.17|25.34|25.21|25.3|25.17|21
1739832000000|2025-02-17 22:40:00|25.31|25.18|25.27|25.14|25.31|25.18|25.27|25.14|11
1739832300000|2025-02-17 22:45:00|25.26|25.13|25.3|25.17|25.3|25.17|25.26|25.13|15
1739832600000|2025-02-17 22:50:00|25.29|25.16|25.1|24.97|25.29|25.16|25.09|24.96|40
1739832900000|2025-02-17 22:55:00|25.11|24.98|25.12|24.99|25.17|25.04|25.11|24.98|32
1739833200000|2025-02-17 23:00:00|25.11|24.98|25.19|25.06|25.22|25.09|25.11|24.98|63
1739833500000|2025-02-17 23:05:00|25.2|25.07|25.26|25.13|25.27|25.14|25.19|25.06|41
1739833800000|2025-02-17 23:10:00|25.27|25.14|25.23|25.1|25.29|25.16|25.23|25.1|15
1739834100000|2025-02-17 23:15:00|25.22|25.09|25.2|25.07|25.24|25.11|25.18|25.05|19
1739834400000|2025-02-17 23:20:00|25.19|25.06|25.22|25.09|25.22|25.09|25.18|25.05|28
1739834700000|2025-02-17 23:25:00|25.21|25.08|25.16|25.03|25.22|25.09|25.14|25.01|18
1739835000000|2025-02-17 23:30:00|25.15|25.02|25.17|25.04|25.17|25.04|25.13|25|17
1739835300000|2025-02-17 23:35:00|25.16|25.03|25.1|24.97|25.17|25.04|25.1|24.97|33
1739835600000|2025-02-17 23:40:00|25.09|24.96|25.06|24.93|25.09|24.96|25.04|24.91|38
1739835900000|2025-02-17 23:45:00|25.05|24.92|25.09|24.96|25.09|24.96|25.04|24.91|21
1739836200000|2025-02-17 23:50:00|25.1|24.97|25.16|25.03|25.17|25.04|25.09|24.96|27
1739836500000|2025-02-17 23:55:00|25.15|25.02|25.14|25.01|25.15|25.02|25.12|24.99|8
1739836800000|2025-02-18 00:00:00|25.15|25.02|25.16|25.03|25.17|25.04|25.11|24.98|52
1739837100000|2025-02-18 00:05:00|25.15|25.02|25.19|25.06|25.23|25.1|25.15|25.02|55
1739837400000|2025-02-18 00:10:00|25.18|25.05|25.13|25|25.19|25.06|25.1|24.97|35
1739837700000|2025-02-18 00:15:00|25.12|24.99|25.07|24.94|25.13|25|25.06|24.93|42
1739838000000|2025-02-18 00:20:00|25.06|24.93|24.97|24.84|25.08|24.95|24.97|24.84|55
1739838300000|2025-02-18 00:25:00|24.96|24.83|24.93|24.8|25|24.87|24.93|24.8|38
1739838600000|2025-02-18 00:30:00|24.94|24.81|25|24.87|25|24.87|24.93|24.8|39
1739838900000|2025-02-18 00:35:00|25.01|24.88|24.93|24.8|25.04|24.91|24.92|24.79|31
1739839200000|2025-02-18 00:40:00|24.94|24.81|24.97|24.84|24.98|24.85|24.93|24.8|17
1739839500000|2025-02-18 00:45:00|24.96|24.83|25.01|24.88|25.08|24.95|24.96|24.83|39
1739839800000|2025-02-18 00:50:00|25.02|24.89|24.97|24.84|25.06|24.93|24.95|24.82|37
1739840100000|2025-02-18 00:55:00|24.98|24.85|24.96|24.83|25|24.87|24.94|24.81|43
1739840400000|2025-02-18 01:00:00|24.95|24.82|24.89|24.76|24.99|24.86|24.88|24.75|53
1739840700000|2025-02-18 01:05:00|24.88|24.75|24.99|24.86|25.07|24.94|24.86|24.73|74
1739841000000|2025-02-18 01:10:00|24.98|24.85|25.01|24.88|25.09|24.96|24.98|24.85|67
1739841300000|2025-02-18 01:15:00|25.02|24.89|25.03|24.9|25.07|24.94|24.98|24.85|63
1739841600000|2025-02-18 01:20:00|25.02|24.89|25.03|24.9|25.05|24.92|24.97|24.84|76
1739841900000|2025-02-18 01:25:00|25.02|24.89|24.98|24.85|25.06|24.93|24.97|24.84|65
1739842200000|2025-02-18 01:30:00|24.99|24.86|24.94|24.81|25|24.87|24.89|24.76|89
1739842500000|2025-02-18 01:35:00|24.93|24.8|24.94|24.81|24.97|24.84|24.9|24.77|74
1739842800000|2025-02-18 01:40:00|24.95|24.82|24.95|24.82|24.96|24.83|24.91|24.78|51
1739843100000|2025-02-18 01:45:00|24.94|24.81|24.96|24.83|24.99|24.86|24.9|24.77|43
1739843400000|2025-02-18 01:50:00|24.95|24.82|25.02|24.89|25.04|24.91|24.95|24.82|70
1739843700000|2025-02-18 01:55:00|25.03|24.9|25.04|24.91|25.08|24.95|25.03|24.9|50
1739844000000|2025-02-18 02:00:00|25.03|24.9|24.98|24.85|25.09|24.96|24.97|24.84|56
1739844300000|2025-02-18 02:05:00|24.97|24.84|24.93|24.8|24.99|24.86|24.93|24.8|33
1739844600000|2025-02-18 02:10:00|24.92|24.79|24.91|24.78|24.93|24.8|24.9|24.77|26
1739844900000|2025-02-18 02:15:00|24.9|24.77|24.86|24.73|24.92|24.79|24.85|24.72|47
1739845200000|2025-02-18 02:20:00|24.85|24.72|24.89|24.76|24.9|24.77|24.84|24.71|35
1739845500000|2025-02-18 02:25:00|24.9|24.77|24.94|24.81|24.94|24.81|24.9|24.77|25
1739845800000|2025-02-18 02:30:00|24.95|24.82|24.92|24.79|24.95|24.82|24.88|24.75|43
1739846100000|2025-02-18 02:35:00|24.91|24.78|24.88|24.75|24.92|24.79|24.84|24.71|38
1739846400000|2025-02-18 02:40:00|24.89|24.76|24.88|24.75|24.9|24.77|24.83|24.7|32
1739846700000|2025-02-18 02:45:00|24.89|24.76|24.88|24.75|24.9|24.77|24.84|24.71|34
1739847000000|2025-02-18 02:50:00|24.89|24.76|24.85|24.72|24.9|24.77|24.84|24.71|39
1739847300000|2025-02-18 02:55:00|24.82|24.69|24.86|24.73|24.88|24.75|24.81|24.68|31
1739847600000|2025-02-18 03:00:00|24.85|24.72|24.87|24.74|24.87|24.74|24.79|24.66|41
1739847900000|2025-02-18 03:05:00|24.86|24.73|24.92|24.79|24.92|24.79|24.85|24.72|41
1739848200000|2025-02-18 03:10:00|24.91|24.78|24.89|24.76|24.95|24.82|24.89|24.76|43
1739848500000|2025-02-18 03:15:00|24.88|24.75|24.85|24.72|24.9|24.77|24.82|24.69|66
1739848800000|2025-02-18 03:20:00|24.86|24.73|24.83|24.7|24.87|24.74|24.81|24.68|57
1739849100000|2025-02-18 03:25:00|24.84|24.71|24.85|24.72|24.86|24.73|24.79|24.66|36
1739849400000|2025-02-18 03:30:00|24.84|24.71|24.89|24.76|24.9|24.77|24.82|24.69|64
1739849700000|2025-02-18 03:35:00|24.9|24.77|24.89|24.76|24.91|24.78|24.87|24.74|76
1739850000000|2025-02-18 03:40:00|24.88|24.75|24.87|24.74|24.9|24.77|24.86|24.73|40
1739850300000|2025-02-18 03:45:00|24.88|24.75|24.86|24.73|24.88|24.75|24.82|24.69|36
1739850600000|2025-02-18 03:50:00|24.87|24.74|24.86|24.73|24.89|24.76|24.85|24.72|47
1739850900000|2025-02-18 03:55:00|24.87|24.74|24.87|24.74|24.89|24.76|24.83|24.7|51
1739851200000|2025-02-18 04:00:00|24.88|24.75|24.86|24.73|24.88|24.75|24.81|24.68|47
1739851500000|2025-02-18 04:05:00|24.87|24.74|24.93|24.8|24.94|24.81|24.87|24.74|43
1739851800000|2025-02-18 04:10:00|24.92|24.79|24.9|24.77|24.96|24.83|24.9|24.77|33
1739852100000|2025-02-18 04:15:00|24.89|24.76|24.75|24.62|24.89|24.76|24.74|24.61|49
1739852400000|2025-02-18 04:20:00|24.74|24.61|24.74|24.61|24.79|24.66|24.73|24.6|45
1739852700000|2025-02-18 04:25:00|24.75|24.62|24.71|24.58|24.78|24.65|24.71|24.58|41
1739853000000|2025-02-18 04:30:00|24.72|24.59|24.66|24.53|24.74|24.61|24.65|24.52|67
1739853300000|2025-02-18 04:35:00|24.67|24.54|24.73|24.6|24.76|24.63|24.65|24.52|49
1739853600000|2025-02-18 04:40:00|24.74|24.61|24.75|24.62|24.75|24.62|24.71|24.58|26
1739853900000|2025-02-18 04:45:00|24.74|24.61|24.62|24.49|24.76|24.63|24.62|24.49|35
1739854200000|2025-02-18 04:50:00|24.63|24.5|24.6|24.47|24.67|24.54|24.58|24.45|35
1739854500000|2025-02-18 04:55:00|24.61|24.48|24.66|24.53|24.67|24.54|24.61|24.48|26
1739854800000|2025-02-18 05:00:00|24.67|24.54|24.59|24.46|24.68|24.55|24.59|24.46|45
1739855100000|2025-02-18 05:05:00|24.6|24.47|24.61|24.48|24.65|24.52|24.58|24.45|48
1739855400000|2025-02-18 05:10:00|24.6|24.47|24.59|24.46|24.66|24.53|24.59|24.46|38
1739855700000|2025-02-18 05:15:00|24.58|24.45|24.43|24.3|24.59|24.46|24.43|24.3|76
1739856000000|2025-02-18 05:20:00|24.42|24.29|24.41|24.28|24.49|24.36|24.36|24.23|117
1739856300000|2025-02-18 05:25:00|24.42|24.29|24.45|24.32|24.45|24.32|24.4|24.27|78
1739856600000|2025-02-18 05:30:00|24.44|24.31|24.4|24.27|24.47|24.34|24.37|24.24|113
1739856900000|2025-02-18 05:35:00|24.41|24.28|24.35|24.22|24.41|24.28|24.32|24.19|53
1739857200000|2025-02-18 05:40:00|24.36|24.23|24.31|24.18|24.38|24.25|24.31|24.18|65
1739857500000|2025-02-18 05:45:00|24.3|24.17|24.24|24.11|24.3|24.17|24.23|24.1|103
1739857800000|2025-02-18 05:50:00|24.25|24.12|24.26|24.13|24.29|24.16|24.21|24.08|70
1739858100000|2025-02-18 05:55:00|24.27|24.14|24.22|24.09|24.29|24.16|24.18|24.05|80
1739858400000|2025-02-18 06:00:00|24.23|24.1|24.04|23.91|24.23|24.1|24|23.87|100
1739858700000|2025-02-18 06:05:00|24.03|23.9|24.03|23.9|24.08|23.95|23.92|23.79|168
1739859000000|2025-02-18 06:10:00|24.02|23.89|23.92|23.79|24.04|23.91|23.92|23.79|122
1739859300000|2025-02-18 06:15:00|23.93|23.8|24.06|23.93|24.1|23.97|23.92|23.79|141
1739859600000|2025-02-18 06:20:00|24.07|23.94|24.05|23.92|24.09|23.96|23.96|23.83|148
1739859900000|2025-02-18 06:25:00|24.06|23.93|24.04|23.91|24.12|23.99|24.01|23.88|88
1739860200000|2025-02-18 06:30:00|24.03|23.9|24|23.87|24.05|23.92|23.87|23.74|208
1739860500000|2025-02-18 06:35:00|24.01|23.88|24|23.87|24.03|23.9|23.94|23.81|127
1739860800000|2025-02-18 06:40:00|23.99|23.86|24.09|23.96|24.15|24.02|23.97|23.84|122
1739861100000|2025-02-18 06:45:00|24.06|23.93|24.15|24.02|24.2|24.07|24.06|23.93|121
1739861400000|2025-02-18 06:50:00|24.14|24.01|24.09|23.96|24.15|24.02|24.06|23.93|120
1739861700000|2025-02-18 06:55:00|24.08|23.95|24.03|23.9|24.08|23.95|24.01|23.88|121
1739862000000|2025-02-18 07:00:00|24.04|23.91|24.13|24|24.14|24.01|23.92|23.79|148
1739862300000|2025-02-18 07:05:00|24.12|23.99|23.97|23.84|24.13|24|23.96|23.83|185
1739862600000|2025-02-18 07:10:00|23.98|23.85|24.04|23.91|24.04|23.91|23.91|23.78|129
1739862900000|2025-02-18 07:15:00|24.05|23.92|24.11|23.98|24.13|24|24.04|23.91|147
1739863200000|2025-02-18 07:20:00|24.12|23.99|24.11|23.98|24.16|24.03|24.09|23.96|104
1739863500000|2025-02-18 07:25:00|24.12|23.99|24.12|23.99|24.15|24.02|24.12|23.99|63
1739863800000|2025-02-18 07:30:00|24.11|23.98|24.17|24.04|24.17|24.04|24.07|23.94|69
1739864100000|2025-02-18 07:35:00|24.16|24.03|24.19|24.06|24.22|24.09|24.16|24.03|52
1739864400000|2025-02-18 07:40:00|24.2|24.07|24.11|23.98|24.2|24.07|24.09|23.96|65
1739864700000|2025-02-18 07:45:00|24.1|23.97|24.08|23.95|24.14|24.01|24.07|23.94|64
1739865000000|2025-02-18 07:50:00|24.07|23.94|24.11|23.98|24.11|23.98|24.06|23.93|43
1739865300000|2025-02-18 07:55:00|24.12|23.99|24.09|23.96|24.13|24|24.09|23.96|20
1739865600000|2025-02-18 08:00:00|24.1|23.97|24.08|23.95|24.1|23.97|24.02|23.89|107
1739865900000|2025-02-18 08:05:00|24.07|23.94|24.06|23.93|24.07|23.94|23.97|23.84|84
1739866200000|2025-02-18 08:10:00|24.05|23.92|24.05|23.92|24.07|23.94|24.02|23.89|63
1739866500000|2025-02-18 08:15:00|24.04|23.91|24.03|23.9|24.12|23.99|24.03|23.9|58
1739866800000|2025-02-18 08:20:00|24.04|23.91|24.1|23.97|24.1|23.97|24.01|23.88|59
1739867100000|2025-02-18 08:25:00|24.09|23.96|24.11|23.98|24.15|24.02|24.07|23.94|56
1739867400000|2025-02-18 08:30:00|24.12|23.99|24.06|23.93|24.15|24.02|24.06|23.93|75
1739867700000|2025-02-18 08:35:00|24.05|23.92|23.97|23.84|24.05|23.92|23.96|23.83|49
1739868000000|2025-02-18 08:40:00|23.98|23.85|24|23.87|24|23.87|23.93|23.8|47
1739868300000|2025-02-18 08:45:00|24.01|23.88|23.85|23.72|24.02|23.89|23.79|23.66|137
1739868600000|2025-02-18 08:50:00|23.86|23.73|23.89|23.76|23.9|23.77|23.85|23.72|93
1739868900000|2025-02-18 08:55:00|23.87|23.74|23.89|23.76|23.92|23.79|23.83|23.7|86
1739869200000|2025-02-18 09:00:00|23.88|23.75|23.85|23.72|23.92|23.79|23.81|23.68|128
1739869500000|2025-02-18 09:05:00|23.86|23.73|23.8|23.67|23.88|23.75|23.78|23.65|117
1739869800000|2025-02-18 09:10:00|23.79|23.66|23.92|23.79|23.93|23.8|23.75|23.62|78
1739870100000|2025-02-18 09:15:00|23.95|23.82|24.04|23.91|24.09|23.96|23.94|23.81|80
1739870400000|2025-02-18 09:20:00|24.03|23.9|24.16|24.03|24.16|24.03|24.03|23.9|84
1739870700000|2025-02-18 09:25:00|24.17|24.04|24.21|24.08|24.25|24.12|24.16|24.03|103
1739871000000|2025-02-18 09:30:00|24.22|24.09|24.21|24.08|24.25|24.12|24.18|24.05|95
1739871300000|2025-02-18 09:35:00|24.2|24.07|24.14|24.01|24.21|24.08|24.12|23.99|73
1739871600000|2025-02-18 09:40:00|24.15|24.02|24.09|23.96|24.17|24.04|24.09|23.96|33
1739871900000|2025-02-18 09:45:00|24.08|23.95|24.13|24|24.16|24.03|24.06|23.93|25
1739872200000|2025-02-18 09:50:00|24.12|23.99|24.22|24.09|24.22|24.09|24.12|23.99|41
1739872500000|2025-02-18 09:55:00|24.23|24.1|24.32|24.19|24.32|24.19|24.22|24.09|42
1739872800000|2025-02-18 10:00:00|24.31|24.18|24.34|24.21|24.37|24.24|24.27|24.14|135
1739873100000|2025-02-18 10:05:00|24.33|24.2|24.26|24.13|24.35|24.22|24.25|24.12|82
1739873400000|2025-02-18 10:10:00|24.27|24.14|24.21|24.08|24.27|24.14|24.2|24.07|69
1739873700000|2025-02-18 10:15:00|24.22|24.09|24.18|24.05|24.27|24.14|24.17|24.04|55
1739874000000|2025-02-18 10:20:00|24.19|24.06|24.23|24.1|24.25|24.12|24.18|24.05|39
1739874300000|2025-02-18 10:25:00|24.24|24.11|24.23|24.1|24.24|24.11|24.2|24.07|66
1739874600000|2025-02-18 10:30:00|24.22|24.09|24.19|24.06|24.22|24.09|24.15|24.02|43
1739874900000|2025-02-18 10:35:00|24.2|24.07|24.24|24.11|24.24|24.11|24.14|24.01|47
1739875200000|2025-02-18 10:40:00|24.23|24.1|24.26|24.13|24.3|24.17|24.21|24.08|64
1739875500000|2025-02-18 10:45:00|24.27|24.14|24.2|24.07|24.27|24.14|24.2|24.07|42
1739875800000|2025-02-18 10:50:00|24.19|24.06|24.17|24.04|24.2|24.07|24.16|24.03|51
1739876100000|2025-02-18 10:55:00|24.18|24.05|24.14|24.01|24.18|24.05|24.13|24|43
1739876400000|2025-02-18 11:00:00|24.15|24.02|24.1|23.97|24.15|24.02|24.06|23.93|50
1739876700000|2025-02-18 11:05:00|24.11|23.98|24.1|23.97|24.13|24|24.07|23.94|34
1739877000000|2025-02-18 11:10:00|24.11|23.98|24.11|23.98|24.15|24.02|24.09|23.96|61
1739877300000|2025-02-18 11:15:00|24.12|23.99|24.09|23.96|24.17|24.04|24.09|23.96|38
1739877600000|2025-02-18 11:20:00|24.08|23.95|24.1|23.97|24.1|23.97|24.05|23.92|47
1739877900000|2025-02-18 11:25:00|24.09|23.96|24.14|24.01|24.14|24.01|24.06|23.93|38
1739878200000|2025-02-18 11:30:00|24.15|24.02|24.16|24.03|24.19|24.06|24.13|24|78
1739878500000|2025-02-18 11:35:00|24.17|24.04|24.15|24.02|24.18|24.05|24.13|24|46
1739878800000|2025-02-18 11:40:00|24.16|24.03|24.09|23.96|24.16|24.03|24.07|23.94|46
1739879100000|2025-02-18 11:45:00|24.08|23.95|24.07|23.94|24.08|23.95|24|23.87|55
1739879400000|2025-02-18 11:50:00|24.06|23.93|24.04|23.91|24.09|23.96|24.04|23.91|41
1739879700000|2025-02-18 11:55:00|24.03|23.9|24.07|23.94|24.08|23.95|24|23.87|55
1739880000000|2025-02-18 12:00:00|24.06|23.93|24.06|23.93|24.08|23.95|24.03|23.9|69
1739880300000|2025-02-18 12:05:00|24.07|23.94|24.18|24.05|24.18|24.05|24.06|23.93|69
1739880600000|2025-02-18 12:10:00|24.17|24.04|24.14|24.01|24.18|24.05|24.13|24|42
1739880900000|2025-02-18 12:15:00|24.13|24|24.13|24|24.19|24.06|24.13|24|71
1739881200000|2025-02-18 12:20:00|24.12|23.99|24.14|24.01|24.14|24.01|24.06|23.93|49
1739881500000|2025-02-18 12:25:00|24.15|24.02|24.2|24.07|24.2|24.07|24.15|24.02|44
1739881800000|2025-02-18 12:30:00|24.19|24.06|24.28|24.15|24.29|24.16|24.16|24.03|61
1739882100000|2025-02-18 12:35:00|24.27|24.14|24.34|24.21|24.38|24.25|24.27|24.14|130
1739882400000|2025-02-18 12:40:00|24.35|24.22|24.32|24.19|24.38|24.25|24.31|24.18|58
1739882700000|2025-02-18 12:45:00|24.33|24.2|24.23|24.1|24.34|24.21|24.23|24.1|58
1739883000000|2025-02-18 12:50:00|24.24|24.11|24.22|24.09|24.26|24.13|24.22|24.09|53
1739883300000|2025-02-18 12:55:00|24.21|24.08|24.25|24.12|24.27|24.14|24.21|24.08|49
1739883600000|2025-02-18 13:00:00|24.24|24.11|24.18|24.05|24.26|24.13|24.17|24.04|71
1739883900000|2025-02-18 13:05:00|24.17|24.04|24.11|23.98|24.18|24.05|24.11|23.98|67
1739884200000|2025-02-18 13:10:00|24.1|23.97|24.17|24.04|24.18|24.05|24.1|23.97|44
1739884500000|2025-02-18 13:15:00|24.18|24.05|24.15|24.02|24.25|24.12|24.1|23.97|90
1739884800000|2025-02-18 13:20:00|24.16|24.03|24.14|24.01|24.2|24.07|24.12|23.99|89
1739885100000|2025-02-18 13:25:00|24.13|24|24.14|24.01|24.15|24.02|24.1|23.97|78
1739885400000|2025-02-18 13:30:00|24.15|24.02|24.17|24.04|24.17|24.04|24.07|23.94|92
1739885700000|2025-02-18 13:35:00|24.16|24.03|24.2|24.07|24.22|24.09|24.16|24.03|85
1739886000000|2025-02-18 13:40:00|24.19|24.06|24.2|24.07|24.25|24.12|24.17|24.04|92
1739886300000|2025-02-18 13:45:00|24.21|24.08|24.2|24.07|24.27|24.14|24.2|24.07|80
1739886600000|2025-02-18 13:50:00|24.19|24.06|24.2|24.07|24.23|24.1|24.14|24.01|76
1739886900000|2025-02-18 13:55:00|24.21|24.08|24.2|24.07|24.22|24.09|24.18|24.05|36
1739887200000|2025-02-18 14:00:00|24.21|24.08|24.25|24.12|24.27|24.14|24.11|23.98|93
1739887500000|2025-02-18 14:05:00|24.26|24.13|24.23|24.1|24.26|24.13|24.2|24.07|54
1739887800000|2025-02-18 14:10:00|24.24|24.11|24.26|24.13|24.32|24.19|24.21|24.08|84
1739888100000|2025-02-18 14:15:00|24.25|24.12|24.29|24.16|24.31|24.18|24.24|24.11|80
1739888400000|2025-02-18 14:20:00|24.28|24.15|24.39|24.26|24.39|24.26|24.28|24.15|99
1739888700000|2025-02-18 14:25:00|24.38|24.25|24.28|24.15|24.42|24.29|24.27|24.14|118
1739889000000|2025-02-18 14:30:00|24.29|24.16|24.15|24.02|24.32|24.19|24.14|24.01|151
1739889300000|2025-02-18 14:35:00|24.14|24.01|24.04|23.91|24.15|24.02|23.96|23.83|188
1739889600000|2025-02-18 14:40:00|24.03|23.9|23.94|23.81|24.04|23.91|23.88|23.75|171
1739889900000|2025-02-18 14:45:00|23.95|23.82|23.78|23.65|23.98|23.85|23.7|23.57|210
1739890200000|2025-02-18 14:50:00|23.77|23.64|23.92|23.79|23.93|23.8|23.72|23.59|128
1739890500000|2025-02-18 14:55:00|23.93|23.8|23.93|23.8|23.96|23.83|23.88|23.75|95
1739890800000|2025-02-18 15:00:00|23.92|23.79|23.91|23.78|23.94|23.81|23.82|23.69|165
1739891100000|2025-02-18 15:05:00|23.92|23.79|23.89|23.76|23.96|23.83|23.85|23.72|122
1739891400000|2025-02-18 15:10:00|23.88|23.75|23.83|23.7|23.89|23.76|23.76|23.63|139
1739891700000|2025-02-18 15:15:00|23.82|23.69|23.69|23.56|23.87|23.74|23.65|23.52|140
1739892000000|2025-02-18 15:20:00|23.7|23.57|23.77|23.64|23.78|23.65|23.67|23.54|110
1739892300000|2025-02-18 15:25:00|23.78|23.65|23.67|23.54|23.79|23.66|23.6|23.47|131
1739892600000|2025-02-18 15:30:00|23.68|23.55|23.71|23.58|23.77|23.64|23.62|23.49|140
1739892900000|2025-02-18 15:35:00|23.73|23.6|23.75|23.62|23.78|23.65|23.6|23.47|144
1739893200000|2025-02-18 15:40:00|23.76|23.63|23.71|23.58|23.82|23.69|23.7|23.57|116
1739893500000|2025-02-18 15:45:00|23.7|23.57|23.55|23.42|23.74|23.61|23.49|23.36|176
1739893800000|2025-02-18 15:50:00|23.56|23.43|23.54|23.41|23.58|23.45|23.41|23.28|184
1739894100000|2025-02-18 15:55:00|23.55|23.42|23.53|23.4|23.59|23.46|23.48|23.35|168
1739894400000|2025-02-18 16:00:00|23.54|23.41|23.61|23.48|23.65|23.52|23.47|23.34|168
1739894700000|2025-02-18 16:05:00|23.6|23.47|23.64|23.51|23.67|23.54|23.57|23.44|127
1739895000000|2025-02-18 16:10:00|23.63|23.5|23.62|23.49|23.75|23.62|23.61|23.48|98
1739895300000|2025-02-18 16:15:00|23.61|23.48|23.71|23.58|23.71|23.58|23.55|23.42|146
1739895600000|2025-02-18 16:20:00|23.7|23.57|23.55|23.42|23.71|23.58|23.52|23.39|146
1739895900000|2025-02-18 16:25:00|23.54|23.41|23.47|23.34|23.6|23.47|23.46|23.33|104
1739896200000|2025-02-18 16:30:00|23.48|23.35|23.44|23.31|23.52|23.39|23.41|23.28|174
1739896500000|2025-02-18 16:35:00|23.45|23.32|23.27|23.14|23.45|23.32|23.25|23.12|196
1739896800000|2025-02-18 16:40:00|23.26|23.13|23.23|23.1|23.33|23.2|23.21|23.08|224
1739897100000|2025-02-18 16:45:00|23.22|23.09|23.32|23.19|23.34|23.21|23.21|23.08|215
1739897400000|2025-02-18 16:50:00|23.31|23.18|23.37|23.24|23.39|23.26|23.28|23.15|182
1739897700000|2025-02-18 16:55:00|23.39|23.26|23.22|23.09|23.4|23.27|23.2|23.07|157
1739898000000|2025-02-18 17:00:00|23.23|23.1|23.35|23.22|23.37|23.24|23.23|23.1|159
1739898300000|2025-02-18 17:05:00|23.34|23.21|23.38|23.25|23.42|23.29|23.31|23.18|165
1739898600000|2025-02-18 17:10:00|23.37|23.24|23.37|23.24|23.39|23.26|23.31|23.18|99
1739898900000|2025-02-18 17:15:00|23.36|23.23|23.28|23.15|23.37|23.24|23.26|23.13|129
1739899200000|2025-02-18 17:20:00|23.27|23.14|23.25|23.12|23.32|23.19|23.23|23.1|135
1739899500000|2025-02-18 17:25:00|23.24|23.11|23.17|23.04|23.25|23.12|23.16|23.03|129
1739899800000|2025-02-18 17:30:00|23.18|23.05|23.12|22.99|23.2|23.07|23.08|22.95|165
1739900100000|2025-02-18 17:35:00|23.13|23|23.17|23.04|23.18|23.05|23.07|22.94|128
1739900400000|2025-02-18 17:40:00|23.16|23.03|23.18|23.05|23.26|23.13|23.15|23.02|90
1739900700000|2025-02-18 17:45:00|23.17|23.04|23.18|23.05|23.22|23.09|23.13|23|122
1739901000000|2025-02-18 17:50:00|23.19|23.06|23.32|23.19|23.32|23.19|23.18|23.05|89
1739901300000|2025-02-18 17:55:00|23.31|23.18|23.31|23.18|23.33|23.2|23.26|23.13|57
1739901600000|2025-02-18 18:00:00|23.3|23.17|23.36|23.23|23.38|23.25|23.2|23.07|228
1739901900000|2025-02-18 18:05:00|23.37|23.24|23.24|23.11|23.38|23.25|23.24|23.11|102
1739902200000|2025-02-18 18:10:00|23.25|23.12|23.32|23.19|23.33|23.2|23.23|23.1|116
1739902500000|2025-02-18 18:15:00|23.33|23.2|23.34|23.21|23.36|23.23|23.3|23.17|117
1739902800000|2025-02-18 18:20:00|23.33|23.2|23.37|23.24|23.38|23.25|23.3|23.17|139
1739903100000|2025-02-18 18:25:00|23.36|23.23|23.35|23.22|23.38|23.25|23.33|23.2|95
1739903400000|2025-02-18 18:30:00|23.34|23.21|23.29|23.16|23.34|23.21|23.26|23.13|120
1739903700000|2025-02-18 18:35:00|23.26|23.13|23.23|23.1|23.28|23.15|23.22|23.09|78
1739904000000|2025-02-18 18:40:00|23.22|23.09|23.26|23.13|23.26|23.13|23.19|23.06|69
1739904300000|2025-02-18 18:45:00|23.27|23.14|23.31|23.18|23.31|23.18|23.24|23.11|87
1739904600000|2025-02-18 18:50:00|23.3|23.17|23.29|23.16|23.39|23.26|23.29|23.16|61
1739904900000|2025-02-18 18:55:00|23.28|23.15|23.29|23.16|23.34|23.21|23.28|23.15|35
1739905200000|2025-02-18 19:00:00|23.28|23.15|23.17|23.04|23.28|23.15|23.17|23.04|64
1739905500000|2025-02-18 19:05:00|23.16|23.03|23.15|23.02|23.19|23.06|23.08|22.95|136
1739905800000|2025-02-18 19:10:00|23.16|23.03|23.17|23.04|23.18|23.05|23.12|22.99|132
1739906100000|2025-02-18 19:15:00|23.18|23.05|23.14|23.01|23.23|23.1|23.13|23|139
1739906400000|2025-02-18 19:20:00|23.13|23|23.12|22.99|23.16|23.03|23.12|22.99|44
1739906700000|2025-02-18 19:25:00|23.13|23|23.13|23|23.15|23.02|23.11|22.98|41
1739907000000|2025-02-18 19:30:00|23.12|22.99|23.11|22.98|23.14|23.01|23.09|22.96|78
1739907300000|2025-02-18 19:35:00|23.1|22.97|23.09|22.96|23.12|22.99|23.04|22.91|71
1739907600000|2025-02-18 19:40:00|23.1|22.97|23.19|23.06|23.21|23.08|23.1|22.97|57
1739907900000|2025-02-18 19:45:00|23.2|23.07|23.33|23.2|23.39|23.26|23.18|23.05|134
1739908200000|2025-02-18 19:50:00|23.34|23.21|23.34|23.21|23.37|23.24|23.3|23.17|90
1739908500000|2025-02-18 19:55:00|23.33|23.2|23.26|23.13|23.34|23.21|23.25|23.12|49
1739908800000|2025-02-18 20:00:00|23.27|23.14|23.22|23.09|23.29|23.16|23.21|23.08|64
1739909100000|2025-02-18 20:05:00|23.23|23.1|23.3|23.17|23.3|23.17|23.2|23.07|39
1739909400000|2025-02-18 20:10:00|23.31|23.18|23.41|23.28|23.42|23.29|23.28|23.15|51
1739909700000|2025-02-18 20:15:00|23.42|23.29|23.38|23.25|23.42|23.29|23.32|23.19|59
1739910000000|2025-02-18 20:20:00|23.37|23.24|23.33|23.2|23.39|23.26|23.31|23.18|79
1739910300000|2025-02-18 20:25:00|23.34|23.21|23.31|23.18|23.34|23.21|23.31|23.18|22
1739910600000|2025-02-18 20:30:00|23.3|23.17|23.24|23.11|23.31|23.18|23.24|23.11|49
1739910900000|2025-02-18 20:35:00|23.25|23.12|23.09|22.96|23.25|23.12|23.08|22.95|71
1739911200000|2025-02-18 20:40:00|23.08|22.95|23.13|23|23.18|23.05|23.06|22.93|73
1739911500000|2025-02-18 20:45:00|23.14|23.01|23.1|22.97|23.15|23.02|23.08|22.95|64
1739911800000|2025-02-18 20:50:00|23.11|22.98|23.11|22.98|23.15|23.02|23.09|22.96|70
1739912100000|2025-02-18 20:55:00|23.12|22.99|23.16|23.03|23.21|23.08|23.12|22.99|113
1739912400000|2025-02-18 21:00:00|23.17|23.04|23.35|23.22|23.35|23.22|23.13|23|134
1739912700000|2025-02-18 21:05:00|23.36|23.23|23.39|23.26|23.44|23.31|23.28|23.15|115
1739913000000|2025-02-18 21:10:00|23.38|23.25|23.39|23.26|23.44|23.31|23.35|23.22|88
1739913300000|2025-02-18 21:15:00|23.38|23.25|23.44|23.31|23.45|23.32|23.33|23.2|95
1739913600000|2025-02-18 21:20:00|23.43|23.3|23.53|23.4|23.53|23.4|23.39|23.26|103
1739913900000|2025-02-18 21:25:00|23.52|23.39|23.48|23.35|23.55|23.42|23.47|23.34|65
1739914200000|2025-02-18 21:30:00|23.47|23.34|23.45|23.32|23.55|23.42|23.44|23.31|95
1739914500000|2025-02-18 21:35:00|23.44|23.31|23.48|23.35|23.51|23.38|23.43|23.3|70
1739914800000|2025-02-18 21:40:00|23.47|23.34|23.44|23.31|23.49|23.36|23.42|23.29|66
1739915100000|2025-02-18 21:45:00|23.43|23.3|23.38|23.25|23.45|23.32|23.36|23.23|78
1739915400000|2025-02-18 21:50:00|23.37|23.24|23.38|23.25|23.39|23.26|23.33|23.2|37
1739915700000|2025-02-18 21:55:00|23.36|23.23|23.41|23.28|23.41|23.28|23.36|23.23|38
1739916000000|2025-02-18 22:00:00|23.42|23.29|23.43|23.3|23.43|23.3|23.36|23.23|45
1739916300000|2025-02-18 22:05:00|23.44|23.31|23.38|23.25|23.44|23.31|23.34|23.21|46
1739916600000|2025-02-18 22:10:00|23.37|23.24|23.41|23.28|23.41|23.28|23.36|23.23|39
1739916900000|2025-02-18 22:15:00|23.4|23.27|23.37|23.24|23.45|23.32|23.36|23.23|49
1739917200000|2025-02-18 22:20:00|23.38|23.25|23.47|23.34|23.5|23.37|23.37|23.24|28
1739917500000|2025-02-18 22:25:00|23.48|23.35|23.55|23.42|23.56|23.43|23.47|23.34|46
1739917800000|2025-02-18 22:30:00|23.56|23.43|23.58|23.45|23.62|23.49|23.56|23.43|45
1739918100000|2025-02-18 22:35:00|23.59|23.46|23.55|23.42|23.6|23.47|23.54|23.41|34
1739918400000|2025-02-18 22:40:00|23.54|23.41|23.53|23.4|23.58|23.45|23.53|23.4|28
1739918700000|2025-02-18 22:45:00|23.52|23.39|23.48|23.35|23.53|23.4|23.47|23.34|21
1739919000000|2025-02-18 22:50:00|23.49|23.36|23.46|23.33|23.5|23.37|23.45|23.32|24
1739919300000|2025-02-18 22:55:00|23.45|23.32|23.43|23.3|23.46|23.33|23.41|23.28|35
1739919600000|2025-02-18 23:00:00|23.44|23.31|23.47|23.34|23.47|23.34|23.4|23.27|46
1739919900000|2025-02-18 23:05:00|23.48|23.35|23.51|23.38|23.51|23.38|23.47|23.34|16
1739920200000|2025-02-18 23:10:00|23.52|23.39|23.53|23.4|23.57|23.44|23.51|23.38|34
1739920500000|2025-02-18 23:15:00|23.52|23.39|23.53|23.4|23.56|23.43|23.51|23.38|60
1739920800000|2025-02-18 23:20:00|23.54|23.41|23.55|23.42|23.6|23.47|23.54|23.41|28
1739921100000|2025-02-18 23:25:00|23.56|23.43|23.55|23.42|23.57|23.44|23.53|23.4|49
1739921400000|2025-02-18 23:30:00|23.54|23.41|23.6|23.47|23.61|23.48|23.54|23.41|51
1739921700000|2025-02-18 23:35:00|23.61|23.48|23.59|23.46|23.62|23.49|23.58|23.45|31
1739922000000|2025-02-18 23:40:00|23.6|23.47|23.63|23.5|23.63|23.5|23.59|23.46|34
1739922300000|2025-02-18 23:45:00|23.64|23.51|23.57|23.44|23.64|23.51|23.57|23.44|26
1739922600000|2025-02-18 23:50:00|23.58|23.45|23.62|23.49|23.66|23.53|23.57|23.44|33
1739922900000|2025-02-18 23:55:00|23.61|23.48|23.65|23.52|23.65|23.52|23.6|23.47|19
1739923200000|2025-02-19 00:00:00|23.64|23.51|23.59|23.46|23.67|23.54|23.55|23.42|73
1739923500000|2025-02-19 00:05:00|23.6|23.47|23.67|23.54|23.7|23.57|23.6|23.47|52
1739923800000|2025-02-19 00:10:00|23.68|23.55|23.62|23.49|23.7|23.57|23.62|23.49|50
1739924100000|2025-02-19 00:15:00|23.63|23.5|23.68|23.55|23.69|23.56|23.62|23.49|44
1739924400000|2025-02-19 00:20:00|23.67|23.54|23.64|23.51|23.71|23.58|23.63|23.5|53
1739924700000|2025-02-19 00:25:00|23.65|23.52|23.6|23.47|23.66|23.53|23.59|23.46|30
1739925000000|2025-02-19 00:30:00|23.59|23.46|23.58|23.45|23.61|23.48|23.57|23.44|44
1739925300000|2025-02-19 00:35:00|23.59|23.46|23.62|23.49|23.64|23.51|23.59|23.46|34
1739925600000|2025-02-19 00:40:00|23.61|23.48|23.54|23.41|23.61|23.48|23.53|23.4|34
1739925900000|2025-02-19 00:45:00|23.53|23.4|23.53|23.4|23.59|23.46|23.53|23.4|44
1739926200000|2025-02-19 00:50:00|23.54|23.41|23.5|23.37|23.56|23.43|23.5|23.37|43
1739926500000|2025-02-19 00:55:00|23.49|23.36|23.45|23.32|23.5|23.37|23.43|23.3|53
1739926800000|2025-02-19 01:00:00|23.46|23.33|23.39|23.26|23.46|23.33|23.38|23.25|58
1739927100000|2025-02-19 01:05:00|23.4|23.27|23.39|23.26|23.42|23.29|23.38|23.25|60
1739927400000|2025-02-19 01:10:00|23.38|23.25|23.32|23.19|23.4|23.27|23.32|23.19|36
1739927700000|2025-02-19 01:15:00|23.3|23.17|23.25|23.12|23.3|23.17|23.24|23.11|50
1739928000000|2025-02-19 01:20:00|23.26|23.13|23.25|23.12|23.31|23.18|23.24|23.11|42
1739928300000|2025-02-19 01:25:00|23.26|23.13|23.32|23.19|23.33|23.2|23.25|23.12|39
1739928600000|2025-02-19 01:30:00|23.33|23.2|23.3|23.17|23.37|23.24|23.28|23.15|60
1739928900000|2025-02-19 01:35:00|23.31|23.18|23.26|23.13|23.33|23.2|23.24|23.11|51
1739929200000|2025-02-19 01:40:00|23.27|23.14|23.34|23.21|23.34|23.21|23.26|23.13|40
1739929500000|2025-02-19 01:45:00|23.35|23.22|23.31|23.18|23.38|23.25|23.31|23.18|47
1739929800000|2025-02-19 01:50:00|23.32|23.19|23.24|23.11|23.35|23.22|23.24|23.11|49
1739930100000|2025-02-19 01:55:00|23.25|23.12|23.31|23.18|23.31|23.18|23.24|23.11|29
1739930400000|2025-02-19 02:00:00|23.32|23.19|23.37|23.24|23.38|23.25|23.31|23.18|44
1739930700000|2025-02-19 02:05:00|23.38|23.25|23.51|23.38|23.52|23.39|23.37|23.24|42
1739931000000|2025-02-19 02:10:00|23.52|23.39|23.48|23.35|23.57|23.44|23.47|23.34|62
1739931300000|2025-02-19 02:15:00|23.47|23.34|23.43|23.3|23.49|23.36|23.42|23.29|47
1739931600000|2025-02-19 02:20:00|23.44|23.31|23.51|23.38|23.51|23.38|23.43|23.3|40
1739931900000|2025-02-19 02:25:00|23.52|23.39|23.46|23.33|23.53|23.4|23.46|23.33|19
1739932200000|2025-02-19 02:30:00|23.47|23.34|23.5|23.37|23.53|23.4|23.45|23.32|55
1739932500000|2025-02-19 02:35:00|23.49|23.36|23.54|23.41|23.56|23.43|23.49|23.36|42
1739932800000|2025-02-19 02:40:00|23.53|23.4|23.6|23.47|23.6|23.47|23.53|23.4|47
1739933100000|2025-02-19 02:45:00|23.61|23.48|23.67|23.54|23.67|23.54|23.61|23.48|62
1739933400000|2025-02-19 02:50:00|23.68|23.55|23.66|23.53|23.72|23.59|23.64|23.51|68
1739933700000|2025-02-19 02:55:00|23.65|23.52|23.64|23.51|23.68|23.55|23.62|23.49|38
1739934000000|2025-02-19 03:00:00|23.65|23.52|23.56|23.43|23.65|23.52|23.56|23.43|37
1739934300000|2025-02-19 03:05:00|23.57|23.44|23.52|23.39|23.6|23.47|23.51|23.38|45
1739934600000|2025-02-19 03:10:00|23.53|23.4|23.52|23.39|23.54|23.41|23.5|23.37|24
1739934900000|2025-02-19 03:15:00|23.51|23.38|23.49|23.36|23.54|23.41|23.49|23.36|41
1739935200000|2025-02-19 03:20:00|23.5|23.37|23.52|23.39|23.55|23.42|23.49|23.36|31
1739935500000|2025-02-19 03:25:00|23.53|23.4|23.56|23.43|23.58|23.45|23.53|23.4|28
1739935800000|2025-02-19 03:30:00|23.57|23.44|23.58|23.45|23.59|23.46|23.51|23.38|25
1739936100000|2025-02-19 03:35:00|23.57|23.44|23.55|23.42|23.58|23.45|23.55|23.42|21
1739936400000|2025-02-19 03:40:00|23.56|23.43|23.59|23.46|23.62|23.49|23.56|23.43|49
1739936700000|2025-02-19 03:45:00|23.6|23.47|23.63|23.5|23.67|23.54|23.6|23.47|32
1739937000000|2025-02-19 03:50:00|23.64|23.51|23.61|23.48|23.66|23.53|23.61|23.48|18
1739937300000|2025-02-19 03:55:00|23.62|23.49|23.66|23.53|23.66|23.53|23.61|23.48|40
1739937600000|2025-02-19 04:00:00|23.65|23.52|23.55|23.42|23.66|23.53|23.55|23.42|47
1739937900000|2025-02-19 04:05:00|23.56|23.43|23.52|23.39|23.56|23.43|23.52|23.39|29
1739938200000|2025-02-19 04:10:00|23.53|23.4|23.47|23.34|23.53|23.4|23.46|23.33|29
1739938500000|2025-02-19 04:15:00|23.46|23.33|23.41|23.28|23.49|23.36|23.41|23.28|35
1739938800000|2025-02-19 04:20:00|23.42|23.29|23.4|23.27|23.43|23.3|23.38|23.25|53
1739939100000|2025-02-19 04:25:00|23.41|23.28|23.37|23.24|23.41|23.28|23.36|23.23|17
1739939400000|2025-02-19 04:30:00|23.38|23.25|23.36|23.23|23.38|23.25|23.32|23.19|64
1739939700000|2025-02-19 04:35:00|23.37|23.24|23.31|23.18|23.39|23.26|23.31|23.18|47
1739940000000|2025-02-19 04:40:00|23.32|23.19|23.29|23.16|23.33|23.2|23.28|23.15|38
1739940300000|2025-02-19 04:45:00|23.28|23.15|23.34|23.21|23.34|23.21|23.27|23.14|25
1739940600000|2025-02-19 04:50:00|23.35|23.22|23.3|23.17|23.35|23.22|23.3|23.17|44
1739940900000|2025-02-19 04:55:00|23.31|23.18|23.14|23.01|23.31|23.18|23.12|22.99|53
1739941200000|2025-02-19 05:00:00|23.13|23|23.21|23.08|23.25|23.12|23.1|22.97|67
1739941500000|2025-02-19 05:05:00|23.2|23.07|23.26|23.13|23.27|23.14|23.2|23.07|41
1739941800000|2025-02-19 05:10:00|23.27|23.14|23.3|23.17|23.32|23.19|23.26|23.13|44
1739942100000|2025-02-19 05:15:00|23.29|23.16|23.26|23.13|23.31|23.18|23.25|23.12|48
1739942400000|2025-02-19 05:20:00|23.25|23.12|23.19|23.06|23.25|23.12|23.18|23.05|34
1739942700000|2025-02-19 05:25:00|23.2|23.07|23.25|23.12|23.26|23.13|23.18|23.05|32
1739943000000|2025-02-19 05:30:00|23.26|23.13|23.29|23.16|23.3|23.17|23.25|23.12|40
1739943300000|2025-02-19 05:35:00|23.3|23.17|23.34|23.21|23.36|23.23|23.3|23.17|31
1739943600000|2025-02-19 05:40:00|23.35|23.22|23.4|23.27|23.41|23.28|23.34|23.21|42
1739943900000|2025-02-19 05:45:00|23.41|23.28|23.41|23.28|23.42|23.29|23.37|23.24|29
1739944200000|2025-02-19 05:50:00|23.42|23.29|23.37|23.24|23.42|23.29|23.36|23.23|38
1739944500000|2025-02-19 05:55:00|23.36|23.23|23.38|23.25|23.39|23.26|23.35|23.22|19
1739944800000|2025-02-19 06:00:00|23.37|23.24|23.36|23.23|23.42|23.29|23.35|23.22|33
1739945100000|2025-02-19 06:05:00|23.35|23.22|23.42|23.29|23.42|23.29|23.34|23.21|36
1739945400000|2025-02-19 06:10:00|23.41|23.28|23.44|23.31|23.46|23.33|23.41|23.28|38
1739945700000|2025-02-19 06:15:00|23.45|23.32|23.4|23.27|23.45|23.32|23.39|23.26|36
1739946000000|2025-02-19 06:20:00|23.41|23.28|23.37|23.24|23.43|23.3|23.36|23.23|27
1739946300000|2025-02-19 06:25:00|23.36|23.23|23.39|23.26|23.39|23.26|23.35|23.22|36
1739946600000|2025-02-19 06:30:00|23.38|23.25|23.37|23.24|23.39|23.26|23.36|23.23|44
1739946900000|2025-02-19 06:35:00|23.38|23.25|23.41|23.28|23.41|23.28|23.36|23.23|28
1739947200000|2025-02-19 06:40:00|23.4|23.27|23.37|23.24|23.41|23.28|23.36|23.23|24
1739947500000|2025-02-19 06:45:00|23.38|23.25|23.5|23.37|23.5|23.37|23.37|23.24|32
1739947800000|2025-02-19 06:50:00|23.51|23.38|23.53|23.4|23.6|23.47|23.5|23.37|51
1739948100000|2025-02-19 06:55:00|23.55|23.42|23.55|23.42|23.59|23.46|23.55|23.42|43
1739948400000|2025-02-19 07:00:00|23.56|23.43|23.64|23.51|23.64|23.51|23.53|23.4|69
1739948700000|2025-02-19 07:05:00|23.65|23.52|23.8|23.67|23.8|23.67|23.65|23.52|73
1739949000000|2025-02-19 07:10:00|23.79|23.66|23.78|23.65|23.81|23.68|23.77|23.64|60
1739949300000|2025-02-19 07:15:00|23.79|23.66|23.72|23.59|23.79|23.66|23.72|23.59|59
1739949600000|2025-02-19 07:20:00|23.73|23.6|23.7|23.57|23.74|23.61|23.7|23.57|50
1739949900000|2025-02-19 07:25:00|23.71|23.58|23.74|23.61|23.76|23.63|23.68|23.55|38
1739950200000|2025-02-19 07:30:00|23.75|23.62|23.72|23.59|23.76|23.63|23.72|23.59|30
1739950500000|2025-02-19 07:35:00|23.73|23.6|23.79|23.66|23.79|23.66|23.7|23.57|49
1739950800000|2025-02-19 07:40:00|23.78|23.65|23.82|23.69|23.84|23.71|23.78|23.65|39
1739951100000|2025-02-19 07:45:00|23.81|23.68|23.92|23.79|23.93|23.8|23.81|23.68|59
1739951400000|2025-02-19 07:50:00|23.91|23.78|23.9|23.77|23.97|23.84|23.89|23.76|55
1739951700000|2025-02-19 07:55:00|23.91|23.78|23.85|23.72|23.91|23.78|23.85|23.72|19
1739952000000|2025-02-19 08:00:00|23.86|23.73|23.85|23.72|23.86|23.73|23.79|23.66|51
1739952300000|2025-02-19 08:05:00|23.84|23.71|23.9|23.77|23.91|23.78|23.84|23.71|59
1739952600000|2025-02-19 08:10:00|23.89|23.76|23.83|23.7|23.9|23.77|23.82|23.69|55
1739952900000|2025-02-19 08:15:00|23.82|23.69|23.85|23.72|23.87|23.74|23.82|23.69|50
1739953200000|2025-02-19 08:20:00|23.86|23.73|23.86|23.73|23.86|23.73|23.78|23.65|64
1739953500000|2025-02-19 08:25:00|23.87|23.74|23.9|23.77|23.93|23.8|23.87|23.74|54
1739953800000|2025-02-19 08:30:00|23.91|23.78|23.91|23.78|23.96|23.83|23.89|23.76|67
1739954100000|2025-02-19 08:35:00|23.9|23.77|23.9|23.77|23.93|23.8|23.88|23.75|51
1739954400000|2025-02-19 08:40:00|23.89|23.76|23.93|23.8|23.94|23.81|23.89|23.76|39
1739954700000|2025-02-19 08:45:00|23.92|23.79|23.83|23.7|23.94|23.81|23.82|23.69|70
1739955000000|2025-02-19 08:50:00|23.84|23.71|23.79|23.66|23.85|23.72|23.77|23.64|44
1739955300000|2025-02-19 08:55:00|23.78|23.65|23.77|23.64|23.8|23.67|23.77|23.64|49
1739955600000|2025-02-19 09:00:00|23.78|23.65|23.84|23.71|23.85|23.72|23.74|23.61|54
1739955900000|2025-02-19 09:05:00|23.83|23.7|23.85|23.72|23.88|23.75|23.8|23.67|50
1739956200000|2025-02-19 09:10:00|23.86|23.73|23.86|23.73|23.88|23.75|23.82|23.69|45
1739956500000|2025-02-19 09:15:00|23.87|23.74|23.82|23.69|23.92|23.79|23.81|23.68|62
1739956800000|2025-02-19 09:20:00|23.81|23.68|23.8|23.67|23.84|23.71|23.75|23.62|46
1739957100000|2025-02-19 09:25:00|23.81|23.68|23.84|23.71|23.88|23.75|23.81|23.68|65
1739957400000|2025-02-19 09:30:00|23.85|23.72|23.78|23.65|23.85|23.72|23.76|23.63|38
1739957700000|2025-02-19 09:35:00|23.77|23.64|23.81|23.68|23.81|23.68|23.77|23.64|37
1739958000000|2025-02-19 09:40:00|23.8|23.67|23.86|23.73|23.86|23.73|23.79|23.66|21
1739958300000|2025-02-19 09:45:00|23.85|23.72|23.83|23.7|23.87|23.74|23.83|23.7|34
1739958600000|2025-02-19 09:50:00|23.84|23.71|23.89|23.76|23.92|23.79|23.83|23.7|54
1739958900000|2025-02-19 09:55:00|23.88|23.75|23.86|23.73|23.93|23.8|23.85|23.72|77
1739959200000|2025-02-19 10:00:00|23.87|23.74|23.99|23.86|23.99|23.86|23.86|23.73|119
1739959500000|2025-02-19 10:05:00|23.98|23.85|23.94|23.81|23.99|23.86|23.93|23.8|77
1739959800000|2025-02-19 10:10:00|23.95|23.82|24|23.87|24.03|23.9|23.94|23.81|65
1739960100000|2025-02-19 10:15:00|24.01|23.88|24.02|23.89|24.02|23.89|23.96|23.83|38
1739960400000|2025-02-19 10:20:00|24.03|23.9|23.96|23.83|24.04|23.91|23.96|23.83|30
1739960700000|2025-02-19 10:25:00|23.97|23.84|23.98|23.85|24|23.87|23.97|23.84|42
1739961000000|2025-02-19 10:30:00|23.97|23.84|23.92|23.79|23.98|23.85|23.9|23.77|40
1739961300000|2025-02-19 10:35:00|23.93|23.8|23.92|23.79|23.93|23.8|23.88|23.75|38
1739961600000|2025-02-19 10:40:00|23.93|23.8|23.93|23.8|23.98|23.85|23.92|23.79|27
1739961900000|2025-02-19 10:45:00|23.94|23.81|23.96|23.83|23.96|23.83|23.92|23.79|21
1739962200000|2025-02-19 10:50:00|23.97|23.84|24.04|23.91|24.05|23.92|23.96|23.83|26
1739962500000|2025-02-19 10:55:00|24.02|23.89|24.04|23.91|24.05|23.92|24.01|23.88|23
1739962800000|2025-02-19 11:00:00|24.03|23.9|24.06|23.93|24.06|23.93|24|23.87|48
1739963100000|2025-02-19 11:05:00|24.08|23.95|24.07|23.94|24.09|23.96|24.05|23.92|38
1739963400000|2025-02-19 11:10:00|24.08|23.95|24.09|23.96|24.09|23.96|24.06|23.93|34
1739963700000|2025-02-19 11:15:00|24.1|23.97|24.07|23.94|24.1|23.97|24.07|23.94|28
1739964000000|2025-02-19 11:20:00|24.08|23.95|24.09|23.96|24.1|23.97|24.07|23.94|24
1739964300000|2025-02-19 11:25:00|24.08|23.95|24.09|23.96|24.1|23.97|24.08|23.95|16
1739964600000|2025-02-19 11:30:00|24.1|23.97|24.07|23.94|24.1|23.97|24.07|23.94|52
1739964900000|2025-02-19 11:35:00|24.08|23.95|24.08|23.95|24.1|23.97|24.05|23.92|56
1739965200000|2025-02-19 11:40:00|24.07|23.94|24.05|23.92|24.08|23.95|24.03|23.9|45
1739965500000|2025-02-19 11:45:00|24.04|23.91|24.06|23.93|24.09|23.96|24.04|23.91|33
1739965800000|2025-02-19 11:50:00|24.07|23.94|24.11|23.98|24.11|23.98|24.07|23.94|33
1739966100000|2025-02-19 11:55:00|24.12|23.99|24.11|23.98|24.12|23.99|24.09|23.96|30
1739966400000|2025-02-19 12:00:00|24.12|23.99|24.09|23.96|24.12|23.99|24.08|23.95|52
1739966700000|2025-02-19 12:05:00|24.1|23.97|24.02|23.89|24.1|23.97|24|23.87|70
1739967000000|2025-02-19 12:10:00|24.03|23.9|23.97|23.84|24.03|23.9|23.96|23.83|63
1739967300000|2025-02-19 12:15:00|23.98|23.85|23.94|23.81|24|23.87|23.93|23.8|43
1739967600000|2025-02-19 12:20:00|23.95|23.82|23.98|23.85|23.99|23.86|23.95|23.82|24
1739967900000|2025-02-19 12:25:00|23.99|23.86|24.03|23.9|24.04|23.91|23.98|23.85|19
1739968200000|2025-02-19 12:30:00|24.04|23.91|23.96|23.83|24.04|23.91|23.96|23.83|27
1739968500000|2025-02-19 12:35:00|23.97|23.84|23.97|23.84|23.99|23.86|23.96|23.83|23
1739968800000|2025-02-19 12:40:00|23.98|23.85|23.97|23.84|23.99|23.86|23.96|23.83|22
1739969100000|2025-02-19 12:45:00|23.96|23.83|23.87|23.74|23.97|23.84|23.87|23.74|58
1739969400000|2025-02-19 12:50:00|23.88|23.75|23.79|23.66|23.89|23.76|23.78|23.65|37
1739969700000|2025-02-19 12:55:00|23.8|23.67|23.77|23.64|23.8|23.67|23.74|23.61|37
1739970000000|2025-02-19 13:00:00|23.78|23.65|23.85|23.72|23.85|23.72|23.77|23.64|64
1739970300000|2025-02-19 13:05:00|23.84|23.71|23.86|23.73|23.89|23.76|23.84|23.71|37
1739970600000|2025-02-19 13:10:00|23.87|23.74|23.84|23.71|23.89|23.76|23.83|23.7|28
1739970900000|2025-02-19 13:15:00|23.85|23.72|23.89|23.76|23.91|23.78|23.85|23.72|15
1739971200000|2025-02-19 13:20:00|23.9|23.77|23.91|23.78|23.92|23.79|23.88|23.75|30
1739971500000|2025-02-19 13:25:00|23.9|23.77|23.88|23.75|23.92|23.79|23.86|23.73|25
1739971800000|2025-02-19 13:30:00|23.89|23.76|23.86|23.73|23.89|23.76|23.83|23.7|41
1739972100000|2025-02-19 13:35:00|23.87|23.74|23.92|23.79|23.99|23.86|23.87|23.74|43
1739972400000|2025-02-19 13:40:00|23.91|23.78|23.87|23.74|23.92|23.79|23.86|23.73|33
1739972700000|2025-02-19 13:45:00|23.88|23.75|23.88|23.75|23.9|23.77|23.86|23.73|20
1739973000000|2025-02-19 13:50:00|23.89|23.76|23.86|23.73|23.9|23.77|23.81|23.68|30
1739973300000|2025-02-19 13:55:00|23.87|23.74|23.89|23.76|23.89|23.76|23.86|23.73|19
1739973600000|2025-02-19 14:00:00|23.9|23.77|23.83|23.7|23.91|23.78|23.81|23.68|52
1739973900000|2025-02-19 14:05:00|23.84|23.71|23.85|23.72|23.88|23.75|23.84|23.71|36
1739974200000|2025-02-19 14:10:00|23.83|23.7|23.84|23.71|23.88|23.75|23.82|23.69|36
1739974500000|2025-02-19 14:15:00|23.85|23.72|23.82|23.69|23.89|23.76|23.79|23.66|40
1739974800000|2025-02-19 14:20:00|23.83|23.7|23.88|23.75|23.89|23.76|23.83|23.7|60
1739975100000|2025-02-19 14:25:00|23.87|23.74|23.93|23.8|23.94|23.81|23.87|23.74|40
1739975400000|2025-02-19 14:30:00|23.92|23.79|24.04|23.91|24.04|23.91|23.92|23.79|79
1739975700000|2025-02-19 14:35:00|24.03|23.9|23.99|23.86|24.08|23.95|23.93|23.8|101
1739976000000|2025-02-19 14:40:00|23.98|23.85|23.79|23.66|24.02|23.89|23.75|23.62|124
1739976300000|2025-02-19 14:45:00|23.8|23.67|23.79|23.66|23.87|23.74|23.77|23.64|78
1739976600000|2025-02-19 14:50:00|23.8|23.67|23.8|23.67|23.82|23.69|23.78|23.65|65
1739976900000|2025-02-19 14:55:00|23.81|23.68|23.59|23.46|23.81|23.68|23.59|23.46|125
1739977200000|2025-02-19 15:00:00|23.6|23.47|23.59|23.46|23.63|23.5|23.53|23.4|112
1739977500000|2025-02-19 15:05:00|23.6|23.47|23.55|23.42|23.66|23.53|23.49|23.36|108
1739977800000|2025-02-19 15:10:00|23.56|23.43|23.55|23.42|23.61|23.48|23.52|23.39|68
1739978100000|2025-02-19 15:15:00|23.56|23.43|23.62|23.49|23.65|23.52|23.52|23.39|103
1739978400000|2025-02-19 15:20:00|23.61|23.48|23.59|23.46|23.7|23.57|23.56|23.43|108
1739978700000|2025-02-19 15:25:00|23.58|23.45|23.59|23.46|23.6|23.47|23.55|23.42|68
1739979000000|2025-02-19 15:30:00|23.6|23.47|23.78|23.65|23.79|23.66|23.6|23.47|103
1739979300000|2025-02-19 15:35:00|23.75|23.62|23.77|23.64|23.78|23.65|23.72|23.59|55
1739979600000|2025-02-19 15:40:00|23.78|23.65|23.74|23.61|23.78|23.65|23.72|23.59|58
1739979900000|2025-02-19 15:45:00|23.73|23.6|23.71|23.58|23.74|23.61|23.67|23.54|44
1739980200000|2025-02-19 15:50:00|23.72|23.59|23.67|23.54|23.75|23.62|23.66|23.53|34
1739980500000|2025-02-19 15:55:00|23.66|23.53|23.6|23.47|23.66|23.53|23.56|23.43|59
1739980800000|2025-02-19 16:00:00|23.61|23.48|23.66|23.53|23.69|23.56|23.6|23.47|70
1739981100000|2025-02-19 16:05:00|23.65|23.52|23.75|23.62|23.75|23.62|23.64|23.51|73
1739981400000|2025-02-19 16:10:00|23.74|23.61|23.78|23.65|23.79|23.66|23.74|23.61|63
1739981700000|2025-02-19 16:15:00|23.79|23.66|23.89|23.76|23.92|23.79|23.77|23.64|92
1739982000000|2025-02-19 16:20:00|23.88|23.75|23.87|23.74|23.89|23.76|23.84|23.71|66
1739982300000|2025-02-19 16:25:00|23.86|23.73|23.88|23.75|23.91|23.78|23.85|23.72|47
1739982600000|2025-02-19 16:30:00|23.87|23.74|23.91|23.78|23.91|23.78|23.84|23.71|86
1739982900000|2025-02-19 16:35:00|23.9|23.77|23.82|23.69|23.91|23.78|23.81|23.68|58
1739983200000|2025-02-19 16:40:00|23.83|23.7|23.87|23.74|23.88|23.75|23.78|23.65|41
1739983500000|2025-02-19 16:45:00|23.88|23.75|23.88|23.75|23.9|23.77|23.84|23.71|48
1739983800000|2025-02-19 16:50:00|23.89|23.76|23.86|23.73|23.91|23.78|23.82|23.69|64
1739984100000|2025-02-19 16:55:00|23.85|23.72|23.94|23.81|23.94|23.81|23.85|23.72|40
1739984400000|2025-02-19 17:00:00|23.95|23.82|24.01|23.88|24.03|23.9|23.94|23.81|98
1739984700000|2025-02-19 17:05:00|24.02|23.89|23.95|23.82|24.02|23.89|23.94|23.81|72
1739985000000|2025-02-19 17:10:00|23.94|23.81|23.89|23.76|23.94|23.81|23.88|23.75|40
1739985300000|2025-02-19 17:15:00|23.9|23.77|23.91|23.78|23.92|23.79|23.88|23.75|45
1739985600000|2025-02-19 17:20:00|23.92|23.79|23.88|23.75|23.94|23.81|23.86|23.73|55
1739985900000|2025-02-19 17:25:00|23.87|23.74|23.85|23.72|23.89|23.76|23.83|23.7|41
1739986200000|2025-02-19 17:30:00|23.84|23.71|23.82|23.69|23.86|23.73|23.79|23.66|43
1739986500000|2025-02-19 17:35:00|23.83|23.7|23.86|23.73|23.9|23.77|23.82|23.69|54
1739986800000|2025-02-19 17:40:00|23.85|23.72|23.94|23.81|23.94|23.81|23.83|23.7|40
1739987100000|2025-02-19 17:45:00|23.95|23.82|23.93|23.8|23.97|23.84|23.89|23.76|51
1739987400000|2025-02-19 17:50:00|23.94|23.81|23.92|23.79|23.95|23.82|23.91|23.78|57
1739987700000|2025-02-19 17:55:00|23.91|23.78|23.86|23.73|23.92|23.79|23.86|23.73|34
1739988000000|2025-02-19 18:00:00|23.85|23.72|23.86|23.73|23.88|23.75|23.83|23.7|44
1739988300000|2025-02-19 18:05:00|23.85|23.72|23.77|23.64|23.85|23.72|23.77|23.64|59
1739988600000|2025-02-19 18:10:00|23.78|23.65|23.69|23.56|23.79|23.66|23.67|23.54|63
1739988900000|2025-02-19 18:15:00|23.68|23.55|23.76|23.63|23.76|23.63|23.68|23.55|28
1739989200000|2025-02-19 18:20:00|23.78|23.65|23.76|23.63|23.78|23.65|23.72|23.59|34
1739989500000|2025-02-19 18:25:00|23.77|23.64|23.75|23.62|23.8|23.67|23.73|23.6|35
1739989800000|2025-02-19 18:30:00|23.74|23.61|23.72|23.59|23.78|23.65|23.71|23.58|37
1739990100000|2025-02-19 18:35:00|23.73|23.6|23.83|23.7|23.84|23.71|23.73|23.6|49
1739990400000|2025-02-19 18:40:00|23.82|23.69|23.82|23.69|23.83|23.7|23.78|23.65|27
1739990700000|2025-02-19 18:45:00|23.81|23.68|23.79|23.66|23.82|23.69|23.78|23.65|23
1739991000000|2025-02-19 18:50:00|23.78|23.65|23.74|23.61|23.78|23.65|23.72|23.59|51
1739991300000|2025-02-19 18:55:00|23.73|23.6|23.65|23.52|23.74|23.61|23.65|23.52|45
1739991600000|2025-02-19 19:00:00|23.64|23.51|23.67|23.54|23.71|23.58|23.58|23.45|78
1739991900000|2025-02-19 19:05:00|23.66|23.53|23.67|23.54|23.71|23.58|23.65|23.52|48
1739992200000|2025-02-19 19:10:00|23.65|23.52|23.79|23.66|23.79|23.66|23.56|23.43|79
1739992500000|2025-02-19 19:15:00|23.8|23.67|23.76|23.63|23.8|23.67|23.71|23.58|111
1739992800000|2025-02-19 19:20:00|23.75|23.62|23.81|23.68|23.88|23.75|23.75|23.62|107
1739993100000|2025-02-19 19:25:00|23.8|23.67|23.8|23.67|23.84|23.71|23.76|23.63|61
1739993400000|2025-02-19 19:30:00|23.79|23.66|23.77|23.64|23.82|23.69|23.75|23.62|70
1739993700000|2025-02-19 19:35:00|23.78|23.65|23.77|23.64|23.8|23.67|23.74|23.61|53
1739994000000|2025-02-19 19:40:00|23.76|23.63|23.74|23.61|23.8|23.67|23.73|23.6|41
1739994300000|2025-02-19 19:45:00|23.75|23.62|23.73|23.6|23.75|23.62|23.69|23.56|49
1739994600000|2025-02-19 19:50:00|23.72|23.59|23.75|23.62|23.75|23.62|23.69|23.56|44
1739994900000|2025-02-19 19:55:00|23.74|23.61|23.78|23.65|23.78|23.65|23.71|23.58|33
1739995200000|2025-02-19 20:00:00|23.77|23.64|23.75|23.62|23.78|23.65|23.69|23.56|51
1739995500000|2025-02-19 20:05:00|23.76|23.63|23.82|23.69|23.84|23.71|23.76|23.63|49
1739995800000|2025-02-19 20:10:00|23.83|23.7|23.84|23.71|23.84|23.71|23.8|23.67|50
1739996100000|2025-02-19 20:15:00|23.83|23.7|23.84|23.71|23.85|23.72|23.8|23.67|46
1739996400000|2025-02-19 20:20:00|23.83|23.7|23.8|23.67|23.85|23.72|23.78|23.65|34
1739996700000|2025-02-19 20:25:00|23.79|23.66|23.73|23.6|23.83|23.7|23.73|23.6|58
1739997000000|2025-02-19 20:30:00|23.74|23.61|23.84|23.71|23.86|23.73|23.74|23.61|47
1739997300000|2025-02-19 20:35:00|23.85|23.72|23.79|23.66|23.87|23.74|23.77|23.64|45
1739997600000|2025-02-19 20:40:00|23.8|23.67|23.81|23.68|23.82|23.69|23.76|23.63|58
1739997900000|2025-02-19 20:45:00|23.8|23.67|23.82|23.69|23.84|23.71|23.78|23.65|45
1739998200000|2025-02-19 20:50:00|23.83|23.7|23.77|23.64|23.85|23.72|23.75|23.62|55
1739998500000|2025-02-19 20:55:00|23.78|23.65|23.74|23.61|23.78|23.65|23.73|23.6|47
1739998800000|2025-02-19 21:00:00|23.75|23.62|23.69|23.56|23.75|23.62|23.67|23.54|63
1739999100000|2025-02-19 21:05:00|23.68|23.55|23.71|23.58|23.72|23.59|23.65|23.52|41
1739999400000|2025-02-19 21:10:00|23.7|23.57|23.74|23.61|23.75|23.62|23.69|23.56|23
1739999700000|2025-02-19 21:15:00|23.75|23.62|23.76|23.63|23.79|23.66|23.74|23.61|28
1740000000000|2025-02-19 21:20:00|23.77|23.64|23.84|23.71|23.85|23.72|23.75|23.62|38
1740000300000|2025-02-19 21:25:00|23.85|23.72|23.83|23.7|23.85|23.72|23.82|23.69|31
1740000600000|2025-02-19 21:30:00|23.84|23.71|23.82|23.69|23.84|23.71|23.8|23.67|37
1740000900000|2025-02-19 21:35:00|23.83|23.7|23.83|23.7|23.84|23.71|23.81|23.68|37
1740001200000|2025-02-19 21:40:00|23.84|23.71|23.82|23.69|23.88|23.75|23.82|23.69|41
1740001500000|2025-02-19 21:45:00|23.83|23.7|23.76|23.63|23.83|23.7|23.76|23.63|44
1740001800000|2025-02-19 21:50:00|23.77|23.64|23.65|23.52|23.77|23.64|23.64|23.51|43
1740002100000|2025-02-19 21:55:00|23.66|23.53|23.61|23.48|23.66|23.53|23.57|23.44|52
1740002400000|2025-02-19 22:00:00|23.6|23.47|23.64|23.51|23.65|23.52|23.57|23.44|31
1740002700000|2025-02-19 22:05:00|23.63|23.5|23.59|23.46|23.63|23.5|23.58|23.45|29
1740003000000|2025-02-19 22:10:00|23.58|23.45|23.55|23.42|23.62|23.49|23.54|23.41|38
1740003300000|2025-02-19 22:15:00|23.56|23.43|23.55|23.42|23.56|23.43|23.46|23.33|41
1740003600000|2025-02-19 22:20:00|23.56|23.43|23.61|23.48|23.63|23.5|23.56|23.43|12
1740003900000|2025-02-19 22:25:00|23.62|23.49|23.63|23.5|23.64|23.51|23.61|23.48|22
1740004200000|2025-02-19 22:30:00|23.64|23.51|23.6|23.47|23.64|23.51|23.59|23.46|23
1740004500000|2025-02-19 22:35:00|23.59|23.46|23.61|23.48|23.61|23.48|23.57|23.44|11
1740004800000|2025-02-19 22:40:00|23.6|23.47|23.62|23.49|23.63|23.5|23.6|23.47|15
1740005100000|2025-02-19 22:45:00|23.63|23.5|23.72|23.59|23.72|23.59|23.63|23.5|20
1740005400000|2025-02-19 22:50:00|23.73|23.6|23.84|23.71|23.84|23.71|23.73|23.6|32
1740005700000|2025-02-19 22:55:00|23.83|23.7|23.84|23.71|23.86|23.73|23.78|23.65|39
1740006000000|2025-02-19 23:00:00|23.85|23.72|23.95|23.82|23.99|23.86|23.84|23.71|109
1740006300000|2025-02-19 23:05:00|23.94|23.81|23.9|23.77|23.94|23.81|23.88|23.75|29
1740006600000|2025-02-19 23:10:00|23.89|23.76|23.82|23.69|23.9|23.77|23.82|23.69|61
1740006900000|2025-02-19 23:15:00|23.83|23.7|23.86|23.73|23.88|23.75|23.82|23.69|33
1740007200000|2025-02-19 23:20:00|23.85|23.72|23.9|23.77|23.9|23.77|23.83|23.7|40
1740007500000|2025-02-19 23:25:00|23.89|23.76|23.86|23.73|23.92|23.79|23.85|23.72|38
1740007800000|2025-02-19 23:30:00|23.85|23.72|23.85|23.72|23.89|23.76|23.84|23.71|33
1740008100000|2025-02-19 23:35:00|23.86|23.73|23.82|23.69|23.86|23.73|23.82|23.69|29
1740008400000|2025-02-19 23:40:00|23.81|23.68|23.87|23.74|23.87|23.74|23.81|23.68|23
1740008700000|2025-02-19 23:45:00|23.86|23.73|23.83|23.7|23.86|23.73|23.81|23.68|20
1740009000000|2025-02-19 23:50:00|23.84|23.71|23.82|23.69|23.85|23.72|23.82|23.69|21
1740009300000|2025-02-19 23:55:00|23.81|23.68|23.84|23.71|23.86|23.73|23.81|23.68|24
1740009600000|2025-02-20 00:00:00|23.85|23.72|23.93|23.8|23.94|23.81|23.82|23.69|75
1740009900000|2025-02-20 00:05:00|23.92|23.79|23.87|23.74|23.93|23.8|23.84|23.71|40
1740010200000|2025-02-20 00:10:00|23.86|23.73|23.85|23.72|23.88|23.75|23.84|23.71|30
1740010500000|2025-02-20 00:15:00|23.86|23.73|23.93|23.8|23.94|23.81|23.85|23.72|74
1740010800000|2025-02-20 00:20:00|23.94|23.81|23.88|23.75|23.95|23.82|23.86|23.73|49
1740011100000|2025-02-20 00:25:00|23.87|23.74|23.86|23.73|23.87|23.74|23.85|23.72|26
1740011400000|2025-02-20 00:30:00|23.85|23.72|23.89|23.76|23.89|23.76|23.83|23.7|44
1740011700000|2025-02-20 00:35:00|23.88|23.75|23.96|23.83|23.96|23.83|23.86|23.73|27
1740012000000|2025-02-20 00:40:00|23.97|23.84|24.03|23.9|24.03|23.9|23.96|23.83|29
1740012300000|2025-02-20 00:45:00|24.02|23.89|24.09|23.96|24.09|23.96|24.01|23.88|48
1740012600000|2025-02-20 00:50:00|24.1|23.97|24.1|23.97|24.13|24|24.07|23.94|46
1740012900000|2025-02-20 00:55:00|24.11|23.98|24.11|23.98|24.16|24.03|24.1|23.97|55
1740013200000|2025-02-20 01:00:00|24.1|23.97|24.13|24|24.2|24.07|24.08|23.95|112
1740013500000|2025-02-20 01:05:00|24.12|23.99|24.12|23.99|24.15|24.02|24.1|23.97|61
1740013800000|2025-02-20 01:10:00|24.13|24|24.11|23.98|24.16|24.03|24.09|23.96|63
1740014100000|2025-02-20 01:15:00|24.12|23.99|24.12|23.99|24.17|24.04|24.11|23.98|43
1740014400000|2025-02-20 01:20:00|24.11|23.98|24.03|23.9|24.12|23.99|24.02|23.89|53
1740014700000|2025-02-20 01:25:00|24.02|23.89|24.01|23.88|24.04|23.91|23.99|23.86|28
1740015000000|2025-02-20 01:30:00|24.02|23.89|23.97|23.84|24.02|23.89|23.94|23.81|57
1740015300000|2025-02-20 01:35:00|23.96|23.83|23.99|23.86|23.99|23.86|23.93|23.8|36
1740015600000|2025-02-20 01:40:00|23.98|23.85|23.92|23.79|23.99|23.86|23.9|23.77|29
1740015900000|2025-02-20 01:45:00|23.9|23.77|23.85|23.72|23.91|23.78|23.85|23.72|40
1740016200000|2025-02-20 01:50:00|23.84|23.71|23.89|23.76|23.89|23.76|23.83|23.7|62
1740016500000|2025-02-20 01:55:00|23.88|23.75|23.93|23.8|23.94|23.81|23.88|23.75|34
1740016800000|2025-02-20 02:00:00|23.94|23.81|23.95|23.82|23.96|23.83|23.91|23.78|32
1740017100000|2025-02-20 02:05:00|23.96|23.83|23.98|23.85|24|23.87|23.96|23.83|15
1740017400000|2025-02-20 02:10:00|23.99|23.86|24.08|23.95|24.09|23.96|23.98|23.85|40
1740017700000|2025-02-20 02:15:00|24.09|23.96|24.06|23.93|24.1|23.97|24.02|23.89|47
1740018000000|2025-02-20 02:20:00|24.07|23.94|24.05|23.92|24.07|23.94|24.04|23.91|19
1740018300000|2025-02-20 02:25:00|24.04|23.91|24.06|23.93|24.08|23.95|24.04|23.91|47
1740018600000|2025-02-20 02:30:00|24.05|23.92|24.02|23.89|24.06|23.93|24.01|23.88|44
1740018900000|2025-02-20 02:35:00|24.01|23.88|24.01|23.88|24.03|23.9|23.98|23.85|41
1740019200000|2025-02-20 02:40:00|24.02|23.89|24.1|23.97|24.13|24|24.02|23.89|25
1740019500000|2025-02-20 02:45:00|24.09|23.96|24.26|24.13|24.26|24.13|24.09|23.96|58
1740019800000|2025-02-20 02:50:00|24.27|24.14|24.3|24.17|24.31|24.18|24.25|24.12|92
1740020100000|2025-02-20 02:55:00|24.29|24.16|24.26|24.13|24.33|24.2|24.25|24.12|64
1740020400000|2025-02-20 03:00:00|24.27|24.14|24.35|24.22|24.36|24.23|24.27|24.14|65
1740020700000|2025-02-20 03:05:00|24.34|24.21|24.29|24.16|24.36|24.23|24.29|24.16|74
1740021000000|2025-02-20 03:10:00|24.3|24.17|24.29|24.16|24.32|24.19|24.28|24.15|44
1740021300000|2025-02-20 03:15:00|24.28|24.15|24.23|24.1|24.29|24.16|24.22|24.09|46
1740021600000|2025-02-20 03:20:00|24.22|24.09|24.23|24.1|24.24|24.11|24.21|24.08|54
1740021900000|2025-02-20 03:25:00|24.24|24.11|24.23|24.1|24.27|24.14|24.22|24.09|32
1740022200000|2025-02-20 03:30:00|24.24|24.11|24.31|24.18|24.32|24.19|24.23|24.1|30
1740022500000|2025-02-20 03:35:00|24.3|24.17|24.34|24.21|24.36|24.23|24.29|24.16|43
1740022800000|2025-02-20 03:40:00|24.33|24.2|24.33|24.2|24.35|24.22|24.31|24.18|35
1740023100000|2025-02-20 03:45:00|24.32|24.19|24.33|24.2|24.35|24.22|24.32|24.19|36
1740023400000|2025-02-20 03:50:00|24.34|24.21|24.35|24.22|24.36|24.23|24.33|24.2|24
1740023700000|2025-02-20 03:55:00|24.36|24.23|24.35|24.22|24.37|24.24|24.34|24.21|20
1740024000000|2025-02-20 04:00:00|24.34|24.21|24.37|24.24|24.38|24.25|24.34|24.21|34
1740024300000|2025-02-20 04:05:00|24.38|24.25|24.37|24.24|24.38|24.25|24.36|24.23|20
1740024600000|2025-02-20 04:10:00|24.38|24.25|24.41|24.28|24.41|24.28|24.37|24.24|26
1740024900000|2025-02-20 04:15:00|24.42|24.29|24.48|24.35|24.54|24.41|24.42|24.29|84
1740025200000|2025-02-20 04:20:00|24.47|24.34|24.55|24.42|24.57|24.44|24.47|24.34|74
1740025500000|2025-02-20 04:25:00|24.54|24.41|24.53|24.4|24.55|24.42|24.52|24.39|38
1740025800000|2025-02-20 04:30:00|24.52|24.39|24.48|24.35|24.53|24.4|24.47|24.34|49
1740026100000|2025-02-20 04:35:00|24.47|24.34|24.47|24.34|24.49|24.36|24.45|24.32|35
1740026400000|2025-02-20 04:40:00|24.46|24.33|24.44|24.31|24.47|24.34|24.43|24.3|21
1740026700000|2025-02-20 04:45:00|24.43|24.3|24.43|24.3|24.45|24.32|24.42|24.29|20
1740027000000|2025-02-20 04:50:00|24.44|24.31|24.43|24.3|24.46|24.33|24.42|24.29|24
1740027300000|2025-02-20 04:55:00|24.44|24.31|24.45|24.32|24.46|24.33|24.43|24.3|20
1740027600000|2025-02-20 05:00:00|24.46|24.33|24.53|24.4|24.53|24.4|24.44|24.31|35
1740027900000|2025-02-20 05:05:00|24.52|24.39|24.5|24.37|24.54|24.41|24.5|24.37|33
1740028200000|2025-02-20 05:10:00|24.51|24.38|24.48|24.35|24.53|24.4|24.48|24.35|22
1740028500000|2025-02-20 05:15:00|24.47|24.34|24.54|24.41|24.56|24.43|24.46|24.33|26
1740028800000|2025-02-20 05:20:00|24.55|24.42|24.53|24.4|24.57|24.44|24.52|24.39|25
1740029100000|2025-02-20 05:25:00|24.52|24.39|24.48|24.35|24.52|24.39|24.48|24.35|21
1740029400000|2025-02-20 05:30:00|24.49|24.36|24.42|24.29|24.5|24.37|24.41|24.28|30
1740029700000|2025-02-20 05:35:00|24.43|24.3|24.43|24.3|24.45|24.32|24.42|24.29|25
1740030000000|2025-02-20 05:40:00|24.42|24.29|24.35|24.22|24.42|24.29|24.34|24.21|19
1740030300000|2025-02-20 05:45:00|24.36|24.23|24.3|24.17|24.36|24.23|24.3|24.17|31
1740030600000|2025-02-20 05:50:00|24.31|24.18|24.29|24.16|24.31|24.18|24.28|24.15|26
1740030900000|2025-02-20 05:55:00|24.3|24.17|24.3|24.17|24.31|24.18|24.29|24.16|5
1740031200000|2025-02-20 06:00:00|24.29|24.16|24.29|24.16|24.3|24.17|24.22|24.09|45
1740031500000|2025-02-20 06:05:00|24.28|24.15|24.21|24.08|24.28|24.15|24.2|24.07|25
1740031800000|2025-02-20 06:10:00|24.2|24.07|24.17|24.04|24.22|24.09|24.15|24.02|32
1740032100000|2025-02-20 06:15:00|24.16|24.03|24.16|24.03|24.19|24.06|24.16|24.03|33
1740032400000|2025-02-20 06:20:00|24.15|24.02|24.17|24.04|24.19|24.06|24.14|24.01|25
1740032700000|2025-02-20 06:25:00|24.18|24.05|24.19|24.06|24.19|24.06|24.17|24.04|24
1740033000000|2025-02-20 06:30:00|24.18|24.05|24.15|24.02|24.22|24.09|24.15|24.02|38
1740033300000|2025-02-20 06:35:00|24.16|24.03|24.13|24|24.16|24.03|24.12|23.99|22
1740033600000|2025-02-20 06:40:00|24.12|23.99|24.14|24.01|24.15|24.02|24.11|23.98|23
1740033900000|2025-02-20 06:45:00|24.15|24.02|24.13|24|24.15|24.02|24.12|23.99|21
1740034200000|2025-02-20 06:50:00|24.12|23.99|24.11|23.98|24.13|24|24.07|23.94|17
1740034500000|2025-02-20 06:55:00|24.12|23.99|24.09|23.96|24.12|23.99|24.06|23.93|22
1740034800000|2025-02-20 07:00:00|24.08|23.95|24.04|23.91|24.12|23.99|24.02|23.89|37
1740035100000|2025-02-20 07:05:00|24.05|23.92|24.05|23.92|24.05|23.92|24.02|23.89|27
1740035400000|2025-02-20 07:10:00|24.04|23.91|24|23.87|24.06|23.93|23.98|23.85|19
1740035700000|2025-02-20 07:15:00|24.01|23.88|24.01|23.88|24.03|23.9|24|23.87|25
1740036000000|2025-02-20 07:20:00|24|23.87|24.05|23.92|24.05|23.92|23.99|23.86|14
1740036300000|2025-02-20 07:25:00|24.06|23.93|24.09|23.96|24.09|23.96|24.06|23.93|50
1740036600000|2025-02-20 07:30:00|24.1|23.97|24.14|24.01|24.14|24.01|24.08|23.95|27
1740036900000|2025-02-20 07:35:00|24.13|24|24.14|24.01|24.17|24.04|24.12|23.99|35
1740037200000|2025-02-20 07:40:00|24.15|24.02|24.1|23.97|24.15|24.02|24.1|23.97|30
1740037500000|2025-02-20 07:45:00|24.09|23.96|24.08|23.95|24.09|23.96|24.07|23.94|16
1740037800000|2025-02-20 07:50:00|24.09|23.96|24.12|23.99|24.12|23.99|24.09|23.96|6
1740038100000|2025-02-20 07:55:00|24.11|23.98|24.07|23.94|24.12|23.99|24.07|23.94|15
1740038400000|2025-02-20 08:00:00|24.08|23.95|24.09|23.96|24.12|23.99|24.07|23.94|36
1740038700000|2025-02-20 08:05:00|24.1|23.97|24.15|24.02|24.16|24.03|24.1|23.97|18
1740039000000|2025-02-20 08:10:00|24.16|24.03|24.16|24.03|24.19|24.06|24.15|24.02|31
1740039300000|2025-02-20 08:15:00|24.15|24.02|24.13|24|24.16|24.03|24.1|23.97|38
1740039600000|2025-02-20 08:20:00|24.12|23.99|24.13|24|24.13|24|24.08|23.95|18
1740039900000|2025-02-20 08:25:00|24.14|24.01|24.2|24.07|24.21|24.08|24.14|24.01|21
1740040200000|2025-02-20 08:30:00|24.21|24.08|24.23|24.1|24.25|24.12|24.2|24.07|43
1740040500000|2025-02-20 08:35:00|24.24|24.11|24.19|24.06|24.24|24.11|24.19|24.06|28
1740040800000|2025-02-20 08:40:00|24.2|24.07|24.23|24.1|24.23|24.1|24.17|24.04|22
1740041100000|2025-02-20 08:45:00|24.22|24.09|24.2|24.07|24.22|24.09|24.18|24.05|34
1740041400000|2025-02-20 08:50:00|24.19|24.06|24.27|24.14|24.27|24.14|24.19|24.06|21
1740041700000|2025-02-20 08:55:00|24.28|24.15|24.27|24.14|24.28|24.15|24.24|24.11|23
1740042000000|2025-02-20 09:00:00|24.28|24.15|24.25|24.12|24.31|24.18|24.25|24.12|40
1740042300000|2025-02-20 09:05:00|24.26|24.13|24.3|24.17|24.3|24.17|24.25|24.12|35
1740042600000|2025-02-20 09:10:00|24.31|24.18|24.32|24.19|24.33|24.2|24.3|24.17|33
1740042900000|2025-02-20 09:15:00|24.31|24.18|24.24|24.11|24.31|24.18|24.23|24.1|30
1740043200000|2025-02-20 09:20:00|24.25|24.12|24.22|24.09|24.25|24.12|24.22|24.09|34
1740043500000|2025-02-20 09:25:00|24.23|24.1|24.26|24.13|24.27|24.14|24.23|24.1|20
1740043800000|2025-02-20 09:30:00|24.27|24.14|24.31|24.18|24.31|24.18|24.26|24.13|15
1740044100000|2025-02-20 09:35:00|24.3|24.17|24.27|24.14|24.31|24.18|24.27|24.14|26
1740044400000|2025-02-20 09:40:00|24.28|24.15|24.34|24.21|24.36|24.23|24.27|24.14|31
1740044700000|2025-02-20 09:45:00|24.33|24.2|24.33|24.2|24.34|24.21|24.32|24.19|17
1740045000000|2025-02-20 09:50:00|24.32|24.19|24.3|24.17|24.32|24.19|24.29|24.16|13
1740045300000|2025-02-20 09:55:00|24.29|24.16|24.29|24.16|24.31|24.18|24.28|24.15|21
1740045600000|2025-02-20 10:00:00|24.28|24.15|24.27|24.14|24.35|24.22|24.27|24.14|36
1740045900000|2025-02-20 10:05:00|24.26|24.13|24.33|24.2|24.33|24.2|24.26|24.13|22
1740046200000|2025-02-20 10:10:00|24.34|24.21|24.31|24.18|24.35|24.22|24.31|24.18|22
1740046500000|2025-02-20 10:15:00|24.3|24.17|24.35|24.22|24.36|24.23|24.3|24.17|38
1740046800000|2025-02-20 10:20:00|24.34|24.21|24.35|24.22|24.36|24.23|24.33|24.2|42
1740047100000|2025-02-20 10:25:00|24.36|24.23|24.4|24.27|24.41|24.28|24.35|24.22|27
1740047400000|2025-02-20 10:30:00|24.41|24.28|24.37|24.24|24.45|24.32|24.37|24.24|36
1740047700000|2025-02-20 10:35:00|24.38|24.25|24.41|24.28|24.41|24.28|24.37|24.24|48
1740048000000|2025-02-20 10:40:00|24.42|24.29|24.46|24.33|24.46|24.33|24.41|24.28|35
1740048300000|2025-02-20 10:45:00|24.47|24.34|24.49|24.36|24.5|24.37|24.47|24.34|49
1740048600000|2025-02-20 10:50:00|24.48|24.35|24.56|24.43|24.56|24.43|24.46|24.33|43
1740048900000|2025-02-20 10:55:00|24.57|24.44|24.63|24.5|24.64|24.51|24.57|24.44|25
1740049200000|2025-02-20 11:00:00|24.64|24.51|24.66|24.53|24.71|24.58|24.64|24.51|37
1740049500000|2025-02-20 11:05:00|24.67|24.54|24.7|24.57|24.71|24.58|24.66|24.53|37
1740049800000|2025-02-20 11:10:00|24.69|24.56|24.63|24.5|24.69|24.56|24.62|24.49|37
1740050100000|2025-02-20 11:15:00|24.62|24.49|24.64|24.51|24.65|24.52|24.57|24.44|37
1740050400000|2025-02-20 11:20:00|24.65|24.52|24.6|24.47|24.65|24.52|24.6|24.47|20
1740050700000|2025-02-20 11:25:00|24.59|24.46|24.59|24.46|24.62|24.49|24.58|24.45|25
1740051000000|2025-02-20 11:30:00|24.58|24.45|24.55|24.42|24.6|24.47|24.54|24.41|14
1740051300000|2025-02-20 11:35:00|24.57|24.44|24.55|24.42|24.6|24.47|24.54|24.41|35
1740051600000|2025-02-20 11:40:00|24.54|24.41|24.6|24.47|24.62|24.49|24.54|24.41|33
1740051900000|2025-02-20 11:45:00|24.61|24.48|24.61|24.48|24.64|24.51|24.59|24.46|39
1740052200000|2025-02-20 11:50:00|24.6|24.47|24.57|24.44|24.65|24.52|24.57|24.44|37
1740052500000|2025-02-20 11:55:00|24.58|24.45|24.64|24.51|24.64|24.51|24.57|24.44|32
1740052800000|2025-02-20 12:00:00|24.65|24.52|24.67|24.54|24.74|24.61|24.64|24.51|48
1740053100000|2025-02-20 12:05:00|24.68|24.55|24.7|24.57|24.73|24.6|24.68|24.55|53
1740053400000|2025-02-20 12:10:00|24.71|24.58|24.71|24.58|24.73|24.6|24.69|24.56|21
1740053700000|2025-02-20 12:15:00|24.72|24.59|24.7|24.57|24.72|24.59|24.65|24.52|33
1740054000000|2025-02-20 12:20:00|24.71|24.58|24.74|24.61|24.75|24.62|24.71|24.58|24
1740054300000|2025-02-20 12:25:00|24.73|24.6|24.7|24.57|24.75|24.62|24.69|24.56|36
1740054600000|2025-02-20 12:30:00|24.71|24.58|24.73|24.6|24.73|24.6|24.68|24.55|47
1740054900000|2025-02-20 12:35:00|24.74|24.61|24.74|24.61|24.77|24.64|24.73|24.6|35
1740055200000|2025-02-20 12:40:00|24.73|24.6|24.77|24.64|24.8|24.67|24.73|24.6|49
1740055500000|2025-02-20 12:45:00|24.78|24.65|24.72|24.59|24.81|24.68|24.68|24.55|63
1740055800000|2025-02-20 12:50:00|24.73|24.6|24.63|24.5|24.73|24.6|24.63|24.5|39
1740056100000|2025-02-20 12:55:00|24.62|24.49|24.69|24.56|24.7|24.57|24.62|24.49|28
1740056400000|2025-02-20 13:00:00|24.7|24.57|24.61|24.48|24.77|24.64|24.61|24.48|74
1740056700000|2025-02-20 13:05:00|24.62|24.49|24.62|24.49|24.68|24.55|24.61|24.48|57
1740057000000|2025-02-20 13:10:00|24.61|24.48|24.64|24.51|24.65|24.52|24.61|24.48|26
1740057300000|2025-02-20 13:15:00|24.63|24.5|24.71|24.58|24.71|24.58|24.62|24.49|65
1740057600000|2025-02-20 13:20:00|24.7|24.57|24.7|24.57|24.71|24.58|24.67|24.54|43
1740057900000|2025-02-20 13:25:00|24.71|24.58|24.75|24.62|24.76|24.63|24.7|24.57|55
1740058200000|2025-02-20 13:30:00|24.76|24.63|24.78|24.65|24.88|24.75|24.69|24.56|119
1740058500000|2025-02-20 13:35:00|24.77|24.64|24.67|24.54|24.79|24.66|24.64|24.51|83
1740058800000|2025-02-20 13:40:00|24.66|24.53|24.67|24.54|24.69|24.56|24.65|24.52|55
1740059100000|2025-02-20 13:45:00|24.68|24.55|24.71|24.58|24.74|24.61|24.66|24.53|54
1740059400000|2025-02-20 13:50:00|24.7|24.57|24.69|24.56|24.74|24.61|24.67|24.54|58
1740059700000|2025-02-20 13:55:00|24.7|24.57|24.76|24.63|24.77|24.64|24.69|24.56|41
1740060000000|2025-02-20 14:00:00|24.77|24.64|24.89|24.76|24.89|24.76|24.73|24.6|83
1740060300000|2025-02-20 14:05:00|24.88|24.75|24.96|24.83|24.96|24.83|24.85|24.72|76
1740060600000|2025-02-20 14:10:00|24.97|24.84|24.93|24.8|24.98|24.85|24.9|24.77|110
1740060900000|2025-02-20 14:15:00|24.92|24.79|24.99|24.86|25|24.87|24.91|24.78|71
1740061200000|2025-02-20 14:20:00|24.98|24.85|24.97|24.84|25.04|24.91|24.95|24.82|88
1740061500000|2025-02-20 14:25:00|24.96|24.83|25|24.87|25.04|24.91|24.96|24.83|103
1740061800000|2025-02-20 14:30:00|24.99|24.86|25.02|24.89|25.1|24.97|24.99|24.86|110
1740062100000|2025-02-20 14:35:00|25.03|24.9|24.99|24.86|25.08|24.95|24.95|24.82|103
1740062400000|2025-02-20 14:40:00|24.98|24.85|24.89|24.76|25.03|24.9|24.88|24.75|88
1740062700000|2025-02-20 14:45:00|24.88|24.75|24.75|24.62|24.88|24.75|24.72|24.59|120
1740063000000|2025-02-20 14:50:00|24.76|24.63|24.65|24.52|24.79|24.66|24.64|24.51|124
1740063300000|2025-02-20 14:55:00|24.64|24.51|24.62|24.49|24.67|24.54|24.58|24.45|123
1740063600000|2025-02-20 15:00:00|24.61|24.48|24.65|24.52|24.66|24.53|24.52|24.39|159
1740063900000|2025-02-20 15:05:00|24.66|24.53|24.58|24.45|24.68|24.55|24.51|24.38|109
1740064200000|2025-02-20 15:10:00|24.57|24.44|24.58|24.45|24.63|24.5|24.53|24.4|98
1740064500000|2025-02-20 15:15:00|24.59|24.46|24.6|24.47|24.63|24.5|24.57|24.44|89
1740064800000|2025-02-20 15:20:00|24.61|24.48|24.56|24.43|24.64|24.51|24.55|24.42|104
1740065100000|2025-02-20 15:25:00|24.57|24.44|24.58|24.45|24.59|24.46|24.55|24.42|57
1740065400000|2025-02-20 15:30:00|24.59|24.46|24.55|24.42|24.61|24.48|24.53|24.4|67
1740065700000|2025-02-20 15:35:00|24.56|24.43|24.52|24.39|24.57|24.44|24.44|24.31|67
1740066000000|2025-02-20 15:40:00|24.53|24.4|24.5|24.37|24.53|24.4|24.48|24.35|62
1740066300000|2025-02-20 15:45:00|24.51|24.38|24.41|24.28|24.51|24.38|24.4|24.27|67
1740066600000|2025-02-20 15:50:00|24.4|24.27|24.4|24.27|24.42|24.29|24.33|24.2|65
1740066900000|2025-02-20 15:55:00|24.39|24.26|24.35|24.22|24.42|24.29|24.33|24.2|84
1740067200000|2025-02-20 16:00:00|24.36|24.23|24.36|24.23|24.38|24.25|24.31|24.18|109
1740067500000|2025-02-20 16:05:00|24.37|24.24|24.47|24.34|24.47|24.34|24.36|24.23|78
1740067800000|2025-02-20 16:10:00|24.48|24.35|24.5|24.37|24.61|24.48|24.47|24.34|105
1740068100000|2025-02-20 16:15:00|24.49|24.36|24.55|24.42|24.56|24.43|24.45|24.32|87
1740068400000|2025-02-20 16:20:00|24.56|24.43|24.64|24.51|24.64|24.51|24.55|24.42|63
1740068700000|2025-02-20 16:25:00|24.63|24.5|24.69|24.56|24.69|24.56|24.62|24.49|63
1740069000000|2025-02-20 16:30:00|24.7|24.57|24.61|24.48|24.71|24.58|24.6|24.47|84
1740069300000|2025-02-20 16:35:00|24.6|24.47|24.65|24.52|24.66|24.53|24.52|24.39|103
1740069600000|2025-02-20 16:40:00|24.64|24.51|24.72|24.59|24.73|24.6|24.64|24.51|53
1740069900000|2025-02-20 16:45:00|24.71|24.58|24.66|24.53|24.74|24.61|24.62|24.49|95
1740070200000|2025-02-20 16:50:00|24.67|24.54|24.59|24.46|24.68|24.55|24.59|24.46|46
1740070500000|2025-02-20 16:55:00|24.6|24.47|24.56|24.43|24.61|24.48|24.53|24.4|63
1740070800000|2025-02-20 17:00:00|24.57|24.44|24.67|24.54|24.68|24.55|24.55|24.42|62
1740071100000|2025-02-20 17:05:00|24.68|24.55|24.7|24.57|24.72|24.59|24.68|24.55|49
1740071400000|2025-02-20 17:10:00|24.69|24.56|24.76|24.63|24.76|24.63|24.69|24.56|48
1740071700000|2025-02-20 17:15:00|24.77|24.64|24.82|24.69|24.84|24.71|24.75|24.62|91
1740072000000|2025-02-20 17:20:00|24.83|24.7|24.81|24.68|24.85|24.72|24.79|24.66|53
1740072300000|2025-02-20 17:25:00|24.82|24.69|24.8|24.67|24.83|24.7|24.79|24.66|37
1740072600000|2025-02-20 17:30:00|24.81|24.68|24.83|24.7|24.83|24.7|24.72|24.59|75
1740072900000|2025-02-20 17:35:00|24.84|24.71|24.81|24.68|24.89|24.76|24.81|24.68|62
1740073200000|2025-02-20 17:40:00|24.8|24.67|24.83|24.7|24.84|24.71|24.79|24.66|51
1740073500000|2025-02-20 17:45:00|24.82|24.69|24.88|24.75|24.88|24.75|24.78|24.65|50
1740073800000|2025-02-20 17:50:00|24.87|24.74|24.9|24.77|24.9|24.77|24.84|24.71|52
1740074100000|2025-02-20 17:55:00|24.89|24.76|24.9|24.77|24.91|24.78|24.88|24.75|42
1740074400000|2025-02-20 18:00:00|24.91|24.78|25.04|24.91|25.08|24.95|24.91|24.78|99
1740074700000|2025-02-20 18:05:00|25.03|24.9|24.99|24.86|25.05|24.92|24.95|24.82|98
1740075000000|2025-02-20 18:10:00|24.98|24.85|25.08|24.95|25.1|24.97|24.97|24.84|84
1740075300000|2025-02-20 18:15:00|25.09|24.96|25.1|24.97|25.12|24.99|25.02|24.89|113
1740075600000|2025-02-20 18:20:00|25.09|24.96|25.18|25.05|25.22|25.09|25.08|24.95|117
1740075900000|2025-02-20 18:25:00|25.17|25.04|25.13|25|25.23|25.1|25.12|24.99|91
1740076200000|2025-02-20 18:30:00|25.12|24.99|25.1|24.97|25.18|25.05|25.09|24.96|100
1740076500000|2025-02-20 18:35:00|25.11|24.98|25.06|24.93|25.12|24.99|25.04|24.91|70
1740076800000|2025-02-20 18:40:00|25.07|24.94|25.08|24.95|25.08|24.95|25.02|24.89|49
1740077100000|2025-02-20 18:45:00|25.07|24.94|25.08|24.95|25.12|24.99|25.05|24.92|64
1740077400000|2025-02-20 18:50:00|25.07|24.94|25.08|24.95|25.09|24.96|25.03|24.9|47
1740077700000|2025-02-20 18:55:00|25.09|24.96|25.12|24.99|25.16|25.03|25.08|24.95|58
1740078000000|2025-02-20 19:00:00|25.13|25|25.19|25.06|25.24|25.11|25.13|25|121
1740078300000|2025-02-20 19:05:00|25.2|25.07|25.16|25.03|25.24|25.11|25.16|25.03|59
1740078600000|2025-02-20 19:10:00|25.15|25.02|25.24|25.11|25.24|25.11|25.15|25.02|52
1740078900000|2025-02-20 19:15:00|25.25|25.12|25.34|25.21|25.35|25.22|25.25|25.12|110
1740079200000|2025-02-20 19:20:00|25.35|25.22|25.31|25.18|25.38|25.25|25.29|25.16|91
1740079500000|2025-02-20 19:25:00|25.32|25.19|25.33|25.2|25.35|25.22|25.27|25.14|74
1740079800000|2025-02-20 19:30:00|25.32|25.19|25.3|25.17|25.34|25.21|25.25|25.12|75
1740080100000|2025-02-20 19:35:00|25.29|25.16|25.22|25.09|25.31|25.18|25.22|25.09|68
1740080400000|2025-02-20 19:40:00|25.21|25.08|25.23|25.1|25.24|25.11|25.18|25.05|53
1740080700000|2025-02-20 19:45:00|25.22|25.09|25.29|25.16|25.29|25.16|25.19|25.06|76
1740081000000|2025-02-20 19:50:00|25.3|25.17|25.3|25.17|25.32|25.19|25.27|25.14|91
1740081300000|2025-02-20 19:55:00|25.31|25.18|25.3|25.17|25.31|25.18|25.26|25.13|32
1740081600000|2025-02-20 20:00:00|25.31|25.18|25.36|25.23|25.42|25.29|25.3|25.17|106
1740081900000|2025-02-20 20:05:00|25.37|25.24|25.33|25.2|25.38|25.25|25.32|25.19|74
1740082200000|2025-02-20 20:10:00|25.32|25.19|25.29|25.16|25.33|25.2|25.29|25.16|45
1740082500000|2025-02-20 20:15:00|25.28|25.15|25.38|25.25|25.38|25.25|25.28|25.15|53
1740082800000|2025-02-20 20:20:00|25.39|25.26|25.43|25.3|25.45|25.32|25.38|25.25|90
1740083100000|2025-02-20 20:25:00|25.42|25.29|25.36|25.23|25.45|25.32|25.36|25.23|43
1740083400000|2025-02-20 20:30:00|25.35|25.22|25.28|25.15|25.39|25.26|25.28|25.15|84
1740083700000|2025-02-20 20:35:00|25.29|25.16|25.29|25.16|25.31|25.18|25.25|25.12|61
1740084000000|2025-02-20 20:40:00|25.28|25.15|25.29|25.16|25.31|25.18|25.25|25.12|44
1740084300000|2025-02-20 20:45:00|25.28|25.15|25.29|25.16|25.29|25.16|25.23|25.1|66
1740084600000|2025-02-20 20:50:00|25.3|25.17|25.24|25.11|25.3|25.17|25.24|25.11|55
1740084900000|2025-02-20 20:55:00|25.23|25.1|25.25|25.12|25.26|25.13|25.22|25.09|67
1740085200000|2025-02-20 21:00:00|25.26|25.13|25.23|25.1|25.28|25.15|25.19|25.06|72
1740085500000|2025-02-20 21:05:00|25.22|25.09|25.14|25.01|25.23|25.1|25.12|24.99|41
1740085800000|2025-02-20 21:10:00|25.13|25|25.12|24.99|25.15|25.02|25.11|24.98|30
1740086100000|2025-02-20 21:15:00|25.11|24.98|25.13|25|25.14|25.01|25.1|24.97|29
1740086400000|2025-02-20 21:20:00|25.12|24.99|25.09|24.96|25.13|25|25.07|24.94|36
1740086700000|2025-02-20 21:25:00|25.08|24.95|25.09|24.96|25.09|24.96|25.04|24.91|32
1740087000000|2025-02-20 21:30:00|25.08|24.95|25.05|24.92|25.1|24.97|25.04|24.91|26
1740087300000|2025-02-20 21:35:00|25.06|24.93|25.01|24.88|25.06|24.93|24.97|24.84|52
1740087600000|2025-02-20 21:40:00|25.02|24.89|24.97|24.84|25.08|24.95|24.97|24.84|43
1740087900000|2025-02-20 21:45:00|24.96|24.83|25.01|24.88|25.02|24.89|24.96|24.83|33
1740088200000|2025-02-20 21:50:00|25|24.87|25.07|24.94|25.07|24.94|25|24.87|32
1740088500000|2025-02-20 21:55:00|25.08|24.95|25.13|25|25.14|25.01|25.06|24.93|25
1740088800000|2025-02-20 22:00:00|25.12|24.99|25.14|25.01|25.15|25.02|25.1|24.97|44
1740089100000|2025-02-20 22:05:00|25.15|25.02|25.06|24.93|25.19|25.06|25.06|24.93|39
1740089400000|2025-02-20 22:10:00|25.07|24.94|25.04|24.91|25.07|24.94|25.03|24.9|20
1740089700000|2025-02-20 22:15:00|25.03|24.9|25.02|24.89|25.05|24.92|24.99|24.86|38
1740090000000|2025-02-20 22:20:00|25.01|24.88|25.03|24.9|25.04|24.91|25|24.87|18
1740090300000|2025-02-20 22:25:00|25.02|24.89|25.06|24.93|25.06|24.93|25.02|24.89|21
1740090600000|2025-02-20 22:30:00|25.07|24.94|25.11|24.98|25.12|24.99|25.05|24.92|37
1740090900000|2025-02-20 22:35:00|25.12|24.99|25.12|24.99|25.13|25|25.09|24.96|23
1740091200000|2025-02-20 22:40:00|25.11|24.98|25.13|25|25.13|25|25.09|24.96|23
1740091500000|2025-02-20 22:45:00|25.14|25.01|25.11|24.98|25.14|25.01|25.11|24.98|6
1740091800000|2025-02-20 22:50:00|25.1|24.97|25.09|24.96|25.1|24.97|25.08|24.95|8
1740092100000|2025-02-20 22:55:00|25.1|24.97|25.09|24.96|25.12|24.99|25.08|24.95|20
1740092400000|2025-02-20 23:00:00|25.08|24.95|25.12|24.99|25.13|25|25.08|24.95|83
1740092700000|2025-02-20 23:05:00|25.13|25|25.15|25.02|25.19|25.06|25.12|24.99|40
1740093000000|2025-02-20 23:10:00|25.16|25.03|25.18|25.05|25.19|25.06|25.15|25.02|33
1740093300000|2025-02-20 23:15:00|25.19|25.06|25.24|25.11|25.24|25.11|25.18|25.05|28
1740093600000|2025-02-20 23:20:00|25.23|25.1|25.25|25.12|25.29|25.16|25.23|25.1|25
1740093900000|2025-02-20 23:25:00|25.26|25.13|25.24|25.11|25.28|25.15|25.24|25.11|40
1740094200000|2025-02-20 23:30:00|25.25|25.12|25.27|25.14|25.28|25.15|25.24|25.11|23
1740094500000|2025-02-20 23:35:00|25.29|25.16|25.3|25.17|25.33|25.2|25.27|25.14|36
1740094800000|2025-02-20 23:40:00|25.29|25.16|25.33|25.2|25.33|25.2|25.29|25.16|29
1740095100000|2025-02-20 23:45:00|25.32|25.19|25.27|25.14|25.34|25.21|25.26|25.13|30
1740095400000|2025-02-20 23:50:00|25.28|25.15|25.26|25.13|25.28|25.15|25.24|25.11|31
1740095700000|2025-02-20 23:55:00|25.27|25.14|25.25|25.12|25.27|25.14|25.22|25.09|30
1740096000000|2025-02-21 00:00:00|25.26|25.13|25.29|25.16|25.32|25.19|25.26|25.13|46
1740096300000|2025-02-21 00:05:00|25.28|25.15|25.33|25.2|25.33|25.2|25.28|25.15|40
1740096600000|2025-02-21 00:10:00|25.32|25.19|25.33|25.2|25.36|25.23|25.32|25.19|18
1740096900000|2025-02-21 00:15:00|25.32|25.19|25.29|25.16|25.33|25.2|25.28|25.15|42
1740097200000|2025-02-21 00:20:00|25.28|25.15|25.24|25.11|25.29|25.16|25.22|25.09|39
1740097500000|2025-02-21 00:25:00|25.25|25.12|25.16|25.03|25.25|25.12|25.16|25.03|29
1740097800000|2025-02-21 00:30:00|25.15|25.02|25.17|25.04|25.2|25.07|25.14|25.01|61
1740098100000|2025-02-21 00:35:00|25.18|25.05|25.18|25.05|25.19|25.06|25.17|25.04|39
1740098400000|2025-02-21 00:40:00|25.19|25.06|25.11|24.98|25.19|25.06|25.1|24.97|25
1740098700000|2025-02-21 00:45:00|25.12|24.99|25.09|24.96|25.15|25.02|25.09|24.96|34
1740099000000|2025-02-21 00:50:00|25.08|24.95|25.06|24.93|25.09|24.96|25.06|24.93|33
1740099300000|2025-02-21 00:55:00|25.07|24.94|25.11|24.98|25.13|25|25.07|24.94|15
1740099600000|2025-02-21 01:00:00|25.1|24.97|25.05|24.92|25.14|25.01|25.03|24.9|32
1740099900000|2025-02-21 01:05:00|25.03|24.9|25.09|24.96|25.1|24.97|25.03|24.9|23
1740100200000|2025-02-21 01:10:00|25.1|24.97|25|24.87|25.1|24.97|25|24.87|21
1740100500000|2025-02-21 01:15:00|25.01|24.88|24.96|24.83|25.04|24.91|24.95|24.82|46
1740100800000|2025-02-21 01:20:00|24.95|24.82|24.95|24.82|24.99|24.86|24.94|24.81|27
1740101100000|2025-02-21 01:25:00|24.94|24.81|24.96|24.83|24.96|24.83|24.92|24.79|33
1740101400000|2025-02-21 01:30:00|24.97|24.84|24.98|24.85|24.99|24.86|24.93|24.8|24
1740101700000|2025-02-21 01:35:00|24.97|24.84|24.97|24.84|25|24.87|24.97|24.84|29
1740102000000|2025-02-21 01:40:00|24.98|24.85|24.99|24.86|25.02|24.89|24.96|24.83|24
1740102300000|2025-02-21 01:45:00|24.98|24.85|25.04|24.91|25.04|24.91|24.98|24.85|33
1740102600000|2025-02-21 01:50:00|25.05|24.92|25.06|24.93|25.06|24.93|25.03|24.9|25
1740102900000|2025-02-21 01:55:00|25.05|24.92|25.01|24.88|25.06|24.93|25.01|24.88|15
1740103200000|2025-02-21 02:00:00|25|24.87|24.98|24.85|25|24.87|24.94|24.81|41
1740103500000|2025-02-21 02:05:00|24.99|24.86|25.03|24.9|25.06|24.93|24.99|24.86|27
1740103800000|2025-02-21 02:10:00|25.02|24.89|25.03|24.9|25.04|24.91|24.98|24.85|29
1740104100000|2025-02-21 02:15:00|25.04|24.91|25.09|24.96|25.11|24.98|25.01|24.88|38
1740104400000|2025-02-21 02:20:00|25.1|24.97|25.07|24.94|25.12|24.99|25.06|24.93|36
1740104700000|2025-02-21 02:25:00|25.06|24.93|25.02|24.89|25.07|24.94|25.01|24.88|21
1740105000000|2025-02-21 02:30:00|25.01|24.88|24.94|24.81|25.03|24.9|24.93|24.8|34
1740105300000|2025-02-21 02:35:00|24.95|24.82|24.96|24.83|24.99|24.86|24.93|24.8|36
1740105600000|2025-02-21 02:40:00|24.95|24.82|24.91|24.78|24.96|24.83|24.88|24.75|21
1740105900000|2025-02-21 02:45:00|24.92|24.79|24.91|24.78|24.93|24.8|24.87|24.74|34
1740106200000|2025-02-21 02:50:00|24.92|24.79|24.9|24.77|24.93|24.8|24.89|24.76|23
1740106500000|2025-02-21 02:55:00|24.89|24.76|24.89|24.76|24.91|24.78|24.88|24.75|15
1740106800000|2025-02-21 03:00:00|24.9|24.77|24.91|24.78|24.94|24.81|24.89|24.76|37
1740107100000|2025-02-21 03:05:00|24.92|24.79|24.91|24.78|24.94|24.81|24.89|24.76|34
1740107400000|2025-02-21 03:10:00|24.92|24.79|24.96|24.83|24.98|24.85|24.91|24.78|23
1740107700000|2025-02-21 03:15:00|24.95|24.82|25.04|24.91|25.04|24.91|24.94|24.81|36
1740108000000|2025-02-21 03:20:00|25.03|24.9|25.08|24.95|25.08|24.95|25.02|24.89|22
1740108300000|2025-02-21 03:25:00|25.07|24.94|25.04|24.91|25.08|24.95|25.04|24.91|20
1740108600000|2025-02-21 03:30:00|25.05|24.92|25.02|24.89|25.05|24.92|25|24.87|20
1740108900000|2025-02-21 03:35:00|25.01|24.88|25.01|24.88|25.02|24.89|25|24.87|17
1740109200000|2025-02-21 03:40:00|25|24.87|24.99|24.86|25|24.87|24.97|24.84|18
1740109500000|2025-02-21 03:45:00|25|24.87|24.97|24.84|25.02|24.89|24.96|24.83|10
1740109800000|2025-02-21 03:50:00|24.98|24.85|24.95|24.82|24.98|24.85|24.95|24.82|18
1740110100000|2025-02-21 03:55:00|24.94|24.81|24.96|24.83|24.96|24.83|24.94|24.81|11
1740110400000|2025-02-21 04:00:00|24.97|24.84|25.01|24.88|25.02|24.89|24.97|24.84|19
1740110700000|2025-02-21 04:05:00|25|24.87|25|24.87|25.06|24.93|25|24.87|21
1740111000000|2025-02-21 04:10:00|25.01|24.88|25.05|24.92|25.06|24.93|25.01|24.88|15
1740111300000|2025-02-21 04:15:00|25.06|24.93|25.08|24.95|25.1|24.97|25.04|24.91|20
1740111600000|2025-02-21 04:20:00|25.07|24.94|25.05|24.92|25.09|24.96|25.05|24.92|21
1740111900000|2025-02-21 04:25:00|25.06|24.93|25.06|24.93|25.06|24.93|25.02|24.89|31
1740112200000|2025-02-21 04:30:00|25.05|24.92|25.04|24.91|25.06|24.93|25.02|24.89|26
1740112500000|2025-02-21 04:35:00|25.05|24.92|25.14|25.01|25.14|25.01|25.01|24.88|34
1740112800000|2025-02-21 04:40:00|25.13|25|25.19|25.06|25.19|25.06|25.13|25|35
1740113100000|2025-02-21 04:45:00|25.2|25.07|25.19|25.06|25.22|25.09|25.19|25.06|50
1740113400000|2025-02-21 04:50:00|25.2|25.07|25.16|25.03|25.22|25.09|25.16|25.03|25
1740113700000|2025-02-21 04:55:00|25.17|25.04|25.19|25.06|25.19|25.06|25.14|25.01|25
1740114000000|2025-02-21 05:00:00|25.2|25.07|25.15|25.02|25.22|25.09|25.14|25.01|53
1740114300000|2025-02-21 05:05:00|25.16|25.03|25.09|24.96|25.16|25.03|25.08|24.95|32
1740114600000|2025-02-21 05:10:00|25.08|24.95|25.1|24.97|25.11|24.98|25.05|24.92|55
1740114900000|2025-02-21 05:15:00|25.09|24.96|25.09|24.96|25.13|25|25.08|24.95|41
1740115200000|2025-02-21 05:20:00|25.08|24.95|25.08|24.95|25.1|24.97|25.06|24.93|40
1740115500000|2025-02-21 05:25:00|25.09|24.96|25.11|24.98|25.11|24.98|25.08|24.95|25
1740115800000|2025-02-21 05:30:00|25.12|24.99|25.18|25.05|25.18|25.05|25.1|24.97|33
1740116100000|2025-02-21 05:35:00|25.19|25.06|25.2|25.07|25.21|25.08|25.15|25.02|44
1740116400000|2025-02-21 05:40:00|25.19|25.06|25.2|25.07|25.21|25.08|25.19|25.06|28
1740116700000|2025-02-21 05:45:00|25.19|25.06|25.18|25.05|25.23|25.1|25.17|25.04|31
1740117000000|2025-02-21 05:50:00|25.19|25.06|25.19|25.06|25.19|25.06|25.16|25.03|25
1740117300000|2025-02-21 05:55:00|25.18|25.05|25.2|25.07|25.2|25.07|25.15|25.02|22
1740117600000|2025-02-21 06:00:00|25.19|25.06|25.21|25.08|25.22|25.09|25.18|25.05|41
1740117900000|2025-02-21 06:05:00|25.22|25.09|25.29|25.16|25.31|25.18|25.21|25.08|55
1740118200000|2025-02-21 06:10:00|25.28|25.15|25.31|25.18|25.31|25.18|25.26|25.13|22
1740118500000|2025-02-21 06:15:00|25.32|25.19|25.3|25.17|25.32|25.19|25.28|25.15|32
1740118800000|2025-02-21 06:20:00|25.31|25.18|25.28|25.15|25.32|25.19|25.28|25.15|22
1740119100000|2025-02-21 06:25:00|25.29|25.16|25.27|25.14|25.29|25.16|25.25|25.12|15
1740119400000|2025-02-21 06:30:00|25.26|25.13|25.29|25.16|25.29|25.16|25.24|25.11|31
1740119700000|2025-02-21 06:35:00|25.3|25.17|25.3|25.17|25.31|25.18|25.29|25.16|15
1740120000000|2025-02-21 06:40:00|25.29|25.16|25.27|25.14|25.32|25.19|25.26|25.13|21
1740120300000|2025-02-21 06:45:00|25.26|25.13|25.3|25.17|25.31|25.18|25.25|25.12|32
1740120600000|2025-02-21 06:50:00|25.29|25.16|25.31|25.18|25.32|25.19|25.27|25.14|21
1740120900000|2025-02-21 06:55:00|25.3|25.17|25.28|25.15|25.31|25.18|25.28|25.15|21
1740121200000|2025-02-21 07:00:00|25.27|25.14|25.33|25.2|25.33|25.2|25.23|25.1|43
1740121500000|2025-02-21 07:05:00|25.34|25.21|25.38|25.25|25.4|25.27|25.32|25.19|36
1740121800000|2025-02-21 07:10:00|25.39|25.26|25.35|25.22|25.39|25.26|25.33|25.2|39
1740122100000|2025-02-21 07:15:00|25.36|25.23|25.36|25.23|25.36|25.23|25.33|25.2|29
1740122400000|2025-02-21 07:20:00|25.35|25.22|25.41|25.28|25.42|25.29|25.35|25.22|42
1740122700000|2025-02-21 07:25:00|25.42|25.29|25.4|25.27|25.44|25.31|25.4|25.27|32
1740123000000|2025-02-21 07:30:00|25.39|25.26|25.38|25.25|25.41|25.28|25.37|25.24|50
1740123300000|2025-02-21 07:35:00|25.37|25.24|25.3|25.17|25.37|25.24|25.28|25.15|40
1740123600000|2025-02-21 07:40:00|25.31|25.18|25.32|25.19|25.33|25.2|25.28|25.15|20
1740123900000|2025-02-21 07:45:00|25.33|25.2|25.3|25.17|25.33|25.2|25.28|25.15|18
1740124200000|2025-02-21 07:50:00|25.29|25.16|25.28|25.15|25.29|25.16|25.27|25.14|22
1740124500000|2025-02-21 07:55:00|25.29|25.16|25.27|25.14|25.3|25.17|25.24|25.11|23
1740124800000|2025-02-21 08:00:00|25.26|25.13|25.26|25.13|25.31|25.18|25.25|25.12|44
1740125100000|2025-02-21 08:05:00|25.27|25.14|25.34|25.21|25.35|25.22|25.27|25.14|38
1740125400000|2025-02-21 08:10:00|25.33|25.2|25.34|25.21|25.35|25.22|25.31|25.18|31
1740125700000|2025-02-21 08:15:00|25.33|25.2|25.3|25.17|25.33|25.2|25.28|25.15|48
1740126000000|2025-02-21 08:20:00|25.31|25.18|25.29|25.16|25.31|25.18|25.25|25.12|31
1740126300000|2025-02-21 08:25:00|25.28|25.15|25.34|25.21|25.36|25.23|25.28|25.15|27
1740126600000|2025-02-21 08:30:00|25.35|25.22|25.29|25.16|25.37|25.24|25.29|25.16|25
1740126900000|2025-02-21 08:35:00|25.3|25.17|25.5|25.37|25.51|25.38|25.28|25.15|65
1740127200000|2025-02-21 08:40:00|25.51|25.38|25.52|25.39|25.52|25.39|25.48|25.35|42
1740127500000|2025-02-21 08:45:00|25.53|25.4|25.54|25.41|25.67|25.54|25.52|25.39|79
1740127800000|2025-02-21 08:50:00|25.55|25.42|25.58|25.45|25.59|25.46|25.51|25.38|56
1740128100000|2025-02-21 08:55:00|25.57|25.44|25.6|25.47|25.61|25.48|25.57|25.44|18
1740128400000|2025-02-21 09:00:00|25.61|25.48|25.65|25.52|25.68|25.55|25.61|25.48|51
1740128700000|2025-02-21 09:05:00|25.66|25.53|25.67|25.54|25.7|25.57|25.65|25.52|30
1740129000000|2025-02-21 09:10:00|25.68|25.55|25.72|25.59|25.73|25.6|25.67|25.54|48
1740129300000|2025-02-21 09:15:00|25.73|25.6|25.96|25.83|26.02|25.89|25.72|25.59|178
1740129600000|2025-02-21 09:20:00|25.95|25.82|25.9|25.77|25.96|25.83|25.86|25.73|115
1740129900000|2025-02-21 09:25:00|25.89|25.76|25.72|25.59|25.89|25.76|25.7|25.57|108
1740130200000|2025-02-21 09:30:00|25.73|25.6|25.71|25.58|25.81|25.68|25.7|25.57|70
1740130500000|2025-02-21 09:35:00|25.7|25.57|25.63|25.5|25.72|25.59|25.62|25.49|80
1740130800000|2025-02-21 09:40:00|25.64|25.51|25.53|25.4|25.65|25.52|25.51|25.38|68
1740131100000|2025-02-21 09:45:00|25.54|25.41|25.58|25.45|25.6|25.47|25.5|25.37|67
1740131400000|2025-02-21 09:50:00|25.59|25.46|25.61|25.48|25.63|25.5|25.58|25.45|41
1740131700000|2025-02-21 09:55:00|25.6|25.47|25.62|25.49|25.63|25.5|25.6|25.47|23
1740132000000|2025-02-21 10:00:00|25.63|25.5|25.6|25.47|25.66|25.53|25.58|25.45|52
1740132300000|2025-02-21 10:05:00|25.59|25.46|25.7|25.57|25.7|25.57|25.57|25.44|40
1740132600000|2025-02-21 10:10:00|25.71|25.58|25.73|25.6|25.76|25.63|25.69|25.56|38
1740132900000|2025-02-21 10:15:00|25.74|25.61|25.74|25.61|25.83|25.7|25.73|25.6|65
1740133200000|2025-02-21 10:20:00|25.73|25.6|25.77|25.64|25.8|25.67|25.73|25.6|51
1740133500000|2025-02-21 10:25:00|25.76|25.63|25.84|25.71|25.84|25.71|25.74|25.61|56
1740133800000|2025-02-21 10:30:00|25.83|25.7|25.88|25.75|25.89|25.76|25.83|25.7|50
1740134100000|2025-02-21 10:35:00|25.87|25.74|25.87|25.74|25.92|25.79|25.87|25.74|56
1740134400000|2025-02-21 10:40:00|25.88|25.75|25.84|25.71|25.89|25.76|25.83|25.7|41
1740134700000|2025-02-21 10:45:00|25.85|25.72|25.83|25.7|25.85|25.72|25.81|25.68|37
1740135000000|2025-02-21 10:50:00|25.82|25.69|25.86|25.73|25.89|25.76|25.81|25.68|53
1740135300000|2025-02-21 10:55:00|25.85|25.72|25.9|25.77|25.91|25.78|25.85|25.72|71
1740135600000|2025-02-21 11:00:00|25.91|25.78|25.85|25.72|25.93|25.8|25.84|25.71|43
1740135900000|2025-02-21 11:05:00|25.84|25.71|25.87|25.74|25.91|25.78|25.81|25.68|56
1740136200000|2025-02-21 11:10:00|25.88|25.75|25.77|25.64|25.89|25.76|25.76|25.63|44
1740136500000|2025-02-21 11:15:00|25.78|25.65|25.77|25.64|25.81|25.68|25.73|25.6|91
1740136800000|2025-02-21 11:20:00|25.78|25.65|25.86|25.73|25.87|25.74|25.78|25.65|87
1740137100000|2025-02-21 11:25:00|25.87|25.74|25.88|25.75|25.9|25.77|25.83|25.7|52
1740137400000|2025-02-21 11:30:00|25.87|25.74|25.87|25.74|25.9|25.77|25.78|25.65|87
1740137700000|2025-02-21 11:35:00|25.86|25.73|25.83|25.7|25.89|25.76|25.82|25.69|50
1740138000000|2025-02-21 11:40:00|25.84|25.71|25.79|25.66|25.84|25.71|25.77|25.64|32
1740138300000|2025-02-21 11:45:00|25.78|25.65|25.77|25.64|25.8|25.67|25.73|25.6|55
1740138600000|2025-02-21 11:50:00|25.78|25.65|25.77|25.64|25.79|25.66|25.75|25.62|28
1740138900000|2025-02-21 11:55:00|25.76|25.63|25.76|25.63|25.79|25.66|25.75|25.62|47
1740139200000|2025-02-21 12:00:00|25.77|25.64|25.79|25.66|25.85|25.72|25.76|25.63|63
1740139500000|2025-02-21 12:05:00|25.8|25.67|25.75|25.62|25.82|25.69|25.75|25.62|62
1740139800000|2025-02-21 12:10:00|25.74|25.61|25.74|25.61|25.75|25.62|25.61|25.48|82
1740140100000|2025-02-21 12:15:00|25.75|25.62|25.79|25.66|25.85|25.72|25.74|25.61|85
1740140400000|2025-02-21 12:20:00|25.78|25.65|25.83|25.7|25.86|25.73|25.78|25.65|62
1740140700000|2025-02-21 12:25:00|25.82|25.69|25.87|25.74|25.87|25.74|25.8|25.67|54
1740141000000|2025-02-21 12:30:00|25.86|25.73|25.96|25.83|25.99|25.86|25.86|25.73|66
1740141300000|2025-02-21 12:35:00|25.97|25.84|25.93|25.8|25.97|25.84|25.93|25.8|74
1740141600000|2025-02-21 12:40:00|25.92|25.79|25.91|25.78|25.94|25.81|25.88|25.75|38
1740141900000|2025-02-21 12:45:00|25.9|25.77|25.98|25.85|25.99|25.86|25.9|25.77|53
1740142200000|2025-02-21 12:50:00|25.97|25.84|26.03|25.9|26.03|25.9|25.96|25.83|41
1740142500000|2025-02-21 12:55:00|26.02|25.89|26.06|25.93|26.06|25.93|26.01|25.88|34
1740142800000|2025-02-21 13:00:00|26.05|25.92|26.19|26.06|26.21|26.08|26|25.87|150
1740143100000|2025-02-21 13:05:00|26.2|26.07|26.2|26.07|26.23|26.1|26.12|25.99|89
1740143400000|2025-02-21 13:10:00|26.21|26.08|26.23|26.1|26.33|26.2|26.2|26.07|139
1740143700000|2025-02-21 13:15:00|26.22|26.09|26.13|26|26.25|26.12|26.12|25.99|96
1740144000000|2025-02-21 13:20:00|26.12|25.99|26.19|26.06|26.2|26.07|26.12|25.99|46
1740144300000|2025-02-21 13:25:00|26.2|26.07|26.25|26.12|26.25|26.12|26.16|26.03|58
1740144600000|2025-02-21 13:30:00|26.26|26.13|26.35|26.22|26.35|26.22|26.24|26.11|121
1740144900000|2025-02-21 13:35:00|26.36|26.23|26.5|26.37|26.51|26.38|26.36|26.23|82
1740145200000|2025-02-21 13:40:00|26.51|26.38|26.5|26.37|26.52|26.39|26.42|26.29|102
1740145500000|2025-02-21 13:45:00|26.52|26.39|26.48|26.35|26.64|26.51|26.44|26.31|99
1740145800000|2025-02-21 13:50:00|26.47|26.34|26.45|26.32|26.48|26.35|26.41|26.28|84
1740146100000|2025-02-21 13:55:00|26.46|26.33|26.53|26.4|26.58|26.45|26.44|26.31|101
1740146400000|2025-02-21 14:00:00|26.52|26.39|26.48|26.35|26.61|26.48|26.47|26.34|153
1740146700000|2025-02-21 14:05:00|26.49|26.36|26.44|26.31|26.5|26.37|26.4|26.27|97
1740147000000|2025-02-21 14:10:00|26.43|26.3|26.4|26.27|26.46|26.33|26.35|26.22|85
1740147300000|2025-02-21 14:15:00|26.41|26.28|26.44|26.31|26.45|26.32|26.33|26.2|81
1740147600000|2025-02-21 14:20:00|26.43|26.3|26.3|26.17|26.5|26.37|26.29|26.16|67
1740147900000|2025-02-21 14:25:00|26.31|26.18|26.35|26.22|26.38|26.25|26.27|26.14|80
1740148200000|2025-02-21 14:30:00|26.34|26.21|26.16|26.03|26.34|26.21|26.14|26.01|132
1740148500000|2025-02-21 14:35:00|26.17|26.04|25.99|25.86|26.22|26.09|25.96|25.83|102
1740148800000|2025-02-21 14:40:00|26|25.87|26.16|26.03|26.19|26.06|25.95|25.82|110
1740149100000|2025-02-21 14:45:00|26.17|26.04|26.18|26.05|26.24|26.11|26.16|26.03|89
1740149400000|2025-02-21 14:50:00|26.19|26.06|26.25|26.12|26.26|26.13|26.09|25.96|113
1740149700000|2025-02-21 14:55:00|26.24|26.11|26.28|26.15|26.29|26.16|26.18|26.05|68
1740150000000|2025-02-21 15:00:00|26.29|26.16|26.46|26.33|26.47|26.34|26.23|26.1|154
1740150300000|2025-02-21 15:05:00|26.47|26.34|26.44|26.31|26.48|26.35|26.34|26.21|169
1740150600000|2025-02-21 15:10:00|26.43|26.3|26.44|26.31|26.51|26.38|26.4|26.27|127
1740150900000|2025-02-21 15:15:00|26.45|26.32|26.46|26.33|26.49|26.36|26.36|26.23|125
1740151200000|2025-02-21 15:20:00|26.45|26.32|26.04|25.91|26.45|26.32|26.04|25.91|192
1740151500000|2025-02-21 15:25:00|26.05|25.92|26.04|25.91|26.08|25.95|25.81|25.68|274
1740151800000|2025-02-21 15:30:00|26.03|25.9|25.74|25.61|26.04|25.91|25.71|25.58|206
1740152100000|2025-02-21 15:35:00|25.75|25.62|25.47|25.34|25.78|25.65|25.41|25.28|222
1740152400000|2025-02-21 15:40:00|25.48|25.35|25.43|25.3|25.48|25.35|25.07|24.94|302
1740152700000|2025-02-21 15:45:00|25.44|25.31|25.48|25.35|25.67|25.54|25.3|25.17|260
1740153000000|2025-02-21 15:50:00|25.47|25.34|25.61|25.48|25.73|25.6|25.47|25.34|208
1740153300000|2025-02-21 15:55:00|25.6|25.47|25.58|25.45|25.62|25.49|25.48|25.35|188
1740153600000|2025-02-21 16:00:00|25.59|25.46|25.59|25.46|25.67|25.54|25.45|25.32|261
1740153900000|2025-02-21 16:05:00|25.6|25.47|25.43|25.3|25.61|25.48|25.32|25.19|256
1740154200000|2025-02-21 16:10:00|25.42|25.29|25.8|25.67|25.81|25.68|25.4|25.27|209
1740154500000|2025-02-21 16:15:00|25.81|25.68|25.76|25.63|25.86|25.73|25.71|25.58|194
1740154800000|2025-02-21 16:20:00|25.77|25.64|25.82|25.69|25.93|25.8|25.76|25.63|137
1740155100000|2025-02-21 16:25:00|25.81|25.68|25.64|25.51|25.82|25.69|25.62|25.49|132
1740155400000|2025-02-21 16:30:00|25.63|25.5|25.67|25.54|25.73|25.6|25.6|25.47|178
1740155700000|2025-02-21 16:35:00|25.66|25.53|25.67|25.54|25.71|25.58|25.57|25.44|158
1740156000000|2025-02-21 16:40:00|25.66|25.53|25.5|25.37|25.68|25.55|25.5|25.37|128
1740156300000|2025-02-21 16:45:00|25.49|25.36|25.47|25.34|25.53|25.4|25.44|25.31|144
1740156600000|2025-02-21 16:50:00|25.48|25.35|25.48|25.35|25.55|25.42|25.44|25.31|120
1740156900000|2025-02-21 16:55:00|25.49|25.36|25.6|25.47|25.62|25.49|25.47|25.34|77
1740157200000|2025-02-21 17:00:00|25.59|25.46|25.72|25.59|25.73|25.6|25.57|25.44|112
1740157500000|2025-02-21 17:05:00|25.71|25.58|25.65|25.52|25.79|25.66|25.63|25.5|118
1740157800000|2025-02-21 17:10:00|25.64|25.51|25.48|25.35|25.64|25.51|25.47|25.34|119
1740158100000|2025-02-21 17:15:00|25.49|25.36|25.35|25.22|25.49|25.36|25.34|25.21|122
1740158400000|2025-02-21 17:20:00|25.34|25.21|25.35|25.22|25.36|25.23|25.28|25.15|95
1740158700000|2025-02-21 17:25:00|25.36|25.23|25.31|25.18|25.4|25.27|25.23|25.1|83
1740159000000|2025-02-21 17:30:00|25.29|25.16|25.08|24.95|25.31|25.18|25.05|24.92|105
1740159300000|2025-02-21 17:35:00|25.09|24.96|24.79|24.66|25.09|24.96|24.78|24.65|176
1740159600000|2025-02-21 17:40:00|24.8|24.67|24.74|24.61|24.88|24.75|24.73|24.6|188
1740159900000|2025-02-21 17:45:00|24.73|24.6|24.76|24.63|24.82|24.69|24.64|24.51|216
1740160200000|2025-02-21 17:50:00|24.75|24.62|24.76|24.63|24.84|24.71|24.73|24.6|166
1740160500000|2025-02-21 17:55:00|24.77|24.64|24.69|24.56|24.84|24.71|24.67|24.54|159
1740160800000|2025-02-21 18:00:00|24.68|24.55|24.58|24.45|24.68|24.55|24.55|24.42|151
1740161100000|2025-02-21 18:05:00|24.59|24.46|24.69|24.56|24.8|24.67|24.58|24.45|151
1740161400000|2025-02-21 18:10:00|24.7|24.57|24.57|24.44|24.7|24.57|24.56|24.43|142
1740161700000|2025-02-21 18:15:00|24.58|24.45|24.66|24.53|24.67|24.54|24.55|24.42|178
1740162000000|2025-02-21 18:20:00|24.65|24.52|24.75|24.62|24.75|24.62|24.61|24.48|141
1740162300000|2025-02-21 18:25:00|24.76|24.63|24.71|24.58|24.81|24.68|24.7|24.57|87
1740162600000|2025-02-21 18:30:00|24.7|24.57|24.65|24.52|24.7|24.57|24.58|24.45|108
1740162900000|2025-02-21 18:35:00|24.66|24.53|24.75|24.62|24.82|24.69|24.63|24.5|87
1740163200000|2025-02-21 18:40:00|24.76|24.63|24.7|24.57|24.79|24.66|24.69|24.56|73
1740163500000|2025-02-21 18:45:00|24.69|24.56|24.72|24.59|24.74|24.61|24.65|24.52|61
1740163800000|2025-02-21 18:50:00|24.71|24.58|24.85|24.72|24.86|24.73|24.68|24.55|75
1740164100000|2025-02-21 18:55:00|24.84|24.71|24.77|24.64|24.86|24.73|24.77|24.64|55
1740164400000|2025-02-21 19:00:00|24.76|24.63|24.75|24.62|24.83|24.7|24.74|24.61|116
1740164700000|2025-02-21 19:05:00|24.76|24.63|24.71|24.58|24.81|24.68|24.7|24.57|112
1740165000000|2025-02-21 19:10:00|24.7|24.57|24.54|24.41|24.71|24.58|24.54|24.41|87
1740165300000|2025-02-21 19:15:00|24.53|24.4|24.44|24.31|24.56|24.43|24.44|24.31|101
1740165600000|2025-02-21 19:20:00|24.43|24.3|24.28|24.15|24.43|24.3|24.27|24.14|108
1740165900000|2025-02-21 19:25:00|24.29|24.16|24.23|24.1|24.32|24.19|24.22|24.09|79
1740166200000|2025-02-21 19:30:00|24.22|24.09|24.28|24.15|24.34|24.21|24.21|24.08|127
1740166500000|2025-02-21 19:35:00|24.27|24.14|24.01|23.88|24.31|24.18|24.01|23.88|126
1740166800000|2025-02-21 19:40:00|24|23.87|24|23.87|24.08|23.95|23.92|23.79|147
1740167100000|2025-02-21 19:45:00|23.99|23.86|23.92|23.79|24.03|23.9|23.87|23.74|152
1740167400000|2025-02-21 19:50:00|23.93|23.8|23.97|23.84|24.11|23.98|23.92|23.79|132
1740167700000|2025-02-21 19:55:00|23.98|23.85|24|23.87|24.03|23.9|23.95|23.82|81
1740168000000|2025-02-21 20:00:00|24.01|23.88|24.13|24|24.18|24.05|23.92|23.79|143
1740168300000|2025-02-21 20:05:00|24.14|24.01|24.19|24.06|24.22|24.09|24.13|24|104
1740168600000|2025-02-21 20:10:00|24.18|24.05|24.18|24.05|24.24|24.11|24.15|24.02|91
1740168900000|2025-02-21 20:15:00|24.19|24.06|24.18|24.05|24.24|24.11|24.17|24.04|92
1740169200000|2025-02-21 20:20:00|24.17|24.04|24.06|23.93|24.2|24.07|24.02|23.89|115
1740169500000|2025-02-21 20:25:00|24.07|23.94|24.19|24.06|24.2|24.07|24.03|23.9|107
1740169800000|2025-02-21 20:30:00|24.2|24.07|24.26|24.13|24.32|24.19|24.12|23.99|113
1740170100000|2025-02-21 20:35:00|24.25|24.12|24.22|24.09|24.29|24.16|24.19|24.06|67
1740170400000|2025-02-21 20:40:00|24.23|24.1|24.23|24.1|24.24|24.11|24.13|24|69
1740170700000|2025-02-21 20:45:00|24.24|24.11|24.2|24.07|24.28|24.15|24.17|24.04|90
1740171000000|2025-02-21 20:50:00|24.21|24.08|24.14|24.01|24.21|24.08|24.07|23.94|84
1740171300000|2025-02-21 20:55:00|24.15|24.02|24.2|24.07|24.2|24.07|24.09|23.96|94
1740171600000|2025-02-21 21:00:00|24.19|24.06|24.31|24.18|24.32|24.19|24.16|24.03|119
1740171900000|2025-02-21 21:05:00|24.32|24.19|24.16|24.03|24.32|24.19|24.16|24.03|70
1740172200000|2025-02-21 21:10:00|24.17|24.04|24.2|24.07|24.21|24.08|24.11|23.98|65
1740172500000|2025-02-21 21:15:00|24.21|24.08|24.11|23.98|24.21|24.08|24.09|23.96|89
1740172800000|2025-02-21 21:20:00|24.1|23.97|24.1|23.97|24.12|23.99|24.06|23.93|61
1740173100000|2025-02-21 21:25:00|24.11|23.98|23.99|23.86|24.13|24|23.98|23.85|64
1740173400000|2025-02-21 21:30:00|24|23.87|24.08|23.95|24.09|23.96|23.93|23.8|95
1740173700000|2025-02-21 21:35:00|24.09|23.96|24.1|23.97|24.15|24.02|24.07|23.94|70
1740174000000|2025-02-21 21:40:00|24.09|23.96|24.06|23.93|24.1|23.97|24.03|23.9|51
1740174300000|2025-02-21 21:45:00|24.07|23.94|24.12|23.99|24.13|24|24.05|23.92|87
1740174600000|2025-02-21 21:50:00|24.13|24|24.26|24.13|24.27|24.14|24.13|24|53
1740174900000|2025-02-21 21:55:00|24.25|24.12|24.26|24.13|24.29|24.16|24.22|24.09|39
1740211200000|2025-02-22 08:00:00|25.02|24.89|25.1|24.97|25.11|24.98|25.02|24.89|25
1740211500000|2025-02-22 08:05:00|25.09|24.96|25.09|24.96|25.12|24.99|25.08|24.95|29
1740211800000|2025-02-22 08:10:00|25.1|24.97|24.97|24.84|25.11|24.98|24.97|24.84|44
1740212100000|2025-02-22 08:15:00|24.96|24.83|25.01|24.88|25.04|24.91|24.95|24.82|48
1740212400000|2025-02-22 08:20:00|25.02|24.89|25|24.87|25.05|24.92|24.98|24.85|56
1740212700000|2025-02-22 08:25:00|25.01|24.88|25.06|24.93|25.06|24.93|25|24.87|32
1740213000000|2025-02-22 08:30:00|25.05|24.92|25.08|24.95|25.09|24.96|25.01|24.88|46
1740213300000|2025-02-22 08:35:00|25.09|24.96|25.06|24.93|25.13|25|25.05|24.92|47
1740213600000|2025-02-22 08:40:00|25.07|24.94|25.07|24.94|25.12|24.99|25.05|24.92|33
1740213900000|2025-02-22 08:45:00|25.06|24.93|25.05|24.92|25.07|24.94|25.03|24.9|49
1740214200000|2025-02-22 08:50:00|25.06|24.93|25.06|24.93|25.07|24.94|25.02|24.89|43
1740214500000|2025-02-22 08:55:00|25.05|24.92|25.02|24.89|25.07|24.94|25.02|24.89|36
1740214800000|2025-02-22 09:00:00|25.03|24.9|25.08|24.95|25.08|24.95|25.02|24.89|55
1740215100000|2025-02-22 09:05:00|25.07|24.94|25.2|25.07|25.23|25.1|25.07|24.94|74
1740215400000|2025-02-22 09:10:00|25.21|25.08|25.26|25.13|25.28|25.15|25.2|25.07|74
1740215700000|2025-02-22 09:15:00|25.27|25.14|25.3|25.17|25.32|25.19|25.24|25.11|61
1740216000000|2025-02-22 09:20:00|25.31|25.18|25.3|25.17|25.37|25.24|25.29|25.16|57
1740216300000|2025-02-22 09:25:00|25.31|25.18|25.27|25.14|25.31|25.18|25.23|25.1|26
1740216600000|2025-02-22 09:30:00|25.28|25.15|25.22|25.09|25.3|25.17|25.19|25.06|50
1740216900000|2025-02-22 09:35:00|25.21|25.08|25.23|25.1|25.24|25.11|25.18|25.05|35
1740217200000|2025-02-22 09:40:00|25.22|25.09|25.26|25.13|25.27|25.14|25.22|25.09|29
1740217500000|2025-02-22 09:45:00|25.27|25.14|25.31|25.18|25.33|25.2|25.26|25.13|40
1740217800000|2025-02-22 09:50:00|25.32|25.19|25.32|25.19|25.33|25.2|25.29|25.16|35
1740218100000|2025-02-22 09:55:00|25.33|25.2|25.31|25.18|25.35|25.22|25.3|25.17|37
1740218400000|2025-02-22 10:00:00|25.32|25.19|25.35|25.22|25.38|25.25|25.3|25.17|53
1740218700000|2025-02-22 10:05:00|25.36|25.23|25.42|25.29|25.46|25.33|25.27|25.14|75
1740219000000|2025-02-22 10:10:00|25.43|25.3|25.35|25.22|25.49|25.36|25.35|25.22|84
1740219300000|2025-02-22 10:15:00|25.36|25.23|25.32|25.19|25.38|25.25|25.28|25.15|68
1740219600000|2025-02-22 10:20:00|25.33|25.2|25.43|25.3|25.45|25.32|25.32|25.19|98
1740219900000|2025-02-22 10:25:00|25.42|25.29|25.41|25.28|25.43|25.3|25.38|25.25|70
1740220200000|2025-02-22 10:30:00|25.42|25.29|25.35|25.22|25.43|25.3|25.32|25.19|67
1740220500000|2025-02-22 10:35:00|25.34|25.21|25.28|25.15|25.34|25.21|25.28|25.15|41
1740220800000|2025-02-22 10:40:00|25.29|25.16|25.35|25.22|25.37|25.24|25.28|25.15|36
1740221100000|2025-02-22 10:45:00|25.34|25.21|25.35|25.22|25.39|25.26|25.34|25.21|48
1740221400000|2025-02-22 10:50:00|25.36|25.23|25.31|25.18|25.38|25.25|25.31|25.18|38
1740221700000|2025-02-22 10:55:00|25.32|25.19|25.35|25.22|25.36|25.23|25.3|25.17|20
1740222000000|2025-02-22 11:00:00|25.34|25.21|25.38|25.25|25.39|25.26|25.29|25.16|46
1740222300000|2025-02-22 11:05:00|25.39|25.26|25.36|25.23|25.44|25.31|25.36|25.23|44
1740222600000|2025-02-22 11:10:00|25.37|25.24|25.27|25.14|25.37|25.24|25.27|25.14|37
1740222900000|2025-02-22 11:15:00|25.28|25.15|25.29|25.16|25.29|25.16|25.25|25.12|18
1740223200000|2025-02-22 11:20:00|25.28|25.15|25.28|25.15|25.28|25.15|25.23|25.1|32
1740223500000|2025-02-22 11:25:00|25.27|25.14|25.28|25.15|25.29|25.16|25.26|25.13|30
1740223800000|2025-02-22 11:30:00|25.29|25.16|25.27|25.14|25.3|25.17|25.24|25.11|47
1740224100000|2025-02-22 11:35:00|25.28|25.15|25.32|25.19|25.35|25.22|25.28|25.15|60
1740224400000|2025-02-22 11:40:00|25.31|25.18|25.35|25.22|25.35|25.22|25.27|25.14|43
1740224700000|2025-02-22 11:45:00|25.34|25.21|25.38|25.25|25.42|25.29|25.34|25.21|37
1740225000000|2025-02-22 11:50:00|25.37|25.24|25.42|25.29|25.43|25.3|25.37|25.24|41
1740225300000|2025-02-22 11:55:00|25.41|25.28|25.37|25.24|25.43|25.3|25.37|25.24|29
1740225600000|2025-02-22 12:00:00|25.38|25.25|25.44|25.31|25.51|25.38|25.38|25.25|81
1740225900000|2025-02-22 12:05:00|25.45|25.32|25.54|25.41|25.57|25.44|25.44|25.31|69
1740226200000|2025-02-22 12:10:00|25.53|25.4|25.54|25.41|25.56|25.43|25.52|25.39|49
1740226500000|2025-02-22 12:15:00|25.55|25.42|25.59|25.46|25.63|25.5|25.54|25.41|43
1740226800000|2025-02-22 12:20:00|25.58|25.45|25.61|25.48|25.64|25.51|25.55|25.42|60
1740227100000|2025-02-22 12:25:00|25.6|25.47|25.61|25.48|25.62|25.49|25.59|25.46|25
1740227400000|2025-02-22 12:30:00|25.62|25.49|25.65|25.52|25.68|25.55|25.58|25.45|63
1740227700000|2025-02-22 12:35:00|25.66|25.53|25.71|25.58|25.71|25.58|25.66|25.53|43
1740228000000|2025-02-22 12:40:00|25.7|25.57|25.64|25.51|25.72|25.59|25.63|25.5|33
1740228300000|2025-02-22 12:45:00|25.63|25.5|25.66|25.53|25.7|25.57|25.61|25.48|35
1740228600000|2025-02-22 12:50:00|25.67|25.54|25.72|25.59|25.72|25.59|25.65|25.52|46
1740228900000|2025-02-22 12:55:00|25.71|25.58|25.76|25.63|25.76|25.63|25.69|25.56|37
1740229200000|2025-02-22 13:00:00|25.75|25.62|25.87|25.74|25.88|25.75|25.75|25.62|71
1740229500000|2025-02-22 13:05:00|25.85|25.72|25.74|25.61|25.87|25.74|25.74|25.61|59
1740229800000|2025-02-22 13:10:00|25.73|25.6|25.72|25.59|25.73|25.6|25.66|25.53|50
1740230100000|2025-02-22 13:15:00|25.71|25.58|25.76|25.63|25.76|25.63|25.66|25.53|51
1740230400000|2025-02-22 13:20:00|25.77|25.64|25.79|25.66|25.83|25.7|25.73|25.6|61
1740230700000|2025-02-22 13:25:00|25.78|25.65|25.72|25.59|25.82|25.69|25.71|25.58|55
1740231000000|2025-02-22 13:30:00|25.73|25.6|25.62|25.49|25.74|25.61|25.59|25.46|81
1740231300000|2025-02-22 13:35:00|25.61|25.48|25.62|25.49|25.67|25.54|25.58|25.45|67
1740231600000|2025-02-22 13:40:00|25.63|25.5|25.64|25.51|25.64|25.51|25.59|25.46|38
1740231900000|2025-02-22 13:45:00|25.66|25.53|25.74|25.61|25.74|25.61|25.64|25.51|73
1740232200000|2025-02-22 13:50:00|25.73|25.6|25.72|25.59|25.75|25.62|25.68|25.55|45
1740232500000|2025-02-22 13:55:00|25.76|25.63|25.83|25.7|25.86|25.73|25.7|25.57|68
1740232800000|2025-02-22 14:00:00|25.84|25.71|25.82|25.69|25.85|25.72|25.81|25.68|43
1740233100000|2025-02-22 14:05:00|25.83|25.7|25.86|25.73|25.87|25.74|25.82|25.69|28
1740233400000|2025-02-22 14:10:00|25.87|25.74|25.76|25.63|25.87|25.74|25.76|25.63|20
1740233700000|2025-02-22 14:15:00|25.74|25.61|25.74|25.61|25.8|25.67|25.71|25.58|38
1740234000000|2025-02-22 14:20:00|25.71|25.58|25.79|25.66|25.79|25.66|25.68|25.55|39
1740234300000|2025-02-22 14:25:00|25.8|25.67|25.74|25.61|25.83|25.7|25.72|25.59|44
1740234600000|2025-02-22 14:30:00|25.73|25.6|25.66|25.53|25.77|25.64|25.65|25.52|49
1740234900000|2025-02-22 14:35:00|25.67|25.54|25.67|25.54|25.7|25.57|25.66|25.53|41
1740235200000|2025-02-22 14:40:00|25.68|25.55|25.7|25.57|25.71|25.58|25.64|25.51|29
1740235500000|2025-02-22 14:45:00|25.71|25.58|25.71|25.58|25.74|25.61|25.71|25.58|25
1740235800000|2025-02-22 14:50:00|25.72|25.59|25.65|25.52|25.72|25.59|25.65|25.52|36
1740236100000|2025-02-22 14:55:00|25.64|25.51|25.68|25.55|25.7|25.57|25.64|25.51|37
1740236400000|2025-02-22 15:00:00|25.69|25.56|25.74|25.61|25.74|25.61|25.67|25.54|32
1740236700000|2025-02-22 15:05:00|25.75|25.62|25.72|25.59|25.79|25.66|25.72|25.59|34
1740237000000|2025-02-22 15:10:00|25.73|25.6|25.69|25.56|25.73|25.6|25.65|25.52|27
1740237300000|2025-02-22 15:15:00|25.7|25.57|25.71|25.58|25.72|25.59|25.68|25.55|30
1740237600000|2025-02-22 15:20:00|25.72|25.59|25.71|25.58|25.76|25.63|25.66|25.53|58
1740237900000|2025-02-22 15:25:00|25.72|25.59|25.7|25.57|25.73|25.6|25.65|25.52|42
1740238200000|2025-02-22 15:30:00|25.69|25.56|25.7|25.57|25.73|25.6|25.66|25.53|74
1740238500000|2025-02-22 15:35:00|25.71|25.58|25.69|25.56|25.71|25.58|25.64|25.51|37
1740238800000|2025-02-22 15:40:00|25.7|25.57|25.67|25.54|25.71|25.58|25.65|25.52|37
1740239100000|2025-02-22 15:45:00|25.68|25.55|25.78|25.65|25.84|25.71|25.67|25.54|64
1740239400000|2025-02-22 15:50:00|25.79|25.66|25.81|25.68|25.82|25.69|25.78|25.65|36
1740239700000|2025-02-22 15:55:00|25.8|25.67|25.93|25.8|25.96|25.83|25.8|25.67|85
1740240000000|2025-02-22 16:00:00|25.95|25.82|26.02|25.89|26.06|25.93|25.94|25.81|113
1740240300000|2025-02-22 16:05:00|26.01|25.88|25.97|25.84|26.05|25.92|25.96|25.83|64
1740240600000|2025-02-22 16:10:00|25.96|25.83|25.93|25.8|25.98|25.85|25.91|25.78|47
1740240900000|2025-02-22 16:15:00|25.94|25.81|26.01|25.88|26.05|25.92|25.94|25.81|81
1740241200000|2025-02-22 16:20:00|26|25.87|25.94|25.81|26.03|25.9|25.94|25.81|66
1740241500000|2025-02-22 16:25:00|25.95|25.82|25.91|25.78|25.95|25.82|25.85|25.72|50
1740241800000|2025-02-22 16:30:00|25.92|25.79|25.85|25.72|25.92|25.79|25.83|25.7|77
1740242100000|2025-02-22 16:35:00|25.84|25.71|25.88|25.75|25.91|25.78|25.82|25.69|69
1740242400000|2025-02-22 16:40:00|25.87|25.74|25.82|25.69|25.89|25.76|25.79|25.66|50
1740242700000|2025-02-22 16:45:00|25.81|25.68|25.83|25.7|25.85|25.72|25.8|25.67|30
1740243000000|2025-02-22 16:50:00|25.84|25.71|25.84|25.71|25.86|25.73|25.81|25.68|39
1740243300000|2025-02-22 16:55:00|25.83|25.7|25.86|25.73|25.87|25.74|25.81|25.68|50
1740243600000|2025-02-22 17:00:00|25.87|25.74|25.94|25.81|25.98|25.85|25.86|25.73|83
1740243900000|2025-02-22 17:05:00|25.95|25.82|26.04|25.91|26.04|25.91|25.94|25.81|62
1740244200000|2025-02-22 17:10:00|26.05|25.92|26.04|25.91|26.06|25.93|26|25.87|44
1740244500000|2025-02-22 17:15:00|26.03|25.9|25.95|25.82|26.06|25.93|25.95|25.82|41
1740244800000|2025-02-22 17:20:00|25.96|25.83|25.95|25.82|25.97|25.84|25.93|25.8|40
1740245100000|2025-02-22 17:25:00|25.96|25.83|26.02|25.89|26.03|25.9|25.96|25.83|49
1740245400000|2025-02-22 17:30:00|26.03|25.9|26.06|25.93|26.06|25.93|25.99|25.86|78
1740245700000|2025-02-22 17:35:00|26.09|25.96|26.13|26|26.15|26.02|26.08|25.95|52
1740246000000|2025-02-22 17:40:00|26.14|26.01|26.2|26.07|26.22|26.09|26.11|25.98|43
1740246300000|2025-02-22 17:45:00|26.19|26.06|26.15|26.02|26.19|26.06|26.09|25.96|43
1740246600000|2025-02-22 17:50:00|26.16|26.03|26.19|26.06|26.19|26.06|26.12|25.99|48
1740246900000|2025-02-22 17:55:00|26.2|26.07|26.32|26.19|26.33|26.2|26.2|26.07|63
1740247200000|2025-02-22 18:00:00|26.33|26.2|26.42|26.29|26.42|26.29|26.31|26.18|41
1740247500000|2025-02-22 18:05:00|26.41|26.28|26.41|26.28|26.48|26.35|26.37|26.24|71
1740247800000|2025-02-22 18:10:00|26.4|26.27|26.34|26.21|26.42|26.29|26.31|26.18|64
1740248100000|2025-02-22 18:15:00|26.33|26.2|26.33|26.2|26.38|26.25|26.32|26.19|59
1740248400000|2025-02-22 18:20:00|26.34|26.21|26.33|26.2|26.37|26.24|26.33|26.2|64
1740248700000|2025-02-22 18:25:00|26.34|26.21|26.27|26.14|26.35|26.22|26.26|26.13|54
1740249000000|2025-02-22 18:30:00|26.28|26.15|26.29|26.16|26.34|26.21|26.26|26.13|46
1740249300000|2025-02-22 18:35:00|26.3|26.17|26.17|26.04|26.31|26.18|26.17|26.04|52
1740249600000|2025-02-22 18:40:00|26.18|26.05|26.23|26.1|26.23|26.1|26.18|26.05|42
1740249900000|2025-02-22 18:45:00|26.22|26.09|26.19|26.06|26.23|26.1|26.17|26.04|26
1740250200000|2025-02-22 18:50:00|26.18|26.05|26.11|25.98|26.2|26.07|26.09|25.96|46
1740250500000|2025-02-22 18:55:00|26.12|25.99|26.15|26.02|26.16|26.03|26.1|25.97|28
1740250800000|2025-02-22 19:00:00|26.16|26.03|26.12|25.99|26.16|26.03|26.1|25.97|71
1740251100000|2025-02-22 19:05:00|26.11|25.98|26.16|26.03|26.17|26.04|26.08|25.95|59
1740251400000|2025-02-22 19:10:00|26.15|26.02|26.1|25.97|26.18|26.05|26.09|25.96|69
1740251700000|2025-02-22 19:15:00|26.11|25.98|26.09|25.96|26.13|26|26.08|25.95|60
1740252000000|2025-02-22 19:20:00|26.1|25.97|26.14|26.01|26.17|26.04|26.09|25.96|37
1740252300000|2025-02-22 19:25:00|26.15|26.02|26.13|26|26.15|26.02|26.11|25.98|43
1740252600000|2025-02-22 19:30:00|26.12|25.99|26.11|25.98|26.14|26.01|26.08|25.95|48
1740252900000|2025-02-22 19:35:00|26.1|25.97|26.13|26|26.15|26.02|26.09|25.96|37
1740253200000|2025-02-22 19:40:00|26.14|26.01|26.14|26.01|26.16|26.03|26.13|26|45
1740253500000|2025-02-22 19:45:00|26.13|26|26.14|26.01|26.17|26.04|26.12|25.99|60
1740253800000|2025-02-22 19:50:00|26.15|26.02|26.16|26.03|26.16|26.03|26.13|26|46
1740254100000|2025-02-22 19:55:00|26.15|26.02|26.15|26.02|26.16|26.03|26.13|26|43
1740254400000|2025-02-22 20:00:00|26.16|26.03|26.08|25.95|26.16|26.03|26.07|25.94|58
1740254700000|2025-02-22 20:05:00|26.09|25.96|25.99|25.86|26.09|25.96|25.98|25.85|53
1740255000000|2025-02-22 20:10:00|26|25.87|25.99|25.86|26.03|25.9|25.98|25.85|32
1740255300000|2025-02-22 20:15:00|26|25.87|25.96|25.83|26.02|25.89|25.94|25.81|40
1740255600000|2025-02-22 20:20:00|25.95|25.82|25.94|25.81|25.99|25.86|25.93|25.8|68
1740255900000|2025-02-22 20:25:00|25.95|25.82|25.98|25.85|25.99|25.86|25.93|25.8|29
1740256200000|2025-02-22 20:30:00|25.97|25.84|26.03|25.9|26.05|25.92|25.96|25.83|51
1740256500000|2025-02-22 20:35:00|26.02|25.89|26.02|25.89|26.05|25.92|26.02|25.89|53
1740256800000|2025-02-22 20:40:00|26.03|25.9|25.95|25.82|26.03|25.9|25.95|25.82|26
1740257100000|2025-02-22 20:45:00|25.94|25.81|25.9|25.77|25.95|25.82|25.87|25.74|30
1740257400000|2025-02-22 20:50:00|25.91|25.78|25.88|25.75|25.93|25.8|25.86|25.73|32
1740257700000|2025-02-22 20:55:00|25.89|25.76|25.92|25.79|25.93|25.8|25.87|25.74|30
1740258000000|2025-02-22 21:00:00|25.93|25.8|25.97|25.84|26|25.87|25.92|25.79|51
1740258300000|2025-02-22 21:05:00|25.96|25.83|25.98|25.85|26.01|25.88|25.96|25.83|18
1740258600000|2025-02-22 21:10:00|25.99|25.86|25.98|25.85|26|25.87|25.97|25.84|30
1740258900000|2025-02-22 21:15:00|25.99|25.86|25.98|25.85|25.99|25.86|25.96|25.83|42
1740259200000|2025-02-22 21:20:00|25.97|25.84|25.94|25.81|25.98|25.85|25.92|25.79|39
1740259500000|2025-02-22 21:25:00|25.93|25.8|25.92|25.79|25.96|25.83|25.92|25.79|34
1740259800000|2025-02-22 21:30:00|25.93|25.8|25.94|25.81|25.96|25.83|25.92|25.79|32
1740260100000|2025-02-22 21:35:00|25.95|25.82|25.96|25.83|25.96|25.83|25.93|25.8|22
1740260400000|2025-02-22 21:40:00|25.95|25.82|25.99|25.86|25.99|25.86|25.95|25.82|25
1740260700000|2025-02-22 21:45:00|25.98|25.85|26.02|25.89|26.03|25.9|25.97|25.84|23
1740261000000|2025-02-22 21:50:00|26.03|25.9|26.09|25.96|26.09|25.96|26.03|25.9|15
1740261300000|2025-02-22 21:55:00|26.1|25.97|26.05|25.92|26.1|25.97|26.02|25.89|21
1740261600000|2025-02-22 22:00:00|26.06|25.93|26.01|25.88|26.06|25.93|25.98|25.85|31
1740261900000|2025-02-22 22:05:00|26.02|25.89|26.02|25.89|26.05|25.92|26|25.87|21
1740262200000|2025-02-22 22:10:00|26.01|25.88|26.07|25.94|26.07|25.94|26|25.87|19
1740262500000|2025-02-22 22:15:00|26.08|25.95|26.02|25.89|26.08|25.95|26.02|25.89|23
1740262800000|2025-02-22 22:20:00|26.01|25.88|26.01|25.88|26.03|25.9|26.01|25.88|9
1740263100000|2025-02-22 22:25:00|26|25.87|25.97|25.84|26.01|25.88|25.97|25.84|14
1740263400000|2025-02-22 22:30:00|25.98|25.85|25.92|25.79|26|25.87|25.92|25.79|29
1740263700000|2025-02-22 22:35:00|25.91|25.78|25.94|25.81|25.94|25.81|25.88|25.75|39
1740264000000|2025-02-22 22:40:00|25.95|25.82|25.97|25.84|25.97|25.84|25.93|25.8|33
1740264300000|2025-02-22 22:45:00|25.98|25.85|25.97|25.84|26|25.87|25.97|25.84|34
1740264600000|2025-02-22 22:50:00|25.96|25.83|25.95|25.82|25.97|25.84|25.95|25.82|12
1740264900000|2025-02-22 22:55:00|25.94|25.81|25.92|25.79|25.95|25.82|25.92|25.79|18
1740265200000|2025-02-22 23:00:00|25.93|25.8|25.91|25.78|25.95|25.82|25.89|25.76|23
1740265500000|2025-02-22 23:05:00|25.9|25.77|25.94|25.81|25.94|25.81|25.87|25.74|37
1740265800000|2025-02-22 23:10:00|25.95|25.82|25.98|25.85|26|25.87|25.95|25.82|21
1740266100000|2025-02-22 23:15:00|25.97|25.84|25.99|25.86|25.99|25.86|25.97|25.84|11
1740266400000|2025-02-22 23:20:00|25.98|25.85|25.96|25.83|25.99|25.86|25.96|25.83|15
1740266700000|2025-02-22 23:25:00|25.95|25.82|25.97|25.84|25.97|25.84|25.94|25.81|21
1740267000000|2025-02-22 23:30:00|25.98|25.85|25.98|25.85|25.99|25.86|25.96|25.83|13
1740267300000|2025-02-22 23:35:00|25.97|25.84|25.94|25.81|25.97|25.84|25.93|25.8|8
1740267600000|2025-02-22 23:40:00|25.93|25.8|25.96|25.83|25.97|25.84|25.93|25.8|20
1740267900000|2025-02-22 23:45:00|25.95|25.82|25.9|25.77|25.95|25.82|25.89|25.76|16
1740268200000|2025-02-22 23:50:00|25.89|25.76|25.91|25.78|25.91|25.78|25.87|25.74|15
1740268500000|2025-02-22 23:55:00|25.9|25.77|25.94|25.81|25.95|25.82|25.9|25.77|13
1740268800000|2025-02-23 00:00:00|25.95|25.82|25.99|25.86|25.99|25.86|25.92|25.79|42
1740269100000|2025-02-23 00:05:00|25.98|25.85|25.92|25.79|25.98|25.85|25.92|25.79|39
1740269400000|2025-02-23 00:10:00|25.93|25.8|25.92|25.79|25.95|25.82|25.89|25.76|52
1740269700000|2025-02-23 00:15:00|25.91|25.78|25.93|25.8|25.96|25.83|25.91|25.78|37
1740270000000|2025-02-23 00:20:00|25.91|25.78|25.91|25.78|25.95|25.82|25.9|25.77|39
1740270300000|2025-02-23 00:25:00|25.9|25.77|25.81|25.68|25.93|25.8|25.8|25.67|46
1740270600000|2025-02-23 00:30:00|25.82|25.69|25.87|25.74|25.88|25.75|25.82|25.69|45
1740270900000|2025-02-23 00:35:00|25.88|25.75|25.85|25.72|25.88|25.75|25.84|25.71|36
1740271200000|2025-02-23 00:40:00|25.84|25.71|25.87|25.74|25.88|25.75|25.84|25.71|36
1740271500000|2025-02-23 00:45:00|25.86|25.73|25.8|25.67|25.87|25.74|25.78|25.65|53
1740271800000|2025-02-23 00:50:00|25.79|25.66|25.95|25.82|25.95|25.82|25.79|25.66|41
1740272100000|2025-02-23 00:55:00|25.96|25.83|26.07|25.94|26.07|25.94|25.95|25.82|59
1740272400000|2025-02-23 01:00:00|26.06|25.93|26.01|25.88|26.09|25.96|26.01|25.88|73
1740272700000|2025-02-23 01:05:00|26|25.87|25.98|25.85|26.03|25.9|25.97|25.84|48
1740273000000|2025-02-23 01:10:00|25.97|25.84|25.85|25.72|25.97|25.84|25.85|25.72|50
1740273300000|2025-02-23 01:15:00|25.86|25.73|25.88|25.75|25.93|25.8|25.85|25.72|33
1740273600000|2025-02-23 01:20:00|25.87|25.74|25.82|25.69|25.87|25.74|25.79|25.66|36
1740273900000|2025-02-23 01:25:00|25.81|25.68|25.81|25.68|25.84|25.71|25.79|25.66|27
1740274200000|2025-02-23 01:30:00|25.8|25.67|25.8|25.67|25.81|25.68|25.77|25.64|30
1740274500000|2025-02-23 01:35:00|25.79|25.66|25.79|25.66|25.82|25.69|25.77|25.64|47
1740274800000|2025-02-23 01:40:00|25.78|25.65|25.75|25.62|25.8|25.67|25.75|25.62|31
1740275100000|2025-02-23 01:45:00|25.76|25.63|25.75|25.62|25.8|25.67|25.75|25.62|52
1740275400000|2025-02-23 01:50:00|25.76|25.63|25.79|25.66|25.81|25.68|25.76|25.63|26
1740275700000|2025-02-23 01:55:00|25.8|25.67|25.83|25.7|25.83|25.7|25.8|25.67|10
1740276000000|2025-02-23 02:00:00|25.84|25.71|25.83|25.7|25.9|25.77|25.83|25.7|23
1740276300000|2025-02-23 02:05:00|25.82|25.69|25.87|25.74|25.87|25.74|25.79|25.66|28
1740276600000|2025-02-23 02:10:00|25.86|25.73|25.92|25.79|25.92|25.79|25.86|25.73|27
1740276900000|2025-02-23 02:15:00|25.91|25.78|25.88|25.75|25.92|25.79|25.87|25.74|46
1740277200000|2025-02-23 02:20:00|25.87|25.74|25.84|25.71|25.89|25.76|25.83|25.7|23
1740277500000|2025-02-23 02:25:00|25.85|25.72|25.88|25.75|25.89|25.76|25.85|25.72|8
1740277800000|2025-02-23 02:30:00|25.87|25.74|25.84|25.71|25.88|25.75|25.84|25.71|24
1740278100000|2025-02-23 02:35:00|25.85|25.72|25.85|25.72|25.86|25.73|25.79|25.66|35
1740278400000|2025-02-23 02:40:00|25.84|25.71|25.9|25.77|25.9|25.77|25.83|25.7|33
1740278700000|2025-02-23 02:45:00|25.89|25.76|25.8|25.67|25.9|25.77|25.8|25.67|26
1740279000000|2025-02-23 02:50:00|25.81|25.68|25.77|25.64|25.83|25.7|25.77|25.64|43
1740279300000|2025-02-23 02:55:00|25.76|25.63|25.77|25.64|25.79|25.66|25.75|25.62|28
1740279600000|2025-02-23 03:00:00|25.76|25.63|25.76|25.63|25.83|25.7|25.76|25.63|37
1740279900000|2025-02-23 03:05:00|25.75|25.62|25.69|25.56|25.75|25.62|25.69|25.56|54
1740280200000|2025-02-23 03:10:00|25.7|25.57|25.74|25.61|25.75|25.62|25.7|25.57|21
1740280500000|2025-02-23 03:15:00|25.73|25.6|25.79|25.66|25.82|25.69|25.73|25.6|24
1740280800000|2025-02-23 03:20:00|25.78|25.65|25.83|25.7|25.83|25.7|25.77|25.64|24
1740281100000|2025-02-23 03:25:00|25.84|25.71|25.83|25.7|25.87|25.74|25.83|25.7|18
1740281400000|2025-02-23 03:30:00|25.84|25.71|25.89|25.76|25.89|25.76|25.81|25.68|44
1740281700000|2025-02-23 03:35:00|25.88|25.75|25.8|25.67|25.88|25.75|25.8|25.67|34
1740282000000|2025-02-23 03:40:00|25.81|25.68|25.83|25.7|25.83|25.7|25.78|25.65|39
1740282300000|2025-02-23 03:45:00|25.84|25.71|25.82|25.69|25.85|25.72|25.81|25.68|31
1740282600000|2025-02-23 03:50:00|25.81|25.68|25.78|25.65|25.82|25.69|25.77|25.64|26
1740282900000|2025-02-23 03:55:00|25.77|25.64|25.8|25.67|25.8|25.67|25.77|25.64|42
1740283200000|2025-02-23 04:00:00|25.79|25.66|25.71|25.58|25.81|25.68|25.71|25.58|43
1740283500000|2025-02-23 04:05:00|25.72|25.59|25.67|25.54|25.72|25.59|25.67|25.54|25
1740283800000|2025-02-23 04:10:00|25.68|25.55|25.72|25.59|25.73|25.6|25.67|25.54|27
1740284100000|2025-02-23 04:15:00|25.71|25.58|25.74|25.61|25.74|25.61|25.7|25.57|20
1740284400000|2025-02-23 04:20:00|25.73|25.6|25.76|25.63|25.76|25.63|25.73|25.6|8
1740284700000|2025-02-23 04:25:00|25.77|25.64|25.71|25.58|25.77|25.64|25.71|25.58|29
1740285000000|2025-02-23 04:30:00|25.7|25.57|25.69|25.56|25.7|25.57|25.68|25.55|18
1740285300000|2025-02-23 04:35:00|25.7|25.57|25.69|25.56|25.72|25.59|25.69|25.56|16
1740285600000|2025-02-23 04:40:00|25.7|25.57|25.71|25.58|25.71|25.58|25.68|25.55|32
1740285900000|2025-02-23 04:45:00|25.7|25.57|25.7|25.57|25.7|25.57|25.65|25.52|19
1740286200000|2025-02-23 04:50:00|25.71|25.58|25.69|25.56|25.72|25.59|25.68|25.55|23
1740286500000|2025-02-23 04:55:00|25.68|25.55|25.69|25.56|25.72|25.59|25.68|25.55|14
1740286800000|2025-02-23 05:00:00|25.7|25.57|25.72|25.59|25.72|25.59|25.69|25.56|23
1740287100000|2025-02-23 05:05:00|25.71|25.58|25.78|25.65|25.79|25.66|25.7|25.57|28
1740287400000|2025-02-23 05:10:00|25.77|25.64|25.77|25.64|25.78|25.65|25.75|25.62|35
1740287700000|2025-02-23 05:15:00|25.76|25.63|25.69|25.56|25.78|25.65|25.69|25.56|29
1740288000000|2025-02-23 05:20:00|25.68|25.55|25.73|25.6|25.74|25.61|25.68|25.55|20
1740288300000|2025-02-23 05:25:00|25.74|25.61|25.68|25.55|25.74|25.61|25.68|25.55|35
1740288600000|2025-02-23 05:30:00|25.69|25.56|25.67|25.54|25.7|25.57|25.65|25.52|25
1740288900000|2025-02-23 05:35:00|25.66|25.53|25.7|25.57|25.7|25.57|25.66|25.53|29
1740289200000|2025-02-23 05:40:00|25.69|25.56|25.74|25.61|25.75|25.62|25.69|25.56|28
1740289500000|2025-02-23 05:45:00|25.73|25.6|25.74|25.61|25.77|25.64|25.72|25.59|26
1740289800000|2025-02-23 05:50:00|25.73|25.6|25.68|25.55|25.73|25.6|25.68|25.55|36
1740290100000|2025-02-23 05:55:00|25.67|25.54|25.64|25.51|25.68|25.55|25.63|25.5|10
1740290400000|2025-02-23 06:00:00|25.63|25.5|25.58|25.45|25.64|25.51|25.56|25.43|38
1740290700000|2025-02-23 06:05:00|25.59|25.46|25.53|25.4|25.59|25.46|25.53|25.4|21
1740291000000|2025-02-23 06:10:00|25.54|25.41|25.57|25.44|25.58|25.45|25.53|25.4|28
1740291300000|2025-02-23 06:15:00|25.56|25.43|25.63|25.5|25.63|25.5|25.55|25.42|44
1740291600000|2025-02-23 06:20:00|25.62|25.49|25.64|25.51|25.65|25.52|25.62|25.49|17
1740291900000|2025-02-23 06:25:00|25.65|25.52|25.67|25.54|25.69|25.56|25.65|25.52|26
1740292200000|2025-02-23 06:30:00|25.68|25.55|25.7|25.57|25.71|25.58|25.68|25.55|28
1740292500000|2025-02-23 06:35:00|25.71|25.58|25.72|25.59|25.74|25.61|25.7|25.57|40
1740292800000|2025-02-23 06:40:00|25.71|25.58|25.7|25.57|25.74|25.61|25.69|25.56|24
1740293100000|2025-02-23 06:45:00|25.71|25.58|25.7|25.57|25.72|25.59|25.69|25.56|34
1740293400000|2025-02-23 06:50:00|25.69|25.56|25.7|25.57|25.71|25.58|25.68|25.55|18
1740293700000|2025-02-23 06:55:00|25.69|25.56|25.71|25.58|25.71|25.58|25.67|25.54|27
1740294000000|2025-02-23 07:00:00|25.69|25.56|25.71|25.58|25.73|25.6|25.68|25.55|45
1740294300000|2025-02-23 07:05:00|25.72|25.59|25.75|25.62|25.76|25.63|25.72|25.59|38
1740294600000|2025-02-23 07:10:00|25.74|25.61|25.72|25.59|25.74|25.61|25.71|25.58|25
1740294900000|2025-02-23 07:15:00|25.73|25.6|25.78|25.65|25.79|25.66|25.7|25.57|32
1740295200000|2025-02-23 07:20:00|25.79|25.66|25.8|25.67|25.82|25.69|25.77|25.64|54
1740295500000|2025-02-23 07:25:00|25.79|25.66|25.82|25.69|25.84|25.71|25.79|25.66|50
1740295800000|2025-02-23 07:30:00|25.83|25.7|25.92|25.79|25.93|25.8|25.82|25.69|46
1740296100000|2025-02-23 07:35:00|25.91|25.78|25.96|25.83|25.96|25.83|25.89|25.76|74
1740296400000|2025-02-23 07:40:00|25.95|25.82|25.97|25.84|26|25.87|25.95|25.82|39
1740296700000|2025-02-23 07:45:00|25.96|25.83|25.96|25.83|25.99|25.86|25.92|25.79|39
1740297000000|2025-02-23 07:50:00|25.97|25.84|25.95|25.82|25.99|25.86|25.95|25.82|33
1740297300000|2025-02-23 07:55:00|25.96|25.83|25.95|25.82|25.98|25.85|25.95|25.82|38
1740297600000|2025-02-23 08:00:00|25.96|25.83|25.94|25.81|25.96|25.83|25.92|25.79|45
1740297900000|2025-02-23 08:05:00|25.95|25.82|25.91|25.78|25.95|25.82|25.91|25.78|45
1740298200000|2025-02-23 08:10:00|25.9|25.77|25.89|25.76|25.92|25.79|25.88|25.75|30
1740298500000|2025-02-23 08:15:00|25.88|25.75|25.87|25.74|25.92|25.79|25.85|25.72|40
1740298800000|2025-02-23 08:20:00|25.88|25.75|25.83|25.7|25.88|25.75|25.83|25.7|22
1740299100000|2025-02-23 08:25:00|25.84|25.71|25.81|25.68|25.84|25.71|25.81|25.68|14
1740299400000|2025-02-23 08:30:00|25.8|25.67|25.77|25.64|25.8|25.67|25.77|25.64|32
1740299700000|2025-02-23 08:35:00|25.76|25.63|25.77|25.64|25.8|25.67|25.76|25.63|24
1740300000000|2025-02-23 08:40:00|25.76|25.63|25.77|25.64|25.78|25.65|25.76|25.63|26
1740300300000|2025-02-23 08:45:00|25.78|25.65|25.75|25.62|25.78|25.65|25.75|25.62|12
1740300600000|2025-02-23 08:50:00|25.74|25.61|25.71|25.58|25.76|25.63|25.71|25.58|22
1740300900000|2025-02-23 08:55:00|25.72|25.59|25.7|25.57|25.72|25.59|25.68|25.55|33
1740301200000|2025-02-23 09:00:00|25.69|25.56|25.67|25.54|25.73|25.6|25.67|25.54|20
1740301500000|2025-02-23 09:05:00|25.68|25.55|25.63|25.5|25.69|25.56|25.63|25.5|29
1740301800000|2025-02-23 09:10:00|25.62|25.49|25.59|25.46|25.63|25.5|25.59|25.46|22
1740302100000|2025-02-23 09:15:00|25.58|25.45|25.55|25.42|25.58|25.45|25.54|25.41|32
1740302400000|2025-02-23 09:20:00|25.54|25.41|25.48|25.35|25.54|25.41|25.48|25.35|22
1740302700000|2025-02-23 09:25:00|25.49|25.36|25.53|25.4|25.54|25.41|25.48|25.35|19
1740303000000|2025-02-23 09:30:00|25.54|25.41|25.52|25.39|25.54|25.41|25.51|25.38|15
1740303300000|2025-02-23 09:35:00|25.51|25.38|25.53|25.4|25.53|25.4|25.48|25.35|28
1740303600000|2025-02-23 09:40:00|25.54|25.41|25.55|25.42|25.56|25.43|25.54|25.41|10
1740303900000|2025-02-23 09:45:00|25.56|25.43|25.53|25.4|25.56|25.43|25.53|25.4|40
1740304200000|2025-02-23 09:50:00|25.54|25.41|25.53|25.4|25.55|25.42|25.53|25.4|20
1740304500000|2025-02-23 09:55:00|25.54|25.41|25.51|25.38|25.56|25.43|25.51|25.38|14
1740304800000|2025-02-23 10:00:00|25.52|25.39|25.48|25.35|25.53|25.4|25.48|25.35|23
1740305100000|2025-02-23 10:05:00|25.49|25.36|25.49|25.36|25.5|25.37|25.48|25.35|25
1740305400000|2025-02-23 10:10:00|25.5|25.37|25.52|25.39|25.53|25.4|25.49|25.36|29
1740305700000|2025-02-23 10:15:00|25.53|25.4|25.52|25.39|25.54|25.41|25.52|25.39|30
1740306000000|2025-02-23 10:20:00|25.53|25.4|25.53|25.4|25.53|25.4|25.51|25.38|49
1740306300000|2025-02-23 10:25:00|25.52|25.39|25.52|25.39|25.53|25.4|25.51|25.38|33
1740306600000|2025-02-23 10:30:00|25.53|25.4|25.5|25.37|25.53|25.4|25.49|25.36|48
1740306900000|2025-02-23 10:35:00|25.51|25.38|25.49|25.36|25.51|25.38|25.47|25.34|61
1740307200000|2025-02-23 10:40:00|25.48|25.35|25.52|25.39|25.53|25.4|25.47|25.34|41
1740307500000|2025-02-23 10:45:00|25.53|25.4|25.51|25.38|25.55|25.42|25.5|25.37|31
1740307800000|2025-02-23 10:50:00|25.52|25.39|25.52|25.39|25.53|25.4|25.5|25.37|46
1740308100000|2025-02-23 10:55:00|25.51|25.38|25.53|25.4|25.53|25.4|25.5|25.37|23
1740308400000|2025-02-23 11:00:00|25.52|25.39|25.48|25.35|25.52|25.39|25.44|25.31|83
1740308700000|2025-02-23 11:05:00|25.47|25.34|25.47|25.34|25.48|25.35|25.46|25.33|75
1740309000000|2025-02-23 11:10:00|25.48|25.35|25.48|25.35|25.5|25.37|25.47|25.34|39
1740309300000|2025-02-23 11:15:00|25.46|25.33|25.47|25.34|25.48|25.35|25.44|25.31|53
1740309600000|2025-02-23 11:20:00|25.46|25.33|25.4|25.27|25.47|25.34|25.38|25.25|27
1740309900000|2025-02-23 11:25:00|25.42|25.29|25.41|25.28|25.44|25.31|25.4|25.27|20
1740310200000|2025-02-23 11:30:00|25.4|25.27|25.37|25.24|25.41|25.28|25.37|25.24|21
1740310500000|2025-02-23 11:35:00|25.36|25.23|25.32|25.19|25.36|25.23|25.31|25.18|48
1740310800000|2025-02-23 11:40:00|25.31|25.18|25.29|25.16|25.32|25.19|25.28|25.15|67
1740311100000|2025-02-23 11:45:00|25.28|25.15|25.26|25.13|25.3|25.17|25.23|25.1|53
1740311400000|2025-02-23 11:50:00|25.25|25.12|25.24|25.11|25.26|25.13|25.22|25.09|72
1740311700000|2025-02-23 11:55:00|25.23|25.1|25.24|25.11|25.27|25.14|25.23|25.1|58
1740312000000|2025-02-23 12:00:00|25.23|25.1|25.27|25.14|25.27|25.14|25.2|25.07|61
1740312300000|2025-02-23 12:05:00|25.28|25.15|25.16|25.03|25.28|25.15|25.15|25.02|88
1740312600000|2025-02-23 12:10:00|25.15|25.02|25.14|25.01|25.19|25.06|25.11|24.98|106
1740312900000|2025-02-23 12:15:00|25.13|25|25.11|24.98|25.13|25|25.09|24.96|117
1740313200000|2025-02-23 12:20:00|25.12|24.99|25.1|24.97|25.18|25.05|25.09|24.96|69
1740313500000|2025-02-23 12:25:00|25.09|24.96|25.03|24.9|25.11|24.98|25.03|24.9|78
1740313800000|2025-02-23 12:30:00|25.02|24.89|25.06|24.93|25.07|24.94|25.01|24.88|92
1740314100000|2025-02-23 12:35:00|25.05|24.92|25.1|24.97|25.12|24.99|25.04|24.91|100
1740314400000|2025-02-23 12:40:00|25.09|24.96|25.08|24.95|25.11|24.98|25.05|24.92|65
1740314700000|2025-02-23 12:45:00|25.09|24.96|25.04|24.91|25.11|24.98|25.04|24.91|92
1740315000000|2025-02-23 12:50:00|25.05|24.92|25.07|24.94|25.07|24.94|25|24.87|99
1740315300000|2025-02-23 12:55:00|25.06|24.93|25.07|24.94|25.07|24.94|25.03|24.9|53
1740315600000|2025-02-23 13:00:00|25.06|24.93|25.18|25.05|25.19|25.06|25.06|24.93|106
1740315900000|2025-02-23 13:05:00|25.17|25.04|25.2|25.07|25.22|25.09|25.16|25.03|104
1740316200000|2025-02-23 13:10:00|25.19|25.06|25.16|25.03|25.2|25.07|25.16|25.03|40
1740316500000|2025-02-23 13:15:00|25.17|25.04|25.17|25.04|25.26|25.13|25.14|25.01|137
1740316800000|2025-02-23 13:20:00|25.18|25.05|25.17|25.04|25.22|25.09|25.15|25.02|106
1740317100000|2025-02-23 13:25:00|25.18|25.05|25.12|24.99|25.18|25.05|25.12|24.99|77
1740317400000|2025-02-23 13:30:00|25.13|25|25.22|25.09|25.22|25.09|25.1|24.97|102
1740317700000|2025-02-23 13:35:00|25.21|25.08|25.24|25.11|25.24|25.11|25.2|25.07|62
1740318000000|2025-02-23 13:40:00|25.23|25.1|25.23|25.1|25.24|25.11|25.21|25.08|57
1740318300000|2025-02-23 13:45:00|25.22|25.09|25.22|25.09|25.25|25.12|25.2|25.07|75
1740318600000|2025-02-23 13:50:00|25.21|25.08|25.18|25.05|25.23|25.1|25.18|25.05|54
1740318900000|2025-02-23 13:55:00|25.17|25.04|25.23|25.1|25.24|25.11|25.17|25.04|47
1740319200000|2025-02-23 14:00:00|25.24|25.11|25.23|25.1|25.24|25.11|25.2|25.07|45
1740319500000|2025-02-23 14:05:00|25.22|25.09|25.22|25.09|25.25|25.12|25.2|25.07|75
1740319800000|2025-02-23 14:10:00|25.21|25.08|25.22|25.09|25.24|25.11|25.2|25.07|67
1740320100000|2025-02-23 14:15:00|25.23|25.1|25.22|25.09|25.25|25.12|25.2|25.07|56
1740320400000|2025-02-23 14:20:00|25.21|25.08|25.15|25.02|25.22|25.09|25.15|25.02|59
1740320700000|2025-02-23 14:25:00|25.14|25.01|25.1|24.97|25.14|25.01|25.07|24.94|71
1740321000000|2025-02-23 14:30:00|25.09|24.96|25.03|24.9|25.1|24.97|25.02|24.89|19
1740321300000|2025-02-23 14:35:00|25.04|24.91|25.02|24.89|25.05|24.92|24.98|24.85|56
1740321600000|2025-02-23 14:40:00|25.01|24.88|25.02|24.89|25.04|24.91|25.01|24.88|25
1740321900000|2025-02-23 14:45:00|25.03|24.9|24.98|24.85|25.04|24.91|24.97|24.84|35
1740322200000|2025-02-23 14:50:00|24.97|24.84|24.91|24.78|24.98|24.85|24.89|24.76|55
1740322500000|2025-02-23 14:55:00|24.9|24.77|24.88|24.75|24.91|24.78|24.86|24.73|51
1740322800000|2025-02-23 15:00:00|24.87|24.74|24.86|24.73|24.88|24.75|24.83|24.7|82
1740323100000|2025-02-23 15:05:00|24.87|24.74|24.94|24.81|24.94|24.81|24.86|24.73|46
1740323400000|2025-02-23 15:10:00|24.95|24.82|24.95|24.82|24.98|24.85|24.93|24.8|37
1740323700000|2025-02-23 15:15:00|24.94|24.81|24.96|24.83|24.97|24.84|24.93|24.8|35
1740324000000|2025-02-23 15:20:00|24.97|24.84|24.93|24.8|24.97|24.84|24.92|24.79|27
1740324300000|2025-02-23 15:25:00|24.92|24.79|24.91|24.78|24.93|24.8|24.91|24.78|24
1740324600000|2025-02-23 15:30:00|24.92|24.79|24.81|24.68|24.92|24.79|24.81|24.68|40
1740324900000|2025-02-23 15:35:00|24.8|24.67|24.79|24.66|24.82|24.69|24.78|24.65|57
1740325200000|2025-02-23 15:40:00|24.8|24.67|24.79|24.66|24.84|24.71|24.78|24.65|34
1740325500000|2025-02-23 15:45:00|24.78|24.65|24.74|24.61|24.78|24.65|24.72|24.59|69
1740325800000|2025-02-23 15:50:00|24.73|24.6|24.68|24.55|24.75|24.62|24.67|24.54|42
1740326100000|2025-02-23 15:55:00|24.67|24.54|24.65|24.52|24.73|24.6|24.64|24.51|41
1740326400000|2025-02-23 16:00:00|24.64|24.51|24.61|24.48|24.65|24.52|24.56|24.43|74
1740326700000|2025-02-23 16:05:00|24.62|24.49|24.65|24.52|24.67|24.54|24.62|24.49|44
1740327000000|2025-02-23 16:10:00|24.64|24.51|24.59|24.46|24.65|24.52|24.59|24.46|52
1740327300000|2025-02-23 16:15:00|24.58|24.45|24.6|24.47|24.64|24.51|24.57|24.44|38
1740327600000|2025-02-23 16:20:00|24.61|24.48|24.66|24.53|24.66|24.53|24.58|24.45|24
1740327900000|2025-02-23 16:25:00|24.65|24.52|24.72|24.59|24.74|24.61|24.65|24.52|54
1740328200000|2025-02-23 16:30:00|24.73|24.6|24.66|24.53|24.74|24.61|24.65|24.52|48
1740328500000|2025-02-23 16:35:00|24.67|24.54|24.65|24.52|24.67|24.54|24.62|24.49|39
1740328800000|2025-02-23 16:40:00|24.66|24.53|24.68|24.55|24.69|24.56|24.64|24.51|37
1740329100000|2025-02-23 16:45:00|24.69|24.56|24.72|24.59|24.77|24.64|24.68|24.55|65
1740329400000|2025-02-23 16:50:00|24.73|24.6|24.63|24.5|24.73|24.6|24.62|24.49|47
1740329700000|2025-02-23 16:55:00|24.62|24.49|24.52|24.39|24.63|24.5|24.52|24.39|28
1740330000000|2025-02-23 17:00:00|24.53|24.4|24.53|24.4|24.57|24.44|24.51|24.38|46
1740330300000|2025-02-23 17:05:00|24.52|24.39|24.54|24.41|24.55|24.42|24.51|24.38|23
1740330600000|2025-02-23 17:10:00|24.53|24.4|24.57|24.44|24.58|24.45|24.52|24.39|43
1740330900000|2025-02-23 17:15:00|24.56|24.43|24.64|24.51|24.64|24.51|24.56|24.43|43
1740331200000|2025-02-23 17:20:00|24.63|24.5|24.63|24.5|24.65|24.52|24.62|24.49|39
1740331500000|2025-02-23 17:25:00|24.62|24.49|24.62|24.49|24.63|24.5|24.6|24.47|21
1740331800000|2025-02-23 17:30:00|24.63|24.5|24.65|24.52|24.66|24.53|24.63|24.5|17
1740332100000|2025-02-23 17:35:00|24.66|24.53|24.68|24.55|24.68|24.55|24.63|24.5|47
1740332400000|2025-02-23 17:40:00|24.69|24.56|24.69|24.56|24.7|24.57|24.65|24.52|51
1740332700000|2025-02-23 17:45:00|24.68|24.55|24.74|24.61|24.74|24.61|24.66|24.53|38
1740333000000|2025-02-23 17:50:00|24.73|24.6|24.77|24.64|24.78|24.65|24.7|24.57|43
1740333300000|2025-02-23 17:55:00|24.76|24.63|24.74|24.61|24.77|24.64|24.74|24.61|23
1740333600000|2025-02-23 18:00:00|24.73|24.6|24.74|24.61|24.76|24.63|24.71|24.58|32
1740333900000|2025-02-23 18:05:00|24.73|24.6|24.75|24.62|24.75|24.62|24.71|24.58|21
1740334200000|2025-02-23 18:10:00|24.77|24.64|24.71|24.58|24.77|24.64|24.7|24.57|17
1740334500000|2025-02-23 18:15:00|24.72|24.59|24.74|24.61|24.75|24.62|24.69|24.56|20
1740334800000|2025-02-23 18:20:00|24.73|24.6|24.75|24.62|24.76|24.63|24.73|24.6|23
1740335100000|2025-02-23 18:25:00|24.74|24.61|24.75|24.62|24.76|24.63|24.73|24.6|18
1740335400000|2025-02-23 18:30:00|24.76|24.63|24.71|24.58|24.78|24.65|24.69|24.56|36
1740335700000|2025-02-23 18:35:00|24.7|24.57|24.72|24.59|24.73|24.6|24.68|24.55|39
1740336000000|2025-02-23 18:40:00|24.73|24.6|24.71|24.58|24.75|24.62|24.7|24.57|29
1740336300000|2025-02-23 18:45:00|24.7|24.57|24.64|24.51|24.7|24.57|24.63|24.5|45
1740336600000|2025-02-23 18:50:00|24.63|24.5|24.63|24.5|24.65|24.52|24.61|24.48|25
1740336900000|2025-02-23 18:55:00|24.64|24.51|24.63|24.5|24.64|24.51|24.62|24.49|10
1740337200000|2025-02-23 19:00:00|24.62|24.49|24.66|24.53|24.67|24.54|24.62|24.49|43
1740337500000|2025-02-23 19:05:00|24.67|24.54|24.65|24.52|24.67|24.54|24.65|24.52|21
1740337800000|2025-02-23 19:10:00|24.66|24.53|24.64|24.51|24.66|24.53|24.64|24.51|19
1740338100000|2025-02-23 19:15:00|24.65|24.52|24.68|24.55|24.68|24.55|24.63|24.5|20
1740338400000|2025-02-23 19:20:00|24.67|24.54|24.67|24.54|24.68|24.55|24.65|24.52|17
1740338700000|2025-02-23 19:25:00|24.68|24.55|24.65|24.52|24.68|24.55|24.64|24.51|28
1740339000000|2025-02-23 19:30:00|24.64|24.51|24.65|24.52|24.66|24.53|24.64|24.51|10
1740339300000|2025-02-23 19:35:00|24.66|24.53|24.64|24.51|24.66|24.53|24.63|24.5|29
1740339600000|2025-02-23 19:40:00|24.65|24.52|24.63|24.5|24.65|24.52|24.63|24.5|9
1740339900000|2025-02-23 19:45:00|24.64|24.51|24.61|24.48|24.65|24.52|24.6|24.47|28
1740340200000|2025-02-23 19:50:00|24.6|24.47|24.59|24.46|24.63|24.5|24.59|24.46|17
1740340500000|2025-02-23 19:55:00|24.6|24.47|24.6|24.47|24.61|24.48|24.59|24.46|13
1740340800000|2025-02-23 20:00:00|24.59|24.46|24.58|24.45|24.59|24.46|24.53|24.4|29
1740341100000|2025-02-23 20:05:00|24.59|24.46|24.63|24.5|24.63|24.5|24.58|24.45|26
1740341400000|2025-02-23 20:10:00|24.62|24.49|24.58|24.45|24.62|24.49|24.58|24.45|19
1740341700000|2025-02-23 20:15:00|24.57|24.44|24.6|24.47|24.6|24.47|24.56|24.43|26
1740342000000|2025-02-23 20:20:00|24.59|24.46|24.6|24.47|24.61|24.48|24.58|24.45|20
1740342300000|2025-02-23 20:25:00|24.59|24.46|24.62|24.49|24.62|24.49|24.59|24.46|20
1740342600000|2025-02-23 20:30:00|24.63|24.5|24.62|24.49|24.67|24.54|24.62|24.49|20
1740342900000|2025-02-23 20:35:00|24.87|24.24|24.92|24.29|24.92|24.29|24.87|24.24|24
1740343200000|2025-02-23 20:40:00|24.91|24.28|24.94|24.31|24.94|24.31|24.91|24.28|6
1740343500000|2025-02-23 20:45:00|24.93|24.3|24.94|24.31|24.95|24.32|24.92|24.29|12
1740343800000|2025-02-23 20:50:00|24.95|24.32|25.01|24.38|25.01|24.38|24.94|24.31|15
1740344100000|2025-02-23 20:55:00|25|24.37|25.02|24.39|25.02|24.39|24.99|24.36|15
1740344400000|2025-02-23 21:00:00|25.01|24.38|24.99|24.36|25.01|24.38|24.99|24.36|27
1740344700000|2025-02-23 21:05:00|24.98|24.35|24.99|24.36|24.99|24.36|24.98|24.35|2
1740345000000|2025-02-23 21:10:00|25|24.37|25|24.37|25|24.37|24.99|24.36|13
1740345300000|2025-02-23 21:15:00|25.01|24.38|25|24.37|25.03|24.4|25|24.37|19
1740345600000|2025-02-23 21:20:00|25.01|24.38|24.98|24.35|25.01|24.38|24.98|24.35|22
1740345900000|2025-02-23 21:25:00|24.99|24.36|25|24.37|25|24.37|24.97|24.34|12
1740346200000|2025-02-23 21:30:00|24.99|24.36|25|24.37|25.01|24.38|24.98|24.35|22
1740346500000|2025-02-23 21:35:00|24.99|24.36|25.04|24.41|25.04|24.41|24.99|24.36|20
1740346800000|2025-02-23 21:40:00|25.05|24.42|25.09|24.46|25.1|24.47|25.05|24.42|17
1740347100000|2025-02-23 21:45:00|25.1|24.47|25.09|24.46|25.1|24.47|25.06|24.43|26
1740347400000|2025-02-23 21:50:00|25.1|24.47|25.09|24.46|25.1|24.47|25.07|24.44|17
1740347700000|2025-02-23 21:55:00|25.08|24.45|25.08|24.45|25.1|24.47|25.08|24.45|7
1740348000000|2025-02-23 22:00:00|25.09|24.46|24.75|24.62|25.09|24.71|24.75|24.46|27
1740348300000|2025-02-23 22:05:00|24.74|24.61|24.69|24.56|24.75|24.62|24.69|24.56|18
1740348600000|2025-02-23 22:10:00|24.7|24.57|24.73|24.6|24.73|24.6|24.68|24.55|24
1740348900000|2025-02-23 22:15:00|24.72|24.59|24.66|24.53|24.72|24.59|24.66|24.53|35
1740349200000|2025-02-23 22:20:00|24.67|24.54|24.64|24.51|24.68|24.55|24.62|24.49|35
1740349500000|2025-02-23 22:25:00|24.63|24.5|24.63|24.5|24.63|24.5|24.62|24.49|5
1740349800000|2025-02-23 22:30:00|24.62|24.49|24.62|24.49|24.65|24.52|24.62|24.49|19
1740350100000|2025-02-23 22:35:00|24.63|24.5|24.66|24.53|24.66|24.53|24.62|24.49|12
1740350400000|2025-02-23 22:40:00|24.67|24.54|24.71|24.58|24.71|24.58|24.66|24.53|10
1740350700000|2025-02-23 22:45:00|24.72|24.59|24.8|24.67|24.8|24.67|24.71|24.58|15
1740351000000|2025-02-23 22:50:00|24.81|24.68|24.8|24.67|24.83|24.7|24.79|24.66|14
1740351300000|2025-02-23 22:55:00|24.79|24.66|24.74|24.61|24.82|24.69|24.74|24.61|24
1740351600000|2025-02-23 23:00:00|24.75|24.62|24.82|24.69|24.86|24.73|24.73|24.6|89
1740351900000|2025-02-23 23:05:00|24.81|24.68|24.79|24.66|24.84|24.71|24.78|24.65|43
1740352200000|2025-02-23 23:10:00|24.8|24.67|24.92|24.79|24.92|24.79|24.77|24.64|46
1740352500000|2025-02-23 23:15:00|24.93|24.8|24.86|24.73|24.97|24.84|24.86|24.73|100
1740352800000|2025-02-23 23:20:00|24.87|24.74|24.81|24.68|24.87|24.74|24.79|24.66|43
1740353100000|2025-02-23 23:25:00|24.8|24.67|24.71|24.58|24.8|24.67|24.71|24.58|36
1740353400000|2025-02-23 23:30:00|24.72|24.59|24.72|24.59|24.75|24.62|24.71|24.58|38
1740353700000|2025-02-23 23:35:00|24.71|24.58|24.74|24.61|24.77|24.64|24.69|24.56|28
1740354000000|2025-02-23 23:40:00|24.77|24.64|24.88|24.75|24.88|24.75|24.77|24.64|47
1740354300000|2025-02-23 23:45:00|24.89|24.76|24.92|24.79|24.93|24.8|24.88|24.75|18
1740354600000|2025-02-23 23:50:00|24.93|24.8|25.07|24.94|25.07|24.94|24.92|24.79|41
1740354900000|2025-02-23 23:55:00|25.08|24.95|24.96|24.83|25.08|24.95|24.95|24.82|44
1740355200000|2025-02-24 00:00:00|24.95|24.82|24.95|24.82|25.03|24.9|24.93|24.8|60
1740355500000|2025-02-24 00:05:00|24.94|24.81|25.06|24.93|25.08|24.95|24.94|24.81|45
1740355800000|2025-02-24 00:10:00|25.05|24.92|25.18|25.05|25.18|25.05|25.05|24.92|59
1740356100000|2025-02-24 00:15:00|25.17|25.04|25.21|25.08|25.22|25.09|25.13|25|72
1740356400000|2025-02-24 00:20:00|25.22|25.09|25.27|25.14|25.29|25.16|25.17|25.04|67
1740356700000|2025-02-24 00:25:00|25.28|25.15|25.22|25.09|25.28|25.15|25.2|25.07|41
1740357000000|2025-02-24 00:30:00|25.2|25.07|25.11|24.98|25.2|25.07|25.09|24.96|88
1740357300000|2025-02-24 00:35:00|25.1|24.97|25.11|24.98|25.15|25.02|25.1|24.97|46
1740357600000|2025-02-24 00:40:00|25.1|24.97|25.05|24.92|25.11|24.98|24.99|24.86|58
1740357900000|2025-02-24 00:45:00|25.06|24.93|25.13|25|25.15|25.02|25.06|24.93|50
1740358200000|2025-02-24 00:50:00|25.12|24.99|25.11|24.98|25.14|25.01|25.09|24.96|58
1740358500000|2025-02-24 00:55:00|25.12|24.99|25.09|24.96|25.12|24.99|25.08|24.95|40
1740358800000|2025-02-24 01:00:00|25.1|24.97|25.01|24.88|25.13|25|25.01|24.88|66
1740359100000|2025-02-24 01:05:00|25|24.87|24.93|24.8|25.06|24.93|24.92|24.79|56
1740359400000|2025-02-24 01:10:00|24.92|24.79|24.82|24.69|24.93|24.8|24.75|24.62|133
1740359700000|2025-02-24 01:15:00|24.81|24.68|24.87|24.74|24.88|24.75|24.78|24.65|94
1740360000000|2025-02-24 01:20:00|24.86|24.73|24.79|24.66|24.93|24.8|24.79|24.66|69
1740360300000|2025-02-24 01:25:00|24.78|24.65|24.78|24.65|24.8|24.67|24.75|24.62|81
1740360600000|2025-02-24 01:30:00|24.77|24.64|24.67|24.54|24.78|24.65|24.67|24.54|90
1740360900000|2025-02-24 01:35:00|24.68|24.55|24.66|24.53|24.72|24.59|24.66|24.53|59
1740361200000|2025-02-24 01:40:00|24.67|24.54|24.68|24.55|24.71|24.58|24.59|24.46|50
1740361500000|2025-02-24 01:45:00|24.67|24.54|24.57|24.44|24.7|24.57|24.57|24.44|77
1740361800000|2025-02-24 01:50:00|24.56|24.43|24.55|24.42|24.59|24.46|24.55|24.42|50
1740362100000|2025-02-24 01:55:00|24.56|24.43|24.57|24.44|24.61|24.48|24.55|24.42|34
1740362400000|2025-02-24 02:00:00|24.56|24.43|24.54|24.41|24.56|24.43|24.45|24.32|95
1740362700000|2025-02-24 02:05:00|24.55|24.42|24.66|24.53|24.68|24.55|24.54|24.41|82
1740363000000|2025-02-24 02:10:00|24.65|24.52|24.66|24.53|24.71|24.58|24.64|24.51|32
1740363300000|2025-02-24 02:15:00|24.65|24.52|24.6|24.47|24.68|24.55|24.6|24.47|51
1740363600000|2025-02-24 02:20:00|24.59|24.46|24.49|24.36|24.59|24.46|24.41|24.28|92
1740363900000|2025-02-24 02:25:00|24.48|24.35|24.56|24.43|24.57|24.44|24.48|24.35|85
1740364200000|2025-02-24 02:30:00|24.57|24.44|24.58|24.45|24.6|24.47|24.51|24.38|77
1740364500000|2025-02-24 02:35:00|24.57|24.44|24.54|24.41|24.61|24.48|24.53|24.4|92
1740364800000|2025-02-24 02:40:00|24.55|24.42|24.54|24.41|24.55|24.42|24.49|24.36|48
1740365100000|2025-02-24 02:45:00|24.55|24.42|24.58|24.45|24.58|24.45|24.48|24.35|97
1740365400000|2025-02-24 02:50:00|24.59|24.46|24.5|24.37|24.62|24.49|24.5|24.37|51
1740365700000|2025-02-24 02:55:00|24.51|24.38|24.44|24.31|24.52|24.39|24.43|24.3|74
1740366000000|2025-02-24 03:00:00|24.43|24.3|24.3|24.17|24.43|24.3|24.24|24.11|120
1740366300000|2025-02-24 03:05:00|24.29|24.16|24.32|24.19|24.32|24.19|24.24|24.11|82
1740366600000|2025-02-24 03:10:00|24.31|24.18|24.3|24.17|24.34|24.21|24.27|24.14|73
1740366900000|2025-02-24 03:15:00|24.29|24.16|24.29|24.16|24.32|24.19|24.24|24.11|124
1740367200000|2025-02-24 03:20:00|24.28|24.15|24.19|24.06|24.28|24.15|24.19|24.06|70
1740367500000|2025-02-24 03:25:00|24.2|24.07|24.17|24.04|24.22|24.09|24.08|23.95|119
1740367800000|2025-02-24 03:30:00|24.16|24.03|24.17|24.04|24.17|24.04|24.01|23.88|146
1740368100000|2025-02-24 03:35:00|24.18|24.05|24.22|24.09|24.24|24.11|24.16|24.03|96
1740368400000|2025-02-24 03:40:00|24.21|24.08|24.32|24.19|24.35|24.22|24.2|24.07|78
1740368700000|2025-02-24 03:45:00|24.33|24.2|24.25|24.12|24.34|24.21|24.22|24.09|69
1740369000000|2025-02-24 03:50:00|24.2|24.07|24.25|24.12|24.25|24.12|24.19|24.06|16
1740369300000|2025-02-24 03:55:00|24.12|23.99|24.11|23.98|24.12|23.99|24.11|23.98|4
1740369600000|2025-02-24 04:00:00|24.12|23.99|23.99|23.86|24.12|23.99|23.98|23.85|106
1740369900000|2025-02-24 04:05:00|23.98|23.85|24.08|23.95|24.1|23.97|23.98|23.85|88
1740370200000|2025-02-24 04:10:00|24.07|23.94|24.03|23.9|24.09|23.96|23.99|23.86|67
1740370500000|2025-02-24 04:15:00|24.02|23.89|24.04|23.91|24.08|23.95|24.02|23.89|61
1740370800000|2025-02-24 04:20:00|24.03|23.9|24.05|23.92|24.06|23.93|23.98|23.85|77
1740371100000|2025-02-24 04:25:00|24.04|23.91|23.97|23.84|24.04|23.91|23.94|23.81|66
1740371400000|2025-02-24 04:30:00|23.96|23.83|23.85|23.72|23.97|23.84|23.8|23.67|160
1740371700000|2025-02-24 04:35:00|23.84|23.71|23.83|23.7|23.86|23.73|23.77|23.64|80
1740372000000|2025-02-24 04:40:00|23.82|23.69|23.94|23.81|23.94|23.81|23.81|23.68|46
1740372300000|2025-02-24 04:45:00|23.93|23.8|24.08|23.95|24.1|23.97|23.93|23.8|66
1740372600000|2025-02-24 04:50:00|24.09|23.96|24|23.87|24.11|23.98|23.99|23.86|52
1740372900000|2025-02-24 04:55:00|23.99|23.86|24.01|23.88|24.03|23.9|23.98|23.85|41
1740373200000|2025-02-24 05:00:00|24|23.87|23.88|23.75|24|23.87|23.87|23.74|75
1740373500000|2025-02-24 05:05:00|23.89|23.76|23.98|23.85|23.99|23.86|23.89|23.76|41
1740373800000|2025-02-24 05:10:00|23.95|23.82|24.01|23.88|24.01|23.88|23.95|23.82|41
1740374100000|2025-02-24 05:15:00|24.02|23.89|24.01|23.88|24.1|23.97|24.01|23.88|46
1740374400000|2025-02-24 05:20:00|24.02|23.89|24|23.87|24.04|23.91|24|23.87|31
1740374700000|2025-02-24 05:25:00|23.99|23.86|24.04|23.91|24.06|23.93|23.96|23.83|22
1740375000000|2025-02-24 05:30:00|24.05|23.92|24.15|24.02|24.17|24.04|24.05|23.92|47
1740375300000|2025-02-24 05:35:00|24.14|24.01|24.19|24.06|24.19|24.06|24.13|24|32
1740375600000|2025-02-24 05:40:00|24.18|24.05|24.19|24.06|24.21|24.08|24.17|24.04|31
1740375900000|2025-02-24 05:45:00|24.2|24.07|24.2|24.07|24.22|24.09|24.2|24.07|25
1740376200000|2025-02-24 05:50:00|24.21|24.08|24.21|24.08|24.22|24.09|24.19|24.06|19
1740376500000|2025-02-24 05:55:00|24.22|24.09|24.23|24.1|24.24|24.11|24.21|24.08|24
1740376800000|2025-02-24 06:00:00|24.22|24.09|24.14|24.01|24.22|24.09|24.14|24.01|31
1740377100000|2025-02-24 06:05:00|24.13|24|24.08|23.95|24.14|24.01|24.07|23.94|33
1740377400000|2025-02-24 06:10:00|24.09|23.96|24.07|23.94|24.09|23.96|24.07|23.94|25
1740377700000|2025-02-24 06:15:00|24.06|23.93|24.01|23.88|24.09|23.96|24.01|23.88|39
1740378000000|2025-02-24 06:20:00|24|23.87|24.05|23.92|24.07|23.94|23.99|23.86|27
1740378300000|2025-02-24 06:25:00|24.06|23.93|24.08|23.95|24.09|23.96|24.04|23.91|39
1740378600000|2025-02-24 06:30:00|24.09|23.96|24.14|24.01|24.18|24.05|24.08|23.95|41
1740378900000|2025-02-24 06:35:00|24.15|24.02|24.23|24.1|24.24|24.11|24.14|24.01|53
1740379200000|2025-02-24 06:40:00|24.22|24.09|24.15|24.02|24.23|24.1|24.14|24.01|20
1740379500000|2025-02-24 06:45:00|24.14|24.01|24.22|24.09|24.26|24.13|24.12|23.99|45
1740379800000|2025-02-24 06:50:00|24.23|24.1|24.22|24.09|24.24|24.11|24.2|24.07|52
1740380100000|2025-02-24 06:55:00|24.23|24.1|24.22|24.09|24.24|24.11|24.2|24.07|28
1740380400000|2025-02-24 07:00:00|24.21|24.08|24.31|24.18|24.32|24.19|24.21|24.08|41
1740380700000|2025-02-24 07:05:00|24.3|24.17|24.23|24.1|24.34|24.21|24.23|24.1|40
1740381000000|2025-02-24 07:10:00|24.24|24.11|24.19|24.06|24.25|24.12|24.19|24.06|38
1740381300000|2025-02-24 07:15:00|24.18|24.05|24.17|24.04|24.18|24.05|24.14|24.01|23
1740381600000|2025-02-24 07:20:00|24.16|24.03|24.14|24.01|24.19|24.06|24.14|24.01|24
1740381900000|2025-02-24 07:25:00|24.13|24|24.13|24|24.17|24.04|24.13|24|37
1740382200000|2025-02-24 07:30:00|24.14|24.01|24.18|24.05|24.2|24.07|24.1|23.97|43
1740382500000|2025-02-24 07:35:00|24.19|24.06|24.12|23.99|24.21|24.08|24.12|23.99|49
1740382800000|2025-02-24 07:40:00|24.13|24|24.09|23.96|24.15|24.02|24.08|23.95|33
1740383100000|2025-02-24 07:45:00|24.08|23.95|24.06|23.93|24.09|23.96|24.06|23.93|37
1740383400000|2025-02-24 07:50:00|24.05|23.92|24.11|23.98|24.12|23.99|24.05|23.92|31
1740383700000|2025-02-24 07:55:00|24.1|23.97|24.08|23.95|24.11|23.98|24.08|23.95|13
1740384000000|2025-02-24 08:00:00|24.07|23.94|24.07|23.94|24.08|23.95|24.01|23.88|55
1740384300000|2025-02-24 08:05:00|24.06|23.93|23.97|23.84|24.06|23.93|23.96|23.83|47
1740384600000|2025-02-24 08:10:00|23.98|23.85|23.96|23.83|23.99|23.86|23.96|23.83|23
1740384900000|2025-02-24 08:15:00|23.95|23.82|23.89|23.76|23.96|23.83|23.88|23.75|47
1740385200000|2025-02-24 08:20:00|23.88|23.75|23.79|23.66|23.9|23.77|23.78|23.65|61
1740385500000|2025-02-24 08:25:00|23.8|23.67|23.68|23.55|23.81|23.68|23.67|23.54|70
1740385800000|2025-02-24 08:30:00|23.69|23.56|23.7|23.57|23.74|23.61|23.64|23.51|86
1740386100000|2025-02-24 08:35:00|23.71|23.58|23.75|23.62|23.81|23.68|23.7|23.57|74
1740386400000|2025-02-24 08:40:00|23.74|23.61|23.74|23.61|23.79|23.66|23.73|23.6|38
1740386700000|2025-02-24 08:45:00|23.73|23.6|23.73|23.6|23.77|23.64|23.68|23.55|56
1740387000000|2025-02-24 08:50:00|23.72|23.59|23.76|23.63|23.77|23.64|23.72|23.59|51
1740387300000|2025-02-24 08:55:00|23.77|23.64|23.71|23.58|23.8|23.67|23.69|23.56|43
1740387600000|2025-02-24 09:00:00|23.72|23.59|23.89|23.76|23.91|23.78|23.66|23.53|79
1740387900000|2025-02-24 09:05:00|23.88|23.75|23.84|23.71|23.91|23.78|23.84|23.71|42
1740388200000|2025-02-24 09:10:00|23.85|23.72|23.89|23.76|23.9|23.77|23.84|23.71|35
1740388500000|2025-02-24 09:15:00|23.9|23.77|23.89|23.76|23.93|23.8|23.88|23.75|50
1740388800000|2025-02-24 09:20:00|23.88|23.75|23.96|23.83|23.96|23.83|23.86|23.73|37
1740389100000|2025-02-24 09:25:00|23.97|23.84|24.09|23.96|24.13|24|23.96|23.83|53
1740389400000|2025-02-24 09:30:00|24.1|23.97|24.1|23.97|24.14|24.01|24.07|23.94|49
1740389700000|2025-02-24 09:35:00|24.09|23.96|24.04|23.91|24.11|23.98|24|23.87|36
1740390000000|2025-02-24 09:40:00|24.03|23.9|24.02|23.89|24.04|23.91|23.99|23.86|18
1740390300000|2025-02-24 09:45:00|24.01|23.88|23.91|23.78|24.05|23.92|23.91|23.78|44
1740390600000|2025-02-24 09:50:00|23.9|23.77|23.96|23.83|23.97|23.84|23.9|23.77|45
1740390900000|2025-02-24 09:55:00|23.97|23.84|23.92|23.79|23.99|23.86|23.92|23.79|24
1740391200000|2025-02-24 10:00:00|23.91|23.78|23.91|23.78|23.92|23.79|23.87|23.74|41
1740391500000|2025-02-24 10:05:00|23.9|23.77|23.79|23.66|23.94|23.81|23.78|23.65|64
1740391800000|2025-02-24 10:10:00|23.8|23.67|23.82|23.69|23.84|23.71|23.78|23.65|54
1740392100000|2025-02-24 10:15:00|23.83|23.7|23.77|23.64|23.83|23.7|23.73|23.6|70
1740392400000|2025-02-24 10:20:00|23.76|23.63|23.67|23.54|23.76|23.63|23.66|23.53|66
1740392700000|2025-02-24 10:25:00|23.68|23.55|23.67|23.54|23.73|23.6|23.67|23.54|41
1740393000000|2025-02-24 10:30:00|23.68|23.55|23.6|23.47|23.75|23.62|23.56|23.43|89
1740393300000|2025-02-24 10:35:00|23.59|23.46|23.62|23.49|23.64|23.51|23.57|23.44|66
1740393600000|2025-02-24 10:40:00|23.61|23.48|23.68|23.55|23.69|23.56|23.56|23.43|66
1740393900000|2025-02-24 10:45:00|23.67|23.54|23.8|23.67|23.81|23.68|23.66|23.53|73
1740394200000|2025-02-24 10:50:00|23.79|23.66|23.78|23.65|23.82|23.69|23.76|23.63|46
1740394500000|2025-02-24 10:55:00|23.77|23.64|23.79|23.66|23.82|23.69|23.77|23.64|19
1740394800000|2025-02-24 11:00:00|23.8|23.67|23.7|23.57|23.81|23.68|23.69|23.56|55
1740395100000|2025-02-24 11:05:00|23.71|23.58|23.69|23.56|23.74|23.61|23.64|23.51|47
1740395400000|2025-02-24 11:10:00|23.68|23.55|23.71|23.58|23.73|23.6|23.67|23.54|34
1740395700000|2025-02-24 11:15:00|23.7|23.57|23.65|23.52|23.72|23.59|23.65|23.52|45
1740396000000|2025-02-24 11:20:00|23.66|23.53|23.78|23.65|23.78|23.65|23.65|23.52|50
1740396300000|2025-02-24 11:25:00|23.79|23.66|23.88|23.75|23.9|23.77|23.78|23.65|38
1740396600000|2025-02-24 11:30:00|23.89|23.76|23.88|23.75|23.9|23.77|23.85|23.72|54
1740396900000|2025-02-24 11:35:00|23.87|23.74|23.87|23.74|23.89|23.76|23.83|23.7|21
1740397200000|2025-02-24 11:40:00|23.88|23.75|23.87|23.74|23.92|23.79|23.86|23.73|32
1740397500000|2025-02-24 11:45:00|23.86|23.73|23.9|23.77|23.91|23.78|23.83|23.7|35
1740397800000|2025-02-24 11:50:00|23.91|23.78|23.96|23.83|23.97|23.84|23.88|23.75|42
1740398100000|2025-02-24 11:55:00|23.97|23.84|23.94|23.81|23.99|23.86|23.93|23.8|21
1740398400000|2025-02-24 12:00:00|23.93|23.8|23.81|23.68|23.93|23.8|23.8|23.67|54
1740398700000|2025-02-24 12:05:00|23.8|23.67|23.81|23.68|23.85|23.72|23.79|23.66|26
1740399000000|2025-02-24 12:10:00|23.82|23.69|23.8|23.67|23.82|23.69|23.76|23.63|29
1740399300000|2025-02-24 12:15:00|23.79|23.66|23.78|23.65|23.79|23.66|23.75|23.62|34
1740399600000|2025-02-24 12:20:00|23.79|23.66|23.81|23.68|23.88|23.75|23.79|23.66|59
1740399900000|2025-02-24 12:25:00|23.8|23.67|23.88|23.75|23.88|23.75|23.78|23.65|25
1740400200000|2025-02-24 12:30:00|23.89|23.76|23.86|23.73|23.89|23.76|23.82|23.69|26
1740400500000|2025-02-24 12:35:00|23.83|23.7|23.92|23.79|23.93|23.8|23.83|23.7|41
1740400800000|2025-02-24 12:40:00|23.91|23.78|23.83|23.7|23.91|23.78|23.82|23.69|47
1740401100000|2025-02-24 12:45:00|23.82|23.69|23.77|23.64|23.86|23.73|23.76|23.63|49
1740401400000|2025-02-24 12:50:00|23.76|23.63|23.81|23.68|23.81|23.68|23.74|23.61|40
1740401700000|2025-02-24 12:55:00|23.82|23.69|23.79|23.66|23.82|23.69|23.76|23.63|39
1740402000000|2025-02-24 13:00:00|23.78|23.65|23.66|23.53|23.8|23.67|23.62|23.49|129
1740402300000|2025-02-24 13:05:00|23.63|23.5|23.7|23.57|23.75|23.62|23.62|23.49|72
1740402600000|2025-02-24 13:10:00|23.71|23.58|23.77|23.64|23.78|23.65|23.68|23.55|75
1740402900000|2025-02-24 13:15:00|23.78|23.65|23.81|23.68|23.9|23.77|23.77|23.64|87
1740403200000|2025-02-24 13:20:00|23.82|23.69|23.84|23.71|23.88|23.75|23.8|23.67|43
1740403500000|2025-02-24 13:25:00|23.85|23.72|23.9|23.77|23.9|23.77|23.84|23.71|22
1740403800000|2025-02-24 13:30:00|23.91|23.78|23.91|23.78|23.98|23.85|23.9|23.77|69
1740404100000|2025-02-24 13:35:00|23.92|23.79|23.99|23.86|24|23.87|23.91|23.78|40
1740404400000|2025-02-24 13:40:00|23.98|23.85|23.86|23.73|23.98|23.85|23.85|23.72|39
1740404700000|2025-02-24 13:45:00|23.85|23.72|23.88|23.75|23.91|23.78|23.84|23.71|45
1740405000000|2025-02-24 13:50:00|23.89|23.76|23.83|23.7|23.91|23.78|23.82|23.69|62
1740405300000|2025-02-24 13:55:00|23.82|23.69|23.73|23.6|23.82|23.69|23.72|23.59|50
1740405600000|2025-02-24 14:00:00|23.74|23.61|23.75|23.62|23.8|23.67|23.73|23.6|75
1740405900000|2025-02-24 14:05:00|23.76|23.63|23.68|23.55|23.79|23.66|23.65|23.52|47
1740406200000|2025-02-24 14:10:00|23.69|23.56|23.65|23.52|23.71|23.58|23.64|23.51|65
1740406500000|2025-02-24 14:15:00|23.64|23.51|23.7|23.57|23.7|23.57|23.64|23.51|76
1740406800000|2025-02-24 14:20:00|23.69|23.56|23.63|23.5|23.69|23.56|23.59|23.46|54
1740407100000|2025-02-24 14:25:00|23.64|23.51|23.6|23.47|23.69|23.56|23.59|23.46|41
1740407400000|2025-02-24 14:30:00|23.61|23.48|23.69|23.56|23.81|23.68|23.6|23.47|134
1740407700000|2025-02-24 14:35:00|23.68|23.55|23.65|23.52|23.71|23.58|23.63|23.5|88
1740408000000|2025-02-24 14:40:00|23.66|23.53|23.48|23.35|23.66|23.53|23.45|23.32|104
1740408300000|2025-02-24 14:45:00|23.49|23.36|23.4|23.27|23.53|23.4|23.39|23.26|108
1740408600000|2025-02-24 14:50:00|23.39|23.26|23.33|23.2|23.44|23.31|23.28|23.15|127
1740408900000|2025-02-24 14:55:00|23.34|23.21|23.25|23.12|23.34|23.21|23.22|23.09|101
1740409200000|2025-02-24 15:00:00|23.24|23.11|23.26|23.13|23.28|23.15|23.13|23|146
1740409500000|2025-02-24 15:05:00|23.27|23.14|23.27|23.14|23.35|23.22|23.1|22.97|169
1740409800000|2025-02-24 15:10:00|23.26|23.13|23.47|23.34|23.49|23.36|23.26|23.13|144
1740410100000|2025-02-24 15:15:00|23.46|23.33|23.37|23.24|23.5|23.37|23.33|23.2|142
1740410400000|2025-02-24 15:20:00|23.38|23.25|23.42|23.29|23.44|23.31|23.3|23.17|137
1740410700000|2025-02-24 15:25:00|23.43|23.3|23.32|23.19|23.43|23.3|23.28|23.15|147
1740411000000|2025-02-24 15:30:00|23.31|23.18|23.27|23.14|23.33|23.2|23.26|23.13|125
1740411300000|2025-02-24 15:35:00|23.28|23.15|23.21|23.08|23.28|23.15|23.2|23.07|98
1740411600000|2025-02-24 15:40:00|23.2|23.07|23.18|23.05|23.28|23.15|23.17|23.04|72
1740411900000|2025-02-24 15:45:00|23.17|23.04|23.04|22.91|23.2|23.07|22.99|22.86|130
1740412200000|2025-02-24 15:50:00|23.05|22.92|23.14|23.01|23.18|23.05|23.01|22.88|120
1740412500000|2025-02-24 15:55:00|23.15|23.02|23.25|23.12|23.26|23.13|23.12|22.99|72
1740412800000|2025-02-24 16:00:00|23.24|23.11|23.22|23.09|23.24|23.11|23.15|23.02|98
1740413100000|2025-02-24 16:05:00|23.23|23.1|23.39|23.26|23.42|23.29|23.23|23.1|69
1740413400000|2025-02-24 16:10:00|23.38|23.25|23.38|23.25|23.47|23.34|23.37|23.24|67
1740413700000|2025-02-24 16:15:00|23.37|23.24|23.25|23.12|23.41|23.28|23.23|23.1|86
1740414000000|2025-02-24 16:20:00|23.26|23.13|23.34|23.21|23.35|23.22|23.25|23.12|73
1740414300000|2025-02-24 16:25:00|23.36|23.23|23.4|23.27|23.45|23.32|23.35|23.22|55
1740414600000|2025-02-24 16:30:00|23.41|23.28|23.43|23.3|23.44|23.31|23.36|23.23|81
1740414900000|2025-02-24 16:35:00|23.42|23.29|23.32|23.19|23.42|23.29|23.32|23.19|53
1740415200000|2025-02-24 16:40:00|23.33|23.2|23.38|23.25|23.39|23.26|23.28|23.15|91
1740415500000|2025-02-24 16:45:00|23.37|23.24|23.3|23.17|23.44|23.31|23.3|23.17|58
1740415800000|2025-02-24 16:50:00|23.31|23.18|23.31|23.18|23.32|23.19|23.25|23.12|53
1740416100000|2025-02-24 16:55:00|23.3|23.17|23.3|23.17|23.31|23.18|23.26|23.13|33
1740416400000|2025-02-24 17:00:00|23.29|23.16|23.33|23.2|23.35|23.22|23.27|23.14|54
1740416700000|2025-02-24 17:05:00|23.32|23.19|23.28|23.15|23.36|23.23|23.23|23.1|72
1740417000000|2025-02-24 17:10:00|23.27|23.14|23.31|23.18|23.35|23.22|23.25|23.12|85
1740417300000|2025-02-24 17:15:00|23.32|23.19|23.5|23.37|23.5|23.37|23.31|23.18|97
1740417600000|2025-02-24 17:20:00|23.51|23.38|23.54|23.41|23.6|23.47|23.51|23.38|61
1740417900000|2025-02-24 17:25:00|23.55|23.42|23.51|23.38|23.57|23.44|23.5|23.37|49
1740418200000|2025-02-24 17:30:00|23.5|23.37|23.53|23.4|23.56|23.43|23.5|23.37|42
1740418500000|2025-02-24 17:35:00|23.52|23.39|23.55|23.42|23.55|23.42|23.5|23.37|38
1740418800000|2025-02-24 17:40:00|23.56|23.43|23.6|23.47|23.6|23.47|23.55|23.42|45
1740419100000|2025-02-24 17:45:00|23.59|23.46|23.52|23.39|23.63|23.5|23.52|23.39|46
1740419400000|2025-02-24 17:50:00|23.51|23.38|23.41|23.28|23.52|23.39|23.4|23.27|51
1740419700000|2025-02-24 17:55:00|23.42|23.29|23.43|23.3|23.43|23.3|23.39|23.26|54
1740420000000|2025-02-24 18:00:00|23.44|23.31|23.36|23.23|23.45|23.32|23.36|23.23|43
1740420300000|2025-02-24 18:05:00|23.37|23.24|23.4|23.27|23.42|23.29|23.33|23.2|73
1740420600000|2025-02-24 18:10:00|23.41|23.28|23.41|23.28|23.45|23.32|23.38|23.25|50
1740420900000|2025-02-24 18:15:00|23.42|23.29|23.49|23.36|23.5|23.37|23.41|23.28|55
1740421200000|2025-02-24 18:20:00|23.5|23.37|23.38|23.25|23.52|23.39|23.36|23.23|67
1740421500000|2025-02-24 18:25:00|23.37|23.24|23.31|23.18|23.38|23.25|23.29|23.16|68
1740421800000|2025-02-24 18:30:00|23.3|23.17|23.33|23.2|23.34|23.21|23.27|23.14|74
1740422100000|2025-02-24 18:35:00|23.32|23.19|23.36|23.23|23.37|23.24|23.29|23.16|67
1740422400000|2025-02-24 18:40:00|23.35|23.22|23.33|23.2|23.39|23.26|23.33|23.2|27
1740422700000|2025-02-24 18:45:00|23.34|23.21|23.35|23.22|23.35|23.22|23.28|23.15|44
1740423000000|2025-02-24 18:50:00|23.34|23.21|23.28|23.15|23.35|23.22|23.25|23.12|39
1740423300000|2025-02-24 18:55:00|23.29|23.16|23.2|23.07|23.29|23.16|23.19|23.06|48
1740423600000|2025-02-24 19:00:00|23.21|23.08|23.27|23.14|23.28|23.15|23.2|23.07|69
1740423900000|2025-02-24 19:05:00|23.26|23.13|23.19|23.06|23.27|23.14|23.18|23.05|47
1740424200000|2025-02-24 19:10:00|23.2|23.07|23.28|23.15|23.3|23.17|23.18|23.05|33
1740424500000|2025-02-24 19:15:00|23.25|23.12|23.26|23.13|23.31|23.18|23.22|23.09|75
1740424800000|2025-02-24 19:20:00|23.27|23.14|23.29|23.16|23.33|23.2|23.24|23.11|55
1740425100000|2025-02-24 19:25:00|23.3|23.17|23.25|23.12|23.31|23.18|23.24|23.11|76
1740425400000|2025-02-24 19:30:00|23.24|23.11|23.13|23|23.26|23.13|23.12|22.99|70
1740425700000|2025-02-24 19:35:00|23.14|23.01|23.1|22.97|23.16|23.03|23.09|22.96|61
1740426000000|2025-02-24 19:40:00|23.11|22.98|22.8|22.67|23.12|22.99|22.78|22.65|109
1740426300000|2025-02-24 19:45:00|22.81|22.68|22.97|22.84|23|22.87|22.81|22.68|151
1740426600000|2025-02-24 19:50:00|22.96|22.83|23.04|22.91|23.07|22.94|22.91|22.78|89
1740426900000|2025-02-24 19:55:00|23.05|22.92|23.02|22.89|23.05|22.92|22.98|22.85|85
1740427200000|2025-02-24 20:00:00|23.03|22.9|23.16|23.03|23.16|23.03|22.94|22.81|84
1740427500000|2025-02-24 20:05:00|23.15|23.02|23.19|23.06|23.2|23.07|23.12|22.99|73
1740427800000|2025-02-24 20:10:00|23.18|23.05|23.24|23.11|23.26|23.13|23.17|23.04|71
1740428100000|2025-02-24 20:15:00|23.23|23.1|23.23|23.1|23.33|23.2|23.21|23.08|86
1740428400000|2025-02-24 20:20:00|23.24|23.11|23.19|23.06|23.29|23.16|23.19|23.06|94
1740428700000|2025-02-24 20:25:00|23.2|23.07|23.17|23.04|23.21|23.08|23.15|23.02|44
1740429000000|2025-02-24 20:30:00|23.18|23.05|23.3|23.17|23.3|23.17|23.14|23.01|51
1740429300000|2025-02-24 20:35:00|23.29|23.16|23.33|23.2|23.35|23.22|23.28|23.15|53
1740429600000|2025-02-24 20:40:00|23.32|23.19|23.28|23.15|23.35|23.22|23.27|23.14|37
1740429900000|2025-02-24 20:45:00|23.27|23.14|23.36|23.23|23.37|23.24|23.27|23.14|65
1740430200000|2025-02-24 20:50:00|23.37|23.24|23.19|23.06|23.37|23.24|23.18|23.05|53
1740430500000|2025-02-24 20:55:00|23.18|23.05|23.1|22.97|23.2|23.07|23.1|22.97|34
1740430800000|2025-02-24 21:00:00|23.11|22.98|22.99|22.86|23.12|22.99|22.99|22.86|51
1740431100000|2025-02-24 21:05:00|22.98|22.85|22.97|22.84|23.01|22.88|22.93|22.8|80
1740431400000|2025-02-24 21:10:00|22.98|22.85|23.03|22.9|23.09|22.96|22.93|22.8|78
1740431700000|2025-02-24 21:15:00|23.02|22.89|23.1|22.97|23.15|23.02|23.02|22.89|69
1740432000000|2025-02-24 21:20:00|23.11|22.98|23.2|23.07|23.21|23.08|23.11|22.98|52
1740432300000|2025-02-24 21:25:00|23.19|23.06|23.25|23.12|23.26|23.13|23.19|23.06|31
1740432600000|2025-02-24 21:30:00|23.24|23.11|23.26|23.13|23.29|23.16|23.24|23.11|41
1740432900000|2025-02-24 21:35:00|23.27|23.14|23.29|23.16|23.29|23.16|23.26|23.13|37
1740433200000|2025-02-24 21:40:00|23.28|23.15|23.22|23.09|23.29|23.16|23.21|23.08|32
1740433500000|2025-02-24 21:45:00|23.23|23.1|23.01|22.88|23.23|23.1|23|22.87|50
1740433800000|2025-02-24 21:50:00|23.02|22.89|23.1|22.97|23.1|22.97|22.99|22.86|60
1740434100000|2025-02-24 21:55:00|23.11|22.98|22.95|22.82|23.13|23|22.95|22.82|38
1740434400000|2025-02-24 22:00:00|22.96|22.83|22.4|22.27|22.96|22.83|22.26|22.13|239
1740434700000|2025-02-24 22:05:00|22.41|22.28|22.2|22.07|22.56|22.43|22.2|22.07|248
1740435000000|2025-02-24 22:10:00|22.19|22.06|22.21|22.08|22.35|22.22|21.94|21.81|247
1740435300000|2025-02-24 22:15:00|22.2|22.07|22.29|22.16|22.38|22.25|22.13|22|199
1740435600000|2025-02-24 22:20:00|22.28|22.15|22.37|22.24|22.37|22.24|22.18|22.05|141
1740435900000|2025-02-24 22:25:00|22.4|22.27|22.38|22.25|22.5|22.37|22.38|22.25|112
1740436200000|2025-02-24 22:30:00|22.39|22.26|22.57|22.44|22.57|22.44|22.37|22.24|92
1740436500000|2025-02-24 22:35:00|22.58|22.45|22.45|22.32|22.58|22.45|22.44|22.31|133
1740436800000|2025-02-24 22:40:00|22.46|22.33|22.48|22.35|22.54|22.41|22.45|22.32|50
1740437100000|2025-02-24 22:45:00|22.47|22.34|22.2|22.07|22.47|22.34|22.2|22.07|50
1740437400000|2025-02-24 22:50:00|22.21|22.08|22.24|22.11|22.35|22.22|22.09|21.96|98
1740437700000|2025-02-24 22:55:00|22.23|22.1|21.84|21.71|22.23|22.1|21.59|21.46|164
1740438000000|2025-02-24 23:00:00|21.85|21.72|22.1|21.97|22.11|21.98|21.85|21.72|102
1740438300000|2025-02-24 23:05:00|22.09|21.96|22.24|22.11|22.24|22.11|22|21.87|76
1740438600000|2025-02-24 23:10:00|22.23|22.1|22.21|22.08|22.25|22.12|22.15|22.02|57
1740438900000|2025-02-24 23:15:00|22.2|22.07|22.28|22.15|22.29|22.16|22.12|21.99|54
1740439200000|2025-02-24 23:20:00|22.29|22.16|22.15|22.02|22.31|22.18|22.14|22.01|56
1740439500000|2025-02-24 23:25:00|22.14|22.01|22.04|21.91|22.15|22.02|21.99|21.86|92
1740439800000|2025-02-24 23:30:00|22.03|21.9|21.92|21.79|22.13|22|21.91|21.78|79
1740440100000|2025-02-24 23:35:00|21.91|21.78|22.01|21.88|22.02|21.89|21.83|21.7|127
1740440400000|2025-02-24 23:40:00|22.02|21.89|22.14|22.01|22.17|22.04|21.98|21.85|87
1740440700000|2025-02-24 23:45:00|22.13|22|21.98|21.85|22.15|22.02|21.98|21.85|61
1740441000000|2025-02-24 23:50:00|21.97|21.84|22.03|21.9|22.03|21.9|21.89|21.76|84
1740441300000|2025-02-24 23:55:00|22.02|21.89|22.02|21.89|22.05|21.92|21.98|21.85|47
1740441600000|2025-02-25 00:00:00|22|21.87|22.1|21.97|22.24|22.11|22|21.87|95
1740441900000|2025-02-25 00:05:00|22.11|21.98|21.83|21.7|22.14|22.01|21.79|21.66|120
1740442200000|2025-02-25 00:10:00|21.84|21.71|21.56|21.43|21.86|21.73|21.48|21.35|229
1740442500000|2025-02-25 00:15:00|21.55|21.42|22.04|21.91|22.04|21.91|21.54|21.41|170
1740442800000|2025-02-25 00:20:00|22.03|21.9|22.21|22.08|22.26|22.13|22.03|21.9|91
1740443100000|2025-02-25 00:25:00|22.22|22.09|21.99|21.86|22.23|22.1|21.97|21.84|103
1740443400000|2025-02-25 00:30:00|22|21.87|21.9|21.77|22.17|22.04|21.88|21.75|133
1740443700000|2025-02-25 00:35:00|21.89|21.76|21.78|21.65|21.99|21.86|21.77|21.64|145
1740444000000|2025-02-25 00:40:00|21.79|21.66|21.75|21.62|21.89|21.76|21.69|21.56|205
1740444300000|2025-02-25 00:45:00|21.74|21.61|21.88|21.75|21.89|21.76|21.65|21.52|146
1740444600000|2025-02-25 00:50:00|21.89|21.76|21.89|21.76|21.99|21.86|21.85|21.72|105
1740444900000|2025-02-25 00:55:00|21.88|21.75|21.81|21.68|21.94|21.81|21.79|21.66|57
1740445200000|2025-02-25 01:00:00|21.8|21.67|21.7|21.57|21.81|21.68|21.69|21.56|137
1740445500000|2025-02-25 01:05:00|21.69|21.56|21.58|21.45|21.73|21.6|21.56|21.43|140
1740445800000|2025-02-25 01:10:00|21.57|21.44|21.75|21.62|21.75|21.62|21.48|21.35|134
1740446100000|2025-02-25 01:15:00|21.74|21.61|21.8|21.67|21.86|21.73|21.71|21.58|179
1740446400000|2025-02-25 01:20:00|21.79|21.66|22|21.87|22|21.87|21.75|21.62|154
1740446700000|2025-02-25 01:25:00|21.98|21.85|21.82|21.69|22.02|21.89|21.82|21.69|119
1740447000000|2025-02-25 01:30:00|21.83|21.7|22|21.87|22.03|21.9|21.79|21.66|137
1740447300000|2025-02-25 01:35:00|21.99|21.86|22.02|21.89|22.05|21.92|21.9|21.77|90
1740447600000|2025-02-25 01:40:00|22.03|21.9|22.02|21.89|22.09|21.96|21.98|21.85|57
1740447900000|2025-02-25 01:45:00|22.01|21.88|21.88|21.75|22.01|21.88|21.87|21.74|68
1740448200000|2025-02-25 01:50:00|21.87|21.74|21.74|21.61|21.88|21.75|21.7|21.57|84
1740448500000|2025-02-25 01:55:00|21.73|21.6|21.79|21.66|21.79|21.66|21.71|21.58|65
1740448800000|2025-02-25 02:00:00|21.78|21.65|21.92|21.79|21.96|21.83|21.77|21.64|72
1740449100000|2025-02-25 02:05:00|21.93|21.8|21.83|21.7|21.95|21.82|21.83|21.7|71
1740449400000|2025-02-25 02:10:00|21.82|21.69|21.68|21.55|21.86|21.73|21.67|21.54|69
1740449700000|2025-02-25 02:15:00|21.67|21.54|21.58|21.45|21.73|21.6|21.56|21.43|68
1740450000000|2025-02-25 02:20:00|21.59|21.46|21.57|21.44|21.62|21.49|21.46|21.33|91
1740450300000|2025-02-25 02:25:00|21.56|21.43|21.66|21.53|21.67|21.54|21.56|21.43|65
1740450600000|2025-02-25 02:30:00|21.67|21.54|21.83|21.7|21.84|21.71|21.6|21.47|104
1740450900000|2025-02-25 02:35:00|21.82|21.69|21.82|21.69|21.86|21.73|21.79|21.66|75
1740451200000|2025-02-25 02:40:00|21.83|21.7|21.96|21.83|21.97|21.84|21.83|21.7|67
1740451500000|2025-02-25 02:45:00|21.95|21.82|22.07|21.94|22.11|21.98|21.95|21.82|67
1740451800000|2025-02-25 02:50:00|22.06|21.93|22.11|21.98|22.13|22|22.03|21.9|50
1740452100000|2025-02-25 02:55:00|22.12|21.99|22.09|21.96|22.13|22|22.07|21.94|32
1740452400000|2025-02-25 03:00:00|22.1|21.97|22.03|21.9|22.17|22.04|22.03|21.9|75
1740452700000|2025-02-25 03:05:00|22.01|21.88|21.99|21.86|22.01|21.88|21.95|21.82|55
1740453000000|2025-02-25 03:10:00|21.98|21.85|21.89|21.76|21.99|21.86|21.88|21.75|44
1740453300000|2025-02-25 03:15:00|21.88|21.75|21.83|21.7|21.95|21.82|21.82|21.69|64
1740453600000|2025-02-25 03:20:00|21.82|21.69|21.79|21.66|21.83|21.7|21.75|21.62|68
1740453900000|2025-02-25 03:25:00|21.8|21.67|21.84|21.71|21.89|21.76|21.79|21.66|77
1740454200000|2025-02-25 03:30:00|21.85|21.72|21.81|21.68|21.96|21.83|21.81|21.68|89
1740454500000|2025-02-25 03:35:00|21.8|21.67|21.82|21.69|21.85|21.72|21.75|21.62|67
1740454800000|2025-02-25 03:40:00|21.81|21.68|21.92|21.79|21.95|21.82|21.8|21.67|72
1740455100000|2025-02-25 03:45:00|21.93|21.8|22.07|21.94|22.09|21.96|21.93|21.8|74
1740455400000|2025-02-25 03:50:00|22.08|21.95|22.02|21.89|22.12|21.99|22|21.87|83
1740455700000|2025-02-25 03:55:00|22.03|21.9|21.78|21.65|22.03|21.9|21.77|21.64|66
1740456000000|2025-02-25 04:00:00|21.77|21.64|21.65|21.52|21.77|21.64|21.6|21.47|139
1740456300000|2025-02-25 04:05:00|21.66|21.53|21.67|21.54|21.7|21.57|21.6|21.47|117
1740456600000|2025-02-25 04:10:00|21.68|21.55|21.65|21.52|21.68|21.55|21.5|21.37|123
1740456900000|2025-02-25 04:15:00|21.66|21.53|21.86|21.73|21.93|21.8|21.64|21.51|169
1740457200000|2025-02-25 04:20:00|21.87|21.74|21.9|21.77|21.95|21.82|21.83|21.7|102
1740457500000|2025-02-25 04:25:00|21.89|21.76|21.91|21.78|21.94|21.81|21.83|21.7|100
1740457800000|2025-02-25 04:30:00|21.92|21.79|21.67|21.54|21.93|21.8|21.6|21.47|163
1740458100000|2025-02-25 04:35:00|21.66|21.53|21.65|21.52|21.72|21.59|21.59|21.46|154
1740458400000|2025-02-25 04:40:00|21.66|21.53|21.74|21.61|21.79|21.66|21.63|21.5|126
1740458700000|2025-02-25 04:45:00|21.73|21.6|21.75|21.62|21.77|21.64|21.6|21.47|146
1740459000000|2025-02-25 04:50:00|21.76|21.63|21.85|21.72|21.87|21.74|21.75|21.62|110
1740459300000|2025-02-25 04:55:00|21.86|21.73|21.76|21.63|21.9|21.77|21.76|21.63|73
1740459600000|2025-02-25 05:00:00|21.75|21.62|21.8|21.67|21.82|21.69|21.63|21.5|137
1740459900000|2025-02-25 05:05:00|21.79|21.66|21.78|21.65|21.95|21.82|21.75|21.62|172
1740460200000|2025-02-25 05:10:00|21.77|21.64|21.91|21.78|21.92|21.79|21.75|21.62|132
1740460500000|2025-02-25 05:15:00|21.92|21.79|22.03|21.9|22.06|21.93|21.88|21.75|191
1740460800000|2025-02-25 05:20:00|22.04|21.91|22.06|21.93|22.09|21.96|21.99|21.86|181
1740461100000|2025-02-25 05:25:00|22.05|21.92|22|21.87|22.08|21.95|21.98|21.85|117
1740461400000|2025-02-25 05:30:00|22.01|21.88|22.07|21.94|22.12|21.99|22|21.87|154
1740461700000|2025-02-25 05:35:00|22.06|21.93|22.09|21.96|22.1|21.97|22.02|21.89|178
1740462000000|2025-02-25 05:40:00|22.1|21.97|22.06|21.93|22.1|21.97|21.96|21.83|140
1740462300000|2025-02-25 05:45:00|22.05|21.92|22.01|21.88|22.09|21.96|21.99|21.86|111
1740462600000|2025-02-25 05:50:00|22.02|21.89|22|21.87|22.02|21.89|21.93|21.8|101
1740462900000|2025-02-25 05:55:00|22.01|21.88|22.01|21.88|22.05|21.92|21.97|21.84|63
1740463200000|2025-02-25 06:00:00|22.02|21.89|21.89|21.76|22.08|21.95|21.88|21.75|149
1740463500000|2025-02-25 06:05:00|21.9|21.77|21.83|21.7|21.92|21.79|21.81|21.68|96
1740463800000|2025-02-25 06:10:00|21.84|21.71|21.79|21.66|21.84|21.71|21.76|21.63|77
1740464100000|2025-02-25 06:15:00|21.78|21.65|21.79|21.66|21.81|21.68|21.71|21.58|74
1740464400000|2025-02-25 06:20:00|21.78|21.65|21.79|21.66|21.87|21.74|21.78|21.65|69
1740464700000|2025-02-25 06:25:00|21.78|21.65|21.71|21.58|21.78|21.65|21.71|21.58|63
1740465000000|2025-02-25 06:30:00|21.7|21.57|21.68|21.55|21.78|21.65|21.64|21.51|100
1740465300000|2025-02-25 06:35:00|21.67|21.54|21.8|21.67|21.8|21.67|21.66|21.53|68
1740465600000|2025-02-25 06:40:00|21.79|21.66|21.8|21.67|21.81|21.68|21.72|21.59|61
1740465900000|2025-02-25 06:45:00|21.81|21.68|21.82|21.69|21.86|21.73|21.76|21.63|87
1740466200000|2025-02-25 06:50:00|21.81|21.68|21.67|21.54|21.82|21.69|21.66|21.53|63
1740466500000|2025-02-25 06:55:00|21.66|21.53|21.59|21.46|21.7|21.57|21.58|21.45|104
1740466800000|2025-02-25 07:00:00|21.6|21.47|21.44|21.31|21.64|21.51|21.43|21.3|129
1740467100000|2025-02-25 07:05:00|21.43|21.3|21.27|21.14|21.47|21.34|21.19|21.06|276
1740467400000|2025-02-25 07:10:00|21.28|21.15|21.19|21.06|21.34|21.21|21.14|21.01|333
1740467700000|2025-02-25 07:15:00|21.18|21.05|21.31|21.18|21.46|21.33|21.14|21.01|329
1740468000000|2025-02-25 07:20:00|21.32|21.19|21|20.87|21.39|21.26|20.99|20.86|313
1740468300000|2025-02-25 07:25:00|21.01|20.88|20.8|20.67|21.02|20.89|20.69|20.56|372
1740468600000|2025-02-25 07:30:00|20.81|20.68|20.58|20.45|21|20.87|20.57|20.44|295
1740468900000|2025-02-25 07:35:00|20.59|20.46|20.89|20.76|20.9|20.77|20.5|20.37|320
1740469200000|2025-02-25 07:40:00|20.9|20.77|20.92|20.79|20.97|20.84|20.68|20.55|236
1740469500000|2025-02-25 07:45:00|20.91|20.78|21.02|20.89|21.14|21.01|20.85|20.72|225
1740469800000|2025-02-25 07:50:00|21.01|20.88|21.08|20.95|21.15|21.02|20.95|20.82|230
1740470100000|2025-02-25 07:55:00|21.09|20.96|21.05|20.92|21.12|20.99|21.02|20.89|161
1740470400000|2025-02-25 08:00:00|21.04|20.91|21.16|21.03|21.16|21.03|20.89|20.76|245
1740470700000|2025-02-25 08:05:00|21.15|21.02|21.26|21.13|21.27|21.14|21.11|20.98|183
1740471000000|2025-02-25 08:10:00|21.25|21.12|21.29|21.16|21.3|21.17|21.19|21.06|130
1740471300000|2025-02-25 08:15:00|21.28|21.15|21.41|21.28|21.41|21.28|21.27|21.14|118
1740471600000|2025-02-25 08:20:00|21.42|21.29|21.33|21.2|21.42|21.29|21.31|21.18|113
1740471900000|2025-02-25 08:25:00|21.32|21.19|21.35|21.22|21.38|21.25|21.32|21.19|58
1740472200000|2025-02-25 08:30:00|21.36|21.23|21.43|21.3|21.46|21.33|21.3|21.17|113
1740472500000|2025-02-25 08:35:00|21.42|21.29|21.42|21.29|21.46|21.33|21.39|21.26|80
1740472800000|2025-02-25 08:40:00|21.43|21.3|21.38|21.25|21.43|21.3|21.32|21.19|65
1740473100000|2025-02-25 08:45:00|21.37|21.24|21.32|21.19|21.43|21.3|21.3|21.17|66
1740473400000|2025-02-25 08:50:00|21.31|21.18|21.33|21.2|21.35|21.22|21.27|21.14|64
1740473700000|2025-02-25 08:55:00|21.34|21.21|21.29|21.16|21.34|21.21|21.27|21.14|48
1740474000000|2025-02-25 09:00:00|21.28|21.15|21.37|21.24|21.37|21.24|21.28|21.15|52
1740474300000|2025-02-25 09:05:00|21.36|21.23|21.2|21.07|21.37|21.24|21.2|21.07|53
1740474600000|2025-02-25 09:10:00|21.19|21.06|21.09|20.96|21.19|21.06|21.09|20.96|77
1740474900000|2025-02-25 09:15:00|21.08|20.95|21.02|20.89|21.09|20.96|21|20.87|65
1740475200000|2025-02-25 09:20:00|21.01|20.88|20.92|20.79|21.02|20.89|20.86|20.73|116
1740475500000|2025-02-25 09:25:00|20.93|20.8|20.86|20.73|20.94|20.81|20.8|20.67|118
1740475800000|2025-02-25 09:30:00|20.87|20.74|20.94|20.81|20.96|20.83|20.84|20.71|185
1740476100000|2025-02-25 09:35:00|20.93|20.8|20.99|20.86|21.01|20.88|20.92|20.79|136
1740476400000|2025-02-25 09:40:00|21|20.87|20.96|20.83|21.05|20.92|20.96|20.83|70
1740476700000|2025-02-25 09:45:00|20.97|20.84|21.01|20.88|21.08|20.95|20.95|20.82|81
1740477000000|2025-02-25 09:50:00|21|20.87|20.89|20.76|21.01|20.88|20.88|20.75|116
1740477300000|2025-02-25 09:55:00|20.9|20.77|20.87|20.74|20.93|20.8|20.86|20.73|83
1740477600000|2025-02-25 10:00:00|20.88|20.75|21.06|20.93|21.06|20.93|20.73|20.6|223
1740477900000|2025-02-25 10:05:00|21.05|20.92|20.92|20.79|21.12|20.99|20.91|20.78|181
1740478200000|2025-02-25 10:10:00|20.91|20.78|20.72|20.59|20.91|20.78|20.71|20.58|172
1740478500000|2025-02-25 10:15:00|20.73|20.6|20.66|20.53|20.77|20.64|20.61|20.48|196
1740478800000|2025-02-25 10:20:00|20.67|20.54|20.57|20.44|20.68|20.55|20.47|20.34|259
1740479100000|2025-02-25 10:25:00|20.56|20.43|20.85|20.72|20.87|20.74|20.49|20.36|262
1740479400000|2025-02-25 10:30:00|20.86|20.73|21.16|21.03|21.18|21.05|20.83|20.7|245
1740479700000|2025-02-25 10:35:00|21.17|21.04|21.25|21.12|21.28|21.15|21.13|21|205
1740480000000|2025-02-25 10:40:00|21.24|21.11|21.15|21.02|21.27|21.14|21.14|21.01|160
1740480300000|2025-02-25 10:45:00|21.16|21.03|21.07|20.94|21.16|21.03|21.04|20.91|146
1740480600000|2025-02-25 10:50:00|21.06|20.93|21.17|21.04|21.21|21.08|21.05|20.92|108
1740480900000|2025-02-25 10:55:00|21.18|21.05|21.09|20.96|21.23|21.1|21.09|20.96|82
1740481200000|2025-02-25 11:00:00|21.1|20.97|21|20.87|21.1|20.97|20.94|20.81|171
1740481500000|2025-02-25 11:05:00|21.01|20.88|20.99|20.86|21.01|20.88|20.91|20.78|111
1740481800000|2025-02-25 11:10:00|20.98|20.85|20.92|20.79|21.01|20.88|20.9|20.77|107
1740482100000|2025-02-25 11:15:00|20.93|20.8|20.82|20.69|20.93|20.8|20.81|20.68|114
1740482400000|2025-02-25 11:20:00|20.83|20.7|20.76|20.63|20.87|20.74|20.75|20.62|89
1740482700000|2025-02-25 11:25:00|20.77|20.64|20.8|20.67|20.84|20.71|20.75|20.62|72
1740483000000|2025-02-25 11:30:00|20.79|20.66|20.89|20.76|20.96|20.83|20.78|20.65|142
1740483300000|2025-02-25 11:35:00|20.9|20.77|21.14|21.01|21.14|21.01|20.86|20.73|144
1740483600000|2025-02-25 11:40:00|21.15|21.02|21.25|21.12|21.27|21.14|21.14|21.01|180
1740483900000|2025-02-25 11:45:00|21.26|21.13|21.48|21.35|21.5|21.37|21.24|21.11|197
1740484200000|2025-02-25 11:50:00|21.49|21.36|21.52|21.39|21.52|21.39|21.44|21.31|190
1740484500000|2025-02-25 11:55:00|21.51|21.38|21.54|21.41|21.64|21.51|21.51|21.38|101
1740484800000|2025-02-25 12:00:00|21.53|21.4|21.44|21.31|21.53|21.4|21.42|21.29|155
1740485100000|2025-02-25 12:05:00|21.45|21.32|21.75|21.62|21.75|21.62|21.44|21.31|125
1740485400000|2025-02-25 12:10:00|21.76|21.63|21.72|21.59|21.76|21.63|21.63|21.5|131
1740485700000|2025-02-25 12:15:00|21.71|21.58|21.68|21.55|21.77|21.64|21.65|21.52|137
1740486000000|2025-02-25 12:20:00|21.69|21.56|21.75|21.62|21.78|21.65|21.63|21.5|120
1740486300000|2025-02-25 12:25:00|21.76|21.63|21.62|21.49|21.78|21.65|21.6|21.47|107
1740486600000|2025-02-25 12:30:00|21.63|21.5|21.52|21.39|21.63|21.5|21.48|21.35|127
1740486900000|2025-02-25 12:35:00|21.51|21.38|21.45|21.32|21.55|21.42|21.44|21.31|115
1740487200000|2025-02-25 12:40:00|21.46|21.33|21.47|21.34|21.51|21.38|21.43|21.3|107
1740487500000|2025-02-25 12:45:00|21.46|21.33|21.39|21.26|21.54|21.41|21.37|21.24|105
1740487800000|2025-02-25 12:50:00|21.38|21.25|21.42|21.29|21.47|21.34|21.36|21.23|77
1740488100000|2025-02-25 12:55:00|21.43|21.3|21.61|21.48|21.61|21.48|21.41|21.28|88
1740488400000|2025-02-25 13:00:00|21.62|21.49|21.47|21.34|21.65|21.52|21.44|21.31|158
1740488700000|2025-02-25 13:05:00|21.46|21.33|21.66|21.53|21.66|21.53|21.44|21.31|119
1740489000000|2025-02-25 13:10:00|21.65|21.52|21.55|21.42|21.72|21.59|21.5|21.37|120
1740489300000|2025-02-25 13:15:00|21.54|21.41|21.43|21.3|21.56|21.43|21.41|21.28|110
1740489600000|2025-02-25 13:20:00|21.44|21.31|21.39|21.26|21.44|21.31|21.33|21.2|66
1740489900000|2025-02-25 13:25:00|21.4|21.27|21.3|21.17|21.4|21.27|21.29|21.16|80
1740490200000|2025-02-25 13:30:00|21.31|21.18|21.38|21.25|21.43|21.3|21.31|21.18|84
1740490500000|2025-02-25 13:35:00|21.37|21.24|21.32|21.19|21.41|21.28|21.29|21.16|122
1740490800000|2025-02-25 13:40:00|21.33|21.2|21.38|21.25|21.43|21.3|21.33|21.2|70
1740491100000|2025-02-25 13:45:00|21.39|21.26|21.41|21.28|21.43|21.3|21.37|21.24|73
1740491400000|2025-02-25 13:50:00|21.42|21.29|21.42|21.29|21.45|21.32|21.4|21.27|89
1740491700000|2025-02-25 13:55:00|21.43|21.3|21.32|21.19|21.43|21.3|21.32|21.19|68
1740492000000|2025-02-25 14:00:00|21.31|21.18|21.31|21.18|21.34|21.21|21.26|21.13|85
1740492300000|2025-02-25 14:05:00|21.3|21.17|21.25|21.12|21.31|21.18|21.18|21.05|88
1740492600000|2025-02-25 14:10:00|21.24|21.11|21.36|21.23|21.38|21.25|21.24|21.11|61
1740492900000|2025-02-25 14:15:00|21.37|21.24|21.21|21.08|21.46|21.33|21.21|21.08|127
1740493200000|2025-02-25 14:20:00|21.22|21.09|21.1|20.97|21.24|21.11|21.09|20.96|105
1740493500000|2025-02-25 14:25:00|21.11|20.98|21.2|21.07|21.2|21.07|21.05|20.92|75
1740493800000|2025-02-25 14:30:00|21.19|21.06|21.22|21.09|21.26|21.13|21.04|20.91|169
1740494100000|2025-02-25 14:35:00|21.21|21.08|21.04|20.91|21.26|21.13|21.01|20.88|191
1740494400000|2025-02-25 14:40:00|21.05|20.92|20.98|20.85|21.05|20.92|20.93|20.8|145
1740494700000|2025-02-25 14:45:00|20.97|20.84|20.89|20.76|20.98|20.85|20.84|20.71|153
1740495000000|2025-02-25 14:50:00|20.88|20.75|20.84|20.71|20.9|20.77|20.77|20.64|163
1740495300000|2025-02-25 14:55:00|20.85|20.72|20.85|20.72|20.89|20.76|20.81|20.68|156
1740495600000|2025-02-25 15:00:00|20.84|20.71|20.91|20.78|21.02|20.89|20.75|20.62|203
1740495900000|2025-02-25 15:05:00|20.9|20.77|20.91|20.78|20.95|20.82|20.82|20.69|218
1740496200000|2025-02-25 15:10:00|20.94|20.81|20.84|20.71|20.94|20.81|20.81|20.68|185
1740496500000|2025-02-25 15:15:00|20.83|20.7|20.76|20.63|20.94|20.81|20.75|20.62|196
1740496800000|2025-02-25 15:20:00|20.77|20.64|20.81|20.68|20.86|20.73|20.67|20.54|207
1740497100000|2025-02-25 15:25:00|20.82|20.69|20.72|20.59|20.9|20.77|20.72|20.59|207
1740497400000|2025-02-25 15:30:00|20.73|20.6|20.78|20.65|20.8|20.67|20.67|20.54|194
1740497700000|2025-02-25 15:35:00|20.79|20.66|21|20.87|21|20.87|20.76|20.63|191
1740498000000|2025-02-25 15:40:00|20.99|20.86|20.93|20.8|21.04|20.91|20.87|20.74|164
1740498300000|2025-02-25 15:45:00|20.92|20.79|21.01|20.88|21.06|20.93|20.92|20.79|158
1740498600000|2025-02-25 15:50:00|21|20.87|21.24|21.11|21.27|21.14|20.98|20.85|173
1740498900000|2025-02-25 15:55:00|21.23|21.1|21.09|20.96|21.23|21.1|21.08|20.95|103
1740499200000|2025-02-25 16:00:00|21.1|20.97|20.98|20.85|21.14|21.01|20.93|20.8|122
1740499500000|2025-02-25 16:05:00|20.97|20.84|20.96|20.83|21.01|20.88|20.89|20.76|139
1740499800000|2025-02-25 16:10:00|20.95|20.82|21.05|20.92|21.11|20.98|20.95|20.82|139
1740500100000|2025-02-25 16:15:00|21.04|20.91|21.03|20.9|21.06|20.93|20.96|20.83|140
1740500400000|2025-02-25 16:20:00|21.02|20.89|21|20.87|21.07|20.94|20.96|20.83|129
1740500700000|2025-02-25 16:25:00|20.99|20.86|21.01|20.88|21.02|20.89|20.92|20.79|114
1740501000000|2025-02-25 16:30:00|21|20.87|21.03|20.9|21.08|20.95|20.97|20.84|128
1740501300000|2025-02-25 16:35:00|21.02|20.89|21.2|21.07|21.22|21.09|20.96|20.83|128
1740501600000|2025-02-25 16:40:00|21.19|21.06|21.4|21.27|21.4|21.27|21.17|21.04|95
1740501900000|2025-02-25 16:45:00|21.39|21.26|21.37|21.24|21.54|21.41|21.37|21.24|137
1740502200000|2025-02-25 16:50:00|21.38|21.25|21.4|21.27|21.52|21.39|21.37|21.24|112
1740502500000|2025-02-25 16:55:00|21.39|21.26|21.36|21.23|21.47|21.34|21.36|21.23|61
1740502800000|2025-02-25 17:00:00|21.35|21.22|21.38|21.25|21.46|21.33|21.34|21.21|100
1740503100000|2025-02-25 17:05:00|21.37|21.24|21.33|21.2|21.39|21.26|21.25|21.12|89
1740503400000|2025-02-25 17:10:00|21.34|21.21|21.41|21.28|21.49|21.36|21.32|21.19|100
1740503700000|2025-02-25 17:15:00|21.4|21.27|21.32|21.19|21.43|21.3|21.32|21.19|89
1740504000000|2025-02-25 17:20:00|21.31|21.18|21.42|21.29|21.43|21.3|21.3|21.17|103
1740504300000|2025-02-25 17:25:00|21.41|21.28|21.5|21.37|21.5|21.37|21.38|21.25|62
1740504600000|2025-02-25 17:30:00|21.49|21.36|21.5|21.37|21.58|21.45|21.48|21.35|112
1740504900000|2025-02-25 17:35:00|21.51|21.38|21.43|21.3|21.52|21.39|21.39|21.26|126
1740505200000|2025-02-25 17:40:00|21.42|21.29|21.37|21.24|21.45|21.32|21.35|21.22|54
1740505500000|2025-02-25 17:45:00|21.36|21.23|21.32|21.19|21.38|21.25|21.28|21.15|86
1740505800000|2025-02-25 17:50:00|21.31|21.18|21.31|21.18|21.33|21.2|21.27|21.14|51
1740506100000|2025-02-25 17:55:00|21.32|21.19|21.38|21.25|21.39|21.26|21.32|21.19|43
1740506400000|2025-02-25 18:00:00|21.39|21.26|21.47|21.34|21.48|21.35|21.38|21.25|115
1740506700000|2025-02-25 18:05:00|21.46|21.33|21.48|21.35|21.57|21.44|21.44|21.31|77
1740507000000|2025-02-25 18:10:00|21.47|21.34|21.47|21.34|21.49|21.36|21.37|21.24|85
1740507300000|2025-02-25 18:15:00|21.48|21.35|21.3|21.17|21.52|21.39|21.29|21.16|74
1740507600000|2025-02-25 18:20:00|21.31|21.18|21.3|21.17|21.35|21.22|21.26|21.13|71
1740507900000|2025-02-25 18:25:00|21.29|21.16|21.2|21.07|21.3|21.17|21.2|21.07|54
1740508200000|2025-02-25 18:30:00|21.19|21.06|21.19|21.06|21.23|21.1|21.16|21.03|66
1740508500000|2025-02-25 18:35:00|21.2|21.07|21.34|21.21|21.34|21.21|21.18|21.05|53
1740508800000|2025-02-25 18:40:00|21.35|21.22|21.34|21.21|21.36|21.23|21.25|21.12|76
1740509100000|2025-02-25 18:45:00|21.35|21.22|21.31|21.18|21.38|21.25|21.29|21.16|98
1740509400000|2025-02-25 18:50:00|21.32|21.19|21.35|21.22|21.37|21.24|21.24|21.11|66
1740509700000|2025-02-25 18:55:00|21.34|21.21|21.42|21.29|21.43|21.3|21.34|21.21|49
1740510000000|2025-02-25 19:00:00|21.41|21.28|21.52|21.39|21.52|21.39|21.39|21.26|87
1740510300000|2025-02-25 19:05:00|21.53|21.4|21.55|21.42|21.58|21.45|21.51|21.38|65
1740510600000|2025-02-25 19:10:00|21.54|21.41|21.39|21.26|21.57|21.44|21.38|21.25|98
1740510900000|2025-02-25 19:15:00|21.38|21.25|21.44|21.31|21.46|21.33|21.35|21.22|109
1740511200000|2025-02-25 19:20:00|21.43|21.3|21.35|21.22|21.45|21.32|21.33|21.2|79
1740511500000|2025-02-25 19:25:00|21.36|21.23|21.41|21.28|21.41|21.28|21.31|21.18|44
1740511800000|2025-02-25 19:30:00|21.42|21.29|21.53|21.4|21.53|21.4|21.42|21.29|102
1740512100000|2025-02-25 19:35:00|21.54|21.41|21.61|21.48|21.64|21.51|21.49|21.36|92
1740512400000|2025-02-25 19:40:00|21.62|21.49|21.66|21.53|21.67|21.54|21.62|21.49|17
1740512700000|2025-02-25 19:45:00|21.62|21.49|21.69|21.56|21.75|21.62|21.61|21.48|88
1740513000000|2025-02-25 19:50:00|21.7|21.57|21.73|21.6|21.8|21.67|21.69|21.56|72
1740513300000|2025-02-25 19:55:00|21.72|21.59|21.91|21.78|21.92|21.79|21.72|21.59|108
1740513600000|2025-02-25 20:00:00|21.9|21.77|21.8|21.67|21.93|21.8|21.74|21.61|129
1740513900000|2025-02-25 20:05:00|21.81|21.68|21.92|21.79|21.97|21.84|21.81|21.68|118
1740514200000|2025-02-25 20:10:00|21.9|21.77|21.89|21.76|21.92|21.79|21.83|21.7|82
1740514500000|2025-02-25 20:15:00|21.88|21.75|22.05|21.92|22.06|21.93|21.86|21.73|119
1740514800000|2025-02-25 20:20:00|22.04|21.91|22.21|22.08|22.21|22.08|21.98|21.85|143
1740515100000|2025-02-25 20:25:00|22.22|22.09|22.2|22.07|22.29|22.16|22.15|22.02|152
1740515400000|2025-02-25 20:30:00|22.21|22.08|22.28|22.15|22.28|22.15|22.15|22.02|158
1740515700000|2025-02-25 20:35:00|22.27|22.14|22.11|21.98|22.31|22.18|22.11|21.98|106
1740516000000|2025-02-25 20:40:00|22.12|21.99|22.08|21.95|22.16|22.03|22.03|21.9|119
1740516300000|2025-02-25 20:45:00|22.07|21.94|22.13|22|22.15|22.02|22.02|21.89|91
1740516600000|2025-02-25 20:50:00|22.14|22.01|22.14|22.01|22.15|22.02|22.09|21.96|93
1740516900000|2025-02-25 20:55:00|22.15|22.02|22.18|22.05|22.21|22.08|22.12|21.99|85
1740517200000|2025-02-25 21:00:00|22.17|22.04|22.18|22.05|22.26|22.13|22.16|22.03|82
1740517500000|2025-02-25 21:05:00|22.17|22.04|22.08|21.95|22.19|22.06|22.03|21.9|56
1740517800000|2025-02-25 21:10:00|22.07|21.94|21.97|21.84|22.07|21.94|21.96|21.83|81
1740518100000|2025-02-25 21:15:00|21.98|21.85|21.96|21.83|22|21.87|21.92|21.79|77
1740518400000|2025-02-25 21:20:00|21.97|21.84|22.01|21.88|22.03|21.9|21.95|21.82|64
1740518700000|2025-02-25 21:25:00|22.02|21.89|22.03|21.9|22.05|21.92|22|21.87|50
1740519000000|2025-02-25 21:30:00|22.02|21.89|21.97|21.84|22.04|21.91|21.94|21.81|76
1740519300000|2025-02-25 21:35:00|21.98|21.85|21.93|21.8|21.98|21.85|21.91|21.78|62
1740519600000|2025-02-25 21:40:00|21.94|21.81|22.02|21.89|22.03|21.9|21.93|21.8|69
1740519900000|2025-02-25 21:45:00|22.03|21.9|22.08|21.95|22.13|22|22.02|21.89|66
1740520200000|2025-02-25 21:50:00|22.07|21.94|22.23|22.1|22.23|22.1|22.07|21.94|55
1740520500000|2025-02-25 21:55:00|22.22|22.09|22.23|22.1|22.24|22.11|22.2|22.07|30
1740520800000|2025-02-25 22:00:00|22.24|22.11|22.34|22.21|22.35|22.22|22.19|22.06|120
1740521100000|2025-02-25 22:05:00|22.35|22.22|22.42|22.29|22.46|22.33|22.34|22.21|79
1740521400000|2025-02-25 22:10:00|22.43|22.3|22.25|22.12|22.45|22.32|22.24|22.11|80
1740521700000|2025-02-25 22:15:00|22.26|22.13|22.15|22.02|22.26|22.13|22.13|22|86
1740522000000|2025-02-25 22:20:00|22.14|22.01|22.05|21.92|22.15|22.02|22.05|21.92|52
1740522300000|2025-02-25 22:25:00|22.06|21.93|22.09|21.96|22.14|22.01|22.05|21.92|65
1740522600000|2025-02-25 22:30:00|22.1|21.97|22.15|22.02|22.16|22.03|22.07|21.94|59
1740522900000|2025-02-25 22:35:00|22.16|22.03|22.04|21.91|22.17|22.04|22.01|21.88|53
1740523200000|2025-02-25 22:40:00|22.05|21.92|22.03|21.9|22.09|21.96|22.02|21.89|33
1740523500000|2025-02-25 22:45:00|22.04|21.91|22.14|22.01|22.14|22.01|21.99|21.86|37
1740523800000|2025-02-25 22:50:00|22.15|22.02|22.14|22.01|22.18|22.05|22.13|22|30
1740524100000|2025-02-25 22:55:00|22.15|22.02|22.2|22.07|22.2|22.07|22.14|22.01|38
1740524400000|2025-02-25 23:00:00|22.21|22.08|22.31|22.18|22.31|22.18|22.15|22.02|73
1740524700000|2025-02-25 23:05:00|22.3|22.17|22.27|22.14|22.32|22.19|22.23|22.1|68
1740525000000|2025-02-25 23:10:00|22.26|22.13|22.25|22.12|22.31|22.18|22.25|22.12|50
1740525300000|2025-02-25 23:15:00|22.26|22.13|22.29|22.16|22.3|22.17|22.23|22.1|58
1740525600000|2025-02-25 23:20:00|22.28|22.15|22.22|22.09|22.29|22.16|22.2|22.07|57
1740525900000|2025-02-25 23:25:00|22.21|22.08|22.16|22.03|22.23|22.1|22.14|22.01|51
1740526200000|2025-02-25 23:30:00|22.15|22.02|22.15|22.02|22.16|22.03|22.11|21.98|55
1740526500000|2025-02-25 23:35:00|22.14|22.01|22.08|21.95|22.15|22.02|22.08|21.95|70
1740526800000|2025-02-25 23:40:00|22.09|21.96|22.07|21.94|22.09|21.96|22.05|21.92|43
1740527100000|2025-02-25 23:45:00|22.06|21.93|22.08|21.95|22.11|21.98|22.06|21.93|34
1740527400000|2025-02-25 23:50:00|22.09|21.96|22.05|21.92|22.1|21.97|22.05|21.92|55
1740527700000|2025-02-25 23:55:00|22.04|21.91|22.05|21.92|22.07|21.94|22.04|21.91|36
1740528000000|2025-02-26 00:00:00|22.06|21.93|22.08|21.95|22.11|21.98|22.03|21.9|64
1740528300000|2025-02-26 00:05:00|22.09|21.96|22.02|21.89|22.09|21.96|22.02|21.89|47
1740528600000|2025-02-26 00:10:00|22.03|21.9|21.96|21.83|22.05|21.92|21.95|21.82|33
1740528900000|2025-02-26 00:15:00|21.97|21.84|21.89|21.76|21.98|21.85|21.86|21.73|43
1740529200000|2025-02-26 00:20:00|21.88|21.75|21.92|21.79|21.93|21.8|21.86|21.73|57
1740529500000|2025-02-26 00:25:00|21.93|21.8|21.92|21.79|21.99|21.86|21.92|21.79|52
1740529800000|2025-02-26 00:30:00|21.93|21.8|21.85|21.72|21.95|21.82|21.83|21.7|58
1740530100000|2025-02-26 00:35:00|21.86|21.73|21.84|21.71|21.88|21.75|21.84|21.71|37
1740530400000|2025-02-26 00:40:00|21.85|21.72|21.81|21.68|21.86|21.73|21.8|21.67|35
1740530700000|2025-02-26 00:45:00|21.82|21.69|21.83|21.7|21.87|21.74|21.82|21.69|30
1740531000000|2025-02-26 00:50:00|21.82|21.69|21.75|21.62|21.85|21.72|21.75|21.62|30
1740531300000|2025-02-26 00:55:00|21.76|21.63|21.76|21.63|21.79|21.66|21.75|21.62|37
1740531600000|2025-02-26 01:00:00|21.75|21.62|21.84|21.71|21.84|21.71|21.75|21.62|52
1740531900000|2025-02-26 01:05:00|21.83|21.7|21.86|21.73|21.87|21.74|21.8|21.67|40
1740532200000|2025-02-26 01:10:00|21.85|21.72|21.83|21.7|21.86|21.73|21.82|21.69|61
1740532500000|2025-02-26 01:15:00|21.84|21.71|21.86|21.73|21.9|21.77|21.84|21.71|37
1740532800000|2025-02-26 01:20:00|21.85|21.72|21.82|21.69|21.86|21.73|21.79|21.66|32
1740533100000|2025-02-26 01:25:00|21.83|21.7|21.91|21.78|21.93|21.8|21.82|21.69|35
1740533400000|2025-02-26 01:30:00|21.92|21.79|21.98|21.85|22.02|21.89|21.92|21.79|46
1740533700000|2025-02-26 01:35:00|21.97|21.84|21.95|21.82|22.01|21.88|21.95|21.82|53
1740534000000|2025-02-26 01:40:00|21.96|21.83|21.96|21.83|22.01|21.88|21.95|21.82|45
1740534300000|2025-02-26 01:45:00|21.95|21.82|22.03|21.9|22.03|21.9|21.95|21.82|59
1740534600000|2025-02-26 01:50:00|22.02|21.89|22.1|21.97|22.1|21.97|22.01|21.88|57
1740534900000|2025-02-26 01:55:00|22.09|21.96|22.06|21.93|22.11|21.98|22.06|21.93|58
1740535200000|2025-02-26 02:00:00|22.05|21.92|22.01|21.88|22.07|21.94|21.99|21.86|48
1740535500000|2025-02-26 02:05:00|22.02|21.89|21.97|21.84|22.02|21.89|21.95|21.82|42
1740535800000|2025-02-26 02:10:00|21.98|21.85|22.1|21.97|22.11|21.98|21.97|21.84|22
1740536100000|2025-02-26 02:15:00|22.11|21.98|22.13|22|22.19|22.06|22.1|21.97|38
1740536400000|2025-02-26 02:20:00|22.12|21.99|22.13|22|22.13|22|22.06|21.93|40
1740536700000|2025-02-26 02:25:00|22.14|22.01|22.13|22|22.18|22.05|22.11|21.98|38
1740537000000|2025-02-26 02:30:00|22.12|21.99|22.04|21.91|22.13|22|22.04|21.91|57
1740537300000|2025-02-26 02:35:00|22.05|21.92|22.17|22.04|22.17|22.04|22.03|21.9|53
1740537600000|2025-02-26 02:40:00|22.18|22.05|22.09|21.96|22.18|22.05|22.07|21.94|40
1740537900000|2025-02-26 02:45:00|22.1|21.97|22.17|22.04|22.17|22.04|22.09|21.96|48
1740538200000|2025-02-26 02:50:00|22.18|22.05|22.31|22.18|22.31|22.18|22.17|22.04|58
1740538500000|2025-02-26 02:55:00|22.3|22.17|22.33|22.2|22.38|22.25|22.3|22.17|73
1740538800000|2025-02-26 03:00:00|22.32|22.19|22.34|22.21|22.36|22.23|22.31|22.18|89
1740539100000|2025-02-26 03:05:00|22.33|22.2|22.35|22.22|22.36|22.23|22.32|22.19|47
1740539400000|2025-02-26 03:10:00|22.36|22.23|22.35|22.22|22.42|22.29|22.35|22.22|48
1740539700000|2025-02-26 03:15:00|22.36|22.23|22.43|22.3|22.45|22.32|22.34|22.21|76
1740540000000|2025-02-26 03:20:00|22.44|22.31|22.44|22.31|22.45|22.32|22.41|22.28|75
1740540300000|2025-02-26 03:25:00|22.43|22.3|22.42|22.29|22.46|22.33|22.37|22.24|72
1740540600000|2025-02-26 03:30:00|22.43|22.3|22.33|22.2|22.45|22.32|22.31|22.18|59
1740540900000|2025-02-26 03:35:00|22.32|22.19|22.31|22.18|22.34|22.21|22.3|22.17|50
1740541200000|2025-02-26 03:40:00|22.32|22.19|22.31|22.18|22.35|22.22|22.29|22.16|33
1740541500000|2025-02-26 03:45:00|22.3|22.17|22.36|22.23|22.39|22.26|22.25|22.12|71
1740541800000|2025-02-26 03:50:00|22.37|22.24|22.36|22.23|22.38|22.25|22.34|22.21|78
1740542100000|2025-02-26 03:55:00|22.35|22.22|22.33|22.2|22.36|22.23|22.3|22.17|31
1740542400000|2025-02-26 04:00:00|22.34|22.21|22.35|22.22|22.42|22.29|22.33|22.2|72
1740542700000|2025-02-26 04:05:00|22.34|22.21|22.37|22.24|22.39|22.26|22.31|22.18|68
1740543000000|2025-02-26 04:10:00|22.38|22.25|22.35|22.22|22.4|22.27|22.33|22.2|64
1740543300000|2025-02-26 04:15:00|22.34|22.21|22.38|22.25|22.38|22.25|22.3|22.17|49
1740543600000|2025-02-26 04:20:00|22.37|22.24|22.4|22.27|22.41|22.28|22.36|22.23|32
1740543900000|2025-02-26 04:25:00|22.39|22.26|22.51|22.38|22.52|22.39|22.39|22.26|40
1740544200000|2025-02-26 04:30:00|22.52|22.39|22.41|22.28|22.53|22.4|22.41|22.28|45
1740544500000|2025-02-26 04:35:00|22.42|22.29|22.42|22.29|22.43|22.3|22.36|22.23|20
1740544800000|2025-02-26 04:40:00|22.43|22.3|22.39|22.26|22.45|22.32|22.39|22.26|37
1740545100000|2025-02-26 04:45:00|22.4|22.27|22.36|22.23|22.4|22.27|22.34|22.21|31
1740545400000|2025-02-26 04:50:00|22.35|22.22|22.27|22.14|22.35|22.22|22.25|22.12|33
1740545700000|2025-02-26 04:55:00|22.26|22.13|22.21|22.08|22.27|22.14|22.21|22.08|29
1740546000000|2025-02-26 05:00:00|22.22|22.09|22.19|22.06|22.22|22.09|22.16|22.03|48
1740546300000|2025-02-26 05:05:00|22.2|22.07|22.25|22.12|22.25|22.12|22.2|22.07|40
1740546600000|2025-02-26 05:10:00|22.26|22.13|22.21|22.08|22.28|22.15|22.21|22.08|54
1740546900000|2025-02-26 05:15:00|22.22|22.09|22.15|22.02|22.25|22.12|22.14|22.01|78
1740547200000|2025-02-26 05:20:00|22.14|22.01|22.18|22.05|22.2|22.07|22.11|21.98|67
1740547500000|2025-02-26 05:25:00|22.19|22.06|22.18|22.05|22.21|22.08|22.18|22.05|60
1740547800000|2025-02-26 05:30:00|22.19|22.06|22.14|22.01|22.19|22.06|22.13|22|80
1740548100000|2025-02-26 05:35:00|22.15|22.02|22.09|21.96|22.16|22.03|22.07|21.94|49
1740548400000|2025-02-26 05:40:00|22.1|21.97|22.16|22.03|22.16|22.03|22.1|21.97|21
1740548700000|2025-02-26 05:45:00|22.17|22.04|22.12|21.99|22.19|22.06|22.1|21.97|42
1740549000000|2025-02-26 05:50:00|22.13|22|22.08|21.95|22.15|22.02|22.08|21.95|59
1740549300000|2025-02-26 05:55:00|22.09|21.96|22.05|21.92|22.12|21.99|22.04|21.91|53
1740549600000|2025-02-26 06:00:00|22.04|21.91|22.17|22.04|22.17|22.04|22.04|21.91|50
1740549900000|2025-02-26 06:05:00|22.16|22.03|22.14|22.01|22.2|22.07|22.14|22.01|43
1740550200000|2025-02-26 06:10:00|22.15|22.02|22.13|22|22.16|22.03|22.11|21.98|39
1740550500000|2025-02-26 06:15:00|22.14|22.01|22.2|22.07|22.2|22.07|22.12|21.99|55
1740550800000|2025-02-26 06:20:00|22.19|22.06|22.19|22.06|22.2|22.07|22.13|22|47
1740551100000|2025-02-26 06:25:00|22.2|22.07|22.23|22.1|22.24|22.11|22.19|22.06|32
1740551400000|2025-02-26 06:30:00|22.22|22.09|22.24|22.11|22.26|22.13|22.17|22.04|71
1740551700000|2025-02-26 06:35:00|22.25|22.12|22.21|22.08|22.27|22.14|22.21|22.08|75
1740552000000|2025-02-26 06:40:00|22.22|22.09|22.24|22.11|22.24|22.11|22.16|22.03|49
1740552300000|2025-02-26 06:45:00|22.25|22.12|22.32|22.19|22.32|22.19|22.25|22.12|46
1740552600000|2025-02-26 06:50:00|22.33|22.2|22.38|22.25|22.38|22.25|22.32|22.19|49
1740552900000|2025-02-26 06:55:00|22.37|22.24|22.4|22.27|22.4|22.27|22.36|22.23|38
1740553200000|2025-02-26 07:00:00|22.39|22.26|22.3|22.17|22.42|22.29|22.3|22.17|96
1740553500000|2025-02-26 07:05:00|22.29|22.16|22.28|22.15|22.29|22.16|22.26|22.13|60
1740553800000|2025-02-26 07:10:00|22.29|22.16|22.35|22.22|22.38|22.25|22.28|22.15|43
1740554100000|2025-02-26 07:15:00|22.36|22.23|22.36|22.23|22.36|22.23|22.31|22.18|55
1740554400000|2025-02-26 07:20:00|22.35|22.22|22.38|22.25|22.41|22.28|22.35|22.22|67
1740554700000|2025-02-26 07:25:00|22.39|22.26|22.39|22.26|22.39|22.26|22.36|22.23|63
1740555000000|2025-02-26 07:30:00|22.38|22.25|22.28|22.15|22.39|22.26|22.26|22.13|76
1740555300000|2025-02-26 07:35:00|22.27|22.14|22.16|22.03|22.27|22.14|22.15|22.02|54
1740555600000|2025-02-26 07:40:00|22.14|22.01|22.13|22|22.14|22.01|22.07|21.94|46
1740555900000|2025-02-26 07:45:00|22.12|21.99|22.14|22.01|22.15|22.02|22.11|21.98|39
1740556200000|2025-02-26 07:50:00|22.15|22.02|22.25|22.12|22.26|22.13|22.14|22.01|27
1740556500000|2025-02-26 07:55:00|22.24|22.11|22.28|22.15|22.3|22.17|22.24|22.11|31
1740556800000|2025-02-26 08:00:00|22.27|22.14|22.28|22.15|22.31|22.18|22.23|22.1|68
1740557100000|2025-02-26 08:05:00|22.27|22.14|22.05|21.92|22.27|22.14|22|21.87|95
1740557400000|2025-02-26 08:10:00|22.04|21.91|22.1|21.97|22.12|21.99|21.99|21.86|51
1740557700000|2025-02-26 08:15:00|22.11|21.98|22.08|21.95|22.13|22|22.05|21.92|94
1740558000000|2025-02-26 08:20:00|22.07|21.94|22.12|21.99|22.14|22.01|22.07|21.94|60
1740558300000|2025-02-26 08:25:00|22.11|21.98|22.12|21.99|22.13|22|22.1|21.97|52
1740558600000|2025-02-26 08:30:00|22.13|22|22.08|21.95|22.14|22.01|22.04|21.91|62
1740558900000|2025-02-26 08:35:00|22.09|21.96|22.06|21.93|22.13|22|22.06|21.93|80
1740559200000|2025-02-26 08:40:00|22.07|21.94|22.08|21.95|22.12|21.99|22.06|21.93|28
1740559500000|2025-02-26 08:45:00|22.09|21.96|22.12|21.99|22.12|21.99|22.04|21.91|60
1740559800000|2025-02-26 08:50:00|22.13|22|22.22|22.09|22.23|22.1|22.11|21.98|48
1740560100000|2025-02-26 08:55:00|22.23|22.1|22.2|22.07|22.24|22.11|22.2|22.07|34
1740560400000|2025-02-26 09:00:00|22.21|22.08|22.23|22.1|22.26|22.13|22.18|22.05|47
1740560700000|2025-02-26 09:05:00|22.24|22.11|22.25|22.12|22.25|22.12|22.19|22.06|43
1740561000000|2025-02-26 09:10:00|22.26|22.13|22.31|22.18|22.34|22.21|22.26|22.13|34
1740561300000|2025-02-26 09:15:00|22.32|22.19|22.33|22.2|22.4|22.27|22.32|22.19|58
1740561600000|2025-02-26 09:20:00|22.34|22.21|22.33|22.2|22.37|22.24|22.32|22.19|57
1740561900000|2025-02-26 09:25:00|22.32|22.19|22.32|22.19|22.35|22.22|22.3|22.17|59
1740562200000|2025-02-26 09:30:00|22.31|22.18|22.39|22.26|22.41|22.28|22.3|22.17|77
1740562500000|2025-02-26 09:35:00|22.38|22.25|22.49|22.36|22.49|22.36|22.38|22.25|42
1740562800000|2025-02-26 09:40:00|22.5|22.37|22.51|22.38|22.51|22.38|22.46|22.33|83
1740563100000|2025-02-26 09:45:00|22.5|22.37|22.51|22.38|22.51|22.38|22.44|22.31|78
1740563400000|2025-02-26 09:50:00|22.5|22.37|22.58|22.45|22.7|22.57|22.5|22.37|74
1740563700000|2025-02-26 09:55:00|22.59|22.46|22.61|22.48|22.61|22.48|22.56|22.43|47
1740564000000|2025-02-26 10:00:00|22.6|22.47|22.5|22.37|22.6|22.47|22.5|22.37|58
1740564300000|2025-02-26 10:05:00|22.49|22.36|22.49|22.36|22.5|22.37|22.45|22.32|53
1740564600000|2025-02-26 10:10:00|22.48|22.35|22.47|22.34|22.5|22.37|22.45|22.32|34
1740564900000|2025-02-26 10:15:00|22.46|22.33|22.36|22.23|22.46|22.33|22.36|22.23|38
1740565200000|2025-02-26 10:20:00|22.37|22.24|22.4|22.27|22.4|22.27|22.35|22.22|30
1740565500000|2025-02-26 10:25:00|22.41|22.28|22.41|22.28|22.41|22.28|22.37|22.24|33
1740565800000|2025-02-26 10:30:00|22.39|22.26|22.41|22.28|22.45|22.32|22.35|22.22|59
1740566100000|2025-02-26 10:35:00|22.42|22.29|22.43|22.3|22.43|22.3|22.38|22.25|58
1740566400000|2025-02-26 10:40:00|22.44|22.31|22.45|22.32|22.48|22.35|22.42|22.29|56
1740566700000|2025-02-26 10:45:00|22.46|22.33|22.4|22.27|22.47|22.34|22.4|22.27|65
1740567000000|2025-02-26 10:50:00|22.39|22.26|22.44|22.31|22.44|22.31|22.38|22.25|40
1740567300000|2025-02-26 10:55:00|22.45|22.32|22.49|22.36|22.51|22.38|22.44|22.31|35
1740567600000|2025-02-26 11:00:00|22.48|22.35|22.47|22.34|22.52|22.39|22.46|22.33|46
1740567900000|2025-02-26 11:05:00|22.48|22.35|22.43|22.3|22.51|22.38|22.43|22.3|42
1740568200000|2025-02-26 11:10:00|22.42|22.29|22.49|22.36|22.49|22.36|22.41|22.28|38
1740568500000|2025-02-26 11:15:00|22.5|22.37|22.53|22.4|22.54|22.41|22.46|22.33|54
1740568800000|2025-02-26 11:20:00|22.54|22.41|22.5|22.37|22.55|22.42|22.49|22.36|53
1740569100000|2025-02-26 11:25:00|22.51|22.38|22.46|22.33|22.51|22.38|22.45|22.32|48
1740569400000|2025-02-26 11:30:00|22.45|22.32|22.37|22.24|22.48|22.35|22.36|22.23|74
1740569700000|2025-02-26 11:35:00|22.36|22.23|22.27|22.14|22.39|22.26|22.26|22.13|63
1740570000000|2025-02-26 11:40:00|22.26|22.13|22.3|22.17|22.33|22.2|22.26|22.13|53
1740570300000|2025-02-26 11:45:00|22.31|22.18|22.32|22.19|22.33|22.2|22.24|22.11|82
1740570600000|2025-02-26 11:50:00|22.31|22.18|22.31|22.18|22.32|22.19|22.28|22.15|43
1740570900000|2025-02-26 11:55:00|22.32|22.19|22.28|22.15|22.34|22.21|22.26|22.13|37
1740571200000|2025-02-26 12:00:00|22.29|22.16|22.25|22.12|22.32|22.19|22.24|22.11|92
1740571500000|2025-02-26 12:05:00|22.26|22.13|22.26|22.13|22.27|22.14|22.2|22.07|54
1740571800000|2025-02-26 12:10:00|22.27|22.14|22.27|22.14|22.27|22.14|22.19|22.06|58
1740572100000|2025-02-26 12:15:00|22.26|22.13|22.15|22.02|22.27|22.14|22.15|22.02|82
1740572400000|2025-02-26 12:20:00|22.16|22.03|22.03|21.9|22.17|22.04|22.01|21.88|86
1740572700000|2025-02-26 12:25:00|22.04|21.91|22.06|21.93|22.08|21.95|22.03|21.9|63
1740573000000|2025-02-26 12:30:00|22.07|21.94|22.03|21.9|22.09|21.96|22.03|21.9|73
1740573300000|2025-02-26 12:35:00|22.04|21.91|22.04|21.91|22.06|21.93|22|21.87|53
1740573600000|2025-02-26 12:40:00|22.03|21.9|21.9|21.77|22.04|21.91|21.89|21.76|88
1740573900000|2025-02-26 12:45:00|21.89|21.76|21.85|21.72|21.91|21.78|21.85|21.72|77
1740574200000|2025-02-26 12:50:00|21.84|21.71|21.73|21.6|21.85|21.72|21.7|21.57|127
1740574500000|2025-02-26 12:55:00|21.72|21.59|21.83|21.7|21.86|21.73|21.7|21.57|72
1740574800000|2025-02-26 13:00:00|21.84|21.71|21.81|21.68|21.86|21.73|21.79|21.66|92
1740575100000|2025-02-26 13:05:00|21.8|21.67|21.92|21.79|21.93|21.8|21.78|21.65|85
1740575400000|2025-02-26 13:10:00|21.93|21.8|21.96|21.83|21.98|21.85|21.88|21.75|58
1740575700000|2025-02-26 13:15:00|21.97|21.84|22.04|21.91|22.06|21.93|21.96|21.83|92
1740576000000|2025-02-26 13:20:00|22.05|21.92|22.05|21.92|22.06|21.93|21.97|21.84|79
1740576300000|2025-02-26 13:25:00|22.04|21.91|21.99|21.86|22.05|21.92|21.96|21.83|45
1740576600000|2025-02-26 13:30:00|22|21.87|22.03|21.9|22.05|21.92|21.97|21.84|60
1740576900000|2025-02-26 13:35:00|22.02|21.89|21.99|21.86|22.05|21.92|21.98|21.85|66
1740577200000|2025-02-26 13:40:00|21.98|21.85|22.06|21.93|22.07|21.94|21.97|21.84|31
1740577500000|2025-02-26 13:45:00|22.07|21.94|22.02|21.89|22.08|21.95|21.99|21.86|70
1740577800000|2025-02-26 13:50:00|22.01|21.88|22|21.87|22.04|21.91|21.99|21.86|38
1740578100000|2025-02-26 13:55:00|21.99|21.86|21.88|21.75|22|21.87|21.86|21.73|93
1740578400000|2025-02-26 14:00:00|21.87|21.74|21.7|21.57|21.87|21.74|21.65|21.52|182
1740578700000|2025-02-26 14:05:00|21.69|21.56|21.67|21.54|21.72|21.59|21.63|21.5|154
1740579000000|2025-02-26 14:10:00|21.66|21.53|21.74|21.61|21.76|21.63|21.65|21.52|129
1740579300000|2025-02-26 14:15:00|21.73|21.6|21.71|21.58|21.8|21.67|21.69|21.56|151
1740579600000|2025-02-26 14:20:00|21.72|21.59|21.64|21.51|21.72|21.59|21.61|21.48|166
1740579900000|2025-02-26 14:25:00|21.65|21.52|21.7|21.57|21.72|21.59|21.59|21.46|162
1740580200000|2025-02-26 14:30:00|21.69|21.56|21.75|21.62|21.84|21.71|21.62|21.49|220
1740580500000|2025-02-26 14:35:00|21.74|21.61|21.97|21.84|21.99|21.86|21.7|21.57|163
1740580800000|2025-02-26 14:40:00|21.98|21.85|22.03|21.9|22.07|21.94|21.95|21.82|118
1740581100000|2025-02-26 14:45:00|22.04|21.91|22.26|22.13|22.31|22.18|22|21.87|152
1740581400000|2025-02-26 14:50:00|22.27|22.14|22.28|22.15|22.28|22.15|22.2|22.07|133
1740581700000|2025-02-26 14:55:00|22.27|22.14|22.24|22.11|22.27|22.14|22.15|22.02|92
1740582000000|2025-02-26 15:00:00|22.25|22.12|22.28|22.15|22.38|22.25|22.23|22.1|130
1740582300000|2025-02-26 15:05:00|22.27|22.14|22.38|22.25|22.43|22.3|22.25|22.12|112
1740582600000|2025-02-26 15:10:00|22.39|22.26|22.45|22.32|22.53|22.4|22.38|22.25|131
1740582900000|2025-02-26 15:15:00|22.44|22.31|22.46|22.33|22.49|22.36|22.38|22.25|165
1740583200000|2025-02-26 15:20:00|22.45|22.32|22.34|22.21|22.45|22.32|22.34|22.21|112
1740583500000|2025-02-26 15:25:00|22.33|22.2|22.28|22.15|22.38|22.25|22.25|22.12|102
1740583800000|2025-02-26 15:30:00|22.27|22.14|22.45|22.32|22.47|22.34|22.27|22.14|117
1740584100000|2025-02-26 15:35:00|22.46|22.33|22.45|22.32|22.51|22.38|22.4|22.27|81
1740584400000|2025-02-26 15:40:00|22.44|22.31|22.37|22.24|22.45|22.32|22.37|22.24|74
1740584700000|2025-02-26 15:45:00|22.38|22.25|22.44|22.31|22.48|22.35|22.35|22.22|80
1740585000000|2025-02-26 15:50:00|22.43|22.3|22.35|22.22|22.44|22.31|22.34|22.21|71
1740585300000|2025-02-26 15:55:00|22.34|22.21|22.37|22.24|22.38|22.25|22.31|22.18|68
1740585600000|2025-02-26 16:00:00|22.38|22.25|22.4|22.27|22.47|22.34|22.34|22.21|116
1740585900000|2025-02-26 16:05:00|22.41|22.28|22.4|22.27|22.52|22.39|22.4|22.27|76
1740586200000|2025-02-26 16:10:00|22.41|22.28|22.42|22.29|22.42|22.29|22.33|22.2|141
1740586500000|2025-02-26 16:15:00|22.43|22.3|22.22|22.09|22.43|22.3|22.15|22.02|154
1740586800000|2025-02-26 16:20:00|22.23|22.1|22.31|22.18|22.34|22.21|22.22|22.09|138
1740587100000|2025-02-26 16:25:00|22.32|22.19|22.47|22.34|22.47|22.34|22.32|22.19|94
1740587400000|2025-02-26 16:30:00|22.46|22.33|22.52|22.39|22.56|22.43|22.41|22.28|113
1740587700000|2025-02-26 16:35:00|22.53|22.4|22.45|22.32|22.54|22.41|22.43|22.3|95
1740588000000|2025-02-26 16:40:00|22.44|22.31|22.43|22.3|22.52|22.39|22.42|22.29|62
1740588300000|2025-02-26 16:45:00|22.44|22.31|22.34|22.21|22.44|22.31|22.31|22.18|101
1740588600000|2025-02-26 16:50:00|22.35|22.22|22.33|22.2|22.35|22.22|22.26|22.13|101
1740588900000|2025-02-26 16:55:00|22.34|22.21|22.33|22.2|22.39|22.26|22.32|22.19|62
1740589200000|2025-02-26 17:00:00|22.34|22.21|22.38|22.25|22.41|22.28|22.3|22.17|83
1740589500000|2025-02-26 17:05:00|22.39|22.26|22.47|22.34|22.5|22.37|22.38|22.25|65
1740589800000|2025-02-26 17:10:00|22.48|22.35|22.39|22.26|22.49|22.36|22.38|22.25|61
1740590100000|2025-02-26 17:15:00|22.38|22.25|22.26|22.13|22.41|22.28|22.25|22.12|100
1740590400000|2025-02-26 17:20:00|22.25|22.12|22.28|22.15|22.28|22.15|22.16|22.03|130
1740590700000|2025-02-26 17:25:00|22.27|22.14|22.29|22.16|22.3|22.17|22.21|22.08|89
1740591000000|2025-02-26 17:30:00|22.3|22.17|22.09|21.96|22.34|22.21|22.08|21.95|95
1740591300000|2025-02-26 17:35:00|22.08|21.95|21.95|21.82|22.12|21.99|21.92|21.79|96
1740591600000|2025-02-26 17:40:00|21.94|21.81|22.03|21.9|22.04|21.91|21.91|21.78|123
1740591900000|2025-02-26 17:45:00|22.04|21.91|21.99|21.86|22.08|21.95|21.94|21.81|144
1740592200000|2025-02-26 17:50:00|21.98|21.85|21.87|21.74|22.03|21.9|21.83|21.7|140
1740592500000|2025-02-26 17:55:00|21.88|21.75|21.87|21.74|21.88|21.75|21.76|21.63|115
1740592800000|2025-02-26 18:00:00|21.88|21.75|21.92|21.79|21.99|21.86|21.85|21.72|151
1740593100000|2025-02-26 18:05:00|21.91|21.78|21.94|21.81|22.01|21.88|21.9|21.77|150
1740593400000|2025-02-26 18:10:00|21.95|21.82|21.95|21.82|22.02|21.89|21.91|21.78|105
1740593700000|2025-02-26 18:15:00|21.94|21.81|21.8|21.67|21.94|21.81|21.78|21.65|99
1740594000000|2025-02-26 18:20:00|21.81|21.68|21.85|21.72|21.87|21.74|21.79|21.66|100
1740594300000|2025-02-26 18:25:00|21.84|21.71|21.57|21.44|21.86|21.73|21.57|21.44|151
1740594600000|2025-02-26 18:30:00|21.58|21.45|21.56|21.43|21.69|21.56|21.52|21.39|249
1740594900000|2025-02-26 18:35:00|21.55|21.42|21.31|21.18|21.57|21.44|21.27|21.14|280
1740595200000|2025-02-26 18:40:00|21.3|21.17|21.57|21.44|21.61|21.48|21.25|21.12|236
1740595500000|2025-02-26 18:45:00|21.56|21.43|21.49|21.36|21.68|21.55|21.49|21.36|177
1740595800000|2025-02-26 18:50:00|21.5|21.37|21.29|21.16|21.52|21.39|21.23|21.1|153
1740596100000|2025-02-26 18:55:00|21.28|21.15|21.29|21.16|21.32|21.19|21.19|21.06|120
1740596400000|2025-02-26 19:00:00|21.28|21.15|21.37|21.24|21.41|21.28|21.23|21.1|139
1740596700000|2025-02-26 19:05:00|21.36|21.23|21.37|21.24|21.37|21.24|21.29|21.16|167
1740597000000|2025-02-26 19:10:00|21.38|21.25|21.51|21.38|21.55|21.42|21.37|21.24|130
1740597300000|2025-02-26 19:15:00|21.52|21.39|21.56|21.43|21.63|21.5|21.5|21.37|145
1740597600000|2025-02-26 19:20:00|21.55|21.42|21.38|21.25|21.55|21.42|21.38|21.25|114
1740597900000|2025-02-26 19:25:00|21.37|21.24|21.28|21.15|21.37|21.24|21.26|21.13|118
1740598200000|2025-02-26 19:30:00|21.27|21.14|21.36|21.23|21.37|21.24|21.26|21.13|176
1740598500000|2025-02-26 19:35:00|21.35|21.22|21.35|21.22|21.39|21.26|21.26|21.13|180
1740598800000|2025-02-26 19:40:00|21.34|21.21|21.43|21.3|21.44|21.31|21.32|21.19|96
1740599100000|2025-02-26 19:45:00|21.44|21.31|21.43|21.3|21.49|21.36|21.41|21.28|105
1740599400000|2025-02-26 19:50:00|21.44|21.31|21.43|21.3|21.44|21.31|21.31|21.18|132
1740599700000|2025-02-26 19:55:00|21.42|21.29|21.35|21.22|21.44|21.31|21.35|21.22|72
1740600000000|2025-02-26 20:00:00|21.36|21.23|21.53|21.4|21.53|21.4|21.32|21.19|110
1740600300000|2025-02-26 20:05:00|21.54|21.41|21.52|21.39|21.6|21.47|21.47|21.34|115
1740600600000|2025-02-26 20:10:00|21.51|21.38|21.34|21.21|21.53|21.4|21.32|21.19|184
1740600900000|2025-02-26 20:15:00|21.33|21.2|21.18|21.05|21.41|21.28|21.16|21.03|237
1740601200000|2025-02-26 20:20:00|21.17|21.04|21.28|21.15|21.34|21.21|21.15|21.02|245
1740601500000|2025-02-26 20:25:00|21.29|21.16|21.55|21.42|21.61|21.48|21.28|21.15|217
1740601800000|2025-02-26 20:30:00|21.54|21.41|21.55|21.42|21.64|21.51|21.47|21.34|196
1740602100000|2025-02-26 20:35:00|21.56|21.43|21.78|21.65|21.78|21.65|21.51|21.38|139
1740602400000|2025-02-26 20:40:00|21.77|21.64|21.79|21.66|21.82|21.69|21.72|21.59|161
1740602700000|2025-02-26 20:45:00|21.78|21.65|21.88|21.75|21.94|21.81|21.78|21.65|140
1740603000000|2025-02-26 20:50:00|21.87|21.74|21.9|21.77|21.92|21.79|21.84|21.71|103
1740603300000|2025-02-26 20:55:00|21.91|21.78|21.88|21.75|21.95|21.82|21.82|21.69|111
1740603600000|2025-02-26 21:00:00|21.89|21.76|21.87|21.74|21.89|21.76|21.78|21.65|174
1740603900000|2025-02-26 21:05:00|21.86|21.73|21.99|21.86|22.02|21.89|21.84|21.71|150
1740604200000|2025-02-26 21:10:00|21.98|21.85|21.91|21.78|21.99|21.86|21.91|21.78|94
1740604500000|2025-02-26 21:15:00|21.92|21.79|21.84|21.71|21.98|21.85|21.83|21.7|130
1740604800000|2025-02-26 21:20:00|21.85|21.72|22.05|21.92|22.14|22.01|21.81|21.68|301
1740605100000|2025-02-26 21:25:00|22.06|21.93|21.93|21.8|22.07|21.94|21.88|21.75|180
1740605400000|2025-02-26 21:30:00|21.94|21.81|21.81|21.68|21.95|21.82|21.78|21.65|192
1740605700000|2025-02-26 21:35:00|21.8|21.67|21.82|21.69|21.87|21.74|21.78|21.65|115
1740606000000|2025-02-26 21:40:00|21.83|21.7|21.77|21.64|21.87|21.74|21.76|21.63|91
1740606300000|2025-02-26 21:45:00|21.76|21.63|21.75|21.62|21.8|21.67|21.69|21.56|117
1740606600000|2025-02-26 21:50:00|21.74|21.61|21.9|21.77|21.9|21.77|21.73|21.6|130
1740606900000|2025-02-26 21:55:00|21.91|21.78|21.99|21.86|21.99|21.86|21.88|21.75|94
1740607200000|2025-02-26 22:00:00|22|21.87|22.35|22.22|22.38|22.25|22|21.87|200
1740607500000|2025-02-26 22:05:00|22.34|22.21|22.37|22.24|22.41|22.28|22.27|22.14|154
1740607800000|2025-02-26 22:10:00|22.36|22.23|22.25|22.12|22.41|22.28|22.25|22.12|107
1740608100000|2025-02-26 22:15:00|22.24|22.11|22.21|22.08|22.28|22.15|22.18|22.05|113
1740608400000|2025-02-26 22:20:00|22.2|22.07|22.2|22.07|22.24|22.11|22.15|22.02|74
1740608700000|2025-02-26 22:25:00|22.21|22.08|22.09|21.96|22.22|22.09|22.09|21.96|68
1740609000000|2025-02-26 22:30:00|22.08|21.95|22.1|21.97|22.13|22|22.06|21.93|63
1740609300000|2025-02-26 22:35:00|22.11|21.98|22.15|22.02|22.16|22.03|22.1|21.97|54
1740609600000|2025-02-26 22:40:00|22.14|22.01|22.08|21.95|22.15|22.02|22.08|21.95|15
1740609900000|2025-02-26 22:45:00|22.09|21.96|22.19|22.06|22.19|22.06|22.09|21.96|12
1740610200000|2025-02-26 22:50:00|22.18|22.05|22.22|22.09|22.26|22.13|22.18|22.05|23
1740610500000|2025-02-26 22:55:00|22.23|22.1|22.11|21.98|22.23|22.1|22.06|21.93|63
1740610800000|2025-02-26 23:00:00|22.1|21.97|22.25|22.12|22.26|22.13|22.1|21.97|114
1740611100000|2025-02-26 23:05:00|22.26|22.13|22.19|22.06|22.26|22.13|22.17|22.04|70
1740611400000|2025-02-26 23:10:00|22.18|22.05|22.03|21.9|22.19|22.06|22.03|21.9|67
1740611700000|2025-02-26 23:15:00|22.02|21.89|22.05|21.92|22.08|21.95|22.02|21.89|46
1740612000000|2025-02-26 23:20:00|22.04|21.91|21.94|21.81|22.04|21.91|21.89|21.76|57
1740612300000|2025-02-26 23:25:00|21.95|21.82|21.99|21.86|22.01|21.88|21.95|21.82|22
1740612600000|2025-02-26 23:30:00|21.98|21.85|21.93|21.8|21.99|21.86|21.9|21.77|50
1740612900000|2025-02-26 23:35:00|21.94|21.81|21.92|21.79|21.98|21.85|21.91|21.78|69
1740613200000|2025-02-26 23:40:00|21.93|21.8|21.91|21.78|21.95|21.82|21.88|21.75|51
1740613500000|2025-02-26 23:45:00|21.92|21.79|21.89|21.76|21.95|21.82|21.89|21.76|70
1740613800000|2025-02-26 23:50:00|21.9|21.77|21.89|21.76|21.95|21.82|21.88|21.75|58
1740614100000|2025-02-26 23:55:00|21.9|21.77|21.98|21.85|22.01|21.88|21.89|21.76|40
1740614400000|2025-02-27 00:00:00|21.99|21.86|21.98|21.85|22.08|21.95|21.98|21.85|68
1740614700000|2025-02-27 00:05:00|21.99|21.86|22.03|21.9|22.1|21.97|21.98|21.85|72
1740615000000|2025-02-27 00:10:00|22.04|21.91|21.94|21.81|22.05|21.92|21.94|21.81|39
1740615300000|2025-02-27 00:15:00|21.95|21.82|22.01|21.88|22.02|21.89|21.94|21.81|51
1740615600000|2025-02-27 00:20:00|22|21.87|21.89|21.76|22.02|21.89|21.89|21.76|65
1740615900000|2025-02-27 00:25:00|21.88|21.75|21.89|21.76|21.89|21.76|21.84|21.71|52
1740616200000|2025-02-27 00:30:00|21.88|21.75|21.81|21.68|21.9|21.77|21.76|21.63|79
1740616500000|2025-02-27 00:35:00|21.8|21.67|21.87|21.74|21.9|21.77|21.79|21.66|80
1740616800000|2025-02-27 00:40:00|21.86|21.73|22|21.87|22.01|21.88|21.84|21.71|65
1740617100000|2025-02-27 00:45:00|21.99|21.86|22.17|22.04|22.19|22.06|21.99|21.86|71
1740617400000|2025-02-27 00:50:00|22.18|22.05|22.07|21.94|22.18|22.05|22.06|21.93|100
1740617700000|2025-02-27 00:55:00|22.06|21.93|22.03|21.9|22.1|21.97|22.03|21.9|43
1740618000000|2025-02-27 01:00:00|22.02|21.89|21.98|21.85|22.05|21.92|21.94|21.81|81
1740618300000|2025-02-27 01:05:00|21.99|21.86|21.91|21.78|21.99|21.86|21.85|21.72|73
1740618600000|2025-02-27 01:10:00|21.92|21.79|22.07|21.94|22.09|21.96|21.89|21.76|50
1740618900000|2025-02-27 01:15:00|22.08|21.95|22.08|21.95|22.17|22.04|22.07|21.94|71
1740619200000|2025-02-27 01:20:00|22.09|21.96|22.3|22.17|22.36|22.23|22.07|21.94|123
1740619500000|2025-02-27 01:25:00|22.31|22.18|22.35|22.22|22.43|22.3|22.31|22.18|99
1740619800000|2025-02-27 01:30:00|22.34|22.21|22.27|22.14|22.38|22.25|22.24|22.11|116
1740620100000|2025-02-27 01:35:00|22.28|22.15|22.24|22.11|22.33|22.2|22.21|22.08|89
1740620400000|2025-02-27 01:40:00|22.23|22.1|22.28|22.15|22.37|22.24|22.21|22.08|72
1740620700000|2025-02-27 01:45:00|22.27|22.14|22.27|22.14|22.32|22.19|22.23|22.1|71
1740621000000|2025-02-27 01:50:00|22.28|22.15|22.38|22.25|22.39|22.26|22.26|22.13|69
1740621300000|2025-02-27 01:55:00|22.39|22.26|22.26|22.13|22.39|22.26|22.26|22.13|79
1740621600000|2025-02-27 02:00:00|22.25|22.12|22.38|22.25|22.39|22.26|22.24|22.11|108
1740621900000|2025-02-27 02:05:00|22.37|22.24|22.3|22.17|22.4|22.27|22.3|22.17|82
1740622200000|2025-02-27 02:10:00|22.31|22.18|22.4|22.27|22.42|22.29|22.3|22.17|96
1740622500000|2025-02-27 02:15:00|22.39|22.26|22.46|22.33|22.48|22.35|22.38|22.25|67
1740622800000|2025-02-27 02:20:00|22.47|22.34|22.43|22.3|22.49|22.36|22.42|22.29|73
1740623100000|2025-02-27 02:25:00|22.44|22.31|22.43|22.3|22.53|22.4|22.42|22.29|74
1740623400000|2025-02-27 02:30:00|22.44|22.31|22.35|22.22|22.44|22.31|22.35|22.22|68
1740623700000|2025-02-27 02:35:00|22.36|22.23|22.33|22.2|22.37|22.24|22.31|22.18|64
1740624000000|2025-02-27 02:40:00|22.34|22.21|22.31|22.18|22.37|22.24|22.31|22.18|64
1740624300000|2025-02-27 02:45:00|22.3|22.17|22.24|22.11|22.33|22.2|22.23|22.1|66
1740624600000|2025-02-27 02:50:00|22.25|22.12|22.22|22.09|22.25|22.12|22.18|22.05|62
1740624900000|2025-02-27 02:55:00|22.23|22.1|22.16|22.03|22.24|22.11|22.11|21.98|59
1740625200000|2025-02-27 03:00:00|22.17|22.04|22.28|22.15|22.28|22.15|22.12|21.99|80
1740625500000|2025-02-27 03:05:00|22.27|22.14|22.32|22.19|22.33|22.2|22.27|22.14|60
1740625800000|2025-02-27 03:10:00|22.33|22.2|22.35|22.22|22.4|22.27|22.32|22.19|48
1740626100000|2025-02-27 03:15:00|22.34|22.21|22.38|22.25|22.44|22.31|22.34|22.21|63
1740626400000|2025-02-27 03:20:00|22.39|22.26|22.42|22.29|22.43|22.3|22.38|22.25|42
1740626700000|2025-02-27 03:25:00|22.41|22.28|22.34|22.21|22.42|22.29|22.32|22.19|68
1740627000000|2025-02-27 03:30:00|22.33|22.2|22.41|22.28|22.42|22.29|22.31|22.18|61
1740627300000|2025-02-27 03:35:00|22.42|22.29|22.44|22.31|22.49|22.36|22.41|22.28|57
1740627600000|2025-02-27 03:40:00|22.45|22.32|22.37|22.24|22.46|22.33|22.37|22.24|63
1740627900000|2025-02-27 03:45:00|22.38|22.25|22.41|22.28|22.42|22.29|22.36|22.23|78
1740628200000|2025-02-27 03:50:00|22.42|22.29|22.48|22.35|22.5|22.37|22.39|22.26|61
1740628500000|2025-02-27 03:55:00|22.47|22.34|22.45|22.32|22.54|22.41|22.45|22.32|51
1740628800000|2025-02-27 04:00:00|22.46|22.33|22.48|22.35|22.49|22.36|22.43|22.3|77
1740629100000|2025-02-27 04:05:00|22.49|22.36|22.43|22.3|22.54|22.41|22.43|22.3|45
1740629400000|2025-02-27 04:10:00|22.42|22.29|22.39|22.26|22.43|22.3|22.38|22.25|60
1740629700000|2025-02-27 04:15:00|22.4|22.27|22.33|22.2|22.43|22.3|22.33|22.2|44
1740630000000|2025-02-27 04:20:00|22.32|22.19|22.34|22.21|22.36|22.23|22.3|22.17|47
1740630300000|2025-02-27 04:25:00|22.33|22.2|22.38|22.25|22.39|22.26|22.32|22.19|16
1740630600000|2025-02-27 04:30:00|22.37|22.24|22.41|22.28|22.43|22.3|22.37|22.24|55
1740630900000|2025-02-27 04:35:00|22.4|22.27|22.31|22.18|22.4|22.27|22.29|22.16|73
1740631200000|2025-02-27 04:40:00|22.32|22.19|22.39|22.26|22.39|22.26|22.28|22.15|38
1740631500000|2025-02-27 04:45:00|22.38|22.25|22.39|22.26|22.41|22.28|22.35|22.22|58
1740631800000|2025-02-27 04:50:00|22.4|22.27|22.47|22.34|22.48|22.35|22.4|22.27|50
1740632100000|2025-02-27 04:55:00|22.48|22.35|22.45|22.32|22.5|22.37|22.43|22.3|50
1740632400000|2025-02-27 05:00:00|22.44|22.31|22.5|22.37|22.52|22.39|22.43|22.3|73
1740632700000|2025-02-27 05:05:00|22.49|22.36|22.54|22.41|22.59|22.46|22.49|22.36|84
1740633000000|2025-02-27 05:10:00|22.55|22.42|22.57|22.44|22.6|22.47|22.53|22.4|77
1740633300000|2025-02-27 05:15:00|22.56|22.43|22.54|22.41|22.59|22.46|22.52|22.39|51
1740633600000|2025-02-27 05:20:00|22.55|22.42|22.51|22.38|22.57|22.44|22.51|22.38|51
1740633900000|2025-02-27 05:25:00|22.52|22.39|22.47|22.34|22.53|22.4|22.46|22.33|44
1740634200000|2025-02-27 05:30:00|22.46|22.33|22.43|22.3|22.48|22.35|22.41|22.28|50
1740634500000|2025-02-27 05:35:00|22.42|22.29|22.55|22.42|22.55|22.42|22.42|22.29|26
1740634800000|2025-02-27 05:40:00|22.54|22.41|22.62|22.49|22.62|22.49|22.53|22.4|41
1740635100000|2025-02-27 05:45:00|22.61|22.48|22.64|22.51|22.67|22.54|22.61|22.48|34
1740635400000|2025-02-27 05:50:00|22.65|22.52|22.64|22.51|22.69|22.56|22.62|22.49|50
1740635700000|2025-02-27 05:55:00|22.65|22.52|22.68|22.55|22.7|22.57|22.62|22.49|34
1740636000000|2025-02-27 06:00:00|22.67|22.54|22.69|22.56|22.74|22.61|22.67|22.54|49
1740636300000|2025-02-27 06:05:00|22.7|22.57|22.69|22.56|22.73|22.6|22.69|22.56|46
1740636600000|2025-02-27 06:10:00|22.68|22.55|22.7|22.57|22.77|22.64|22.68|22.55|49
1740636900000|2025-02-27 06:15:00|22.71|22.58|22.77|22.64|22.82|22.69|22.69|22.56|64
1740637200000|2025-02-27 06:20:00|22.78|22.65|22.85|22.72|22.92|22.79|22.78|22.65|54
1740637500000|2025-02-27 06:25:00|22.86|22.73|22.82|22.69|22.88|22.75|22.82|22.69|49
1740637800000|2025-02-27 06:30:00|22.83|22.7|22.84|22.71|22.86|22.73|22.81|22.68|58
1740638100000|2025-02-27 06:35:00|22.85|22.72|22.95|22.82|22.96|22.83|22.85|22.72|37
1740638400000|2025-02-27 06:40:00|22.94|22.81|22.84|22.71|22.96|22.83|22.83|22.7|63
1740638700000|2025-02-27 06:45:00|22.83|22.7|22.87|22.74|22.89|22.76|22.78|22.65|81
1740639000000|2025-02-27 06:50:00|22.88|22.75|22.91|22.78|22.94|22.81|22.86|22.73|54
1740639300000|2025-02-27 06:55:00|22.92|22.79|22.93|22.8|22.93|22.8|22.89|22.76|40
1740639600000|2025-02-27 07:00:00|22.92|22.79|22.99|22.86|22.99|22.86|22.91|22.78|63
1740639900000|2025-02-27 07:05:00|22.98|22.85|22.97|22.84|23.02|22.89|22.95|22.82|56
1740640200000|2025-02-27 07:10:00|22.96|22.83|23|22.87|23.03|22.9|22.95|22.82|66
1740640500000|2025-02-27 07:15:00|23.01|22.88|23.08|22.95|23.1|22.97|23.01|22.88|63
1740640800000|2025-02-27 07:20:00|23.09|22.96|23.14|23.01|23.15|23.02|23.09|22.96|49
1740641100000|2025-02-27 07:25:00|23.15|23.02|23.17|23.04|23.19|23.06|23.09|22.96|57
1740641400000|2025-02-27 07:30:00|23.18|23.05|23.14|23.01|23.22|23.09|23.14|23.01|63
1740641700000|2025-02-27 07:35:00|23.15|23.02|23.22|23.09|23.28|23.15|23.15|23.02|102
1740642000000|2025-02-27 07:40:00|23.23|23.1|23.18|23.05|23.24|23.11|23.15|23.02|74
1740642300000|2025-02-27 07:45:00|23.17|23.04|23.21|23.08|23.26|23.13|23.17|23.04|61
1740642600000|2025-02-27 07:50:00|23.22|23.09|23.24|23.11|23.26|23.13|23.21|23.08|52
1740642900000|2025-02-27 07:55:00|23.23|23.1|23.12|22.99|23.26|23.13|23.12|22.99|42
1740643200000|2025-02-27 08:00:00|23.13|23|23.14|23.01|23.17|23.04|23.11|22.98|68
1740643500000|2025-02-27 08:05:00|23.15|23.02|23.17|23.04|23.21|23.08|23.12|22.99|66
1740643800000|2025-02-27 08:10:00|23.18|23.05|23.11|22.98|23.19|23.06|23.11|22.98|54
1740644100000|2025-02-27 08:15:00|23.12|22.99|23.1|22.97|23.18|23.05|23.1|22.97|48
1740644400000|2025-02-27 08:20:00|23.09|22.96|23.09|22.96|23.13|23|23.07|22.94|77
1740644700000|2025-02-27 08:25:00|23.1|22.97|23.04|22.91|23.1|22.97|23.03|22.9|67
1740645000000|2025-02-27 08:30:00|23.05|22.92|23.06|22.93|23.07|22.94|23|22.87|95
1740645300000|2025-02-27 08:35:00|23.05|22.92|23.06|22.93|23.11|22.98|23.05|22.92|76
1740645600000|2025-02-27 08:40:00|23.07|22.94|23.04|22.91|23.07|22.94|23.01|22.88|44
1740645900000|2025-02-27 08:45:00|23.05|22.92|22.99|22.86|23.06|22.93|22.98|22.85|43
1740646200000|2025-02-27 08:50:00|22.98|22.85|22.98|22.85|23.01|22.88|22.97|22.84|47
1740646500000|2025-02-27 08:55:00|22.99|22.86|23.03|22.9|23.03|22.9|22.97|22.84|25
1740646800000|2025-02-27 09:00:00|23.02|22.89|23.1|22.97|23.12|22.99|23|22.87|85
1740647100000|2025-02-27 09:05:00|23.11|22.98|23.2|23.07|23.21|23.08|23.1|22.97|68
1740647400000|2025-02-27 09:10:00|23.21|23.08|23.14|23.01|23.22|23.09|23.13|23|66
1740647700000|2025-02-27 09:15:00|23.13|23|23.1|22.97|23.14|23.01|23.08|22.95|54
1740648000000|2025-02-27 09:20:00|23.09|22.96|23.06|22.93|23.1|22.97|23.04|22.91|60
1740648300000|2025-02-27 09:25:00|23.05|22.92|23.12|22.99|23.12|22.99|23.01|22.88|56
1740648600000|2025-02-27 09:30:00|23.13|23|23.21|23.08|23.25|23.12|23.11|22.98|74
1740648900000|2025-02-27 09:35:00|23.22|23.09|23.23|23.1|23.27|23.14|23.19|23.06|73
1740649200000|2025-02-27 09:40:00|23.24|23.11|23.2|23.07|23.26|23.13|23.2|23.07|57
1740649500000|2025-02-27 09:45:00|23.19|23.06|23.2|23.07|23.21|23.08|23.14|23.01|42
1740649800000|2025-02-27 09:50:00|23.19|23.06|23.22|23.09|23.22|23.09|23.18|23.05|58
1740650100000|2025-02-27 09:55:00|23.21|23.08|23.19|23.06|23.21|23.08|23.16|23.03|47
1740650400000|2025-02-27 10:00:00|23.2|23.07|23.28|23.15|23.29|23.16|23.2|23.07|69
1740650700000|2025-02-27 10:05:00|23.29|23.16|23.37|23.24|23.44|23.31|23.28|23.15|107
1740651000000|2025-02-27 10:10:00|23.38|23.25|23.35|23.22|23.4|23.27|23.34|23.21|60
1740651300000|2025-02-27 10:15:00|23.36|23.23|23.41|23.28|23.42|23.29|23.34|23.21|73
1740651600000|2025-02-27 10:20:00|23.42|23.29|23.44|23.31|23.46|23.33|23.36|23.23|93
1740651900000|2025-02-27 10:25:00|23.43|23.3|23.43|23.3|23.46|23.33|23.42|23.29|49
1740652200000|2025-02-27 10:30:00|23.42|23.29|23.43|23.3|23.45|23.32|23.37|23.24|68
1740652500000|2025-02-27 10:35:00|23.44|23.31|23.46|23.33|23.51|23.38|23.42|23.29|85
1740652800000|2025-02-27 10:40:00|23.45|23.32|23.45|23.32|23.48|23.35|23.42|23.29|47
1740653100000|2025-02-27 10:45:00|23.44|23.31|23.36|23.23|23.44|23.31|23.36|23.23|49
1740653400000|2025-02-27 10:50:00|23.35|23.22|23.38|23.25|23.38|23.25|23.33|23.2|34
1740653700000|2025-02-27 10:55:00|23.39|23.26|23.45|23.32|23.46|23.33|23.38|23.25|47
1740654000000|2025-02-27 11:00:00|23.44|23.31|23.39|23.26|23.47|23.34|23.39|23.26|62
1740654300000|2025-02-27 11:05:00|23.4|23.27|23.37|23.24|23.44|23.31|23.37|23.24|41
1740654600000|2025-02-27 11:10:00|23.36|23.23|23.34|23.21|23.37|23.24|23.31|23.18|53
1740654900000|2025-02-27 11:15:00|23.35|23.22|23.4|23.27|23.4|23.27|23.32|23.19|65
1740655200000|2025-02-27 11:20:00|23.41|23.28|23.35|23.22|23.41|23.28|23.33|23.2|55
1740655500000|2025-02-27 11:25:00|23.36|23.23|23.26|23.13|23.38|23.25|23.25|23.12|45
1740655800000|2025-02-27 11:30:00|23.25|23.12|23.18|23.05|23.27|23.14|23.17|23.04|46
1740656100000|2025-02-27 11:35:00|23.19|23.06|23.19|23.06|23.2|23.07|23.18|23.05|37
1740656400000|2025-02-27 11:40:00|23.18|23.05|23.19|23.06|23.21|23.08|23.18|23.05|40
1740656700000|2025-02-27 11:45:00|23.2|23.07|23.15|23.02|23.24|23.11|23.14|23.01|52
1740657000000|2025-02-27 11:50:00|23.14|23.01|23.16|23.03|23.18|23.05|23.14|23.01|23
1740657300000|2025-02-27 11:55:00|23.15|23.02|23.15|23.02|23.17|23.04|23.14|23.01|37
1740657600000|2025-02-27 12:00:00|23.16|23.03|23.15|23.02|23.18|23.05|23.09|22.96|74
1740657900000|2025-02-27 12:05:00|23.16|23.03|23.07|22.94|23.16|23.03|23.03|22.9|58
1740658200000|2025-02-27 12:10:00|23.08|22.95|23.05|22.92|23.1|22.97|23.04|22.91|68
1740658500000|2025-02-27 12:15:00|23.06|22.93|23.03|22.9|23.07|22.94|23.01|22.88|52
1740658800000|2025-02-27 12:20:00|23.02|22.89|23.11|22.98|23.11|22.98|23.02|22.89|48
1740659100000|2025-02-27 12:25:00|23.1|22.97|23.13|23|23.15|23.02|23.1|22.97|52
1740659400000|2025-02-27 12:30:00|23.14|23.01|23.14|23.01|23.16|23.03|23.13|23|53
1740659700000|2025-02-27 12:35:00|23.19|23.06|23.18|23.05|23.21|23.08|23.16|23.03|54
1740660000000|2025-02-27 12:40:00|23.19|23.06|23.42|23.29|23.42|23.29|23.19|23.06|62
1740660300000|2025-02-27 12:45:00|23.41|23.28|23.34|23.21|23.43|23.3|23.32|23.19|71
1740660600000|2025-02-27 12:50:00|23.35|23.22|23.23|23.1|23.35|23.22|23.23|23.1|39
1740660900000|2025-02-27 12:55:00|23.22|23.09|23.18|23.05|23.23|23.1|23.16|23.03|35
1740661200000|2025-02-27 13:00:00|23.19|23.06|23.19|23.06|23.22|23.09|23.16|23.03|61
1740661500000|2025-02-27 13:05:00|23.18|23.05|23.21|23.08|23.22|23.09|23.14|23.01|52
1740661800000|2025-02-27 13:10:00|23.22|23.09|23.28|23.15|23.28|23.15|23.21|23.08|47
1740662100000|2025-02-27 13:15:00|23.29|23.16|23.28|23.15|23.35|23.22|23.28|23.15|45
1740662400000|2025-02-27 13:20:00|23.27|23.14|23.24|23.11|23.32|23.19|23.21|23.08|70
1740662700000|2025-02-27 13:25:00|23.23|23.1|23.3|23.17|23.33|23.2|23.23|23.1|45
1740663000000|2025-02-27 13:30:00|23.29|23.16|23.21|23.08|23.39|23.26|23.15|23.02|144
1740663300000|2025-02-27 13:35:00|23.22|23.09|23.41|23.28|23.42|23.29|23.17|23.04|124
1740663600000|2025-02-27 13:40:00|23.4|23.27|23.33|23.2|23.42|23.29|23.29|23.16|114
1740663900000|2025-02-27 13:45:00|23.34|23.21|23.26|23.13|23.41|23.28|23.23|23.1|147
1740664200000|2025-02-27 13:50:00|23.27|23.14|23.16|23.03|23.28|23.15|23.14|23.01|135
1740664500000|2025-02-27 13:55:00|23.17|23.04|23.2|23.07|23.22|23.09|23.15|23.02|80
1740664800000|2025-02-27 14:00:00|23.19|23.06|23.29|23.16|23.29|23.16|23.19|23.06|111
1740665100000|2025-02-27 14:05:00|23.3|23.17|23.27|23.14|23.3|23.17|23.19|23.06|90
1740665400000|2025-02-27 14:10:00|23.26|23.13|23.18|23.05|23.27|23.14|23.17|23.04|49
1740665700000|2025-02-27 14:15:00|23.19|23.06|23.06|22.93|23.19|23.06|23.06|22.93|78
1740666000000|2025-02-27 14:20:00|23.07|22.94|23.11|22.98|23.11|22.98|23.04|22.91|57
1740666300000|2025-02-27 14:25:00|23.1|22.97|23.23|23.1|23.24|23.11|23.08|22.95|59
1740666600000|2025-02-27 14:30:00|23.24|23.11|23.22|23.09|23.31|23.18|23.2|23.07|145
1740666900000|2025-02-27 14:35:00|23.21|23.08|23.08|22.95|23.27|23.14|23.06|22.93|146
1740667200000|2025-02-27 14:40:00|23.09|22.96|22.99|22.86|23.09|22.96|22.98|22.85|102
1740667500000|2025-02-27 14:45:00|23|22.87|22.93|22.8|23.05|22.92|22.88|22.75|100
1740667800000|2025-02-27 14:50:00|22.92|22.79|22.82|22.69|22.96|22.83|22.81|22.68|101
1740668100000|2025-02-27 14:55:00|22.83|22.7|22.81|22.68|22.86|22.73|22.8|22.67|101
1740668400000|2025-02-27 15:00:00|22.8|22.67|22.76|22.63|22.85|22.72|22.65|22.52|153
1740668700000|2025-02-27 15:05:00|22.77|22.64|22.84|22.71|22.89|22.76|22.77|22.64|174
1740669000000|2025-02-27 15:10:00|22.85|22.72|22.9|22.77|22.97|22.84|22.84|22.71|141
1740669300000|2025-02-27 15:15:00|22.89|22.76|22.93|22.8|22.97|22.84|22.86|22.73|144
1740669600000|2025-02-27 15:20:00|22.92|22.79|23|22.87|23.03|22.9|22.85|22.72|121
1740669900000|2025-02-27 15:25:00|22.99|22.86|22.98|22.85|23|22.87|22.93|22.8|103
1740670200000|2025-02-27 15:30:00|22.97|22.84|22.91|22.78|22.99|22.86|22.85|22.72|95
1740670500000|2025-02-27 15:35:00|22.9|22.77|23.06|22.93|23.09|22.96|22.84|22.71|107
1740670800000|2025-02-27 15:40:00|23.05|22.92|22.98|22.85|23.06|22.93|22.95|22.82|103
1740671100000|2025-02-27 15:45:00|22.97|22.84|23.03|22.9|23.06|22.93|22.93|22.8|113
1740671400000|2025-02-27 15:50:00|23.02|22.89|23.01|22.88|23.09|22.96|23|22.87|116
1740671700000|2025-02-27 15:55:00|23|22.87|22.9|22.77|23.01|22.88|22.9|22.77|75
1740672000000|2025-02-27 16:00:00|22.89|22.76|22.97|22.84|22.98|22.85|22.89|22.76|112
1740672300000|2025-02-27 16:05:00|22.98|22.85|22.94|22.81|22.99|22.86|22.9|22.77|81
1740672600000|2025-02-27 16:10:00|22.93|22.8|22.91|22.78|22.99|22.86|22.91|22.78|59
1740672900000|2025-02-27 16:15:00|22.92|22.79|23.01|22.88|23.03|22.9|22.91|22.78|82
1740673200000|2025-02-27 16:20:00|23|22.87|22.97|22.84|23.05|22.92|22.94|22.81|62
1740673500000|2025-02-27 16:25:00|22.98|22.85|22.85|22.72|23|22.87|22.82|22.69|72
1740673800000|2025-02-27 16:30:00|22.84|22.71|22.77|22.64|22.88|22.75|22.74|22.61|96
1740674100000|2025-02-27 16:35:00|22.76|22.63|22.77|22.64|22.77|22.64|22.71|22.58|76
1740674400000|2025-02-27 16:40:00|22.78|22.65|22.8|22.67|22.82|22.69|22.75|22.62|97
1740674700000|2025-02-27 16:45:00|22.79|22.66|22.85|22.72|22.85|22.72|22.79|22.66|75
1740675000000|2025-02-27 16:50:00|22.84|22.71|22.68|22.55|22.84|22.71|22.67|22.54|79
1740675300000|2025-02-27 16:55:00|22.67|22.54|22.63|22.5|22.71|22.58|22.61|22.48|50
1740675600000|2025-02-27 17:00:00|22.62|22.49|22.63|22.5|22.64|22.51|22.58|22.45|84
1740675900000|2025-02-27 17:05:00|22.64|22.51|22.55|22.42|22.64|22.51|22.55|22.42|65
1740676200000|2025-02-27 17:10:00|22.56|22.43|22.58|22.45|22.63|22.5|22.54|22.41|53
1740676500000|2025-02-27 17:15:00|22.59|22.46|22.64|22.51|22.68|22.55|22.56|22.43|58
1740676800000|2025-02-27 17:20:00|22.63|22.5|22.55|22.42|22.64|22.51|22.51|22.38|64
1740677100000|2025-02-27 17:25:00|22.57|22.44|22.54|22.41|22.57|22.44|22.5|22.37|46
1740677400000|2025-02-27 17:30:00|22.55|22.42|22.61|22.48|22.65|22.52|22.55|22.42|91
1740677700000|2025-02-27 17:35:00|22.62|22.49|22.59|22.46|22.63|22.5|22.58|22.45|52
1740678000000|2025-02-27 17:40:00|22.54|22.41|22.48|22.35|22.54|22.41|22.44|22.31|51
1740678300000|2025-02-27 17:45:00|22.49|22.36|22.59|22.46|22.59|22.46|22.46|22.33|51
1740678600000|2025-02-27 17:50:00|22.58|22.45|22.6|22.47|22.64|22.51|22.58|22.45|52
1740678900000|2025-02-27 17:55:00|22.61|22.48|22.66|22.53|22.66|22.53|22.6|22.47|32
1740679200000|2025-02-27 18:00:00|22.7|22.57|22.72|22.59|22.77|22.64|22.69|22.56|65
1740679500000|2025-02-27 18:05:00|22.71|22.58|22.71|22.58|22.74|22.61|22.69|22.56|62
1740679800000|2025-02-27 18:10:00|22.7|22.57|22.81|22.68|22.84|22.71|22.7|22.57|44
1740680100000|2025-02-27 18:15:00|22.8|22.67|22.78|22.65|22.82|22.69|22.73|22.6|63
1740680400000|2025-02-27 18:20:00|22.77|22.64|22.7|22.57|22.78|22.65|22.7|22.57|53
1740680700000|2025-02-27 18:25:00|22.71|22.58|22.67|22.54|22.73|22.6|22.64|22.51|25
1740681000000|2025-02-27 18:30:00|22.66|22.53|22.67|22.54|22.72|22.59|22.64|22.51|55
1740681300000|2025-02-27 18:35:00|22.68|22.55|22.69|22.56|22.72|22.59|22.67|22.54|60
1740681600000|2025-02-27 18:40:00|22.68|22.55|22.73|22.6|22.75|22.62|22.68|22.55|28
1740681900000|2025-02-27 18:45:00|22.72|22.59|22.82|22.69|22.82|22.69|22.68|22.55|43
1740682200000|2025-02-27 18:50:00|22.79|22.66|22.77|22.64|22.79|22.66|22.71|22.58|55
1740682500000|2025-02-27 18:55:00|22.76|22.63|22.78|22.65|22.81|22.68|22.73|22.6|41
1740682800000|2025-02-27 19:00:00|22.77|22.64|22.68|22.55|22.77|22.64|22.65|22.52|83
1740683100000|2025-02-27 19:05:00|22.67|22.54|22.6|22.47|22.68|22.55|22.56|22.43|61
1740683400000|2025-02-27 19:10:00|22.61|22.48|22.57|22.44|22.62|22.49|22.56|22.43|47
1740683700000|2025-02-27 19:15:00|22.56|22.43|22.62|22.49|22.62|22.49|22.52|22.39|63
1740684000000|2025-02-27 19:20:00|22.63|22.5|22.6|22.47|22.65|22.52|22.59|22.46|42
1740684300000|2025-02-27 19:25:00|22.59|22.46|22.51|22.38|22.61|22.48|22.5|22.37|43
1740684600000|2025-02-27 19:30:00|22.5|22.37|22.36|22.23|22.5|22.37|22.34|22.21|107
1740684900000|2025-02-27 19:35:00|22.35|22.22|22.38|22.25|22.42|22.29|22.33|22.2|103
1740685200000|2025-02-27 19:40:00|22.37|22.24|22.36|22.23|22.37|22.24|22.29|22.16|73
1740685500000|2025-02-27 19:45:00|22.37|22.24|22.39|22.26|22.42|22.29|22.34|22.21|53
1740685800000|2025-02-27 19:50:00|22.4|22.27|22.4|22.27|22.42|22.29|22.33|22.2|43
1740686100000|2025-02-27 19:55:00|22.41|22.28|22.45|22.32|22.47|22.34|22.4|22.27|57
1740686400000|2025-02-27 20:00:00|22.46|22.33|22.33|22.2|22.47|22.34|22.29|22.16|70
1740686700000|2025-02-27 20:05:00|22.32|22.19|22.26|22.13|22.33|22.2|22.24|22.11|91
1740687000000|2025-02-27 20:10:00|22.27|22.14|22.26|22.13|22.27|22.14|22.16|22.03|81
1740687300000|2025-02-27 20:15:00|22.27|22.14|22.22|22.09|22.27|22.14|22.17|22.04|64
1740687600000|2025-02-27 20:20:00|22.21|22.08|22.25|22.12|22.29|22.16|22.16|22.03|81
1740687900000|2025-02-27 20:25:00|22.26|22.13|22.19|22.06|22.29|22.16|22.18|22.05|78
1740688200000|2025-02-27 20:30:00|22.2|22.07|22.24|22.11|22.26|22.13|22.16|22.03|98
1740688500000|2025-02-27 20:35:00|22.25|22.12|22.19|22.06|22.26|22.13|22.18|22.05|91
1740688800000|2025-02-27 20:40:00|22.2|22.07|22.26|22.13|22.31|22.18|22.18|22.05|88
1740689100000|2025-02-27 20:45:00|22.27|22.14|22.23|22.1|22.28|22.15|22.13|22|123
1740689400000|2025-02-27 20:50:00|22.22|22.09|22.33|22.2|22.41|22.28|22.22|22.09|80
1740689700000|2025-02-27 20:55:00|22.32|22.19|22.27|22.14|22.32|22.19|22.24|22.11|82
1740690000000|2025-02-27 21:00:00|22.28|22.15|22.17|22.04|22.32|22.19|22.14|22.01|98
1740690300000|2025-02-27 21:05:00|22.18|22.05|22.26|22.13|22.27|22.14|22.12|21.99|99
1740690600000|2025-02-27 21:10:00|22.27|22.14|22.31|22.18|22.31|22.18|22.2|22.07|68
1740690900000|2025-02-27 21:15:00|22.3|22.17|22.5|22.37|22.55|22.42|22.3|22.17|98
1740691200000|2025-02-27 21:20:00|22.49|22.36|22.41|22.28|22.52|22.39|22.41|22.28|72
1740691500000|2025-02-27 21:25:00|22.4|22.27|22.4|22.27|22.47|22.34|22.39|22.26|82
1740691800000|2025-02-27 21:30:00|22.39|22.26|22.53|22.4|22.55|22.42|22.35|22.22|90
1740692100000|2025-02-27 21:35:00|22.54|22.41|22.55|22.42|22.55|22.42|22.46|22.33|62
1740692400000|2025-02-27 21:40:00|22.54|22.41|22.52|22.39|22.54|22.41|22.49|22.36|61
1740692700000|2025-02-27 21:45:00|22.51|22.38|22.57|22.44|22.58|22.45|22.49|22.36|68
1740693000000|2025-02-27 21:50:00|22.56|22.43|22.65|22.52|22.66|22.53|22.56|22.43|57
1740693300000|2025-02-27 21:55:00|22.64|22.51|22.71|22.58|22.72|22.59|22.63|22.5|57
1740693600000|2025-02-27 22:00:00|22.7|22.57|22.58|22.45|22.7|22.57|22.58|22.45|81
1740693900000|2025-02-27 22:05:00|22.59|22.46|22.49|22.36|22.59|22.46|22.48|22.35|56
1740694200000|2025-02-27 22:10:00|22.5|22.37|22.48|22.35|22.52|22.39|22.47|22.34|52
1740694500000|2025-02-27 22:15:00|22.47|22.34|22.44|22.31|22.47|22.34|22.43|22.3|46
1740694800000|2025-02-27 22:20:00|22.43|22.3|22.44|22.31|22.44|22.31|22.39|22.26|28
1740695100000|2025-02-27 22:25:00|22.46|22.33|22.42|22.29|22.46|22.33|22.41|22.28|35
1740695400000|2025-02-27 22:30:00|22.41|22.28|22.44|22.31|22.48|22.35|22.41|22.28|38
1740695700000|2025-02-27 22:35:00|22.43|22.3|22.46|22.33|22.46|22.33|22.37|22.24|38
1740696000000|2025-02-27 22:40:00|22.45|22.32|22.42|22.29|22.47|22.34|22.41|22.28|24
1740696300000|2025-02-27 22:45:00|22.43|22.3|22.48|22.35|22.48|22.35|22.42|22.29|22
1740696600000|2025-02-27 22:50:00|22.49|22.36|22.53|22.4|22.53|22.4|22.49|22.36|56
1740696900000|2025-02-27 22:55:00|22.54|22.41|22.61|22.48|22.61|22.48|22.53|22.4|57
1740697200000|2025-02-27 23:00:00|22.6|22.47|22.56|22.43|22.6|22.47|22.53|22.4|86
1740697500000|2025-02-27 23:05:00|22.55|22.42|22.54|22.41|22.55|22.42|22.5|22.37|34
1740697800000|2025-02-27 23:10:00|22.53|22.4|22.59|22.46|22.62|22.49|22.53|22.4|39
1740698100000|2025-02-27 23:15:00|22.58|22.45|22.59|22.46|22.65|22.52|22.57|22.44|50
1740698400000|2025-02-27 23:20:00|22.6|22.47|22.58|22.45|22.6|22.47|22.55|22.42|48
1740698700000|2025-02-27 23:25:00|22.59|22.46|22.62|22.49|22.63|22.5|22.58|22.45|42
1740699000000|2025-02-27 23:30:00|22.63|22.5|22.53|22.4|22.63|22.5|22.52|22.39|71
1740699300000|2025-02-27 23:35:00|22.57|22.44|22.72|22.59|22.72|22.59|22.57|22.44|68
1740699600000|2025-02-27 23:40:00|22.71|22.58|22.64|22.51|22.72|22.59|22.64|22.51|48
1740699900000|2025-02-27 23:45:00|22.63|22.5|22.61|22.48|22.67|22.54|22.61|22.48|27
1740700200000|2025-02-27 23:50:00|22.62|22.49|22.64|22.51|22.64|22.51|22.59|22.46|25
1740700500000|2025-02-27 23:55:00|22.65|22.52|22.65|22.52|22.66|22.53|22.63|22.5|23
1740700800000|2025-02-28 00:00:00|22.66|22.53|22.7|22.57|22.7|22.57|22.62|22.49|43
1740701100000|2025-02-28 00:05:00|22.71|22.58|22.71|22.58|22.73|22.6|22.63|22.5|51
1740701400000|2025-02-28 00:10:00|22.7|22.57|22.62|22.49|22.72|22.59|22.6|22.47|49
1740701700000|2025-02-28 00:15:00|22.61|22.48|22.64|22.51|22.64|22.51|22.57|22.44|58
1740702000000|2025-02-28 00:20:00|22.65|22.52|22.67|22.54|22.68|22.55|22.6|22.47|50
1740702300000|2025-02-28 00:25:00|22.66|22.53|22.55|22.42|22.66|22.53|22.55|22.42|34
1740702600000|2025-02-28 00:30:00|22.56|22.43|22.59|22.46|22.59|22.46|22.5|22.37|62
1740702900000|2025-02-28 00:35:00|22.58|22.45|22.64|22.51|22.64|22.51|22.56|22.43|39
1740703200000|2025-02-28 00:40:00|22.63|22.5|22.43|22.3|22.64|22.51|22.42|22.29|52
1740703500000|2025-02-28 00:45:00|22.42|22.29|22.29|22.16|22.43|22.3|22.27|22.14|36
1740703800000|2025-02-28 00:50:00|22.3|22.17|22.24|22.11|22.31|22.18|22.23|22.1|30
1740704100000|2025-02-28 00:55:00|22.25|22.12|22.21|22.08|22.25|22.12|22.21|22.08|35
1740704400000|2025-02-28 01:00:00|22.2|22.07|22.31|22.18|22.32|22.19|22.19|22.06|44
1740704700000|2025-02-28 01:05:00|22.3|22.17|22.21|22.08|22.3|22.17|22.17|22.04|39
1740705000000|2025-02-28 01:10:00|22.22|22.09|22.25|22.12|22.25|22.12|22.21|22.08|50
1740705300000|2025-02-28 01:15:00|22.24|22.11|22.11|21.98|22.25|22.12|22.09|21.96|50
1740705600000|2025-02-28 01:20:00|22.12|21.99|21.93|21.8|22.16|22.03|21.93|21.8|64
1740705900000|2025-02-28 01:25:00|21.94|21.81|21.85|21.72|21.96|21.83|21.8|21.67|96
1740706200000|2025-02-28 01:30:00|21.86|21.73|21.36|21.23|21.88|21.75|21.33|21.2|355
1740706500000|2025-02-28 01:35:00|21.37|21.24|21.45|21.32|21.56|21.43|21.34|21.21|269
1740706800000|2025-02-28 01:40:00|21.43|21.3|21.51|21.38|21.55|21.42|21.37|21.24|170
1740707100000|2025-02-28 01:45:00|21.5|21.37|21.45|21.32|21.64|21.51|21.44|21.31|120
1740707400000|2025-02-28 01:50:00|21.44|21.31|21.24|21.11|21.49|21.36|21.21|21.08|121
1740707700000|2025-02-28 01:55:00|21.25|21.12|21.25|21.12|21.42|21.29|21.21|21.08|137
1740708000000|2025-02-28 02:00:00|21.24|21.11|21.42|21.29|21.46|21.33|21.15|21.02|147
1740708300000|2025-02-28 02:05:00|21.43|21.3|21.44|21.31|21.55|21.42|21.42|21.29|113
1740708600000|2025-02-28 02:10:00|21.43|21.3|21.48|21.35|21.48|21.35|21.41|21.28|108
1740708900000|2025-02-28 02:15:00|21.47|21.34|21.31|21.18|21.48|21.35|21.31|21.18|86
1740709200000|2025-02-28 02:20:00|21.3|21.17|21.36|21.23|21.37|21.24|21.24|21.11|75
1740709500000|2025-02-28 02:25:00|21.37|21.24|21.39|21.26|21.44|21.31|21.32|21.19|68
1740709800000|2025-02-28 02:30:00|21.4|21.27|21.05|20.92|21.4|21.27|20.99|20.86|255
1740710100000|2025-02-28 02:35:00|21.06|20.93|21.14|21.01|21.25|21.12|21.06|20.93|322
1740710400000|2025-02-28 02:40:00|21.15|21.02|21.04|20.91|21.16|21.03|20.94|20.81|253
1740710700000|2025-02-28 02:45:00|21.05|20.92|20.97|20.84|21.15|21.02|20.93|20.8|229
1740711000000|2025-02-28 02:50:00|20.96|20.83|21.1|20.97|21.11|20.98|20.93|20.8|140
1740711300000|2025-02-28 02:55:00|21.09|20.96|21.18|21.05|21.24|21.11|21.09|20.96|84
1740711600000|2025-02-28 03:00:00|21.19|21.06|21.25|21.12|21.25|21.12|21.15|21.02|128
1740711900000|2025-02-28 03:05:00|21.24|21.11|21.29|21.16|21.33|21.2|21.23|21.1|88
1740712200000|2025-02-28 03:10:00|21.3|21.17|21.23|21.1|21.3|21.17|21.21|21.08|84
1740712500000|2025-02-28 03:15:00|21.22|21.09|21.27|21.14|21.29|21.16|21.18|21.05|84
1740712800000|2025-02-28 03:20:00|21.26|21.13|21.13|21|21.29|21.16|21.11|20.98|84
1740713100000|2025-02-28 03:25:00|21.14|21.01|21.07|20.94|21.15|21.02|21.07|20.94|64
1740713400000|2025-02-28 03:30:00|21.06|20.93|20.95|20.82|21.09|20.96|20.94|20.81|80
1740713700000|2025-02-28 03:35:00|20.96|20.83|20.87|20.74|20.97|20.84|20.87|20.74|70
1740714000000|2025-02-28 03:40:00|20.88|20.75|20.92|20.79|20.94|20.81|20.84|20.71|80
1740714300000|2025-02-28 03:45:00|20.91|20.78|20.75|20.62|20.93|20.8|20.74|20.61|65
1740714600000|2025-02-28 03:50:00|20.76|20.63|20.73|20.6|20.82|20.69|20.72|20.59|94
1740714900000|2025-02-28 03:55:00|20.74|20.61|20.71|20.58|20.82|20.69|20.69|20.56|72
1740715200000|2025-02-28 04:00:00|20.72|20.59|20.49|20.36|20.75|20.62|20.49|20.36|148
1740715500000|2025-02-28 04:05:00|20.5|20.37|20.66|20.53|20.73|20.6|20.49|20.36|173
1740715800000|2025-02-28 04:10:00|20.67|20.54|20.56|20.43|20.7|20.57|20.53|20.4|112
1740716100000|2025-02-28 04:15:00|20.57|20.44|20.7|20.57|20.76|20.63|20.57|20.44|118
1740716400000|2025-02-28 04:20:00|20.69|20.56|20.79|20.66|20.83|20.7|20.69|20.56|89
1740716700000|2025-02-28 04:25:00|20.78|20.65|20.68|20.55|20.79|20.66|20.67|20.54|67
1740717000000|2025-02-28 04:30:00|20.67|20.54|20.56|20.43|20.67|20.54|20.55|20.42|92
1740717300000|2025-02-28 04:35:00|20.57|20.44|20.51|20.38|20.57|20.44|20.41|20.28|120
1740717600000|2025-02-28 04:40:00|20.5|20.37|20.76|20.63|20.76|20.63|20.49|20.36|97
1740717900000|2025-02-28 04:45:00|20.77|20.64|20.79|20.66|20.88|20.75|20.74|20.61|117
1740718200000|2025-02-28 04:50:00|20.8|20.67|20.84|20.71|20.86|20.73|20.74|20.61|101
1740718500000|2025-02-28 04:55:00|20.83|20.7|20.71|20.58|20.83|20.7|20.69|20.56|67
1740718800000|2025-02-28 05:00:00|20.7|20.57|20.71|20.58|20.77|20.64|20.65|20.52|83
1740719100000|2025-02-28 05:05:00|20.72|20.59|20.58|20.45|20.72|20.59|20.54|20.41|121
1740719400000|2025-02-28 05:10:00|20.57|20.44|20.57|20.44|20.62|20.49|20.56|20.43|106
1740719700000|2025-02-28 05:15:00|20.56|20.43|20.65|20.52|20.65|20.52|20.51|20.38|116
1740720000000|2025-02-28 05:20:00|20.64|20.51|20.65|20.52|20.73|20.6|20.61|20.48|143
1740720300000|2025-02-28 05:25:00|20.64|20.51|20.57|20.44|20.64|20.51|20.54|20.41|85
1740720600000|2025-02-28 05:30:00|20.58|20.45|20.6|20.47|20.62|20.49|20.5|20.37|135
1740720900000|2025-02-28 05:35:00|20.61|20.48|20.57|20.44|20.68|20.55|20.53|20.4|135
1740721200000|2025-02-28 05:40:00|20.58|20.45|20.61|20.48|20.63|20.5|20.52|20.39|90
1740721500000|2025-02-28 05:45:00|20.6|20.47|20.62|20.49|20.63|20.5|20.54|20.41|109
1740721800000|2025-02-28 05:50:00|20.61|20.48|20.49|20.36|20.64|20.51|20.44|20.31|123
1740722100000|2025-02-28 05:55:00|20.5|20.37|20.67|20.54|20.67|20.54|20.45|20.32|131
1740722400000|2025-02-28 06:00:00|20.68|20.55|20.74|20.61|20.76|20.63|20.61|20.48|149
1740722700000|2025-02-28 06:05:00|20.73|20.6|20.59|20.46|20.76|20.63|20.58|20.45|107
1740723000000|2025-02-28 06:10:00|20.58|20.45|20.47|20.34|20.62|20.49|20.46|20.33|114
1740723300000|2025-02-28 06:15:00|20.46|20.33|20.5|20.37|20.58|20.45|20.45|20.32|113
1740723600000|2025-02-28 06:20:00|20.51|20.38|20.51|20.38|20.52|20.39|20.43|20.3|141
1740723900000|2025-02-28 06:25:00|20.52|20.39|20.54|20.41|20.57|20.44|20.44|20.31|87
1740724200000|2025-02-28 06:30:00|20.55|20.42|20.58|20.45|20.63|20.5|20.52|20.39|134
1740724500000|2025-02-28 06:35:00|20.59|20.46|20.53|20.4|20.66|20.53|20.51|20.38|113
1740724800000|2025-02-28 06:40:00|20.54|20.41|20.49|20.36|20.54|20.41|20.46|20.33|98
1740725100000|2025-02-28 06:45:00|20.47|20.34|20.46|20.33|20.54|20.41|20.39|20.26|149
1740725400000|2025-02-28 06:50:00|20.47|20.34|20.55|20.42|20.58|20.45|20.4|20.27|156
1740725700000|2025-02-28 06:55:00|20.54|20.41|20.62|20.49|20.65|20.52|20.54|20.41|97
1740726000000|2025-02-28 07:00:00|20.61|20.48|20.79|20.66|20.8|20.67|20.61|20.48|103
1740726300000|2025-02-28 07:05:00|20.8|20.67|20.72|20.59|20.84|20.71|20.72|20.59|83
1740726600000|2025-02-28 07:10:00|20.71|20.58|20.73|20.6|20.76|20.63|20.68|20.55|85
1740726900000|2025-02-28 07:15:00|20.72|20.59|20.85|20.72|20.9|20.77|20.71|20.58|82
1740727200000|2025-02-28 07:20:00|20.84|20.71|20.82|20.69|20.86|20.73|20.76|20.63|82
1740727500000|2025-02-28 07:25:00|20.81|20.68|20.76|20.63|20.82|20.69|20.73|20.6|82
1740727800000|2025-02-28 07:30:00|20.77|20.64|20.8|20.67|20.82|20.69|20.73|20.6|104
1740728100000|2025-02-28 07:35:00|20.79|20.66|20.72|20.59|20.8|20.67|20.67|20.54|111
1740728400000|2025-02-28 07:40:00|20.71|20.58|20.79|20.66|20.82|20.69|20.7|20.57|97
1740728700000|2025-02-28 07:45:00|20.78|20.65|20.65|20.52|20.78|20.65|20.62|20.49|122
1740729000000|2025-02-28 07:50:00|20.66|20.53|20.67|20.54|20.69|20.56|20.62|20.49|74
1740729300000|2025-02-28 07:55:00|20.68|20.55|20.75|20.62|20.77|20.64|20.65|20.52|62
1740729600000|2025-02-28 08:00:00|20.74|20.61|20.87|20.74|20.9|20.77|20.65|20.52|109
1740729900000|2025-02-28 08:05:00|20.86|20.73|20.85|20.72|20.89|20.76|20.82|20.69|76
1740730200000|2025-02-28 08:10:00|20.84|20.71|20.7|20.57|20.84|20.71|20.63|20.5|116
1740730500000|2025-02-28 08:15:00|20.71|20.58|20.61|20.48|20.72|20.59|20.54|20.41|151
1740730800000|2025-02-28 08:20:00|20.6|20.47|20.58|20.45|20.72|20.59|20.54|20.41|121
1740731100000|2025-02-28 08:25:00|20.57|20.44|20.85|20.72|20.87|20.74|20.54|20.41|123
1740731400000|2025-02-28 08:30:00|20.86|20.73|20.93|20.8|21.03|20.9|20.85|20.72|126
1740731700000|2025-02-28 08:35:00|20.94|20.81|20.92|20.79|20.99|20.86|20.88|20.75|103
1740732000000|2025-02-28 08:40:00|20.91|20.78|20.81|20.68|20.93|20.8|20.81|20.68|107
1740732300000|2025-02-28 08:45:00|20.82|20.69|20.86|20.73|20.89|20.76|20.78|20.65|172
1740732600000|2025-02-28 08:50:00|20.85|20.72|21|20.87|21.01|20.88|20.83|20.7|136
1740732900000|2025-02-28 08:55:00|21.01|20.88|21.13|21|21.13|21|21|20.87|80
1740733200000|2025-02-28 09:00:00|21.12|20.99|21.13|21|21.23|21.1|21.07|20.94|90
1740733500000|2025-02-28 09:05:00|21.14|21.01|21.2|21.07|21.2|21.07|21.08|20.95|83
1740733800000|2025-02-28 09:10:00|21.19|21.06|21.11|20.98|21.21|21.08|21.1|20.97|87
1740734100000|2025-02-28 09:15:00|21.1|20.97|21.18|21.05|21.26|21.13|21.1|20.97|69
1740734400000|2025-02-28 09:20:00|21.19|21.06|21.27|21.14|21.28|21.15|21.16|21.03|83
1740734700000|2025-02-28 09:25:00|21.28|21.15|21.45|21.32|21.47|21.34|21.24|21.11|90
1740735000000|2025-02-28 09:30:00|21.44|21.31|21.41|21.28|21.52|21.39|21.41|21.28|125
1740735300000|2025-02-28 09:35:00|21.4|21.27|21.38|21.25|21.45|21.32|21.37|21.24|83
1740735600000|2025-02-28 09:40:00|21.37|21.24|21.4|21.27|21.4|21.27|21.34|21.21|64
1740735900000|2025-02-28 09:45:00|21.41|21.28|21.4|21.27|21.43|21.3|21.37|21.24|48
1740736200000|2025-02-28 09:50:00|21.39|21.26|21.5|21.37|21.52|21.39|21.39|21.26|69
1740736500000|2025-02-28 09:55:00|21.49|21.36|21.55|21.42|21.55|21.42|21.45|21.32|57
1740736800000|2025-02-28 10:00:00|21.56|21.43|21.5|21.37|21.57|21.44|21.48|21.35|69
1740737100000|2025-02-28 10:05:00|21.49|21.36|21.33|21.2|21.5|21.37|21.32|21.19|59
1740737400000|2025-02-28 10:10:00|21.32|21.19|21.27|21.14|21.33|21.2|21.27|21.14|37
1740737700000|2025-02-28 10:15:00|21.28|21.15|21.23|21.1|21.3|21.17|21.22|21.09|33
1740738000000|2025-02-28 10:20:00|21.22|21.09|21.21|21.08|21.22|21.09|21.15|21.02|38
1740738300000|2025-02-28 10:25:00|21.22|21.09|21.19|21.06|21.23|21.1|21.17|21.04|42
1740738600000|2025-02-28 10:30:00|21.2|21.07|21.12|20.99|21.21|21.08|21.1|20.97|57
1740738900000|2025-02-28 10:35:00|21.11|20.98|21.07|20.94|21.11|20.98|21|20.87|71
1740739200000|2025-02-28 10:40:00|21.08|20.95|21.11|20.98|21.12|20.99|21.07|20.94|68
1740739500000|2025-02-28 10:45:00|21.1|20.97|21.18|21.05|21.19|21.06|21.1|20.97|77
1740739800000|2025-02-28 10:50:00|21.17|21.04|21.11|20.98|21.19|21.06|21.09|20.96|85
1740740100000|2025-02-28 10:55:00|21.1|20.97|21.02|20.89|21.11|20.98|21.02|20.89|55
1740740400000|2025-02-28 11:00:00|21.03|20.9|21.11|20.98|21.12|20.99|21|20.87|51
1740740700000|2025-02-28 11:05:00|21.12|20.99|21.06|20.93|21.14|21.01|21.06|20.93|69
1740741000000|2025-02-28 11:10:00|21.05|20.92|21.11|20.98|21.11|20.98|21.02|20.89|65
1740741300000|2025-02-28 11:15:00|21.1|20.97|21.15|21.02|21.18|21.05|21.08|20.95|50
1740741600000|2025-02-28 11:20:00|21.14|21.01|21.17|21.04|21.17|21.04|21.1|20.97|48
1740741900000|2025-02-28 11:25:00|21.18|21.05|21.28|21.15|21.29|21.16|21.18|21.05|63
1740742200000|2025-02-28 11:30:00|21.27|21.14|21.26|21.13|21.27|21.14|21.22|21.09|44
1740742500000|2025-02-28 11:35:00|21.27|21.14|21.21|21.08|21.27|21.14|21.2|21.07|65
1740742800000|2025-02-28 11:40:00|21.22|21.09|21.27|21.14|21.33|21.2|21.2|21.07|82
1740743100000|2025-02-28 11:45:00|21.24|21.11|21.2|21.07|21.24|21.11|21.18|21.05|41
1740743400000|2025-02-28 11:50:00|21.19|21.06|21.08|20.95|21.2|21.07|21.08|20.95|56
1740743700000|2025-02-28 11:55:00|21.07|20.94|21.07|20.94|21.08|20.95|21.03|20.9|33
1740744000000|2025-02-28 12:00:00|21.06|20.93|21.08|20.95|21.12|20.99|21.02|20.89|79
1740744300000|2025-02-28 12:05:00|21.07|20.94|21.05|20.92|21.1|20.97|21.01|20.88|65
1740744600000|2025-02-28 12:10:00|21.04|20.91|21.08|20.95|21.13|21|21.04|20.91|47
1740744900000|2025-02-28 12:15:00|21.07|20.94|21.15|21.02|21.19|21.06|21.07|20.94|55
1740745200000|2025-02-28 12:20:00|21.16|21.03|21.08|20.95|21.17|21.04|21.07|20.94|57
1740745500000|2025-02-28 12:25:00|21.07|20.94|20.97|20.84|21.1|20.97|20.97|20.84|45
1740745800000|2025-02-28 12:30:00|20.96|20.83|21|20.87|21.04|20.91|20.93|20.8|71
1740746100000|2025-02-28 12:35:00|20.99|20.86|20.92|20.79|21|20.87|20.91|20.78|45
1740746400000|2025-02-28 12:40:00|20.93|20.8|20.9|20.77|20.94|20.81|20.87|20.74|64
1740746700000|2025-02-28 12:45:00|20.91|20.78|20.89|20.76|20.96|20.83|20.87|20.74|77
1740747000000|2025-02-28 12:50:00|20.9|20.77|21|20.87|21.03|20.9|20.88|20.75|94
1740747300000|2025-02-28 12:55:00|21.01|20.88|21.13|21|21.13|21|21|20.87|61
1740747600000|2025-02-28 13:00:00|21.12|20.99|21.23|21.1|21.23|21.1|21.06|20.93|60
1740747900000|2025-02-28 13:05:00|21.22|21.09|21.31|21.18|21.31|21.18|21.19|21.06|92
1740748200000|2025-02-28 13:10:00|21.32|21.19|21.2|21.07|21.39|21.26|21.18|21.05|119
1740748500000|2025-02-28 13:15:00|21.21|21.08|21.19|21.06|21.26|21.13|21.17|21.04|140
1740748800000|2025-02-28 13:20:00|21.2|21.07|21.16|21.03|21.28|21.15|21.16|21.03|102
1740749100000|2025-02-28 13:25:00|21.15|21.02|21.11|20.98|21.16|21.03|21.07|20.94|75
1740749400000|2025-02-28 13:30:00|21.1|20.97|21.39|21.26|21.53|21.4|21.09|20.96|323
1740749700000|2025-02-28 13:35:00|21.38|21.25|21.41|21.28|21.55|21.42|21.36|21.23|158
1740750000000|2025-02-28 13:40:00|21.4|21.27|21.44|21.31|21.5|21.37|21.39|21.26|139
1740750300000|2025-02-28 13:45:00|21.43|21.3|21.49|21.36|21.51|21.38|21.35|21.22|141
1740750600000|2025-02-28 13:50:00|21.48|21.35|21.37|21.24|21.49|21.36|21.36|21.23|129
1740750900000|2025-02-28 13:55:00|21.36|21.23|21.33|21.2|21.38|21.25|21.3|21.17|116
1740751200000|2025-02-28 14:00:00|21.32|21.19|21.45|21.32|21.48|21.35|21.31|21.18|175
1740751500000|2025-02-28 14:05:00|21.44|21.31|21.64|21.51|21.65|21.52|21.44|21.31|157
1740751800000|2025-02-28 14:10:00|21.63|21.5|21.54|21.41|21.64|21.51|21.48|21.35|144
1740752100000|2025-02-28 14:15:00|21.53|21.4|21.49|21.36|21.59|21.46|21.48|21.35|112
1740752400000|2025-02-28 14:20:00|21.48|21.35|21.47|21.34|21.53|21.4|21.45|21.32|100
1740752700000|2025-02-28 14:25:00|21.46|21.33|21.47|21.34|21.56|21.43|21.44|21.31|103
1740753000000|2025-02-28 14:30:00|21.48|21.35|21.29|21.16|21.48|21.35|21.28|21.15|129
1740753300000|2025-02-28 14:35:00|21.3|21.17|21.47|21.34|21.49|21.36|21.3|21.17|140
1740753600000|2025-02-28 14:40:00|21.46|21.33|21.58|21.45|21.6|21.47|21.46|21.33|147
1740753900000|2025-02-28 14:45:00|21.59|21.46|21.6|21.47|21.67|21.54|21.55|21.42|169
1740754200000|2025-02-28 14:50:00|21.61|21.48|21.52|21.39|21.63|21.5|21.51|21.38|112
1740754500000|2025-02-28 14:55:00|21.53|21.4|21.54|21.41|21.55|21.42|21.47|21.34|102
1740754800000|2025-02-28 15:00:00|21.53|21.4|21.6|21.47|21.65|21.52|21.52|21.39|118
1740755100000|2025-02-28 15:05:00|21.61|21.48|21.68|21.55|21.69|21.56|21.55|21.42|130
1740755400000|2025-02-28 15:10:00|21.67|21.54|21.85|21.72|21.85|21.72|21.67|21.54|97
1740755700000|2025-02-28 15:15:00|21.84|21.71|21.81|21.68|21.91|21.78|21.8|21.67|134
1740756000000|2025-02-28 15:20:00|21.8|21.67|21.97|21.84|21.97|21.84|21.79|21.66|107
1740756300000|2025-02-28 15:25:00|21.98|21.85|22.05|21.92|22.05|21.92|21.97|21.84|76
1740756600000|2025-02-28 15:30:00|22.04|21.91|21.94|21.81|22.12|21.99|21.94|21.81|111
1740756900000|2025-02-28 15:35:00|21.93|21.8|21.82|21.69|21.97|21.84|21.82|21.69|122
1740757200000|2025-02-28 15:40:00|21.81|21.68|21.89|21.76|21.92|21.79|21.81|21.68|84
1740757500000|2025-02-28 15:45:00|21.88|21.75|21.86|21.73|21.96|21.83|21.84|21.71|103
1740757800000|2025-02-28 15:50:00|21.85|21.72|21.91|21.78|21.94|21.81|21.85|21.72|61
1740758100000|2025-02-28 15:55:00|21.9|21.77|21.87|21.74|21.9|21.77|21.82|21.69|64
1740758400000|2025-02-28 16:00:00|21.86|21.73|21.77|21.64|21.9|21.77|21.76|21.63|88
1740758700000|2025-02-28 16:05:00|21.76|21.63|21.71|21.58|21.82|21.69|21.71|21.58|41
1740759000000|2025-02-28 16:10:00|21.72|21.59|21.71|21.58|21.72|21.59|21.67|21.54|66
1740759300000|2025-02-28 16:15:00|21.7|21.57|21.73|21.6|21.76|21.63|21.67|21.54|88
1740759600000|2025-02-28 16:20:00|21.72|21.59|21.76|21.63|21.82|21.69|21.72|21.59|97
1740759900000|2025-02-28 16:25:00|21.77|21.64|21.79|21.66|21.81|21.68|21.73|21.6|67
1740760200000|2025-02-28 16:30:00|21.8|21.67|21.89|21.76|21.89|21.76|21.78|21.65|83
1740760500000|2025-02-28 16:35:00|21.9|21.77|22.07|21.94|22.08|21.95|21.89|21.76|86
1740760800000|2025-02-28 16:40:00|22.06|21.93|22.06|21.93|22.16|22.03|22.04|21.91|86
1740761100000|2025-02-28 16:45:00|22.07|21.94|21.93|21.8|22.09|21.96|21.9|21.77|71
1740761400000|2025-02-28 16:50:00|21.92|21.79|22.04|21.91|22.04|21.91|21.88|21.75|77
1740761700000|2025-02-28 16:55:00|22.03|21.9|21.99|21.86|22.04|21.91|21.96|21.83|33
1740762000000|2025-02-28 17:00:00|21.98|21.85|22.01|21.88|22.04|21.91|21.95|21.82|98
1740762300000|2025-02-28 17:05:00|22.02|21.89|22.06|21.93|22.06|21.93|22.01|21.88|59
1740762600000|2025-02-28 17:10:00|22.05|21.92|22.1|21.97|22.13|22|22.05|21.92|59
1740762900000|2025-02-28 17:15:00|22.09|21.96|22.17|22.04|22.17|22.04|22.07|21.94|83
1740763200000|2025-02-28 17:20:00|22.16|22.03|22.05|21.92|22.18|22.05|22.03|21.9|68
1740763500000|2025-02-28 17:25:00|22.06|21.93|22.14|22.01|22.15|22.02|22.04|21.91|51
1740763800000|2025-02-28 17:30:00|22.13|22|22.05|21.92|22.14|22.01|22.03|21.9|55
1740764100000|2025-02-28 17:35:00|22.04|21.91|22|21.87|22.06|21.93|22|21.87|43
1740764400000|2025-02-28 17:40:00|22.01|21.88|21.92|21.79|22.02|21.89|21.91|21.78|77
1740764700000|2025-02-28 17:45:00|21.93|21.8|21.88|21.75|21.95|21.82|21.87|21.74|48
1740765000000|2025-02-28 17:50:00|21.89|21.76|21.98|21.85|22.01|21.88|21.89|21.76|38
1740765300000|2025-02-28 17:55:00|21.99|21.86|21.92|21.79|21.99|21.86|21.92|21.79|34
1740765600000|2025-02-28 18:00:00|21.91|21.78|21.97|21.84|22.03|21.9|21.91|21.78|63
1740765900000|2025-02-28 18:05:00|21.96|21.83|22.02|21.89|22.04|21.91|21.96|21.83|63
1740766200000|2025-02-28 18:10:00|22.01|21.88|22.06|21.93|22.06|21.93|21.98|21.85|52
1740766500000|2025-02-28 18:15:00|22.1|21.97|21.86|21.73|22.12|21.99|21.85|21.72|99
1740766800000|2025-02-28 18:20:00|21.85|21.72|21.83|21.7|21.92|21.79|21.83|21.7|99
1740767100000|2025-02-28 18:25:00|21.84|21.71|21.99|21.86|21.99|21.86|21.83|21.7|82
1740767400000|2025-02-28 18:30:00|22|21.87|22.16|22.03|22.18|22.05|21.97|21.84|100
1740767700000|2025-02-28 18:35:00|22.15|22.02|22.19|22.06|22.28|22.15|22.13|22|100
1740768000000|2025-02-28 18:40:00|22.18|22.05|22.18|22.05|22.23|22.1|22.14|22.01|61
1740768300000|2025-02-28 18:45:00|22.17|22.04|22.17|22.04|22.26|22.13|22.16|22.03|79
1740768600000|2025-02-28 18:50:00|22.18|22.05|22.35|22.22|22.36|22.23|22.17|22.04|76
1740768900000|2025-02-28 18:55:00|22.36|22.23|22.26|22.13|22.36|22.23|22.23|22.1|61
1740769200000|2025-02-28 19:00:00|22.25|22.12|22.3|22.17|22.35|22.22|22.25|22.12|72
1740769500000|2025-02-28 19:05:00|22.29|22.16|22.28|22.15|22.35|22.22|22.26|22.13|62
1740769800000|2025-02-28 19:10:00|22.27|22.14|22.21|22.08|22.28|22.15|22.19|22.06|43
1740770100000|2025-02-28 19:15:00|22.22|22.09|22.27|22.14|22.28|22.15|22.19|22.06|58
1740770400000|2025-02-28 19:20:00|22.26|22.13|22.19|22.06|22.28|22.15|22.17|22.04|47
1740770700000|2025-02-28 19:25:00|22.2|22.07|22.24|22.11|22.26|22.13|22.19|22.06|36
1740771000000|2025-02-28 19:30:00|22.25|22.12|22.28|22.15|22.33|22.2|22.23|22.1|44
1740771300000|2025-02-28 19:35:00|22.27|22.14|22.27|22.14|22.29|22.16|22.23|22.1|46
1740771600000|2025-02-28 19:40:00|22.26|22.13|22.33|22.2|22.33|22.2|22.23|22.1|32
1740771900000|2025-02-28 19:45:00|22.32|22.19|22.26|22.13|22.35|22.22|22.26|22.13|33
1740772200000|2025-02-28 19:50:00|22.25|22.12|22.22|22.09|22.25|22.12|22.2|22.07|44
1740772500000|2025-02-28 19:55:00|22.21|22.08|22.25|22.12|22.25|22.12|22.2|22.07|41
1740772800000|2025-02-28 20:00:00|22.24|22.11|22.26|22.13|22.27|22.14|22.2|22.07|61
1740773100000|2025-02-28 20:05:00|22.25|22.12|22.27|22.14|22.27|22.14|22.22|22.09|23
1740773400000|2025-02-28 20:10:00|22.26|22.13|22.14|22.01|22.26|22.13|22.14|22.01|63
1740773700000|2025-02-28 20:15:00|22.13|22|21.97|21.84|22.15|22.02|21.97|21.84|55
1740774000000|2025-02-28 20:20:00|21.96|21.83|21.98|21.85|21.99|21.86|21.93|21.8|67
1740774300000|2025-02-28 20:25:00|21.99|21.86|22.03|21.9|22.03|21.9|21.97|21.84|53
1740774600000|2025-02-28 20:30:00|22.02|21.89|21.95|21.82|22.03|21.9|21.95|21.82|72
1740774900000|2025-02-28 20:35:00|21.96|21.83|22|21.87|22.02|21.89|21.94|21.81|67
1740775200000|2025-02-28 20:40:00|22.03|21.9|22.09|21.96|22.1|21.97|22.02|21.89|68
1740775500000|2025-02-28 20:45:00|22.08|21.95|22.04|21.91|22.08|21.95|22.03|21.9|75
1740775800000|2025-02-28 20:50:00|22.05|21.92|22.1|21.97|22.11|21.98|22.03|21.9|74
1740776100000|2025-02-28 20:55:00|22.11|21.98|22.12|21.99|22.16|22.03|22.1|21.97|62
1740776400000|2025-02-28 21:00:00|22.11|21.98|22.11|21.98|22.12|21.99|22.05|21.92|43
1740776700000|2025-02-28 21:05:00|22.12|21.99|22.25|22.12|22.25|22.12|22.11|21.98|42
1740777000000|2025-02-28 21:10:00|22.24|22.11|22.27|22.14|22.32|22.19|22.24|22.11|42
1740777300000|2025-02-28 21:15:00|22.26|22.13|22.25|22.12|22.32|22.19|22.23|22.1|39
1740777600000|2025-02-28 21:20:00|22.26|22.13|22.25|22.12|22.28|22.15|22.22|22.09|39
1740777900000|2025-02-28 21:25:00|22.24|22.11|22.22|22.09|22.24|22.11|22.2|22.07|33
1740778200000|2025-02-28 21:30:00|22.23|22.1|22.2|22.07|22.23|22.1|22.15|22.02|44
1740778500000|2025-02-28 21:35:00|22.19|22.06|22.18|22.05|22.2|22.07|22.13|22|24
1740778800000|2025-02-28 21:40:00|22.17|22.04|22.21|22.08|22.23|22.1|22.17|22.04|27
1740779100000|2025-02-28 21:45:00|22.2|22.07|22.27|22.14|22.34|22.21|22.19|22.06|44
1740779400000|2025-02-28 21:50:00|22.26|22.13|22.24|22.11|22.32|22.19|22.24|22.11|42
1740779700000|2025-02-28 21:55:00|22.25|22.12|22.27|22.14|22.28|22.15|22.25|22.12|30
1740816000000|2025-03-01 08:00:00|22.02|21.89|22.01|21.88|22.04|21.91|22.01|21.88|36
1740816300000|2025-03-01 08:05:00|22.02|21.89|22.03|21.9|22.04|21.91|22.01|21.88|36
1740816600000|2025-03-01 08:10:00|22.02|21.89|22|21.87|22.02|21.89|21.99|21.86|27
1740816900000|2025-03-01 08:15:00|22.01|21.88|22.08|21.95|22.09|21.96|22|21.87|34
1740817200000|2025-03-01 08:20:00|22.07|21.94|22.09|21.96|22.09|21.96|22.02|21.89|37
1740817500000|2025-03-01 08:25:00|22.08|21.95|22.08|21.95|22.11|21.98|22.06|21.93|27
1740817800000|2025-03-01 08:30:00|22.07|21.94|22.03|21.9|22.08|21.95|22.02|21.89|29
1740818100000|2025-03-01 08:35:00|22.02|21.89|21.98|21.85|22.04|21.91|21.98|21.85|29
1740818400000|2025-03-01 08:40:00|21.97|21.84|21.95|21.82|21.97|21.84|21.93|21.8|15
1740818700000|2025-03-01 08:45:00|21.96|21.83|21.94|21.81|21.96|21.83|21.91|21.78|33
1740819000000|2025-03-01 08:50:00|21.95|21.82|21.99|21.86|22|21.87|21.95|21.82|31
1740819300000|2025-03-01 08:55:00|22|21.87|22.03|21.9|22.04|21.91|21.99|21.86|24
1740819600000|2025-03-01 09:00:00|22.02|21.89|22.07|21.94|22.08|21.95|22.01|21.88|26
1740819900000|2025-03-01 09:05:00|22.06|21.93|22.08|21.95|22.08|21.95|22.04|21.91|19
1740820200000|2025-03-01 09:10:00|22.09|21.96|22.1|21.97|22.13|22|22.08|21.95|38
1740820500000|2025-03-01 09:15:00|22.11|21.98|22.2|22.07|22.2|22.07|22.11|21.98|20
1740820800000|2025-03-01 09:20:00|22.21|22.08|22.12|21.99|22.21|22.08|22.12|21.99|42
1740821100000|2025-03-01 09:25:00|22.11|21.98|22.09|21.96|22.11|21.98|22.06|21.93|47
1740821400000|2025-03-01 09:30:00|22.08|21.95|22.03|21.9|22.08|21.95|22.02|21.89|40
1740821700000|2025-03-01 09:35:00|22.04|21.91|22.05|21.92|22.1|21.97|22.03|21.9|24
1740822000000|2025-03-01 09:40:00|22.06|21.93|21.99|21.86|22.06|21.93|21.98|21.85|30
1740822300000|2025-03-01 09:45:00|21.98|21.85|21.98|21.85|21.98|21.85|21.95|21.82|15
1740822600000|2025-03-01 09:50:00|21.99|21.86|22.04|21.91|22.04|21.91|21.99|21.86|36
1740822900000|2025-03-01 09:55:00|22.03|21.9|22.06|21.93|22.06|21.93|22.02|21.89|20
1740823200000|2025-03-01 10:00:00|22.07|21.94|21.95|21.82|22.07|21.94|21.95|21.82|31
1740823500000|2025-03-01 10:05:00|21.96|21.83|21.93|21.8|21.96|21.83|21.89|21.76|30
1740823800000|2025-03-01 10:10:00|21.94|21.81|21.96|21.83|21.96|21.83|21.92|21.79|20
1740824100000|2025-03-01 10:15:00|21.95|21.82|21.89|21.76|21.99|21.86|21.88|21.75|77
1740824400000|2025-03-01 10:20:00|21.9|21.77|21.83|21.7|21.9|21.77|21.79|21.66|68
1740824700000|2025-03-01 10:25:00|21.84|21.71|21.94|21.81|21.94|21.81|21.84|21.71|47
1740825000000|2025-03-01 10:30:00|21.93|21.8|21.88|21.75|21.94|21.81|21.86|21.73|74
1740825300000|2025-03-01 10:35:00|21.87|21.74|21.86|21.73|21.91|21.78|21.85|21.72|42
1740825600000|2025-03-01 10:40:00|21.85|21.72|21.81|21.68|21.85|21.72|21.79|21.66|32
1740825900000|2025-03-01 10:45:00|21.82|21.69|21.78|21.65|21.83|21.7|21.77|21.64|39
1740826200000|2025-03-01 10:50:00|21.77|21.64|21.76|21.63|21.79|21.66|21.76|21.63|30
1740826500000|2025-03-01 10:55:00|21.77|21.64|21.8|21.67|21.81|21.68|21.74|21.61|38
1740826800000|2025-03-01 11:00:00|21.81|21.68|21.74|21.61|21.81|21.68|21.74|21.61|60
1740827100000|2025-03-01 11:05:00|21.76|21.63|21.7|21.57|21.77|21.64|21.7|21.57|45
1740827400000|2025-03-01 11:10:00|21.71|21.58|21.64|21.51|21.72|21.59|21.64|21.51|77
1740827700000|2025-03-01 11:15:00|21.65|21.52|21.57|21.44|21.66|21.53|21.57|21.44|67
1740828000000|2025-03-01 11:20:00|21.58|21.45|21.61|21.48|21.64|21.51|21.57|21.44|62
1740828300000|2025-03-01 11:25:00|21.62|21.49|21.6|21.47|21.63|21.5|21.59|21.46|55
1740828600000|2025-03-01 11:30:00|21.59|21.46|21.59|21.46|21.63|21.5|21.57|21.44|75
1740828900000|2025-03-01 11:35:00|21.58|21.45|21.62|21.49|21.63|21.5|21.58|21.45|41
1740829200000|2025-03-01 11:40:00|21.63|21.5|21.61|21.48|21.63|21.5|21.61|21.48|35
1740829500000|2025-03-01 11:45:00|21.6|21.47|21.59|21.46|21.63|21.5|21.58|21.45|49
1740829800000|2025-03-01 11:50:00|21.6|21.47|21.6|21.47|21.62|21.49|21.58|21.45|57
1740830100000|2025-03-01 11:55:00|21.59|21.46|21.6|21.47|21.61|21.48|21.59|21.46|18
1740830400000|2025-03-01 12:00:00|21.61|21.48|21.6|21.47|21.62|21.49|21.55|21.42|72
1740830700000|2025-03-01 12:05:00|21.61|21.48|21.58|21.45|21.62|21.49|21.56|21.43|52
1740831000000|2025-03-01 12:10:00|21.59|21.46|21.56|21.43|21.6|21.47|21.53|21.4|40
1740831300000|2025-03-01 12:15:00|21.55|21.42|21.67|21.54|21.69|21.56|21.51|21.38|59
1740831600000|2025-03-01 12:20:00|21.66|21.53|21.61|21.48|21.66|21.53|21.6|21.47|42
1740831900000|2025-03-01 12:25:00|21.6|21.47|21.51|21.38|21.6|21.47|21.5|21.37|50
1740832200000|2025-03-01 12:30:00|21.5|21.37|21.57|21.44|21.57|21.44|21.47|21.34|68
1740832500000|2025-03-01 12:35:00|21.56|21.43|21.52|21.39|21.57|21.44|21.48|21.35|37
1740832800000|2025-03-01 12:40:00|21.53|21.4|21.55|21.42|21.57|21.44|21.53|21.4|29
1740833100000|2025-03-01 12:45:00|21.56|21.43|21.58|21.45|21.61|21.48|21.56|21.43|34
1740833400000|2025-03-01 12:50:00|21.59|21.46|21.62|21.49|21.63|21.5|21.58|21.45|36
1740833700000|2025-03-01 12:55:00|21.61|21.48|21.57|21.44|21.62|21.49|21.57|21.44|19
1740834000000|2025-03-01 13:00:00|21.56|21.43|21.6|21.47|21.63|21.5|21.56|21.43|67
1740834300000|2025-03-01 13:05:00|21.61|21.48|21.48|21.35|21.61|21.48|21.48|21.35|44
1740834600000|2025-03-01 13:10:00|21.49|21.36|21.44|21.31|21.5|21.37|21.43|21.3|47
1740834900000|2025-03-01 13:15:00|21.43|21.3|21.41|21.28|21.44|21.31|21.32|21.19|77
1740835200000|2025-03-01 13:20:00|21.4|21.27|21.38|21.25|21.4|21.27|21.36|21.23|41
1740835500000|2025-03-01 13:25:00|21.37|21.24|21.39|21.26|21.4|21.27|21.32|21.19|39
1740835800000|2025-03-01 13:30:00|21.4|21.27|21.4|21.27|21.4|21.27|21.31|21.18|67
1740836100000|2025-03-01 13:35:00|21.42|21.29|21.34|21.21|21.43|21.3|21.34|21.21|41
1740836400000|2025-03-01 13:40:00|21.35|21.22|21.3|21.17|21.36|21.23|21.27|21.14|58
1740836700000|2025-03-01 13:45:00|21.31|21.18|21.2|21.07|21.35|21.22|21.19|21.06|48
1740837000000|2025-03-01 13:50:00|21.21|21.08|21.2|21.07|21.25|21.12|21.18|21.05|54
1740837300000|2025-03-01 13:55:00|21.19|21.06|21.29|21.16|21.3|21.17|21.18|21.05|53
1740837600000|2025-03-01 14:00:00|21.3|21.17|21.31|21.18|21.33|21.2|21.24|21.11|62
1740837900000|2025-03-01 14:05:00|21.32|21.19|21.33|21.2|21.36|21.23|21.31|21.18|42
1740838200000|2025-03-01 14:10:00|21.34|21.21|21.35|21.22|21.42|21.29|21.33|21.2|46
1740838500000|2025-03-01 14:15:00|21.34|21.21|21.33|21.2|21.39|21.26|21.31|21.18|50
1740838800000|2025-03-01 14:20:00|21.34|21.21|21.41|21.28|21.43|21.3|21.31|21.18|56
1740839100000|2025-03-01 14:25:00|21.4|21.27|21.4|21.27|21.41|21.28|21.37|21.24|35
1740839400000|2025-03-01 14:30:00|21.41|21.28|21.39|21.26|21.44|21.31|21.35|21.22|65
1740839700000|2025-03-01 14:35:00|21.38|21.25|21.37|21.24|21.39|21.26|21.32|21.19|57
1740840000000|2025-03-01 14:40:00|21.35|21.22|21.36|21.23|21.4|21.27|21.33|21.2|44
1740840300000|2025-03-01 14:45:00|21.37|21.24|21.42|21.29|21.44|21.31|21.34|21.21|73
1740840600000|2025-03-01 14:50:00|21.41|21.28|21.4|21.27|21.41|21.28|21.37|21.24|54
1740840900000|2025-03-01 14:55:00|21.41|21.28|21.39|21.26|21.43|21.3|21.38|21.25|48
1740841200000|2025-03-01 15:00:00|21.38|21.25|21.39|21.26|21.4|21.27|21.35|21.22|66
1740841500000|2025-03-01 15:05:00|21.38|21.25|21.54|21.41|21.54|21.41|21.35|21.22|74
1740841800000|2025-03-01 15:10:00|21.53|21.4|21.44|21.31|21.53|21.4|21.44|21.31|60
1740842100000|2025-03-01 15:15:00|21.45|21.32|21.4|21.27|21.45|21.32|21.38|21.25|68
1740842400000|2025-03-01 15:20:00|21.39|21.26|21.34|21.21|21.41|21.28|21.29|21.16|46
1740842700000|2025-03-01 15:25:00|21.33|21.2|21.39|21.26|21.39|21.26|21.33|21.2|34
1740843000000|2025-03-01 15:30:00|21.4|21.27|21.32|21.19|21.4|21.27|21.31|21.18|53
1740843300000|2025-03-01 15:35:00|21.31|21.18|21.37|21.24|21.41|21.28|21.31|21.18|43
1740843600000|2025-03-01 15:40:00|21.36|21.23|21.36|21.23|21.39|21.26|21.35|21.22|59
1740843900000|2025-03-01 15:45:00|21.35|21.22|21.42|21.29|21.44|21.31|21.35|21.22|52
1740844200000|2025-03-01 15:50:00|21.43|21.3|21.42|21.29|21.43|21.3|21.39|21.26|58
1740844500000|2025-03-01 15:55:00|21.43|21.3|21.44|21.31|21.46|21.33|21.43|21.3|36
1740844800000|2025-03-01 16:00:00|21.43|21.3|21.41|21.28|21.44|21.31|21.38|21.25|65
1740845100000|2025-03-01 16:05:00|21.4|21.27|21.51|21.38|21.52|21.39|21.38|21.25|44
1740845400000|2025-03-01 16:10:00|21.52|21.39|21.55|21.42|21.57|21.44|21.51|21.38|29
1740845700000|2025-03-01 16:15:00|21.56|21.43|21.54|21.41|21.6|21.47|21.54|21.41|58
1740846000000|2025-03-01 16:20:00|21.53|21.4|21.51|21.38|21.55|21.42|21.49|21.36|45
1740846300000|2025-03-01 16:25:00|21.5|21.37|21.49|21.36|21.51|21.38|21.48|21.35|19
1740846600000|2025-03-01 16:30:00|21.5|21.37|21.42|21.29|21.5|21.37|21.42|21.29|46
1740846900000|2025-03-01 16:35:00|21.41|21.28|21.49|21.36|21.5|21.37|21.38|21.25|73
1740847200000|2025-03-01 16:40:00|21.48|21.35|21.49|21.36|21.54|21.41|21.47|21.34|79
1740847500000|2025-03-01 16:45:00|21.48|21.35|21.46|21.33|21.49|21.36|21.43|21.3|51
1740847800000|2025-03-01 16:50:00|21.47|21.34|21.54|21.41|21.54|21.41|21.46|21.33|64
1740848100000|2025-03-01 16:55:00|21.53|21.4|21.64|21.51|21.64|21.51|21.52|21.39|56
1740848400000|2025-03-01 17:00:00|21.63|21.5|21.53|21.4|21.64|21.51|21.53|21.4|57
1740848700000|2025-03-01 17:05:00|21.54|21.41|21.53|21.4|21.56|21.43|21.49|21.36|62
1740849000000|2025-03-01 17:10:00|21.52|21.39|21.51|21.38|21.55|21.42|21.51|21.38|50
1740849300000|2025-03-01 17:15:00|21.5|21.37|21.51|21.38|21.52|21.39|21.48|21.35|32
1740849600000|2025-03-01 17:20:00|21.52|21.39|21.6|21.47|21.6|21.47|21.5|21.37|33
1740849900000|2025-03-01 17:25:00|21.58|21.45|21.5|21.37|21.59|21.46|21.5|21.37|26
1740850200000|2025-03-01 17:30:00|21.51|21.38|21.45|21.32|21.51|21.38|21.44|21.31|20
1740850500000|2025-03-01 17:35:00|21.43|21.3|21.51|21.38|21.51|21.38|21.43|21.3|29
1740850800000|2025-03-01 17:40:00|21.52|21.39|21.55|21.42|21.55|21.42|21.5|21.37|33
1740851100000|2025-03-01 17:45:00|21.54|21.41|21.58|21.45|21.58|21.45|21.53|21.4|41
1740851400000|2025-03-01 17:50:00|21.57|21.44|21.54|21.41|21.59|21.46|21.53|21.4|30
1740851700000|2025-03-01 17:55:00|21.53|21.4|21.51|21.38|21.56|21.43|21.51|21.38|17
1740852000000|2025-03-01 18:00:00|21.5|21.37|21.56|21.43|21.59|21.46|21.47|21.34|34
1740852300000|2025-03-01 18:05:00|21.55|21.42|21.5|21.37|21.55|21.42|21.45|21.32|38
1740852600000|2025-03-01 18:10:00|21.51|21.38|21.52|21.39|21.55|21.42|21.5|21.37|34
1740852900000|2025-03-01 18:15:00|21.51|21.38|21.54|21.41|21.56|21.43|21.51|21.38|30
1740853200000|2025-03-01 18:20:00|21.53|21.4|21.53|21.4|21.56|21.43|21.51|21.38|19
1740853500000|2025-03-01 18:25:00|21.54|21.41|21.56|21.43|21.58|21.45|21.54|21.41|27
1740853800000|2025-03-01 18:30:00|21.55|21.42|21.65|21.52|21.67|21.54|21.55|21.42|43
1740854100000|2025-03-01 18:35:00|21.64|21.51|21.64|21.51|21.65|21.52|21.62|21.49|35
1740854400000|2025-03-01 18:40:00|21.65|21.52|21.69|21.56|21.7|21.57|21.65|21.52|17
1740854700000|2025-03-01 18:45:00|21.7|21.57|21.65|21.52|21.72|21.59|21.64|21.51|32
1740855000000|2025-03-01 18:50:00|21.64|21.51|21.67|21.54|21.68|21.55|21.63|21.5|22
1740855300000|2025-03-01 18:55:00|21.68|21.55|21.64|21.51|21.68|21.55|21.64|21.51|15
1740855600000|2025-03-01 19:00:00|21.65|21.52|21.68|21.55|21.68|21.55|21.61|21.48|34
1740855900000|2025-03-01 19:05:00|21.69|21.56|21.7|21.57|21.74|21.61|21.68|21.55|34
1740856200000|2025-03-01 19:10:00|21.71|21.58|21.74|21.61|21.76|21.63|21.7|21.57|36
1740856500000|2025-03-01 19:15:00|21.75|21.62|21.77|21.64|21.79|21.66|21.74|21.61|34
1740856800000|2025-03-01 19:20:00|21.76|21.63|21.77|21.64|21.78|21.65|21.72|21.59|38
1740857100000|2025-03-01 19:25:00|21.78|21.65|21.78|21.65|21.8|21.67|21.73|21.6|43
1740857400000|2025-03-01 19:30:00|21.79|21.66|21.86|21.73|21.88|21.75|21.77|21.64|58
1740857700000|2025-03-01 19:35:00|21.85|21.72|21.74|21.61|21.85|21.72|21.73|21.6|67
1740858000000|2025-03-01 19:40:00|21.73|21.6|21.75|21.62|21.76|21.63|21.73|21.6|49
1740858300000|2025-03-01 19:45:00|21.76|21.63|21.78|21.65|21.8|21.67|21.73|21.6|47
1740858600000|2025-03-01 19:50:00|21.77|21.64|21.81|21.68|21.82|21.69|21.75|21.62|41
1740858900000|2025-03-01 19:55:00|21.82|21.69|21.83|21.7|21.85|21.72|21.8|21.67|34
1740859200000|2025-03-01 20:00:00|21.82|21.69|21.71|21.58|21.84|21.71|21.71|21.58|50
1740859500000|2025-03-01 20:05:00|21.72|21.59|21.7|21.57|21.74|21.61|21.69|21.56|53
1740859800000|2025-03-01 20:10:00|21.71|21.58|21.7|21.57|21.75|21.62|21.68|21.55|42
1740860100000|2025-03-01 20:15:00|21.69|21.56|21.75|21.62|21.76|21.63|21.67|21.54|37
1740860400000|2025-03-01 20:20:00|21.74|21.61|21.71|21.58|21.77|21.64|21.71|21.58|30
1740860700000|2025-03-01 20:25:00|21.7|21.57|21.73|21.6|21.74|21.61|21.69|21.56|54
1740861000000|2025-03-01 20:30:00|21.72|21.59|21.73|21.6|21.74|21.61|21.7|21.57|42
1740861300000|2025-03-01 20:35:00|21.74|21.61|21.75|21.62|21.76|21.63|21.71|21.58|38
1740861600000|2025-03-01 20:40:00|21.74|21.61|21.73|21.6|21.76|21.63|21.72|21.59|18
1740861900000|2025-03-01 20:45:00|21.72|21.59|21.74|21.61|21.77|21.64|21.71|21.58|33
1740862200000|2025-03-01 20:50:00|21.75|21.62|21.78|21.65|21.8|21.67|21.71|21.58|52
1740862500000|2025-03-01 20:55:00|21.79|21.66|21.79|21.66|21.8|21.67|21.76|21.63|29
1740862800000|2025-03-01 21:00:00|21.78|21.65|21.77|21.64|21.81|21.68|21.76|21.63|32
1740863100000|2025-03-01 21:05:00|21.76|21.63|21.76|21.63|21.8|21.67|21.73|21.6|31
1740863400000|2025-03-01 21:10:00|21.75|21.62|21.71|21.58|21.77|21.64|21.71|21.58|44
1740863700000|2025-03-01 21:15:00|21.72|21.59|21.76|21.63|21.77|21.64|21.71|21.58|31
1740864000000|2025-03-01 21:20:00|21.77|21.64|21.77|21.64|21.77|21.64|21.72|21.59|31
1740864300000|2025-03-01 21:25:00|21.78|21.65|21.83|21.7|21.83|21.7|21.78|21.65|28
1740864600000|2025-03-01 21:30:00|21.82|21.69|21.9|21.77|21.9|21.77|21.81|21.68|39
1740864900000|2025-03-01 21:35:00|21.91|21.78|21.85|21.72|21.93|21.8|21.85|21.72|47
1740865200000|2025-03-01 21:40:00|21.84|21.71|21.88|21.75|21.9|21.77|21.84|21.71|35
1740865500000|2025-03-01 21:45:00|21.87|21.74|21.94|21.81|21.94|21.81|21.87|21.74|36
1740865800000|2025-03-01 21:50:00|21.93|21.8|22|21.87|22.02|21.89|21.92|21.79|36
1740866100000|2025-03-01 21:55:00|22.01|21.88|22.13|22|22.16|22.03|22|21.87|55
1740866400000|2025-03-01 22:00:00|22.12|21.99|22.22|22.09|22.22|22.09|22.09|21.96|80
1740866700000|2025-03-01 22:05:00|22.23|22.1|22.29|22.16|22.29|22.16|22.18|22.05|68
1740867000000|2025-03-01 22:10:00|22.3|22.17|22.19|22.06|22.31|22.18|22.17|22.04|48
1740867300000|2025-03-01 22:15:00|22.18|22.05|22.09|21.96|22.19|22.06|22.08|21.95|59
1740867600000|2025-03-01 22:20:00|22.08|21.95|22|21.87|22.08|21.95|21.99|21.86|36
1740867900000|2025-03-01 22:25:00|22.01|21.88|22|21.87|22.02|21.89|21.97|21.84|44
1740868200000|2025-03-01 22:30:00|21.99|21.86|21.91|21.78|22.02|21.89|21.9|21.77|55
1740868500000|2025-03-01 22:35:00|21.92|21.79|21.93|21.8|21.93|21.8|21.89|21.76|28
1740868800000|2025-03-01 22:40:00|21.92|21.79|22.01|21.88|22.01|21.88|21.92|21.79|36
1740869100000|2025-03-01 22:45:00|22|21.87|22.01|21.88|22.02|21.89|22|21.87|16
1740869400000|2025-03-01 22:50:00|22|21.87|22.06|21.93|22.06|21.93|22|21.87|29
1740869700000|2025-03-01 22:55:00|22.05|21.92|22.03|21.9|22.1|21.97|22.01|21.88|46
1740870000000|2025-03-01 23:00:00|22.04|21.91|22|21.87|22.06|21.93|22|21.87|50
1740870300000|2025-03-01 23:05:00|21.99|21.86|21.92|21.79|22|21.87|21.89|21.76|56
1740870600000|2025-03-01 23:10:00|21.93|21.8|21.92|21.79|21.95|21.82|21.92|21.79|62
1740870900000|2025-03-01 23:15:00|21.91|21.78|21.88|21.75|21.91|21.78|21.84|21.71|48
1740871200000|2025-03-01 23:20:00|21.89|21.76|21.89|21.76|21.94|21.81|21.88|21.75|27
1740871500000|2025-03-01 23:25:00|21.9|21.77|21.95|21.82|21.96|21.83|21.9|21.77|24
1740871800000|2025-03-01 23:30:00|21.96|21.83|22.02|21.89|22.02|21.89|21.94|21.81|39
1740872100000|2025-03-01 23:35:00|22.03|21.9|21.96|21.83|22.03|21.9|21.96|21.83|20
1740872400000|2025-03-01 23:40:00|21.95|21.82|21.93|21.8|21.96|21.83|21.93|21.8|19
1740872700000|2025-03-01 23:45:00|21.94|21.81|21.98|21.85|21.98|21.85|21.93|21.8|33
1740873000000|2025-03-01 23:50:00|21.97|21.84|22.01|21.88|22.02|21.89|21.97|21.84|15
1740873300000|2025-03-01 23:55:00|22|21.87|21.99|21.86|22.02|21.89|21.99|21.86|14
1740873600000|2025-03-02 00:00:00|22.01|21.88|21.96|21.83|22.01|21.88|21.94|21.81|38
1740873900000|2025-03-02 00:05:00|21.97|21.84|21.95|21.82|21.98|21.85|21.92|21.79|49
1740874200000|2025-03-02 00:10:00|21.94|21.81|21.88|21.75|21.95|21.82|21.88|21.75|37
1740874500000|2025-03-02 00:15:00|21.87|21.74|21.9|21.77|21.91|21.78|21.85|21.72|57
1740874800000|2025-03-02 00:20:00|21.91|21.78|21.87|21.74|21.91|21.78|21.84|21.71|27
1740875100000|2025-03-02 00:25:00|21.86|21.73|21.9|21.77|21.91|21.78|21.84|21.71|39
1740875400000|2025-03-02 00:30:00|21.91|21.78|21.94|21.81|22.02|21.89|21.89|21.76|76
1740875700000|2025-03-02 00:35:00|21.95|21.82|22.07|21.94|22.09|21.96|21.94|21.81|57
1740876000000|2025-03-02 00:40:00|22.06|21.93|22.05|21.92|22.1|21.97|22.04|21.91|60
1740876300000|2025-03-02 00:45:00|22.06|21.93|22.05|21.92|22.07|21.94|22.02|21.89|56
1740876600000|2025-03-02 00:50:00|22.06|21.93|22|21.87|22.07|21.94|21.99|21.86|35
1740876900000|2025-03-02 00:55:00|21.99|21.86|21.98|21.85|21.99|21.86|21.96|21.83|32
1740877200000|2025-03-02 01:00:00|21.97|21.84|22|21.87|22.04|21.91|21.96|21.83|56
1740877500000|2025-03-02 01:05:00|22.01|21.88|22.01|21.88|22.02|21.89|21.98|21.85|36
1740877800000|2025-03-02 01:10:00|22.02|21.89|22.03|21.9|22.04|21.91|21.96|21.83|61
1740878100000|2025-03-02 01:15:00|22.04|21.91|22.05|21.92|22.06|21.93|22.01|21.88|49
1740878400000|2025-03-02 01:20:00|22.04|21.91|21.98|21.85|22.05|21.92|21.96|21.83|43
1740878700000|2025-03-02 01:25:00|21.99|21.86|21.97|21.84|22.02|21.89|21.97|21.84|47
1740879000000|2025-03-02 01:30:00|21.98|21.85|21.88|21.75|21.98|21.85|21.83|21.7|45
1740879300000|2025-03-02 01:35:00|21.87|21.74|21.93|21.8|21.93|21.8|21.87|21.74|49
1740879600000|2025-03-02 01:40:00|21.92|21.79|21.91|21.78|21.95|21.82|21.9|21.77|48
1740879900000|2025-03-02 01:45:00|21.9|21.77|21.92|21.79|21.94|21.81|21.87|21.74|47
1740880200000|2025-03-02 01:50:00|21.93|21.8|21.98|21.85|22.01|21.88|21.93|21.8|42
1740880500000|2025-03-02 01:55:00|21.97|21.84|21.99|21.86|21.99|21.86|21.96|21.83|29
1740880800000|2025-03-02 02:00:00|22|21.87|22.07|21.94|22.08|21.95|21.92|21.79|52
1740881100000|2025-03-02 02:05:00|22.08|21.95|22.04|21.91|22.08|21.95|22.03|21.9|37
1740881400000|2025-03-02 02:10:00|22.03|21.9|21.97|21.84|22.03|21.9|21.97|21.84|37
1740881700000|2025-03-02 02:15:00|21.96|21.83|22|21.87|22|21.87|21.93|21.8|47
1740882000000|2025-03-02 02:20:00|22.01|21.88|21.98|21.85|22.04|21.91|21.98|21.85|30
1740882300000|2025-03-02 02:25:00|21.97|21.84|21.92|21.79|21.98|21.85|21.92|21.79|28
1740882600000|2025-03-02 02:30:00|21.91|21.78|21.87|21.74|21.91|21.78|21.85|21.72|71
1740882900000|2025-03-02 02:35:00|21.88|21.75|21.91|21.78|21.91|21.78|21.86|21.73|60
1740883200000|2025-03-02 02:40:00|21.9|21.77|21.92|21.79|21.93|21.8|21.87|21.74|28
1740883500000|2025-03-02 02:45:00|21.93|21.8|21.93|21.8|21.98|21.85|21.91|21.78|43
1740883800000|2025-03-02 02:50:00|21.92|21.79|21.96|21.83|21.97|21.84|21.92|21.79|49
1740884100000|2025-03-02 02:55:00|21.97|21.84|21.96|21.83|21.98|21.85|21.94|21.81|44
1740884400000|2025-03-02 03:00:00|21.97|21.84|22.01|21.88|22.02|21.89|21.97|21.84|33
1740884700000|2025-03-02 03:05:00|22|21.87|22.01|21.88|22.03|21.9|21.99|21.86|32
1740885000000|2025-03-02 03:10:00|22.02|21.89|22.06|21.93|22.07|21.94|22.01|21.88|36
1740885300000|2025-03-02 03:15:00|22.07|21.94|22.02|21.89|22.08|21.95|22|21.87|26
1740885600000|2025-03-02 03:20:00|22.01|21.88|21.98|21.85|22.03|21.9|21.98|21.85|30
1740885900000|2025-03-02 03:25:00|21.99|21.86|22.01|21.88|22.02|21.89|21.98|21.85|26
1740886200000|2025-03-02 03:30:00|22.03|21.9|22|21.87|22.03|21.9|21.99|21.86|18
1740886500000|2025-03-02 03:35:00|21.99|21.86|22.03|21.9|22.03|21.9|21.96|21.83|15
1740886800000|2025-03-02 03:40:00|22.04|21.91|22.06|21.93|22.08|21.95|22.03|21.9|23
1740887100000|2025-03-02 03:45:00|22.05|21.92|22.09|21.96|22.12|21.99|22.04|21.91|47
1740887400000|2025-03-02 03:50:00|22.08|21.95|22.04|21.91|22.09|21.96|22.03|21.9|51
1740887700000|2025-03-02 03:55:00|22.03|21.9|21.98|21.85|22.03|21.9|21.98|21.85|12
1740888000000|2025-03-02 04:00:00|21.99|21.86|21.97|21.84|21.99|21.86|21.95|21.82|46
1740888300000|2025-03-02 04:05:00|21.96|21.83|21.97|21.84|21.97|21.84|21.93|21.8|28
1740888600000|2025-03-02 04:10:00|21.98|21.85|21.99|21.86|22.01|21.88|21.98|21.85|28
1740888900000|2025-03-02 04:15:00|21.98|21.85|22.01|21.88|22.01|21.88|21.98|21.85|31
1740889200000|2025-03-02 04:20:00|22|21.87|22|21.87|22.03|21.9|21.99|21.86|21
1740889500000|2025-03-02 04:25:00|22.01|21.88|22.08|21.95|22.09|21.96|22.01|21.88|26
1740889800000|2025-03-02 04:30:00|22.07|21.94|22.04|21.91|22.1|21.97|22.03|21.9|46
1740890100000|2025-03-02 04:35:00|22.03|21.9|22.09|21.96|22.11|21.98|22.03|21.9|37
1740890400000|2025-03-02 04:40:00|22.1|21.97|22.1|21.97|22.12|21.99|22.09|21.96|29
1740890700000|2025-03-02 04:45:00|22.09|21.96|22.11|21.98|22.13|22|22.09|21.96|21
1740891000000|2025-03-02 04:50:00|22.12|21.99|22.12|21.99|22.13|22|22.1|21.97|19
1740891300000|2025-03-02 04:55:00|22.13|22|22.09|21.96|22.13|22|22.07|21.94|17
1740891600000|2025-03-02 05:00:00|22.1|21.97|22.08|21.95|22.11|21.98|22.06|21.93|33
1740891900000|2025-03-02 05:05:00|22.07|21.94|22.13|22|22.13|22|22.07|21.94|17
1740892200000|2025-03-02 05:10:00|22.12|21.99|22.18|22.05|22.18|22.05|22.11|21.98|13
1740892500000|2025-03-02 05:15:00|22.19|22.06|22.15|22.02|22.21|22.08|22.15|22.02|26
1740892800000|2025-03-02 05:20:00|22.14|22.01|22.13|22|22.14|22.01|22.12|21.99|20
1740893100000|2025-03-02 05:25:00|22.14|22.01|22.17|22.04|22.17|22.04|22.13|22|18
1740893400000|2025-03-02 05:30:00|22.18|22.05|22.22|22.09|22.23|22.1|22.18|22.05|25
1740893700000|2025-03-02 05:35:00|22.23|22.1|22.17|22.04|22.23|22.1|22.17|22.04|27
1740894000000|2025-03-02 05:40:00|22.18|22.05|22.13|22|22.18|22.05|22.12|21.99|22
1740894300000|2025-03-02 05:45:00|22.14|22.01|22.08|21.95|22.14|22.01|22.08|21.95|21
1740894600000|2025-03-02 05:50:00|22.09|21.96|22.04|21.91|22.09|21.96|22.03|21.9|12
1740894900000|2025-03-02 05:55:00|22.05|21.92|22.06|21.93|22.08|21.95|22.05|21.92|22
1740895200000|2025-03-02 06:00:00|22.07|21.94|22.07|21.94|22.09|21.96|22.03|21.9|19
1740895500000|2025-03-02 06:05:00|22.08|21.95|22.04|21.91|22.08|21.95|22.03|21.9|34
1740895800000|2025-03-02 06:10:00|22.03|21.9|21.98|21.85|22.04|21.91|21.98|21.85|30
1740896100000|2025-03-02 06:15:00|21.99|21.86|21.94|21.81|22|21.87|21.9|21.77|52
1740896400000|2025-03-02 06:20:00|21.95|21.82|22.01|21.88|22.01|21.88|21.94|21.81|39
1740896700000|2025-03-02 06:25:00|22|21.87|22.09|21.96|22.09|21.96|21.98|21.85|40
1740897000000|2025-03-02 06:30:00|22.08|21.95|22.06|21.93|22.09|21.96|22.05|21.92|46
1740897300000|2025-03-02 06:35:00|22.05|21.92|22.07|21.94|22.1|21.97|22.04|21.91|33
1740897600000|2025-03-02 06:40:00|22.08|21.95|22.12|21.99|22.12|21.99|22.06|21.93|27
1740897900000|2025-03-02 06:45:00|22.13|22|22.17|22.04|22.19|22.06|22.13|22|39
1740898200000|2025-03-02 06:50:00|22.16|22.03|22.07|21.94|22.16|22.03|22.06|21.93|34
1740898500000|2025-03-02 06:55:00|22.06|21.93|22.08|21.95|22.09|21.96|22.06|21.93|40
1740898800000|2025-03-02 07:00:00|22.09|21.96|22.08|21.95|22.14|22.01|22.08|21.95|40
1740899100000|2025-03-02 07:05:00|22.09|21.96|22.11|21.98|22.11|21.98|22.06|21.93|53
1740899400000|2025-03-02 07:10:00|22.1|21.97|22.08|21.95|22.1|21.97|22.05|21.92|28
1740899700000|2025-03-02 07:15:00|22.07|21.94|22.04|21.91|22.09|21.96|22.04|21.91|30
1740900000000|2025-03-02 07:20:00|22.05|21.92|22.05|21.92|22.09|21.96|22.03|21.9|25
1740900300000|2025-03-02 07:25:00|22.04|21.91|22.09|21.96|22.09|21.96|22.04|21.91|18
1740900600000|2025-03-02 07:30:00|22.08|21.95|22.13|22|22.16|22.03|22.08|21.95|36
1740900900000|2025-03-02 07:35:00|22.12|21.99|22.08|21.95|22.12|21.99|22.07|21.94|21
1740901200000|2025-03-02 07:40:00|22.09|21.96|22.07|21.94|22.09|21.96|22.05|21.92|19
1740901500000|2025-03-02 07:45:00|22.06|21.93|22.05|21.92|22.1|21.97|22.04|21.91|28
1740901800000|2025-03-02 07:50:00|22.04|21.91|22.04|21.91|22.06|21.93|22.01|21.88|19
1740902100000|2025-03-02 07:55:00|22.03|21.9|22.03|21.9|22.05|21.92|22.01|21.88|17
1740902400000|2025-03-02 08:00:00|22.04|21.91|22.01|21.88|22.04|21.91|21.97|21.84|52
1740902700000|2025-03-02 08:05:00|22.02|21.89|21.97|21.84|22.02|21.89|21.95|21.82|36
1740903000000|2025-03-02 08:10:00|21.96|21.83|21.93|21.8|21.98|21.85|21.92|21.79|42
1740903300000|2025-03-02 08:15:00|21.92|21.79|21.97|21.84|21.97|21.84|21.9|21.77|35
1740903600000|2025-03-02 08:20:00|21.96|21.83|22|21.87|22|21.87|21.95|21.82|21
1740903900000|2025-03-02 08:25:00|22.01|21.88|21.97|21.84|22.01|21.88|21.97|21.84|13
1740904200000|2025-03-02 08:30:00|21.96|21.83|21.95|21.82|21.97|21.84|21.94|21.81|20
1740904500000|2025-03-02 08:35:00|21.96|21.83|21.95|21.82|21.96|21.83|21.93|21.8|24
1740904800000|2025-03-02 08:40:00|21.96|21.83|21.97|21.84|21.97|21.84|21.94|21.81|12
1740905100000|2025-03-02 08:45:00|21.96|21.83|22.01|21.88|22.01|21.88|21.96|21.83|22
1740905400000|2025-03-02 08:50:00|22.02|21.89|22.02|21.89|22.04|21.91|22|21.87|27
1740905700000|2025-03-02 08:55:00|22.01|21.88|21.95|21.82|22.02|21.89|21.95|21.82|24
1740906000000|2025-03-02 09:00:00|21.96|21.83|21.93|21.8|21.99|21.86|21.93|21.8|23
1740906300000|2025-03-02 09:05:00|21.92|21.79|21.97|21.84|21.97|21.84|21.92|21.79|28
1740906600000|2025-03-02 09:10:00|21.98|21.85|21.99|21.86|22|21.87|21.97|21.84|22
1740906900000|2025-03-02 09:15:00|22|21.87|22.02|21.89|22.03|21.9|21.99|21.86|29
1740907200000|2025-03-02 09:20:00|22.03|21.9|22.02|21.89|22.05|21.92|22.01|21.88|18
1740907500000|2025-03-02 09:25:00|22.03|21.9|22.08|21.95|22.08|21.95|22.03|21.9|18
1740907800000|2025-03-02 09:30:00|22.09|21.96|22.3|22.17|22.32|22.19|22.09|21.96|64
1740908100000|2025-03-02 09:35:00|22.29|22.16|22.27|22.14|22.32|22.19|22.27|22.14|39
1740908400000|2025-03-02 09:40:00|22.26|22.13|22.28|22.15|22.31|22.18|22.26|22.13|53
1740908700000|2025-03-02 09:45:00|22.29|22.16|22.24|22.11|22.32|22.19|22.24|22.11|40
1740909000000|2025-03-02 09:50:00|22.23|22.1|22.17|22.04|22.23|22.1|22.16|22.03|33
1740909300000|2025-03-02 09:55:00|22.18|22.05|22.16|22.03|22.18|22.05|22.14|22.01|23
1740909600000|2025-03-02 10:00:00|22.15|22.02|22.23|22.1|22.23|22.1|22.14|22.01|33
1740909900000|2025-03-02 10:05:00|22.22|22.09|22.22|22.09|22.24|22.11|22.17|22.04|35
1740910200000|2025-03-02 10:10:00|22.21|22.08|22.22|22.09|22.22|22.09|22.17|22.04|54
1740910500000|2025-03-02 10:15:00|22.23|22.1|22.22|22.09|22.27|22.14|22.18|22.05|40
1740910800000|2025-03-02 10:20:00|22.23|22.1|22.16|22.03|22.25|22.12|22.15|22.02|44
1740911100000|2025-03-02 10:25:00|22.15|22.02|22.16|22.03|22.18|22.05|22.14|22.01|28
1740911400000|2025-03-02 10:30:00|22.17|22.04|22.21|22.08|22.22|22.09|22.15|22.02|66
1740911700000|2025-03-02 10:35:00|22.22|22.09|22.17|22.04|22.22|22.09|22.15|22.02|26
1740912000000|2025-03-02 10:40:00|22.16|22.03|22.15|22.02|22.17|22.04|22.11|21.98|38
1740912300000|2025-03-02 10:45:00|22.14|22.01|22.17|22.04|22.18|22.05|22.14|22.01|44
1740912600000|2025-03-02 10:50:00|22.18|22.05|22.12|21.99|22.18|22.05|22.12|21.99|52
1740912900000|2025-03-02 10:55:00|22.11|21.98|22.16|22.03|22.16|22.03|22.11|21.98|20
1740913200000|2025-03-02 11:00:00|22.15|22.02|22.1|21.97|22.16|22.03|22.09|21.96|38
1740913500000|2025-03-02 11:05:00|22.11|21.98|22.13|22|22.15|22.02|22.1|21.97|40
1740913800000|2025-03-02 11:10:00|22.12|21.99|22.14|22.01|22.16|22.03|22.12|21.99|53
1740914100000|2025-03-02 11:15:00|22.15|22.02|22.11|21.98|22.15|22.02|22.09|21.96|57
1740914400000|2025-03-02 11:20:00|22.1|21.97|22.11|21.98|22.13|22|22.09|21.96|59
1740914700000|2025-03-02 11:25:00|22.1|21.97|22.14|22.01|22.15|22.02|22.09|21.96|50
1740915000000|2025-03-02 11:30:00|22.15|22.02|22.2|22.07|22.2|22.07|22.11|21.98|52
1740915300000|2025-03-02 11:35:00|22.19|22.06|22.17|22.04|22.2|22.07|22.15|22.02|23
1740915600000|2025-03-02 11:40:00|22.16|22.03|22.19|22.06|22.2|22.07|22.16|22.03|14
1740915900000|2025-03-02 11:45:00|22.2|22.07|22.17|22.04|22.2|22.07|22.15|22.02|42
1740916200000|2025-03-02 11:50:00|22.18|22.05|22.19|22.06|22.2|22.07|22.17|22.04|36
1740916500000|2025-03-02 11:55:00|22.18|22.05|22.2|22.07|22.21|22.08|22.18|22.05|7
1740916800000|2025-03-02 12:00:00|22.21|22.08|22.14|22.01|22.21|22.08|22.13|22|30
1740917100000|2025-03-02 12:05:00|22.13|22|22.17|22.04|22.17|22.04|22.13|22|45
1740917400000|2025-03-02 12:10:00|22.18|22.05|22.09|21.96|22.18|22.05|22.08|21.95|22
1740917700000|2025-03-02 12:15:00|22.08|21.95|22.1|21.97|22.1|21.97|22.04|21.91|44
1740918000000|2025-03-02 12:20:00|22.11|21.98|22.13|22|22.14|22.01|22.1|21.97|35
1740918300000|2025-03-02 12:25:00|22.14|22.01|22.12|21.99|22.16|22.03|22.12|21.99|27
1740918600000|2025-03-02 12:30:00|22.13|22|22.13|22|22.17|22.04|22.12|21.99|27
1740918900000|2025-03-02 12:35:00|22.12|21.99|22.11|21.98|22.12|21.99|22.1|21.97|18
1740919200000|2025-03-02 12:40:00|22.12|21.99|22.14|22.01|22.14|22.01|22.09|21.96|20
1740919500000|2025-03-02 12:45:00|22.13|22|22.16|22.03|22.18|22.05|22.1|21.97|28
1740919800000|2025-03-02 12:50:00|22.15|22.02|22.15|22.02|22.17|22.04|22.12|21.99|31
1740920100000|2025-03-02 12:55:00|22.14|22.01|22.13|22|22.15|22.02|22.12|21.99|30
1740920400000|2025-03-02 13:00:00|22.12|21.99|22.13|22|22.14|22.01|22.08|21.95|36
1740920700000|2025-03-02 13:05:00|22.14|22.01|22.15|22.02|22.18|22.05|22.12|21.99|48
1740921000000|2025-03-02 13:10:00|22.16|22.03|22.15|22.02|22.17|22.04|22.13|22|26
1740921300000|2025-03-02 13:15:00|22.14|22.01|21.99|21.86|22.14|22.01|21.98|21.85|74
1740921600000|2025-03-02 13:20:00|21.98|21.85|22.02|21.89|22.03|21.9|21.97|21.84|35
1740921900000|2025-03-02 13:25:00|22.03|21.9|22.06|21.93|22.06|21.93|22.02|21.89|18
1740922200000|2025-03-02 13:30:00|22.05|21.92|21.98|21.85|22.05|21.92|21.97|21.84|36
1740922500000|2025-03-02 13:35:00|21.99|21.86|22.02|21.89|22.02|21.89|21.98|21.85|31
1740922800000|2025-03-02 13:40:00|22.03|21.9|22.04|21.91|22.05|21.92|22.02|21.89|26
1740923100000|2025-03-02 13:45:00|22.03|21.9|21.97|21.84|22.05|21.92|21.97|21.84|45
1740923400000|2025-03-02 13:50:00|21.96|21.83|21.98|21.85|22|21.87|21.93|21.8|41
1740923700000|2025-03-02 13:55:00|21.99|21.86|22.14|22.01|22.14|22.01|21.98|21.85|42
1740924000000|2025-03-02 14:00:00|22.15|22.02|22.01|21.88|22.15|22.02|21.95|21.82|57
1740924300000|2025-03-02 14:05:00|22.02|21.89|22.01|21.88|22.02|21.89|21.9|21.77|51
1740924600000|2025-03-02 14:10:00|22|21.87|21.91|21.78|22.01|21.88|21.91|21.78|68
1740924900000|2025-03-02 14:15:00|21.93|21.8|21.76|21.63|21.94|21.81|21.71|21.58|96
1740925200000|2025-03-02 14:20:00|21.75|21.62|21.84|21.71|21.84|21.71|21.75|21.62|56
1740925500000|2025-03-02 14:25:00|21.85|21.72|21.86|21.73|21.88|21.75|21.83|21.7|40
1740925800000|2025-03-02 14:30:00|21.87|21.74|21.86|21.73|21.91|21.78|21.84|21.71|72
1740926100000|2025-03-02 14:35:00|21.87|21.74|21.75|21.62|21.88|21.75|21.74|21.61|45
1740926400000|2025-03-02 14:40:00|21.76|21.63|21.81|21.68|21.83|21.7|21.75|21.62|42
1740926700000|2025-03-02 14:45:00|21.8|21.67|21.76|21.63|21.81|21.68|21.72|21.59|62
1740927000000|2025-03-02 14:50:00|21.75|21.62|21.85|21.72|21.87|21.74|21.75|21.62|55
1740927300000|2025-03-02 14:55:00|21.84|21.71|21.83|21.7|21.86|21.73|21.81|21.68|28
1740927600000|2025-03-02 15:00:00|21.84|21.71|21.87|21.74|21.88|21.75|21.83|21.7|50
1740927900000|2025-03-02 15:05:00|21.88|21.75|21.89|21.76|21.96|21.83|21.86|21.73|70
1740928200000|2025-03-02 15:10:00|21.9|21.77|21.87|21.74|21.9|21.77|21.86|21.73|50
1740928500000|2025-03-02 15:15:00|21.88|21.75|21.81|21.68|21.89|21.76|21.81|21.68|60
1740928800000|2025-03-02 15:20:00|21.82|21.69|22.01|21.88|22.02|21.89|21.79|21.66|69
1740929100000|2025-03-02 15:25:00|22|21.87|22.42|22.29|22.66|22.53|22|21.87|283
1740929400000|2025-03-02 15:30:00|22.4|22.27|22.72|22.59|22.79|22.66|22.39|22.26|271
1740929700000|2025-03-02 15:35:00|22.73|22.6|22.94|22.81|23.09|22.96|22.67|22.54|280
1740930000000|2025-03-02 15:40:00|22.96|22.83|23.01|22.88|23.18|23.05|22.88|22.75|276
1740930300000|2025-03-02 15:45:00|23.02|22.89|22.5|22.37|23.09|22.96|22.5|22.37|262
1740930600000|2025-03-02 15:50:00|22.51|22.38|22.72|22.59|22.72|22.59|22.44|22.31|254
1740930900000|2025-03-02 15:55:00|22.71|22.58|22.66|22.53|22.79|22.66|22.61|22.48|251
1740931200000|2025-03-02 16:00:00|22.67|22.54|22.95|22.82|23.07|22.94|22.67|22.54|270
1740931500000|2025-03-02 16:05:00|22.94|22.81|22.96|22.83|23.05|22.92|22.77|22.64|279
1740931800000|2025-03-02 16:10:00|22.95|22.82|23.03|22.9|23.04|22.91|22.91|22.78|263
1740932100000|2025-03-02 16:15:00|23.04|22.91|23.29|23.16|23.37|23.24|22.95|22.82|233
1740932400000|2025-03-02 16:20:00|23.28|23.15|23.29|23.16|23.4|23.27|23.2|23.07|235
1740932700000|2025-03-02 16:25:00|23.28|23.15|23.47|23.34|23.47|23.34|23.23|23.1|231
1740933000000|2025-03-02 16:30:00|23.48|23.35|23.95|23.82|23.98|23.85|23.42|23.29|232
1740933300000|2025-03-02 16:35:00|23.94|23.81|24.67|24.54|24.68|24.55|23.89|23.76|291
1740933600000|2025-03-02 16:40:00|24.66|24.53|24.62|24.49|24.66|24.53|24.2|24.07|339
1740933900000|2025-03-02 16:45:00|24.63|24.5|24.37|24.24|24.63|24.5|24.13|24|280
1740934200000|2025-03-02 16:50:00|24.36|24.23|24.44|24.31|24.56|24.43|24.32|24.19|234
1740934500000|2025-03-02 16:55:00|24.45|24.32|24.37|24.24|24.46|24.33|24.3|24.17|208
1740934800000|2025-03-02 17:00:00|24.38|24.25|24.16|24.03|24.61|24.48|24.1|23.97|235
1740935100000|2025-03-02 17:05:00|24.15|24.02|24.42|24.29|24.44|24.31|24.14|24.01|237
1740935400000|2025-03-02 17:10:00|24.41|24.28|24.37|24.24|24.48|24.35|24.32|24.19|244
1740935700000|2025-03-02 17:15:00|24.38|24.25|24.59|24.46|24.61|24.48|24.31|24.18|255
1740936000000|2025-03-02 17:20:00|24.58|24.45|24.51|24.38|24.7|24.57|24.48|24.35|291
1740936300000|2025-03-02 17:25:00|24.5|24.37|24.52|24.39|24.53|24.4|24.4|24.27|193
1740936600000|2025-03-02 17:30:00|24.53|24.4|24.63|24.5|24.73|24.6|24.53|24.4|190
1740936900000|2025-03-02 17:35:00|24.64|24.51|24.69|24.56|24.74|24.61|24.58|24.45|169
1740937200000|2025-03-02 17:40:00|24.7|24.57|24.89|24.76|24.89|24.76|24.68|24.55|233
1740937500000|2025-03-02 17:45:00|24.88|24.75|24.63|24.5|24.94|24.81|24.59|24.46|239
1740937800000|2025-03-02 17:50:00|24.64|24.51|24.63|24.5|24.8|24.67|24.61|24.48|265
1740938100000|2025-03-02 17:55:00|24.62|24.49|24.71|24.58|24.71|24.58|24.52|24.39|140
1740938400000|2025-03-02 18:00:00|24.72|24.59|24.69|24.56|24.87|24.74|24.62|24.49|208
1740938700000|2025-03-02 18:05:00|24.68|24.55|24.84|24.71|24.87|24.74|24.68|24.55|170
1740939000000|2025-03-02 18:10:00|24.85|24.72|24.68|24.55|24.85|24.72|24.67|24.54|167
1740939300000|2025-03-02 18:15:00|24.66|24.53|24.64|24.51|24.72|24.59|24.53|24.4|181
1740939600000|2025-03-02 18:20:00|24.65|24.52|24.77|24.64|24.83|24.7|24.65|24.52|180
1740939900000|2025-03-02 18:25:00|24.76|24.63|24.64|24.51|24.83|24.7|24.62|24.49|173
1740940200000|2025-03-02 18:30:00|24.65|24.52|24.35|24.22|24.66|24.53|24.35|24.22|124
1740940500000|2025-03-02 18:35:00|24.36|24.23|24.32|24.19|24.39|24.26|24.23|24.1|158
1740940800000|2025-03-02 18:40:00|24.33|24.2|24.24|24.11|24.35|24.22|24.17|24.04|135
1740941100000|2025-03-02 18:45:00|24.25|24.12|24.48|24.35|24.48|24.35|24.25|24.12|138
1740941400000|2025-03-02 18:50:00|24.47|24.34|24.32|24.19|24.54|24.41|24.32|24.19|94
1740941700000|2025-03-02 18:55:00|24.33|24.2|24.45|24.32|24.5|24.37|24.33|24.2|76
1740942000000|2025-03-02 19:00:00|24.46|24.33|24.5|24.37|24.52|24.39|24.43|24.3|127
1740942300000|2025-03-02 19:05:00|24.49|24.36|24.51|24.38|24.54|24.41|24.45|24.32|91
1740942600000|2025-03-02 19:10:00|24.52|24.39|24.41|24.28|24.53|24.4|24.38|24.25|86
1740942900000|2025-03-02 19:15:00|24.42|24.29|24.57|24.44|24.57|24.44|24.42|24.29|78
1740943200000|2025-03-02 19:20:00|24.58|24.45|24.6|24.47|24.62|24.49|24.52|24.39|83
1740943500000|2025-03-02 19:25:00|24.59|24.46|24.59|24.46|24.63|24.5|24.57|24.44|59
1740943800000|2025-03-02 19:30:00|24.58|24.45|24.61|24.48|24.64|24.51|24.55|24.42|55
1740944100000|2025-03-02 19:35:00|24.62|24.49|24.59|24.46|24.65|24.52|24.59|24.46|51
1740944400000|2025-03-02 19:40:00|24.6|24.47|24.62|24.49|24.63|24.5|24.6|24.47|52
1740944700000|2025-03-02 19:45:00|24.61|24.48|24.78|24.65|24.78|24.65|24.6|24.47|72
1740945000000|2025-03-02 19:50:00|24.77|24.64|24.72|24.59|24.77|24.64|24.69|24.56|63
1740945300000|2025-03-02 19:55:00|24.71|24.58|24.81|24.68|24.81|24.68|24.69|24.56|52
1740945600000|2025-03-02 20:00:00|24.8|24.67|24.86|24.73|24.89|24.76|24.77|24.64|106
1740945900000|2025-03-02 20:05:00|24.85|24.72|24.86|24.73|24.88|24.75|24.74|24.61|73
1740946200000|2025-03-02 20:10:00|24.84|24.71|24.83|24.7|24.87|24.74|24.8|24.67|78
1740946500000|2025-03-02 20:15:00|24.84|24.71|24.83|24.7|24.89|24.76|24.79|24.66|99
1740946800000|2025-03-02 20:20:00|24.84|24.71|24.9|24.77|24.93|24.8|24.81|24.68|165
1740947100000|2025-03-02 20:25:00|24.89|24.76|24.84|24.71|24.93|24.8|24.84|24.71|81
1740947400000|2025-03-02 20:30:00|24.85|24.72|25|24.37|25.01|24.72|24.76|24.35|96
1740947700000|2025-03-02 20:35:00|25.01|24.38|24.9|24.27|25.02|24.39|24.86|24.23|84
1740948000000|2025-03-02 20:40:00|24.89|24.26|24.98|24.35|25.04|24.41|24.88|24.25|62
1740948300000|2025-03-02 20:45:00|24.99|24.36|24.92|24.29|25.01|24.38|24.9|24.27|74
1740948600000|2025-03-02 20:50:00|24.93|24.3|25.01|24.38|25.09|24.46|24.92|24.29|69
1740948900000|2025-03-02 20:55:00|25.02|24.39|25.06|24.43|25.09|24.46|25.01|24.38|73
1740949200000|2025-03-02 21:00:00|25.07|24.44|25.05|24.42|25.13|24.5|25|24.37|94
1740949500000|2025-03-02 21:05:00|25.04|24.41|24.93|24.3|25.06|24.43|24.9|24.27|120
1740949800000|2025-03-02 21:10:00|24.94|24.31|24.99|24.36|25.05|24.42|24.94|24.31|92
1740950100000|2025-03-02 21:15:00|25|24.37|25.13|24.5|25.2|24.57|25|24.37|104
1740950400000|2025-03-02 21:20:00|25.14|24.51|25.1|24.47|25.15|24.52|25.08|24.45|99
1740950700000|2025-03-02 21:25:00|25.09|24.46|25.05|24.42|25.17|24.54|25.04|24.41|86
1740951000000|2025-03-02 21:30:00|25.06|24.43|25.14|24.51|25.14|24.51|25|24.37|78
1740951300000|2025-03-02 21:35:00|25.16|24.53|25.09|24.46|25.16|24.53|25.02|24.39|92
1740951600000|2025-03-02 21:40:00|25.1|24.47|25.14|24.51|25.21|24.58|25.1|24.47|101
1740951900000|2025-03-02 21:45:00|25.12|24.49|24.99|24.36|25.14|24.51|24.98|24.35|104
1740952200000|2025-03-02 21:50:00|24.98|24.35|25.03|24.4|25.06|24.43|24.98|24.35|86
1740952500000|2025-03-02 21:55:00|25.02|24.39|25.14|24.51|25.15|24.52|25.02|24.39|101
1740952800000|2025-03-02 22:00:00|25.09|24.46|24.99|24.36|25.09|24.46|24.97|24.34|82
1740953100000|2025-03-02 22:05:00|25|24.37|24.79|24.66|25.09|24.71|24.78|24.36|51
1740953400000|2025-03-02 22:10:00|24.8|24.67|24.83|24.7|24.89|24.76|24.79|24.66|64
1740953700000|2025-03-02 22:15:00|24.84|24.71|24.78|24.65|24.85|24.72|24.73|24.6|57
1740954000000|2025-03-02 22:20:00|24.77|24.64|24.78|24.65|24.81|24.68|24.74|24.61|40
1740954300000|2025-03-02 22:25:00|24.79|24.66|24.77|24.64|24.82|24.69|24.75|24.62|51
1740954600000|2025-03-02 22:30:00|24.78|24.65|24.66|24.53|24.78|24.65|24.66|24.53|35
1740954900000|2025-03-02 22:35:00|24.67|24.54|24.65|24.52|24.68|24.55|24.61|24.48|38
1740955200000|2025-03-02 22:40:00|24.66|24.53|24.69|24.56|24.69|24.56|24.64|24.51|32
1740955500000|2025-03-02 22:45:00|24.7|24.57|24.73|24.6|24.75|24.62|24.68|24.55|32
1740955800000|2025-03-02 22:50:00|24.74|24.61|24.76|24.63|24.77|24.64|24.73|24.6|19
1740956100000|2025-03-02 22:55:00|24.77|24.64|24.74|24.61|24.84|24.71|24.73|24.6|61
1740956400000|2025-03-02 23:00:00|24.75|24.62|24.79|24.66|24.9|24.77|24.74|24.61|178
1740956700000|2025-03-02 23:05:00|24.78|24.65|24.89|24.76|24.89|24.76|24.77|24.64|111
1740957000000|2025-03-02 23:10:00|24.9|24.77|24.85|24.72|24.91|24.78|24.84|24.71|84
1740957300000|2025-03-02 23:15:00|24.84|24.71|24.92|24.79|24.95|24.82|24.78|24.65|130
1740957600000|2025-03-02 23:20:00|24.91|24.78|24.85|24.72|24.95|24.82|24.85|24.72|102
1740957900000|2025-03-02 23:25:00|24.84|24.71|24.89|24.76|24.94|24.81|24.82|24.69|108
1740958200000|2025-03-02 23:30:00|24.88|24.75|24.9|24.77|24.92|24.79|24.83|24.7|103
1740958500000|2025-03-02 23:35:00|24.89|24.76|25.02|24.89|25.05|24.92|24.89|24.76|82
1740958800000|2025-03-02 23:40:00|25.03|24.9|25.03|24.9|25.08|24.95|25|24.87|51
1740959100000|2025-03-02 23:45:00|25.02|24.89|24.95|24.82|25.04|24.91|24.92|24.79|70
1740959400000|2025-03-02 23:50:00|24.96|24.83|25.09|24.96|25.12|24.99|24.95|24.82|80
1740959700000|2025-03-02 23:55:00|25.1|24.97|25.09|24.96|25.1|24.97|25.02|24.89|63
1740960000000|2025-03-03 00:00:00|25.08|24.95|24.85|24.72|25.14|25.01|24.79|24.66|165
1740960300000|2025-03-03 00:05:00|24.84|24.71|24.89|24.76|24.94|24.81|24.84|24.71|163
1740960600000|2025-03-03 00:10:00|24.9|24.77|24.93|24.8|24.95|24.82|24.85|24.72|122
1740960900000|2025-03-03 00:15:00|24.92|24.79|25.01|24.88|25.02|24.89|24.9|24.77|132
1740961200000|2025-03-03 00:20:00|25.02|24.89|25.06|24.93|25.1|24.97|24.99|24.86|101
1740961500000|2025-03-03 00:25:00|25.07|24.94|25.19|25.06|25.19|25.06|25.06|24.93|126
1740961800000|2025-03-03 00:30:00|25.18|25.05|25.07|24.94|25.22|25.09|24.99|24.86|105
1740962100000|2025-03-03 00:35:00|25.06|24.93|25.07|24.94|25.08|24.95|24.96|24.83|99
1740962400000|2025-03-03 00:40:00|25.08|24.95|25.12|24.99|25.13|25|25.07|24.94|89
1740962700000|2025-03-03 00:45:00|25.13|25|25.17|25.04|25.2|25.07|25.08|24.95|79
1740963000000|2025-03-03 00:50:00|25.18|25.05|25.1|24.97|25.22|25.09|25.06|24.93|115
1740963300000|2025-03-03 00:55:00|25.09|24.96|24.91|24.78|25.1|24.97|24.89|24.76|88
1740963600000|2025-03-03 01:00:00|24.9|24.77|24.87|24.74|24.96|24.83|24.87|24.74|83
1740963900000|2025-03-03 01:05:00|24.88|24.75|24.97|24.84|24.98|24.85|24.86|24.73|66
1740964200000|2025-03-03 01:10:00|24.96|24.83|24.81|24.68|24.99|24.86|24.81|24.68|60
1740964500000|2025-03-03 01:15:00|24.82|24.69|24.66|24.53|24.82|24.69|24.59|24.46|88
1740964800000|2025-03-03 01:20:00|24.67|24.54|24.7|24.57|24.79|24.66|24.64|24.51|84
1740965100000|2025-03-03 01:25:00|24.69|24.56|24.66|24.53|24.7|24.57|24.58|24.45|88
1740965400000|2025-03-03 01:30:00|24.67|24.54|24.57|24.44|24.7|24.57|24.57|24.44|101
1740965700000|2025-03-03 01:35:00|24.56|24.43|24.64|24.51|24.64|24.51|24.51|24.38|92
1740966000000|2025-03-03 01:40:00|24.63|24.5|24.63|24.5|24.66|24.53|24.57|24.44|132
1740966300000|2025-03-03 01:45:00|24.62|24.49|24.49|24.36|24.63|24.5|24.49|24.36|75
1740966600000|2025-03-03 01:50:00|24.5|24.37|24.52|24.39|24.56|24.43|24.49|24.36|71
1740966900000|2025-03-03 01:55:00|24.53|24.4|24.42|24.29|24.57|24.44|24.41|24.28|81
1740967200000|2025-03-03 02:00:00|24.41|24.28|24.31|24.18|24.45|24.32|24.31|24.18|98
1740967500000|2025-03-03 02:05:00|24.3|24.17|24.3|24.17|24.33|24.2|24.23|24.1|92
1740967800000|2025-03-03 02:10:00|24.31|24.18|24.27|24.14|24.35|24.22|24.27|24.14|86
1740968100000|2025-03-03 02:15:00|24.28|24.15|24.29|24.16|24.32|24.19|24.19|24.06|94
1740968400000|2025-03-03 02:20:00|24.3|24.17|24.2|24.07|24.31|24.18|24.16|24.03|107
1740968700000|2025-03-03 02:25:00|24.21|24.08|24.07|23.94|24.22|24.09|24.05|23.92|148
1740969000000|2025-03-03 02:30:00|24.1|23.97|24.3|24.17|24.31|24.18|24.08|23.95|165
1740969300000|2025-03-03 02:35:00|24.31|24.18|24.41|24.28|24.41|24.28|24.28|24.15|133
1740969600000|2025-03-03 02:40:00|24.42|24.29|24.41|24.28|24.51|24.38|24.39|24.26|74
1740969900000|2025-03-03 02:45:00|24.42|24.29|24.49|24.36|24.53|24.4|24.41|24.28|80
1740970200000|2025-03-03 02:50:00|24.5|24.37|24.51|24.38|24.56|24.43|24.48|24.35|60
1740970500000|2025-03-03 02:55:00|24.52|24.39|24.52|24.39|24.53|24.4|24.49|24.36|53
1740970800000|2025-03-03 03:00:00|24.53|24.4|24.47|24.34|24.57|24.44|24.46|24.33|64
1740971100000|2025-03-03 03:05:00|24.46|24.33|24.39|24.26|24.47|24.34|24.35|24.22|52
1740971400000|2025-03-03 03:10:00|24.38|24.25|24.3|24.17|24.4|24.27|24.3|24.17|34
1740971700000|2025-03-03 03:15:00|24.29|24.16|24.22|24.09|24.34|24.21|24.2|24.07|90
1740972000000|2025-03-03 03:20:00|24.21|24.08|24.19|24.06|24.27|24.14|24.18|24.05|68
1740972300000|2025-03-03 03:25:00|24.2|24.07|24.31|24.18|24.32|24.19|24.2|24.07|55
1740972600000|2025-03-03 03:30:00|24.32|24.19|24.42|24.29|24.42|24.29|24.32|24.19|88
1740972900000|2025-03-03 03:35:00|24.44|24.31|24.49|24.36|24.49|24.36|24.44|24.31|61
1740973200000|2025-03-03 03:40:00|24.5|24.37|24.42|24.29|24.5|24.37|24.38|24.25|55
1740973500000|2025-03-03 03:45:00|24.41|24.28|24.56|24.43|24.56|24.43|24.41|24.28|64
1740973800000|2025-03-03 03:50:00|24.57|24.44|24.57|24.44|24.6|24.47|24.56|24.43|29
1740974100000|2025-03-03 03:55:00|24.58|24.45|24.66|24.53|24.66|24.53|24.56|24.43|47
1740974400000|2025-03-03 04:00:00|24.67|24.54|24.62|24.49|24.7|24.57|24.59|24.46|86
1740974700000|2025-03-03 04:05:00|24.61|24.48|24.53|24.4|24.62|24.49|24.52|24.39|47
1740975000000|2025-03-03 04:10:00|24.54|24.41|24.62|24.49|24.64|24.51|24.52|24.39|43
1740975300000|2025-03-03 04:15:00|24.61|24.48|24.6|24.47|24.62|24.49|24.55|24.42|67
1740975600000|2025-03-03 04:20:00|24.61|24.48|24.65|24.52|24.66|24.53|24.61|24.48|65
1740975900000|2025-03-03 04:25:00|24.64|24.51|24.63|24.5|24.66|24.53|24.59|24.46|59
1740976200000|2025-03-03 04:30:00|24.64|24.51|24.69|24.56|24.69|24.56|24.59|24.46|58
1740976500000|2025-03-03 04:35:00|24.68|24.55|24.66|24.53|24.7|24.57|24.63|24.5|63
1740976800000|2025-03-03 04:40:00|24.65|24.52|24.74|24.61|24.74|24.61|24.62|24.49|46
1740977100000|2025-03-03 04:45:00|24.75|24.62|24.77|24.64|24.8|24.67|24.72|24.59|58
1740977400000|2025-03-03 04:50:00|24.78|24.65|24.69|24.56|24.78|24.65|24.69|24.56|54
1740977700000|2025-03-03 04:55:00|24.68|24.55|24.73|24.6|24.75|24.62|24.64|24.51|44
1740978000000|2025-03-03 05:00:00|24.74|24.61|24.75|24.62|24.79|24.66|24.71|24.58|62
1740978300000|2025-03-03 05:05:00|24.76|24.63|24.72|24.59|24.81|24.68|24.71|24.58|81
1740978600000|2025-03-03 05:10:00|24.73|24.6|24.62|24.49|24.73|24.6|24.62|24.49|68
1740978900000|2025-03-03 05:15:00|24.63|24.5|24.62|24.49|24.65|24.52|24.58|24.45|92
1740979200000|2025-03-03 05:20:00|24.61|24.48|24.61|24.48|24.63|24.5|24.56|24.43|85
1740979500000|2025-03-03 05:25:00|24.6|24.47|24.64|24.51|24.66|24.53|24.59|24.46|41
1740979800000|2025-03-03 05:30:00|24.63|24.5|24.68|24.55|24.7|24.57|24.6|24.47|75
1740980100000|2025-03-03 05:35:00|24.69|24.56|24.63|24.5|24.71|24.58|24.62|24.49|38
1740980400000|2025-03-03 05:40:00|24.64|24.51|24.65|24.52|24.65|24.52|24.61|24.48|52
1740980700000|2025-03-03 05:45:00|24.66|24.53|24.68|24.55|24.7|24.57|24.64|24.51|47
1740981000000|2025-03-03 05:50:00|24.67|24.54|24.65|24.52|24.68|24.55|24.64|24.51|50
1740981300000|2025-03-03 05:55:00|24.66|24.53|24.64|24.51|24.67|24.54|24.61|24.48|57
1740981600000|2025-03-03 06:00:00|24.65|24.52|24.64|24.51|24.65|24.52|24.58|24.45|54
1740981900000|2025-03-03 06:05:00|24.65|24.52|24.55|24.42|24.68|24.55|24.54|24.41|91
1740982200000|2025-03-03 06:10:00|24.56|24.43|24.5|24.37|24.61|24.48|24.5|24.37|77
1740982500000|2025-03-03 06:15:00|24.51|24.38|24.48|24.35|24.54|24.41|24.48|24.35|60
1740982800000|2025-03-03 06:20:00|24.49|24.36|24.42|24.29|24.49|24.36|24.41|24.28|48
1740983100000|2025-03-03 06:25:00|24.41|24.28|24.37|24.24|24.42|24.29|24.37|24.24|69
1740983400000|2025-03-03 06:30:00|24.36|24.23|24.16|24.03|24.36|24.23|24.16|24.03|108
1740983700000|2025-03-03 06:35:00|24.15|24.02|23.97|23.84|24.16|24.03|23.97|23.84|78
1740984000000|2025-03-03 06:40:00|23.96|23.83|23.96|23.83|23.98|23.85|23.88|23.75|150
1740984300000|2025-03-03 06:45:00|23.97|23.84|23.91|23.78|23.99|23.86|23.9|23.77|119
1740984600000|2025-03-03 06:50:00|23.9|23.77|23.65|23.52|23.9|23.77|23.62|23.49|150
1740984900000|2025-03-03 06:55:00|23.66|23.53|23.78|23.65|23.79|23.66|23.56|23.43|127
1740985200000|2025-03-03 07:00:00|23.79|23.66|23.5|23.37|23.81|23.68|23.5|23.37|156
1740985500000|2025-03-03 07:05:00|23.51|23.38|23.58|23.45|23.76|23.63|23.51|23.38|220
1740985800000|2025-03-03 07:10:00|23.59|23.46|23.69|23.56|23.78|23.65|23.56|23.43|163
1740986100000|2025-03-03 07:15:00|23.7|23.57|23.75|23.62|23.8|23.67|23.67|23.54|149
1740986400000|2025-03-03 07:20:00|23.74|23.61|23.57|23.44|23.75|23.62|23.57|23.44|108
1740986700000|2025-03-03 07:25:00|23.58|23.45|23.66|23.53|23.67|23.54|23.54|23.41|72
1740987000000|2025-03-03 07:30:00|23.67|23.54|23.75|23.62|23.8|23.67|23.65|23.52|141
1740987300000|2025-03-03 07:35:00|23.76|23.63|23.74|23.61|23.76|23.63|23.62|23.49|90
1740987600000|2025-03-03 07:40:00|23.75|23.62|23.79|23.66|23.79|23.66|23.69|23.56|93
1740987900000|2025-03-03 07:45:00|23.8|23.67|23.83|23.7|23.87|23.74|23.79|23.66|65
1740988200000|2025-03-03 07:50:00|23.84|23.71|23.95|23.82|23.95|23.82|23.81|23.68|59
1740988500000|2025-03-03 07:55:00|23.94|23.81|23.95|23.82|24|23.87|23.92|23.79|54
1740988800000|2025-03-03 08:00:00|23.96|23.83|23.9|23.77|23.97|23.84|23.86|23.73|77
1740989100000|2025-03-03 08:05:00|23.89|23.76|23.89|23.76|23.89|23.76|23.81|23.68|83
1740989400000|2025-03-03 08:10:00|23.9|23.77|23.8|23.67|23.9|23.77|23.8|23.67|78
1740989700000|2025-03-03 08:15:00|23.81|23.68|23.74|23.61|23.85|23.72|23.68|23.55|108
1740990000000|2025-03-03 08:20:00|23.73|23.6|23.6|23.47|23.73|23.6|23.55|23.42|116
1740990300000|2025-03-03 08:25:00|23.59|23.46|23.6|23.47|23.64|23.51|23.5|23.37|98
1740990600000|2025-03-03 08:30:00|23.61|23.48|23.56|23.43|23.65|23.52|23.47|23.34|125
1740990900000|2025-03-03 08:35:00|23.55|23.42|23.52|23.39|23.63|23.5|23.51|23.38|111
1740991200000|2025-03-03 08:40:00|23.53|23.4|23.58|23.45|23.65|23.52|23.51|23.38|80
1740991500000|2025-03-03 08:45:00|23.59|23.46|23.37|23.24|23.6|23.47|23.34|23.21|105
1740991800000|2025-03-03 08:50:00|23.35|23.22|23.24|23.11|23.37|23.24|23.24|23.11|122
1740992100000|2025-03-03 08:55:00|23.25|23.12|23.38|23.25|23.38|23.25|23.21|23.08|153
1740992400000|2025-03-03 09:00:00|23.39|23.26|23.41|23.28|23.43|23.3|23.21|23.08|172
1740992700000|2025-03-03 09:05:00|23.42|23.29|23.41|23.28|23.44|23.31|23.31|23.18|168
1740993000000|2025-03-03 09:10:00|23.4|23.27|23.34|23.21|23.48|23.35|23.34|23.21|122
1740993300000|2025-03-03 09:15:00|23.35|23.22|23.31|23.18|23.47|23.34|23.28|23.15|138
1740993600000|2025-03-03 09:20:00|23.32|23.19|23.33|23.2|23.35|23.22|23.16|23.03|163
1740993900000|2025-03-03 09:25:00|23.34|23.21|23.53|23.4|23.53|23.4|23.34|23.21|137
1740994200000|2025-03-03 09:30:00|23.52|23.39|23.53|23.4|23.54|23.41|23.46|23.33|126
1740994500000|2025-03-03 09:35:00|23.54|23.41|23.51|23.38|23.61|23.48|23.49|23.36|85
1740994800000|2025-03-03 09:40:00|23.5|23.37|23.49|23.36|23.54|23.41|23.46|23.33|79
1740995100000|2025-03-03 09:45:00|23.48|23.35|23.41|23.28|23.51|23.38|23.39|23.26|119
1740995400000|2025-03-03 09:50:00|23.42|23.29|23.58|23.45|23.59|23.46|23.42|23.29|91
1740995700000|2025-03-03 09:55:00|23.57|23.44|23.5|23.37|23.6|23.47|23.5|23.37|72
1740996000000|2025-03-03 10:00:00|23.49|23.36|23.55|23.42|23.6|23.47|23.46|23.33|91
1740996300000|2025-03-03 10:05:00|23.54|23.41|23.49|23.36|23.54|23.41|23.46|23.33|100
1740996600000|2025-03-03 10:10:00|23.48|23.35|23.58|23.45|23.59|23.46|23.46|23.33|88
1740996900000|2025-03-03 10:15:00|23.59|23.46|23.68|23.55|23.77|23.64|23.57|23.44|108
1740997200000|2025-03-03 10:20:00|23.67|23.54|23.69|23.56|23.76|23.63|23.64|23.51|60
1740997500000|2025-03-03 10:25:00|23.68|23.55|23.74|23.61|23.76|23.63|23.67|23.54|52
1740997800000|2025-03-03 10:30:00|23.71|23.58|23.75|23.62|23.78|23.65|23.7|23.57|70
1740998100000|2025-03-03 10:35:00|23.74|23.61|23.84|23.71|23.87|23.74|23.69|23.56|60
1740998400000|2025-03-03 10:40:00|23.83|23.7|23.83|23.7|23.83|23.7|23.77|23.64|49
1740998700000|2025-03-03 10:45:00|23.82|23.69|23.78|23.65|23.83|23.7|23.72|23.59|63
1740999000000|2025-03-03 10:50:00|23.77|23.64|23.74|23.61|23.78|23.65|23.71|23.58|50
1740999300000|2025-03-03 10:55:00|23.73|23.6|23.79|23.66|23.81|23.68|23.72|23.59|86
1740999600000|2025-03-03 11:00:00|23.78|23.65|23.74|23.61|23.83|23.7|23.72|23.59|105
1740999900000|2025-03-03 11:05:00|23.73|23.6|23.78|23.65|23.78|23.65|23.7|23.57|64
1741000200000|2025-03-03 11:10:00|23.79|23.66|23.67|23.54|23.8|23.67|23.67|23.54|61
1741000500000|2025-03-03 11:15:00|23.66|23.53|23.58|23.45|23.67|23.54|23.57|23.44|63
1741000800000|2025-03-03 11:20:00|23.59|23.46|23.59|23.46|23.66|23.53|23.56|23.43|98
1741001100000|2025-03-03 11:25:00|23.6|23.47|23.64|23.51|23.66|23.53|23.58|23.45|56
1741001400000|2025-03-03 11:30:00|23.65|23.52|23.64|23.51|23.71|23.58|23.62|23.49|59
1741001700000|2025-03-03 11:35:00|23.65|23.52|23.62|23.49|23.65|23.52|23.59|23.46|47
1741002000000|2025-03-03 11:40:00|23.61|23.48|23.63|23.5|23.64|23.51|23.61|23.48|61
1741002300000|2025-03-03 11:45:00|23.62|23.49|23.58|23.45|23.63|23.5|23.57|23.44|54
1741002600000|2025-03-03 11:50:00|23.57|23.44|23.57|23.44|23.62|23.49|23.56|23.43|50
1741002900000|2025-03-03 11:55:00|23.58|23.45|23.63|23.5|23.64|23.51|23.57|23.44|50
1741003200000|2025-03-03 12:00:00|23.62|23.49|23.83|23.7|23.85|23.72|23.59|23.46|122
1741003500000|2025-03-03 12:05:00|23.82|23.69|23.77|23.64|23.88|23.75|23.72|23.59|126
1741003800000|2025-03-03 12:10:00|23.78|23.65|23.69|23.56|23.78|23.65|23.67|23.54|82
1741004100000|2025-03-03 12:15:00|23.7|23.57|23.59|23.46|23.73|23.6|23.57|23.44|134
1741004400000|2025-03-03 12:20:00|23.58|23.45|23.72|23.59|23.73|23.6|23.58|23.45|103
1741004700000|2025-03-03 12:25:00|23.71|23.58|23.63|23.5|23.72|23.59|23.63|23.5|51
1741005000000|2025-03-03 12:30:00|23.62|23.49|23.66|23.53|23.67|23.54|23.55|23.42|101
1741005300000|2025-03-03 12:35:00|23.67|23.54|23.67|23.54|23.7|23.57|23.6|23.47|106
1741005600000|2025-03-03 12:40:00|23.68|23.55|23.78|23.65|23.8|23.67|23.68|23.55|75
1741005900000|2025-03-03 12:45:00|23.79|23.66|23.81|23.68|23.82|23.69|23.73|23.6|96
1741006200000|2025-03-03 12:50:00|23.82|23.69|23.73|23.6|23.82|23.69|23.71|23.58|64
1741006500000|2025-03-03 12:55:00|23.72|23.59|23.72|23.59|23.75|23.62|23.68|23.55|31
1741006800000|2025-03-03 13:00:00|23.73|23.6|23.79|23.66|23.8|23.67|23.69|23.56|63
1741007100000|2025-03-03 13:05:00|23.78|23.65|23.83|23.7|23.87|23.74|23.74|23.61|71
1741007400000|2025-03-03 13:10:00|23.82|23.69|23.71|23.58|23.83|23.7|23.69|23.56|65
1741007700000|2025-03-03 13:15:00|23.72|23.59|23.78|23.65|23.8|23.67|23.71|23.58|87
1741008000000|2025-03-03 13:20:00|23.77|23.64|23.89|23.76|23.9|23.77|23.76|23.63|70
1741008300000|2025-03-03 13:25:00|23.88|23.75|23.83|23.7|23.93|23.8|23.82|23.69|76
1741008600000|2025-03-03 13:30:00|23.84|23.71|23.9|23.77|23.93|23.8|23.82|23.69|88
1741008900000|2025-03-03 13:35:00|23.89|23.76|23.93|23.8|23.94|23.81|23.87|23.74|75
1741009200000|2025-03-03 13:40:00|23.92|23.79|24.09|23.96|24.13|24|23.92|23.79|86
1741009500000|2025-03-03 13:45:00|24.08|23.95|24.05|23.92|24.09|23.96|23.97|23.84|102
1741009800000|2025-03-03 13:50:00|24.02|23.89|23.96|23.83|24.02|23.89|23.91|23.78|75
1741010100000|2025-03-03 13:55:00|23.97|23.84|24|23.87|24.01|23.88|23.91|23.78|61
1741010400000|2025-03-03 14:00:00|23.99|23.86|23.98|23.85|24.02|23.89|23.9|23.77|80
1741010700000|2025-03-03 14:05:00|23.97|23.84|23.92|23.79|23.97|23.84|23.9|23.77|80
1741011000000|2025-03-03 14:10:00|23.91|23.78|23.98|23.85|24.01|23.88|23.9|23.77|60
1741011300000|2025-03-03 14:15:00|23.97|23.84|23.8|23.67|23.97|23.84|23.76|23.63|102
1741011600000|2025-03-03 14:20:00|23.79|23.66|23.75|23.62|23.84|23.71|23.64|23.51|95
1741011900000|2025-03-03 14:25:00|23.76|23.63|23.84|23.71|23.84|23.71|23.73|23.6|111
1741012200000|2025-03-03 14:30:00|23.85|23.72|23.92|23.79|24.05|23.92|23.69|23.56|229
1741012500000|2025-03-03 14:35:00|23.93|23.8|23.65|23.52|23.94|23.81|23.65|23.52|244
1741012800000|2025-03-03 14:40:00|23.64|23.51|23.7|23.57|23.84|23.71|23.57|23.44|230
1741013100000|2025-03-03 14:45:00|23.69|23.56|23.73|23.6|23.84|23.71|23.56|23.43|247
1741013400000|2025-03-03 14:50:00|23.72|23.59|23.51|23.38|23.76|23.63|23.5|23.37|233
1741013700000|2025-03-03 14:55:00|23.52|23.39|23.11|22.98|23.61|23.48|23.11|22.98|284
1741014000000|2025-03-03 15:00:00|23.12|22.99|23.45|23.32|23.48|23.35|23.11|22.98|277
1741014300000|2025-03-03 15:05:00|23.46|23.33|23.36|23.23|23.47|23.34|23.27|23.14|276
1741014600000|2025-03-03 15:10:00|23.37|23.24|23.48|23.35|23.55|23.42|23.34|23.21|216
1741014900000|2025-03-03 15:15:00|23.47|23.34|23.35|23.22|23.48|23.35|23.33|23.2|226
1741015200000|2025-03-03 15:20:00|23.34|23.21|23.67|23.54|23.76|23.63|23.34|23.21|192
1741015500000|2025-03-03 15:25:00|23.68|23.55|23.76|23.63|23.76|23.63|23.61|23.48|176
1741015800000|2025-03-03 15:30:00|23.75|23.62|23.57|23.44|23.8|23.67|23.53|23.4|130
1741016100000|2025-03-03 15:35:00|23.58|23.45|23.59|23.46|23.63|23.5|23.5|23.37|175
1741016400000|2025-03-03 15:40:00|23.6|23.47|23.62|23.49|23.63|23.5|23.53|23.4|135
1741016700000|2025-03-03 15:45:00|23.61|23.48|23.5|23.37|23.62|23.49|23.46|23.33|116
1741017000000|2025-03-03 15:50:00|23.51|23.38|23.59|23.46|23.6|23.47|23.49|23.36|118
1741017300000|2025-03-03 15:55:00|23.6|23.47|23.37|23.24|23.61|23.48|23.36|23.23|104
1741017600000|2025-03-03 16:00:00|23.38|23.25|23.41|23.28|23.42|23.29|23.33|23.2|126
1741017900000|2025-03-03 16:05:00|23.42|23.29|23.34|23.21|23.48|23.35|23.32|23.19|107
1741018200000|2025-03-03 16:10:00|23.35|23.22|23.28|23.15|23.37|23.24|23.19|23.06|125
1741018500000|2025-03-03 16:15:00|23.27|23.14|23.39|23.26|23.4|23.27|23.22|23.09|130
1741018800000|2025-03-03 16:20:00|23.4|23.27|23.5|23.37|23.54|23.41|23.39|23.26|84
1741019100000|2025-03-03 16:25:00|23.49|23.36|23.42|23.29|23.51|23.38|23.41|23.28|74
1741019400000|2025-03-03 16:30:00|23.43|23.3|23.34|23.21|23.45|23.32|23.33|23.2|104
1741019700000|2025-03-03 16:35:00|23.35|23.22|23.37|23.24|23.45|23.32|23.32|23.19|107
1741020000000|2025-03-03 16:40:00|23.38|23.25|23.39|23.26|23.45|23.32|23.36|23.23|84
1741020300000|2025-03-03 16:45:00|23.38|23.25|23.49|23.36|23.5|23.37|23.38|23.25|88
1741020600000|2025-03-03 16:50:00|23.48|23.35|23.44|23.31|23.53|23.4|23.44|23.31|76
1741020900000|2025-03-03 16:55:00|23.45|23.32|23.45|23.32|23.52|23.39|23.42|23.29|61
1741021200000|2025-03-03 17:00:00|23.44|23.31|23.35|23.22|23.45|23.32|23.32|23.19|84
1741021500000|2025-03-03 17:05:00|23.36|23.23|23.31|23.18|23.42|23.29|23.31|23.18|108
1741021800000|2025-03-03 17:10:00|23.32|23.19|23.22|23.09|23.34|23.21|23.2|23.07|84
1741022100000|2025-03-03 17:15:00|23.23|23.1|23.35|23.22|23.35|23.22|23.18|23.05|100
1741022400000|2025-03-03 17:20:00|23.34|23.21|23.4|23.27|23.41|23.28|23.33|23.2|94
1741022700000|2025-03-03 17:25:00|23.39|23.26|23.38|23.25|23.4|23.27|23.31|23.18|46
1741023000000|2025-03-03 17:30:00|23.39|23.26|23.4|23.27|23.47|23.34|23.38|23.25|74
1741023300000|2025-03-03 17:35:00|23.39|23.26|23.44|23.31|23.47|23.34|23.39|23.26|93
1741023600000|2025-03-03 17:40:00|23.45|23.32|23.48|23.35|23.52|23.39|23.43|23.3|71
1741023900000|2025-03-03 17:45:00|23.47|23.34|23.28|23.15|23.47|23.34|23.28|23.15|91
1741024200000|2025-03-03 17:50:00|23.27|23.14|23.22|23.09|23.28|23.15|23.16|23.03|112
1741024500000|2025-03-03 17:55:00|23.21|23.08|23.16|23.03|23.22|23.09|23.12|22.99|78
1741024800000|2025-03-03 18:00:00|23.15|23.02|23.06|22.93|23.19|23.06|23.05|22.92|131
1741025100000|2025-03-03 18:05:00|23.05|22.92|22.99|22.86|23.06|22.93|22.93|22.8|153
1741025400000|2025-03-03 18:10:00|22.98|22.85|22.98|22.85|23.02|22.89|22.92|22.79|122
1741025700000|2025-03-03 18:15:00|22.97|22.84|22.81|22.68|23.05|22.92|22.8|22.67|148
1741026000000|2025-03-03 18:20:00|22.8|22.67|22.82|22.69|22.9|22.77|22.75|22.62|154
1741026300000|2025-03-03 18:25:00|22.83|22.7|22.48|22.35|22.84|22.71|22.4|22.27|203
1741026600000|2025-03-03 18:30:00|22.47|22.34|22.4|22.27|22.66|22.53|22.37|22.24|199
1741026900000|2025-03-03 18:35:00|22.41|22.28|22.16|22.03|22.54|22.41|22.16|22.03|199
1741027200000|2025-03-03 18:40:00|22.17|22.04|22.13|22|22.28|22.15|22.13|22|201
1741027500000|2025-03-03 18:45:00|22.12|21.99|22.11|21.98|22.37|22.24|22.05|21.92|208
1741027800000|2025-03-03 18:50:00|22.1|21.97|22.09|21.96|22.28|22.15|22.07|21.94|212
1741028100000|2025-03-03 18:55:00|22.1|21.97|22.16|22.03|22.25|22.12|22.08|21.95|241
1741028400000|2025-03-03 19:00:00|22.17|22.04|22.12|21.99|22.32|22.19|22.09|21.96|220
1741028700000|2025-03-03 19:05:00|22.11|21.98|22.14|22.01|22.22|22.09|22.05|21.92|230
1741029000000|2025-03-03 19:10:00|22.13|22|21.88|21.75|22.14|22.01|21.88|21.75|252
1741029300000|2025-03-03 19:15:00|21.87|21.74|21.7|21.57|21.93|21.8|21.66|21.53|270
1741029600000|2025-03-03 19:20:00|21.71|21.58|21.77|21.64|21.91|21.78|21.7|21.57|259
1741029900000|2025-03-03 19:25:00|21.79|21.66|21.78|21.65|21.81|21.68|21.66|21.53|170
1741030200000|2025-03-03 19:30:00|21.77|21.64|21.67|21.54|21.89|21.76|21.67|21.54|231
1741030500000|2025-03-03 19:35:00|21.66|21.53|21.77|21.64|21.77|21.64|21.55|21.42|135
1741030800000|2025-03-03 19:40:00|21.78|21.65|21.75|21.62|21.89|21.76|21.67|21.54|152
1741031100000|2025-03-03 19:45:00|21.76|21.63|21.81|21.68|21.83|21.7|21.68|21.55|136
1741031400000|2025-03-03 19:50:00|21.8|21.67|21.42|21.29|21.88|21.75|21.42|21.29|202
1741031700000|2025-03-03 19:55:00|21.41|21.28|21.08|20.95|21.41|21.28|21.07|20.94|371
1741032000000|2025-03-03 20:00:00|21.09|20.96|21.29|21.16|21.34|21.21|21.05|20.92|268
1741032300000|2025-03-03 20:05:00|21.28|21.15|21.35|21.22|21.41|21.28|21.2|21.07|253
1741032600000|2025-03-03 20:10:00|21.37|21.24|21.36|21.23|21.46|21.33|21.26|21.13|189
1741032900000|2025-03-03 20:15:00|21.35|21.22|21.28|21.15|21.45|21.32|21.28|21.15|213
1741033200000|2025-03-03 20:20:00|21.29|21.16|21.31|21.18|21.37|21.24|21.24|21.11|170
1741033500000|2025-03-03 20:25:00|21.33|21.2|21.24|21.11|21.41|21.28|21.2|21.07|160
1741033800000|2025-03-03 20:30:00|21.25|21.12|21.18|21.05|21.32|21.19|21.18|21.05|152
1741034100000|2025-03-03 20:35:00|21.17|21.04|21.01|20.88|21.19|21.06|21.01|20.88|133
1741034400000|2025-03-03 20:40:00|21.02|20.89|21.05|20.92|21.07|20.94|20.96|20.83|116
1741034700000|2025-03-03 20:45:00|21.04|20.91|21.19|21.06|21.24|21.11|21.04|20.91|154
1741035000000|2025-03-03 20:50:00|21.2|21.07|21.35|21.22|21.36|21.23|21.19|21.06|98
1741035300000|2025-03-03 20:55:00|21.34|21.21|21.4|21.27|21.43|21.3|21.32|21.19|65
1741035600000|2025-03-03 21:00:00|21.39|21.26|21.25|21.12|21.39|21.26|21.23|21.1|101
1741035900000|2025-03-03 21:05:00|21.24|21.11|21.27|21.14|21.34|21.21|21.19|21.06|87
1741036200000|2025-03-03 21:10:00|21.28|21.15|21.31|21.18|21.32|21.19|21.23|21.1|76
1741036500000|2025-03-03 21:15:00|21.3|21.17|21.24|21.11|21.36|21.23|21.21|21.08|105
1741036800000|2025-03-03 21:20:00|21.23|21.1|21.15|21.02|21.23|21.1|21.13|21|73
1741037100000|2025-03-03 21:25:00|21.14|21.01|21.15|21.02|21.19|21.06|21.11|20.98|64
1741037400000|2025-03-03 21:30:00|21.14|21.01|21.23|21.1|21.23|21.1|21.14|21.01|60
1741037700000|2025-03-03 21:35:00|21.22|21.09|21.29|21.16|21.29|21.16|21.22|21.09|38
1741038000000|2025-03-03 21:40:00|21.28|21.15|21.24|21.11|21.31|21.18|21.22|21.09|31
1741038300000|2025-03-03 21:45:00|21.23|21.1|21.04|20.91|21.23|21.1|21.03|20.9|74
1741038600000|2025-03-03 21:50:00|21.05|20.92|20.87|20.74|21.05|20.92|20.87|20.74|107
1741038900000|2025-03-03 21:55:00|20.88|20.75|20.77|20.64|20.88|20.75|20.72|20.59|107
1741039200000|2025-03-03 22:00:00|20.78|20.65|20.96|20.83|21.02|20.89|20.76|20.63|109
1741039500000|2025-03-03 22:05:00|20.97|20.84|20.93|20.8|21.04|20.91|20.91|20.78|103
1741039800000|2025-03-03 22:10:00|20.94|20.81|20.98|20.85|20.99|20.86|20.87|20.74|75
1741040100000|2025-03-03 22:15:00|20.97|20.84|21.06|20.93|21.07|20.94|20.91|20.78|104
1741040400000|2025-03-03 22:20:00|21.05|20.92|21.09|20.96|21.09|20.96|20.99|20.86|67
1741040700000|2025-03-03 22:25:00|21.08|20.95|21.07|20.94|21.12|20.99|21.04|20.91|72
1741041000000|2025-03-03 22:30:00|21.06|20.93|21.09|20.96|21.13|21|21.05|20.92|114
1741041300000|2025-03-03 22:35:00|21.08|20.95|21.12|20.99|21.14|21.01|21.07|20.94|93
1741041600000|2025-03-03 22:40:00|21.11|20.98|21.12|20.99|21.15|21.02|21.11|20.98|47
1741041900000|2025-03-03 22:45:00|21.11|20.98|21.15|21.02|21.16|21.03|21.1|20.97|36
1741042200000|2025-03-03 22:50:00|21.16|21.03|21.28|21.15|21.28|21.15|21.15|21.02|46
1741042500000|2025-03-03 22:55:00|21.27|21.14|21.18|21.05|21.27|21.14|21.18|21.05|48
1741042800000|2025-03-03 23:00:00|21.13|21|21.12|20.99|21.14|21.01|21.06|20.93|62
1741043100000|2025-03-03 23:05:00|21.11|20.98|21.13|21|21.14|21.01|21.05|20.92|49
1741043400000|2025-03-03 23:10:00|21.12|20.99|21.12|20.99|21.16|21.03|21.1|20.97|32
1741043700000|2025-03-03 23:15:00|21.1|20.97|21.2|21.07|21.2|21.07|21.1|20.97|53
1741044000000|2025-03-03 23:20:00|21.21|21.08|21.32|21.19|21.32|21.19|21.2|21.07|54
1741044300000|2025-03-03 23:25:00|21.31|21.18|21.27|21.14|21.34|21.21|21.26|21.13|53
1741044600000|2025-03-03 23:30:00|21.26|21.13|21.29|21.16|21.29|21.16|21.21|21.08|45
1741044900000|2025-03-03 23:35:00|21.28|21.15|21.25|21.12|21.29|21.16|21.22|21.09|48
1741045200000|2025-03-03 23:40:00|21.24|21.11|21.24|21.11|21.28|21.15|21.2|21.07|33
1741045500000|2025-03-03 23:45:00|21.23|21.1|21.15|21.02|21.25|21.12|21.15|21.02|55
1741045800000|2025-03-03 23:50:00|21.16|21.03|21.12|20.99|21.17|21.04|21.1|20.97|53
1741046100000|2025-03-03 23:55:00|21.11|20.98|21.07|20.94|21.11|20.98|21.05|20.92|41
1741046400000|2025-03-04 00:00:00|21.08|20.95|20.96|20.83|21.08|20.95|20.9|20.77|118
1741046700000|2025-03-04 00:05:00|20.95|20.82|21.04|20.91|21.21|21.08|20.95|20.82|126
1741047000000|2025-03-04 00:10:00|21.05|20.92|21.11|20.98|21.15|21.02|21.04|20.91|88
1741047300000|2025-03-04 00:15:00|21.09|20.96|21.2|21.07|21.2|21.07|21.07|20.94|90
1741047600000|2025-03-04 00:20:00|21.19|21.06|21.16|21.03|21.24|21.11|21.11|20.98|100
1741047900000|2025-03-04 00:25:00|21.15|21.02|21.04|20.91|21.15|21.02|21|20.87|80
1741048200000|2025-03-04 00:30:00|21.05|20.92|20.92|20.79|21.11|20.98|20.91|20.78|140
1741048500000|2025-03-04 00:35:00|20.93|20.8|20.96|20.83|21.03|20.9|20.9|20.77|125
1741048800000|2025-03-04 00:40:00|20.98|20.85|20.87|20.74|20.98|20.85|20.83|20.7|88
1741049100000|2025-03-04 00:45:00|20.88|20.75|20.93|20.8|21|20.87|20.88|20.75|88
1741049400000|2025-03-04 00:50:00|20.92|20.79|21.01|20.88|21.01|20.88|20.88|20.75|84
1741049700000|2025-03-04 00:55:00|21.02|20.89|20.88|20.75|21.03|20.9|20.86|20.73|89
1741050000000|2025-03-04 01:00:00|20.87|20.74|20.75|20.62|20.95|20.82|20.75|20.62|128
1741050300000|2025-03-04 01:05:00|20.76|20.63|20.76|20.63|20.9|20.77|20.73|20.6|144
1741050600000|2025-03-04 01:10:00|20.75|20.62|20.8|20.67|20.81|20.68|20.7|20.57|96
1741050900000|2025-03-04 01:15:00|20.81|20.68|20.74|20.61|20.89|20.76|20.73|20.6|115
1741051200000|2025-03-04 01:20:00|20.75|20.62|20.67|20.54|20.86|20.73|20.67|20.54|88
1741051500000|2025-03-04 01:25:00|20.68|20.55|20.78|20.65|20.79|20.66|20.6|20.47|113
1741051800000|2025-03-04 01:30:00|20.79|20.66|20.56|20.43|20.83|20.7|20.53|20.4|121
1741052100000|2025-03-04 01:35:00|20.58|20.45|20.35|20.22|20.63|20.5|20.34|20.21|181
1741052400000|2025-03-04 01:40:00|20.34|20.21|20.21|20.08|20.38|20.25|20.12|19.99|252
1741052700000|2025-03-04 01:45:00|20.22|20.09|20.16|20.03|20.27|20.14|20.02|19.89|227
1741053000000|2025-03-04 01:50:00|20.17|20.04|20.4|20.27|20.45|20.32|20.13|20|152
1741053300000|2025-03-04 01:55:00|20.41|20.28|20.28|20.15|20.47|20.34|20.24|20.11|142
1741053600000|2025-03-04 02:00:00|20.27|20.14|20.23|20.1|20.41|20.28|20.16|20.03|162
1741053900000|2025-03-04 02:05:00|20.24|20.11|20.01|19.88|20.28|20.15|19.79|19.66|272
1741054200000|2025-03-04 02:10:00|20|19.87|20.22|20.09|20.22|20.09|19.81|19.68|170
1741054500000|2025-03-04 02:15:00|20.23|20.1|19.97|19.84|20.23|20.1|19.85|19.72|215
1741054800000|2025-03-04 02:20:00|19.98|19.85|20.12|19.99|20.19|20.06|19.87|19.74|166
1741055100000|2025-03-04 02:25:00|20.11|19.98|20.19|20.06|20.26|20.13|20.11|19.98|121
1741055400000|2025-03-04 02:30:00|20.2|20.07|20.24|20.11|20.27|20.14|20.15|20.02|134
1741055700000|2025-03-04 02:35:00|20.23|20.1|20.18|20.05|20.28|20.15|20.15|20.02|120
1741056000000|2025-03-04 02:40:00|20.17|20.04|20.04|19.91|20.21|20.08|20.04|19.91|90
1741056300000|2025-03-04 02:45:00|20.03|19.9|20.12|19.99|20.19|20.06|20.02|19.89|94
1741056600000|2025-03-04 02:50:00|20.11|19.98|20.12|19.99|20.14|20.01|20.01|19.88|83
1741056900000|2025-03-04 02:55:00|20.11|19.98|20.04|19.91|20.21|20.08|20.03|19.9|86
1741057200000|2025-03-04 03:00:00|20.03|19.9|20.08|19.95|20.11|19.98|20.01|19.88|96
1741057500000|2025-03-04 03:05:00|20.07|19.94|20.03|19.9|20.11|19.98|20.01|19.88|85
1741057800000|2025-03-04 03:10:00|20.02|19.89|19.92|19.79|20.02|19.89|19.9|19.77|55
1741058100000|2025-03-04 03:15:00|19.91|19.78|19.87|19.74|19.93|19.8|19.85|19.72|88
1741058400000|2025-03-04 03:20:00|19.88|19.75|19.95|19.82|19.96|19.83|19.84|19.71|80
1741058700000|2025-03-04 03:25:00|19.96|19.83|19.99|19.86|20.01|19.88|19.93|19.8|78
1741059000000|2025-03-04 03:30:00|19.98|19.85|20.04|19.91|20.09|19.96|19.98|19.85|79
1741059300000|2025-03-04 03:35:00|20.03|19.9|19.95|19.82|20.08|19.95|19.95|19.82|65
1741059600000|2025-03-04 03:40:00|19.96|19.83|19.81|19.68|19.96|19.83|19.8|19.67|71
1741059900000|2025-03-04 03:45:00|19.8|19.67|19.91|19.78|19.91|19.78|19.77|19.64|66
1741060200000|2025-03-04 03:50:00|19.89|19.76|20.14|20.01|20.2|20.07|19.88|19.75|118
1741060500000|2025-03-04 03:55:00|20.13|20|19.95|19.82|20.15|20.02|19.94|19.81|75
1741060800000|2025-03-04 04:00:00|19.94|19.81|19.94|19.81|20.02|19.89|19.89|19.76|132
1741061100000|2025-03-04 04:05:00|19.95|19.82|19.89|19.76|19.97|19.84|19.82|19.69|105
1741061400000|2025-03-04 04:10:00|19.9|19.77|19.96|19.83|19.96|19.83|19.86|19.73|69
1741061700000|2025-03-04 04:15:00|19.95|19.82|19.98|19.85|20.1|19.97|19.95|19.82|74
1741062000000|2025-03-04 04:20:00|19.99|19.86|20.1|19.97|20.13|20|19.95|19.82|78
1741062300000|2025-03-04 04:25:00|20.09|19.96|20.09|19.96|20.13|20|20.06|19.93|79
1741062600000|2025-03-04 04:30:00|20.1|19.97|20.05|19.92|20.1|19.97|19.99|19.86|86
1741062900000|2025-03-04 04:35:00|20.06|19.93|20.09|19.96|20.11|19.98|20.02|19.89|72
1741063200000|2025-03-04 04:40:00|20.08|19.95|20.15|20.02|20.16|20.03|20.06|19.93|62
1741063500000|2025-03-04 04:45:00|20.16|20.03|20.09|19.96|20.16|20.03|20.05|19.92|90
1741063800000|2025-03-04 04:50:00|20.08|19.95|20.07|19.94|20.13|20|20.07|19.94|76
1741064100000|2025-03-04 04:55:00|20.05|19.92|20|19.87|20.08|19.95|19.96|19.83|62
1741064400000|2025-03-04 05:00:00|20.01|19.88|20.18|20.05|20.22|20.09|19.96|19.83|145
1741064700000|2025-03-04 05:05:00|20.17|20.04|20.29|20.16|20.42|20.29|20.14|20.01|154
1741065000000|2025-03-04 05:10:00|20.28|20.15|20.12|19.99|20.28|20.15|20.11|19.98|105
1741065300000|2025-03-04 05:15:00|20.13|20|20.14|20.01|20.17|20.04|20.08|19.95|131
1741065600000|2025-03-04 05:20:00|20.13|20|20.2|20.07|20.22|20.09|20.1|19.97|106
1741065900000|2025-03-04 05:25:00|20.19|20.06|20.26|20.13|20.27|20.14|20.19|20.06|52
1741066200000|2025-03-04 05:30:00|20.27|20.14|20.26|20.13|20.27|20.14|20.18|20.05|104
1741066500000|2025-03-04 05:35:00|20.27|20.14|20.35|20.22|20.37|20.24|20.24|20.11|105
1741066800000|2025-03-04 05:40:00|20.34|20.21|20.34|20.21|20.38|20.25|20.31|20.18|73
1741067100000|2025-03-04 05:45:00|20.33|20.2|20.24|20.11|20.33|20.2|20.23|20.1|76
1741067400000|2025-03-04 05:50:00|20.25|20.12|20.34|20.21|20.34|20.21|20.22|20.09|70
1741067700000|2025-03-04 05:55:00|20.33|20.2|20.29|20.16|20.35|20.22|20.28|20.15|65
1741068000000|2025-03-04 06:00:00|20.3|20.17|20.3|20.17|20.36|20.23|20.24|20.11|83
1741068300000|2025-03-04 06:05:00|20.31|20.18|20.28|20.15|20.32|20.19|20.24|20.11|67
1741068600000|2025-03-04 06:10:00|20.27|20.14|20.24|20.11|20.32|20.19|20.23|20.1|67
1741068900000|2025-03-04 06:15:00|20.25|20.12|20.22|20.09|20.32|20.19|20.21|20.08|66
1741069200000|2025-03-04 06:20:00|20.23|20.1|20.3|20.17|20.32|20.19|20.19|20.06|68
1741069500000|2025-03-04 06:25:00|20.29|20.16|20.3|20.17|20.33|20.2|20.26|20.13|58
1741069800000|2025-03-04 06:30:00|20.29|20.16|20.26|20.13|20.33|20.2|20.23|20.1|60
1741070100000|2025-03-04 06:35:00|20.25|20.12|20.18|20.05|20.25|20.12|20.15|20.02|64
1741070400000|2025-03-04 06:40:00|20.19|20.06|20.19|20.06|20.22|20.09|20.18|20.05|57
1741070700000|2025-03-04 06:45:00|20.18|20.05|20.13|20|20.19|20.06|20.13|20|44
1741071000000|2025-03-04 06:50:00|20.12|19.99|20.15|20.02|20.22|20.09|20.11|19.98|60
1741071300000|2025-03-04 06:55:00|20.16|20.03|20.15|20.02|20.19|20.06|20.13|20|30
1741071600000|2025-03-04 07:00:00|20.14|20.01|20.12|19.99|20.23|20.1|20.09|19.96|74
1741071900000|2025-03-04 07:05:00|20.13|20|20.03|19.9|20.13|20|20.03|19.9|61
1741072200000|2025-03-04 07:10:00|20.04|19.91|20.06|19.93|20.09|19.96|20.03|19.9|48
1741072500000|2025-03-04 07:15:00|20.05|19.92|20.09|19.96|20.1|19.97|20.02|19.89|75
1741072800000|2025-03-04 07:20:00|20.08|19.95|20.12|19.99|20.13|20|20.03|19.9|53
1741073100000|2025-03-04 07:25:00|20.11|19.98|20.11|19.98|20.16|20.03|20.11|19.98|35
1741073400000|2025-03-04 07:30:00|20.1|19.97|20.18|20.05|20.2|20.07|20.1|19.97|63
1741073700000|2025-03-04 07:35:00|20.17|20.04|20.18|20.05|20.23|20.1|20.15|20.02|49
1741074000000|2025-03-04 07:40:00|20.16|20.03|20.12|19.99|20.18|20.05|20.11|19.98|50
1741074300000|2025-03-04 07:45:00|20.11|19.98|20.2|20.07|20.21|20.08|20.09|19.96|53
1741074600000|2025-03-04 07:50:00|20.19|20.06|20.18|20.05|20.23|20.1|20.17|20.04|32
1741074900000|2025-03-04 07:55:00|20.17|20.04|20.16|20.03|20.17|20.04|20.12|19.99|49
1741075200000|2025-03-04 08:00:00|20.17|20.04|20.19|20.06|20.22|20.09|20.09|19.96|108
1741075500000|2025-03-04 08:05:00|20.18|20.05|20.08|19.95|20.2|20.07|20.07|19.94|107
1741075800000|2025-03-04 08:10:00|20.07|19.94|20.19|20.06|20.2|20.07|20.07|19.94|81
1741076100000|2025-03-04 08:15:00|20.18|20.05|20.21|20.08|20.22|20.09|20.13|20|76
1741076400000|2025-03-04 08:20:00|20.22|20.09|20.21|20.08|20.25|20.12|20.17|20.04|53
1741076700000|2025-03-04 08:25:00|20.2|20.07|20.25|20.12|20.37|20.24|20.2|20.07|92
1741077000000|2025-03-04 08:30:00|20.24|20.11|20.36|20.23|20.4|20.27|20.24|20.11|94
1741077300000|2025-03-04 08:35:00|20.37|20.24|20.34|20.21|20.38|20.25|20.29|20.16|54
1741077600000|2025-03-04 08:40:00|20.33|20.2|20.25|20.12|20.35|20.22|20.25|20.12|52
1741077900000|2025-03-04 08:45:00|20.24|20.11|20.13|20|20.26|20.13|20.13|20|65
1741078200000|2025-03-04 08:50:00|20.12|19.99|20.19|20.06|20.19|20.06|20.12|19.99|54
1741078500000|2025-03-04 08:55:00|20.2|20.07|20.31|20.18|20.34|20.21|20.19|20.06|64
1741078800000|2025-03-04 09:00:00|20.3|20.17|20.27|20.14|20.33|20.2|20.27|20.14|60
1741079100000|2025-03-04 09:05:00|20.26|20.13|20.23|20.1|20.28|20.15|20.23|20.1|39
1741079400000|2025-03-04 09:10:00|20.24|20.11|20.28|20.15|20.35|20.22|20.24|20.11|63
1741079700000|2025-03-04 09:15:00|20.27|20.14|20.13|20|20.28|20.15|20.11|19.98|86
1741080000000|2025-03-04 09:20:00|20.14|20.01|20.01|19.88|20.14|20.01|20|19.87|100
1741080300000|2025-03-04 09:25:00|20|19.87|20.02|19.89|20.02|19.89|19.98|19.85|83
1741080600000|2025-03-04 09:30:00|20.03|19.9|20.03|19.9|20.04|19.91|19.99|19.86|43
1741080900000|2025-03-04 09:35:00|20.02|19.89|20.14|20.01|20.14|20.01|20.01|19.88|77
1741081200000|2025-03-04 09:40:00|20.13|20|20.23|20.1|20.24|20.11|20.13|20|49
1741081500000|2025-03-04 09:45:00|20.22|20.09|20.12|19.99|20.24|20.11|20.1|19.97|70
1741081800000|2025-03-04 09:50:00|20.11|19.98|20|19.87|20.12|19.99|20|19.87|64
1741082100000|2025-03-04 09:55:00|20.01|19.88|19.95|19.82|20.02|19.89|19.95|19.82|50
1741082400000|2025-03-04 10:00:00|19.96|19.83|20.01|19.88|20.01|19.88|19.89|19.76|90
1741082700000|2025-03-04 10:05:00|20|19.87|19.97|19.84|20.04|19.91|19.97|19.84|52
1741083000000|2025-03-04 10:10:00|19.96|19.83|20|19.87|20.01|19.88|19.94|19.81|39
1741083300000|2025-03-04 10:15:00|19.99|19.86|19.86|19.73|20.03|19.9|19.85|19.72|67
1741083600000|2025-03-04 10:20:00|19.85|19.72|19.9|19.77|19.93|19.8|19.81|19.68|88
1741083900000|2025-03-04 10:25:00|19.91|19.78|19.95|19.82|19.98|19.85|19.9|19.77|61
1741084200000|2025-03-04 10:30:00|19.94|19.81|20.02|19.89|20.04|19.91|19.93|19.8|89
1741084500000|2025-03-04 10:35:00|20.03|19.9|20.04|19.91|20.07|19.94|19.99|19.86|106
1741084800000|2025-03-04 10:40:00|20.05|19.92|20.05|19.92|20.11|19.98|20.03|19.9|78
1741085100000|2025-03-04 10:45:00|20.04|19.91|20.1|19.97|20.11|19.98|20.03|19.9|55
1741085400000|2025-03-04 10:50:00|20.09|19.96|20.09|19.96|20.1|19.97|20.04|19.91|40
1741085700000|2025-03-04 10:55:00|20.1|19.97|20.07|19.94|20.13|20|20.03|19.9|64
1741086000000|2025-03-04 11:00:00|20.06|19.93|20.06|19.93|20.1|19.97|20.02|19.89|57
1741086300000|2025-03-04 11:05:00|20.07|19.94|20.12|19.99|20.13|20|20.06|19.93|64
1741086600000|2025-03-04 11:10:00|20.11|19.98|20.19|20.06|20.26|20.13|20.11|19.98|90
1741086900000|2025-03-04 11:15:00|20.18|20.05|20.12|19.99|20.19|20.06|20.12|19.99|67
1741087200000|2025-03-04 11:20:00|20.13|20|20.08|19.95|20.13|20|20.04|19.91|68
1741087500000|2025-03-04 11:25:00|20.07|19.94|20.14|20.01|20.14|20.01|20.06|19.93|46
1741087800000|2025-03-04 11:30:00|20.13|20|20.21|20.08|20.21|20.08|20.09|19.96|65
1741088100000|2025-03-04 11:35:00|20.2|20.07|20.2|20.07|20.24|20.11|20.16|20.03|59
1741088400000|2025-03-04 11:40:00|20.21|20.08|20.08|19.95|20.21|20.08|20.08|19.95|56
1741088700000|2025-03-04 11:45:00|20.09|19.96|20.02|19.89|20.09|19.96|20|19.87|42
1741089000000|2025-03-04 11:50:00|20.01|19.88|20.12|19.99|20.14|20.01|20|19.87|52
1741089300000|2025-03-04 11:55:00|20.13|20|20.03|19.9|20.13|20|20.03|19.9|70
1741089600000|2025-03-04 12:00:00|20.02|19.89|20|19.87|20.02|19.89|19.96|19.83|57
1741089900000|2025-03-04 12:05:00|19.99|19.86|19.94|19.81|19.99|19.86|19.92|19.79|64
1741090200000|2025-03-04 12:10:00|19.95|19.82|19.97|19.84|19.97|19.84|19.9|19.77|55
1741090500000|2025-03-04 12:15:00|19.96|19.83|19.92|19.79|19.96|19.83|19.86|19.73|63
1741090800000|2025-03-04 12:20:00|19.93|19.8|19.91|19.78|20.02|19.89|19.9|19.77|69
1741091100000|2025-03-04 12:25:00|19.9|19.77|19.91|19.78|19.97|19.84|19.87|19.74|74
1741091400000|2025-03-04 12:30:00|19.92|19.79|20|19.87|20.03|19.9|19.9|19.77|56
1741091700000|2025-03-04 12:35:00|19.99|19.86|19.99|19.86|20.02|19.89|19.97|19.84|65
1741092000000|2025-03-04 12:40:00|20|19.87|20.11|19.98|20.11|19.98|20|19.87|58
1741092300000|2025-03-04 12:45:00|20.1|19.97|20.1|19.97|20.17|20.04|20.08|19.95|69
1741092600000|2025-03-04 12:50:00|20.11|19.98|20.08|19.95|20.17|20.04|20.06|19.93|58
1741092900000|2025-03-04 12:55:00|20.07|19.94|20.09|19.96|20.11|19.98|20.04|19.91|40
1741093200000|2025-03-04 13:00:00|20.08|19.95|19.93|19.8|20.08|19.95|19.92|19.79|81
1741093500000|2025-03-04 13:05:00|19.94|19.81|19.86|19.73|19.98|19.85|19.85|19.72|63
1741093800000|2025-03-04 13:10:00|19.85|19.72|19.69|19.56|19.86|19.73|19.63|19.5|93
1741094100000|2025-03-04 13:15:00|19.7|19.57|19.68|19.55|19.78|19.65|19.66|19.53|90
1741094400000|2025-03-04 13:20:00|19.67|19.54|19.69|19.56|19.69|19.56|19.53|19.4|131
1741094700000|2025-03-04 13:25:00|19.68|19.55|19.58|19.45|19.72|19.59|19.55|19.42|107
1741095000000|2025-03-04 13:30:00|19.57|19.44|19.65|19.52|19.71|19.58|19.54|19.41|179
1741095300000|2025-03-04 13:35:00|19.64|19.51|19.69|19.56|19.74|19.61|19.59|19.46|74
1741095600000|2025-03-04 13:40:00|19.68|19.55|19.78|19.65|19.82|19.69|19.66|19.53|72
1741095900000|2025-03-04 13:45:00|19.79|19.66|19.77|19.64|19.87|19.74|19.75|19.62|65
1741096200000|2025-03-04 13:50:00|19.76|19.63|19.68|19.55|19.76|19.63|19.65|19.52|81
1741096500000|2025-03-04 13:55:00|19.67|19.54|19.69|19.56|19.69|19.56|19.59|19.46|93
1741096800000|2025-03-04 14:00:00|19.68|19.55|19.7|19.57|19.74|19.61|19.64|19.51|91
1741097100000|2025-03-04 14:05:00|19.72|19.59|19.89|19.76|19.91|19.78|19.72|19.59|95
1741097400000|2025-03-04 14:10:00|19.88|19.75|19.86|19.73|19.91|19.78|19.82|19.69|84
1741097700000|2025-03-04 14:15:00|19.85|19.72|19.82|19.69|19.92|19.79|19.78|19.65|104
1741098000000|2025-03-04 14:20:00|19.81|19.68|19.88|19.75|19.94|19.81|19.78|19.65|102
1741098300000|2025-03-04 14:25:00|19.87|19.74|19.85|19.72|19.94|19.81|19.83|19.7|126
1741098600000|2025-03-04 14:30:00|19.84|19.71|19.91|19.78|19.98|19.85|19.69|19.56|239
1741098900000|2025-03-04 14:35:00|19.9|19.77|20.57|20.44|20.7|20.57|19.9|19.77|390
1741099200000|2025-03-04 14:40:00|20.58|20.45|20.32|20.19|20.66|20.53|20.22|20.09|339
1741099500000|2025-03-04 14:45:00|20.31|20.18|20.26|20.13|20.47|20.34|20.21|20.08|310
1741099800000|2025-03-04 14:50:00|20.27|20.14|20.05|19.92|20.3|20.17|20.01|19.88|249
1741100100000|2025-03-04 14:55:00|20.06|19.93|19.85|19.72|20.15|20.02|19.83|19.7|182
1741100400000|2025-03-04 15:00:00|19.86|19.73|19.78|19.65|19.93|19.8|19.69|19.56|243
1741100700000|2025-03-04 15:05:00|19.77|19.64|19.73|19.6|19.86|19.73|19.69|19.56|209
1741101000000|2025-03-04 15:10:00|19.74|19.61|19.84|19.71|19.9|19.77|19.7|19.57|197
1741101300000|2025-03-04 15:15:00|19.85|19.72|19.64|19.51|19.9|19.77|19.63|19.5|158
1741101600000|2025-03-04 15:20:00|19.65|19.52|19.61|19.48|19.69|19.56|19.47|19.34|262
1741101900000|2025-03-04 15:25:00|19.6|19.47|19.7|19.57|19.76|19.63|19.58|19.45|169
1741102200000|2025-03-04 15:30:00|19.71|19.58|19.86|19.73|19.88|19.75|19.66|19.53|204
1741102500000|2025-03-04 15:35:00|19.85|19.72|19.83|19.7|19.88|19.75|19.79|19.66|151
1741102800000|2025-03-04 15:40:00|19.82|19.69|19.99|19.86|20.1|19.97|19.8|19.67|178
1741103100000|2025-03-04 15:45:00|19.98|19.85|20.05|19.92|20.09|19.96|19.96|19.83|164
1741103400000|2025-03-04 15:50:00|20.04|19.91|19.96|19.83|20.05|19.92|19.96|19.83|127
1741103700000|2025-03-04 15:55:00|19.97|19.84|20.04|19.91|20.05|19.92|19.95|19.82|94
1741104000000|2025-03-04 16:00:00|20.05|19.92|19.89|19.76|20.08|19.95|19.87|19.74|139
1741104300000|2025-03-04 16:05:00|19.88|19.75|19.74|19.61|19.88|19.75|19.69|19.56|113
1741104600000|2025-03-04 16:10:00|19.75|19.62|19.85|19.72|19.93|19.8|19.69|19.56|137
1741104900000|2025-03-04 16:15:00|19.84|19.71|19.69|19.56|19.91|19.78|19.67|19.54|129
1741105200000|2025-03-04 16:20:00|19.7|19.57|19.56|19.43|19.75|19.62|19.53|19.4|167
1741105500000|2025-03-04 16:25:00|19.55|19.42|19.25|19.12|19.57|19.44|19.2|19.07|173
1741105800000|2025-03-04 16:30:00|19.24|19.11|19.24|19.11|19.33|19.2|19.16|19.03|283
1741106100000|2025-03-04 16:35:00|19.23|19.1|19.19|19.06|19.23|19.1|18.98|18.85|282
1741106400000|2025-03-04 16:40:00|19.18|19.05|19.32|19.19|19.33|19.2|19.17|19.04|147
1741106700000|2025-03-04 16:45:00|19.33|19.2|19.52|19.39|19.52|19.39|19.32|19.19|174
1741107000000|2025-03-04 16:50:00|19.51|19.38|19.72|19.59|19.77|19.64|19.51|19.38|146
1741107300000|2025-03-04 16:55:00|19.71|19.58|19.69|19.56|19.79|19.66|19.69|19.56|141
1741107600000|2025-03-04 17:00:00|19.7|19.57|19.84|19.71|19.91|19.78|19.66|19.53|160
1741107900000|2025-03-04 17:05:00|19.85|19.72|19.81|19.68|19.87|19.74|19.76|19.63|106
1741108200000|2025-03-04 17:10:00|19.8|19.67|19.77|19.64|19.84|19.71|19.73|19.6|98
1741108500000|2025-03-04 17:15:00|19.78|19.65|20.05|19.92|20.07|19.94|19.74|19.61|143
1741108800000|2025-03-04 17:20:00|20.06|19.93|20.1|19.97|20.11|19.98|19.99|19.86|165
1741109100000|2025-03-04 17:25:00|20.11|19.98|20.31|20.18|20.34|20.21|20.1|19.97|189
1741109400000|2025-03-04 17:30:00|20.3|20.17|20.13|20|20.34|20.21|20.08|19.95|171
1741109700000|2025-03-04 17:35:00|20.12|19.99|20.34|20.21|20.38|20.25|20.11|19.98|147
1741110000000|2025-03-04 17:40:00|20.33|20.2|20.27|20.14|20.42|20.29|20.16|20.03|208
1741110300000|2025-03-04 17:45:00|20.26|20.13|20.27|20.14|20.37|20.24|20.23|20.1|154
1741110600000|2025-03-04 17:50:00|20.28|20.15|20.24|20.11|20.28|20.15|20.16|20.03|145
1741110900000|2025-03-04 17:55:00|20.23|20.1|20.27|20.14|20.33|20.2|20.2|20.07|121
1741111200000|2025-03-04 18:00:00|20.26|20.13|20.23|20.1|20.27|20.14|20.16|20.03|125
1741111500000|2025-03-04 18:05:00|20.22|20.09|20.34|20.21|20.36|20.23|20.17|20.04|156
1741111800000|2025-03-04 18:10:00|20.33|20.2|20.32|20.19|20.4|20.27|20.31|20.18|149
1741112100000|2025-03-04 18:15:00|20.31|20.18|20.09|19.96|20.33|20.2|20.08|19.95|144
1741112400000|2025-03-04 18:20:00|20.1|19.97|20.07|19.94|20.14|20.01|20.05|19.92|124
1741112700000|2025-03-04 18:25:00|20.08|19.95|20.08|19.95|20.13|20|20.04|19.91|93
1741113000000|2025-03-04 18:30:00|20.07|19.94|20.07|19.94|20.11|19.98|20.01|19.88|98
1741113300000|2025-03-04 18:35:00|20.06|19.93|20.13|20|20.13|20|20.05|19.92|106
1741113600000|2025-03-04 18:40:00|20.14|20.01|20.12|19.99|20.17|20.04|20.09|19.96|83
1741113900000|2025-03-04 18:45:00|20.11|19.98|20.15|20.02|20.19|20.06|20.08|19.95|93
1741114200000|2025-03-04 18:50:00|20.14|20.01|20.27|20.14|20.32|20.19|20.13|20|110
1741114500000|2025-03-04 18:55:00|20.29|20.16|20.29|20.16|20.34|20.21|20.26|20.13|127
1741114800000|2025-03-04 19:00:00|20.28|20.15|20.37|20.24|20.42|20.29|20.17|20.04|161
1741115100000|2025-03-04 19:05:00|20.36|20.23|20.4|20.27|20.43|20.3|20.28|20.15|140
1741115400000|2025-03-04 19:10:00|20.41|20.28|20.45|20.32|20.45|20.32|20.33|20.2|142
1741115700000|2025-03-04 19:15:00|20.44|20.31|20.39|20.26|20.49|20.36|20.39|20.26|124
1741116000000|2025-03-04 19:20:00|20.37|20.24|20.48|20.35|20.5|20.37|20.35|20.22|97
1741116300000|2025-03-04 19:25:00|20.49|20.36|20.33|20.2|20.49|20.36|20.33|20.2|93
1741116600000|2025-03-04 19:30:00|20.34|20.21|20.21|20.08|20.34|20.21|20.13|20|95
1741116900000|2025-03-04 19:35:00|20.22|20.09|20.3|20.17|20.31|20.18|20.21|20.08|91
1741117200000|2025-03-04 19:40:00|20.31|20.18|20.4|20.27|20.42|20.29|20.3|20.17|72
1741117500000|2025-03-04 19:45:00|20.41|20.28|20.35|20.22|20.46|20.33|20.3|20.17|97
1741117800000|2025-03-04 19:50:00|20.36|20.23|20.39|20.26|20.44|20.31|20.36|20.23|57
1741118100000|2025-03-04 19:55:00|20.38|20.25|20.45|20.32|20.46|20.33|20.36|20.23|59
1741118400000|2025-03-04 20:00:00|20.44|20.31|20.39|20.26|20.47|20.34|20.36|20.23|101
1741118700000|2025-03-04 20:05:00|20.38|20.25|20.39|20.26|20.45|20.32|20.38|20.25|84
1741119000000|2025-03-04 20:10:00|20.4|20.27|20.39|20.26|20.42|20.29|20.37|20.24|47
1741119300000|2025-03-04 20:15:00|20.4|20.27|20.41|20.28|20.44|20.31|20.36|20.23|89
1741119600000|2025-03-04 20:20:00|20.42|20.29|20.48|20.35|20.5|20.37|20.41|20.28|77
1741119900000|2025-03-04 20:25:00|20.47|20.34|20.44|20.31|20.52|20.39|20.43|20.3|67
1741120200000|2025-03-04 20:30:00|20.43|20.3|20.34|20.21|20.43|20.3|20.32|20.19|95
1741120500000|2025-03-04 20:35:00|20.33|20.2|20.3|20.17|20.37|20.24|20.3|20.17|50
1741120800000|2025-03-04 20:40:00|20.31|20.18|20.34|20.21|20.35|20.22|20.28|20.15|48
1741121100000|2025-03-04 20:45:00|20.35|20.22|20.26|20.13|20.35|20.22|20.25|20.12|58
1741121400000|2025-03-04 20:50:00|20.25|20.12|20.14|20.01|20.26|20.13|20.08|19.95|82
1741121700000|2025-03-04 20:55:00|20.15|20.02|20|19.87|20.19|20.06|19.96|19.83|94
1741122000000|2025-03-04 21:00:00|20.01|19.88|20.04|19.91|20.08|19.95|19.96|19.83|80
1741122300000|2025-03-04 21:05:00|20.05|19.92|20.08|19.95|20.12|19.99|20.03|19.9|98
1741122600000|2025-03-04 21:10:00|20.07|19.94|20.1|19.97|20.15|20.02|20.06|19.93|111
1741122900000|2025-03-04 21:15:00|20.11|19.98|20.22|20.09|20.29|20.16|20.1|19.97|118
1741123200000|2025-03-04 21:20:00|20.21|20.08|20.42|20.29|20.43|20.3|20.21|20.08|102
1741123500000|2025-03-04 21:25:00|20.41|20.28|20.59|20.46|20.63|20.5|20.4|20.27|223
1741123800000|2025-03-04 21:30:00|20.58|20.45|20.39|20.26|20.58|20.45|20.37|20.24|162
1741124100000|2025-03-04 21:35:00|20.38|20.25|20.33|20.2|20.43|20.3|20.33|20.2|144
1741124400000|2025-03-04 21:40:00|20.34|20.21|20.36|20.23|20.37|20.24|20.24|20.11|99
1741124700000|2025-03-04 21:45:00|20.37|20.24|20.32|20.19|20.38|20.25|20.27|20.14|112
1741125000000|2025-03-04 21:50:00|20.33|20.2|20.25|20.12|20.36|20.23|20.19|20.06|89
1741125300000|2025-03-04 21:55:00|20.26|20.13|20.27|20.14|20.3|20.17|20.22|20.09|56
1741125600000|2025-03-04 22:00:00|20.28|20.15|20.23|20.1|20.35|20.22|20.21|20.08|112
1741125900000|2025-03-04 22:05:00|20.24|20.11|20.23|20.1|20.26|20.13|20.2|20.07|63
1741126200000|2025-03-04 22:10:00|20.22|20.09|20.28|20.15|20.28|20.15|20.21|20.08|58
1741126500000|2025-03-04 22:15:00|20.27|20.14|20.22|20.09|20.29|20.16|20.21|20.08|82
1741126800000|2025-03-04 22:20:00|20.23|20.1|20.28|20.15|20.28|20.15|20.22|20.09|36
1741127100000|2025-03-04 22:25:00|20.29|20.16|20.3|20.17|20.36|20.23|20.29|20.16|70
1741127400000|2025-03-04 22:30:00|20.31|20.18|20.28|20.15|20.35|20.22|20.26|20.13|60
1741127700000|2025-03-04 22:35:00|20.29|20.16|20.25|20.12|20.31|20.18|20.24|20.11|45
1741128000000|2025-03-04 22:40:00|20.26|20.13|20.24|20.11|20.29|20.16|20.24|20.11|30
1741128300000|2025-03-04 22:45:00|20.25|20.12|20.24|20.11|20.25|20.12|20.24|20.11|16
1741128600000|2025-03-04 22:50:00|20.23|20.1|20.16|20.03|20.24|20.11|20.14|20.01|35
1741128900000|2025-03-04 22:55:00|20.17|20.04|20.11|19.98|20.17|20.04|20.1|19.97|35
1741129200000|2025-03-04 23:00:00|20.12|19.99|20.11|19.98|20.15|20.02|20.08|19.95|71
1741129500000|2025-03-04 23:05:00|20.12|19.99|20.16|20.03|20.17|20.04|20.11|19.98|81
1741129800000|2025-03-04 23:10:00|20.17|20.04|20.18|20.05|20.2|20.07|20.16|20.03|44
1741130100000|2025-03-04 23:15:00|20.17|20.04|20.1|19.97|20.18|20.05|20.1|19.97|48
1741130400000|2025-03-04 23:20:00|20.09|19.96|20.06|19.93|20.11|19.98|20.01|19.88|62
1741130700000|2025-03-04 23:25:00|20.07|19.94|20.08|19.95|20.11|19.98|20.07|19.94|60
1741131000000|2025-03-04 23:30:00|20.09|19.96|20.11|19.98|20.13|20|20.07|19.94|75
1741131300000|2025-03-04 23:35:00|20.12|19.99|20.14|20.01|20.14|20.01|20.09|19.96|53
1741131600000|2025-03-04 23:40:00|20.13|20|20.16|20.03|20.16|20.03|20.13|20|44
1741131900000|2025-03-04 23:45:00|20.15|20.02|20.16|20.03|20.16|20.03|20.13|20|38
1741132200000|2025-03-04 23:50:00|20.15|20.02|20.15|20.02|20.19|20.06|20.15|20.02|27
1741132500000|2025-03-04 23:55:00|20.14|20.01|20.11|19.98|20.14|20.01|20.09|19.96|28
1741132800000|2025-03-05 00:00:00|20.1|19.97|20.05|19.92|20.14|20.01|20.04|19.91|71
1741133100000|2025-03-05 00:05:00|20.04|19.91|20.09|19.96|20.14|20.01|20.04|19.91|62
1741133400000|2025-03-05 00:10:00|20.1|19.97|20.11|19.98|20.19|20.06|20.09|19.96|76
1741133700000|2025-03-05 00:15:00|20.12|19.99|20.05|19.92|20.14|20.01|20.02|19.89|116
1741134000000|2025-03-05 00:20:00|20.06|19.93|20.05|19.92|20.09|19.96|20.01|19.88|85
1741134300000|2025-03-05 00:25:00|20.06|19.93|20.1|19.97|20.1|19.97|20.05|19.92|59
1741134600000|2025-03-05 00:30:00|20.09|19.96|19.97|19.84|20.13|20|19.93|19.8|70
1741134900000|2025-03-05 00:35:00|19.98|19.85|19.98|19.85|20.02|19.89|19.96|19.83|69
1741135200000|2025-03-05 00:40:00|19.97|19.84|19.99|19.86|20|19.87|19.95|19.82|69
1741135500000|2025-03-05 00:45:00|19.98|19.85|19.91|19.78|20.04|19.91|19.9|19.77|95
1741135800000|2025-03-05 00:50:00|19.92|19.79|19.94|19.81|19.96|19.83|19.91|19.78|46
1741136100000|2025-03-05 00:55:00|19.95|19.82|19.95|19.82|19.98|19.85|19.94|19.81|43
1741136400000|2025-03-05 01:00:00|19.96|19.83|19.82|19.69|19.96|19.83|19.81|19.68|108
1741136700000|2025-03-05 01:05:00|19.83|19.7|19.89|19.76|19.91|19.78|19.81|19.68|80
1741137000000|2025-03-05 01:10:00|19.9|19.77|19.96|19.83|19.99|19.86|19.89|19.76|56
1741137300000|2025-03-05 01:15:00|19.97|19.84|19.95|19.82|20.05|19.92|19.95|19.82|69
1741137600000|2025-03-05 01:20:00|19.97|19.84|20.07|19.94|20.1|19.97|19.97|19.84|67
1741137900000|2025-03-05 01:25:00|20.06|19.93|20.09|19.96|20.18|20.05|20.06|19.93|100
1741138200000|2025-03-05 01:30:00|20.1|19.97|20.16|20.03|20.16|20.03|20.03|19.9|104
1741138500000|2025-03-05 01:35:00|20.17|20.04|20.16|20.03|20.23|20.1|20.14|20.01|88
1741138800000|2025-03-05 01:40:00|20.15|20.02|20.16|20.03|20.16|20.03|20.11|19.98|48
1741139100000|2025-03-05 01:45:00|20.17|20.04|20.17|20.04|20.18|20.05|20.11|19.98|53
1741139400000|2025-03-05 01:50:00|20.16|20.03|20.2|20.07|20.2|20.07|20.16|20.03|50
1741139700000|2025-03-05 01:55:00|20.19|20.06|20.23|20.1|20.23|20.1|20.14|20.01|75
1741140000000|2025-03-05 02:00:00|20.24|20.11|20.2|20.07|20.24|20.11|20.15|20.02|48
1741140300000|2025-03-05 02:05:00|20.19|20.06|20.17|20.04|20.22|20.09|20.15|20.02|48
1741140600000|2025-03-05 02:10:00|20.16|20.03|20.15|20.02|20.17|20.04|20.1|19.97|46
1741140900000|2025-03-05 02:15:00|20.14|20.01|20.16|20.03|20.17|20.04|20.12|19.99|59
1741141200000|2025-03-05 02:20:00|20.17|20.04|20.24|20.11|20.33|20.2|20.17|20.04|93
1741141500000|2025-03-05 02:25:00|20.25|20.12|20.2|20.07|20.26|20.13|20.18|20.05|57
1741141800000|2025-03-05 02:30:00|20.19|20.06|20.14|20.01|20.25|20.12|20.13|20|83
1741142100000|2025-03-05 02:35:00|20.15|20.02|20.16|20.03|20.19|20.06|20.11|19.98|77
1741142400000|2025-03-05 02:40:00|20.17|20.04|20.27|20.14|20.34|20.21|20.16|20.03|77
1741142700000|2025-03-05 02:45:00|20.26|20.13|20.32|20.19|20.33|20.2|20.25|20.12|83
1741143000000|2025-03-05 02:50:00|20.31|20.18|20.36|20.23|20.4|20.27|20.31|20.18|88
1741143300000|2025-03-05 02:55:00|20.37|20.24|20.24|20.11|20.37|20.24|20.22|20.09|82
1741143600000|2025-03-05 03:00:00|20.25|20.12|20.24|20.11|20.3|20.17|20.18|20.05|83
1741143900000|2025-03-05 03:05:00|20.25|20.12|20.23|20.1|20.27|20.14|20.21|20.08|63
1741144200000|2025-03-05 03:10:00|20.24|20.11|20.26|20.13|20.28|20.15|20.23|20.1|47
1741144500000|2025-03-05 03:15:00|20.25|20.12|20.21|20.08|20.28|20.15|20.21|20.08|64
1741144800000|2025-03-05 03:20:00|20.2|20.07|20.21|20.08|20.25|20.12|20.19|20.06|56
1741145100000|2025-03-05 03:25:00|20.2|20.07|20.18|20.05|20.24|20.11|20.18|20.05|47
1741145400000|2025-03-05 03:30:00|20.19|20.06|20.16|20.03|20.21|20.08|20.13|20|64
1741145700000|2025-03-05 03:35:00|20.15|20.02|20.13|20|20.18|20.05|20.12|19.99|88
1741146000000|2025-03-05 03:40:00|20.12|19.99|20.05|19.92|20.13|20|20.05|19.92|58
1741146300000|2025-03-05 03:45:00|20.04|19.91|20.08|19.95|20.11|19.98|20.04|19.91|55
1741146600000|2025-03-05 03:50:00|20.07|19.94|20.07|19.94|20.12|19.99|20.06|19.93|51
1741146900000|2025-03-05 03:55:00|20.05|19.92|19.88|19.75|20.08|19.95|19.88|19.75|90
1741147200000|2025-03-05 04:00:00|19.89|19.76|19.94|19.81|19.97|19.84|19.87|19.74|111
1741147500000|2025-03-05 04:05:00|19.93|19.8|19.96|19.83|19.97|19.84|19.9|19.77|84
1741147800000|2025-03-05 04:10:00|19.97|19.84|19.97|19.84|20|19.87|19.93|19.8|69
1741148100000|2025-03-05 04:15:00|19.96|19.83|19.95|19.82|20.01|19.88|19.91|19.78|60
1741148400000|2025-03-05 04:20:00|19.96|19.83|19.94|19.81|19.99|19.86|19.93|19.8|43
1741148700000|2025-03-05 04:25:00|19.95|19.82|19.88|19.75|19.98|19.85|19.88|19.75|60
1741149000000|2025-03-05 04:30:00|19.87|19.74|19.88|19.75|19.91|19.78|19.85|19.72|57
1741149300000|2025-03-05 04:35:00|19.89|19.76|19.95|19.82|19.96|19.83|19.88|19.75|51
1741149600000|2025-03-05 04:40:00|19.96|19.83|19.95|19.82|19.96|19.83|19.92|19.79|47
1741149900000|2025-03-05 04:45:00|19.96|19.83|19.99|19.86|19.99|19.86|19.94|19.81|32
1741150200000|2025-03-05 04:50:00|19.98|19.85|19.98|19.85|20.01|19.88|19.97|19.84|35
1741150500000|2025-03-05 04:55:00|19.97|19.84|19.97|19.84|20|19.87|19.96|19.83|31
1741150800000|2025-03-05 05:00:00|19.98|19.85|19.95|19.82|20|19.87|19.95|19.82|65
1741151100000|2025-03-05 05:05:00|19.94|19.81|20.02|19.89|20.02|19.89|19.94|19.81|34
1741151400000|2025-03-05 05:10:00|20.03|19.9|20.03|19.9|20.05|19.92|19.99|19.86|35
1741151700000|2025-03-05 05:15:00|20.04|19.91|20.02|19.89|20.04|19.91|19.99|19.86|55
1741152000000|2025-03-05 05:20:00|20.03|19.9|20.02|19.89|20.04|19.91|20|19.87|40
1741152300000|2025-03-05 05:25:00|20.03|19.9|20|19.87|20.03|19.9|19.99|19.86|28
1741152600000|2025-03-05 05:30:00|20.01|19.88|20.04|19.91|20.06|19.93|20|19.87|50
1741152900000|2025-03-05 05:35:00|20.05|19.92|20.05|19.92|20.09|19.96|20.03|19.9|37
1741153200000|2025-03-05 05:40:00|20.04|19.91|19.99|19.86|20.05|19.92|19.99|19.86|45
1741153500000|2025-03-05 05:45:00|19.98|19.85|20.05|19.92|20.05|19.92|19.98|19.85|40
1741153800000|2025-03-05 05:50:00|20.04|19.91|20.08|19.95|20.08|19.95|20.04|19.91|33
1741154100000|2025-03-05 05:55:00|20.09|19.96|20.05|19.92|20.09|19.96|20.05|19.92|9
1741154400000|2025-03-05 06:00:00|20.06|19.93|19.98|19.85|20.06|19.93|19.95|19.82|59
1741154700000|2025-03-05 06:05:00|19.99|19.86|19.95|19.82|20.01|19.88|19.94|19.81|37
1741155000000|2025-03-05 06:10:00|19.94|19.81|19.97|19.84|19.97|19.84|19.93|19.8|46
1741155300000|2025-03-05 06:15:00|19.98|19.85|20.01|19.88|20.03|19.9|19.94|19.81|52
1741155600000|2025-03-05 06:20:00|20|19.87|20|19.87|20.02|19.89|19.98|19.85|23
1741155900000|2025-03-05 06:25:00|20.01|19.88|19.96|19.83|20.01|19.88|19.96|19.83|28
1741156200000|2025-03-05 06:30:00|19.98|19.85|20.04|19.91|20.05|19.92|19.97|19.84|41
1741156500000|2025-03-05 06:35:00|20.05|19.92|20.06|19.93|20.06|19.93|19.99|19.86|41
1741156800000|2025-03-05 06:40:00|20.07|19.94|20.13|20|20.19|20.06|20.07|19.94|63
1741157100000|2025-03-05 06:45:00|20.12|19.99|20.2|20.07|20.21|20.08|20.12|19.99|43
1741157400000|2025-03-05 06:50:00|20.19|20.06|20.21|20.08|20.22|20.09|20.17|20.04|42
1741157700000|2025-03-05 06:55:00|20.22|20.09|20.22|20.09|20.25|20.12|20.22|20.09|35
1741158000000|2025-03-05 07:00:00|20.23|20.1|20.24|20.11|20.32|20.19|20.22|20.09|80
1741158300000|2025-03-05 07:05:00|20.25|20.12|20.24|20.11|20.26|20.13|20.21|20.08|62
1741158600000|2025-03-05 07:10:00|20.25|20.12|20.2|20.07|20.25|20.12|20.19|20.06|28
1741158900000|2025-03-05 07:15:00|20.19|20.06|20.14|20.01|20.19|20.06|20.14|20.01|53
1741159200000|2025-03-05 07:20:00|20.15|20.02|20.16|20.03|20.18|20.05|20.11|19.98|46
1741159500000|2025-03-05 07:25:00|20.15|20.02|20.19|20.06|20.2|20.07|20.13|20|47
1741159800000|2025-03-05 07:30:00|20.2|20.07|20.18|20.05|20.2|20.07|20.14|20.01|69
1741160100000|2025-03-05 07:35:00|20.17|20.04|20.14|20.01|20.19|20.06|20.14|20.01|46
1741160400000|2025-03-05 07:40:00|20.13|20|20.19|20.06|20.19|20.06|20.11|19.98|49
1741160700000|2025-03-05 07:45:00|20.18|20.05|20.25|20.12|20.25|20.12|20.13|20|56
1741161000000|2025-03-05 07:50:00|20.24|20.11|20.25|20.12|20.28|20.15|20.24|20.11|42
1741161300000|2025-03-05 07:55:00|20.26|20.13|20.27|20.14|20.29|20.16|20.25|20.12|28
1741161600000|2025-03-05 08:00:00|20.28|20.15|20.3|20.17|20.33|20.2|20.26|20.13|44
1741161900000|2025-03-05 08:05:00|20.29|20.16|20.35|20.22|20.4|20.27|20.29|20.16|36
1741162200000|2025-03-05 08:10:00|20.36|20.23|20.48|20.35|20.48|20.35|20.35|20.22|62
1741162500000|2025-03-05 08:15:00|20.49|20.36|20.52|20.39|20.53|20.4|20.45|20.32|68
1741162800000|2025-03-05 08:20:00|20.53|20.4|20.47|20.34|20.58|20.45|20.46|20.33|72
1741163100000|2025-03-05 08:25:00|20.46|20.33|20.46|20.33|20.5|20.37|20.44|20.31|82
1741163400000|2025-03-05 08:30:00|20.47|20.34|20.6|20.47|20.62|20.49|20.46|20.33|95
1741163700000|2025-03-05 08:35:00|20.59|20.46|20.55|20.42|20.61|20.48|20.53|20.4|74
1741164000000|2025-03-05 08:40:00|20.54|20.41|20.59|20.46|20.6|20.47|20.52|20.39|56
1741164300000|2025-03-05 08:45:00|20.6|20.47|20.63|20.5|20.65|20.52|20.56|20.43|90
1741164600000|2025-03-05 08:50:00|20.64|20.51|20.62|20.49|20.66|20.53|20.6|20.47|59
1741164900000|2025-03-05 08:55:00|20.63|20.5|20.57|20.44|20.63|20.5|20.55|20.42|39
1741165200000|2025-03-05 09:00:00|20.56|20.43|20.65|20.52|20.67|20.54|20.51|20.38|99
1741165500000|2025-03-05 09:05:00|20.67|20.54|20.71|20.58|20.73|20.6|20.61|20.48|117
1741165800000|2025-03-05 09:10:00|20.72|20.59|20.82|20.69|20.89|20.76|20.7|20.57|141
1741166100000|2025-03-05 09:15:00|20.81|20.68|20.8|20.67|20.86|20.73|20.76|20.63|141
1741166400000|2025-03-05 09:20:00|20.79|20.66|20.89|20.76|20.93|20.8|20.79|20.66|105
1741166700000|2025-03-05 09:25:00|20.9|20.77|20.93|20.8|20.96|20.83|20.89|20.76|122
1741167000000|2025-03-05 09:30:00|20.94|20.81|20.98|20.85|21.02|20.89|20.91|20.78|115
1741167300000|2025-03-05 09:35:00|20.97|20.84|20.91|20.78|20.97|20.84|20.89|20.76|55
1741167600000|2025-03-05 09:40:00|20.92|20.79|20.91|20.78|20.92|20.79|20.86|20.73|49
1741167900000|2025-03-05 09:45:00|20.9|20.77|20.88|20.75|20.9|20.77|20.81|20.68|71
1741168200000|2025-03-05 09:50:00|20.89|20.76|20.83|20.7|20.89|20.76|20.83|20.7|57
1741168500000|2025-03-05 09:55:00|20.82|20.69|20.87|20.74|20.87|20.74|20.82|20.69|64
1741168800000|2025-03-05 10:00:00|20.88|20.75|20.89|20.76|20.91|20.78|20.86|20.73|42
1741169100000|2025-03-05 10:05:00|20.9|20.77|20.88|20.75|20.95|20.82|20.88|20.75|38
1741169400000|2025-03-05 10:10:00|20.87|20.74|20.85|20.72|20.87|20.74|20.82|20.69|41
1741169700000|2025-03-05 10:15:00|20.86|20.73|20.85|20.72|20.87|20.74|20.84|20.71|46
1741170000000|2025-03-05 10:20:00|20.86|20.73|20.94|20.81|20.95|20.82|20.86|20.73|45
1741170300000|2025-03-05 10:25:00|20.95|20.82|21.12|20.99|21.17|21.04|20.95|20.82|142
1741170600000|2025-03-05 10:30:00|21.13|21|21.32|21.19|21.33|21.2|21.12|20.99|164
1741170900000|2025-03-05 10:35:00|21.31|21.18|21.38|21.25|21.44|21.31|21.29|21.16|160
1741171200000|2025-03-05 10:40:00|21.39|21.26|21.37|21.24|21.48|21.35|21.36|21.23|148
1741171500000|2025-03-05 10:45:00|21.36|21.23|21.31|21.18|21.41|21.28|21.29|21.16|145
1741171800000|2025-03-05 10:50:00|21.32|21.19|21.29|21.16|21.33|21.2|21.23|21.1|86
1741172100000|2025-03-05 10:55:00|21.3|21.17|21.32|21.19|21.32|21.19|21.26|21.13|101
1741172400000|2025-03-05 11:00:00|21.33|21.2|21.19|21.06|21.33|21.2|21.17|21.04|120
1741172700000|2025-03-05 11:05:00|21.2|21.07|21.26|21.13|21.28|21.15|21.17|21.04|102
1741173000000|2025-03-05 11:10:00|21.25|21.12|21.19|21.06|21.3|21.17|21.19|21.06|91
1741173300000|2025-03-05 11:15:00|21.2|21.07|21.15|21.02|21.29|21.16|21.14|21.01|82
1741173600000|2025-03-05 11:20:00|21.16|21.03|21.14|21.01|21.2|21.07|21.11|20.98|108
1741173900000|2025-03-05 11:25:00|21.15|21.02|21.06|20.93|21.19|21.06|21.04|20.91|58
1741174200000|2025-03-05 11:30:00|21.07|20.94|21.05|20.92|21.09|20.96|21.01|20.88|79
1741174500000|2025-03-05 11:35:00|21.06|20.93|21.15|21.02|21.16|21.03|21.06|20.93|71
1741174800000|2025-03-05 11:40:00|21.16|21.03|21.22|21.09|21.22|21.09|21.16|21.03|63
1741175100000|2025-03-05 11:45:00|21.21|21.08|21.19|21.06|21.26|21.13|21.16|21.03|75
1741175400000|2025-03-05 11:50:00|21.2|21.07|21.07|20.94|21.23|21.1|21.02|20.89|123
1741175700000|2025-03-05 11:55:00|21.08|20.95|21.11|20.98|21.15|21.02|21.07|20.94|99
1741176000000|2025-03-05 12:00:00|21.12|20.99|21.1|20.97|21.15|21.02|21.08|20.95|101
1741176300000|2025-03-05 12:05:00|21.09|20.96|21.27|21.14|21.27|21.14|21.08|20.95|101
1741176600000|2025-03-05 12:10:00|21.26|21.13|21.21|21.08|21.3|21.17|21.19|21.06|72
1741176900000|2025-03-05 12:15:00|21.2|21.07|21.25|21.12|21.25|21.12|21.13|21|95
1741177200000|2025-03-05 12:20:00|21.26|21.13|21.21|21.08|21.29|21.16|21.17|21.04|91
1741177500000|2025-03-05 12:25:00|21.22|21.09|21.27|21.14|21.27|21.14|21.2|21.07|92
1741177800000|2025-03-05 12:30:00|21.28|21.15|21.24|21.11|21.35|21.22|21.23|21.1|93
1741178100000|2025-03-05 12:35:00|21.25|21.12|21.28|21.15|21.28|21.15|21.16|21.03|78
1741178400000|2025-03-05 12:40:00|21.27|21.14|21.15|21.02|21.3|21.17|21.14|21.01|79
1741178700000|2025-03-05 12:45:00|21.16|21.03|21.07|20.94|21.16|21.03|21.02|20.89|88
1741179000000|2025-03-05 12:50:00|21.06|20.93|21.14|21.01|21.16|21.03|21.06|20.93|54
1741179300000|2025-03-05 12:55:00|21.15|21.02|21.16|21.03|21.16|21.03|21.09|20.96|59
1741179600000|2025-03-05 13:00:00|21.17|21.04|21.21|21.08|21.24|21.11|21.14|21.01|118
1741179900000|2025-03-05 13:05:00|21.2|21.07|21.17|21.04|21.2|21.07|21.1|20.97|96
1741180200000|2025-03-05 13:10:00|21.18|21.05|21.08|20.95|21.22|21.09|21.08|20.95|108
1741180500000|2025-03-05 13:15:00|21.07|20.94|21.05|20.92|21.16|21.03|21.01|20.88|140
1741180800000|2025-03-05 13:20:00|21.06|20.93|21.08|20.95|21.16|21.03|21.06|20.93|77
1741181100000|2025-03-05 13:25:00|21.07|20.94|21.1|20.97|21.1|20.97|21.01|20.88|122
1741181400000|2025-03-05 13:30:00|21.11|20.98|21.16|21.03|21.19|21.06|21.06|20.93|122
1741181700000|2025-03-05 13:35:00|21.15|21.02|21.05|20.92|21.15|21.02|21.05|20.92|92
1741182000000|2025-03-05 13:40:00|21.04|20.91|20.9|20.77|21.06|20.93|20.9|20.77|112
1741182300000|2025-03-05 13:45:00|20.91|20.78|20.94|20.81|20.99|20.86|20.9|20.77|152
1741182600000|2025-03-05 13:50:00|20.95|20.82|21|20.87|21.03|20.9|20.94|20.81|88
1741182900000|2025-03-05 13:55:00|21.01|20.88|21|20.87|21.05|20.92|21|20.87|42
1741183200000|2025-03-05 14:00:00|20.99|20.86|20.95|20.82|21.05|20.92|20.95|20.82|82
1741183500000|2025-03-05 14:05:00|20.93|20.8|20.91|20.78|20.99|20.86|20.91|20.78|81
1741183800000|2025-03-05 14:10:00|20.9|20.77|20.93|20.8|20.95|20.82|20.88|20.75|66
1741184100000|2025-03-05 14:15:00|20.92|20.79|20.83|20.7|20.96|20.83|20.81|20.68|83
1741184400000|2025-03-05 14:20:00|20.82|20.69|20.81|20.68|20.85|20.72|20.78|20.65|83
1741184700000|2025-03-05 14:25:00|20.82|20.69|20.9|20.77|20.92|20.79|20.82|20.69|97
1741185000000|2025-03-05 14:30:00|20.89|20.76|20.86|20.73|21|20.87|20.8|20.67|171
1741185300000|2025-03-05 14:35:00|20.87|20.74|20.74|20.61|20.92|20.79|20.65|20.52|194
1741185600000|2025-03-05 14:40:00|20.75|20.62|20.83|20.7|20.94|20.81|20.75|20.62|158
1741185900000|2025-03-05 14:45:00|20.82|20.69|20.77|20.64|20.87|20.74|20.71|20.58|218
1741186200000|2025-03-05 14:50:00|20.76|20.63|20.75|20.62|20.89|20.76|20.73|20.6|175
1741186500000|2025-03-05 14:55:00|20.76|20.63|20.71|20.58|20.79|20.66|20.67|20.54|150
1741186800000|2025-03-05 15:00:00|20.72|20.59|20.86|20.73|21.02|20.89|20.72|20.59|255
1741187100000|2025-03-05 15:05:00|20.87|20.74|20.84|20.71|20.96|20.83|20.84|20.71|152
1741187400000|2025-03-05 15:10:00|20.85|20.72|20.76|20.63|20.86|20.73|20.75|20.62|122
1741187700000|2025-03-05 15:15:00|20.77|20.64|20.67|20.54|20.8|20.67|20.65|20.52|137
1741188000000|2025-03-05 15:20:00|20.68|20.55|20.66|20.53|20.72|20.59|20.6|20.47|141
1741188300000|2025-03-05 15:25:00|20.65|20.52|20.41|20.28|20.72|20.59|20.39|20.26|162
1741188600000|2025-03-05 15:30:00|20.4|20.27|20.41|20.28|20.44|20.31|20.35|20.22|152
1741188900000|2025-03-05 15:35:00|20.42|20.29|20.49|20.36|20.51|20.38|20.38|20.25|140
1741189200000|2025-03-05 15:40:00|20.48|20.35|20.51|20.38|20.51|20.38|20.43|20.3|136
1741189500000|2025-03-05 15:45:00|20.5|20.37|20.43|20.3|20.55|20.42|20.42|20.29|98
1741189800000|2025-03-05 15:50:00|20.42|20.29|20.52|20.39|20.52|20.39|20.36|20.23|103
1741190100000|2025-03-05 15:55:00|20.53|20.4|20.51|20.38|20.56|20.43|20.49|20.36|69
1741190400000|2025-03-05 16:00:00|20.5|20.37|20.52|20.39|20.52|20.39|20.39|20.26|83
1741190700000|2025-03-05 16:05:00|20.53|20.4|20.48|20.35|20.57|20.44|20.47|20.34|94
1741191000000|2025-03-05 16:10:00|20.47|20.34|20.36|20.23|20.47|20.34|20.28|20.15|142
1741191300000|2025-03-05 16:15:00|20.37|20.24|20.41|20.28|20.43|20.3|20.31|20.18|112
1741191600000|2025-03-05 16:20:00|20.4|20.27|20.31|20.18|20.47|20.34|20.31|20.18|86
1741191900000|2025-03-05 16:25:00|20.32|20.19|20.29|20.16|20.33|20.2|20.2|20.07|110
1741192200000|2025-03-05 16:30:00|20.28|20.15|20.22|20.09|20.33|20.2|20.21|20.08|135
1741192500000|2025-03-05 16:35:00|20.23|20.1|20.4|20.27|20.42|20.29|20.2|20.07|88
1741192800000|2025-03-05 16:40:00|20.39|20.26|20.37|20.24|20.4|20.27|20.31|20.18|65
1741193100000|2025-03-05 16:45:00|20.36|20.23|20.43|20.3|20.45|20.32|20.35|20.22|100
1741193400000|2025-03-05 16:50:00|20.42|20.29|20.49|20.36|20.51|20.38|20.38|20.25|94
1741193700000|2025-03-05 16:55:00|20.5|20.37|20.57|20.44|20.69|20.56|20.49|20.36|130
1741194000000|2025-03-05 17:00:00|20.56|20.43|20.6|20.47|20.66|20.53|20.56|20.43|145
1741194300000|2025-03-05 17:05:00|20.61|20.48|20.71|20.58|20.71|20.58|20.58|20.45|119
1741194600000|2025-03-05 17:10:00|20.72|20.59|20.72|20.59|20.78|20.65|20.69|20.56|107
1741194900000|2025-03-05 17:15:00|20.73|20.6|20.73|20.6|20.8|20.67|20.69|20.56|104
1741195200000|2025-03-05 17:20:00|20.72|20.59|20.75|20.62|20.77|20.64|20.68|20.55|112
1741195500000|2025-03-05 17:25:00|20.76|20.63|20.88|20.75|20.88|20.75|20.76|20.63|84
1741195800000|2025-03-05 17:30:00|20.87|20.74|20.95|20.82|20.98|20.85|20.85|20.72|111
1741196100000|2025-03-05 17:35:00|20.94|20.81|20.79|20.66|20.95|20.82|20.78|20.65|120
1741196400000|2025-03-05 17:40:00|20.8|20.67|20.71|20.58|20.8|20.67|20.68|20.55|65
1741196700000|2025-03-05 17:45:00|20.72|20.59|20.67|20.54|20.72|20.59|20.59|20.46|119
1741197000000|2025-03-05 17:50:00|20.68|20.55|20.71|20.58|20.74|20.61|20.67|20.54|74
1741197300000|2025-03-05 17:55:00|20.7|20.57|20.74|20.61|20.75|20.62|20.68|20.55|65
1741197600000|2025-03-05 18:00:00|20.73|20.6|20.72|20.59|20.78|20.65|20.67|20.54|84
1741197900000|2025-03-05 18:05:00|20.71|20.58|20.63|20.5|20.8|20.67|20.58|20.45|148
1741198200000|2025-03-05 18:10:00|20.64|20.51|20.62|20.49|20.67|20.54|20.61|20.48|91
1741198500000|2025-03-05 18:15:00|20.61|20.48|20.63|20.5|20.69|20.56|20.57|20.44|119
1741198800000|2025-03-05 18:20:00|20.64|20.51|20.7|20.57|20.7|20.57|20.63|20.5|87
1741199100000|2025-03-05 18:25:00|20.69|20.56|20.71|20.58|20.74|20.61|20.65|20.52|57
1741199400000|2025-03-05 18:30:00|20.7|20.57|20.68|20.55|20.72|20.59|20.64|20.51|115
1741199700000|2025-03-05 18:35:00|20.67|20.54|20.65|20.52|20.72|20.59|20.62|20.49|81
1741200000000|2025-03-05 18:40:00|20.64|20.51|20.61|20.48|20.66|20.53|20.59|20.46|79
1741200300000|2025-03-05 18:45:00|20.62|20.49|20.72|20.59|20.75|20.62|20.61|20.48|65
1741200600000|2025-03-05 18:50:00|20.73|20.6|20.78|20.65|20.8|20.67|20.72|20.59|73
1741200900000|2025-03-05 18:55:00|20.77|20.64|20.83|20.7|20.86|20.73|20.76|20.63|57
1741201200000|2025-03-05 19:00:00|20.84|20.71|20.95|20.82|20.96|20.83|20.83|20.7|85
1741201500000|2025-03-05 19:05:00|20.96|20.83|21.05|20.92|21.06|20.93|20.94|20.81|78
1741201800000|2025-03-05 19:10:00|21.04|20.91|21.17|21.04|21.21|21.08|21.04|20.91|58
1741202100000|2025-03-05 19:15:00|21.18|21.05|21.09|20.96|21.21|21.08|21.08|20.95|112
1741202400000|2025-03-05 19:20:00|21.1|20.97|21.21|21.08|21.22|21.09|21.06|20.93|88
1741202700000|2025-03-05 19:25:00|21.2|21.07|21.17|21.04|21.22|21.09|21.12|20.99|88
1741203000000|2025-03-05 19:30:00|21.16|21.03|21.15|21.02|21.19|21.06|21.09|20.96|69
1741203300000|2025-03-05 19:35:00|21.14|21.01|21.17|21.04|21.19|21.06|21.09|20.96|86
1741203600000|2025-03-05 19:40:00|21.16|21.03|21.23|21.1|21.25|21.12|21.16|21.03|75
1741203900000|2025-03-05 19:45:00|21.22|21.09|21.24|21.11|21.25|21.12|21.18|21.05|97
1741204200000|2025-03-05 19:50:00|21.25|21.12|21.31|21.18|21.31|21.18|21.23|21.1|89
1741204500000|2025-03-05 19:55:00|21.3|21.17|21.36|21.23|21.38|21.25|21.3|21.17|61
1741204800000|2025-03-05 20:00:00|21.37|21.24|21.56|21.43|21.62|21.49|21.36|21.23|150
1741205100000|2025-03-05 20:05:00|21.55|21.42|21.58|21.45|21.6|21.47|21.49|21.36|115
1741205400000|2025-03-05 20:10:00|21.59|21.46|21.49|21.36|21.59|21.46|21.47|21.34|97
1741205700000|2025-03-05 20:15:00|21.5|21.37|21.42|21.29|21.5|21.37|21.39|21.26|119
1741206000000|2025-03-05 20:20:00|21.43|21.3|21.51|21.38|21.51|21.38|21.37|21.24|105
1741206300000|2025-03-05 20:25:00|21.52|21.39|21.62|21.49|21.64|21.51|21.5|21.37|131
1741206600000|2025-03-05 20:30:00|21.61|21.48|21.72|21.59|21.74|21.61|21.56|21.43|78
1741206900000|2025-03-05 20:35:00|21.73|21.6|21.77|21.64|21.78|21.65|21.69|21.56|84
1741207200000|2025-03-05 20:40:00|21.78|21.65|21.86|21.73|21.89|21.76|21.77|21.64|76
1741207500000|2025-03-05 20:45:00|21.87|21.74|22.03|21.9|22.06|21.93|21.87|21.74|132
1741207800000|2025-03-05 20:50:00|22.02|21.89|22.04|21.91|22.13|22|21.99|21.86|83
1741208100000|2025-03-05 20:55:00|22.03|21.9|21.8|21.67|22.03|21.9|21.8|21.67|115
1741208400000|2025-03-05 21:00:00|21.81|21.68|21.95|21.82|21.96|21.83|21.81|21.68|159
1741208700000|2025-03-05 21:05:00|21.96|21.83|22.15|22.02|22.15|22.02|21.92|21.79|97
1741209000000|2025-03-05 21:10:00|22.16|22.03|22.32|22.19|22.33|22.2|22.16|22.03|140
1741209300000|2025-03-05 21:15:00|22.39|22.26|22.54|22.41|22.59|22.46|22.39|22.26|200
1741209600000|2025-03-05 21:20:00|22.55|22.42|22.44|22.31|22.59|22.46|22.36|22.23|168
1741209900000|2025-03-05 21:25:00|22.45|22.32|22.36|22.23|22.48|22.35|22.27|22.14|164
1741210200000|2025-03-05 21:30:00|22.35|22.22|22.14|22.01|22.37|22.24|22.14|22.01|116
1741210500000|2025-03-05 21:35:00|22.15|22.02|22.05|21.92|22.15|22.02|22.02|21.89|63
1741210800000|2025-03-05 21:40:00|22.04|21.91|22|21.87|22.05|21.92|21.98|21.85|54
1741211100000|2025-03-05 21:45:00|21.99|21.86|21.89|21.76|22.02|21.89|21.85|21.72|102
1741211400000|2025-03-05 21:50:00|21.9|21.77|22.01|21.88|22.09|21.96|21.9|21.77|100
1741211700000|2025-03-05 21:55:00|22.02|21.89|21.88|21.75|22.02|21.89|21.86|21.73|84
1741212000000|2025-03-05 22:00:00|21.89|21.76|21.84|21.71|21.99|21.86|21.82|21.69|97
1741212300000|2025-03-05 22:05:00|21.85|21.72|21.8|21.67|21.88|21.75|21.8|21.67|64
1741212600000|2025-03-05 22:10:00|21.81|21.68|21.74|21.61|21.81|21.68|21.74|21.61|45
1741212900000|2025-03-05 22:15:00|21.73|21.6|21.7|21.57|21.8|21.67|21.7|21.57|74
1741213200000|2025-03-05 22:20:00|21.71|21.58|21.73|21.6|21.73|21.6|21.67|21.54|39
1741213500000|2025-03-05 22:25:00|21.72|21.59|21.66|21.53|21.77|21.64|21.65|21.52|49
1741213800000|2025-03-05 22:30:00|21.67|21.54|21.67|21.54|21.72|21.59|21.65|21.52|41
1741214100000|2025-03-05 22:35:00|21.66|21.53|21.51|21.38|21.66|21.53|21.51|21.38|58
1741214400000|2025-03-05 22:40:00|21.52|21.39|21.49|21.36|21.52|21.39|21.46|21.33|50
1741214700000|2025-03-05 22:45:00|21.5|21.37|21.55|21.42|21.56|21.43|21.5|21.37|38
1741215300000|2025-03-05 22:55:00|21.69|21.56|21.71|21.58|21.77|21.64|21.66|21.53|43
1741215600000|2025-03-05 23:00:00|21.72|21.59|21.74|21.61|21.85|21.72|21.69|21.56|115
1741215900000|2025-03-05 23:05:00|21.73|21.6|21.64|21.51|21.73|21.6|21.62|21.49|49
1741216200000|2025-03-05 23:10:00|21.65|21.52|21.78|21.65|21.79|21.66|21.65|21.52|46
1741216500000|2025-03-05 23:15:00|21.79|21.66|21.73|21.6|21.82|21.69|21.72|21.59|55
1741216800000|2025-03-05 23:20:00|21.72|21.59|21.8|21.67|21.85|21.72|21.69|21.56|47
1741217100000|2025-03-05 23:25:00|21.79|21.66|21.8|21.67|21.87|21.74|21.76|21.63|50
1741217400000|2025-03-05 23:30:00|21.81|21.68|21.86|21.73|21.92|21.79|21.8|21.67|78
1741217700000|2025-03-05 23:35:00|21.85|21.72|21.93|21.8|21.96|21.83|21.85|21.72|54
1741218000000|2025-03-05 23:40:00|21.94|21.81|21.96|21.83|21.97|21.84|21.92|21.79|51
1741218300000|2025-03-05 23:45:00|21.95|21.82|21.92|21.79|21.98|21.85|21.91|21.78|84
1741218600000|2025-03-05 23:50:00|21.91|21.78|21.84|21.71|21.92|21.79|21.8|21.67|94
1741218900000|2025-03-05 23:55:00|21.85|21.72|21.85|21.72|21.87|21.74|21.83|21.7|37
1741219200000|2025-03-06 00:00:00|21.84|21.71|21.95|21.82|22.04|21.91|21.84|21.71|102
1741219500000|2025-03-06 00:05:00|21.94|21.81|21.79|21.66|21.96|21.83|21.77|21.64|90
1741219800000|2025-03-06 00:10:00|21.8|21.67|21.92|21.79|21.93|21.8|21.77|21.64|57
1741220100000|2025-03-06 00:15:00|21.93|21.8|21.98|21.85|22.07|21.94|21.9|21.77|99
1741220400000|2025-03-06 00:20:00|21.99|21.86|21.91|21.78|22.01|21.88|21.89|21.76|105
1741220700000|2025-03-06 00:25:00|21.92|21.79|21.93|21.8|21.94|21.81|21.83|21.7|104
1741221000000|2025-03-06 00:30:00|21.94|21.81|21.98|21.85|21.99|21.86|21.86|21.73|100
1741221300000|2025-03-06 00:35:00|22|21.87|21.97|21.84|22|21.87|21.86|21.73|82
1741221600000|2025-03-06 00:40:00|21.96|21.83|21.91|21.78|21.99|21.86|21.84|21.71|76
1741221900000|2025-03-06 00:45:00|21.9|21.77|21.87|21.74|21.94|21.81|21.86|21.73|96
1741222200000|2025-03-06 00:50:00|21.88|21.75|21.85|21.72|21.91|21.78|21.8|21.67|74
1741222500000|2025-03-06 00:55:00|21.84|21.71|21.81|21.68|21.85|21.72|21.77|21.64|50
1741222800000|2025-03-06 01:00:00|21.82|21.69|21.85|21.72|21.85|21.72|21.79|21.66|80
1741223100000|2025-03-06 01:05:00|21.86|21.73|21.9|21.77|21.96|21.83|21.81|21.68|89
1741223400000|2025-03-06 01:10:00|21.89|21.76|21.94|21.81|21.94|21.81|21.88|21.75|63
1741223700000|2025-03-06 01:15:00|21.93|21.8|21.78|21.65|21.98|21.85|21.78|21.65|88
1741224000000|2025-03-06 01:20:00|21.77|21.64|21.7|21.57|21.78|21.65|21.66|21.53|84
1741224300000|2025-03-06 01:25:00|21.69|21.56|21.69|21.56|21.77|21.64|21.69|21.56|47
1741224600000|2025-03-06 01:30:00|21.68|21.55|21.6|21.47|21.71|21.58|21.57|21.44|73
1741224900000|2025-03-06 01:35:00|21.59|21.46|21.6|21.47|21.68|21.55|21.59|21.46|74
1741225200000|2025-03-06 01:40:00|21.61|21.48|21.74|21.61|21.74|21.61|21.6|21.47|80
1741225500000|2025-03-06 01:45:00|21.73|21.6|22.13|22|22.17|22.04|21.73|21.6|271
1741225800000|2025-03-06 01:50:00|22.12|21.99|21.93|21.8|22.13|22|21.92|21.79|148
1741226100000|2025-03-06 01:55:00|21.92|21.79|21.78|21.65|21.92|21.79|21.74|21.61|122
1741226400000|2025-03-06 02:00:00|21.77|21.64|21.91|21.78|21.97|21.84|21.77|21.64|185
1741226700000|2025-03-06 02:05:00|21.9|21.77|21.96|21.83|22.04|21.91|21.86|21.73|153
1741227000000|2025-03-06 02:10:00|21.97|21.84|22.06|21.93|22.09|21.96|21.91|21.78|112
1741227300000|2025-03-06 02:15:00|22.05|21.92|21.95|21.82|22.08|21.95|21.95|21.82|105
1741227600000|2025-03-06 02:20:00|21.94|21.81|21.86|21.73|21.94|21.81|21.8|21.67|99
1741227900000|2025-03-06 02:25:00|21.87|21.74|21.99|21.86|22.01|21.88|21.86|21.73|106
1741228200000|2025-03-06 02:30:00|22|21.87|21.99|21.86|22.03|21.9|21.89|21.76|100
1741228500000|2025-03-06 02:35:00|21.98|21.85|22|21.87|22.01|21.88|21.92|21.79|65
1741228800000|2025-03-06 02:40:00|21.99|21.86|22.08|21.95|22.11|21.98|21.98|21.85|77
1741229100000|2025-03-06 02:45:00|22.09|21.96|22.2|22.07|22.2|22.07|22.07|21.94|84
1741229400000|2025-03-06 02:50:00|22.21|22.08|22.32|22.19|22.35|22.22|22.19|22.06|128
1741229700000|2025-03-06 02:55:00|22.33|22.2|22.22|22.09|22.35|22.22|22.21|22.08|80
1741230000000|2025-03-06 03:00:00|22.23|22.1|22.27|22.14|22.3|22.17|22.16|22.03|128
1741230300000|2025-03-06 03:05:00|22.26|22.13|22.26|22.13|22.27|22.14|22.2|22.07|115
1741230600000|2025-03-06 03:10:00|22.27|22.14|22.31|22.18|22.47|22.34|22.27|22.14|113
1741230900000|2025-03-06 03:15:00|22.3|22.17|22.37|22.24|22.41|22.28|22.28|22.15|124
1741231200000|2025-03-06 03:20:00|22.36|22.23|22.32|22.19|22.4|22.27|22.31|22.18|97
1741231500000|2025-03-06 03:25:00|22.31|22.18|22.23|22.1|22.31|22.18|22.21|22.08|76
1741231800000|2025-03-06 03:30:00|22.22|22.09|22.15|22.02|22.23|22.1|22.11|21.98|76
1741232100000|2025-03-06 03:35:00|22.16|22.03|22.23|22.1|22.26|22.13|22.16|22.03|82
1741232400000|2025-03-06 03:40:00|22.22|22.09|22.32|22.19|22.36|22.23|22.22|22.09|79
1741232700000|2025-03-06 03:45:00|22.33|22.2|22.3|22.17|22.4|22.27|22.3|22.17|66
1741233000000|2025-03-06 03:50:00|22.31|22.18|22.43|22.3|22.43|22.3|22.31|22.18|72
1741233300000|2025-03-06 03:55:00|22.42|22.29|22.49|22.36|22.53|22.4|22.42|22.29|43
1741233600000|2025-03-06 04:00:00|22.5|22.37|22.45|22.32|22.59|22.46|22.43|22.3|122
1741233900000|2025-03-06 04:05:00|22.44|22.31|22.52|22.39|22.54|22.41|22.41|22.28|67
1741234200000|2025-03-06 04:10:00|22.51|22.38|22.51|22.38|22.52|22.39|22.41|22.28|44
1741234500000|2025-03-06 04:15:00|22.52|22.39|22.32|22.19|22.52|22.39|22.32|22.19|56
1741234800000|2025-03-06 04:20:00|22.31|22.18|22.32|22.19|22.37|22.24|22.28|22.15|48
1741235100000|2025-03-06 04:25:00|22.31|22.18|22.26|22.13|22.33|22.2|22.26|22.13|58
1741235400000|2025-03-06 04:30:00|22.27|22.14|22.27|22.14|22.32|22.19|22.27|22.14|50
1741235700000|2025-03-06 04:35:00|22.28|22.15|22.33|22.2|22.38|22.25|22.28|22.15|61
1741236000000|2025-03-06 04:40:00|22.34|22.21|22.44|22.31|22.49|22.36|22.32|22.19|71
1741236300000|2025-03-06 04:45:00|22.43|22.3|22.43|22.3|22.44|22.31|22.37|22.24|67
1741236600000|2025-03-06 04:50:00|22.44|22.31|22.52|22.39|22.55|22.42|22.43|22.3|66
1741236900000|2025-03-06 04:55:00|22.51|22.38|22.53|22.4|22.6|22.47|22.5|22.37|67
1741237200000|2025-03-06 05:00:00|22.54|22.41|22.53|22.4|22.63|22.5|22.53|22.4|101
1741237500000|2025-03-06 05:05:00|22.52|22.39|22.42|22.29|22.53|22.4|22.4|22.27|53
1741237800000|2025-03-06 05:10:00|22.41|22.28|22.44|22.31|22.52|22.39|22.41|22.28|60
1741238100000|2025-03-06 05:15:00|22.45|22.32|22.58|22.45|22.6|22.47|22.45|22.32|75
1741238400000|2025-03-06 05:20:00|22.59|22.46|22.52|22.39|22.68|22.55|22.51|22.38|110
1741238700000|2025-03-06 05:25:00|22.51|22.38|22.59|22.46|22.59|22.46|22.51|22.38|63
1741239000000|2025-03-06 05:30:00|22.58|22.45|22.53|22.4|22.62|22.49|22.5|22.37|86
1741239300000|2025-03-06 05:35:00|22.54|22.41|22.52|22.39|22.55|22.42|22.49|22.36|48
1741239600000|2025-03-06 05:40:00|22.51|22.38|22.47|22.34|22.6|22.47|22.47|22.34|74
1741239900000|2025-03-06 05:45:00|22.48|22.35|22.38|22.25|22.48|22.35|22.37|22.24|111
1741240200000|2025-03-06 05:50:00|22.39|22.26|22.41|22.28|22.43|22.3|22.34|22.21|98
1741240500000|2025-03-06 05:55:00|22.42|22.29|22.43|22.3|22.45|22.32|22.4|22.27|68
1741240800000|2025-03-06 06:00:00|22.44|22.31|22.4|22.27|22.52|22.39|22.38|22.25|124
1741241100000|2025-03-06 06:05:00|22.39|22.26|22.36|22.23|22.4|22.27|22.34|22.21|90
1741241400000|2025-03-06 06:10:00|22.37|22.24|22.4|22.27|22.4|22.27|22.36|22.23|44
1741241700000|2025-03-06 06:15:00|22.39|22.26|22.36|22.23|22.42|22.29|22.36|22.23|82
1741242000000|2025-03-06 06:20:00|22.35|22.22|22.22|22.09|22.38|22.25|22.21|22.08|100
1741242300000|2025-03-06 06:25:00|22.21|22.08|22.33|22.2|22.33|22.2|22.21|22.08|49
1741242600000|2025-03-06 06:30:00|22.34|22.21|22.24|22.11|22.34|22.21|22.21|22.08|109
1741242900000|2025-03-06 06:35:00|22.25|22.12|22.13|22|22.25|22.12|22.13|22|75
1741243200000|2025-03-06 06:40:00|22.14|22.01|22.11|21.98|22.16|22.03|22.08|21.95|68
1741243500000|2025-03-06 06:45:00|22.1|21.97|22.13|22|22.14|22.01|22.09|21.96|60
1741243800000|2025-03-06 06:50:00|22.14|22.01|22.09|21.96|22.16|22.03|22.09|21.96|30
1741244100000|2025-03-06 06:55:00|22.08|21.95|22.05|21.92|22.09|21.96|22.04|21.91|36
1741244400000|2025-03-06 07:00:00|22.04|21.91|22.06|21.93|22.11|21.98|22.04|21.91|47
1741244700000|2025-03-06 07:05:00|22.07|21.94|21.96|21.83|22.11|21.98|21.95|21.82|47
1741245000000|2025-03-06 07:10:00|21.97|21.84|22.01|21.88|22.01|21.88|21.96|21.83|69
1741245300000|2025-03-06 07:15:00|22.02|21.89|22.04|21.91|22.05|21.92|22.01|21.88|35
1741245600000|2025-03-06 07:20:00|22.05|21.92|22|21.87|22.09|21.96|21.99|21.86|56
1741245900000|2025-03-06 07:25:00|21.99|21.86|21.95|21.82|22.01|21.88|21.94|21.81|50
1741246200000|2025-03-06 07:30:00|21.96|21.83|21.88|21.75|21.97|21.84|21.86|21.73|61
1741246500000|2025-03-06 07:35:00|21.87|21.74|21.84|21.71|21.91|21.78|21.83|21.7|102
1741246800000|2025-03-06 07:40:00|21.83|21.7|21.83|21.7|21.84|21.71|21.78|21.65|97
1741247100000|2025-03-06 07:45:00|21.82|21.69|21.82|21.69|21.86|21.73|21.79|21.66|63
1741247400000|2025-03-06 07:50:00|21.81|21.68|21.81|21.68|21.83|21.7|21.78|21.65|37
1741247700000|2025-03-06 07:55:00|21.82|21.69|21.8|21.67|21.82|21.69|21.75|21.62|53
1741248000000|2025-03-06 08:00:00|21.79|21.66|21.78|21.65|21.81|21.68|21.76|21.63|42
1741248300000|2025-03-06 08:05:00|21.79|21.66|21.87|21.74|21.88|21.75|21.79|21.66|47
1741248600000|2025-03-06 08:10:00|21.86|21.73|21.77|21.64|21.86|21.73|21.73|21.6|49
1741248900000|2025-03-06 08:15:00|21.78|21.65|21.89|21.76|21.9|21.77|21.77|21.64|51
1741249200000|2025-03-06 08:20:00|21.88|21.75|21.94|21.81|21.96|21.83|21.85|21.72|45
1741249500000|2025-03-06 08:25:00|21.93|21.8|22.02|21.89|22.03|21.9|21.9|21.77|56
1741249800000|2025-03-06 08:30:00|22.01|21.88|21.99|21.86|22.02|21.89|21.95|21.82|45
1741250100000|2025-03-06 08:35:00|21.98|21.85|22.03|21.9|22.03|21.9|21.96|21.83|35
1741250400000|2025-03-06 08:40:00|22.05|21.92|22.08|21.95|22.14|22.01|22.05|21.92|43
1741250700000|2025-03-06 08:45:00|22.07|21.94|22.07|21.94|22.13|22|22.01|21.88|86
1741251000000|2025-03-06 08:50:00|22.08|21.95|22.13|22|22.15|22.02|22.05|21.92|66
1741251300000|2025-03-06 08:55:00|22.14|22.01|22.06|21.93|22.16|22.03|22.05|21.92|56
1741251600000|2025-03-06 09:00:00|22.05|21.92|21.96|21.83|22.08|21.95|21.96|21.83|84
1741251900000|2025-03-06 09:05:00|21.97|21.84|21.89|21.76|21.97|21.84|21.84|21.71|85
1741252200000|2025-03-06 09:10:00|21.9|21.77|21.91|21.78|21.94|21.81|21.89|21.76|70
1741252500000|2025-03-06 09:15:00|21.9|21.77|22|21.87|22.02|21.89|21.9|21.77|70
1741252800000|2025-03-06 09:20:00|22.01|21.88|22|21.87|22.05|21.92|21.97|21.84|62
1741253100000|2025-03-06 09:25:00|22.01|21.88|21.91|21.78|22.01|21.88|21.9|21.77|63
1741253400000|2025-03-06 09:30:00|21.92|21.79|21.93|21.8|21.97|21.84|21.87|21.74|62
1741253700000|2025-03-06 09:35:00|21.94|21.81|21.9|21.77|21.95|21.82|21.9|21.77|55
1741254000000|2025-03-06 09:40:00|21.89|21.76|21.94|21.81|21.94|21.81|21.87|21.74|85
1741254300000|2025-03-06 09:45:00|21.93|21.8|21.88|21.75|21.96|21.83|21.86|21.73|81
1741254600000|2025-03-06 09:50:00|21.89|21.76|21.93|21.8|21.97|21.84|21.89|21.76|57
1741254900000|2025-03-06 09:55:00|21.92|21.79|22.03|21.9|22.04|21.91|21.91|21.78|50
1741255200000|2025-03-06 10:00:00|22.02|21.89|22.06|21.93|22.06|21.93|21.97|21.84|72
1741255500000|2025-03-06 10:05:00|22.05|21.92|22.1|21.97|22.13|22|22.05|21.92|65
1741255800000|2025-03-06 10:10:00|22.09|21.96|22.09|21.96|22.11|21.98|22.04|21.91|52
1741256100000|2025-03-06 10:15:00|22.1|21.97|22.18|22.05|22.24|22.11|22.06|21.93|135
1741256400000|2025-03-06 10:20:00|22.17|22.04|22.13|22|22.19|22.06|22.12|21.99|93
1741256700000|2025-03-06 10:25:00|22.14|22.01|22.29|22.16|22.3|22.17|22.13|22|79
1741257000000|2025-03-06 10:30:00|22.28|22.15|22.28|22.15|22.35|22.22|22.23|22.1|106
1741257300000|2025-03-06 10:35:00|22.29|22.16|22.2|22.07|22.29|22.16|22.2|22.07|65
1741257600000|2025-03-06 10:40:00|22.19|22.06|22.23|22.1|22.23|22.1|22.18|22.05|40
1741257900000|2025-03-06 10:45:00|22.26|22.13|22.31|22.18|22.34|22.21|22.26|22.13|55
1741258200000|2025-03-06 10:50:00|22.32|22.19|22.31|22.18|22.36|22.23|22.3|22.17|76
1741258500000|2025-03-06 10:55:00|22.3|22.17|22.26|22.13|22.31|22.18|22.25|22.12|45
1741258800000|2025-03-06 11:00:00|22.27|22.14|22.19|22.06|22.32|22.19|22.17|22.04|115
1741259100000|2025-03-06 11:05:00|22.2|22.07|22.23|22.1|22.25|22.12|22.17|22.04|84
1741259400000|2025-03-06 11:10:00|22.24|22.11|22.3|22.17|22.35|22.22|22.24|22.11|50
1741259700000|2025-03-06 11:15:00|22.31|22.18|22.32|22.19|22.38|22.25|22.31|22.18|49
1741260000000|2025-03-06 11:20:00|22.33|22.2|22.33|22.2|22.35|22.22|22.31|22.18|35
1741260300000|2025-03-06 11:25:00|22.34|22.21|22.34|22.21|22.39|22.26|22.33|22.2|37
1741260600000|2025-03-06 11:30:00|22.33|22.2|22.35|22.22|22.36|22.23|22.27|22.14|76
1741260900000|2025-03-06 11:35:00|22.34|22.21|22.19|22.06|22.35|22.22|22.19|22.06|60
1741261200000|2025-03-06 11:40:00|22.2|22.07|22.22|22.09|22.22|22.09|22.19|22.06|33
1741261500000|2025-03-06 11:45:00|22.21|22.08|22.24|22.11|22.25|22.12|22.18|22.05|32
1741261800000|2025-03-06 11:50:00|22.25|22.12|22.14|22.01|22.25|22.12|22.14|22.01|43
1741262100000|2025-03-06 11:55:00|22.15|22.02|22.08|21.95|22.15|22.02|22.08|21.95|24
1741262400000|2025-03-06 12:00:00|22.07|21.94|22|21.87|22.12|21.99|21.97|21.84|60
1741262700000|2025-03-06 12:05:00|21.99|21.86|21.97|21.84|22|21.87|21.91|21.78|61
1741263000000|2025-03-06 12:10:00|21.96|21.83|21.98|21.85|22|21.87|21.94|21.81|49
1741263300000|2025-03-06 12:15:00|21.99|21.86|21.86|21.73|21.99|21.86|21.82|21.69|108
1741263600000|2025-03-06 12:20:00|21.85|21.72|21.85|21.72|21.89|21.76|21.78|21.65|77
1741263900000|2025-03-06 12:25:00|21.86|21.73|21.93|21.8|21.93|21.8|21.85|21.72|81
1741264200000|2025-03-06 12:30:00|21.92|21.79|21.91|21.78|21.96|21.83|21.88|21.75|69
1741264500000|2025-03-06 12:35:00|21.92|21.79|21.79|21.66|21.94|21.81|21.79|21.66|102
1741264800000|2025-03-06 12:40:00|21.78|21.65|21.85|21.72|21.86|21.73|21.75|21.62|78
1741265100000|2025-03-06 12:45:00|21.86|21.73|21.7|21.57|21.86|21.73|21.68|21.55|101
1741265400000|2025-03-06 12:50:00|21.71|21.58|21.71|21.58|21.77|21.64|21.7|21.57|67
1741265700000|2025-03-06 12:55:00|21.72|21.59|21.75|21.62|21.8|21.67|21.71|21.58|49
1741266000000|2025-03-06 13:00:00|21.76|21.63|21.79|21.66|21.82|21.69|21.75|21.62|82
1741266300000|2025-03-06 13:05:00|21.78|21.65|21.75|21.62|21.79|21.66|21.7|21.57|68
1741266600000|2025-03-06 13:10:00|21.76|21.63|21.8|21.67|21.82|21.69|21.75|21.62|54
1741266900000|2025-03-06 13:15:00|21.81|21.68|21.78|21.65|21.86|21.73|21.76|21.63|60
1741267200000|2025-03-06 13:20:00|21.77|21.64|21.7|21.57|21.78|21.65|21.67|21.54|77
1741267500000|2025-03-06 13:25:00|21.71|21.58|21.76|21.63|21.78|21.65|21.68|21.55|94
1741267800000|2025-03-06 13:30:00|21.77|21.64|21.83|21.7|21.88|21.75|21.74|21.61|134
1741268100000|2025-03-06 13:35:00|21.82|21.69|21.75|21.62|21.82|21.69|21.75|21.62|111
1741268400000|2025-03-06 13:40:00|21.76|21.63|21.75|21.62|21.77|21.64|21.74|21.61|61
1741268700000|2025-03-06 13:45:00|21.76|21.63|21.76|21.63|21.77|21.64|21.69|21.56|103
1741269000000|2025-03-06 13:50:00|21.75|21.62|21.68|21.55|21.77|21.64|21.66|21.53|74
1741269300000|2025-03-06 13:55:00|21.67|21.54|21.58|21.45|21.68|21.55|21.57|21.44|84
1741269600000|2025-03-06 14:00:00|21.59|21.46|21.65|21.52|21.67|21.54|21.56|21.43|95
1741269900000|2025-03-06 14:05:00|21.64|21.51|21.72|21.59|21.75|21.62|21.6|21.47|73
1741270200000|2025-03-06 14:10:00|21.71|21.58|21.68|21.55|21.71|21.58|21.66|21.53|47
1741270500000|2025-03-06 14:15:00|21.67|21.54|21.75|21.62|21.75|21.62|21.65|21.52|73
1741270800000|2025-03-06 14:20:00|21.74|21.61|21.69|21.56|21.74|21.61|21.67|21.54|58
1741271100000|2025-03-06 14:25:00|21.7|21.57|21.7|21.57|21.73|21.6|21.68|21.55|41
1741271400000|2025-03-06 14:30:00|21.69|21.56|21.45|21.32|21.77|21.64|21.38|21.25|209
1741271700000|2025-03-06 14:35:00|21.44|21.31|21.49|21.36|21.52|21.39|21.32|21.19|181
1741272000000|2025-03-06 14:40:00|21.48|21.35|21.5|21.37|21.58|21.45|21.45|21.32|182
1741272300000|2025-03-06 14:45:00|21.51|21.38|21.62|21.49|21.64|21.51|21.48|21.35|121
1741272600000|2025-03-06 14:50:00|21.63|21.5|21.65|21.52|21.76|21.63|21.63|21.5|103
1741272900000|2025-03-06 14:55:00|21.64|21.51|21.59|21.46|21.67|21.54|21.56|21.43|111
1741273200000|2025-03-06 15:00:00|21.58|21.45|21.68|21.55|21.71|21.58|21.55|21.42|141
1741273500000|2025-03-06 15:05:00|21.67|21.54|21.86|21.73|21.9|21.77|21.67|21.54|178
1741273800000|2025-03-06 15:10:00|21.85|21.72|21.85|21.72|21.92|21.79|21.79|21.66|134
1741274100000|2025-03-06 15:15:00|21.84|21.71|21.99|21.86|22.07|21.94|21.84|21.71|155
1741274400000|2025-03-06 15:20:00|22|21.87|21.94|21.81|22.03|21.9|21.9|21.77|115
1741274700000|2025-03-06 15:25:00|21.95|21.82|21.97|21.84|22|21.87|21.86|21.73|101
1741275000000|2025-03-06 15:30:00|21.96|21.83|21.95|21.82|21.99|21.86|21.9|21.77|90
1741275300000|2025-03-06 15:35:00|21.94|21.81|22.16|22.03|22.17|22.04|21.91|21.78|102
1741275600000|2025-03-06 15:40:00|22.15|22.02|22.1|21.97|22.21|22.08|22.06|21.93|106
1741275900000|2025-03-06 15:45:00|22.14|22.01|22.06|21.93|22.15|22.02|22.04|21.91|97
1741276200000|2025-03-06 15:50:00|22.05|21.92|22.02|21.89|22.06|21.93|21.99|21.86|89
1741276500000|2025-03-06 15:55:00|22.01|21.88|22.08|21.95|22.08|21.95|21.99|21.86|104
1741276800000|2025-03-06 16:00:00|22.09|21.96|22.13|22|22.21|22.08|22.08|21.95|91
1741277100000|2025-03-06 16:05:00|22.14|22.01|22.22|22.09|22.22|22.09|22.08|21.95|112
1741277400000|2025-03-06 16:10:00|22.21|22.08|22.14|22.01|22.22|22.09|22.14|22.01|80
1741277700000|2025-03-06 16:15:00|22.13|22|22.14|22.01|22.18|22.05|22.11|21.98|97
1741278000000|2025-03-06 16:20:00|22.13|22|22.01|21.88|22.2|22.07|21.96|21.83|104
1741278300000|2025-03-06 16:25:00|22.02|21.89|21.95|21.82|22.02|21.89|21.86|21.73|114
1741278600000|2025-03-06 16:30:00|21.96|21.83|21.94|21.81|22.06|21.93|21.9|21.77|173
1741278900000|2025-03-06 16:35:00|21.95|21.82|21.81|21.68|21.96|21.83|21.79|21.66|120
1741279200000|2025-03-06 16:40:00|21.82|21.69|21.82|21.69|21.84|21.71|21.77|21.64|95
1741279500000|2025-03-06 16:45:00|21.81|21.68|21.85|21.72|21.89|21.76|21.79|21.66|89
1741279800000|2025-03-06 16:50:00|21.86|21.73|21.72|21.59|21.86|21.73|21.68|21.55|81
1741280100000|2025-03-06 16:55:00|21.71|21.58|21.62|21.49|21.72|21.59|21.6|21.47|92
1741280400000|2025-03-06 17:00:00|21.61|21.48|21.45|21.32|21.66|21.53|21.43|21.3|160
1741280700000|2025-03-06 17:05:00|21.44|21.31|21.48|21.35|21.52|21.39|21.42|21.29|148
1741281000000|2025-03-06 17:10:00|21.49|21.36|21.53|21.4|21.58|21.45|21.47|21.34|109
1741281300000|2025-03-06 17:15:00|21.54|21.41|21.53|21.4|21.58|21.45|21.47|21.34|116
1741281600000|2025-03-06 17:20:00|21.54|21.41|21.49|21.36|21.57|21.44|21.48|21.35|92
1741281900000|2025-03-06 17:25:00|21.48|21.35|21.45|21.32|21.48|21.35|21.39|21.26|87
1741282200000|2025-03-06 17:30:00|21.44|21.31|21.37|21.24|21.5|21.37|21.37|21.24|92
1741282500000|2025-03-06 17:35:00|21.38|21.25|21.22|21.09|21.39|21.26|21.17|21.04|105
1741282800000|2025-03-06 17:40:00|21.23|21.1|21.27|21.14|21.31|21.18|21.21|21.08|89
1741283100000|2025-03-06 17:45:00|21.26|21.13|21.15|21.02|21.27|21.14|21.12|20.99|100
1741283400000|2025-03-06 17:50:00|21.14|21.01|21.22|21.09|21.22|21.09|21.1|20.97|69
1741283700000|2025-03-06 17:55:00|21.23|21.1|21.28|21.15|21.34|21.21|21.22|21.09|74
1741284000000|2025-03-06 18:00:00|21.27|21.14|21.2|21.07|21.28|21.15|21.19|21.06|79
1741284300000|2025-03-06 18:05:00|21.21|21.08|21.26|21.13|21.31|21.18|21.21|21.08|89
1741284600000|2025-03-06 18:10:00|21.25|21.12|21.18|21.05|21.25|21.12|21.16|21.03|52
1741284900000|2025-03-06 18:15:00|21.19|21.06|21.19|21.06|21.23|21.1|21.16|21.03|77
1741285200000|2025-03-06 18:20:00|21.18|21.05|21.24|21.11|21.25|21.12|21.15|21.02|52
1741285500000|2025-03-06 18:25:00|21.23|21.1|21.11|20.98|21.23|21.1|21.11|20.98|63
1741285800000|2025-03-06 18:30:00|21.12|20.99|21.22|21.09|21.24|21.11|21.07|20.94|71
1741286100000|2025-03-06 18:35:00|21.23|21.1|21.06|20.93|21.24|21.11|21.05|20.92|74
1741286400000|2025-03-06 18:40:00|21.05|20.92|21.15|21.02|21.15|21.02|21.02|20.89|85
1741286700000|2025-03-06 18:45:00|21.14|21.01|21.14|21.01|21.23|21.1|21.14|21.01|82
1741287000000|2025-03-06 18:50:00|21.13|21|21.22|21.09|21.25|21.12|21.13|21|68
1741287300000|2025-03-06 18:55:00|21.21|21.08|21.2|21.07|21.23|21.1|21.16|21.03|42
1741287600000|2025-03-06 19:00:00|21.19|21.06|21.08|20.95|21.19|21.06|21.02|20.89|88
1741287900000|2025-03-06 19:05:00|21.09|20.96|21.08|20.95|21.13|21|21.07|20.94|66
1741288200000|2025-03-06 19:10:00|21.09|20.96|21.12|20.99|21.15|21.02|21.09|20.96|38
1741288500000|2025-03-06 19:15:00|21.13|21|21.08|20.95|21.14|21.01|21.06|20.93|50
1741288800000|2025-03-06 19:20:00|21.07|20.94|21.14|21.01|21.14|21.01|21.06|20.93|64
1741289100000|2025-03-06 19:25:00|21.13|21|21.09|20.96|21.15|21.02|21.08|20.95|53
1741289400000|2025-03-06 19:30:00|21.1|20.97|21.11|20.98|21.12|20.99|21|20.87|90
1741289700000|2025-03-06 19:35:00|21.12|20.99|21.09|20.96|21.13|21|21.05|20.92|64
1741290000000|2025-03-06 19:40:00|21.08|20.95|21.17|21.04|21.2|21.07|21.08|20.95|84
1741290300000|2025-03-06 19:45:00|21.16|21.03|21.36|21.23|21.38|21.25|21.16|21.03|91
1741290600000|2025-03-06 19:50:00|21.35|21.22|21.28|21.15|21.4|21.27|21.28|21.15|100
1741290900000|2025-03-06 19:55:00|21.27|21.14|21.17|21.04|21.28|21.15|21.16|21.03|69
1741291200000|2025-03-06 20:00:00|21.18|21.05|21.26|21.13|21.27|21.14|21.14|21.01|81
1741291500000|2025-03-06 20:05:00|21.25|21.12|21.25|21.12|21.27|21.14|21.22|21.09|95
1741291800000|2025-03-06 20:10:00|21.26|21.13|21.33|21.2|21.34|21.21|21.24|21.11|67
1741292100000|2025-03-06 20:15:00|21.34|21.21|21.32|21.19|21.38|21.25|21.29|21.16|66
1741292400000|2025-03-06 20:20:00|21.31|21.18|21.24|21.11|21.35|21.22|21.22|21.09|58
1741292700000|2025-03-06 20:25:00|21.25|21.12|21.29|21.16|21.31|21.18|21.25|21.12|53
1741293000000|2025-03-06 20:30:00|21.3|21.17|21.25|21.12|21.33|21.2|21.23|21.1|78
1741293300000|2025-03-06 20:35:00|21.26|21.13|21.22|21.09|21.31|21.18|21.22|21.09|57
1741293600000|2025-03-06 20:40:00|21.23|21.1|21.14|21.01|21.24|21.11|21.12|20.99|54
1741293900000|2025-03-06 20:45:00|21.13|21|21.23|21.1|21.23|21.1|21.13|21|61
1741294200000|2025-03-06 20:50:00|21.24|21.11|21.27|21.14|21.27|21.14|21.19|21.06|62
1741294500000|2025-03-06 20:55:00|21.28|21.15|21.23|21.1|21.29|21.16|21.22|21.09|38
1741294800000|2025-03-06 21:00:00|21.22|21.09|21.32|21.19|21.32|21.19|21.21|21.08|55
1741295100000|2025-03-06 21:05:00|21.33|21.2|21.38|21.25|21.39|21.26|21.33|21.2|44
1741295400000|2025-03-06 21:10:00|21.37|21.24|21.53|21.4|21.56|21.43|21.37|21.24|61
1741295700000|2025-03-06 21:15:00|21.52|21.39|21.47|21.34|21.55|21.42|21.44|21.31|84
1741296000000|2025-03-06 21:20:00|21.46|21.33|21.4|21.27|21.46|21.33|21.39|21.26|55
1741296300000|2025-03-06 21:25:00|21.39|21.26|21.41|21.28|21.43|21.3|21.37|21.24|47
1741296600000|2025-03-06 21:30:00|21.42|21.29|21.32|21.19|21.42|21.29|21.3|21.17|57
1741296900000|2025-03-06 21:35:00|21.33|21.2|21.21|21.08|21.34|21.21|21.2|21.07|67
1741297200000|2025-03-06 21:40:00|21.2|21.07|21.2|21.07|21.21|21.08|21.13|21|67
1741297500000|2025-03-06 21:45:00|21.19|21.06|21.18|21.05|21.2|21.07|21.13|21|34
1741297800000|2025-03-06 21:50:00|21.19|21.06|21.21|21.08|21.24|21.11|21.19|21.06|47
1741298100000|2025-03-06 21:55:00|21.22|21.09|21.26|21.13|21.26|21.13|21.15|21.02|49
1741298400000|2025-03-06 22:00:00|21.28|21.15|21.46|21.33|21.53|21.4|21.27|21.14|160
1741298700000|2025-03-06 22:05:00|21.47|21.34|21.52|21.39|21.52|21.39|21.39|21.26|104
1741299000000|2025-03-06 22:10:00|21.55|21.42|21.54|21.41|21.61|21.48|21.54|21.41|60
1741299300000|2025-03-06 22:15:00|21.53|21.4|21.35|21.22|21.53|21.4|21.33|21.2|85
1741299600000|2025-03-06 22:20:00|21.34|21.21|21.19|21.06|21.35|21.22|21.15|21.02|63
1741299900000|2025-03-06 22:25:00|21.18|21.05|21.24|21.11|21.27|21.14|21.18|21.05|50
1741300200000|2025-03-06 22:30:00|21.25|21.12|21.25|21.12|21.28|21.15|21.15|21.02|63
1741300500000|2025-03-06 22:35:00|21.26|21.13|21.28|21.15|21.32|21.19|21.24|21.11|46
1741300800000|2025-03-06 22:40:00|21.27|21.14|21.4|21.27|21.4|21.27|21.26|21.13|55
1741301100000|2025-03-06 22:45:00|21.41|21.28|21.41|21.28|21.42|21.29|21.39|21.26|27
1741301400000|2025-03-06 22:50:00|21.42|21.29|21.39|21.26|21.46|21.33|21.39|21.26|24
1741301700000|2025-03-06 22:55:00|21.38|21.25|21.31|21.18|21.38|21.25|21.29|21.16|22
1741302000000|2025-03-06 23:00:00|21.32|21.19|21.34|21.21|21.37|21.24|21.26|21.13|59
1741302300000|2025-03-06 23:05:00|21.33|21.2|21.25|21.12|21.33|21.2|21.25|21.12|39
1741302600000|2025-03-06 23:10:00|21.26|21.13|21.24|21.11|21.26|21.13|21.21|21.08|37
1741302900000|2025-03-06 23:15:00|21.25|21.12|21.3|21.17|21.32|21.19|21.24|21.11|32
1741303200000|2025-03-06 23:20:00|21.29|21.16|21.24|21.11|21.3|21.17|21.22|21.09|38
1741303500000|2025-03-06 23:25:00|21.23|21.1|21.23|21.1|21.25|21.12|21.2|21.07|31
1741303800000|2025-03-06 23:30:00|21.24|21.11|21.33|21.2|21.33|21.2|21.23|21.1|32
1741304100000|2025-03-06 23:35:00|21.32|21.19|21.33|21.2|21.36|21.23|21.32|21.19|36
1741304400000|2025-03-06 23:40:00|21.32|21.19|21.26|21.13|21.32|21.19|21.25|21.12|15
1741304700000|2025-03-06 23:45:00|21.27|21.14|21.22|21.09|21.27|21.14|21.21|21.08|28
1741305000000|2025-03-06 23:50:00|21.23|21.1|21.16|21.03|21.23|21.1|21.14|21.01|35
1741305300000|2025-03-06 23:55:00|21.15|21.02|21.11|20.98|21.15|21.02|21.1|20.97|19
1741305600000|2025-03-07 00:00:00|21.1|20.97|21.21|21.08|21.21|21.08|21.08|20.95|62
1741305900000|2025-03-07 00:05:00|21.23|21.1|21.13|21|21.25|21.12|21.13|21|47
1741306200000|2025-03-07 00:10:00|21.14|21.01|21.18|21.05|21.42|21.29|21.14|21.01|127
1741306500000|2025-03-07 00:15:00|21.17|21.04|20.71|20.58|21.19|21.06|20.69|20.56|367
1741306800000|2025-03-07 00:20:00|20.72|20.59|20.46|20.33|20.73|20.6|20.4|20.27|340
1741307100000|2025-03-07 00:25:00|20.47|20.34|20.29|20.16|20.53|20.4|20.24|20.11|258
1741307400000|2025-03-07 00:30:00|20.28|20.15|20.4|20.27|20.44|20.31|20.23|20.1|165
1741307700000|2025-03-07 00:35:00|20.41|20.28|20.12|19.99|20.41|20.28|20.09|19.96|170
1741308000000|2025-03-07 00:40:00|20.13|20|20.07|19.94|20.2|20.07|20.07|19.94|133
1741308300000|2025-03-07 00:45:00|20.06|19.93|19.97|19.84|20.06|19.93|19.9|19.77|145
1741308600000|2025-03-07 00:50:00|19.96|19.83|19.86|19.73|20|19.87|19.84|19.71|135
1741308900000|2025-03-07 00:55:00|19.87|19.74|19.91|19.78|19.96|19.83|19.83|19.7|166
1741309200000|2025-03-07 01:00:00|19.9|19.77|19.94|19.81|19.94|19.81|19.79|19.66|115
1741309500000|2025-03-07 01:05:00|19.95|19.82|20.07|19.94|20.08|19.95|19.93|19.8|136
1741309800000|2025-03-07 01:10:00|20.06|19.93|20.27|20.14|20.29|20.16|20.06|19.93|94
1741310100000|2025-03-07 01:15:00|20.26|20.13|20.38|20.25|20.39|20.26|20.2|20.07|129
1741310400000|2025-03-07 01:20:00|20.39|20.26|20.42|20.29|20.54|20.41|20.38|20.25|141
1741310700000|2025-03-07 01:25:00|20.41|20.28|20.39|20.26|20.52|20.39|20.38|20.25|81
1741311000000|2025-03-07 01:30:00|20.38|20.25|20.3|20.17|20.41|20.28|20.29|20.16|123
1741311300000|2025-03-07 01:35:00|20.29|20.16|20.48|20.35|20.48|20.35|20.28|20.15|82
1741311600000|2025-03-07 01:40:00|20.49|20.36|20.73|20.6|20.77|20.64|20.48|20.35|138
1741311900000|2025-03-07 01:45:00|20.74|20.61|20.61|20.48|20.75|20.62|20.56|20.43|143
1741312200000|2025-03-07 01:50:00|20.6|20.47|20.5|20.37|20.61|20.48|20.48|20.35|101
1741312500000|2025-03-07 01:55:00|20.49|20.36|20.55|20.42|20.57|20.44|20.45|20.32|91
1741312800000|2025-03-07 02:00:00|20.54|20.41|20.56|20.43|20.58|20.45|20.46|20.33|97
1741313100000|2025-03-07 02:05:00|20.55|20.42|20.57|20.44|20.62|20.49|20.54|20.41|49
1741313400000|2025-03-07 02:10:00|20.58|20.45|20.59|20.46|20.71|20.58|20.57|20.44|78
1741313700000|2025-03-07 02:15:00|20.6|20.47|20.51|20.38|20.63|20.5|20.49|20.36|94
1741314000000|2025-03-07 02:20:00|20.52|20.39|20.45|20.32|20.53|20.4|20.38|20.25|116
1741314300000|2025-03-07 02:25:00|20.46|20.33|20.45|20.32|20.47|20.34|20.43|20.3|72
1741314600000|2025-03-07 02:30:00|20.44|20.31|20.49|20.36|20.5|20.37|20.42|20.29|84
1741314900000|2025-03-07 02:35:00|20.48|20.35|20.64|20.51|20.66|20.53|20.47|20.34|111
1741315200000|2025-03-07 02:40:00|20.63|20.5|20.58|20.45|20.7|20.57|20.58|20.45|81
1741315500000|2025-03-07 02:45:00|20.59|20.46|20.52|20.39|20.61|20.48|20.48|20.35|76
1741315800000|2025-03-07 02:50:00|20.53|20.4|20.54|20.41|20.58|20.45|20.51|20.38|80
1741316100000|2025-03-07 02:55:00|20.55|20.42|20.46|20.33|20.55|20.42|20.46|20.33|48
1741316400000|2025-03-07 03:00:00|20.47|20.34|20.43|20.3|20.52|20.39|20.41|20.28|91
1741316700000|2025-03-07 03:05:00|20.44|20.31|20.56|20.43|20.56|20.43|20.43|20.3|70
1741317000000|2025-03-07 03:10:00|20.57|20.44|20.53|20.4|20.58|20.45|20.53|20.4|69
1741317300000|2025-03-07 03:15:00|20.54|20.41|20.53|20.4|20.57|20.44|20.51|20.38|66
1741317600000|2025-03-07 03:20:00|20.54|20.41|20.57|20.44|20.59|20.46|20.51|20.38|70
1741317900000|2025-03-07 03:25:00|20.56|20.43|20.55|20.42|20.57|20.44|20.53|20.4|50
1741318200000|2025-03-07 03:30:00|20.56|20.43|20.49|20.36|20.56|20.43|20.46|20.33|73
1741318500000|2025-03-07 03:35:00|20.5|20.37|20.51|20.38|20.51|20.38|20.44|20.31|74
1741318800000|2025-03-07 03:40:00|20.5|20.37|20.52|20.39|20.52|20.39|20.47|20.34|39
1741319100000|2025-03-07 03:45:00|20.51|20.38|20.42|20.29|20.52|20.39|20.42|20.29|78
1741319400000|2025-03-07 03:50:00|20.41|20.28|20.43|20.3|20.44|20.31|20.4|20.27|47
1741319700000|2025-03-07 03:55:00|20.42|20.29|20.37|20.24|20.43|20.3|20.36|20.23|46
1741320000000|2025-03-07 04:00:00|20.36|20.23|20.35|20.22|20.4|20.27|20.33|20.2|86
1741320300000|2025-03-07 04:05:00|20.36|20.23|20.36|20.23|20.42|20.29|20.36|20.23|85
1741320600000|2025-03-07 04:10:00|20.35|20.22|20.44|20.31|20.44|20.31|20.34|20.21|46
1741320900000|2025-03-07 04:15:00|20.45|20.32|20.52|20.39|20.52|20.39|20.44|20.31|65
1741321200000|2025-03-07 04:20:00|20.53|20.4|20.64|20.51|20.65|20.52|20.5|20.37|74
1741321500000|2025-03-07 04:25:00|20.65|20.52|20.66|20.53|20.68|20.55|20.6|20.47|76
1741321800000|2025-03-07 04:30:00|20.65|20.52|20.61|20.48|20.66|20.53|20.59|20.46|51
1741322100000|2025-03-07 04:35:00|20.62|20.49|20.63|20.5|20.65|20.52|20.61|20.48|60
1741322400000|2025-03-07 04:40:00|20.64|20.51|20.62|20.49|20.66|20.53|20.61|20.48|32
1741322700000|2025-03-07 04:45:00|20.61|20.48|20.56|20.43|20.64|20.51|20.56|20.43|45
1741323000000|2025-03-07 04:50:00|20.55|20.42|20.52|20.39|20.55|20.42|20.5|20.37|38
1741323300000|2025-03-07 04:55:00|20.53|20.4|20.45|20.32|20.54|20.41|20.45|20.32|31
1741323600000|2025-03-07 05:00:00|20.44|20.31|20.46|20.33|20.47|20.34|20.42|20.29|49
1741323900000|2025-03-07 05:05:00|20.47|20.34|20.55|20.42|20.55|20.42|20.47|20.34|71
1741324200000|2025-03-07 05:10:00|20.54|20.41|20.52|20.39|20.56|20.43|20.51|20.38|51
1741324500000|2025-03-07 05:15:00|20.53|20.4|20.59|20.46|20.6|20.47|20.51|20.38|63
1741324800000|2025-03-07 05:20:00|20.58|20.45|20.66|20.53|20.66|20.53|20.52|20.39|62
1741325100000|2025-03-07 05:25:00|20.65|20.52|20.66|20.53|20.74|20.61|20.65|20.52|101
1741325400000|2025-03-07 05:30:00|20.67|20.54|20.67|20.54|20.68|20.55|20.61|20.48|81
1741325700000|2025-03-07 05:35:00|20.66|20.53|20.67|20.54|20.71|20.58|20.64|20.51|60
1741326000000|2025-03-07 05:40:00|20.68|20.55|20.73|20.6|20.73|20.6|20.68|20.55|64
1741326300000|2025-03-07 05:45:00|20.74|20.61|20.8|20.67|20.86|20.73|20.71|20.58|91
1741326600000|2025-03-07 05:50:00|20.81|20.68|20.7|20.57|20.81|20.68|20.7|20.57|53
1741326900000|2025-03-07 05:55:00|20.69|20.56|20.7|20.57|20.7|20.57|20.67|20.54|38
1741327200000|2025-03-07 06:00:00|20.71|20.58|20.66|20.53|20.72|20.59|20.64|20.51|46
1741327500000|2025-03-07 06:05:00|20.67|20.54|20.67|20.54|20.69|20.56|20.63|20.5|49
1741327800000|2025-03-07 06:10:00|20.66|20.53|20.6|20.47|20.66|20.53|20.59|20.46|32
1741328100000|2025-03-07 06:15:00|20.61|20.48|20.64|20.51|20.65|20.52|20.54|20.41|77
1741328400000|2025-03-07 06:20:00|20.63|20.5|20.59|20.46|20.64|20.51|20.57|20.44|49
1741328700000|2025-03-07 06:25:00|20.58|20.45|20.6|20.47|20.61|20.48|20.56|20.43|43
1741329000000|2025-03-07 06:30:00|20.59|20.46|20.66|20.53|20.66|20.53|20.59|20.46|48
1741329300000|2025-03-07 06:35:00|20.65|20.52|20.66|20.53|20.69|20.56|20.65|20.52|40
1741329600000|2025-03-07 06:40:00|20.67|20.54|20.71|20.58|20.71|20.58|20.67|20.54|37
1741329900000|2025-03-07 06:45:00|20.7|20.57|20.78|20.65|20.85|20.72|20.7|20.57|84
1741330200000|2025-03-07 06:50:00|20.79|20.66|20.78|20.65|20.85|20.72|20.78|20.65|55
1741330500000|2025-03-07 06:55:00|20.79|20.66|20.75|20.62|20.79|20.66|20.74|20.61|29
1741330800000|2025-03-07 07:00:00|20.74|20.61|20.71|20.58|20.77|20.64|20.69|20.56|56
1741331100000|2025-03-07 07:05:00|20.7|20.57|20.84|20.71|20.84|20.71|20.69|20.56|67
1741331400000|2025-03-07 07:10:00|20.83|20.7|20.84|20.71|20.9|20.77|20.81|20.68|72
1741331700000|2025-03-07 07:15:00|20.83|20.7|20.78|20.65|20.84|20.71|20.76|20.63|45
1741332000000|2025-03-07 07:20:00|20.77|20.64|20.78|20.65|20.86|20.73|20.76|20.63|44
1741332300000|2025-03-07 07:25:00|20.79|20.66|20.78|20.65|20.82|20.69|20.77|20.64|35
1741332600000|2025-03-07 07:30:00|20.77|20.64|20.72|20.59|20.79|20.66|20.72|20.59|48
1741332900000|2025-03-07 07:35:00|20.71|20.58|20.73|20.6|20.81|20.68|20.71|20.58|48
1741333200000|2025-03-07 07:40:00|20.72|20.59|20.72|20.59|20.74|20.61|20.7|20.57|19
1741333500000|2025-03-07 07:45:00|20.71|20.58|20.73|20.6|20.75|20.62|20.71|20.58|31
1741333800000|2025-03-07 07:50:00|20.74|20.61|20.82|20.69|20.83|20.7|20.73|20.6|23
1741334100000|2025-03-07 07:55:00|20.81|20.68|20.84|20.71|20.84|20.71|20.79|20.66|28
1741334400000|2025-03-07 08:00:00|20.85|20.72|20.79|20.66|20.87|20.74|20.79|20.66|51
1741334700000|2025-03-07 08:05:00|20.78|20.65|20.76|20.63|20.79|20.66|20.75|20.62|51
1741335000000|2025-03-07 08:10:00|20.77|20.64|20.75|20.62|20.77|20.64|20.7|20.57|41
1741335300000|2025-03-07 08:15:00|20.76|20.63|20.72|20.59|20.76|20.63|20.72|20.59|49
1741335600000|2025-03-07 08:20:00|20.71|20.58|20.65|20.52|20.71|20.58|20.65|20.52|17
1741335900000|2025-03-07 08:25:00|20.64|20.51|20.61|20.48|20.65|20.52|20.59|20.46|36
1741336200000|2025-03-07 08:30:00|20.62|20.49|20.62|20.49|20.65|20.52|20.61|20.48|27
1741336500000|2025-03-07 08:35:00|20.61|20.48|20.61|20.48|20.62|20.49|20.58|20.45|27
1741336800000|2025-03-07 08:40:00|20.6|20.47|20.62|20.49|20.63|20.5|20.56|20.43|23
1741337100000|2025-03-07 08:45:00|20.63|20.5|20.71|20.58|20.71|20.58|20.59|20.46|67
1741337400000|2025-03-07 08:50:00|20.7|20.57|20.65|20.52|20.71|20.58|20.63|20.5|34
1741337700000|2025-03-07 08:55:00|20.66|20.53|20.63|20.5|20.69|20.56|20.63|20.5|34
1741338000000|2025-03-07 09:00:00|20.62|20.49|20.71|20.58|20.71|20.58|20.62|20.49|36
1741338300000|2025-03-07 09:05:00|20.72|20.59|20.67|20.54|20.75|20.62|20.65|20.52|42
1741338600000|2025-03-07 09:10:00|20.68|20.55|20.77|20.64|20.79|20.66|20.67|20.54|34
1741338900000|2025-03-07 09:15:00|20.74|20.61|20.71|20.58|20.76|20.63|20.71|20.58|42
1741339200000|2025-03-07 09:20:00|20.72|20.59|20.8|20.67|20.82|20.69|20.72|20.59|53
1741339500000|2025-03-07 09:25:00|20.81|20.68|20.93|20.8|20.93|20.8|20.76|20.63|47
1741339800000|2025-03-07 09:30:00|20.92|20.79|20.93|20.8|20.99|20.86|20.88|20.75|100
1741340100000|2025-03-07 09:35:00|20.92|20.79|20.89|20.76|20.93|20.8|20.84|20.71|96
1741340400000|2025-03-07 09:40:00|20.88|20.75|20.83|20.7|20.88|20.75|20.82|20.69|39
1741340700000|2025-03-07 09:45:00|20.84|20.71|20.89|20.76|20.9|20.77|20.82|20.69|60
1741341000000|2025-03-07 09:50:00|20.9|20.77|20.87|20.74|20.91|20.78|20.85|20.72|46
1741341300000|2025-03-07 09:55:00|20.86|20.73|20.78|20.65|20.86|20.73|20.77|20.64|73
1741341600000|2025-03-07 10:00:00|20.77|20.64|20.76|20.63|20.79|20.66|20.75|20.62|64
1741341900000|2025-03-07 10:05:00|20.77|20.64|20.77|20.64|20.82|20.69|20.75|20.62|63
1741342200000|2025-03-07 10:10:00|20.76|20.63|20.78|20.65|20.81|20.68|20.75|20.62|53
1741342500000|2025-03-07 10:15:00|20.77|20.64|20.81|20.68|20.82|20.69|20.73|20.6|48
1741342800000|2025-03-07 10:20:00|20.8|20.67|20.8|20.67|20.82|20.69|20.76|20.63|39
1741343100000|2025-03-07 10:25:00|20.81|20.68|20.79|20.66|20.82|20.69|20.76|20.63|33
1741343400000|2025-03-07 10:30:00|20.8|20.67|20.74|20.61|20.8|20.67|20.72|20.59|56
1741343700000|2025-03-07 10:35:00|20.75|20.62|20.75|20.62|20.76|20.63|20.73|20.6|45
1741344000000|2025-03-07 10:40:00|20.74|20.61|20.77|20.64|20.79|20.66|20.74|20.61|30
1741344300000|2025-03-07 10:45:00|20.78|20.65|20.86|20.73|20.86|20.73|20.78|20.65|23
1741344600000|2025-03-07 10:50:00|20.87|20.74|20.92|20.79|20.93|20.8|20.82|20.69|50
1741344900000|2025-03-07 10:55:00|20.91|20.78|20.91|20.78|20.94|20.81|20.86|20.73|39
1741345200000|2025-03-07 11:00:00|20.9|20.77|20.91|20.78|20.91|20.78|20.86|20.73|57
1741345500000|2025-03-07 11:05:00|20.92|20.79|20.94|20.81|20.97|20.84|20.87|20.74|60
1741345800000|2025-03-07 11:10:00|20.93|20.8|20.94|20.81|21.01|20.88|20.93|20.8|96
1741346100000|2025-03-07 11:15:00|20.93|20.8|20.97|20.84|20.99|20.86|20.91|20.78|51
1741346400000|2025-03-07 11:20:00|20.98|20.85|20.94|20.81|21.01|20.88|20.94|20.81|39
1741346700000|2025-03-07 11:25:00|20.93|20.8|20.89|20.76|20.95|20.82|20.89|20.76|49
1741347000000|2025-03-07 11:30:00|20.9|20.77|20.87|20.74|20.9|20.77|20.85|20.72|56
1741347300000|2025-03-07 11:35:00|20.88|20.75|20.85|20.72|20.89|20.76|20.82|20.69|36
1741347600000|2025-03-07 11:40:00|20.86|20.73|20.85|20.72|20.86|20.73|20.81|20.68|38
1741347900000|2025-03-07 11:45:00|20.84|20.71|20.83|20.7|20.88|20.75|20.83|20.7|34
1741348200000|2025-03-07 11:50:00|20.82|20.69|20.88|20.75|20.9|20.77|20.82|20.69|35
1741348500000|2025-03-07 11:55:00|20.89|20.76|20.9|20.77|20.9|20.77|20.85|20.72|30
1741348800000|2025-03-07 12:00:00|20.91|20.78|20.8|20.67|20.93|20.8|20.75|20.62|83
1741349100000|2025-03-07 12:05:00|20.79|20.66|20.81|20.68|20.84|20.71|20.79|20.66|39
1741349400000|2025-03-07 12:10:00|20.82|20.69|20.88|20.75|20.91|20.78|20.81|20.68|47
1741349700000|2025-03-07 12:15:00|20.89|20.76|20.72|20.59|20.89|20.76|20.71|20.58|54
1741350000000|2025-03-07 12:20:00|20.71|20.58|20.74|20.61|20.77|20.64|20.71|20.58|38
1741350300000|2025-03-07 12:25:00|20.75|20.62|20.8|20.67|20.81|20.68|20.75|20.62|34
1741350600000|2025-03-07 12:30:00|20.79|20.66|20.66|20.53|20.8|20.67|20.66|20.53|65
1741350900000|2025-03-07 12:35:00|20.65|20.52|20.64|20.51|20.71|20.58|20.63|20.5|58
1741351200000|2025-03-07 12:40:00|20.65|20.52|20.57|20.44|20.68|20.55|20.55|20.42|68
1741351500000|2025-03-07 12:45:00|20.58|20.45|20.6|20.47|20.64|20.51|20.56|20.43|69
1741351800000|2025-03-07 12:50:00|20.59|20.46|20.62|20.49|20.62|20.49|20.57|20.44|64
1741352100000|2025-03-07 12:55:00|20.61|20.48|20.67|20.54|20.68|20.55|20.61|20.48|39
1741352400000|2025-03-07 13:00:00|20.68|20.55|20.66|20.53|20.71|20.58|20.65|20.52|51
1741352700000|2025-03-07 13:05:00|20.65|20.52|20.71|20.58|20.75|20.62|20.65|20.52|45
1741353000000|2025-03-07 13:10:00|20.7|20.57|20.71|20.58|20.8|20.67|20.7|20.57|58
1741353300000|2025-03-07 13:15:00|20.72|20.59|20.68|20.55|20.72|20.59|20.65|20.52|69
1741353600000|2025-03-07 13:20:00|20.69|20.56|20.69|20.56|20.7|20.57|20.63|20.5|45
1741353900000|2025-03-07 13:25:00|20.7|20.57|20.72|20.59|20.73|20.6|20.66|20.53|47
1741354200000|2025-03-07 13:30:00|20.7|20.57|20.93|20.8|21.08|20.95|20.69|20.56|293
1741354500000|2025-03-07 13:35:00|20.94|20.81|21.16|21.03|21.19|21.06|20.88|20.75|163
1741354800000|2025-03-07 13:40:00|21.15|21.02|21.13|21|21.15|21.02|21.04|20.91|115
1741355100000|2025-03-07 13:45:00|21.12|20.99|21.02|20.89|21.17|21.04|20.99|20.86|127
1741355400000|2025-03-07 13:50:00|21.03|20.9|20.99|20.86|21.06|20.93|20.99|20.86|101
1741355700000|2025-03-07 13:55:00|21|20.87|20.8|20.67|21.01|20.88|20.76|20.63|103
1741356000000|2025-03-07 14:00:00|20.81|20.68|20.88|20.75|20.88|20.75|20.8|20.67|100
1741356300000|2025-03-07 14:05:00|20.87|20.74|20.86|20.73|20.95|20.82|20.85|20.72|90
1741356600000|2025-03-07 14:10:00|20.85|20.72|20.85|20.72|20.89|20.76|20.83|20.7|53
1741356900000|2025-03-07 14:15:00|20.86|20.73|20.92|20.79|20.99|20.86|20.82|20.69|72
1741357200000|2025-03-07 14:20:00|20.91|20.78|20.78|20.65|20.91|20.78|20.75|20.62|52
1741357500000|2025-03-07 14:25:00|20.79|20.66|20.71|20.58|20.79|20.66|20.61|20.48|81
1741357800000|2025-03-07 14:30:00|20.7|20.57|20.72|20.59|20.73|20.6|20.64|20.51|146
1741358100000|2025-03-07 14:35:00|20.73|20.6|20.68|20.55|20.77|20.64|20.66|20.53|120
1741358400000|2025-03-07 14:40:00|20.69|20.56|20.96|20.83|21.01|20.88|20.69|20.56|148
1741358700000|2025-03-07 14:45:00|20.95|20.82|21.15|21.02|21.24|21.11|20.95|20.82|212
1741359000000|2025-03-07 14:50:00|21.16|21.03|21.15|21.02|21.23|21.1|21.12|20.99|147
1741359300000|2025-03-07 14:55:00|21.14|21.01|20.98|20.85|21.17|21.04|20.94|20.81|145
1741359600000|2025-03-07 15:00:00|20.97|20.84|21.11|20.98|21.12|20.99|20.93|20.8|122
1741359900000|2025-03-07 15:05:00|21.12|20.99|21.17|21.04|21.19|21.06|21.09|20.96|108
1741360200000|2025-03-07 15:10:00|21.16|21.03|21.08|20.95|21.19|21.06|21.07|20.94|115
1741360500000|2025-03-07 15:15:00|21.09|20.96|20.98|20.85|21.09|20.96|20.89|20.76|127
1741360800000|2025-03-07 15:20:00|20.97|20.84|21|20.87|21.03|20.9|20.9|20.77|76
1741361100000|2025-03-07 15:25:00|20.99|20.86|20.92|20.79|21|20.87|20.82|20.69|99
1741361400000|2025-03-07 15:30:00|20.91|20.78|20.71|20.58|20.91|20.78|20.69|20.56|135
1741361700000|2025-03-07 15:35:00|20.7|20.57|20.64|20.51|20.7|20.57|20.58|20.45|157
1741362000000|2025-03-07 15:40:00|20.63|20.5|20.73|20.6|20.75|20.62|20.61|20.48|97
1741362300000|2025-03-07 15:45:00|20.74|20.61|20.97|20.84|20.98|20.85|20.68|20.55|129
1741362600000|2025-03-07 15:50:00|20.98|20.85|20.9|20.77|20.99|20.86|20.81|20.68|144
1741362900000|2025-03-07 15:55:00|20.89|20.76|20.83|20.7|20.91|20.78|20.81|20.68|99
1741363200000|2025-03-07 16:00:00|20.82|20.69|20.8|20.67|20.87|20.74|20.72|20.59|140
1741363500000|2025-03-07 16:05:00|20.81|20.68|20.78|20.65|20.88|20.75|20.73|20.6|145
1741363800000|2025-03-07 16:10:00|20.79|20.66|20.64|20.51|20.81|20.68|20.52|20.39|214
1741364100000|2025-03-07 16:15:00|20.65|20.52|20.54|20.41|20.67|20.54|20.49|20.36|177
1741364400000|2025-03-07 16:20:00|20.55|20.42|20.38|20.25|20.55|20.42|20.3|20.17|201
1741364700000|2025-03-07 16:25:00|20.37|20.24|20.36|20.23|20.38|20.25|20.26|20.13|169
1741365000000|2025-03-07 16:30:00|20.37|20.24|20.4|20.27|20.41|20.28|20.31|20.18|130
1741365300000|2025-03-07 16:35:00|20.39|20.26|20.38|20.25|20.43|20.3|20.34|20.21|104
1741365600000|2025-03-07 16:40:00|20.39|20.26|20.36|20.23|20.39|20.26|20.3|20.17|114
1741365900000|2025-03-07 16:45:00|20.35|20.22|20.29|20.16|20.38|20.25|20.19|20.06|93
1741366200000|2025-03-07 16:50:00|20.28|20.15|20.18|20.05|20.28|20.15|20.12|19.99|91
1741366500000|2025-03-07 16:55:00|20.17|20.04|20.31|20.18|20.33|20.2|20.16|20.03|77
1741366800000|2025-03-07 17:00:00|20.3|20.17|20.35|20.22|20.44|20.31|20.29|20.16|96
1741367100000|2025-03-07 17:05:00|20.36|20.23|20.32|20.19|20.39|20.26|20.25|20.12|110
1741367400000|2025-03-07 17:10:00|20.31|20.18|20.35|20.22|20.37|20.24|20.25|20.12|88
1741367700000|2025-03-07 17:15:00|20.36|20.23|20.3|20.17|20.37|20.24|20.27|20.14|72
1741368000000|2025-03-07 17:20:00|20.31|20.18|20.38|20.25|20.38|20.25|20.28|20.15|67
1741368300000|2025-03-07 17:25:00|20.37|20.24|20.46|20.33|20.46|20.33|20.35|20.22|54
1741368600000|2025-03-07 17:30:00|20.45|20.32|20.53|20.4|20.56|20.43|20.38|20.25|92
1741368900000|2025-03-07 17:35:00|20.52|20.39|20.56|20.43|20.58|20.45|20.48|20.35|109
1741369200000|2025-03-07 17:40:00|20.55|20.42|20.65|20.52|20.65|20.52|20.54|20.41|61
1741369500000|2025-03-07 17:45:00|20.64|20.51|20.6|20.47|20.68|20.55|20.59|20.46|89
1741369800000|2025-03-07 17:50:00|20.61|20.48|20.84|20.71|20.84|20.71|20.59|20.46|93
1741370100000|2025-03-07 17:55:00|20.83|20.7|20.62|20.49|20.86|20.73|20.58|20.45|114
1741370400000|2025-03-07 18:00:00|20.63|20.5|20.72|20.59|20.77|20.64|20.57|20.44|141
1741370700000|2025-03-07 18:05:00|20.73|20.6|20.71|20.58|20.81|20.68|20.7|20.57|124
1741371000000|2025-03-07 18:10:00|20.72|20.59|20.77|20.64|20.78|20.65|20.68|20.55|64
1741371300000|2025-03-07 18:15:00|20.76|20.63|20.81|20.68|20.82|20.69|20.74|20.61|69
1741371600000|2025-03-07 18:20:00|20.82|20.69|20.83|20.7|20.9|20.77|20.79|20.66|88
1741371900000|2025-03-07 18:25:00|20.82|20.69|20.89|20.76|20.89|20.76|20.78|20.65|64
1741372200000|2025-03-07 18:30:00|20.9|20.77|20.9|20.77|20.94|20.81|20.85|20.72|81
1741372500000|2025-03-07 18:35:00|20.89|20.76|21.12|20.99|21.13|21|20.89|20.76|70
1741372800000|2025-03-07 18:40:00|21.11|20.98|21.07|20.94|21.14|21.01|21.01|20.88|62
1741373100000|2025-03-07 18:45:00|21.08|20.95|21.08|20.95|21.14|21.01|21.02|20.89|73
1741373400000|2025-03-07 18:50:00|21.09|20.96|21.18|21.05|21.22|21.09|21.09|20.96|73
1741373700000|2025-03-07 18:55:00|21.17|21.04|21.19|21.06|21.25|21.12|21.16|21.03|87
1741374000000|2025-03-07 19:00:00|21.2|21.07|21.21|21.08|21.31|21.18|21.18|21.05|105
1741374300000|2025-03-07 19:05:00|21.2|21.07|21.09|20.96|21.3|21.17|21.05|20.92|110
1741374600000|2025-03-07 19:10:00|21.1|20.97|21.19|21.06|21.2|21.07|21.08|20.95|80
1741374900000|2025-03-07 19:15:00|21.18|21.05|21.17|21.04|21.26|21.13|21.16|21.03|79
1741375200000|2025-03-07 19:20:00|21.18|21.05|21.06|20.93|21.18|21.05|21.06|20.93|63
1741375500000|2025-03-07 19:25:00|21.07|20.94|21.01|20.88|21.07|20.94|20.98|20.85|49
1741375800000|2025-03-07 19:30:00|21.02|20.89|20.98|20.85|21.06|20.93|20.96|20.83|78
1741376100000|2025-03-07 19:35:00|20.99|20.86|20.96|20.83|21.01|20.88|20.89|20.76|82
1741376400000|2025-03-07 19:40:00|20.95|20.82|20.94|20.81|20.97|20.84|20.9|20.77|74
1741376700000|2025-03-07 19:45:00|20.93|20.8|20.82|20.69|20.94|20.81|20.78|20.65|104
1741377000000|2025-03-07 19:50:00|20.81|20.68|20.85|20.72|20.87|20.74|20.8|20.67|91
1741377300000|2025-03-07 19:55:00|20.86|20.73|20.94|20.81|20.94|20.81|20.85|20.72|51
1741377600000|2025-03-07 20:00:00|20.93|20.8|20.95|20.82|21.02|20.89|20.91|20.78|81
1741377900000|2025-03-07 20:05:00|20.94|20.81|21.02|20.89|21.04|20.91|20.93|20.8|61
1741378200000|2025-03-07 20:10:00|21.01|20.88|20.9|20.77|21.02|20.89|20.9|20.77|55
1741378500000|2025-03-07 20:15:00|20.91|20.78|20.94|20.81|20.96|20.83|20.83|20.7|63
1741378800000|2025-03-07 20:20:00|20.93|20.8|20.88|20.75|20.93|20.8|20.86|20.73|78
1741379100000|2025-03-07 20:25:00|20.87|20.74|20.83|20.7|20.89|20.76|20.82|20.69|70
1741379400000|2025-03-07 20:30:00|20.84|20.71|20.88|20.75|20.89|20.76|20.82|20.69|87
1741379700000|2025-03-07 20:35:00|20.89|20.76|20.65|20.52|20.89|20.76|20.6|20.47|147
1741380000000|2025-03-07 20:40:00|20.66|20.53|20.8|20.67|20.83|20.7|20.64|20.51|139
1741380300000|2025-03-07 20:45:00|20.79|20.66|20.88|20.75|20.9|20.77|20.78|20.65|160
1741380600000|2025-03-07 20:50:00|20.87|20.74|21.07|20.94|21.07|20.94|20.84|20.71|208
1741380900000|2025-03-07 20:55:00|21.06|20.93|20.78|20.65|21.08|20.95|20.69|20.56|334
1741381200000|2025-03-07 21:00:00|20.79|20.66|20.66|20.53|20.82|20.69|20.63|20.5|208
1741381500000|2025-03-07 21:05:00|20.65|20.52|20.32|20.19|20.66|20.53|20.27|20.14|286
1741381800000|2025-03-07 21:10:00|20.31|20.18|20.33|20.2|20.4|20.27|20.23|20.1|184
1741382100000|2025-03-07 21:15:00|20.32|20.19|20.46|20.33|20.48|20.35|20.31|20.18|179
1741382400000|2025-03-07 21:20:00|20.47|20.34|20.68|20.55|20.68|20.55|20.43|20.3|162
1741382700000|2025-03-07 21:25:00|20.67|20.54|20.71|20.58|20.73|20.6|20.64|20.51|111
1741383000000|2025-03-07 21:30:00|20.7|20.57|20.62|20.49|20.7|20.57|20.58|20.45|110
1741383300000|2025-03-07 21:35:00|20.61|20.48|20.48|20.35|20.64|20.51|20.43|20.3|125
1741383600000|2025-03-07 21:40:00|20.47|20.34|20.42|20.29|20.52|20.39|20.39|20.26|78
1741383900000|2025-03-07 21:45:00|20.41|20.28|20.46|20.33|20.54|20.41|20.4|20.27|86
1741384200000|2025-03-07 21:50:00|20.45|20.32|20.38|20.25|20.51|20.38|20.37|20.24|66
1741384500000|2025-03-07 21:55:00|20.37|20.24|20.43|20.3|20.43|20.3|20.26|20.13|75
1741420800000|2025-03-08 08:00:00|19.91|19.78|19.96|19.83|19.96|19.83|19.91|19.78|22
1741421100000|2025-03-08 08:05:00|19.97|19.84|19.88|19.75|19.97|19.84|19.88|19.75|9
1741421400000|2025-03-08 08:10:00|19.87|19.74|19.87|19.74|19.91|19.78|19.86|19.73|31
1741421700000|2025-03-08 08:15:00|19.86|19.73|19.86|19.73|19.92|19.79|19.86|19.73|25
1741422000000|2025-03-08 08:20:00|19.87|19.74|19.88|19.75|19.89|19.76|19.83|19.7|38
1741422300000|2025-03-08 08:25:00|19.89|19.76|19.9|19.77|19.9|19.77|19.86|19.73|18
1741422600000|2025-03-08 08:30:00|19.89|19.76|19.91|19.78|19.93|19.8|19.89|19.76|33
1741422900000|2025-03-08 08:35:00|19.9|19.77|19.91|19.78|19.93|19.8|19.86|19.73|27
1741423200000|2025-03-08 08:40:00|19.92|19.79|19.85|19.72|19.92|19.79|19.85|19.72|17
1741423500000|2025-03-08 08:45:00|19.86|19.73|19.89|19.76|19.9|19.77|19.85|19.72|24
1741423800000|2025-03-08 08:50:00|19.88|19.75|19.8|19.67|19.88|19.75|19.8|19.67|17
1741424100000|2025-03-08 08:55:00|19.79|19.66|19.83|19.7|19.85|19.72|19.79|19.66|24
1741424400000|2025-03-08 09:00:00|19.82|19.69|19.88|19.75|19.89|19.76|19.82|19.69|21
1741424700000|2025-03-08 09:05:00|19.89|19.76|19.87|19.74|19.89|19.76|19.86|19.73|11
1741425000000|2025-03-08 09:10:00|19.88|19.75|19.85|19.72|19.91|19.78|19.85|19.72|28
1741425300000|2025-03-08 09:15:00|19.86|19.73|19.89|19.76|19.92|19.79|19.86|19.73|24
1741425600000|2025-03-08 09:20:00|19.88|19.75|19.94|19.81|19.95|19.82|19.88|19.75|23
1741425900000|2025-03-08 09:25:00|19.93|19.8|19.92|19.79|19.93|19.8|19.9|19.77|16
1741426200000|2025-03-08 09:30:00|19.93|19.8|19.95|19.82|19.95|19.82|19.89|19.76|29
1741426500000|2025-03-08 09:35:00|19.94|19.81|19.9|19.77|19.95|19.82|19.89|19.76|23
1741426800000|2025-03-08 09:40:00|19.88|19.75|19.77|19.64|19.88|19.75|19.76|19.63|42
1741427100000|2025-03-08 09:45:00|19.76|19.63|19.72|19.59|19.81|19.68|19.69|19.56|63
1741427400000|2025-03-08 09:50:00|19.71|19.58|19.69|19.56|19.74|19.61|19.66|19.53|58
1741427700000|2025-03-08 09:55:00|19.7|19.57|19.74|19.61|19.74|19.61|19.69|19.56|27
1741428000000|2025-03-08 10:00:00|19.73|19.6|19.77|19.64|19.77|19.64|19.72|19.59|33
1741428300000|2025-03-08 10:05:00|19.78|19.65|19.78|19.65|19.79|19.66|19.75|19.62|39
1741428600000|2025-03-08 10:10:00|19.77|19.64|19.74|19.61|19.78|19.65|19.73|19.6|22
1741428900000|2025-03-08 10:15:00|19.75|19.62|19.8|19.67|19.81|19.68|19.74|19.61|40
1741429200000|2025-03-08 10:20:00|19.79|19.66|19.87|19.74|19.87|19.74|19.78|19.65|31
1741429500000|2025-03-08 10:25:00|19.88|19.75|19.91|19.78|19.92|19.79|19.87|19.74|16
1741429800000|2025-03-08 10:30:00|19.92|19.79|19.9|19.77|19.94|19.81|19.88|19.75|35
1741430100000|2025-03-08 10:35:00|19.91|19.78|19.89|19.76|19.93|19.8|19.88|19.75|34
1741430400000|2025-03-08 10:40:00|19.9|19.77|19.93|19.8|19.93|19.8|19.89|19.76|14
1741430700000|2025-03-08 10:45:00|19.92|19.79|19.91|19.78|19.94|19.81|19.9|19.77|26
1741431000000|2025-03-08 10:50:00|19.92|19.79|19.85|19.72|19.92|19.79|19.84|19.71|34
1741431300000|2025-03-08 10:55:00|19.84|19.71|19.83|19.7|19.85|19.72|19.83|19.7|22
1741431600000|2025-03-08 11:00:00|19.82|19.69|19.75|19.62|19.83|19.7|19.73|19.6|46
1741431900000|2025-03-08 11:05:00|19.76|19.63|19.72|19.59|19.77|19.64|19.71|19.58|40
1741432200000|2025-03-08 11:10:00|19.73|19.6|19.7|19.57|19.73|19.6|19.66|19.53|42
1741432500000|2025-03-08 11:15:00|19.69|19.56|19.65|19.52|19.74|19.61|19.62|19.49|65
1741432800000|2025-03-08 11:20:00|19.64|19.51|19.69|19.56|19.7|19.57|19.62|19.49|64
1741433100000|2025-03-08 11:25:00|19.7|19.57|19.69|19.56|19.72|19.59|19.65|19.52|34
1741433400000|2025-03-08 11:30:00|19.68|19.55|19.7|19.57|19.74|19.61|19.68|19.55|23
1741433700000|2025-03-08 11:35:00|19.71|19.58|19.6|19.47|19.71|19.58|19.57|19.44|77
1741434000000|2025-03-08 11:40:00|19.61|19.48|19.65|19.52|19.66|19.53|19.6|19.47|51
1741434300000|2025-03-08 11:45:00|19.64|19.51|19.6|19.47|19.69|19.56|19.55|19.42|87
1741434600000|2025-03-08 11:50:00|19.59|19.46|19.62|19.49|19.66|19.53|19.59|19.46|66
1741434900000|2025-03-08 11:55:00|19.63|19.5|19.66|19.53|19.66|19.53|19.6|19.47|44
1741435200000|2025-03-08 12:00:00|19.65|19.52|19.73|19.6|19.74|19.61|19.63|19.5|48
1741435500000|2025-03-08 12:05:00|19.74|19.61|19.59|19.46|19.75|19.62|19.59|19.46|54
1741435800000|2025-03-08 12:10:00|19.6|19.47|19.7|19.57|19.7|19.57|19.59|19.46|41
1741436100000|2025-03-08 12:15:00|19.69|19.56|19.85|19.72|19.85|19.72|19.66|19.53|55
1741436400000|2025-03-08 12:20:00|19.84|19.71|19.82|19.69|19.85|19.72|19.78|19.65|79
1741436700000|2025-03-08 12:25:00|19.81|19.68|19.82|19.69|19.86|19.73|19.81|19.68|46
1741437000000|2025-03-08 12:30:00|19.81|19.68|19.84|19.71|19.84|19.71|19.79|19.66|44
1741437300000|2025-03-08 12:35:00|19.85|19.72|19.87|19.74|19.9|19.77|19.85|19.72|51
1741437600000|2025-03-08 12:40:00|19.88|19.75|19.88|19.75|19.9|19.77|19.87|19.74|32
1741437900000|2025-03-08 12:45:00|19.89|19.76|19.84|19.71|19.9|19.77|19.83|19.7|42
1741438200000|2025-03-08 12:50:00|19.85|19.72|19.92|19.79|19.93|19.8|19.82|19.69|34
1741438500000|2025-03-08 12:55:00|19.93|19.8|19.87|19.74|19.96|19.83|19.87|19.74|33
1741438800000|2025-03-08 13:00:00|19.86|19.73|19.88|19.75|19.92|19.79|19.84|19.71|61
1741439100000|2025-03-08 13:05:00|19.89|19.76|19.87|19.74|19.92|19.79|19.86|19.73|39
1741439400000|2025-03-08 13:10:00|19.86|19.73|19.89|19.76|19.93|19.8|19.85|19.72|43
1741439700000|2025-03-08 13:15:00|19.9|19.77|19.88|19.75|19.96|19.83|19.88|19.75|53
1741440000000|2025-03-08 13:20:00|19.89|19.76|19.96|19.83|19.96|19.83|19.84|19.71|43
1741440300000|2025-03-08 13:25:00|19.97|19.84|20.04|19.91|20.06|19.93|19.97|19.84|64
1741440600000|2025-03-08 13:30:00|20.03|19.9|20.09|19.96|20.11|19.98|20.03|19.9|67
1741440900000|2025-03-08 13:35:00|20.08|19.95|20.03|19.9|20.1|19.97|20.03|19.9|49
1741441200000|2025-03-08 13:40:00|20.04|19.91|20.07|19.94|20.07|19.94|20.03|19.9|42
1741441500000|2025-03-08 13:45:00|20.06|19.93|20.03|19.9|20.08|19.95|20|19.87|52
1741441800000|2025-03-08 13:50:00|20.04|19.91|20.32|20.19|20.32|20.19|20.03|19.9|68
1741442100000|2025-03-08 13:55:00|20.33|20.2|20.33|20.2|20.42|20.29|20.28|20.15|74
1741442400000|2025-03-08 14:00:00|20.34|20.21|20.38|20.25|20.39|20.26|20.27|20.14|89
1741442700000|2025-03-08 14:05:00|20.37|20.24|20.44|20.31|20.58|20.45|20.37|20.24|102
1741443000000|2025-03-08 14:10:00|20.45|20.32|20.5|20.37|20.51|20.38|20.39|20.26|76
1741443300000|2025-03-08 14:15:00|20.51|20.38|20.67|20.54|20.74|20.61|20.49|20.36|142
1741443600000|2025-03-08 14:20:00|20.7|20.57|21|20.87|21|20.87|20.63|20.5|157
1741443900000|2025-03-08 14:25:00|20.99|20.86|20.81|20.68|21.22|21.09|20.8|20.67|208
1741444200000|2025-03-08 14:30:00|20.8|20.67|20.69|20.56|20.81|20.68|20.59|20.46|158
1741444500000|2025-03-08 14:35:00|20.7|20.57|20.71|20.58|20.78|20.65|20.64|20.51|88
1741444800000|2025-03-08 14:40:00|20.72|20.59|20.74|20.61|20.78|20.65|20.7|20.57|83
1741445100000|2025-03-08 14:45:00|20.68|20.55|20.63|20.5|20.7|20.57|20.61|20.48|106
1741445400000|2025-03-08 14:50:00|20.64|20.51|20.61|20.48|20.65|20.52|20.53|20.4|74
1741445700000|2025-03-08 14:55:00|20.6|20.47|20.52|20.39|20.62|20.49|20.5|20.37|46
1741446000000|2025-03-08 15:00:00|20.51|20.38|20.64|20.51|20.66|20.53|20.51|20.38|103
1741446300000|2025-03-08 15:05:00|20.65|20.52|20.72|20.59|20.72|20.59|20.51|20.38|74
1741446600000|2025-03-08 15:10:00|20.71|20.58|20.74|20.61|20.74|20.61|20.61|20.48|64
1741446900000|2025-03-08 15:15:00|20.73|20.6|20.75|20.62|20.8|20.67|20.73|20.6|79
1741447200000|2025-03-08 15:20:00|20.74|20.61|20.69|20.56|20.76|20.63|20.66|20.53|84
1741447500000|2025-03-08 15:25:00|20.68|20.55|20.81|20.68|20.81|20.68|20.63|20.5|58
1741447800000|2025-03-08 15:30:00|20.8|20.67|20.78|20.65|20.81|20.68|20.7|20.57|71
1741448100000|2025-03-08 15:35:00|20.79|20.66|20.71|20.58|20.8|20.67|20.68|20.55|57
1741448400000|2025-03-08 15:40:00|20.69|20.56|20.69|20.56|20.73|20.6|20.68|20.55|46
1741448700000|2025-03-08 15:45:00|20.68|20.55|20.66|20.53|20.7|20.57|20.62|20.49|54
1741449000000|2025-03-08 15:50:00|20.65|20.52|20.58|20.45|20.7|20.57|20.58|20.45|52
1741449300000|2025-03-08 15:55:00|20.59|20.46|20.61|20.48|20.61|20.48|20.56|20.43|34
1741449600000|2025-03-08 16:00:00|20.62|20.49|20.68|20.55|20.68|20.55|20.59|20.46|59
1741449900000|2025-03-08 16:05:00|20.67|20.54|20.63|20.5|20.7|20.57|20.62|20.49|70
1741450200000|2025-03-08 16:10:00|20.62|20.49|20.67|20.54|20.71|20.58|20.6|20.47|62
1741450500000|2025-03-08 16:15:00|20.66|20.53|20.61|20.48|20.66|20.53|20.52|20.39|63
1741450800000|2025-03-08 16:20:00|20.6|20.47|20.59|20.46|20.65|20.52|20.53|20.4|101
1741451100000|2025-03-08 16:25:00|20.58|20.45|20.5|20.37|20.58|20.45|20.46|20.33|105
1741451400000|2025-03-08 16:30:00|20.49|20.36|20.61|20.48|20.61|20.48|20.46|20.33|92
1741451700000|2025-03-08 16:35:00|20.6|20.47|20.62|20.49|20.63|20.5|20.56|20.43|79
1741452000000|2025-03-08 16:40:00|20.63|20.5|20.68|20.55|20.7|20.57|20.62|20.49|67
1741452300000|2025-03-08 16:45:00|20.67|20.54|20.63|20.5|20.69|20.56|20.61|20.48|75
1741452600000|2025-03-08 16:50:00|20.64|20.51|20.79|20.66|20.8|20.67|20.62|20.49|49
1741452900000|2025-03-08 16:55:00|20.78|20.65|20.73|20.6|20.79|20.66|20.7|20.57|67
1741453200000|2025-03-08 17:00:00|20.72|20.59|20.6|20.47|20.73|20.6|20.58|20.45|71
1741453500000|2025-03-08 17:05:00|20.59|20.46|20.52|20.39|20.63|20.5|20.48|20.35|64
1741453800000|2025-03-08 17:10:00|20.53|20.4|20.45|20.32|20.53|20.4|20.45|20.32|66
1741454100000|2025-03-08 17:15:00|20.46|20.33|20.58|20.45|20.58|20.45|20.41|20.28|110
1741454400000|2025-03-08 17:20:00|20.59|20.46|20.58|20.45|20.68|20.55|20.55|20.42|81
1741454700000|2025-03-08 17:25:00|20.57|20.44|20.58|20.45|20.62|20.49|20.52|20.39|42
1741455000000|2025-03-08 17:30:00|20.59|20.46|20.67|20.54|20.68|20.55|20.57|20.44|83
1741455300000|2025-03-08 17:35:00|20.68|20.55|20.65|20.52|20.68|20.55|20.61|20.48|74
1741455600000|2025-03-08 17:40:00|20.66|20.53|20.62|20.49|20.69|20.56|20.6|20.47|45
1741455900000|2025-03-08 17:45:00|20.63|20.5|20.57|20.44|20.64|20.51|20.57|20.44|62
1741456200000|2025-03-08 17:50:00|20.58|20.45|20.57|20.44|20.6|20.47|20.55|20.42|36
1741456500000|2025-03-08 17:55:00|20.56|20.43|20.57|20.44|20.58|20.45|20.55|20.42|28
1741456800000|2025-03-08 18:00:00|20.56|20.43|20.51|20.38|20.61|20.48|20.51|20.38|61
1741457100000|2025-03-08 18:05:00|20.52|20.39|20.5|20.37|20.52|20.39|20.47|20.34|32
1741457400000|2025-03-08 18:10:00|20.51|20.38|20.52|20.39|20.54|20.41|20.48|20.35|40
1741457700000|2025-03-08 18:15:00|20.53|20.4|20.55|20.42|20.56|20.43|20.49|20.36|48
1741458000000|2025-03-08 18:20:00|20.56|20.43|20.59|20.46|20.61|20.48|20.52|20.39|46
1741458300000|2025-03-08 18:25:00|20.6|20.47|20.61|20.48|20.65|20.52|20.6|20.47|43
1741458600000|2025-03-08 18:30:00|20.62|20.49|20.63|20.5|20.69|20.56|20.6|20.47|57
1741458900000|2025-03-08 18:35:00|20.62|20.49|20.59|20.46|20.64|20.51|20.59|20.46|30
1741459200000|2025-03-08 18:40:00|20.6|20.47|20.69|20.56|20.69|20.56|20.59|20.46|30
1741459500000|2025-03-08 18:45:00|20.7|20.57|20.7|20.57|20.71|20.58|20.65|20.52|45
1741459800000|2025-03-08 18:50:00|20.71|20.58|20.7|20.57|20.74|20.61|20.68|20.55|36
1741460100000|2025-03-08 18:55:00|20.71|20.58|20.7|20.57|20.72|20.59|20.68|20.55|30
1741460400000|2025-03-08 19:00:00|20.71|20.58|20.67|20.54|20.72|20.59|20.66|20.53|50
1741460700000|2025-03-08 19:05:00|20.66|20.53|20.68|20.55|20.7|20.57|20.64|20.51|43
1741461000000|2025-03-08 19:10:00|20.67|20.54|20.74|20.61|20.76|20.63|20.67|20.54|41
1741461300000|2025-03-08 19:15:00|20.73|20.6|20.73|20.6|20.75|20.62|20.7|20.57|51
1741461600000|2025-03-08 19:20:00|20.74|20.61|20.76|20.63|20.77|20.64|20.74|20.61|37
1741461900000|2025-03-08 19:25:00|20.77|20.64|20.89|20.76|20.9|20.77|20.76|20.63|55
1741462200000|2025-03-08 19:30:00|20.9|20.77|20.92|20.79|20.93|20.8|20.82|20.69|32
1741462500000|2025-03-08 19:35:00|20.93|20.8|20.93|20.8|21|20.87|20.92|20.79|51
1741462800000|2025-03-08 19:40:00|20.94|20.81|20.89|20.76|20.98|20.85|20.88|20.75|52
1741463100000|2025-03-08 19:45:00|20.9|20.77|20.96|20.83|20.99|20.86|20.86|20.73|71
1741463400000|2025-03-08 19:50:00|20.95|20.82|20.98|20.85|20.98|20.85|20.9|20.77|59
1741463700000|2025-03-08 19:55:00|20.97|20.84|20.96|20.83|20.97|20.84|20.92|20.79|36
1741464000000|2025-03-08 20:00:00|20.97|20.84|21.01|20.88|21.05|20.92|20.97|20.84|72
1741464300000|2025-03-08 20:05:00|21|20.87|21.08|20.95|21.09|20.96|20.99|20.86|42
1741464600000|2025-03-08 20:10:00|21.07|20.94|21.08|20.95|21.1|20.97|21.03|20.9|67
1741464900000|2025-03-08 20:15:00|21.07|20.94|21|20.87|21.09|20.96|20.96|20.83|54
1741465200000|2025-03-08 20:20:00|21.01|20.88|20.96|20.83|21.03|20.9|20.93|20.8|62
1741465500000|2025-03-08 20:25:00|20.95|20.82|20.94|20.81|20.98|20.85|20.93|20.8|30
1741465800000|2025-03-08 20:30:00|20.93|20.8|21|20.87|21|20.87|20.92|20.79|39
1741466100000|2025-03-08 20:35:00|20.99|20.86|21.02|20.89|21.03|20.9|20.98|20.85|26
1741466400000|2025-03-08 20:40:00|21.01|20.88|20.99|20.86|21.03|20.9|20.98|20.85|29
1741466700000|2025-03-08 20:45:00|21|20.87|20.97|20.84|21.02|20.89|20.95|20.82|73
1741467000000|2025-03-08 20:50:00|20.96|20.83|20.96|20.83|20.98|20.85|20.93|20.8|32
1741467300000|2025-03-08 20:55:00|20.95|20.82|20.91|20.78|20.96|20.83|20.9|20.77|27
1741467600000|2025-03-08 21:00:00|20.92|20.79|20.87|20.74|20.93|20.8|20.85|20.72|34
1741467900000|2025-03-08 21:05:00|20.86|20.73|20.9|20.77|20.92|20.79|20.86|20.73|45
1741468200000|2025-03-08 21:10:00|20.91|20.78|20.9|20.77|20.95|20.82|20.88|20.75|41
1741468500000|2025-03-08 21:15:00|20.91|20.78|20.89|20.76|20.93|20.8|20.85|20.72|47
1741468800000|2025-03-08 21:20:00|20.88|20.75|20.9|20.77|20.92|20.79|20.88|20.75|36
1741469100000|2025-03-08 21:25:00|20.91|20.78|20.94|20.81|20.95|20.82|20.91|20.78|28
1741469400000|2025-03-08 21:30:00|20.93|20.8|20.88|20.75|20.96|20.83|20.88|20.75|41
1741469700000|2025-03-08 21:35:00|20.87|20.74|20.81|20.68|20.88|20.75|20.81|20.68|29
1741470000000|2025-03-08 21:40:00|20.82|20.69|20.83|20.7|20.85|20.72|20.8|20.67|26
1741470300000|2025-03-08 21:45:00|20.84|20.71|20.75|20.62|20.85|20.72|20.75|20.62|38
1741470600000|2025-03-08 21:50:00|20.76|20.63|20.71|20.58|20.76|20.63|20.71|20.58|22
1741470900000|2025-03-08 21:55:00|20.72|20.59|20.75|20.62|20.75|20.62|20.71|20.58|22
1741471200000|2025-03-08 22:00:00|20.76|20.63|20.76|20.63|20.77|20.64|20.7|20.57|28
1741471500000|2025-03-08 22:05:00|20.77|20.64|20.7|20.57|20.78|20.65|20.7|20.57|26
1741471800000|2025-03-08 22:10:00|20.69|20.56|20.55|20.42|20.69|20.56|20.55|20.42|53
1741472100000|2025-03-08 22:15:00|20.56|20.43|20.56|20.43|20.6|20.47|20.55|20.42|54
1741472400000|2025-03-08 22:20:00|20.55|20.42|20.54|20.41|20.56|20.43|20.49|20.36|52
1741472700000|2025-03-08 22:25:00|20.55|20.42|20.61|20.48|20.61|20.48|20.53|20.4|33
1741473000000|2025-03-08 22:30:00|20.62|20.49|20.68|20.55|20.69|20.56|20.61|20.48|32
1741473300000|2025-03-08 22:35:00|20.69|20.56|20.72|20.59|20.73|20.6|20.68|20.55|29
1741473600000|2025-03-08 22:40:00|20.71|20.58|20.72|20.59|20.73|20.6|20.69|20.56|22
1741473900000|2025-03-08 22:45:00|20.71|20.58|20.7|20.57|20.72|20.59|20.7|20.57|8
1741474200000|2025-03-08 22:50:00|20.69|20.56|20.64|20.51|20.72|20.59|20.64|20.51|36
1741474500000|2025-03-08 22:55:00|20.63|20.5|20.69|20.56|20.7|20.57|20.63|20.5|33
1741474800000|2025-03-08 23:00:00|20.7|20.57|20.67|20.54|20.71|20.58|20.66|20.53|34
1741475100000|2025-03-08 23:05:00|20.66|20.53|20.72|20.59|20.72|20.59|20.65|20.52|24
1741475400000|2025-03-08 23:10:00|20.71|20.58|20.73|20.6|20.73|20.6|20.67|20.54|39
1741475700000|2025-03-08 23:15:00|20.72|20.59|20.64|20.51|20.74|20.61|20.64|20.51|35
1741476000000|2025-03-08 23:20:00|20.65|20.52|20.65|20.52|20.68|20.55|20.65|20.52|31
1741476300000|2025-03-08 23:25:00|20.64|20.51|20.64|20.51|20.66|20.53|20.62|20.49|21
1741476600000|2025-03-08 23:30:00|20.63|20.5|20.62|20.49|20.66|20.53|20.62|20.49|22
1741476900000|2025-03-08 23:35:00|20.61|20.48|20.6|20.47|20.61|20.48|20.58|20.45|20
1741477200000|2025-03-08 23:40:00|20.59|20.46|20.58|20.45|20.62|20.49|20.55|20.42|25
1741477500000|2025-03-08 23:45:00|20.57|20.44|20.57|20.44|20.57|20.44|20.53|20.4|19
1741477800000|2025-03-08 23:50:00|20.58|20.45|20.59|20.46|20.63|20.5|20.57|20.44|18
1741478100000|2025-03-08 23:55:00|20.58|20.45|20.63|20.5|20.63|20.5|20.58|20.45|18
1741478400000|2025-03-09 00:00:00|20.62|20.49|20.62|20.49|20.67|20.54|20.57|20.44|41
1741478700000|2025-03-09 00:05:00|20.63|20.5|20.69|20.56|20.71|20.58|20.61|20.48|35
1741479000000|2025-03-09 00:10:00|20.7|20.57|20.68|20.55|20.71|20.58|20.67|20.54|35
1741479300000|2025-03-09 00:15:00|20.69|20.56|20.73|20.6|20.73|20.6|20.68|20.55|29
1741479600000|2025-03-09 00:20:00|20.72|20.59|20.77|20.64|20.8|20.67|20.72|20.59|42
1741479900000|2025-03-09 00:25:00|20.78|20.65|20.8|20.67|20.82|20.69|20.75|20.62|35
1741480200000|2025-03-09 00:30:00|20.81|20.68|20.74|20.61|20.82|20.69|20.74|20.61|44
1741480500000|2025-03-09 00:35:00|20.75|20.62|20.74|20.61|20.76|20.63|20.73|20.6|27
1741480800000|2025-03-09 00:40:00|20.73|20.6|20.69|20.56|20.76|20.63|20.69|20.56|22
1741481100000|2025-03-09 00:45:00|20.68|20.55|20.73|20.6|20.74|20.61|20.68|20.55|26
1741481400000|2025-03-09 00:50:00|20.72|20.59|20.7|20.57|20.72|20.59|20.69|20.56|20
1741481700000|2025-03-09 00:55:00|20.71|20.58|20.7|20.57|20.72|20.59|20.69|20.56|12
1741482000000|2025-03-09 01:00:00|20.71|20.58|20.76|20.63|20.77|20.64|20.71|20.58|22
1741482300000|2025-03-09 01:05:00|20.75|20.62|20.75|20.62|20.78|20.65|20.72|20.59|29
1741482600000|2025-03-09 01:10:00|20.76|20.63|20.75|20.62|20.77|20.64|20.71|20.58|30
1741482900000|2025-03-09 01:15:00|20.74|20.61|20.69|20.56|20.74|20.61|20.69|20.56|22
1741483200000|2025-03-09 01:20:00|20.68|20.55|20.63|20.5|20.69|20.56|20.63|20.5|24
1741483500000|2025-03-09 01:25:00|20.62|20.49|20.61|20.48|20.62|20.49|20.6|20.47|26
1741483800000|2025-03-09 01:30:00|20.62|20.49|20.58|20.45|20.63|20.5|20.57|20.44|35
1741484100000|2025-03-09 01:35:00|20.57|20.44|20.54|20.41|20.58|20.45|20.54|20.41|28
1741484400000|2025-03-09 01:40:00|20.55|20.42|20.58|20.45|20.58|20.45|20.54|20.41|20
1741484700000|2025-03-09 01:45:00|20.57|20.44|20.53|20.4|20.58|20.45|20.53|20.4|17
1741485000000|2025-03-09 01:50:00|20.52|20.39|20.48|20.35|20.52|20.39|20.46|20.33|33
1741485300000|2025-03-09 01:55:00|20.49|20.36|20.52|20.39|20.54|20.41|20.47|20.34|15
1741485600000|2025-03-09 02:00:00|20.51|20.38|20.51|20.38|20.52|20.39|20.47|20.34|29
1741485900000|2025-03-09 02:05:00|20.5|20.37|20.44|20.31|20.5|20.37|20.43|20.3|27
1741486200000|2025-03-09 02:10:00|20.45|20.32|20.48|20.35|20.51|20.38|20.45|20.32|36
1741486500000|2025-03-09 02:15:00|20.47|20.34|20.49|20.36|20.52|20.39|20.46|20.33|23
1741486800000|2025-03-09 02:20:00|20.48|20.35|20.43|20.3|20.48|20.35|20.42|20.29|26
1741487100000|2025-03-09 02:25:00|20.42|20.29|20.48|20.35|20.48|20.35|20.42|20.29|19
1741487400000|2025-03-09 02:30:00|20.49|20.36|20.51|20.38|20.54|20.41|20.47|20.34|29
1741487700000|2025-03-09 02:35:00|20.5|20.37|20.46|20.33|20.52|20.39|20.44|20.31|40
1741488000000|2025-03-09 02:40:00|20.47|20.34|20.42|20.29|20.48|20.35|20.42|20.29|22
1741488300000|2025-03-09 02:45:00|20.41|20.28|20.41|20.28|20.46|20.33|20.39|20.26|33
1741488600000|2025-03-09 02:50:00|20.4|20.27|20.39|20.26|20.43|20.3|20.39|20.26|32
1741488900000|2025-03-09 02:55:00|20.4|20.27|20.4|20.27|20.42|20.29|20.4|20.27|29
1741489200000|2025-03-09 03:00:00|20.41|20.28|20.37|20.24|20.44|20.31|20.36|20.23|38
1741489500000|2025-03-09 03:05:00|20.38|20.25|20.4|20.27|20.42|20.29|20.35|20.22|39
1741489800000|2025-03-09 03:10:00|20.41|20.28|20.43|20.3|20.47|20.34|20.41|20.28|19
1741490100000|2025-03-09 03:15:00|20.44|20.31|20.45|20.32|20.5|20.37|20.43|20.3|36
1741490400000|2025-03-09 03:20:00|20.44|20.31|20.42|20.29|20.47|20.34|20.41|20.28|28
1741490700000|2025-03-09 03:25:00|20.41|20.28|20.45|20.32|20.45|20.32|20.41|20.28|19
1741491000000|2025-03-09 03:30:00|20.46|20.33|20.44|20.31|20.49|20.36|20.42|20.29|36
1741491300000|2025-03-09 03:35:00|20.43|20.3|20.42|20.29|20.45|20.32|20.4|20.27|36
1741491600000|2025-03-09 03:40:00|20.43|20.3|20.44|20.31|20.45|20.32|20.42|20.29|11
1741491900000|2025-03-09 03:45:00|20.45|20.32|20.46|20.33|20.47|20.34|20.43|20.3|30
1741492200000|2025-03-09 03:50:00|20.47|20.34|20.48|20.35|20.48|20.35|20.44|20.31|21
1741492500000|2025-03-09 03:55:00|20.47|20.34|20.41|20.28|20.49|20.36|20.41|20.28|27
1741492800000|2025-03-09 04:00:00|20.4|20.27|20.39|20.26|20.4|20.27|20.36|20.23|35
1741493100000|2025-03-09 04:05:00|20.38|20.25|20.41|20.28|20.42|20.29|20.38|20.25|34
1741493400000|2025-03-09 04:10:00|20.4|20.27|20.42|20.29|20.43|20.3|20.4|20.27|27
1741493700000|2025-03-09 04:15:00|20.43|20.3|20.4|20.27|20.45|20.32|20.39|20.26|29
1741494000000|2025-03-09 04:20:00|20.39|20.26|20.41|20.28|20.41|20.28|20.38|20.25|31
1741494300000|2025-03-09 04:25:00|20.4|20.27|20.41|20.28|20.44|20.31|20.4|20.27|35
1741494600000|2025-03-09 04:30:00|20.4|20.27|20.43|20.3|20.44|20.31|20.37|20.24|32
1741494900000|2025-03-09 04:35:00|20.44|20.31|20.45|20.32|20.45|20.32|20.42|20.29|14
1741495200000|2025-03-09 04:40:00|20.44|20.31|20.41|20.28|20.45|20.32|20.41|20.28|22
1741495500000|2025-03-09 04:45:00|20.42|20.29|20.41|20.28|20.42|20.29|20.39|20.26|24
1741495800000|2025-03-09 04:50:00|20.4|20.27|20.47|20.34|20.47|20.34|20.4|20.27|19
1741496100000|2025-03-09 04:55:00|20.46|20.33|20.47|20.34|20.49|20.36|20.45|20.32|22
1741496400000|2025-03-09 05:00:00|20.48|20.35|20.47|20.34|20.5|20.37|20.45|20.32|27
1741496700000|2025-03-09 05:05:00|20.46|20.33|20.42|20.29|20.46|20.33|20.42|20.29|23
1741497000000|2025-03-09 05:10:00|20.41|20.28|20.39|20.26|20.41|20.28|20.37|20.24|27
1741497300000|2025-03-09 05:15:00|20.4|20.27|20.41|20.28|20.42|20.29|20.38|20.25|30
1741497600000|2025-03-09 05:20:00|20.42|20.29|20.45|20.32|20.46|20.33|20.41|20.28|28
1741497900000|2025-03-09 05:25:00|20.44|20.31|20.47|20.34|20.51|20.38|20.44|20.31|35
1741498200000|2025-03-09 05:30:00|20.48|20.35|20.49|20.36|20.51|20.38|20.46|20.33|22
1741498500000|2025-03-09 05:35:00|20.48|20.35|20.47|20.34|20.49|20.36|20.45|20.32|26
1741498800000|2025-03-09 05:40:00|20.46|20.33|20.46|20.33|20.47|20.34|20.43|20.3|21
1741499100000|2025-03-09 05:45:00|20.45|20.32|20.4|20.27|20.46|20.33|20.39|20.26|24
1741499400000|2025-03-09 05:50:00|20.39|20.26|20.38|20.25|20.41|20.28|20.36|20.23|16
1741499700000|2025-03-09 05:55:00|20.37|20.24|20.38|20.25|20.38|20.25|20.36|20.23|12
1741500000000|2025-03-09 06:00:00|20.37|20.24|20.28|20.15|20.38|20.25|20.25|20.12|70
1741500300000|2025-03-09 06:05:00|20.29|20.16|20.26|20.13|20.31|20.18|20.26|20.13|34
1741500600000|2025-03-09 06:10:00|20.27|20.14|20.23|20.1|20.27|20.14|20.23|20.1|35
1741500900000|2025-03-09 06:15:00|20.22|20.09|20.23|20.1|20.23|20.1|20.19|20.06|36
1741501200000|2025-03-09 06:20:00|20.24|20.11|20.23|20.1|20.26|20.13|20.23|20.1|20
1741501500000|2025-03-09 06:25:00|20.24|20.11|20.25|20.12|20.26|20.13|20.23|20.1|29
1741501800000|2025-03-09 06:30:00|20.24|20.11|20.26|20.13|20.28|20.15|20.23|20.1|23
1741502100000|2025-03-09 06:35:00|20.25|20.12|20.3|20.17|20.31|20.18|20.25|20.12|34
1741502400000|2025-03-09 06:40:00|20.29|20.16|20.29|20.16|20.3|20.17|20.29|20.16|13
1741502700000|2025-03-09 06:45:00|20.28|20.15|20.29|20.16|20.3|20.17|20.27|20.14|18
1741503000000|2025-03-09 06:50:00|20.28|20.15|20.26|20.13|20.29|20.16|20.26|20.13|7
1741503300000|2025-03-09 06:55:00|20.25|20.12|20.23|20.1|20.25|20.12|20.2|20.07|29
1741503600000|2025-03-09 07:00:00|20.22|20.09|20.28|20.15|20.28|20.15|20.2|20.07|34
1741503900000|2025-03-09 07:05:00|20.29|20.16|20.36|20.23|20.36|20.23|20.29|20.16|18
1741504200000|2025-03-09 07:10:00|20.35|20.22|20.37|20.24|20.39|20.26|20.35|20.22|25
1741504500000|2025-03-09 07:15:00|20.38|20.25|20.35|20.22|20.39|20.26|20.35|20.22|32
1741504800000|2025-03-09 07:20:00|20.36|20.23|20.38|20.25|20.39|20.26|20.36|20.23|23
1741505100000|2025-03-09 07:25:00|20.39|20.26|20.41|20.28|20.41|20.28|20.38|20.25|23
1741505400000|2025-03-09 07:30:00|20.42|20.29|20.42|20.29|20.44|20.31|20.38|20.25|23
1741505700000|2025-03-09 07:35:00|20.43|20.3|20.39|20.26|20.43|20.3|20.39|20.26|25
1741506000000|2025-03-09 07:40:00|20.4|20.27|20.37|20.24|20.4|20.27|20.37|20.24|12
1741506300000|2025-03-09 07:45:00|20.36|20.23|20.3|20.17|20.36|20.23|20.3|20.17|15
1741506600000|2025-03-09 07:50:00|20.31|20.18|20.27|20.14|20.31|20.18|20.27|20.14|17
1741506900000|2025-03-09 07:55:00|20.26|20.13|20.29|20.16|20.31|20.18|20.26|20.13|14
1741507200000|2025-03-09 08:00:00|20.28|20.15|20.22|20.09|20.29|20.16|20.21|20.08|19
1741507500000|2025-03-09 08:05:00|20.21|20.08|20.21|20.08|20.25|20.12|20.21|20.08|15
1741507800000|2025-03-09 08:10:00|20.2|20.07|20.21|20.08|20.21|20.08|20.18|20.05|18
1741508100000|2025-03-09 08:15:00|20.22|20.09|20.25|20.12|20.26|20.13|20.22|20.09|24
1741508400000|2025-03-09 08:20:00|20.26|20.13|20.24|20.11|20.3|20.17|20.24|20.11|23
1741508700000|2025-03-09 08:25:00|20.25|20.12|20.24|20.11|20.25|20.12|20.24|20.11|14
1741509000000|2025-03-09 08:30:00|20.23|20.1|20.23|20.1|20.25|20.12|20.22|20.09|14
1741509300000|2025-03-09 08:35:00|20.24|20.11|20.18|20.05|20.25|20.12|20.17|20.04|17
1741509600000|2025-03-09 08:40:00|20.17|20.04|20.16|20.03|20.17|20.04|20.16|20.03|8
1741509900000|2025-03-09 08:45:00|20.17|20.04|20.19|20.06|20.19|20.06|20.16|20.03|17
1741510200000|2025-03-09 08:50:00|20.18|20.05|20.18|20.05|20.19|20.06|20.17|20.04|17
1741510500000|2025-03-09 08:55:00|20.17|20.04|20.12|19.99|20.17|20.04|20.12|19.99|14
1741510800000|2025-03-09 09:00:00|20.11|19.98|20.12|19.99|20.13|20|20.1|19.97|40
1741511100000|2025-03-09 09:05:00|20.11|19.98|20.12|19.99|20.12|19.99|20.09|19.96|34
1741511400000|2025-03-09 09:10:00|20.13|20|20.16|20.03|20.16|20.03|20.13|20|20
1741511700000|2025-03-09 09:15:00|20.15|20.02|20.11|19.98|20.17|20.04|20.11|19.98|19
1741512000000|2025-03-09 09:20:00|20.1|19.97|20.1|19.97|20.1|19.97|20.08|19.95|15
1741512300000|2025-03-09 09:25:00|20.09|19.96|20.12|19.99|20.12|19.99|20.08|19.95|8
1741512600000|2025-03-09 09:30:00|20.11|19.98|20.15|20.02|20.15|20.02|20.1|19.97|15
1741512900000|2025-03-09 09:35:00|20.14|20.01|20.13|20|20.15|20.02|20.12|19.99|16
1741513200000|2025-03-09 09:40:00|20.14|20.01|20.16|20.03|20.16|20.03|20.13|20|13
1741513500000|2025-03-09 09:45:00|20.15|20.02|20.12|19.99|20.15|20.02|20.1|19.97|22
1741513800000|2025-03-09 09:50:00|20.11|19.98|20.12|19.99|20.12|19.99|20.09|19.96|12
1741514100000|2025-03-09 09:55:00|20.11|19.98|20.1|19.97|20.12|19.99|20.08|19.95|31
1741514400000|2025-03-09 10:00:00|20.09|19.96|20.15|20.02|20.15|20.02|20.08|19.95|34
1741514700000|2025-03-09 10:05:00|20.16|20.03|20.14|20.01|20.21|20.08|20.14|20.01|31
1741515000000|2025-03-09 10:10:00|20.15|20.02|20.15|20.02|20.19|20.06|20.1|19.97|47
1741515300000|2025-03-09 10:15:00|20.14|20.01|20.03|19.9|20.17|20.04|20.03|19.9|50
1741515600000|2025-03-09 10:20:00|20.04|19.91|20.03|19.9|20.06|19.93|20.02|19.89|28
1741515900000|2025-03-09 10:25:00|20.02|19.89|20.02|19.89|20.05|19.92|20.01|19.88|29
1741516200000|2025-03-09 10:30:00|20.03|19.9|19.98|19.85|20.05|19.92|19.98|19.85|46
1741516500000|2025-03-09 10:35:00|19.99|19.86|19.95|19.82|19.99|19.86|19.94|19.81|37
1741516800000|2025-03-09 10:40:00|19.96|19.83|19.94|19.81|19.97|19.84|19.91|19.78|33
1741517100000|2025-03-09 10:45:00|19.93|19.8|19.83|19.7|19.93|19.8|19.83|19.7|49
1741517400000|2025-03-09 10:50:00|19.82|19.69|19.86|19.73|19.87|19.74|19.79|19.66|43
1741517700000|2025-03-09 10:55:00|19.85|19.72|19.79|19.66|19.85|19.72|19.79|19.66|29
1741518000000|2025-03-09 11:00:00|19.78|19.65|19.83|19.7|19.84|19.71|19.77|19.64|27
1741518300000|2025-03-09 11:05:00|19.84|19.71|19.84|19.71|19.84|19.71|19.8|19.67|27
1741518600000|2025-03-09 11:10:00|19.85|19.72|19.89|19.76|19.92|19.79|19.82|19.69|52
1741518900000|2025-03-09 11:15:00|19.88|19.75|19.95|19.82|19.95|19.82|19.88|19.75|54
1741519200000|2025-03-09 11:20:00|19.94|19.81|19.88|19.75|19.95|19.82|19.87|19.74|25
1741519500000|2025-03-09 11:25:00|19.87|19.74|19.86|19.73|19.87|19.74|19.85|19.72|30
1741519800000|2025-03-09 11:30:00|19.85|19.72|19.81|19.68|19.86|19.73|19.81|19.68|40
1741520100000|2025-03-09 11:35:00|19.8|19.67|19.79|19.66|19.81|19.68|19.74|19.61|38
1741520400000|2025-03-09 11:40:00|19.8|19.67|19.83|19.7|19.84|19.71|19.78|19.65|27
1741520700000|2025-03-09 11:45:00|19.84|19.71|19.83|19.7|19.86|19.73|19.82|19.69|31
1741521000000|2025-03-09 11:50:00|19.82|19.69|19.83|19.7|19.86|19.73|19.81|19.68|26
1741521300000|2025-03-09 11:55:00|19.82|19.69|19.85|19.72|19.86|19.73|19.82|19.69|22
1741521600000|2025-03-09 12:00:00|19.84|19.71|19.78|19.65|19.84|19.71|19.77|19.64|22
1741521900000|2025-03-09 12:05:00|19.77|19.64|19.7|19.57|19.77|19.64|19.69|19.56|56
1741522200000|2025-03-09 12:10:00|19.69|19.56|19.68|19.55|19.71|19.58|19.63|19.5|64
1741522500000|2025-03-09 12:15:00|19.69|19.56|19.78|19.65|19.8|19.67|19.68|19.55|60
1741522800000|2025-03-09 12:20:00|19.77|19.64|19.81|19.68|19.82|19.69|19.77|19.64|47
1741523100000|2025-03-09 12:25:00|19.82|19.69|19.75|19.62|19.83|19.7|19.75|19.62|25
1741523400000|2025-03-09 12:30:00|19.74|19.61|19.7|19.57|19.77|19.64|19.68|19.55|45
1741523700000|2025-03-09 12:35:00|19.69|19.56|19.75|19.62|19.77|19.64|19.68|19.55|37
1741524000000|2025-03-09 12:40:00|19.76|19.63|19.75|19.62|19.77|19.64|19.74|19.61|48
1741524300000|2025-03-09 12:45:00|19.74|19.61|19.7|19.57|19.74|19.61|19.7|19.57|35
1741524600000|2025-03-09 12:50:00|19.69|19.56|19.69|19.56|19.7|19.57|19.65|19.52|43
1741524900000|2025-03-09 12:55:00|19.68|19.55|19.76|19.63|19.76|19.63|19.68|19.55|35
1741525200000|2025-03-09 13:00:00|19.77|19.64|19.81|19.68|19.83|19.7|19.74|19.61|21
1741525500000|2025-03-09 13:05:00|19.82|19.69|19.76|19.63|19.84|19.71|19.76|19.63|24
1741525800000|2025-03-09 13:10:00|19.77|19.64|19.75|19.62|19.79|19.66|19.74|19.61|19
1741526100000|2025-03-09 13:15:00|19.74|19.61|19.68|19.55|19.76|19.63|19.68|19.55|41
1741526400000|2025-03-09 13:20:00|19.69|19.56|19.72|19.59|19.72|19.59|19.66|19.53|28
1741526700000|2025-03-09 13:25:00|19.73|19.6|19.84|19.71|19.84|19.71|19.73|19.6|14
1741527000000|2025-03-09 13:30:00|19.85|19.72|19.78|19.65|19.85|19.72|19.78|19.65|24
1741527300000|2025-03-09 13:35:00|19.77|19.64|19.73|19.6|19.77|19.64|19.7|19.57|40
1741527600000|2025-03-09 13:40:00|19.74|19.61|19.74|19.61|19.78|19.65|19.74|19.61|17
1741527900000|2025-03-09 13:45:00|19.73|19.6|19.65|19.52|19.73|19.6|19.65|19.52|49
1741528200000|2025-03-09 13:50:00|19.64|19.51|19.62|19.49|19.64|19.51|19.54|19.41|117
1741528500000|2025-03-09 13:55:00|19.61|19.48|19.47|19.34|19.63|19.5|19.46|19.33|86
1741528800000|2025-03-09 14:00:00|19.46|19.33|19.51|19.38|19.53|19.4|19.39|19.26|137
1741529100000|2025-03-09 14:05:00|19.52|19.39|19.46|19.33|19.56|19.43|19.46|19.33|99
1741529400000|2025-03-09 14:10:00|19.47|19.34|19.48|19.35|19.49|19.36|19.44|19.31|56
1741529700000|2025-03-09 14:15:00|19.47|19.34|19.56|19.43|19.58|19.45|19.47|19.34|96
1741530000000|2025-03-09 14:20:00|19.57|19.44|19.56|19.43|19.57|19.44|19.52|19.39|68
1741530300000|2025-03-09 14:25:00|19.55|19.42|19.53|19.4|19.56|19.43|19.49|19.36|46
1741530600000|2025-03-09 14:30:00|19.52|19.39|19.56|19.43|19.57|19.44|19.5|19.37|92
1741530900000|2025-03-09 14:35:00|19.55|19.42|19.56|19.43|19.58|19.45|19.54|19.41|70
1741531200000|2025-03-09 14:40:00|19.57|19.44|19.44|19.31|19.57|19.44|19.44|19.31|58
1741531500000|2025-03-09 14:45:00|19.43|19.3|19.41|19.28|19.47|19.34|19.39|19.26|98
1741531800000|2025-03-09 14:50:00|19.4|19.27|19.42|19.29|19.42|19.29|19.37|19.24|55
1741532100000|2025-03-09 14:55:00|19.43|19.3|19.52|19.39|19.53|19.4|19.43|19.3|20
1741532400000|2025-03-09 15:00:00|19.53|19.4|19.54|19.41|19.56|19.43|19.52|19.39|38
1741532700000|2025-03-09 15:05:00|19.53|19.4|19.55|19.42|19.56|19.43|19.53|19.4|29
1741533000000|2025-03-09 15:10:00|19.54|19.41|19.56|19.43|19.57|19.44|19.51|19.38|25
1741533300000|2025-03-09 15:15:00|19.57|19.44|19.46|19.33|19.57|19.44|19.46|19.33|34
1741533600000|2025-03-09 15:20:00|19.45|19.32|19.41|19.28|19.49|19.36|19.41|19.28|63
1741533900000|2025-03-09 15:25:00|19.42|19.29|19.47|19.34|19.49|19.36|19.39|19.26|50
1741534200000|2025-03-09 15:30:00|19.48|19.35|19.47|19.34|19.49|19.36|19.43|19.3|46
1741534500000|2025-03-09 15:35:00|19.48|19.35|19.47|19.34|19.51|19.38|19.42|19.29|56
1741534800000|2025-03-09 15:40:00|19.48|19.35|19.41|19.28|19.48|19.35|19.39|19.26|56
1741535100000|2025-03-09 15:45:00|19.4|19.27|19.32|19.19|19.42|19.29|19.27|19.14|154
1741535400000|2025-03-09 15:50:00|19.33|19.2|19.26|19.13|19.37|19.24|19.22|19.09|79
1741535700000|2025-03-09 15:55:00|19.27|19.14|19.31|19.18|19.32|19.19|19.27|19.14|49
1741536000000|2025-03-09 16:00:00|19.3|19.17|19.24|19.11|19.34|19.21|19.22|19.09|94
1741536300000|2025-03-09 16:05:00|19.25|19.12|19.38|19.25|19.38|19.25|19.2|19.07|125
1741536600000|2025-03-09 16:10:00|19.37|19.24|19.43|19.3|19.49|19.36|19.37|19.24|87
1741536900000|2025-03-09 16:15:00|19.44|19.31|19.35|19.22|19.49|19.36|19.32|19.19|95
1741537200000|2025-03-09 16:20:00|19.34|19.21|19.26|19.13|19.35|19.22|19.25|19.12|69
1741537500000|2025-03-09 16:25:00|19.27|19.14|19.19|19.06|19.28|19.15|19.18|19.05|122
1741537800000|2025-03-09 16:30:00|19.2|19.07|19.17|19.04|19.22|19.09|19.1|18.97|123
1741538100000|2025-03-09 16:35:00|19.18|19.05|19.07|18.94|19.19|19.06|19.02|18.89|180
1741538400000|2025-03-09 16:40:00|19.06|18.93|19.08|18.95|19.13|19|19.01|18.88|115
1741538700000|2025-03-09 16:45:00|19.09|18.96|19.05|18.92|19.09|18.96|19.02|18.89|83
1741539000000|2025-03-09 16:50:00|19.04|18.91|18.96|18.83|19.05|18.92|18.88|18.75|180
1741539300000|2025-03-09 16:55:00|18.97|18.84|18.89|18.76|18.97|18.84|18.88|18.75|90
1741539600000|2025-03-09 17:00:00|18.9|18.77|18.82|18.69|18.9|18.77|18.73|18.6|126
1741539900000|2025-03-09 17:05:00|18.83|18.7|18.75|18.62|18.83|18.7|18.68|18.55|129
1741540200000|2025-03-09 17:10:00|18.74|18.61|18.84|18.71|18.91|18.78|18.74|18.61|100
1741540500000|2025-03-09 17:15:00|18.85|18.72|18.81|18.68|18.9|18.77|18.81|18.68|104
1741540800000|2025-03-09 17:20:00|18.82|18.69|18.74|18.61|18.82|18.69|18.69|18.56|126
1741541100000|2025-03-09 17:25:00|18.75|18.62|18.79|18.66|18.8|18.67|18.72|18.59|59
1741541400000|2025-03-09 17:30:00|18.78|18.65|18.77|18.64|18.84|18.71|18.76|18.63|88
1741541700000|2025-03-09 17:35:00|18.76|18.63|18.62|18.49|18.79|18.66|18.62|18.49|92
1741542000000|2025-03-09 17:40:00|18.61|18.48|18.52|18.39|18.62|18.49|18.51|18.38|133
1741542300000|2025-03-09 17:45:00|18.53|18.4|18.6|18.47|18.69|18.56|18.52|18.39|110
1741542600000|2025-03-09 17:50:00|18.61|18.48|18.43|18.3|18.61|18.48|18.42|18.29|95
1741542900000|2025-03-09 17:55:00|18.44|18.31|18.24|18.11|18.44|18.31|18.22|18.09|98
1741543200000|2025-03-09 18:00:00|18.23|18.1|18.35|18.22|18.41|18.28|18.2|18.07|145
1741543500000|2025-03-09 18:05:00|18.34|18.21|18.41|18.28|18.46|18.33|18.31|18.18|101
1741543800000|2025-03-09 18:10:00|18.4|18.27|18.24|18.11|18.46|18.33|18.23|18.1|88
1741544100000|2025-03-09 18:15:00|18.23|18.1|17.94|17.81|18.24|18.11|17.91|17.78|148
1741544400000|2025-03-09 18:20:00|17.95|17.82|18.1|17.97|18.11|17.98|17.93|17.8|180
1741544700000|2025-03-09 18:25:00|18.11|17.98|18.36|18.23|18.38|18.25|18.11|17.98|142
1741545000000|2025-03-09 18:30:00|18.35|18.22|18.36|18.23|18.49|18.36|18.3|18.17|161
1741545300000|2025-03-09 18:35:00|18.37|18.24|18.17|18.04|18.37|18.24|18.15|18.02|137
1741545600000|2025-03-09 18:40:00|18.18|18.05|18.12|17.99|18.19|18.06|18.06|17.93|110
1741545900000|2025-03-09 18:45:00|18.13|18|18.02|17.89|18.2|18.07|18.01|17.88|137
1741546200000|2025-03-09 18:50:00|18.01|17.88|18.17|18.04|18.17|18.04|18.01|17.88|104
1741546500000|2025-03-09 18:55:00|18.16|18.03|18.2|18.07|18.26|18.13|18.14|18.01|73
1741546800000|2025-03-09 19:00:00|18.19|18.06|18.2|18.07|18.3|18.17|18.19|18.06|122
1741547100000|2025-03-09 19:05:00|18.19|18.06|18.15|18.02|18.19|18.06|18.1|17.97|85
1741547400000|2025-03-09 19:10:00|18.14|18.01|18.19|18.06|18.2|18.07|18.11|17.98|83
1741547700000|2025-03-09 19:15:00|18.18|18.05|18.17|18.04|18.31|18.18|18.15|18.02|85
1741548000000|2025-03-09 19:20:00|18.18|18.05|18.26|18.13|18.27|18.14|18.15|18.02|74
1741548300000|2025-03-09 19:25:00|18.27|18.14|18.27|18.14|18.34|18.21|18.26|18.13|59
1741548600000|2025-03-09 19:30:00|18.26|18.13|18.37|18.24|18.42|18.29|18.26|18.13|107
1741548900000|2025-03-09 19:35:00|18.36|18.23|18.39|18.26|18.4|18.27|18.29|18.16|84
1741549200000|2025-03-09 19:40:00|18.4|18.27|18.38|18.25|18.41|18.28|18.35|18.22|63
1741549500000|2025-03-09 19:45:00|18.39|18.26|18.47|18.34|18.47|18.34|18.36|18.23|65
1741549800000|2025-03-09 19:50:00|18.45|18.32|18.45|18.32|18.46|18.33|18.39|18.26|47
1741550100000|2025-03-09 19:55:00|18.46|18.33|18.38|18.25|18.46|18.33|18.35|18.22|51
1741550400000|2025-03-09 20:00:00|18.39|18.26|18.33|18.2|18.39|18.26|18.29|18.16|104
1741550700000|2025-03-09 20:05:00|18.32|18.19|18.42|18.29|18.42|18.29|18.3|18.17|68
1741551000000|2025-03-09 20:10:00|18.41|18.28|18.51|18.38|18.51|18.38|18.41|18.28|79
1741551300000|2025-03-09 20:15:00|18.52|18.39|18.45|18.32|18.57|18.44|18.44|18.31|74
1741551600000|2025-03-09 20:20:00|18.44|18.31|18.46|18.33|18.51|18.38|18.41|18.28|64
1741551900000|2025-03-09 20:25:00|18.45|18.32|18.4|18.27|18.46|18.33|18.38|18.25|84
1741552200000|2025-03-09 20:30:00|18.41|18.28|18.71|18.08|18.76|18.29|18.38|18.03|71
1741552500000|2025-03-09 20:35:00|18.7|18.07|18.73|18.1|18.76|18.13|18.69|18.06|52
1741552800000|2025-03-09 20:40:00|18.74|18.11|18.78|18.15|18.78|18.15|18.68|18.05|47
1741553100000|2025-03-09 20:45:00|18.77|18.14|18.67|18.04|18.77|18.14|18.66|18.03|80
1741553400000|2025-03-09 20:50:00|18.68|18.05|18.72|18.09|18.72|18.09|18.62|17.99|76
1741553700000|2025-03-09 20:55:00|18.73|18.1|18.72|18.09|18.77|18.14|18.69|18.06|66
1741554000000|2025-03-09 21:00:00|18.71|18.08|18.69|18.06|18.78|18.15|18.68|18.05|88
1741554300000|2025-03-09 21:05:00|18.68|18.05|18.62|17.99|18.71|18.08|18.61|17.98|63
1741554600000|2025-03-09 21:10:00|18.61|17.98|18.6|17.97|18.64|18.01|18.57|17.94|76
1741554900000|2025-03-09 21:15:00|18.59|17.96|18.54|17.91|18.62|17.99|18.51|17.88|64
1741555200000|2025-03-09 21:20:00|18.53|17.9|18.39|17.76|18.53|17.9|18.39|17.76|49
1741555500000|2025-03-09 21:25:00|18.4|17.77|18.43|17.8|18.46|17.83|18.4|17.77|41
1741555800000|2025-03-09 21:30:00|18.44|17.81|18.45|17.82|18.49|17.86|18.39|17.76|44
1741556100000|2025-03-09 21:35:00|18.44|17.81|18.43|17.8|18.45|17.82|18.4|17.77|40
1741556400000|2025-03-09 21:40:00|18.42|17.79|18.46|17.83|18.47|17.84|18.42|17.79|25
1741556700000|2025-03-09 21:45:00|18.47|17.84|18.47|17.84|18.49|17.86|18.46|17.83|11
1741557000000|2025-03-09 21:50:00|18.46|17.83|18.42|17.79|18.46|17.83|18.35|17.72|34
1741557300000|2025-03-09 21:55:00|18.41|17.78|18.38|17.75|18.41|17.78|18.36|17.73|42
1741557600000|2025-03-09 22:00:00|18.37|17.74|18.29|17.66|18.39|17.76|18.25|17.62|74
1741557900000|2025-03-09 22:05:00|18.04|17.91|18.04|17.91|18.08|17.95|18|17.87|71
1741558200000|2025-03-09 22:10:00|18.03|17.9|18.1|17.97|18.1|17.97|18.02|17.89|48
1741558500000|2025-03-09 22:15:00|18.11|17.98|18.14|18.01|18.14|18.01|18.07|17.94|40
1741558800000|2025-03-09 22:20:00|18.15|18.02|18.13|18|18.18|18.05|18.12|17.99|24
1741559100000|2025-03-09 22:25:00|18.12|17.99|18.04|17.91|18.12|17.99|17.99|17.86|88
1741559400000|2025-03-09 22:30:00|18.05|17.92|18.04|17.91|18.05|17.92|17.97|17.84|59
1741559700000|2025-03-09 22:35:00|18.03|17.9|18.12|17.99|18.12|17.99|18.03|17.9|70
1741560000000|2025-03-09 22:40:00|18.13|18|18.13|18|18.17|18.04|18.12|17.99|43
1741560300000|2025-03-09 22:45:00|18.14|18.01|18.12|17.99|18.14|18.01|18.06|17.93|55
1741560600000|2025-03-09 22:50:00|18.11|17.98|18.06|17.93|18.13|18|18.04|17.91|59
1741560900000|2025-03-09 22:55:00|18.07|17.94|18.05|17.92|18.16|18.03|18.03|17.9|82
1741561200000|2025-03-09 23:00:00|18.06|17.93|18.01|17.88|18.15|18.02|17.96|17.83|132
1741561500000|2025-03-09 23:05:00|18|17.87|18.02|17.89|18.02|17.89|17.88|17.75|127
1741561800000|2025-03-09 23:10:00|18.01|17.88|18.08|17.95|18.19|18.06|18.01|17.88|115
1741562100000|2025-03-09 23:15:00|18.07|17.94|18.16|18.03|18.25|18.12|18.07|17.94|92
1741562400000|2025-03-09 23:20:00|18.15|18.02|18.11|17.98|18.19|18.06|18.08|17.95|61
1741562700000|2025-03-09 23:25:00|18.12|17.99|18.1|17.97|18.17|18.04|18.05|17.92|46
1741563000000|2025-03-09 23:30:00|18.09|17.96|18.11|17.98|18.15|18.02|18.04|17.91|91
1741563300000|2025-03-09 23:35:00|18.1|17.97|18.08|17.95|18.16|18.03|18.05|17.92|75
1741563600000|2025-03-09 23:40:00|18.07|17.94|18.02|17.89|18.07|17.94|17.98|17.85|51
1741563900000|2025-03-09 23:45:00|18.01|17.88|17.98|17.85|18.03|17.9|17.95|17.82|80
1741564200000|2025-03-09 23:50:00|17.99|17.86|18.08|17.95|18.08|17.95|17.97|17.84|84
1741564500000|2025-03-09 23:55:00|18.09|17.96|18.08|17.95|18.1|17.97|18.06|17.93|36
1741564800000|2025-03-10 00:00:00|18.1|17.97|18.19|18.06|18.2|18.07|18.01|17.88|131
1741565100000|2025-03-10 00:05:00|18.2|18.07|18.15|18.02|18.23|18.1|18.13|18|118
1741565400000|2025-03-10 00:10:00|18.14|18.01|18.07|17.94|18.15|18.02|18.05|17.92|113
1741565700000|2025-03-10 00:15:00|18.08|17.95|18.01|17.88|18.08|17.95|17.97|17.84|96
1741566000000|2025-03-10 00:20:00|18|17.87|18.06|17.93|18.06|17.93|17.97|17.84|88
1741566300000|2025-03-10 00:25:00|18.05|17.92|17.95|17.82|18.07|17.94|17.95|17.82|97
1741566600000|2025-03-10 00:30:00|17.94|17.81|17.8|17.67|17.97|17.84|17.75|17.62|127
1741566900000|2025-03-10 00:35:00|17.79|17.66|17.87|17.74|17.88|17.75|17.77|17.64|154
1741567200000|2025-03-10 00:40:00|17.88|17.75|18.19|18.06|18.23|18.1|17.87|17.74|134
1741567500000|2025-03-10 00:45:00|18.18|18.05|18.26|18.13|18.28|18.15|18.18|18.05|151
1741567800000|2025-03-10 00:50:00|18.27|18.14|18.32|18.19|18.38|18.25|18.26|18.13|125
1741568100000|2025-03-10 00:55:00|18.31|18.18|18.29|18.16|18.35|18.22|18.29|18.16|107
1741568400000|2025-03-10 01:00:00|18.3|18.17|18.47|18.34|18.48|18.35|18.27|18.14|162
1741568700000|2025-03-10 01:05:00|18.46|18.33|18.42|18.29|18.5|18.37|18.4|18.27|117
1741569000000|2025-03-10 01:10:00|18.41|18.28|18.33|18.2|18.41|18.28|18.31|18.18|95
1741569300000|2025-03-10 01:15:00|18.32|18.19|18.25|18.12|18.34|18.21|18.22|18.09|120
1741569600000|2025-03-10 01:20:00|18.24|18.11|18.31|18.18|18.31|18.18|18.22|18.09|76
1741569900000|2025-03-10 01:25:00|18.32|18.19|18.35|18.22|18.39|18.26|18.29|18.16|92
1741570200000|2025-03-10 01:30:00|18.36|18.23|18.43|18.3|18.48|18.35|18.35|18.22|92
1741570500000|2025-03-10 01:35:00|18.44|18.31|18.36|18.23|18.44|18.31|18.34|18.21|69
1741570800000|2025-03-10 01:40:00|18.37|18.24|18.4|18.27|18.42|18.29|18.36|18.23|74
1741571100000|2025-03-10 01:45:00|18.39|18.26|18.41|18.28|18.42|18.29|18.36|18.23|55
1741571400000|2025-03-10 01:50:00|18.42|18.29|18.4|18.27|18.42|18.29|18.38|18.25|52
1741571700000|2025-03-10 01:55:00|18.39|18.26|18.31|18.18|18.4|18.27|18.3|18.17|45
1741572000000|2025-03-10 02:00:00|18.32|18.19|18.29|18.16|18.37|18.24|18.29|18.16|102
1741572300000|2025-03-10 02:05:00|18.3|18.17|18.36|18.23|18.36|18.23|18.24|18.11|70
1741572600000|2025-03-10 02:10:00|18.35|18.22|18.41|18.28|18.43|18.3|18.34|18.21|47
1741572900000|2025-03-10 02:15:00|18.4|18.27|18.5|18.37|18.6|18.47|18.4|18.27|91
1741573200000|2025-03-10 02:20:00|18.49|18.36|18.44|18.31|18.51|18.38|18.43|18.3|56
1741573500000|2025-03-10 02:25:00|18.43|18.3|18.4|18.27|18.44|18.31|18.39|18.26|36
1741573800000|2025-03-10 02:30:00|18.39|18.26|18.5|18.37|18.5|18.37|18.37|18.24|53
1741574100000|2025-03-10 02:35:00|18.51|18.38|18.56|18.43|18.61|18.48|18.49|18.36|63
1741574400000|2025-03-10 02:40:00|18.55|18.42|18.48|18.35|18.58|18.45|18.48|18.35|28
1741574700000|2025-03-10 02:45:00|18.47|18.34|18.45|18.32|18.5|18.37|18.44|18.31|53
1741575000000|2025-03-10 02:50:00|18.44|18.31|18.39|18.26|18.45|18.32|18.36|18.23|72
1741575300000|2025-03-10 02:55:00|18.38|18.25|18.4|18.27|18.42|18.29|18.36|18.23|47
1741575600000|2025-03-10 03:00:00|18.41|18.28|18.36|18.23|18.42|18.29|18.35|18.22|52
1741575900000|2025-03-10 03:05:00|18.37|18.24|18.29|18.16|18.37|18.24|18.28|18.15|57
1741576200000|2025-03-10 03:10:00|18.3|18.17|18.27|18.14|18.31|18.18|18.26|18.13|56
1741576500000|2025-03-10 03:15:00|18.28|18.15|18.27|18.14|18.29|18.16|18.25|18.12|55
1741576800000|2025-03-10 03:20:00|18.26|18.13|18.25|18.12|18.28|18.15|18.22|18.09|60
1741577100000|2025-03-10 03:25:00|18.26|18.13|18.25|18.12|18.26|18.13|18.21|18.08|52
1741577400000|2025-03-10 03:30:00|18.24|18.11|18.25|18.12|18.29|18.16|18.23|18.1|53
1741577700000|2025-03-10 03:35:00|18.26|18.13|18.33|18.2|18.35|18.22|18.25|18.12|56
1741578000000|2025-03-10 03:40:00|18.34|18.21|18.35|18.22|18.36|18.23|18.31|18.18|56
1741578300000|2025-03-10 03:45:00|18.34|18.21|18.41|18.28|18.41|18.28|18.34|18.21|43
1741578600000|2025-03-10 03:50:00|18.4|18.27|18.38|18.25|18.41|18.28|18.33|18.2|41
1741578900000|2025-03-10 03:55:00|18.37|18.24|18.29|18.16|18.38|18.25|18.28|18.15|41
1741579200000|2025-03-10 04:00:00|18.3|18.17|18.37|18.24|18.37|18.24|18.28|18.15|57
1741579500000|2025-03-10 04:05:00|18.38|18.25|18.43|18.3|18.46|18.33|18.36|18.23|41
1741579800000|2025-03-10 04:10:00|18.42|18.29|18.45|18.32|18.48|18.35|18.42|18.29|58
1741580100000|2025-03-10 04:15:00|18.44|18.31|18.52|18.39|18.52|18.39|18.43|18.3|48
1741580400000|2025-03-10 04:20:00|18.51|18.38|18.47|18.34|18.53|18.4|18.47|18.34|41
1741580700000|2025-03-10 04:25:00|18.46|18.33|18.46|18.33|18.49|18.36|18.43|18.3|35
1741581000000|2025-03-10 04:30:00|18.47|18.34|18.45|18.32|18.47|18.34|18.4|18.27|51
1741581300000|2025-03-10 04:35:00|18.46|18.33|18.41|18.28|18.47|18.34|18.41|18.28|50
1741581600000|2025-03-10 04:40:00|18.42|18.29|18.41|18.28|18.44|18.31|18.39|18.26|40
1741581900000|2025-03-10 04:45:00|18.4|18.27|18.46|18.33|18.47|18.34|18.4|18.27|28
1741582200000|2025-03-10 04:50:00|18.45|18.32|18.48|18.35|18.48|18.35|18.42|18.29|36
1741582500000|2025-03-10 04:55:00|18.47|18.34|18.55|18.42|18.55|18.42|18.47|18.34|25
1741582800000|2025-03-10 05:00:00|18.54|18.41|18.51|18.38|18.58|18.45|18.51|18.38|50
1741583100000|2025-03-10 05:05:00|18.5|18.37|18.43|18.3|18.51|18.38|18.43|18.3|42
1741583400000|2025-03-10 05:10:00|18.44|18.31|18.4|18.27|18.45|18.32|18.4|18.27|43
1741583700000|2025-03-10 05:15:00|18.41|18.28|18.44|18.31|18.45|18.32|18.4|18.27|26
1741584000000|2025-03-10 05:20:00|18.45|18.32|18.48|18.35|18.48|18.35|18.42|18.29|30
1741584300000|2025-03-10 05:25:00|18.49|18.36|18.45|18.32|18.5|18.37|18.45|18.32|31
1741584600000|2025-03-10 05:30:00|18.46|18.33|18.44|18.31|18.46|18.33|18.41|18.28|32
1741584900000|2025-03-10 05:35:00|18.43|18.3|18.38|18.25|18.45|18.32|18.37|18.24|35
1741585200000|2025-03-10 05:40:00|18.37|18.24|18.34|18.21|18.37|18.24|18.34|18.21|42
1741585500000|2025-03-10 05:45:00|18.35|18.22|18.33|18.2|18.37|18.24|18.33|18.2|29
1741585800000|2025-03-10 05:50:00|18.34|18.21|18.38|18.25|18.39|18.26|18.32|18.19|43
1741586100000|2025-03-10 05:55:00|18.39|18.26|18.38|18.25|18.42|18.29|18.37|18.24|28
1741586400000|2025-03-10 06:00:00|18.37|18.24|18.33|18.2|18.39|18.26|18.33|18.2|43
1741586700000|2025-03-10 06:05:00|18.32|18.19|18.34|18.21|18.35|18.22|18.3|18.17|45
1741587000000|2025-03-10 06:10:00|18.33|18.2|18.35|18.22|18.37|18.24|18.33|18.2|27
1741587300000|2025-03-10 06:15:00|18.34|18.21|18.41|18.28|18.42|18.29|18.34|18.21|30
1741587600000|2025-03-10 06:20:00|18.4|18.27|18.35|18.22|18.41|18.28|18.35|18.22|26
1741587900000|2025-03-10 06:25:00|18.36|18.23|18.33|18.2|18.36|18.23|18.32|18.19|20
1741588200000|2025-03-10 06:30:00|18.34|18.21|18.37|18.24|18.37|18.24|18.31|18.18|38
1741588500000|2025-03-10 06:35:00|18.36|18.23|18.3|18.17|18.37|18.24|18.3|18.17|25
1741588800000|2025-03-10 06:40:00|18.29|18.16|18.33|18.2|18.33|18.2|18.28|18.15|35
1741589100000|2025-03-10 06:45:00|18.34|18.21|18.36|18.23|18.37|18.24|18.34|18.21|21
1741589400000|2025-03-10 06:50:00|18.37|18.24|18.36|18.23|18.41|18.28|18.35|18.22|33
1741589700000|2025-03-10 06:55:00|18.37|18.24|18.4|18.27|18.42|18.29|18.37|18.24|24
1741590000000|2025-03-10 07:00:00|18.41|18.28|18.59|18.46|18.59|18.46|18.4|18.27|67
1741590300000|2025-03-10 07:05:00|18.58|18.45|18.49|18.36|18.58|18.45|18.46|18.33|52
1741590600000|2025-03-10 07:10:00|18.5|18.37|18.43|18.3|18.52|18.39|18.42|18.29|36
1741590900000|2025-03-10 07:15:00|18.44|18.31|18.47|18.34|18.5|18.37|18.42|18.29|55
1741591200000|2025-03-10 07:20:00|18.46|18.33|18.4|18.27|18.46|18.33|18.39|18.26|25
1741591500000|2025-03-10 07:25:00|18.39|18.26|18.43|18.3|18.44|18.31|18.37|18.24|40
1741591800000|2025-03-10 07:30:00|18.42|18.29|18.41|18.28|18.46|18.33|18.4|18.27|42
1741592100000|2025-03-10 07:35:00|18.42|18.29|18.49|18.36|18.51|18.38|18.42|18.29|48
1741592400000|2025-03-10 07:40:00|18.48|18.35|18.44|18.31|18.51|18.38|18.44|18.31|27
1741592700000|2025-03-10 07:45:00|18.45|18.32|18.42|18.29|18.45|18.32|18.41|18.28|33
1741593000000|2025-03-10 07:50:00|18.43|18.3|18.49|18.36|18.49|18.36|18.42|18.29|28
1741593300000|2025-03-10 07:55:00|18.48|18.35|18.52|18.39|18.52|18.39|18.46|18.33|25
1741593600000|2025-03-10 08:00:00|18.51|18.38|18.34|18.21|18.51|18.38|18.34|18.21|50
1741593900000|2025-03-10 08:05:00|18.33|18.2|18.32|18.19|18.35|18.22|18.3|18.17|46
1741594200000|2025-03-10 08:10:00|18.33|18.2|18.37|18.24|18.37|18.24|18.29|18.16|39
1741594500000|2025-03-10 08:15:00|18.38|18.25|18.34|18.21|18.4|18.27|18.33|18.2|43
1741594800000|2025-03-10 08:20:00|18.35|18.22|18.32|18.19|18.36|18.23|18.29|18.16|58
1741595100000|2025-03-10 08:25:00|18.33|18.2|18.31|18.18|18.35|18.22|18.27|18.14|62
1741595400000|2025-03-10 08:30:00|18.3|18.17|18.21|18.08|18.31|18.18|18.21|18.08|56
1741595700000|2025-03-10 08:35:00|18.22|18.09|18.13|18|18.28|18.15|18.13|18|120
1741596000000|2025-03-10 08:40:00|18.14|18.01|18.15|18.02|18.19|18.06|18.11|17.98|68
1741596300000|2025-03-10 08:45:00|18.14|18.01|18.18|18.05|18.23|18.1|18.14|18.01|61
1741596600000|2025-03-10 08:50:00|18.19|18.06|18.22|18.09|18.28|18.15|18.19|18.06|47
1741596900000|2025-03-10 08:55:00|18.23|18.1|18.22|18.09|18.23|18.1|18.17|18.04|52
1741597200000|2025-03-10 09:00:00|18.21|18.08|18.26|18.13|18.3|18.17|18.2|18.07|45
1741597500000|2025-03-10 09:05:00|18.27|18.14|18.28|18.15|18.34|18.21|18.26|18.13|42
1741597800000|2025-03-10 09:10:00|18.29|18.16|18.38|18.25|18.39|18.26|18.26|18.13|50
1741598100000|2025-03-10 09:15:00|18.39|18.26|18.9|18.77|19.01|18.88|18.39|18.26|274
1741598400000|2025-03-10 09:20:00|18.91|18.78|19.08|18.95|19.18|19.05|18.86|18.73|235
1741598700000|2025-03-10 09:25:00|19.09|18.96|18.92|18.79|19.09|18.96|18.87|18.74|206
1741599000000|2025-03-10 09:30:00|18.93|18.8|18.82|18.69|18.96|18.83|18.72|18.59|191
1741599300000|2025-03-10 09:35:00|18.83|18.7|18.67|18.54|18.83|18.7|18.66|18.53|164
1741599600000|2025-03-10 09:40:00|18.66|18.53|18.78|18.65|18.79|18.66|18.66|18.53|95
1741599900000|2025-03-10 09:45:00|18.81|18.68|18.73|18.6|18.82|18.69|18.72|18.59|121
1741600200000|2025-03-10 09:50:00|18.74|18.61|18.62|18.49|18.74|18.61|18.61|18.48|88
1741600500000|2025-03-10 09:55:00|18.61|18.48|18.62|18.49|18.63|18.5|18.51|18.38|75
1741600800000|2025-03-10 10:00:00|18.63|18.5|18.66|18.53|18.66|18.53|18.57|18.44|74
1741601100000|2025-03-10 10:05:00|18.65|18.52|18.65|18.52|18.69|18.56|18.61|18.48|66
1741601400000|2025-03-10 10:10:00|18.64|18.51|18.54|18.41|18.64|18.51|18.51|18.38|45
1741601700000|2025-03-10 10:15:00|18.53|18.4|18.54|18.41|18.56|18.43|18.5|18.37|84
1741602000000|2025-03-10 10:20:00|18.52|18.39|18.46|18.33|18.52|18.39|18.42|18.29|81
1741602300000|2025-03-10 10:25:00|18.45|18.32|18.46|18.33|18.48|18.35|18.37|18.24|102
1741602600000|2025-03-10 10:30:00|18.47|18.34|18.46|18.33|18.49|18.36|18.41|18.28|66
1741602900000|2025-03-10 10:35:00|18.47|18.34|18.5|18.37|18.5|18.37|18.42|18.29|58
1741603200000|2025-03-10 10:40:00|18.51|18.38|18.51|18.38|18.57|18.44|18.5|18.37|70
1741603500000|2025-03-10 10:45:00|18.52|18.39|18.52|18.39|18.55|18.42|18.46|18.33|85
1741603800000|2025-03-10 10:50:00|18.51|18.38|18.62|18.49|18.64|18.51|18.5|18.37|76
1741604100000|2025-03-10 10:55:00|18.63|18.5|18.61|18.48|18.63|18.5|18.57|18.44|47
1741604400000|2025-03-10 11:00:00|18.62|18.49|18.66|18.53|18.69|18.56|18.61|18.48|101
1741604700000|2025-03-10 11:05:00|18.65|18.52|18.65|18.52|18.69|18.56|18.63|18.5|72
1741605000000|2025-03-10 11:10:00|18.64|18.51|18.59|18.46|18.66|18.53|18.57|18.44|44
1741605300000|2025-03-10 11:15:00|18.6|18.47|18.61|18.48|18.64|18.51|18.56|18.43|74
1741605600000|2025-03-10 11:20:00|18.62|18.49|18.71|18.58|18.73|18.6|18.6|18.47|62
1741605900000|2025-03-10 11:25:00|18.72|18.59|18.72|18.59|18.75|18.62|18.69|18.56|47
1741606200000|2025-03-10 11:30:00|18.73|18.6|18.7|18.57|18.74|18.61|18.66|18.53|54
1741606500000|2025-03-10 11:35:00|18.71|18.58|18.74|18.61|18.8|18.67|18.7|18.57|61
1741606800000|2025-03-10 11:40:00|18.75|18.62|18.73|18.6|18.77|18.64|18.73|18.6|38
1741607100000|2025-03-10 11:45:00|18.72|18.59|18.81|18.68|18.82|18.69|18.71|18.58|81
1741607400000|2025-03-10 11:50:00|18.8|18.67|18.98|18.85|19|18.87|18.79|18.66|88
1741607700000|2025-03-10 11:55:00|18.97|18.84|18.97|18.84|19.05|18.92|18.93|18.8|155
1741608000000|2025-03-10 12:00:00|18.96|18.83|19.1|18.97|19.11|18.98|18.9|18.77|129
1741608300000|2025-03-10 12:05:00|19.11|18.98|19.02|18.89|19.11|18.98|18.98|18.85|149
1741608600000|2025-03-10 12:10:00|19.01|18.88|18.98|18.85|19.06|18.93|18.94|18.81|151
1741608900000|2025-03-10 12:15:00|18.97|18.84|19.03|18.9|19.05|18.92|18.95|18.82|114
1741609200000|2025-03-10 12:20:00|19.02|18.89|19|18.87|19.1|18.97|18.98|18.85|81
1741609500000|2025-03-10 12:25:00|19.01|18.88|18.89|18.76|19.01|18.88|18.87|18.74|99
1741609800000|2025-03-10 12:30:00|18.88|18.75|18.83|18.7|18.96|18.83|18.82|18.69|67
1741610100000|2025-03-10 12:35:00|18.84|18.71|18.9|18.77|18.92|18.79|18.83|18.7|50
1741610400000|2025-03-10 12:40:00|18.91|18.78|18.92|18.79|19|18.87|18.86|18.73|62
1741610700000|2025-03-10 12:45:00|18.93|18.8|18.89|18.76|18.98|18.85|18.87|18.74|80
1741611000000|2025-03-10 12:50:00|18.9|18.77|19.03|18.9|19.03|18.9|18.9|18.77|84
1741611300000|2025-03-10 12:55:00|19.02|18.89|18.95|18.82|19.02|18.89|18.95|18.82|43
1741611600000|2025-03-10 13:00:00|18.94|18.81|18.88|18.75|18.96|18.83|18.87|18.74|86
1741611900000|2025-03-10 13:05:00|18.89|18.76|18.85|18.72|18.9|18.77|18.8|18.67|67
1741612200000|2025-03-10 13:10:00|18.86|18.73|18.82|18.69|18.89|18.76|18.73|18.6|108
1741612500000|2025-03-10 13:15:00|18.83|18.7|18.68|18.55|18.87|18.74|18.67|18.54|86
1741612800000|2025-03-10 13:20:00|18.69|18.56|18.69|18.56|18.77|18.64|18.68|18.55|83
1741613100000|2025-03-10 13:25:00|18.68|18.55|18.69|18.56|18.72|18.59|18.66|18.53|78
1741613400000|2025-03-10 13:30:00|18.68|18.55|18.51|18.38|18.73|18.6|18.5|18.37|155
1741613700000|2025-03-10 13:35:00|18.52|18.39|18.53|18.4|18.59|18.46|18.46|18.33|151
1741614000000|2025-03-10 13:40:00|18.52|18.39|18.58|18.45|18.61|18.48|18.51|18.38|129
1741614300000|2025-03-10 13:45:00|18.57|18.44|18.51|18.38|18.63|18.5|18.43|18.3|122
1741614600000|2025-03-10 13:50:00|18.5|18.37|18.3|18.17|18.54|18.41|18.3|18.17|173
1741614900000|2025-03-10 13:55:00|18.31|18.18|18.34|18.21|18.38|18.25|18.28|18.15|146
1741615200000|2025-03-10 14:00:00|18.33|18.2|18.1|17.97|18.34|18.21|18.07|17.94|178
1741615500000|2025-03-10 14:05:00|18.11|17.98|18.09|17.96|18.16|18.03|17.99|17.86|193
1741615800000|2025-03-10 14:10:00|18.1|17.97|17.99|17.86|18.11|17.98|17.98|17.85|168
1741616100000|2025-03-10 14:15:00|17.98|17.85|17.78|17.65|18.03|17.9|17.66|17.53|274
1741616400000|2025-03-10 14:20:00|17.79|17.66|17.93|17.8|17.93|17.8|17.69|17.56|253
1741616700000|2025-03-10 14:25:00|17.94|17.81|17.79|17.66|18.02|17.89|17.77|17.64|170
1741617000000|2025-03-10 14:30:00|17.8|17.67|17.72|17.59|17.88|17.75|17.7|17.57|212
1741617300000|2025-03-10 14:35:00|17.71|17.58|17.77|17.64|17.87|17.74|17.61|17.48|236
1741617600000|2025-03-10 14:40:00|17.76|17.63|17.68|17.55|17.77|17.64|17.68|17.55|183
1741617900000|2025-03-10 14:45:00|17.69|17.56|17.68|17.55|17.81|17.68|17.62|17.49|193
1741618200000|2025-03-10 14:50:00|17.69|17.56|17.61|17.48|17.69|17.56|17.57|17.44|142
1741618500000|2025-03-10 14:55:00|17.6|17.47|17.68|17.55|17.68|17.55|17.53|17.4|170
1741618800000|2025-03-10 15:00:00|17.69|17.56|17.7|17.57|17.77|17.64|17.58|17.45|221
1741619100000|2025-03-10 15:05:00|17.74|17.61|17.88|17.75|17.9|17.77|17.74|17.61|144
1741619400000|2025-03-10 15:10:00|17.87|17.74|17.85|17.72|17.89|17.76|17.78|17.65|149
1741619700000|2025-03-10 15:15:00|17.86|17.73|17.76|17.63|17.89|17.76|17.75|17.62|122
1741620000000|2025-03-10 15:20:00|17.75|17.62|17.9|17.77|17.93|17.8|17.74|17.61|124
1741620300000|2025-03-10 15:25:00|17.89|17.76|17.86|17.73|17.96|17.83|17.86|17.73|84
1741620600000|2025-03-10 15:30:00|17.87|17.74|18.1|17.97|18.12|17.99|17.85|17.72|127
1741620900000|2025-03-10 15:35:00|18.09|17.96|18.09|17.96|18.16|18.03|18.04|17.91|119
1741621200000|2025-03-10 15:40:00|18.1|17.97|17.99|17.86|18.1|17.97|17.95|17.82|86
1741621500000|2025-03-10 15:45:00|17.98|17.85|18.06|17.93|18.13|18|17.97|17.84|85
1741621800000|2025-03-10 15:50:00|18.07|17.94|18.03|17.9|18.08|17.95|18|17.87|61
1741622100000|2025-03-10 15:55:00|18.02|17.89|17.91|17.78|18.03|17.9|17.9|17.77|74
1741622400000|2025-03-10 16:00:00|17.9|17.77|17.85|17.72|17.99|17.86|17.85|17.72|97
1741622700000|2025-03-10 16:05:00|17.84|17.71|17.74|17.61|17.86|17.73|17.68|17.55|125
1741623000000|2025-03-10 16:10:00|17.75|17.62|17.78|17.65|17.78|17.65|17.7|17.57|65
1741623300000|2025-03-10 16:15:00|17.79|17.66|17.7|17.57|17.79|17.66|17.63|17.5|105
1741623600000|2025-03-10 16:20:00|17.71|17.58|17.64|17.51|17.71|17.58|17.59|17.46|115
1741623900000|2025-03-10 16:25:00|17.63|17.5|17.7|17.57|17.72|17.59|17.61|17.48|92
1741624200000|2025-03-10 16:30:00|17.69|17.56|17.73|17.6|17.75|17.62|17.64|17.51|105
1741624500000|2025-03-10 16:35:00|17.72|17.59|17.58|17.45|17.73|17.6|17.57|17.44|101
1741624800000|2025-03-10 16:40:00|17.59|17.46|17.57|17.44|17.68|17.55|17.57|17.44|91
1741625100000|2025-03-10 16:45:00|17.58|17.45|17.54|17.41|17.61|17.48|17.46|17.33|108
1741625400000|2025-03-10 16:50:00|17.55|17.42|17.56|17.43|17.58|17.45|17.46|17.33|134
1741625700000|2025-03-10 16:55:00|17.54|17.41|17.53|17.4|17.59|17.46|17.53|17.4|90
1741626000000|2025-03-10 17:00:00|17.54|17.41|17.25|17.12|17.58|17.45|17.23|17.1|180
1741626300000|2025-03-10 17:05:00|17.24|17.11|17.25|17.12|17.29|17.16|17.1|16.97|210
1741626600000|2025-03-10 17:10:00|17.26|17.13|17.29|17.16|17.31|17.18|17.2|17.07|129
1741626900000|2025-03-10 17:15:00|17.28|17.15|17.41|17.28|17.52|17.39|17.28|17.15|127
1741627200000|2025-03-10 17:20:00|17.4|17.27|17.44|17.31|17.49|17.36|17.35|17.22|103
1741627500000|2025-03-10 17:25:00|17.43|17.3|17.43|17.3|17.47|17.34|17.39|17.26|77
1741627800000|2025-03-10 17:30:00|17.42|17.29|17.32|17.19|17.46|17.33|17.31|17.18|137
1741628100000|2025-03-10 17:35:00|17.33|17.2|17.2|17.07|17.35|17.22|17.19|17.06|132
1741628400000|2025-03-10 17:40:00|17.21|17.08|17.12|16.99|17.22|17.09|17.08|16.95|92
1741628700000|2025-03-10 17:45:00|17.11|16.98|16.99|16.86|17.13|17|16.94|16.81|144
1741629000000|2025-03-10 17:50:00|17|16.87|16.97|16.84|17|16.87|16.92|16.79|131
1741629300000|2025-03-10 17:55:00|16.98|16.85|16.96|16.83|17.02|16.89|16.91|16.78|127
1741629600000|2025-03-10 18:00:00|16.95|16.82|17.07|16.94|17.1|16.97|16.94|16.81|140
1741629900000|2025-03-10 18:05:00|17.08|16.95|17.03|16.9|17.1|16.97|16.97|16.84|110
1741630200000|2025-03-10 18:10:00|17.02|16.89|17.19|17.06|17.23|17.1|17.02|16.89|138
1741630500000|2025-03-10 18:15:00|17.18|17.05|17.07|16.94|17.21|17.08|17.06|16.93|95
1741630800000|2025-03-10 18:20:00|17.06|16.93|17.02|16.89|17.1|16.97|17|16.87|71
1741631100000|2025-03-10 18:25:00|17.01|16.88|17.03|16.9|17.04|16.91|16.96|16.83|75
1741631400000|2025-03-10 18:30:00|17.02|16.89|16.92|16.79|17.11|16.98|16.92|16.79|102
1741631700000|2025-03-10 18:35:00|16.91|16.78|16.9|16.77|16.93|16.8|16.85|16.72|95
1741632000000|2025-03-10 18:40:00|16.89|16.76|17.03|16.9|17.04|16.91|16.88|16.75|79
1741632300000|2025-03-10 18:45:00|17.02|16.89|16.83|16.7|17.03|16.9|16.82|16.69|92
1741632600000|2025-03-10 18:50:00|16.84|16.71|16.59|16.46|16.88|16.75|16.57|16.44|138
1741632900000|2025-03-10 18:55:00|16.58|16.45|16.37|16.24|16.6|16.47|16.35|16.22|211
1741633200000|2025-03-10 19:00:00|16.38|16.25|16.35|16.22|16.49|16.36|16.28|16.15|275
1741633500000|2025-03-10 19:05:00|16.34|16.21|16.5|16.37|16.52|16.39|16.34|16.21|206
1741633800000|2025-03-10 19:10:00|16.51|16.38|16.58|16.45|16.6|16.47|16.46|16.33|177
1741634100000|2025-03-10 19:15:00|16.59|16.46|16.78|16.65|16.8|16.67|16.58|16.45|158
1741634400000|2025-03-10 19:20:00|16.77|16.64|16.86|16.73|16.89|16.76|16.74|16.61|116
1741634700000|2025-03-10 19:25:00|16.85|16.72|16.8|16.67|16.96|16.83|16.8|16.67|122
1741635000000|2025-03-10 19:30:00|16.81|16.68|17.1|16.97|17.13|17|16.8|16.67|148
1741635300000|2025-03-10 19:35:00|17.09|16.96|17.13|17|17.15|17.02|17.04|16.91|157
1741635600000|2025-03-10 19:40:00|17.12|16.99|16.96|16.83|17.13|17|16.96|16.83|118
1741635900000|2025-03-10 19:45:00|16.95|16.82|16.91|16.78|16.99|16.86|16.9|16.77|105
1741636200000|2025-03-10 19:50:00|16.92|16.79|16.95|16.82|17.05|16.92|16.91|16.78|134
1741636500000|2025-03-10 19:55:00|16.96|16.83|17.02|16.89|17.03|16.9|16.92|16.79|78
1741636800000|2025-03-10 20:00:00|17.01|16.88|17.04|16.91|17.08|16.95|16.89|16.76|122
1741637100000|2025-03-10 20:05:00|17.03|16.9|16.9|16.77|17.04|16.91|16.89|16.76|92
1741637400000|2025-03-10 20:10:00|16.89|16.76|16.91|16.78|16.94|16.81|16.86|16.73|84
1741637700000|2025-03-10 20:15:00|16.92|16.79|16.89|16.76|16.95|16.82|16.85|16.72|107
1741638000000|2025-03-10 20:20:00|16.9|16.77|16.91|16.78|16.92|16.79|16.84|16.71|88
1741638300000|2025-03-10 20:25:00|16.9|16.77|16.91|16.78|16.98|16.85|16.9|16.77|80
1741638600000|2025-03-10 20:30:00|16.92|16.79|16.82|16.69|16.95|16.82|16.82|16.69|97
1741638900000|2025-03-10 20:35:00|16.83|16.7|16.74|16.61|16.85|16.72|16.73|16.6|78
1741639200000|2025-03-10 20:40:00|16.73|16.6|16.72|16.59|16.75|16.62|16.68|16.55|56
1741639500000|2025-03-10 20:45:00|16.73|16.6|16.71|16.58|16.74|16.61|16.63|16.5|74
1741639800000|2025-03-10 20:50:00|16.72|16.59|16.89|16.76|16.9|16.77|16.72|16.59|80
1741640100000|2025-03-10 20:55:00|16.9|16.77|16.83|16.7|16.97|16.84|16.83|16.7|84
1741640400000|2025-03-10 21:00:00|16.82|16.69|16.75|16.62|16.85|16.72|16.74|16.61|70
1741640700000|2025-03-10 21:05:00|16.76|16.63|16.82|16.69|16.82|16.69|16.71|16.58|72
1741641000000|2025-03-10 21:10:00|16.83|16.7|16.96|16.83|16.99|16.86|16.83|16.7|98
1741641300000|2025-03-10 21:15:00|16.95|16.82|16.81|16.68|16.95|16.82|16.78|16.65|77
1741641600000|2025-03-10 21:20:00|16.8|16.67|16.8|16.67|16.83|16.7|16.71|16.58|71
1741641900000|2025-03-10 21:25:00|16.81|16.68|16.83|16.7|16.89|16.76|16.77|16.64|74
1741642200000|2025-03-10 21:30:00|16.84|16.71|16.77|16.64|16.84|16.71|16.71|16.58|69
1741642500000|2025-03-10 21:35:00|16.76|16.63|16.87|16.74|16.88|16.75|16.76|16.63|72
1741642800000|2025-03-10 21:40:00|16.85|16.72|16.8|16.67|16.91|16.78|16.8|16.67|64
1741643100000|2025-03-10 21:45:00|16.81|16.68|16.75|16.62|16.82|16.69|16.75|16.62|27
1741643400000|2025-03-10 21:50:00|16.74|16.61|16.74|16.61|16.82|16.69|16.74|16.61|37
1741643700000|2025-03-10 21:55:00|16.73|16.6|16.76|16.63|16.82|16.69|16.73|16.6|42
1741644000000|2025-03-10 22:00:00|16.77|16.64|16.79|16.66|16.84|16.71|16.73|16.6|69
1741644300000|2025-03-10 22:05:00|16.8|16.67|16.63|16.5|16.8|16.67|16.62|16.49|67
1741644600000|2025-03-10 22:10:00|16.64|16.51|16.73|16.6|16.73|16.6|16.64|16.51|60
1741644900000|2025-03-10 22:15:00|16.71|16.58|16.62|16.49|16.71|16.58|16.6|16.47|50
1741645200000|2025-03-10 22:20:00|16.61|16.48|16.68|16.55|16.7|16.57|16.59|16.46|60
1741645500000|2025-03-10 22:25:00|16.67|16.54|16.64|16.51|16.7|16.57|16.63|16.5|48
1741645800000|2025-03-10 22:30:00|16.63|16.5|16.53|16.4|16.68|16.55|16.53|16.4|95
1741646100000|2025-03-10 22:35:00|16.52|16.39|16.58|16.45|16.62|16.49|16.52|16.39|67
1741646400000|2025-03-10 22:40:00|16.59|16.46|16.51|16.38|16.6|16.47|16.5|16.37|55
1741646700000|2025-03-10 22:45:00|16.52|16.39|16.6|16.47|16.61|16.48|16.5|16.37|89
1741647000000|2025-03-10 22:50:00|16.61|16.48|16.69|16.56|16.69|16.56|16.59|16.46|68
1741647300000|2025-03-10 22:55:00|16.68|16.55|16.58|16.45|16.69|16.56|16.56|16.43|75
1741647600000|2025-03-10 23:00:00|16.59|16.46|16.64|16.51|16.7|16.57|16.57|16.44|90
1741647900000|2025-03-10 23:05:00|16.65|16.52|16.66|16.53|16.7|16.57|16.54|16.41|70
1741648200000|2025-03-10 23:10:00|16.67|16.54|16.55|16.42|16.7|16.57|16.55|16.42|63
1741648500000|2025-03-10 23:15:00|16.54|16.41|16.52|16.39|16.55|16.42|16.44|16.31|91
1741648800000|2025-03-10 23:20:00|16.51|16.38|16.53|16.4|16.57|16.44|16.48|16.35|78
1741649100000|2025-03-10 23:25:00|16.54|16.41|16.55|16.42|16.55|16.42|16.48|16.35|50
1741649400000|2025-03-10 23:30:00|16.56|16.43|16.61|16.48|16.62|16.49|16.51|16.38|67
1741649700000|2025-03-10 23:35:00|16.62|16.49|16.66|16.53|16.69|16.56|16.59|16.46|73
1741650000000|2025-03-10 23:40:00|16.67|16.54|16.64|16.51|16.68|16.55|16.63|16.5|68
1741650300000|2025-03-10 23:45:00|16.63|16.5|16.5|16.37|16.65|16.52|16.5|16.37|58
1741650600000|2025-03-10 23:50:00|16.49|16.36|16.42|16.29|16.53|16.4|16.42|16.29|59
1741650900000|2025-03-10 23:55:00|16.41|16.28|16.37|16.24|16.44|16.31|16.35|16.22|86
1741651200000|2025-03-11 00:00:00|16.4|16.27|16.57|16.44|16.57|16.44|16.37|16.24|106
1741651500000|2025-03-11 00:05:00|16.56|16.43|16.54|16.41|16.64|16.51|16.54|16.41|83
1741651800000|2025-03-11 00:10:00|16.53|16.4|16.41|16.28|16.53|16.4|16.4|16.27|101
1741652100000|2025-03-11 00:15:00|16.4|16.27|16.31|16.18|16.41|16.28|16.28|16.15|73
1741652400000|2025-03-11 00:20:00|16.3|16.17|16.18|16.05|16.36|16.23|16.16|16.03|122
1741652700000|2025-03-11 00:25:00|16.19|16.06|15.99|15.86|16.26|16.13|15.98|15.85|137
1741653000000|2025-03-11 00:30:00|15.98|15.85|15.87|15.74|16.1|15.97|15.84|15.71|162
1741653300000|2025-03-11 00:35:00|15.86|15.73|15.82|15.69|15.96|15.83|15.77|15.64|221
1741653600000|2025-03-11 00:40:00|15.83|15.7|15.73|15.6|15.93|15.8|15.7|15.57|167
1741653900000|2025-03-11 00:45:00|15.74|15.61|15.7|15.57|15.84|15.71|15.7|15.57|153
1741654200000|2025-03-11 00:50:00|15.69|15.56|15.64|15.51|15.7|15.57|15.44|15.31|240
1741654500000|2025-03-11 00:55:00|15.65|15.52|15.76|15.63|15.77|15.64|15.53|15.4|177
1741654800000|2025-03-11 01:00:00|15.77|15.64|15.56|15.43|15.77|15.64|15.56|15.43|183
1741655100000|2025-03-11 01:05:00|15.55|15.42|15.53|15.4|15.63|15.5|15.4|15.27|175
1741655400000|2025-03-11 01:10:00|15.52|15.39|15.58|15.45|15.77|15.64|15.49|15.36|165
1741655700000|2025-03-11 01:15:00|15.59|15.46|15.67|15.54|15.75|15.62|15.54|15.41|167
1741656000000|2025-03-11 01:20:00|15.66|15.53|15.7|15.57|15.71|15.58|15.56|15.43|141
1741656300000|2025-03-11 01:25:00|15.69|15.56|15.59|15.46|15.76|15.63|15.56|15.43|137
1741656600000|2025-03-11 01:30:00|15.6|15.47|15.67|15.54|15.82|15.69|15.59|15.46|174
1741656900000|2025-03-11 01:35:00|15.66|15.53|15.83|15.7|15.89|15.76|15.63|15.5|150
1741657200000|2025-03-11 01:40:00|15.84|15.71|15.99|15.86|15.99|15.86|15.83|15.7|84
1741657500000|2025-03-11 01:45:00|15.98|15.85|15.98|15.85|15.99|15.86|15.86|15.73|100
1741657800000|2025-03-11 01:50:00|15.97|15.84|16.08|15.95|16.12|15.99|15.96|15.83|81
1741658100000|2025-03-11 01:55:00|16.07|15.94|16.29|16.16|16.3|16.17|16.05|15.92|92
1741658400000|2025-03-11 02:00:00|16.3|16.17|16.2|16.07|16.35|16.22|16.19|16.06|151
1741658700000|2025-03-11 02:05:00|16.19|16.06|16.31|16.18|16.33|16.2|16.16|16.03|108
1741659000000|2025-03-11 02:10:00|16.32|16.19|16.3|16.17|16.32|16.19|16.22|16.09|88
1741659300000|2025-03-11 02:15:00|16.29|16.16|16.41|16.28|16.41|16.28|16.29|16.16|77
1741659600000|2025-03-11 02:20:00|16.42|16.29|16.43|16.3|16.51|16.38|16.41|16.28|86
1741659900000|2025-03-11 02:25:00|16.44|16.31|16.45|16.32|16.49|16.36|16.41|16.28|64
1741660200000|2025-03-11 02:30:00|16.46|16.33|16.42|16.29|16.49|16.36|16.35|16.22|87
1741660500000|2025-03-11 02:35:00|16.41|16.28|16.45|16.32|16.51|16.38|16.37|16.24|77
1741660800000|2025-03-11 02:40:00|16.46|16.33|16.48|16.35|16.49|16.36|16.43|16.3|66
1741661100000|2025-03-11 02:45:00|16.47|16.34|16.51|16.38|16.51|16.38|16.45|16.32|66
1741661400000|2025-03-11 02:50:00|16.52|16.39|16.58|16.45|16.63|16.5|16.47|16.34|83
1741661700000|2025-03-11 02:55:00|16.57|16.44|16.55|16.42|16.62|16.49|16.53|16.4|51
1741662000000|2025-03-11 03:00:00|16.54|16.41|16.55|16.42|16.64|16.51|16.5|16.37|91
1741662300000|2025-03-11 03:05:00|16.54|16.41|16.56|16.43|16.58|16.45|16.48|16.35|67
1741662600000|2025-03-11 03:10:00|16.55|16.42|16.77|16.64|17.14|17.01|16.54|16.41|197
1741662900000|2025-03-11 03:15:00|16.78|16.65|16.73|16.6|16.83|16.7|16.7|16.57|105
1741663200000|2025-03-11 03:20:00|16.72|16.59|16.69|16.56|16.73|16.6|16.66|16.53|64
1741663500000|2025-03-11 03:25:00|16.68|16.55|16.68|16.55|16.69|16.56|16.65|16.52|99
1741663800000|2025-03-11 03:30:00|16.67|16.54|16.67|16.54|16.74|16.61|16.67|16.54|70
1741664100000|2025-03-11 03:35:00|16.68|16.55|16.69|16.56|16.72|16.59|16.64|16.51|62
1741664400000|2025-03-11 03:40:00|16.68|16.55|16.64|16.51|16.7|16.57|16.64|16.51|42
1741664700000|2025-03-11 03:45:00|16.63|16.5|16.63|16.5|16.67|16.54|16.61|16.48|75
1741665000000|2025-03-11 03:50:00|16.62|16.49|16.64|16.51|16.65|16.52|16.61|16.48|35
1741665300000|2025-03-11 03:55:00|16.63|16.5|16.71|16.58|16.74|16.61|16.63|16.5|66
1741665600000|2025-03-11 04:00:00|16.7|16.57|16.75|16.62|16.77|16.64|16.66|16.53|66
1741665900000|2025-03-11 04:05:00|16.76|16.63|16.8|16.67|16.83|16.7|16.69|16.56|51
1741666200000|2025-03-11 04:10:00|16.81|16.68|16.79|16.66|16.87|16.74|16.77|16.64|40
1741666500000|2025-03-11 04:15:00|16.78|16.65|17|16.87|17.02|16.89|16.77|16.64|75
1741666800000|2025-03-11 04:20:00|16.99|16.86|16.92|16.79|17.05|16.92|16.92|16.79|56
1741667100000|2025-03-11 04:25:00|16.93|16.8|16.99|16.86|17.01|16.88|16.92|16.79|61
1741667400000|2025-03-11 04:30:00|16.98|16.85|16.93|16.8|17.02|16.89|16.92|16.79|56
1741667700000|2025-03-11 04:35:00|16.92|16.79|16.89|16.76|16.93|16.8|16.88|16.75|38
1741668000000|2025-03-11 04:40:00|16.9|16.77|16.82|16.69|16.9|16.77|16.78|16.65|41
1741668300000|2025-03-11 04:45:00|16.81|16.68|16.79|16.66|16.82|16.69|16.76|16.63|36
1741668600000|2025-03-11 04:50:00|16.8|16.67|16.84|16.71|16.85|16.72|16.77|16.64|35
1741668900000|2025-03-11 04:55:00|16.85|16.72|16.77|16.64|16.85|16.72|16.76|16.63|33
1741669200000|2025-03-11 05:00:00|16.76|16.63|16.87|16.74|16.87|16.74|16.76|16.63|48
1741669500000|2025-03-11 05:05:00|16.86|16.73|16.91|16.78|16.92|16.79|16.84|16.71|34
1741669800000|2025-03-11 05:10:00|16.9|16.77|17.07|16.94|17.12|16.99|16.9|16.77|98
1741670100000|2025-03-11 05:15:00|17.08|16.95|17.03|16.9|17.18|17.05|17.02|16.89|87
1741670400000|2025-03-11 05:20:00|17.04|16.91|16.95|16.82|17.05|16.92|16.95|16.82|61
1741670700000|2025-03-11 05:25:00|16.96|16.83|16.99|16.86|17.01|16.88|16.94|16.81|46
1741671000000|2025-03-11 05:30:00|17|16.87|17.03|16.9|17.04|16.91|16.96|16.83|64
1741671300000|2025-03-11 05:35:00|17.02|16.89|17.01|16.88|17.04|16.91|16.97|16.84|46
1741671600000|2025-03-11 05:40:00|17.02|16.89|16.97|16.84|17.03|16.9|16.95|16.82|55
1741671900000|2025-03-11 05:45:00|16.96|16.83|17.02|16.89|17.06|16.93|16.93|16.8|63
1741672200000|2025-03-11 05:50:00|17.01|16.88|16.99|16.86|17.03|16.9|16.95|16.82|51
1741672500000|2025-03-11 05:55:00|17|16.87|17.03|16.9|17.06|16.93|16.98|16.85|47
1741672800000|2025-03-11 06:00:00|17.02|16.89|17.03|16.9|17.1|16.97|17.02|16.89|72
1741673100000|2025-03-11 06:05:00|17.02|16.89|17.12|16.99|17.14|17.01|17.01|16.88|43
1741673400000|2025-03-11 06:10:00|17.11|16.98|17.14|17.01|17.18|17.05|17.09|16.96|56
1741673700000|2025-03-11 06:15:00|17.13|17|17.08|16.95|17.13|17|17.07|16.94|114
1741674000000|2025-03-11 06:20:00|17.09|16.96|17.07|16.94|17.17|17.04|17.07|16.94|115
1741674300000|2025-03-11 06:25:00|17.06|16.93|17.1|16.97|17.13|17|17.05|16.92|75
1741674600000|2025-03-11 06:30:00|17.11|16.98|17.03|16.9|17.11|16.98|17.01|16.88|61
1741674900000|2025-03-11 06:35:00|17.04|16.91|16.97|16.84|17.04|16.91|16.97|16.84|42
1741675200000|2025-03-11 06:40:00|16.98|16.85|17.04|16.91|17.05|16.92|16.97|16.84|53
1741675500000|2025-03-11 06:45:00|17.05|16.92|16.94|16.81|17.05|16.92|16.94|16.81|46
1741675800000|2025-03-11 06:50:00|16.95|16.82|16.99|16.86|17.03|16.9|16.95|16.82|44
1741676100000|2025-03-11 06:55:00|17|16.87|16.9|16.77|17.01|16.88|16.89|16.76|49
1741676400000|2025-03-11 07:00:00|16.91|16.78|16.99|16.86|17|16.87|16.9|16.77|83
1741676700000|2025-03-11 07:05:00|16.98|16.85|17.06|16.93|17.07|16.94|16.96|16.83|69
1741677000000|2025-03-11 07:10:00|17.07|16.94|17.09|16.96|17.12|16.99|17.07|16.94|55
1741677300000|2025-03-11 07:15:00|17.08|16.95|17.1|16.97|17.1|16.97|17.03|16.9|63
1741677600000|2025-03-11 07:20:00|17.11|16.98|17.13|17|17.21|17.08|17.11|16.98|65
1741677900000|2025-03-11 07:25:00|17.12|16.99|17.07|16.94|17.13|17|17.07|16.94|46
1741678200000|2025-03-11 07:30:00|17.08|16.95|17.09|16.96|17.1|16.97|17|16.87|57
1741678500000|2025-03-11 07:35:00|17.08|16.95|17.11|16.98|17.13|17|17.05|16.92|42
1741678800000|2025-03-11 07:40:00|17.1|16.97|17.11|16.98|17.12|16.99|17.06|16.93|42
1741679100000|2025-03-11 07:45:00|17.09|16.96|17.07|16.94|17.13|17|17.07|16.94|51
1741679400000|2025-03-11 07:50:00|17.08|16.95|17.13|17|17.13|17|17.05|16.92|51
1741679700000|2025-03-11 07:55:00|17.12|16.99|17.08|16.95|17.13|17|17.07|16.94|49
1741680000000|2025-03-11 08:00:00|17.07|16.94|17.13|17|17.14|17.01|17|16.87|65
1741680300000|2025-03-11 08:05:00|17.12|16.99|17.15|17.02|17.21|17.08|17.12|16.99|71
1741680600000|2025-03-11 08:10:00|17.16|17.03|17.25|17.12|17.25|17.12|17.14|17.01|53
1741680900000|2025-03-11 08:15:00|17.24|17.11|17.3|17.17|17.3|17.17|17.2|17.07|65
1741681200000|2025-03-11 08:20:00|17.29|17.16|17.35|17.22|17.36|17.23|17.28|17.15|69
1741681500000|2025-03-11 08:25:00|17.36|17.23|17.28|17.15|17.41|17.28|17.28|17.15|85
1741681800000|2025-03-11 08:30:00|17.27|17.14|17.25|17.12|17.28|17.15|17.2|17.07|91
1741682100000|2025-03-11 08:35:00|17.26|17.13|17.23|17.1|17.27|17.14|17.2|17.07|64
1741682400000|2025-03-11 08:40:00|17.22|17.09|17.25|17.12|17.25|17.12|17.19|17.06|58
1741682700000|2025-03-11 08:45:00|17.26|17.13|17.3|17.17|17.36|17.23|17.25|17.12|87
1741683000000|2025-03-11 08:50:00|17.31|17.18|17.24|17.11|17.37|17.24|17.24|17.11|64
1741683300000|2025-03-11 08:55:00|17.25|17.12|17.26|17.13|17.27|17.14|17.23|17.1|36
1741683600000|2025-03-11 09:00:00|17.27|17.14|17.37|17.24|17.37|17.24|17.27|17.14|70
1741683900000|2025-03-11 09:05:00|17.36|17.23|17.31|17.18|17.37|17.24|17.26|17.13|52
1741684200000|2025-03-11 09:10:00|17.32|17.19|17.32|17.19|17.4|17.27|17.3|17.17|53
1741684500000|2025-03-11 09:15:00|17.33|17.2|17.28|17.15|17.38|17.25|17.27|17.14|42
1741684800000|2025-03-11 09:20:00|17.29|17.16|17.36|17.23|17.38|17.25|17.29|17.16|32
1741685100000|2025-03-11 09:25:00|17.37|17.24|17.42|17.29|17.46|17.33|17.37|17.24|52
1741685400000|2025-03-11 09:30:00|17.41|17.28|17.36|17.23|17.42|17.29|17.3|17.17|66
1741685700000|2025-03-11 09:35:00|17.35|17.22|17.35|17.22|17.4|17.27|17.32|17.19|55
1741686000000|2025-03-11 09:40:00|17.34|17.21|17.29|17.16|17.35|17.22|17.28|17.15|53
1741686300000|2025-03-11 09:45:00|17.28|17.15|17.27|17.14|17.33|17.2|17.25|17.12|40
1741686600000|2025-03-11 09:50:00|17.26|17.13|17.31|17.18|17.31|17.18|17.25|17.12|30
1741686900000|2025-03-11 09:55:00|17.3|17.17|17.26|17.13|17.33|17.2|17.26|17.13|21
1741687200000|2025-03-11 10:00:00|17.25|17.12|17.26|17.13|17.29|17.16|17.23|17.1|56
1741687500000|2025-03-11 10:05:00|17.25|17.12|17.35|17.22|17.36|17.23|17.25|17.12|37
1741687800000|2025-03-11 10:10:00|17.36|17.23|17.35|17.22|17.37|17.24|17.33|17.2|26
1741688100000|2025-03-11 10:15:00|17.36|17.23|17.33|17.2|17.37|17.24|17.31|17.18|49
1741688400000|2025-03-11 10:20:00|17.32|17.19|17.3|17.17|17.35|17.22|17.26|17.13|50
1741688700000|2025-03-11 10:25:00|17.31|17.18|17.32|17.19|17.34|17.21|17.3|17.17|24
1741689000000|2025-03-11 10:30:00|17.31|17.18|17.37|17.24|17.41|17.28|17.3|17.17|43
1741689300000|2025-03-11 10:35:00|17.38|17.25|17.39|17.26|17.4|17.27|17.31|17.18|49
1741689600000|2025-03-11 10:40:00|17.4|17.27|17.39|17.26|17.41|17.28|17.35|17.22|49
1741689900000|2025-03-11 10:45:00|17.38|17.25|17.41|17.28|17.43|17.3|17.38|17.25|38
1741690200000|2025-03-11 10:50:00|17.4|17.27|17.34|17.21|17.41|17.28|17.34|17.21|53
1741690500000|2025-03-11 10:55:00|17.33|17.2|17.37|17.24|17.37|17.24|17.31|17.18|39
1741690800000|2025-03-11 11:00:00|17.36|17.23|17.33|17.2|17.39|17.26|17.31|17.18|49
1741691100000|2025-03-11 11:05:00|17.32|17.19|17.24|17.11|17.33|17.2|17.24|17.11|53
1741691400000|2025-03-11 11:10:00|17.25|17.12|17.21|17.08|17.27|17.14|17.21|17.08|35
1741691700000|2025-03-11 11:15:00|17.22|17.09|17.35|17.22|17.37|17.24|17.22|17.09|59
1741692000000|2025-03-11 11:20:00|17.36|17.23|17.38|17.25|17.38|17.25|17.34|17.21|37
1741692300000|2025-03-11 11:25:00|17.37|17.24|17.36|17.23|17.38|17.25|17.34|17.21|40
1741692600000|2025-03-11 11:30:00|17.37|17.24|17.42|17.29|17.46|17.33|17.37|17.24|55
1741692900000|2025-03-11 11:35:00|17.41|17.28|17.43|17.3|17.45|17.32|17.39|17.26|39
1741693200000|2025-03-11 11:40:00|17.44|17.31|17.56|17.43|17.57|17.44|17.44|17.31|42
1741693500000|2025-03-11 11:45:00|17.55|17.42|17.48|17.35|17.57|17.44|17.46|17.33|64
1741693800000|2025-03-11 11:50:00|17.47|17.34|17.49|17.36|17.51|17.38|17.45|17.32|41
1741694100000|2025-03-11 11:55:00|17.48|17.35|17.48|17.35|17.49|17.36|17.44|17.31|33
1741694400000|2025-03-11 12:00:00|17.47|17.34|17.29|17.16|17.49|17.36|17.28|17.15|95
1741694700000|2025-03-11 12:05:00|17.3|17.17|17.24|17.11|17.3|17.17|17.23|17.1|39
1741695000000|2025-03-11 12:10:00|17.25|17.12|17.17|17.04|17.27|17.14|17.13|17|85
1741695300000|2025-03-11 12:15:00|17.16|17.03|17.22|17.09|17.27|17.14|17.15|17.02|53
1741695600000|2025-03-11 12:20:00|17.23|17.1|17.28|17.15|17.29|17.16|17.23|17.1|34
1741695900000|2025-03-11 12:25:00|17.27|17.14|17.32|17.19|17.38|17.25|17.27|17.14|53
1741696200000|2025-03-11 12:30:00|17.33|17.2|17.28|17.15|17.36|17.23|17.25|17.12|63
1741696500000|2025-03-11 12:35:00|17.27|17.14|17.22|17.09|17.28|17.15|17.2|17.07|52
1741696800000|2025-03-11 12:40:00|17.23|17.1|17.28|17.15|17.28|17.15|17.22|17.09|38
1741697100000|2025-03-11 12:45:00|17.29|17.16|17.14|17.01|17.3|17.17|17.13|17|64
1741697400000|2025-03-11 12:50:00|17.15|17.02|17.12|16.99|17.18|17.05|17.11|16.98|74
1741697700000|2025-03-11 12:55:00|17.13|17|17.15|17.02|17.18|17.05|17.11|16.98|49
1741698000000|2025-03-11 13:00:00|17.16|17.03|17.15|17.02|17.22|17.09|17.13|17|70
1741698300000|2025-03-11 13:05:00|17.16|17.03|16.93|16.8|17.19|17.06|16.92|16.79|99
1741698600000|2025-03-11 13:10:00|16.94|16.81|16.99|16.86|17.01|16.88|16.93|16.8|66
1741698900000|2025-03-11 13:15:00|16.98|16.85|17.06|16.93|17.07|16.94|16.97|16.84|58
1741699200000|2025-03-11 13:20:00|17.07|16.94|17.04|16.91|17.08|16.95|17.01|16.88|76
1741699500000|2025-03-11 13:25:00|17.03|16.9|17.35|17.22|17.59|17.46|16.98|16.85|248
1741699800000|2025-03-11 13:30:00|17.36|17.23|17.19|17.06|17.47|17.34|17.14|17.01|265
1741700100000|2025-03-11 13:35:00|17.18|17.05|17.37|17.24|17.42|17.29|17.12|16.99|244
1741700400000|2025-03-11 13:40:00|17.38|17.25|17.37|17.24|17.43|17.3|17.28|17.15|149
1741700700000|2025-03-11 13:45:00|17.36|17.23|17.45|17.32|17.46|17.33|17.25|17.12|124
1741701000000|2025-03-11 13:50:00|17.46|17.33|17.24|17.11|17.48|17.35|17.23|17.1|123
1741701300000|2025-03-11 13:55:00|17.23|17.1|17.23|17.1|17.29|17.16|17.19|17.06|84
1741701600000|2025-03-11 14:00:00|17.22|17.09|17.05|16.92|17.38|17.25|17.02|16.89|174
1741701900000|2025-03-11 14:05:00|17.04|16.91|17.3|17.17|17.32|17.19|17.03|16.9|174
1741702200000|2025-03-11 14:10:00|17.29|17.16|17.11|16.98|17.35|17.22|17.1|16.97|159
1741702500000|2025-03-11 14:15:00|17.1|16.97|17.11|16.98|17.16|17.03|17.01|16.88|158
1741702800000|2025-03-11 14:20:00|17.1|16.97|17.05|16.92|17.18|17.05|17.02|16.89|136
1741703100000|2025-03-11 14:25:00|17.04|16.91|16.93|16.8|17.09|16.96|16.91|16.78|118
1741703400000|2025-03-11 14:30:00|16.94|16.81|16.83|16.7|16.99|16.86|16.83|16.7|179
1741703700000|2025-03-11 14:35:00|16.84|16.71|16.68|16.55|16.88|16.75|16.66|16.53|171
1741704000000|2025-03-11 14:40:00|16.69|16.56|16.69|16.56|16.73|16.6|16.6|16.47|145
1741704300000|2025-03-11 14:45:00|16.68|16.55|16.64|16.51|16.77|16.64|16.6|16.47|152
1741704600000|2025-03-11 14:50:00|16.65|16.52|16.9|16.77|16.96|16.83|16.64|16.51|165
1741704900000|2025-03-11 14:55:00|16.89|16.76|16.75|16.62|16.91|16.78|16.73|16.6|115
1741705200000|2025-03-11 15:00:00|16.74|16.61|16.82|16.69|16.86|16.73|16.72|16.59|163
1741705500000|2025-03-11 15:05:00|16.83|16.7|17.04|16.91|17.06|16.93|16.8|16.67|180
1741705800000|2025-03-11 15:10:00|17.05|16.92|17.15|17.02|17.2|17.07|16.99|16.86|165
1741706100000|2025-03-11 15:15:00|17.16|17.03|17.23|17.1|17.3|17.17|17.16|17.03|159
1741706400000|2025-03-11 15:20:00|17.24|17.11|17.13|17|17.28|17.15|17.12|16.99|141
1741706700000|2025-03-11 15:25:00|17.14|17.01|17.17|17.04|17.26|17.13|17.13|17|131
1741707000000|2025-03-11 15:30:00|17.16|17.03|17.23|17.1|17.3|17.17|17.14|17.01|120
1741707300000|2025-03-11 15:35:00|17.22|17.09|17.29|17.16|17.31|17.18|17.22|17.09|123
1741707600000|2025-03-11 15:40:00|17.3|17.17|17.37|17.24|17.41|17.28|17.3|17.17|128
1741707900000|2025-03-11 15:45:00|17.36|17.23|17.43|17.3|17.45|17.32|17.3|17.17|108
1741708200000|2025-03-11 15:50:00|17.42|17.29|17.53|17.4|17.59|17.46|17.37|17.24|86
1741708500000|2025-03-11 15:55:00|17.54|17.41|17.47|17.34|17.58|17.45|17.45|17.32|101
1741708800000|2025-03-11 16:00:00|17.46|17.33|17.49|17.36|17.53|17.4|17.37|17.24|123
1741709100000|2025-03-11 16:05:00|17.48|17.35|17.4|17.27|17.5|17.37|17.39|17.26|103
1741709400000|2025-03-11 16:10:00|17.41|17.28|17.33|17.2|17.42|17.29|17.32|17.19|99
1741709700000|2025-03-11 16:15:00|17.34|17.21|17.46|17.33|17.47|17.34|17.32|17.19|71
1741710000000|2025-03-11 16:20:00|17.47|17.34|17.56|17.43|17.58|17.45|17.46|17.33|80
1741710300000|2025-03-11 16:25:00|17.57|17.44|17.66|17.53|17.67|17.54|17.57|17.44|74
1741710600000|2025-03-11 16:30:00|17.67|17.54|17.65|17.52|17.74|17.61|17.64|17.51|93
1741710900000|2025-03-11 16:35:00|17.64|17.51|17.61|17.48|17.7|17.57|17.61|17.48|72
1741711200000|2025-03-11 16:40:00|17.62|17.49|17.58|17.45|17.65|17.52|17.51|17.38|71
1741711500000|2025-03-11 16:45:00|17.59|17.46|17.57|17.44|17.61|17.48|17.55|17.42|57
1741711800000|2025-03-11 16:50:00|17.58|17.45|17.57|17.44|17.7|17.57|17.56|17.43|68
1741712100000|2025-03-11 16:55:00|17.58|17.45|17.49|17.36|17.6|17.47|17.46|17.33|58
1741712400000|2025-03-11 17:00:00|17.48|17.35|17.42|17.29|17.48|17.35|17.4|17.27|71
1741712700000|2025-03-11 17:05:00|17.43|17.3|17.42|17.29|17.46|17.33|17.41|17.28|64
1741713000000|2025-03-11 17:10:00|17.43|17.3|17.45|17.32|17.48|17.35|17.42|17.29|71
1741713300000|2025-03-11 17:15:00|17.44|17.31|17.47|17.34|17.55|17.42|17.42|17.29|64
1741713600000|2025-03-11 17:20:00|17.46|17.33|17.37|17.24|17.47|17.34|17.33|17.2|60
1741713900000|2025-03-11 17:25:00|17.38|17.25|17.19|17.06|17.38|17.25|17.16|17.03|72
1741714200000|2025-03-11 17:30:00|17.18|17.05|17.12|16.99|17.27|17.14|17.12|16.99|107
1741714500000|2025-03-11 17:35:00|17.13|17|17.17|17.04|17.17|17.04|17.06|16.93|101
1741714800000|2025-03-11 17:40:00|17.18|17.05|17.25|17.12|17.26|17.13|17.17|17.04|76
1741715100000|2025-03-11 17:45:00|17.24|17.11|17.32|17.19|17.39|17.26|17.24|17.11|93
1741715400000|2025-03-11 17:50:00|17.33|17.2|17.31|17.18|17.36|17.23|17.3|17.17|57
1741715700000|2025-03-11 17:55:00|17.3|17.17|17.26|17.13|17.3|17.17|17.21|17.08|53
1741716000000|2025-03-11 18:00:00|17.27|17.14|17.46|17.33|17.5|17.37|17.26|17.13|130
1741716300000|2025-03-11 18:05:00|17.47|17.34|17.62|17.49|17.65|17.52|17.4|17.27|114
1741716600000|2025-03-11 18:10:00|17.63|17.5|17.77|17.64|17.77|17.64|17.61|17.48|118
1741716900000|2025-03-11 18:15:00|17.76|17.63|17.74|17.61|17.77|17.64|17.67|17.54|100
1741717200000|2025-03-11 18:20:00|17.73|17.6|17.85|17.72|18.01|17.88|17.71|17.58|127
1741717500000|2025-03-11 18:25:00|17.84|17.71|17.83|17.7|17.89|17.76|17.8|17.67|106
1741717800000|2025-03-11 18:30:00|17.82|17.69|17.71|17.58|17.83|17.7|17.69|17.56|128
1741718100000|2025-03-11 18:35:00|17.72|17.59|17.81|17.68|17.81|17.68|17.7|17.57|94
1741718400000|2025-03-11 18:40:00|17.8|17.67|17.89|17.76|17.9|17.77|17.78|17.65|98
1741718700000|2025-03-11 18:45:00|17.88|17.75|17.93|17.8|17.93|17.8|17.84|17.71|125
1741719000000|2025-03-11 18:50:00|17.94|17.81|17.97|17.84|18.02|17.89|17.89|17.76|109
1741719300000|2025-03-11 18:55:00|17.96|17.83|17.9|17.77|18|17.87|17.88|17.75|76
1741719600000|2025-03-11 19:00:00|17.89|17.76|17.8|17.67|17.96|17.83|17.79|17.66|118
1741719900000|2025-03-11 19:05:00|17.81|17.68|17.84|17.71|17.97|17.84|17.78|17.65|108
1741720200000|2025-03-11 19:10:00|17.83|17.7|17.86|17.73|17.89|17.76|17.78|17.65|102
1741720500000|2025-03-11 19:15:00|17.85|17.72|17.81|17.68|17.85|17.72|17.76|17.63|101
1741720800000|2025-03-11 19:20:00|17.82|17.69|17.75|17.62|17.88|17.75|17.74|17.61|98
1741721100000|2025-03-11 19:25:00|17.74|17.61|17.8|17.67|17.84|17.71|17.74|17.61|52
1741721400000|2025-03-11 19:30:00|17.79|17.66|17.85|17.72|17.91|17.78|17.78|17.65|71
1741721700000|2025-03-11 19:35:00|17.84|17.71|17.86|17.73|17.87|17.74|17.81|17.68|87
1741722000000|2025-03-11 19:40:00|17.87|17.74|17.88|17.75|17.89|17.76|17.81|17.68|68
1741722300000|2025-03-11 19:45:00|17.89|17.76|17.94|17.81|17.96|17.83|17.82|17.69|68
1741722600000|2025-03-11 19:50:00|17.93|17.8|17.87|17.74|17.97|17.84|17.83|17.7|87
1741722900000|2025-03-11 19:55:00|17.86|17.73|17.88|17.75|17.91|17.78|17.82|17.69|53
1741723200000|2025-03-11 20:00:00|17.87|17.74|17.88|17.75|17.9|17.77|17.81|17.68|75
1741723500000|2025-03-11 20:05:00|17.87|17.74|17.9|17.77|17.95|17.82|17.86|17.73|62
1741723800000|2025-03-11 20:10:00|17.89|17.76|17.82|17.69|17.91|17.78|17.81|17.68|56
1741724100000|2025-03-11 20:15:00|17.81|17.68|17.84|17.71|17.85|17.72|17.8|17.67|44
1741724400000|2025-03-11 20:20:00|17.85|17.72|17.78|17.65|17.86|17.73|17.77|17.64|39
1741724700000|2025-03-11 20:25:00|17.77|17.64|17.76|17.63|17.79|17.66|17.74|17.61|44
1741725000000|2025-03-11 20:30:00|17.75|17.62|17.77|17.64|17.79|17.66|17.75|17.62|47
1741725300000|2025-03-11 20:35:00|17.78|17.65|17.76|17.63|17.84|17.71|17.75|17.62|55
1741725600000|2025-03-11 20:40:00|17.75|17.62|17.84|17.71|17.84|17.71|17.73|17.6|52
1741725900000|2025-03-11 20:45:00|17.85|17.72|17.84|17.71|17.87|17.74|17.8|17.67|50
1741726200000|2025-03-11 20:50:00|17.85|17.72|17.78|17.65|17.87|17.74|17.77|17.64|44
1741726500000|2025-03-11 20:55:00|17.77|17.64|17.75|17.62|17.8|17.67|17.75|17.62|23
1741726800000|2025-03-11 21:00:00|17.76|17.63|17.88|17.75|17.89|17.76|17.76|17.63|45
1741727100000|2025-03-11 21:05:00|17.87|17.74|17.88|17.75|17.9|17.77|17.84|17.71|39
1741727400000|2025-03-11 21:10:00|17.89|17.76|17.94|17.81|17.95|17.82|17.87|17.74|32
1741727700000|2025-03-11 21:15:00|17.93|17.8|17.9|17.77|17.93|17.8|17.83|17.7|34
1741728000000|2025-03-11 21:20:00|17.91|17.78|17.91|17.78|17.95|17.82|17.89|17.76|30
1741728300000|2025-03-11 21:25:00|17.9|17.77|17.88|17.75|17.91|17.78|17.85|17.72|35
1741728600000|2025-03-11 21:30:00|17.89|17.76|17.9|17.77|17.94|17.81|17.87|17.74|44
1741728900000|2025-03-11 21:35:00|17.91|17.78|17.8|17.67|17.91|17.78|17.79|17.66|30
1741729200000|2025-03-11 21:40:00|17.81|17.68|17.86|17.73|17.86|17.73|17.81|17.68|20
1741729500000|2025-03-11 21:45:00|17.85|17.72|17.86|17.73|17.87|17.74|17.85|17.72|12
1741729800000|2025-03-11 21:50:00|17.87|17.74|17.89|17.76|17.9|17.77|17.86|17.73|23
1741730100000|2025-03-11 21:55:00|17.9|17.77|17.84|17.71|17.94|17.81|17.82|17.69|60
1741730400000|2025-03-11 22:00:00|17.83|17.7|17.89|17.76|17.95|17.82|17.83|17.7|69
1741730700000|2025-03-11 22:05:00|17.9|17.77|17.95|17.82|17.99|17.86|17.88|17.75|66
1741731000000|2025-03-11 22:10:00|17.94|17.81|17.98|17.85|17.99|17.86|17.94|17.81|49
1741731300000|2025-03-11 22:15:00|17.97|17.84|17.92|17.79|18|17.87|17.92|17.79|40
1741731600000|2025-03-11 22:20:00|17.93|17.8|17.93|17.8|17.94|17.81|17.91|17.78|29
1741731900000|2025-03-11 22:25:00|17.92|17.79|17.94|17.81|17.95|17.82|17.88|17.75|47
1741732200000|2025-03-11 22:30:00|17.95|17.82|17.91|17.78|17.95|17.82|17.91|17.78|41
1741732500000|2025-03-11 22:35:00|17.9|17.77|17.86|17.73|17.91|17.78|17.84|17.71|37
1741732800000|2025-03-11 22:40:00|17.87|17.74|17.91|17.78|17.93|17.8|17.86|17.73|44
1741733100000|2025-03-11 22:45:00|17.92|17.79|17.87|17.74|17.94|17.81|17.87|17.74|42
1741733400000|2025-03-11 22:50:00|17.88|17.75|17.91|17.78|17.92|17.79|17.88|17.75|21
1741733700000|2025-03-11 22:55:00|17.92|17.79|17.9|17.77|17.93|17.8|17.89|17.76|17
1741734000000|2025-03-11 23:00:00|17.89|17.76|17.78|17.65|17.91|17.78|17.78|17.65|40
1741734300000|2025-03-11 23:05:00|17.77|17.64|17.82|17.69|17.82|17.69|17.76|17.63|50
1741734600000|2025-03-11 23:10:00|17.83|17.7|17.8|17.67|17.83|17.7|17.78|17.65|36
1741734900000|2025-03-11 23:15:00|17.79|17.66|17.69|17.56|17.79|17.66|17.67|17.54|51
1741735200000|2025-03-11 23:20:00|17.7|17.57|17.69|17.56|17.74|17.61|17.67|17.54|51
1741735500000|2025-03-11 23:25:00|17.68|17.55|17.67|17.54|17.7|17.57|17.64|17.51|46
1741735800000|2025-03-11 23:30:00|17.68|17.55|17.64|17.51|17.7|17.57|17.6|17.47|63
1741736100000|2025-03-11 23:35:00|17.63|17.5|17.69|17.56|17.69|17.56|17.61|17.48|44
1741736400000|2025-03-11 23:40:00|17.68|17.55|17.63|17.5|17.68|17.55|17.62|17.49|36
1741736700000|2025-03-11 23:45:00|17.62|17.49|17.57|17.44|17.63|17.5|17.57|17.44|34
1741737000000|2025-03-11 23:50:00|17.58|17.45|17.6|17.47|17.61|17.48|17.58|17.45|23
1741737300000|2025-03-11 23:55:00|17.59|17.46|17.61|17.48|17.61|17.48|17.57|17.44|31
1741737600000|2025-03-12 00:00:00|17.62|17.49|17.59|17.46|17.67|17.54|17.54|17.41|76
1741737900000|2025-03-12 00:05:00|17.6|17.47|17.57|17.44|17.67|17.54|17.56|17.43|48
1741738200000|2025-03-12 00:10:00|17.58|17.45|17.62|17.49|17.64|17.51|17.57|17.44|55
1741738500000|2025-03-12 00:15:00|17.63|17.5|17.6|17.47|17.67|17.54|17.59|17.46|48
1741738800000|2025-03-12 00:20:00|17.59|17.46|17.6|17.47|17.6|17.47|17.53|17.4|48
1741739100000|2025-03-12 00:25:00|17.59|17.46|17.59|17.46|17.65|17.52|17.59|17.46|48
1741739400000|2025-03-12 00:30:00|17.6|17.47|17.67|17.54|17.68|17.55|17.57|17.44|68
1741739700000|2025-03-12 00:35:00|17.66|17.53|17.59|17.46|17.69|17.56|17.58|17.45|47
1741740000000|2025-03-12 00:40:00|17.58|17.45|17.5|17.37|17.6|17.47|17.47|17.34|57
1741740300000|2025-03-12 00:45:00|17.47|17.34|17.42|17.29|17.49|17.36|17.39|17.26|72
1741740600000|2025-03-12 00:50:00|17.41|17.28|17.46|17.33|17.47|17.34|17.39|17.26|41
1741740900000|2025-03-12 00:55:00|17.47|17.34|17.49|17.36|17.49|17.36|17.4|17.27|35
1741741200000|2025-03-12 01:00:00|17.5|17.37|17.57|17.44|17.58|17.45|17.48|17.35|56
1741741500000|2025-03-12 01:05:00|17.56|17.43|17.57|17.44|17.61|17.48|17.56|17.43|29
1741741800000|2025-03-12 01:10:00|17.58|17.45|17.6|17.47|17.67|17.54|17.57|17.44|39
1741742100000|2025-03-12 01:15:00|17.59|17.46|17.65|17.52|17.69|17.56|17.58|17.45|45
1741742400000|2025-03-12 01:20:00|17.66|17.53|17.69|17.56|17.7|17.57|17.63|17.5|46
1741742700000|2025-03-12 01:25:00|17.68|17.55|17.68|17.55|17.71|17.58|17.65|17.52|39
1741743000000|2025-03-12 01:30:00|17.69|17.56|17.66|17.53|17.73|17.6|17.63|17.5|52
1741743300000|2025-03-12 01:35:00|17.65|17.52|17.64|17.51|17.68|17.55|17.62|17.49|52
1741743600000|2025-03-12 01:40:00|17.63|17.5|17.69|17.56|17.76|17.63|17.63|17.5|73
1741743900000|2025-03-12 01:45:00|17.7|17.57|17.77|17.64|17.79|17.66|17.69|17.56|70
1741744200000|2025-03-12 01:50:00|17.78|17.65|17.94|17.81|17.94|17.81|17.75|17.62|61
1741744500000|2025-03-12 01:55:00|17.93|17.8|17.77|17.64|17.94|17.81|17.76|17.63|73
1741744800000|2025-03-12 02:00:00|17.76|17.63|17.67|17.54|17.77|17.64|17.67|17.54|53
1741745100000|2025-03-12 02:05:00|17.66|17.53|17.68|17.55|17.68|17.55|17.59|17.46|57
1741745400000|2025-03-12 02:10:00|17.69|17.56|17.8|17.67|17.83|17.7|17.68|17.55|68
1741745700000|2025-03-12 02:15:00|17.79|17.66|17.76|17.63|17.84|17.71|17.73|17.6|71
1741746000000|2025-03-12 02:20:00|17.75|17.62|17.73|17.6|17.75|17.62|17.68|17.55|55
1741746300000|2025-03-12 02:25:00|17.74|17.61|17.68|17.55|17.74|17.61|17.67|17.54|45
1741746600000|2025-03-12 02:30:00|17.69|17.56|17.61|17.48|17.71|17.58|17.6|17.47|54
1741746900000|2025-03-12 02:35:00|17.6|17.47|17.55|17.42|17.6|17.47|17.51|17.38|71
1741747200000|2025-03-12 02:40:00|17.54|17.41|17.51|17.38|17.54|17.41|17.47|17.34|64
1741747500000|2025-03-12 02:45:00|17.5|17.37|17.47|17.34|17.51|17.38|17.41|17.28|48
1741747800000|2025-03-12 02:50:00|17.48|17.35|17.47|17.34|17.5|17.37|17.44|17.31|49
1741748100000|2025-03-12 02:55:00|17.48|17.35|17.43|17.3|17.48|17.35|17.41|17.28|42
1741748400000|2025-03-12 03:00:00|17.44|17.31|17.43|17.3|17.46|17.33|17.38|17.25|70
1741748700000|2025-03-12 03:05:00|17.44|17.31|17.45|17.32|17.52|17.39|17.44|17.31|39
1741749000000|2025-03-12 03:10:00|17.44|17.31|17.41|17.28|17.44|17.31|17.39|17.26|41
1741749300000|2025-03-12 03:15:00|17.4|17.27|17.37|17.24|17.42|17.29|17.33|17.2|60
1741749600000|2025-03-12 03:20:00|17.35|17.22|17.27|17.14|17.38|17.25|17.27|17.14|61
1741749900000|2025-03-12 03:25:00|17.28|17.15|17.31|17.18|17.31|17.18|17.26|17.13|50
1741750200000|2025-03-12 03:30:00|17.3|17.17|17.28|17.15|17.33|17.2|17.23|17.1|78
1741750500000|2025-03-12 03:35:00|17.29|17.16|17.28|17.15|17.32|17.19|17.25|17.12|61
1741750800000|2025-03-12 03:40:00|17.27|17.14|17.26|17.13|17.31|17.18|17.25|17.12|58
1741751100000|2025-03-12 03:45:00|17.27|17.14|17.24|17.11|17.27|17.14|17.2|17.07|49
1741751400000|2025-03-12 03:50:00|17.25|17.12|17.2|17.07|17.27|17.14|17.2|17.07|38
1741751700000|2025-03-12 03:55:00|17.19|17.06|17.19|17.06|17.25|17.12|17.18|17.05|30
1741752000000|2025-03-12 04:00:00|17.2|17.07|17.14|17.01|17.2|17.07|17.13|17|53
1741752300000|2025-03-12 04:05:00|17.13|17|17.18|17.05|17.2|17.07|17.11|16.98|62
1741752600000|2025-03-12 04:10:00|17.17|17.04|17.21|17.08|17.25|17.12|17.17|17.04|55
1741752900000|2025-03-12 04:15:00|17.2|17.07|17.17|17.04|17.21|17.08|17.13|17|62
1741753200000|2025-03-12 04:20:00|17.18|17.05|17.11|16.98|17.18|17.05|17.09|16.96|46
1741753500000|2025-03-12 04:25:00|17.1|16.97|17.11|16.98|17.13|17|17.09|16.96|43
1741753800000|2025-03-12 04:30:00|17.12|16.99|17.12|16.99|17.13|17|17.09|16.96|44
1741754100000|2025-03-12 04:35:00|17.11|16.98|17.08|16.95|17.12|16.99|17.05|16.92|42
1741754400000|2025-03-12 04:40:00|17.07|16.94|17.08|16.95|17.11|16.98|17.07|16.94|44
1741754700000|2025-03-12 04:45:00|17.09|16.96|17.12|16.99|17.18|17.05|17.09|16.96|52
1741755000000|2025-03-12 04:50:00|17.11|16.98|17.16|17.03|17.17|17.04|17.1|16.97|46
1741755300000|2025-03-12 04:55:00|17.17|17.04|17.2|17.07|17.23|17.1|17.17|17.04|38
1741755600000|2025-03-12 05:00:00|17.19|17.06|17.25|17.12|17.26|17.13|17.19|17.06|51
1741755900000|2025-03-12 05:05:00|17.24|17.11|17.25|17.12|17.25|17.12|17.19|17.06|36
1741756200000|2025-03-12 05:10:00|17.24|17.11|17.31|17.18|17.31|17.18|17.24|17.11|32
1741756500000|2025-03-12 05:15:00|17.32|17.19|17.3|17.17|17.34|17.21|17.26|17.13|63
1741756800000|2025-03-12 05:20:00|17.31|17.18|17.25|17.12|17.32|17.19|17.23|17.1|40
1741757100000|2025-03-12 05:25:00|17.24|17.11|17.29|17.16|17.29|17.16|17.23|17.1|28
1741757400000|2025-03-12 05:30:00|17.3|17.17|17.38|17.25|17.38|17.25|17.29|17.16|39
1741757700000|2025-03-12 05:35:00|17.37|17.24|17.37|17.24|17.38|17.25|17.32|17.19|41
1741758000000|2025-03-12 05:40:00|17.38|17.25|17.33|17.2|17.38|17.25|17.31|17.18|28
1741758300000|2025-03-12 05:45:00|17.31|17.18|17.38|17.25|17.38|17.25|17.29|17.16|28
1741758600000|2025-03-12 05:50:00|17.37|17.24|17.37|17.24|17.38|17.25|17.36|17.23|21
1741758900000|2025-03-12 05:55:00|17.38|17.25|17.4|17.27|17.43|17.3|17.37|17.24|23
1741759200000|2025-03-12 06:00:00|17.39|17.26|17.31|17.18|17.42|17.29|17.31|17.18|31
1741759500000|2025-03-12 06:05:00|17.3|17.17|17.31|17.18|17.31|17.18|17.26|17.13|40
1741759800000|2025-03-12 06:10:00|17.3|17.17|17.29|17.16|17.32|17.19|17.25|17.12|38
1741760100000|2025-03-12 06:15:00|17.28|17.15|17.31|17.18|17.31|17.18|17.24|17.11|48
1741760400000|2025-03-12 06:20:00|17.3|17.17|17.3|17.17|17.36|17.23|17.27|17.14|43
1741760700000|2025-03-12 06:25:00|17.29|17.16|17.34|17.21|17.36|17.23|17.29|17.16|42
1741761000000|2025-03-12 06:30:00|17.33|17.2|17.32|17.19|17.39|17.26|17.32|17.19|38
1741761300000|2025-03-12 06:35:00|17.33|17.2|17.33|17.2|17.36|17.23|17.31|17.18|39
1741761600000|2025-03-12 06:40:00|17.32|17.19|17.3|17.17|17.36|17.23|17.29|17.16|25
1741761900000|2025-03-12 06:45:00|17.29|17.16|17.23|17.1|17.31|17.18|17.2|17.07|62
1741762200000|2025-03-12 06:50:00|17.22|17.09|17.27|17.14|17.29|17.16|17.21|17.08|42
1741762500000|2025-03-12 06:55:00|17.26|17.13|17.33|17.2|17.35|17.22|17.26|17.13|66
1741762800000|2025-03-12 07:00:00|17.32|17.19|17.49|17.36|17.54|17.41|17.32|17.19|98
1741763100000|2025-03-12 07:05:00|17.5|17.37|17.58|17.45|17.69|17.56|17.5|17.37|125
1741763400000|2025-03-12 07:10:00|17.59|17.46|17.6|17.47|17.62|17.49|17.55|17.42|92
1741763700000|2025-03-12 07:15:00|17.59|17.46|17.62|17.49|17.62|17.49|17.52|17.39|85
1741764000000|2025-03-12 07:20:00|17.61|17.48|17.52|17.39|17.67|17.54|17.52|17.39|94
1741764300000|2025-03-12 07:25:00|17.53|17.4|17.54|17.41|17.63|17.5|17.47|17.34|94
1741764600000|2025-03-12 07:30:00|17.55|17.42|17.64|17.51|17.67|17.54|17.54|17.41|81
1741764900000|2025-03-12 07:35:00|17.63|17.5|17.59|17.46|17.65|17.52|17.58|17.45|81
1741765200000|2025-03-12 07:40:00|17.58|17.45|17.56|17.43|17.58|17.45|17.53|17.4|53
1741765500000|2025-03-12 07:45:00|17.57|17.44|17.61|17.48|17.63|17.5|17.49|17.36|81
1741765800000|2025-03-12 07:50:00|17.6|17.47|17.68|17.55|17.68|17.55|17.56|17.43|67
1741766100000|2025-03-12 07:55:00|17.69|17.56|17.66|17.53|17.7|17.57|17.65|17.52|62
1741766400000|2025-03-12 08:00:00|17.65|17.52|17.73|17.6|17.74|17.61|17.63|17.5|88
1741766700000|2025-03-12 08:05:00|17.72|17.59|17.76|17.63|17.78|17.65|17.65|17.52|82
1741767000000|2025-03-12 08:10:00|17.77|17.64|17.87|17.74|17.9|17.77|17.74|17.61|97
1741767300000|2025-03-12 08:15:00|17.88|17.75|17.65|17.52|17.9|17.77|17.62|17.49|216
1741767600000|2025-03-12 08:20:00|17.66|17.53|17.69|17.56|17.74|17.61|17.6|17.47|140
1741767900000|2025-03-12 08:25:00|17.7|17.57|17.83|17.7|17.83|17.7|17.68|17.55|131
1741768200000|2025-03-12 08:30:00|17.84|17.71|17.78|17.65|17.88|17.75|17.76|17.63|106
1741768500000|2025-03-12 08:35:00|17.79|17.66|17.89|17.76|17.93|17.8|17.79|17.66|97
1741768800000|2025-03-12 08:40:00|17.9|17.77|17.95|17.82|17.95|17.82|17.88|17.75|66
1741769100000|2025-03-12 08:45:00|17.96|17.83|18.03|17.9|18.05|17.92|17.92|17.79|87
1741769400000|2025-03-12 08:50:00|18.02|17.89|18.03|17.9|18.1|17.97|18.02|17.89|82
1741769700000|2025-03-12 08:55:00|18.02|17.89|17.96|17.83|18.03|17.9|17.96|17.83|79
1741770000000|2025-03-12 09:00:00|17.97|17.84|18.12|17.99|18.14|18.01|17.94|17.81|99
1741770300000|2025-03-12 09:05:00|18.11|17.98|17.91|17.78|18.15|18.02|17.87|17.74|189
1741770600000|2025-03-12 09:10:00|17.92|17.79|17.97|17.84|17.97|17.84|17.85|17.72|98
1741770900000|2025-03-12 09:15:00|17.96|17.83|17.84|17.71|17.98|17.85|17.84|17.71|94
1741771200000|2025-03-12 09:20:00|17.83|17.7|17.82|17.69|17.86|17.73|17.79|17.66|96
1741771500000|2025-03-12 09:25:00|17.83|17.7|17.85|17.72|17.93|17.8|17.83|17.7|93
1741771800000|2025-03-12 09:30:00|17.86|17.73|17.96|17.83|17.99|17.86|17.85|17.72|119
1741772100000|2025-03-12 09:35:00|17.95|17.82|17.92|17.79|17.98|17.85|17.86|17.73|72
1741772400000|2025-03-12 09:40:00|17.93|17.8|17.95|17.82|17.96|17.83|17.89|17.76|61
1741772700000|2025-03-12 09:45:00|17.96|17.83|17.94|17.81|17.96|17.83|17.88|17.75|35
1741773000000|2025-03-12 09:50:00|17.93|17.8|17.92|17.79|17.94|17.81|17.83|17.7|49
1741773300000|2025-03-12 09:55:00|17.93|17.8|17.99|17.86|18|17.87|17.93|17.8|50
1741773600000|2025-03-12 10:00:00|18|17.87|17.97|17.84|18.07|17.94|17.97|17.84|68
1741773900000|2025-03-12 10:05:00|17.96|17.83|17.85|17.72|17.98|17.85|17.83|17.7|59
1741774200000|2025-03-12 10:10:00|17.86|17.73|17.92|17.79|17.93|17.8|17.85|17.72|49
1741774500000|2025-03-12 10:15:00|17.93|17.8|17.88|17.75|17.94|17.81|17.82|17.69|74
1741774800000|2025-03-12 10:20:00|17.87|17.74|17.89|17.76|17.92|17.79|17.85|17.72|63
1741775100000|2025-03-12 10:25:00|17.9|17.77|17.86|17.73|17.94|17.81|17.82|17.69|97
1741775400000|2025-03-12 10:30:00|17.87|17.74|17.82|17.69|17.89|17.76|17.78|17.65|64
1741775700000|2025-03-12 10:35:00|17.83|17.7|17.88|17.75|17.88|17.75|17.81|17.68|52
1741776000000|2025-03-12 10:40:00|17.87|17.74|17.91|17.78|17.91|17.78|17.84|17.71|53
1741776300000|2025-03-12 10:45:00|17.92|17.79|17.96|17.83|17.97|17.84|17.9|17.77|65
1741776600000|2025-03-12 10:50:00|17.95|17.82|17.96|17.83|17.97|17.84|17.92|17.79|58
1741776900000|2025-03-12 10:55:00|17.95|17.82|17.99|17.86|18|17.87|17.94|17.81|27
1741777200000|2025-03-12 11:00:00|18|17.87|18.11|17.98|18.11|17.98|17.99|17.86|54
1741777500000|2025-03-12 11:05:00|18.1|17.97|18.13|18|18.17|18.04|18.06|17.93|50
1741777800000|2025-03-12 11:10:00|18.14|18.01|18.18|18.05|18.18|18.05|18.13|18|33
1741778100000|2025-03-12 11:15:00|18.17|18.04|18.18|18.05|18.2|18.07|18.11|17.98|68
1741778400000|2025-03-12 11:20:00|18.17|18.04|18.25|18.12|18.27|18.14|18.13|18|66
1741778700000|2025-03-12 11:25:00|18.24|18.11|18.22|18.09|18.26|18.13|18.18|18.05|45
1741779000000|2025-03-12 11:30:00|18.21|18.08|18.22|18.09|18.24|18.11|18.17|18.04|65
1741779300000|2025-03-12 11:35:00|18.21|18.08|18.23|18.1|18.24|18.11|18.18|18.05|59
1741779600000|2025-03-12 11:40:00|18.24|18.11|18.27|18.14|18.31|18.18|18.22|18.09|41
1741779900000|2025-03-12 11:45:00|18.28|18.15|18.23|18.1|18.28|18.15|18.21|18.08|34
1741780200000|2025-03-12 11:50:00|18.24|18.11|18.32|18.19|18.34|18.21|18.24|18.11|31
1741780500000|2025-03-12 11:55:00|18.33|18.2|18.35|18.22|18.36|18.23|18.29|18.16|57
1741780800000|2025-03-12 12:00:00|18.36|18.23|18.43|18.3|18.43|18.3|18.33|18.2|80
1741781100000|2025-03-12 12:05:00|18.42|18.29|18.32|18.19|18.44|18.31|18.32|18.19|73
1741781400000|2025-03-12 12:10:00|18.31|18.18|18.34|18.21|18.37|18.24|18.26|18.13|69
1741781700000|2025-03-12 12:15:00|18.35|18.22|18.38|18.25|18.43|18.3|18.35|18.22|40
1741782000000|2025-03-12 12:20:00|18.37|18.24|18.4|18.27|18.43|18.3|18.35|18.22|47
1741782300000|2025-03-12 12:25:00|18.39|18.26|18.54|18.41|18.62|18.49|18.31|18.18|105
1741782600000|2025-03-12 12:30:00|18.56|18.43|18.7|18.57|18.87|18.74|18.54|18.41|324
1741782900000|2025-03-12 12:35:00|18.71|18.58|18.66|18.53|18.93|18.8|18.66|18.53|244
1741783200000|2025-03-12 12:40:00|18.65|18.52|18.7|18.57|18.8|18.67|18.65|18.52|146
1741783500000|2025-03-12 12:45:00|18.69|18.56|18.65|18.52|18.72|18.59|18.6|18.47|151
1741783800000|2025-03-12 12:50:00|18.66|18.53|18.77|18.64|18.78|18.65|18.66|18.53|82
1741784100000|2025-03-12 12:55:00|18.78|18.65|18.89|18.76|18.91|18.78|18.78|18.65|80
1741784400000|2025-03-12 13:00:00|18.9|18.77|18.81|18.68|18.96|18.83|18.79|18.66|128
1741784700000|2025-03-12 13:05:00|18.8|18.67|18.9|18.77|18.94|18.81|18.76|18.63|103
1741785000000|2025-03-12 13:10:00|18.89|18.76|18.94|18.81|18.95|18.82|18.83|18.7|148
1741785300000|2025-03-12 13:15:00|18.93|18.8|18.81|18.68|18.95|18.82|18.76|18.63|127
1741785600000|2025-03-12 13:20:00|18.82|18.69|18.75|18.62|18.86|18.73|18.74|18.61|108
1741785900000|2025-03-12 13:25:00|18.74|18.61|18.76|18.63|18.83|18.7|18.7|18.57|110
1741786200000|2025-03-12 13:30:00|18.77|18.64|18.81|18.68|18.87|18.74|18.74|18.61|212
1741786500000|2025-03-12 13:35:00|18.82|18.69|18.71|18.58|18.87|18.74|18.63|18.5|190
1741786800000|2025-03-12 13:40:00|18.72|18.59|18.74|18.61|18.84|18.71|18.64|18.51|169
1741787100000|2025-03-12 13:45:00|18.75|18.62|18.58|18.45|18.82|18.69|18.54|18.41|132
1741787400000|2025-03-12 13:50:00|18.59|18.46|18.47|18.34|18.67|18.54|18.47|18.34|148
1741787700000|2025-03-12 13:55:00|18.48|18.35|18.52|18.39|18.55|18.42|18.4|18.27|133
1741788000000|2025-03-12 14:00:00|18.51|18.38|18.57|18.44|18.58|18.45|18.44|18.31|154
1741788300000|2025-03-12 14:05:00|18.58|18.45|18.58|18.45|18.61|18.48|18.53|18.4|101
1741788600000|2025-03-12 14:10:00|18.59|18.46|18.45|18.32|18.62|18.49|18.44|18.31|88
1741788900000|2025-03-12 14:15:00|18.44|18.31|18.39|18.26|18.45|18.32|18.32|18.19|94
1741789200000|2025-03-12 14:20:00|18.4|18.27|18.32|18.19|18.43|18.3|18.26|18.13|88
1741789500000|2025-03-12 14:25:00|18.33|18.2|18.32|18.19|18.39|18.26|18.29|18.16|91
1741789800000|2025-03-12 14:30:00|18.31|18.18|18.15|18.02|18.41|18.28|18.11|17.98|196
1741790100000|2025-03-12 14:35:00|18.14|18.01|18.06|17.93|18.19|18.06|18.06|17.93|155
1741790400000|2025-03-12 14:40:00|18.05|17.92|18.08|17.95|18.1|17.97|17.98|17.85|119
1741790700000|2025-03-12 14:45:00|18.07|17.94|18.01|17.88|18.09|17.96|17.96|17.83|132
1741791000000|2025-03-12 14:50:00|18|17.87|18.05|17.92|18.06|17.93|17.96|17.83|92
1741791300000|2025-03-12 14:55:00|18.04|17.91|17.98|17.85|18.05|17.92|17.97|17.84|67
1741791600000|2025-03-12 15:00:00|17.99|17.86|17.84|17.71|18.01|17.88|17.83|17.7|104
1741791900000|2025-03-12 15:05:00|17.83|17.7|17.74|17.61|17.84|17.71|17.64|17.51|160
1741792200000|2025-03-12 15:10:00|17.75|17.62|17.78|17.65|17.78|17.65|17.68|17.55|107
1741792500000|2025-03-12 15:15:00|17.77|17.64|17.93|17.8|17.96|17.83|17.74|17.61|111
1741792800000|2025-03-12 15:20:00|17.92|17.79|17.98|17.85|18.03|17.9|17.92|17.79|90
1741793100000|2025-03-12 15:25:00|17.99|17.86|18.02|17.89|18.05|17.92|17.95|17.82|82
1741793400000|2025-03-12 15:30:00|18.03|17.9|17.99|17.86|18.11|17.98|17.99|17.86|99
1741793700000|2025-03-12 15:35:00|17.98|17.85|18.06|17.93|18.1|17.97|17.98|17.85|63
1741794000000|2025-03-12 15:40:00|18.05|17.92|18.02|17.89|18.05|17.92|17.95|17.82|78
1741794300000|2025-03-12 15:45:00|18.01|17.88|18.15|18.02|18.15|18.02|17.98|17.85|69
1741794600000|2025-03-12 15:50:00|18.14|18.01|18.11|17.98|18.15|18.02|18.05|17.92|66
1741794900000|2025-03-12 15:55:00|18.1|17.97|18.09|17.96|18.11|17.98|17.99|17.86|74
1741795200000|2025-03-12 16:00:00|18.08|17.95|18.16|18.03|18.16|18.03|18.06|17.93|96
1741795500000|2025-03-12 16:05:00|18.17|18.04|18.31|18.18|18.32|18.19|18.16|18.03|105
1741795800000|2025-03-12 16:10:00|18.3|18.17|18.41|18.28|18.42|18.29|18.27|18.14|91
1741796100000|2025-03-12 16:15:00|18.36|18.23|18.24|18.11|18.41|18.28|18.21|18.08|103
1741796400000|2025-03-12 16:20:00|18.25|18.12|18.2|18.07|18.27|18.14|18.18|18.05|76
1741796700000|2025-03-12 16:25:00|18.19|18.06|18.19|18.06|18.2|18.07|18.12|17.99|65
1741797000000|2025-03-12 16:30:00|18.2|18.07|18.42|18.29|18.42|18.29|18.19|18.06|67
1741797300000|2025-03-12 16:35:00|18.43|18.3|18.39|18.26|18.48|18.35|18.39|18.26|75
1741797600000|2025-03-12 16:40:00|18.38|18.25|18.26|18.13|18.39|18.26|18.25|18.12|87
1741797900000|2025-03-12 16:45:00|18.27|18.14|18.42|18.29|18.42|18.29|18.24|18.11|95
1741798200000|2025-03-12 16:50:00|18.43|18.3|18.36|18.23|18.44|18.31|18.32|18.19|57
1741798500000|2025-03-12 16:55:00|18.37|18.24|18.39|18.26|18.43|18.3|18.37|18.24|82
1741798800000|2025-03-12 17:00:00|18.4|18.27|18.52|18.39|18.53|18.4|18.36|18.23|87
1741799100000|2025-03-12 17:05:00|18.51|18.38|18.66|18.53|18.68|18.55|18.51|18.38|102
1741799400000|2025-03-12 17:10:00|18.65|18.52|18.53|18.4|18.65|18.52|18.53|18.4|91
1741799700000|2025-03-12 17:15:00|18.54|18.41|18.57|18.44|18.64|18.51|18.53|18.4|106
1741800000000|2025-03-12 17:20:00|18.58|18.45|18.53|18.4|18.65|18.52|18.53|18.4|74
1741800300000|2025-03-12 17:25:00|18.52|18.39|18.5|18.37|18.53|18.4|18.46|18.33|55
1741800600000|2025-03-12 17:30:00|18.49|18.36|18.4|18.27|18.55|18.42|18.37|18.24|79
1741800900000|2025-03-12 17:35:00|18.41|18.28|18.39|18.26|18.45|18.32|18.38|18.25|65
1741801200000|2025-03-12 17:40:00|18.4|18.27|18.33|18.2|18.42|18.29|18.33|18.2|66
1741801500000|2025-03-12 17:45:00|18.34|18.21|18.37|18.24|18.41|18.28|18.33|18.2|72
1741801800000|2025-03-12 17:50:00|18.36|18.23|18.29|18.16|18.38|18.25|18.28|18.15|70
1741802100000|2025-03-12 17:55:00|18.28|18.15|18.22|18.09|18.29|18.16|18.18|18.05|89
1741802400000|2025-03-12 18:00:00|18.21|18.08|18.26|18.13|18.27|18.14|18.18|18.05|84
1741802700000|2025-03-12 18:05:00|18.25|18.12|18.34|18.21|18.34|18.21|18.25|18.12|94
1741803000000|2025-03-12 18:10:00|18.35|18.22|18.42|18.29|18.46|18.33|18.34|18.21|74
1741803300000|2025-03-12 18:15:00|18.41|18.28|18.45|18.32|18.47|18.34|18.39|18.26|86
1741803600000|2025-03-12 18:20:00|18.46|18.33|18.52|18.39|18.54|18.41|18.46|18.33|87
1741803900000|2025-03-12 18:25:00|18.53|18.4|18.49|18.36|18.53|18.4|18.48|18.35|65
1741804200000|2025-03-12 18:30:00|18.5|18.37|18.51|18.38|18.51|18.38|18.44|18.31|58
1741804500000|2025-03-12 18:35:00|18.52|18.39|18.52|18.39|18.55|18.42|18.47|18.34|63
1741804800000|2025-03-12 18:40:00|18.51|18.38|18.57|18.44|18.57|18.44|18.48|18.35|59
1741805100000|2025-03-12 18:45:00|18.58|18.45|18.63|18.5|18.63|18.5|18.51|18.38|52
1741805400000|2025-03-12 18:50:00|18.62|18.49|18.64|18.51|18.69|18.56|18.59|18.46|67
1741805700000|2025-03-12 18:55:00|18.63|18.5|18.59|18.46|18.63|18.5|18.54|18.41|64
1741806000000|2025-03-12 19:00:00|18.6|18.47|18.56|18.43|18.61|18.48|18.53|18.4|81
1741806300000|2025-03-12 19:05:00|18.55|18.42|18.6|18.47|18.6|18.47|18.47|18.34|78
1741806600000|2025-03-12 19:10:00|18.61|18.48|18.67|18.54|18.67|18.54|18.6|18.47|46
1741806900000|2025-03-12 19:15:00|18.66|18.53|18.67|18.54|18.69|18.56|18.59|18.46|68
1741807200000|2025-03-12 19:20:00|18.68|18.55|18.54|18.41|18.71|18.58|18.54|18.41|85
1741807500000|2025-03-12 19:25:00|18.53|18.4|18.57|18.44|18.6|18.47|18.53|18.4|63
1741807800000|2025-03-12 19:30:00|18.58|18.45|18.62|18.49|18.65|18.52|18.58|18.45|79
1741808100000|2025-03-12 19:35:00|18.61|18.48|18.47|18.34|18.61|18.48|18.45|18.32|79
1741808400000|2025-03-12 19:40:00|18.48|18.35|18.53|18.4|18.53|18.4|18.43|18.3|54
1741808700000|2025-03-12 19:45:00|18.52|18.39|18.53|18.4|18.55|18.42|18.46|18.33|44
1741809000000|2025-03-12 19:50:00|18.52|18.39|18.56|18.43|18.57|18.44|18.46|18.33|71
1741809300000|2025-03-12 19:55:00|18.57|18.44|18.52|18.39|18.61|18.48|18.52|18.39|66
1741809600000|2025-03-12 20:00:00|18.51|18.38|18.5|18.37|18.53|18.4|18.48|18.35|48
1741809900000|2025-03-12 20:05:00|18.51|18.38|18.59|18.46|18.6|18.47|18.46|18.33|43
1741810200000|2025-03-12 20:10:00|18.58|18.45|18.53|18.4|18.59|18.46|18.52|18.39|36
1741810500000|2025-03-12 20:15:00|18.54|18.41|18.58|18.45|18.58|18.45|18.51|18.38|39
1741810800000|2025-03-12 20:20:00|18.59|18.46|18.65|18.52|18.65|18.52|18.54|18.41|47
1741811100000|2025-03-12 20:25:00|18.64|18.51|18.54|18.41|18.65|18.52|18.54|18.41|41
1741811400000|2025-03-12 20:30:00|18.55|18.42|18.64|18.51|18.64|18.51|18.54|18.41|46
1741811700000|2025-03-12 20:35:00|18.66|18.53|18.7|18.57|18.71|18.58|18.63|18.5|64
1741812000000|2025-03-12 20:40:00|18.71|18.58|18.66|18.53|18.71|18.58|18.65|18.52|36
1741812300000|2025-03-12 20:45:00|18.65|18.52|18.65|18.52|18.68|18.55|18.63|18.5|60
1741812600000|2025-03-12 20:50:00|18.66|18.53|18.64|18.51|18.66|18.53|18.6|18.47|37
1741812900000|2025-03-12 20:55:00|18.63|18.5|18.71|18.58|18.71|18.58|18.63|18.5|37
1741813200000|2025-03-12 21:00:00|18.72|18.59|18.78|18.65|18.83|18.7|18.72|18.59|91
1741813500000|2025-03-12 21:05:00|18.79|18.66|18.65|18.52|18.8|18.67|18.6|18.47|45
1741813800000|2025-03-12 21:10:00|18.64|18.51|18.74|18.61|18.75|18.62|18.64|18.51|73
1741814100000|2025-03-12 21:15:00|18.76|18.63|18.72|18.59|18.77|18.64|18.7|18.57|50
1741814400000|2025-03-12 21:20:00|18.73|18.6|18.66|18.53|18.75|18.62|18.65|18.52|38
1741814700000|2025-03-12 21:25:00|18.67|18.54|18.67|18.54|18.7|18.57|18.64|18.51|29
1741815000000|2025-03-12 21:30:00|18.68|18.55|18.67|18.54|18.73|18.6|18.67|18.54|60
1741815300000|2025-03-12 21:35:00|18.68|18.55|18.64|18.51|18.71|18.58|18.62|18.49|37
1741815600000|2025-03-12 21:40:00|18.61|18.48|18.63|18.5|18.63|18.5|18.58|18.45|26
1741815900000|2025-03-12 21:45:00|18.64|18.51|18.63|18.5|18.67|18.54|18.63|18.5|10
1741816200000|2025-03-12 21:50:00|18.62|18.49|18.58|18.45|18.63|18.5|18.58|18.45|24
1741816500000|2025-03-12 21:55:00|18.57|18.44|18.65|18.52|18.65|18.52|18.57|18.44|37
1741816800000|2025-03-12 22:00:00|18.66|18.53|18.73|18.6|18.76|18.63|18.65|18.52|66
1741817100000|2025-03-12 22:05:00|18.72|18.59|18.69|18.56|18.73|18.6|18.66|18.53|52
1741817400000|2025-03-12 22:10:00|18.68|18.55|18.76|18.63|18.76|18.63|18.67|18.54|39
1741817700000|2025-03-12 22:15:00|18.75|18.62|18.74|18.61|18.81|18.68|18.74|18.61|54
1741818000000|2025-03-12 22:20:00|18.75|18.62|18.84|18.71|18.85|18.72|18.74|18.61|40
1741818300000|2025-03-12 22:25:00|18.85|18.72|18.85|18.72|18.87|18.74|18.83|18.7|45
1741818600000|2025-03-12 22:30:00|18.86|18.73|18.89|18.76|18.9|18.77|18.84|18.71|44
1741818900000|2025-03-12 22:35:00|18.88|18.75|18.95|18.82|18.96|18.83|18.87|18.74|64
1741819200000|2025-03-12 22:40:00|18.96|18.83|18.92|18.79|18.96|18.83|18.89|18.76|58
1741819500000|2025-03-12 22:45:00|18.93|18.8|18.87|18.74|18.97|18.84|18.86|18.73|55
1741819800000|2025-03-12 22:50:00|18.88|18.75|18.89|18.76|18.9|18.77|18.86|18.73|36
1741820100000|2025-03-12 22:55:00|18.88|18.75|18.83|18.7|18.88|18.75|18.83|18.7|21
1741820400000|2025-03-12 23:00:00|18.84|18.71|18.86|18.73|18.87|18.74|18.77|18.64|84
1741820700000|2025-03-12 23:05:00|18.85|18.72|18.88|18.75|18.91|18.78|18.84|18.71|40
1741821000000|2025-03-12 23:10:00|18.89|18.76|18.86|18.73|18.92|18.79|18.82|18.69|68
1741821300000|2025-03-12 23:15:00|18.87|18.74|18.88|18.75|18.89|18.76|18.82|18.69|55
1741821600000|2025-03-12 23:20:00|18.89|18.76|18.86|18.73|18.97|18.84|18.86|18.73|54
1741821900000|2025-03-12 23:25:00|18.85|18.72|18.9|18.77|18.95|18.82|18.84|18.71|51
1741822200000|2025-03-12 23:30:00|18.89|18.76|18.92|18.79|18.93|18.8|18.87|18.74|40
1741822500000|2025-03-12 23:35:00|18.93|18.8|19.05|18.92|19.06|18.93|18.92|18.79|60
1741822800000|2025-03-12 23:40:00|19.06|18.93|19|18.87|19.09|18.96|18.99|18.86|44
1741823100000|2025-03-12 23:45:00|18.99|18.86|18.94|18.81|19|18.87|18.91|18.78|46
1741823400000|2025-03-12 23:50:00|18.95|18.82|19.01|18.88|19.02|18.89|18.94|18.81|41
1741823700000|2025-03-12 23:55:00|19.02|18.89|19.02|18.89|19.04|18.91|18.99|18.86|33
1741824000000|2025-03-13 00:00:00|19.03|18.9|19.1|18.97|19.16|19.03|19.02|18.89|111
1741824300000|2025-03-13 00:05:00|19.09|18.96|19.06|18.93|19.09|18.96|19.02|18.89|40
1741824600000|2025-03-13 00:10:00|19.07|18.94|19.04|18.91|19.11|18.98|19.03|18.9|66
1741824900000|2025-03-13 00:15:00|19.03|18.9|19.06|18.93|19.08|18.95|18.99|18.86|76
1741825200000|2025-03-13 00:20:00|19.07|18.94|19.13|19|19.21|19.08|19.05|18.92|79
1741825500000|2025-03-13 00:25:00|19.12|18.99|19.08|18.95|19.17|19.04|19.08|18.95|65
1741825800000|2025-03-13 00:30:00|19.07|18.94|19.09|18.96|19.09|18.96|19.01|18.88|85
1741826100000|2025-03-13 00:35:00|19.1|18.97|19.02|18.89|19.14|19.01|19.02|18.89|62
1741826400000|2025-03-13 00:40:00|19.03|18.9|19.04|18.91|19.07|18.94|19.02|18.89|110
1741826700000|2025-03-13 00:45:00|19.05|18.92|19.09|18.96|19.12|18.99|19.04|18.91|111
1741827000000|2025-03-13 00:50:00|19.1|18.97|19.18|19.05|19.18|19.05|19.04|18.91|78
1741827300000|2025-03-13 00:55:00|19.19|19.06|19.07|18.94|19.21|19.08|19.05|18.92|82
1741827600000|2025-03-13 01:00:00|19.06|18.93|18.95|18.82|19.09|18.96|18.93|18.8|88
1741827900000|2025-03-13 01:05:00|18.94|18.81|19.08|18.95|19.08|18.95|18.94|18.81|65
1741828200000|2025-03-13 01:10:00|19.07|18.94|19.04|18.91|19.12|18.99|19.04|18.91|73
1741828500000|2025-03-13 01:15:00|19.03|18.9|18.95|18.82|19.06|18.93|18.95|18.82|59
1741828800000|2025-03-13 01:20:00|18.96|18.83|18.85|18.72|18.98|18.85|18.84|18.71|86
1741829100000|2025-03-13 01:25:00|18.84|18.71|18.89|18.76|18.9|18.77|18.83|18.7|68
1741829400000|2025-03-13 01:30:00|18.9|18.77|18.92|18.79|18.97|18.84|18.87|18.74|79
1741829700000|2025-03-13 01:35:00|18.93|18.8|18.92|18.79|18.94|18.81|18.88|18.75|69
1741830000000|2025-03-13 01:40:00|18.93|18.8|19.03|18.9|19.06|18.93|18.92|18.79|61
1741830300000|2025-03-13 01:45:00|19.02|18.89|19.15|19.02|19.16|19.03|19.02|18.89|67
1741830600000|2025-03-13 01:50:00|19.14|19.01|19.22|19.09|19.29|19.16|19.14|19.01|99
1741830900000|2025-03-13 01:55:00|19.23|19.1|19.15|19.02|19.23|19.1|19.12|18.99|48
1741831200000|2025-03-13 02:00:00|19.14|19.01|19.17|19.04|19.18|19.05|19.05|18.92|71
1741831500000|2025-03-13 02:05:00|19.18|19.05|19.21|19.08|19.3|19.17|19.18|19.05|100
1741831800000|2025-03-13 02:10:00|19.2|19.07|19.25|19.12|19.29|19.16|19.18|19.05|68
1741832100000|2025-03-13 02:15:00|19.24|19.11|19.18|19.05|19.25|19.12|19.17|19.04|53
1741832400000|2025-03-13 02:20:00|19.17|19.04|19.17|19.04|19.23|19.1|19.16|19.03|69
1741832700000|2025-03-13 02:25:00|19.18|19.05|19.24|19.11|19.25|19.12|19.18|19.05|44
1741833000000|2025-03-13 02:30:00|19.23|19.1|19.17|19.04|19.25|19.12|19.17|19.04|75
1741833300000|2025-03-13 02:35:00|19.16|19.03|19.11|18.98|19.19|19.06|19.09|18.96|62
1741833600000|2025-03-13 02:40:00|19.12|18.99|19.18|19.05|19.22|19.09|19.12|18.99|51
1741833900000|2025-03-13 02:45:00|19.15|19.02|19.23|19.1|19.29|19.16|19.15|19.02|65
1741834200000|2025-03-13 02:50:00|19.24|19.11|19.16|19.03|19.29|19.16|19.15|19.02|67
1741834500000|2025-03-13 02:55:00|19.15|19.02|19.12|18.99|19.17|19.04|19.09|18.96|56
1741834800000|2025-03-13 03:00:00|19.11|18.98|19.17|19.04|19.17|19.04|19.09|18.96|71
1741835100000|2025-03-13 03:05:00|19.16|19.03|19.09|18.96|19.17|19.04|19.02|18.89|70
1741835400000|2025-03-13 03:10:00|19.1|18.97|19.15|19.02|19.17|19.04|19.09|18.96|40
1741835700000|2025-03-13 03:15:00|19.16|19.03|19.19|19.06|19.24|19.11|19.14|19.01|67
1741836000000|2025-03-13 03:20:00|19.2|19.07|19.25|19.12|19.25|19.12|19.15|19.02|62
1741836300000|2025-03-13 03:25:00|19.26|19.13|19.14|19.01|19.28|19.15|19.12|18.99|51
1741836600000|2025-03-13 03:30:00|19.13|19|19.12|18.99|19.14|19.01|19.06|18.93|66
1741836900000|2025-03-13 03:35:00|19.11|18.98|19.11|18.98|19.12|18.99|19.06|18.93|85
1741837200000|2025-03-13 03:40:00|19.1|18.97|19.07|18.94|19.11|18.98|19.05|18.92|56
1741837500000|2025-03-13 03:45:00|19.06|18.93|19.07|18.94|19.12|18.99|19.04|18.91|65
1741837800000|2025-03-13 03:50:00|19.06|18.93|19.05|18.92|19.11|18.98|19.05|18.92|59
1741838100000|2025-03-13 03:55:00|19.06|18.93|18.96|18.83|19.06|18.93|18.95|18.82|33
1741838400000|2025-03-13 04:00:00|18.97|18.84|19.08|18.95|19.13|19|18.94|18.81|122
1741838700000|2025-03-13 04:05:00|19.07|18.94|19.18|19.05|19.18|19.05|19.06|18.93|73
1741839000000|2025-03-13 04:10:00|19.17|19.04|19.13|19|19.2|19.07|19.11|18.98|79
1741839300000|2025-03-13 04:15:00|19.14|19.01|19.04|18.91|19.14|19.01|19.01|18.88|85
1741839600000|2025-03-13 04:20:00|19.03|18.9|19.13|19|19.16|19.03|19.01|18.88|72
1741839900000|2025-03-13 04:25:00|19.14|19.01|19|18.87|19.15|19.02|19|18.87|69
1741840200000|2025-03-13 04:30:00|19.01|18.88|18.96|18.83|19.07|18.94|18.93|18.8|103
1741840500000|2025-03-13 04:35:00|18.97|18.84|19|18.87|19.03|18.9|18.94|18.81|71
1741840800000|2025-03-13 04:40:00|18.99|18.86|19.02|18.89|19.08|18.95|18.95|18.82|71
1741841100000|2025-03-13 04:45:00|19.01|18.88|19.1|18.97|19.11|18.98|19|18.87|76
1741841400000|2025-03-13 04:50:00|19.11|18.98|19.07|18.94|19.13|19|19.03|18.9|49
1741841700000|2025-03-13 04:55:00|19.05|18.92|19.02|18.89|19.05|18.92|18.99|18.86|58
1741842000000|2025-03-13 05:00:00|19.03|18.9|19.08|18.95|19.11|18.98|19.02|18.89|72
1741842300000|2025-03-13 05:05:00|19.07|18.94|19.06|18.93|19.07|18.94|19.01|18.88|38
1741842600000|2025-03-13 05:10:00|19.07|18.94|19.1|18.97|19.11|18.98|19.05|18.92|44
1741842900000|2025-03-13 05:15:00|19.09|18.96|19.09|18.96|19.12|18.99|19.02|18.89|70
1741843200000|2025-03-13 05:20:00|19.1|18.97|19.23|19.1|19.23|19.1|19.05|18.92|67
1741843500000|2025-03-13 05:25:00|19.22|19.09|19.21|19.08|19.24|19.11|19.15|19.02|83
1741843800000|2025-03-13 05:30:00|19.22|19.09|19.08|18.95|19.23|19.1|19.07|18.94|69
1741844100000|2025-03-13 05:35:00|19.07|18.94|19.03|18.9|19.09|18.96|19.03|18.9|57
1741844400000|2025-03-13 05:40:00|19.02|18.89|18.96|18.83|19.03|18.9|18.96|18.83|67
1741844700000|2025-03-13 05:45:00|18.97|18.84|18.96|18.83|19.02|18.89|18.96|18.83|48
1741845000000|2025-03-13 05:50:00|18.95|18.82|18.85|18.72|18.98|18.85|18.83|18.7|54
1741845300000|2025-03-13 05:55:00|18.86|18.73|18.88|18.75|18.91|18.78|18.84|18.71|55
1741845600000|2025-03-13 06:00:00|18.89|18.76|18.85|18.72|18.95|18.82|18.84|18.71|65
1741845900000|2025-03-13 06:05:00|18.84|18.71|18.81|18.68|18.87|18.74|18.8|18.67|57
1741846200000|2025-03-13 06:10:00|18.82|18.69|18.79|18.66|18.84|18.71|18.77|18.64|56
1741846500000|2025-03-13 06:15:00|18.78|18.65|18.8|18.67|18.82|18.69|18.77|18.64|47
1741846800000|2025-03-13 06:20:00|18.81|18.68|18.7|18.57|18.81|18.68|18.7|18.57|64
1741847100000|2025-03-13 06:25:00|18.71|18.58|18.72|18.59|18.74|18.61|18.67|18.54|53
1741847400000|2025-03-13 06:30:00|18.71|18.58|18.8|18.67|18.81|18.68|18.71|18.58|58
1741847700000|2025-03-13 06:35:00|18.81|18.68|18.8|18.67|18.85|18.72|18.77|18.64|54
1741848000000|2025-03-13 06:40:00|18.81|18.68|18.79|18.66|18.88|18.75|18.79|18.66|37
1741848300000|2025-03-13 06:45:00|18.8|18.67|18.77|18.64|18.86|18.73|18.76|18.63|59
1741848600000|2025-03-13 06:50:00|18.76|18.63|18.86|18.73|18.89|18.76|18.75|18.62|47
1741848900000|2025-03-13 06:55:00|18.85|18.72|18.89|18.76|18.93|18.8|18.84|18.71|35
1741849200000|2025-03-13 07:00:00|18.88|18.75|18.88|18.75|18.92|18.79|18.84|18.71|75
1741849500000|2025-03-13 07:05:00|18.87|18.74|18.79|18.66|18.87|18.74|18.78|18.65|58
1741849800000|2025-03-13 07:10:00|18.78|18.65|18.8|18.67|18.82|18.69|18.77|18.64|39
1741850100000|2025-03-13 07:15:00|18.81|18.68|18.83|18.7|18.86|18.73|18.79|18.66|61
1741850400000|2025-03-13 07:20:00|18.84|18.71|18.89|18.76|18.99|18.86|18.82|18.69|63
1741850700000|2025-03-13 07:25:00|18.88|18.75|18.89|18.76|18.96|18.83|18.87|18.74|74
1741851000000|2025-03-13 07:30:00|18.9|18.77|18.92|18.79|18.97|18.84|18.87|18.74|59
1741851300000|2025-03-13 07:35:00|18.93|18.8|18.84|18.71|18.93|18.8|18.84|18.71|40
1741851600000|2025-03-13 07:40:00|18.85|18.72|18.9|18.77|18.93|18.8|18.84|18.71|46
1741851900000|2025-03-13 07:45:00|18.89|18.76|19.03|18.9|19.04|18.91|18.89|18.76|53
1741852200000|2025-03-13 07:50:00|19.02|18.89|18.95|18.82|19.07|18.94|18.95|18.82|51
1741852500000|2025-03-13 07:55:00|18.96|18.83|18.9|18.77|18.96|18.83|18.9|18.77|30
1741852800000|2025-03-13 08:00:00|18.91|18.78|18.99|18.86|19|18.87|18.88|18.75|41
1741853100000|2025-03-13 08:05:00|18.98|18.85|19.02|18.89|19.06|18.93|18.95|18.82|49
1741853400000|2025-03-13 08:10:00|19.01|18.88|18.96|18.83|19.06|18.93|18.96|18.83|66
1741853700000|2025-03-13 08:15:00|18.95|18.82|18.93|18.8|18.98|18.85|18.89|18.76|61
1741854000000|2025-03-13 08:20:00|18.92|18.79|18.87|18.74|18.98|18.85|18.85|18.72|77
1741854300000|2025-03-13 08:25:00|18.86|18.73|18.82|18.69|18.86|18.73|18.75|18.62|71
1741854600000|2025-03-13 08:30:00|18.83|18.7|18.85|18.72|18.89|18.76|18.79|18.66|65
1741854900000|2025-03-13 08:35:00|18.86|18.73|18.81|18.68|18.92|18.79|18.8|18.67|50
1741855200000|2025-03-13 08:40:00|18.8|18.67|18.84|18.71|18.85|18.72|18.72|18.59|59
1741855500000|2025-03-13 08:45:00|18.85|18.72|18.95|18.82|18.96|18.83|18.83|18.7|50
1741855800000|2025-03-13 08:50:00|18.96|18.83|18.94|18.81|18.99|18.86|18.93|18.8|47
1741856100000|2025-03-13 08:55:00|18.93|18.8|19.01|18.88|19.03|18.9|18.93|18.8|43
1741856400000|2025-03-13 09:00:00|19.02|18.89|19.05|18.92|19.21|19.08|19.02|18.89|117
1741856700000|2025-03-13 09:05:00|19.06|18.93|19|18.87|19.07|18.94|18.98|18.85|65
1741857000000|2025-03-13 09:10:00|19.01|18.88|19|18.87|19.01|18.88|18.96|18.83|52
1741857300000|2025-03-13 09:15:00|19.01|18.88|19.1|18.97|19.12|18.99|19|18.87|73
1741857600000|2025-03-13 09:20:00|19.11|18.98|19.1|18.97|19.16|19.03|19.07|18.94|83
1741857900000|2025-03-13 09:25:00|19.11|18.98|19.13|19|19.15|19.02|19.1|18.97|56
1741858200000|2025-03-13 09:30:00|19.14|19.01|19.18|19.05|19.18|19.05|19.1|18.97|54
1741858500000|2025-03-13 09:35:00|19.17|19.04|19.19|19.06|19.21|19.08|19.16|19.03|57
1741858800000|2025-03-13 09:40:00|19.2|19.07|19.17|19.04|19.23|19.1|19.16|19.03|56
1741859100000|2025-03-13 09:45:00|19.16|19.03|19.32|19.19|19.39|19.26|19.16|19.03|79
1741859400000|2025-03-13 09:50:00|19.33|19.2|19.32|19.19|19.38|19.25|19.28|19.15|81
1741859700000|2025-03-13 09:55:00|19.33|19.2|19.33|19.2|19.4|19.27|19.32|19.19|62
1741860000000|2025-03-13 10:00:00|19.32|19.19|19.4|19.27|19.43|19.3|19.32|19.19|93
1741860300000|2025-03-13 10:05:00|19.39|19.26|19.3|19.17|19.4|19.27|19.29|19.16|59
1741860600000|2025-03-13 10:10:00|19.29|19.16|19.32|19.19|19.32|19.19|19.28|19.15|42
1741860900000|2025-03-13 10:15:00|19.33|19.2|19.23|19.1|19.36|19.23|19.23|19.1|82
1741861200000|2025-03-13 10:20:00|19.22|19.09|19.23|19.1|19.25|19.12|19.19|19.06|54
1741861500000|2025-03-13 10:25:00|19.22|19.09|19.17|19.04|19.22|19.09|19.09|18.96|78
1741861800000|2025-03-13 10:30:00|19.18|19.05|19.08|18.95|19.25|19.12|19.08|18.95|94
1741862100000|2025-03-13 10:35:00|19.07|18.94|19.13|19|19.13|19|19.02|18.89|39
1741862400000|2025-03-13 10:40:00|19.14|19.01|19.1|18.97|19.17|19.04|19.08|18.95|78
1741862700000|2025-03-13 10:45:00|19.09|18.96|19.17|19.04|19.17|19.04|19.06|18.93|71
1741863000000|2025-03-13 10:50:00|19.18|19.05|19.19|19.06|19.25|19.12|19.17|19.04|52
1741863300000|2025-03-13 10:55:00|19.18|19.05|19.13|19|19.19|19.06|19.1|18.97|62
1741863600000|2025-03-13 11:00:00|19.11|18.98|19.08|18.95|19.17|19.04|19.08|18.95|95
1741863900000|2025-03-13 11:05:00|19.09|18.96|19.12|18.99|19.14|19.01|19.05|18.92|58
1741864200000|2025-03-13 11:10:00|19.13|19|19.11|18.98|19.17|19.04|19.1|18.97|39
1741864500000|2025-03-13 11:15:00|19.1|18.97|19.06|18.93|19.11|18.98|19.03|18.9|50
1741864800000|2025-03-13 11:20:00|19.05|18.92|19.08|18.95|19.11|18.98|19.04|18.91|50
1741865100000|2025-03-13 11:25:00|19.07|18.94|19.07|18.94|19.09|18.96|19.03|18.9|33
1741865400000|2025-03-13 11:30:00|19.06|18.93|19.15|19.02|19.17|19.04|19.04|18.91|44
1741865700000|2025-03-13 11:35:00|19.16|19.03|19.08|18.95|19.17|19.04|19.04|18.91|69
1741866000000|2025-03-13 11:40:00|19.07|18.94|19.09|18.96|19.13|19|19.07|18.94|45
1741866300000|2025-03-13 11:45:00|19.08|18.95|19.08|18.95|19.09|18.96|19.03|18.9|55
1741866600000|2025-03-13 11:50:00|19.07|18.94|19.07|18.94|19.09|18.96|19.03|18.9|72
1741866900000|2025-03-13 11:55:00|19.06|18.93|19.13|19|19.14|19.01|19.05|18.92|64
1741867200000|2025-03-13 12:00:00|19.12|18.99|18.98|18.85|19.14|19.01|18.95|18.82|55
1741867500000|2025-03-13 12:05:00|18.99|18.86|18.91|18.78|19.02|18.89|18.88|18.75|76
1741867800000|2025-03-13 12:10:00|18.92|18.79|18.93|18.8|19.03|18.9|18.89|18.76|75
1741868100000|2025-03-13 12:15:00|18.94|18.81|19.02|18.89|19.02|18.89|18.93|18.8|55
1741868400000|2025-03-13 12:20:00|19.03|18.9|19.07|18.94|19.13|19|19|18.87|77
1741868700000|2025-03-13 12:25:00|19.08|18.95|19.12|18.99|19.14|19.01|19.06|18.93|68
1741869000000|2025-03-13 12:30:00|19.13|19|19.04|18.91|19.27|19.14|19|18.87|233
1741869300000|2025-03-13 12:35:00|19.05|18.92|18.92|18.79|19.06|18.93|18.9|18.77|112
1741869600000|2025-03-13 12:40:00|18.93|18.8|18.98|18.85|19.01|18.88|18.92|18.79|84
1741869900000|2025-03-13 12:45:00|18.97|18.84|18.86|18.73|18.98|18.85|18.85|18.72|104
1741870200000|2025-03-13 12:50:00|18.85|18.72|18.82|18.69|18.89|18.76|18.82|18.69|80
1741870500000|2025-03-13 12:55:00|18.81|18.68|18.79|18.66|18.82|18.69|18.73|18.6|113
1741870800000|2025-03-13 13:00:00|18.8|18.67|18.94|18.81|18.98|18.85|18.79|18.66|176
1741871100000|2025-03-13 13:05:00|18.93|18.8|18.95|18.82|18.99|18.86|18.87|18.74|103
1741871400000|2025-03-13 13:10:00|18.94|18.81|18.87|18.74|18.95|18.82|18.86|18.73|67
1741871700000|2025-03-13 13:15:00|18.86|18.73|18.88|18.75|18.91|18.78|18.85|18.72|81
1741872000000|2025-03-13 13:20:00|18.89|18.76|18.9|18.77|18.97|18.84|18.84|18.71|95
1741872300000|2025-03-13 13:25:00|18.91|18.78|18.92|18.79|18.95|18.82|18.88|18.75|104
1741872600000|2025-03-13 13:30:00|18.91|18.78|18.85|18.72|18.97|18.84|18.79|18.66|173
1741872900000|2025-03-13 13:35:00|18.84|18.71|18.73|18.6|18.84|18.71|18.68|18.55|138
1741873200000|2025-03-13 13:40:00|18.72|18.59|18.67|18.54|18.75|18.62|18.66|18.53|100
1741873500000|2025-03-13 13:45:00|18.66|18.53|18.56|18.43|18.72|18.59|18.53|18.4|131
1741873800000|2025-03-13 13:50:00|18.57|18.44|18.51|18.38|18.59|18.46|18.48|18.35|125
1741874100000|2025-03-13 13:55:00|18.5|18.37|18.47|18.34|18.51|18.38|18.42|18.29|92
1741874400000|2025-03-13 14:00:00|18.45|18.32|18.54|18.41|18.56|18.43|18.41|18.28|99
1741874700000|2025-03-13 14:05:00|18.55|18.42|18.63|18.5|18.66|18.53|18.55|18.42|113
1741875000000|2025-03-13 14:10:00|18.64|18.51|18.69|18.56|18.69|18.56|18.59|18.46|102
1741875300000|2025-03-13 14:15:00|18.7|18.57|18.82|18.69|18.82|18.69|18.68|18.55|110
1741875600000|2025-03-13 14:20:00|18.81|18.68|18.77|18.64|18.81|18.68|18.69|18.56|77
1741875900000|2025-03-13 14:25:00|18.78|18.65|18.72|18.59|18.84|18.71|18.7|18.57|97
1741876200000|2025-03-13 14:30:00|18.73|18.6|18.73|18.6|18.77|18.64|18.72|18.59|84
1741876500000|2025-03-13 14:35:00|18.74|18.61|18.7|18.57|18.77|18.64|18.69|18.56|83
1741876800000|2025-03-13 14:40:00|18.71|18.58|18.7|18.57|18.74|18.61|18.62|18.49|76
1741877100000|2025-03-13 14:45:00|18.69|18.56|18.65|18.52|18.72|18.59|18.61|18.48|69
1741877400000|2025-03-13 14:50:00|18.66|18.53|18.71|18.58|18.75|18.62|18.65|18.52|86
1741877700000|2025-03-13 14:55:00|18.7|18.57|18.63|18.5|18.7|18.57|18.61|18.48|48
1741878000000|2025-03-13 15:00:00|18.65|18.52|18.59|18.46|18.69|18.56|18.57|18.44|95
1741878300000|2025-03-13 15:05:00|18.58|18.45|18.54|18.41|18.6|18.47|18.48|18.35|83
1741878600000|2025-03-13 15:10:00|18.53|18.4|18.58|18.45|18.59|18.46|18.52|18.39|80
1741878900000|2025-03-13 15:15:00|18.57|18.44|18.58|18.45|18.6|18.47|18.53|18.4|78
1741879200000|2025-03-13 15:20:00|18.57|18.44|18.62|18.49|18.62|18.49|18.55|18.42|60
1741879500000|2025-03-13 15:25:00|18.61|18.48|18.59|18.46|18.63|18.5|18.56|18.43|43
1741879800000|2025-03-13 15:30:00|18.58|18.45|18.5|18.37|18.6|18.47|18.5|18.37|73
1741880100000|2025-03-13 15:35:00|18.49|18.36|18.43|18.3|18.49|18.36|18.41|18.28|69
1741880400000|2025-03-13 15:40:00|18.42|18.29|18.53|18.4|18.56|18.43|18.4|18.27|101
1741880700000|2025-03-13 15:45:00|18.52|18.39|18.52|18.39|18.53|18.4|18.45|18.32|87
1741881000000|2025-03-13 15:50:00|18.51|18.38|18.45|18.32|18.51|18.38|18.44|18.31|65
1741881300000|2025-03-13 15:55:00|18.46|18.33|18.49|18.36|18.51|18.38|18.44|18.31|56
1741881600000|2025-03-13 16:00:00|18.5|18.37|18.55|18.42|18.55|18.42|18.47|18.34|74
1741881900000|2025-03-13 16:05:00|18.54|18.41|18.46|18.33|18.56|18.43|18.39|18.26|77
1741882200000|2025-03-13 16:10:00|18.45|18.32|18.41|18.28|18.45|18.32|18.38|18.25|69
1741882500000|2025-03-13 16:15:00|18.4|18.27|18.41|18.28|18.45|18.32|18.32|18.19|97
1741882800000|2025-03-13 16:20:00|18.42|18.29|18.45|18.32|18.49|18.36|18.4|18.27|66
1741883100000|2025-03-13 16:25:00|18.44|18.31|18.36|18.23|18.46|18.33|18.33|18.2|91
1741883400000|2025-03-13 16:30:00|18.35|18.22|18.42|18.29|18.44|18.31|18.34|18.21|80
1741883700000|2025-03-13 16:35:00|18.41|18.28|18.47|18.34|18.49|18.36|18.36|18.23|65
1741884000000|2025-03-13 16:40:00|18.48|18.35|18.42|18.29|18.49|18.36|18.41|18.28|61
1741884300000|2025-03-13 16:45:00|18.41|18.28|18.35|18.22|18.41|18.28|18.29|18.16|85
1741884600000|2025-03-13 16:50:00|18.34|18.21|18.3|18.17|18.38|18.25|18.3|18.17|59
1741884900000|2025-03-13 16:55:00|18.31|18.18|18.36|18.23|18.36|18.23|18.29|18.16|64
1741885200000|2025-03-13 17:00:00|18.35|18.22|18.35|18.22|18.37|18.24|18.3|18.17|77
1741885500000|2025-03-13 17:05:00|18.36|18.23|18.31|18.18|18.37|18.24|18.27|18.14|49
1741885800000|2025-03-13 17:10:00|18.3|18.17|18.31|18.18|18.32|18.19|18.25|18.12|68
1741886100000|2025-03-13 17:15:00|18.3|18.17|18.26|18.13|18.31|18.18|18.22|18.09|91
1741886400000|2025-03-13 17:20:00|18.27|18.14|18.19|18.06|18.28|18.15|18.18|18.05|90
1741886700000|2025-03-13 17:25:00|18.18|18.05|18.24|18.11|18.25|18.12|18.17|18.04|52
1741887000000|2025-03-13 17:30:00|18.23|18.1|18.15|18.02|18.26|18.13|18.14|18.01|79
1741887300000|2025-03-13 17:35:00|18.16|18.03|18.17|18.04|18.21|18.08|18.14|18.01|78
1741887600000|2025-03-13 17:40:00|18.18|18.05|18.11|17.98|18.2|18.07|18.11|17.98|76
1741887900000|2025-03-13 17:45:00|18.12|17.99|18.08|17.95|18.12|17.99|18.03|17.9|93
1741888200000|2025-03-13 17:50:00|18.07|17.94|18.07|17.94|18.12|17.99|18.06|17.93|69
1741888500000|2025-03-13 17:55:00|18.08|17.95|18.03|17.9|18.09|17.96|18.01|17.88|48
1741888800000|2025-03-13 18:00:00|18.05|17.92|18.12|17.99|18.18|18.05|18.04|17.91|56
1741889100000|2025-03-13 18:05:00|18.11|17.98|18.18|18.05|18.2|18.07|18.11|17.98|78
1741889400000|2025-03-13 18:10:00|18.17|18.04|18.25|18.12|18.26|18.13|18.17|18.04|69
1741889700000|2025-03-13 18:15:00|18.24|18.11|18.23|18.1|18.26|18.13|18.18|18.05|62
1741890000000|2025-03-13 18:20:00|18.21|18.08|18.34|18.21|18.37|18.24|18.21|18.08|54
1741890300000|2025-03-13 18:25:00|18.33|18.2|18.41|18.28|18.42|18.29|18.33|18.2|81
1741890600000|2025-03-13 18:30:00|18.42|18.29|18.4|18.27|18.44|18.31|18.36|18.23|83
1741890900000|2025-03-13 18:35:00|18.39|18.26|18.41|18.28|18.43|18.3|18.34|18.21|64
1741891200000|2025-03-13 18:40:00|18.42|18.29|18.42|18.29|18.45|18.32|18.39|18.26|49
1741891500000|2025-03-13 18:45:00|18.43|18.3|18.42|18.29|18.44|18.31|18.38|18.25|48
1741891800000|2025-03-13 18:50:00|18.41|18.28|18.36|18.23|18.43|18.3|18.31|18.18|62
1741892100000|2025-03-13 18:55:00|18.35|18.22|18.4|18.27|18.4|18.27|18.31|18.18|45
1741892400000|2025-03-13 19:00:00|18.39|18.26|18.46|18.33|18.53|18.4|18.39|18.26|87
1741892700000|2025-03-13 19:05:00|18.45|18.32|18.43|18.3|18.47|18.34|18.4|18.27|45
1741893000000|2025-03-13 19:10:00|18.42|18.29|18.45|18.32|18.47|18.34|18.41|18.28|38
1741893300000|2025-03-13 19:15:00|18.44|18.31|18.46|18.33|18.46|18.33|18.39|18.26|57
1741893600000|2025-03-13 19:20:00|18.45|18.32|18.39|18.26|18.46|18.33|18.39|18.26|45
1741893900000|2025-03-13 19:25:00|18.4|18.27|18.32|18.19|18.4|18.27|18.29|18.16|70
1741894200000|2025-03-13 19:30:00|18.33|18.2|18.37|18.24|18.37|18.24|18.31|18.18|45
1741894500000|2025-03-13 19:35:00|18.36|18.23|18.26|18.13|18.37|18.24|18.25|18.12|49
1741894800000|2025-03-13 19:40:00|18.25|18.12|18.23|18.1|18.29|18.16|18.21|18.08|58
1741895100000|2025-03-13 19:45:00|18.22|18.09|18.27|18.14|18.28|18.15|18.2|18.07|48
1741895400000|2025-03-13 19:50:00|18.26|18.13|18.28|18.15|18.31|18.18|18.24|18.11|57
1741895700000|2025-03-13 19:55:00|18.29|18.16|18.27|18.14|18.33|18.2|18.26|18.13|47
1741896000000|2025-03-13 20:00:00|18.28|18.15|18.31|18.18|18.33|18.2|18.27|18.14|46
1741896300000|2025-03-13 20:05:00|18.3|18.17|18.33|18.2|18.33|18.2|18.27|18.14|38
1741896600000|2025-03-13 20:10:00|18.32|18.19|18.26|18.13|18.32|18.19|18.26|18.13|23
1741896900000|2025-03-13 20:15:00|18.25|18.12|18.27|18.14|18.31|18.18|18.24|18.11|55
1741897200000|2025-03-13 20:20:00|18.28|18.15|18.21|18.08|18.28|18.15|18.21|18.08|25
1741897500000|2025-03-13 20:25:00|18.22|18.09|18.24|18.11|18.25|18.12|18.19|18.06|25
1741897800000|2025-03-13 20:30:00|18.25|18.12|18.22|18.09|18.29|18.16|18.22|18.09|41
1741898100000|2025-03-13 20:35:00|18.23|18.1|18.17|18.04|18.23|18.1|18.15|18.02|31
1741898400000|2025-03-13 20:40:00|18.16|18.03|18.09|17.96|18.17|18.04|18.09|17.96|34
1741898700000|2025-03-13 20:45:00|18.1|17.97|18.05|17.92|18.1|17.97|18.04|17.91|56
1741899000000|2025-03-13 20:50:00|18.03|17.9|18.1|17.97|18.12|17.99|18.02|17.89|40
1741899300000|2025-03-13 20:55:00|18.11|17.98|18.07|17.94|18.13|18|18.07|17.94|54
1741899600000|2025-03-13 21:00:00|18.06|17.93|18.06|17.93|18.08|17.95|18.05|17.92|33
1741899900000|2025-03-13 21:05:00|18.07|17.94|18.05|17.92|18.07|17.94|18.04|17.91|27
1741900200000|2025-03-13 21:10:00|18.06|17.93|17.97|17.84|18.06|17.93|17.96|17.83|44
1741900500000|2025-03-13 21:15:00|17.96|17.83|17.9|17.77|18|17.87|17.84|17.71|72
1741900800000|2025-03-13 21:20:00|17.89|17.76|17.91|17.78|17.91|17.78|17.88|17.75|33
1741901100000|2025-03-13 21:25:00|17.9|17.77|17.99|17.86|17.99|17.86|17.88|17.75|31
1741901400000|2025-03-13 21:30:00|17.98|17.85|17.94|17.81|18.01|17.88|17.93|17.8|46
1741901700000|2025-03-13 21:35:00|17.95|17.82|18.09|17.96|18.1|17.97|17.95|17.82|36
1741902000000|2025-03-13 21:40:00|18.1|17.97|18.07|17.94|18.1|17.97|18.02|17.89|48
1741902300000|2025-03-13 21:45:00|18.06|17.93|18.09|17.96|18.14|18.01|18.06|17.93|24
1741902600000|2025-03-13 21:50:00|18.1|17.97|18.05|17.92|18.13|18|18.03|17.9|22
1741902900000|2025-03-13 21:55:00|18.06|17.93|18.06|17.93|18.07|17.94|18.03|17.9|31
1741903200000|2025-03-13 22:00:00|18.05|17.92|18.08|17.95|18.11|17.98|18.04|17.91|56
1741903500000|2025-03-13 22:05:00|18.09|17.96|18.19|18.06|18.19|18.06|18.08|17.95|32
1741903800000|2025-03-13 22:10:00|18.18|18.05|18.21|18.08|18.21|18.08|18.17|18.04|32
1741904100000|2025-03-13 22:15:00|18.2|18.07|18.14|18.01|18.2|18.07|18.13|18|19
1741904400000|2025-03-13 22:20:00|18.15|18.02|18.2|18.07|18.2|18.07|18.15|18.02|26
1741904700000|2025-03-13 22:25:00|18.21|18.08|18.28|18.15|18.28|18.15|18.2|18.07|30
1741905000000|2025-03-13 22:30:00|18.27|18.14|18.26|18.13|18.29|18.16|18.25|18.12|40
1741905300000|2025-03-13 22:35:00|18.27|18.14|18.34|18.21|18.34|18.21|18.27|18.14|34
1741905600000|2025-03-13 22:40:00|18.33|18.2|18.39|18.26|18.39|18.26|18.33|18.2|23
1741905900000|2025-03-13 22:45:00|18.4|18.27|18.49|18.36|18.52|18.39|18.39|18.26|44
1741906200000|2025-03-13 22:50:00|18.5|18.37|18.61|18.48|18.64|18.51|18.49|18.36|60
1741906500000|2025-03-13 22:55:00|18.62|18.49|18.7|18.57|18.72|18.59|18.62|18.49|42
1741906800000|2025-03-13 23:00:00|18.69|18.56|18.76|18.63|18.78|18.65|18.67|18.54|85
1741907100000|2025-03-13 23:05:00|18.77|18.64|19|18.87|19|18.87|18.76|18.63|88
1741907400000|2025-03-13 23:10:00|18.99|18.86|18.81|18.68|19.02|18.89|18.79|18.66|123
1741907700000|2025-03-13 23:15:00|18.8|18.67|18.76|18.63|18.86|18.73|18.75|18.62|96
1741908000000|2025-03-13 23:20:00|18.75|18.62|18.71|18.58|18.75|18.62|18.66|18.53|61
1741908300000|2025-03-13 23:25:00|18.7|18.57|18.69|18.56|18.72|18.59|18.67|18.54|53
1741908600000|2025-03-13 23:30:00|18.68|18.55|18.7|18.57|18.72|18.59|18.62|18.49|101
1741908900000|2025-03-13 23:35:00|18.69|18.56|18.63|18.5|18.71|18.58|18.63|18.5|65
1741909200000|2025-03-13 23:40:00|18.64|18.51|18.61|18.48|18.64|18.51|18.58|18.45|60
1741909500000|2025-03-13 23:45:00|18.62|18.49|18.63|18.5|18.66|18.53|18.6|18.47|42
1741909800000|2025-03-13 23:50:00|18.64|18.51|18.62|18.49|18.65|18.52|18.58|18.45|34
1741910100000|2025-03-13 23:55:00|18.63|18.5|18.61|18.48|18.63|18.5|18.59|18.46|39
1741910400000|2025-03-14 00:00:00|18.62|18.49|18.63|18.5|18.69|18.56|18.58|18.45|80
1741910700000|2025-03-14 00:05:00|18.64|18.51|18.59|18.46|18.67|18.54|18.59|18.46|76
1741911000000|2025-03-14 00:10:00|18.6|18.47|18.64|18.51|18.66|18.53|18.59|18.46|83
1741911300000|2025-03-14 00:15:00|18.65|18.52|18.62|18.49|18.69|18.56|18.59|18.46|63
1741911600000|2025-03-14 00:20:00|18.61|18.48|18.66|18.53|18.66|18.53|18.57|18.44|56
1741911900000|2025-03-14 00:25:00|18.67|18.54|18.68|18.55|18.7|18.57|18.6|18.47|68
1741912200000|2025-03-14 00:30:00|18.69|18.56|18.75|18.62|18.82|18.69|18.68|18.55|76
1741912500000|2025-03-14 00:35:00|18.77|18.64|18.73|18.6|18.77|18.64|18.71|18.58|73
1741912800000|2025-03-14 00:40:00|18.74|18.61|18.87|18.74|18.88|18.75|18.74|18.61|72
1741913100000|2025-03-14 00:45:00|18.86|18.73|18.79|18.66|18.86|18.73|18.77|18.64|46
1741913400000|2025-03-14 00:50:00|18.8|18.67|18.85|18.72|18.9|18.77|18.79|18.66|68
1741913700000|2025-03-14 00:55:00|18.84|18.71|18.79|18.66|18.87|18.74|18.78|18.65|43
1741914000000|2025-03-14 01:00:00|18.78|18.65|18.74|18.61|18.8|18.67|18.74|18.61|47
1741914300000|2025-03-14 01:05:00|18.75|18.62|18.71|18.58|18.75|18.62|18.68|18.55|47
1741914600000|2025-03-14 01:10:00|18.72|18.59|18.75|18.62|18.77|18.64|18.69|18.56|46
1741914900000|2025-03-14 01:15:00|18.74|18.61|18.68|18.55|18.74|18.61|18.66|18.53|45
1741915200000|2025-03-14 01:20:00|18.69|18.56|18.7|18.57|18.72|18.59|18.66|18.53|46
1741915500000|2025-03-14 01:25:00|18.69|18.56|18.74|18.61|18.76|18.63|18.69|18.56|40
1741915800000|2025-03-14 01:30:00|18.75|18.62|18.87|18.74|18.87|18.74|18.74|18.61|51
1741916100000|2025-03-14 01:35:00|18.88|18.75|18.82|18.69|18.89|18.76|18.8|18.67|65
1741916400000|2025-03-14 01:40:00|18.83|18.7|18.9|18.77|18.95|18.82|18.83|18.7|56
1741916700000|2025-03-14 01:45:00|18.91|18.78|18.81|18.68|18.95|18.82|18.8|18.67|74
1741917000000|2025-03-14 01:50:00|18.8|18.67|18.75|18.62|18.82|18.69|18.75|18.62|44
1741917300000|2025-03-14 01:55:00|18.74|18.61|18.74|18.61|18.75|18.62|18.7|18.57|53
1741917600000|2025-03-14 02:00:00|18.73|18.6|18.74|18.61|18.76|18.63|18.7|18.57|57
1741917900000|2025-03-14 02:05:00|18.75|18.62|18.74|18.61|18.77|18.64|18.72|18.59|30
1741918200000|2025-03-14 02:10:00|18.73|18.6|18.79|18.66|18.8|18.67|18.73|18.6|57
1741918500000|2025-03-14 02:15:00|18.8|18.67|18.78|18.65|18.84|18.71|18.78|18.65|30
1741918800000|2025-03-14 02:20:00|18.79|18.66|18.85|18.72|18.87|18.74|18.77|18.64|33
1741919100000|2025-03-14 02:25:00|18.84|18.71|18.9|18.77|18.91|18.78|18.84|18.71|41
1741919400000|2025-03-14 02:30:00|18.91|18.78|18.86|18.73|18.92|18.79|18.85|18.72|56
1741919700000|2025-03-14 02:35:00|18.87|18.74|18.87|18.74|18.89|18.76|18.82|18.69|45
1741920000000|2025-03-14 02:40:00|18.88|18.75|18.86|18.73|18.89|18.76|18.84|18.71|43
1741920300000|2025-03-14 02:45:00|18.85|18.72|18.88|18.75|18.89|18.76|18.8|18.67|51
1741920600000|2025-03-14 02:50:00|18.89|18.76|18.93|18.8|18.95|18.82|18.86|18.73|53
1741920900000|2025-03-14 02:55:00|18.95|18.82|18.92|18.79|18.95|18.82|18.91|18.78|41
1741921200000|2025-03-14 03:00:00|18.93|18.8|18.96|18.83|18.97|18.84|18.9|18.77|46
1741921500000|2025-03-14 03:05:00|18.97|18.84|18.94|18.81|19|18.87|18.93|18.8|44
1741921800000|2025-03-14 03:10:00|18.93|18.8|18.96|18.83|19|18.87|18.91|18.78|48
1741922100000|2025-03-14 03:15:00|18.97|18.84|18.9|18.77|19|18.87|18.9|18.77|35
1741922400000|2025-03-14 03:20:00|18.91|18.78|18.89|18.76|18.93|18.8|18.87|18.74|33
1741922700000|2025-03-14 03:25:00|18.9|18.77|18.9|18.77|18.95|18.82|18.9|18.77|25
1741923000000|2025-03-14 03:30:00|18.89|18.76|18.86|18.73|18.89|18.76|18.84|18.71|36
1741923300000|2025-03-14 03:35:00|18.87|18.74|18.84|18.71|18.89|18.76|18.81|18.68|34
1741923600000|2025-03-14 03:40:00|18.85|18.72|18.79|18.66|18.85|18.72|18.79|18.66|43
1741923900000|2025-03-14 03:45:00|18.78|18.65|18.82|18.69|18.82|18.69|18.78|18.65|39
1741924200000|2025-03-14 03:50:00|18.81|18.68|18.87|18.74|18.88|18.75|18.81|18.68|13
1741924500000|2025-03-14 03:55:00|18.86|18.73|18.86|18.73|18.87|18.74|18.83|18.7|26
1741924800000|2025-03-14 04:00:00|18.87|18.74|18.89|18.76|18.92|18.79|18.85|18.72|39
1741925100000|2025-03-14 04:05:00|18.9|18.77|18.94|18.81|18.99|18.86|18.89|18.76|31
1741925400000|2025-03-14 04:10:00|18.93|18.8|18.9|18.77|18.94|18.81|18.9|18.77|14
1741925700000|2025-03-14 04:15:00|18.91|18.78|18.86|18.73|18.91|18.78|18.86|18.73|34
1741926000000|2025-03-14 04:20:00|18.85|18.72|18.87|18.74|18.88|18.75|18.82|18.69|26
1741926300000|2025-03-14 04:25:00|18.89|18.76|18.85|18.72|18.9|18.77|18.84|18.71|25
1741926600000|2025-03-14 04:30:00|18.86|18.73|18.8|18.67|18.87|18.74|18.8|18.67|27
1741926900000|2025-03-14 04:35:00|18.79|18.66|18.82|18.69|18.83|18.7|18.78|18.65|42
1741927200000|2025-03-14 04:40:00|18.83|18.7|18.82|18.69|18.85|18.72|18.8|18.67|28
1741927500000|2025-03-14 04:45:00|18.84|18.71|18.83|18.7|18.88|18.75|18.81|18.68|34
1741927800000|2025-03-14 04:50:00|18.82|18.69|18.81|18.68|18.84|18.71|18.8|18.67|21
1741928100000|2025-03-14 04:55:00|18.8|18.67|18.8|18.67|18.82|18.69|18.79|18.66|21
1741928400000|2025-03-14 05:00:00|18.81|18.68|18.75|18.62|18.81|18.68|18.72|18.59|29
1741928700000|2025-03-14 05:05:00|18.74|18.61|18.75|18.62|18.77|18.64|18.73|18.6|16
1741929000000|2025-03-14 05:10:00|18.74|18.61|18.7|18.57|18.74|18.61|18.7|18.57|23
1741929300000|2025-03-14 05:15:00|18.71|18.58|18.71|18.58|18.73|18.6|18.68|18.55|31
1741929600000|2025-03-14 05:20:00|18.72|18.59|18.74|18.61|18.74|18.61|18.7|18.57|29
1741929900000|2025-03-14 05:25:00|18.73|18.6|18.72|18.59|18.76|18.63|18.72|18.59|14
1741930200000|2025-03-14 05:30:00|18.73|18.6|18.75|18.62|18.77|18.64|18.71|18.58|22
1741930500000|2025-03-14 05:35:00|18.74|18.61|18.75|18.62|18.77|18.64|18.73|18.6|22
1741930800000|2025-03-14 05:40:00|18.76|18.63|18.77|18.64|18.8|18.67|18.75|18.62|30
1741931100000|2025-03-14 05:45:00|18.76|18.63|18.72|18.59|18.76|18.63|18.72|18.59|24
1741931400000|2025-03-14 05:50:00|18.73|18.6|18.74|18.61|18.75|18.62|18.72|18.59|18
1741931700000|2025-03-14 05:55:00|18.76|18.63|18.75|18.62|18.76|18.63|18.74|18.61|10
1741932000000|2025-03-14 06:00:00|18.76|18.63|18.75|18.62|18.78|18.65|18.71|18.58|34
1741932300000|2025-03-14 06:05:00|18.74|18.61|18.69|18.56|18.74|18.61|18.68|18.55|28
1741932600000|2025-03-14 06:10:00|18.68|18.55|18.67|18.54|18.68|18.55|18.66|18.53|16
1741932900000|2025-03-14 06:15:00|18.66|18.53|18.63|18.5|18.66|18.53|18.63|18.5|24
1741933200000|2025-03-14 06:20:00|18.64|18.51|18.63|18.5|18.64|18.51|18.63|18.5|14
1741933500000|2025-03-14 06:25:00|18.64|18.51|18.6|18.47|18.65|18.52|18.6|18.47|25
1741933800000|2025-03-14 06:30:00|18.59|18.46|18.68|18.55|18.68|18.55|18.59|18.46|24
1741934100000|2025-03-14 06:35:00|18.67|18.54|18.68|18.55|18.7|18.57|18.67|18.54|18
1741934400000|2025-03-14 06:40:00|18.69|18.56|18.68|18.55|18.7|18.57|18.67|18.54|16
1741934700000|2025-03-14 06:45:00|18.67|18.54|18.67|18.54|18.7|18.57|18.66|18.53|17
1741935000000|2025-03-14 06:50:00|18.68|18.55|18.67|18.54|18.68|18.55|18.64|18.51|20
1741935300000|2025-03-14 06:55:00|18.66|18.53|18.66|18.53|18.67|18.54|18.65|18.52|9
1741935600000|2025-03-14 07:00:00|18.65|18.52|18.62|18.49|18.66|18.53|18.61|18.48|24
1741935900000|2025-03-14 07:05:00|18.61|18.48|18.6|18.47|18.64|18.51|18.6|18.47|18
1741936200000|2025-03-14 07:10:00|18.61|18.48|18.64|18.51|18.66|18.53|18.6|18.47|26
1741936500000|2025-03-14 07:15:00|18.65|18.52|18.65|18.52|18.66|18.53|18.62|18.49|17
1741936800000|2025-03-14 07:20:00|18.64|18.51|18.74|18.61|18.76|18.63|18.64|18.51|24
1741937100000|2025-03-14 07:25:00|18.73|18.6|18.71|18.58|18.75|18.62|18.71|18.58|23
1741937400000|2025-03-14 07:30:00|18.7|18.57|18.7|18.57|18.71|18.58|18.68|18.55|31
1741937700000|2025-03-14 07:35:00|18.71|18.58|18.74|18.61|18.74|18.61|18.69|18.56|24
1741938000000|2025-03-14 07:40:00|18.75|18.62|18.81|18.68|18.83|18.7|18.75|18.62|27
1741938300000|2025-03-14 07:45:00|18.82|18.69|18.77|18.64|18.85|18.72|18.77|18.64|33
1741938600000|2025-03-14 07:50:00|18.76|18.63|18.78|18.65|18.8|18.67|18.75|18.62|37
1741938900000|2025-03-14 07:55:00|18.77|18.64|18.77|18.64|18.78|18.65|18.75|18.62|24
1741939200000|2025-03-14 08:00:00|18.76|18.63|18.87|18.74|18.87|18.74|18.76|18.63|41
1741939500000|2025-03-14 08:05:00|18.88|18.75|18.86|18.73|18.92|18.79|18.86|18.73|27
1741939800000|2025-03-14 08:10:00|18.87|18.74|18.89|18.76|18.9|18.77|18.85|18.72|39
1741940100000|2025-03-14 08:15:00|18.9|18.77|19.04|18.91|19.06|18.93|18.9|18.77|60
1741940400000|2025-03-14 08:20:00|19.05|18.92|19.08|18.95|19.1|18.97|19.02|18.89|54
1741940700000|2025-03-14 08:25:00|19.09|18.96|19.19|19.06|19.19|19.06|19.08|18.95|69
1741941000000|2025-03-14 08:30:00|19.2|19.07|18.98|18.85|19.23|19.1|18.97|18.84|92
1741941300000|2025-03-14 08:35:00|18.97|18.84|18.92|18.79|19|18.87|18.92|18.79|67
1741941600000|2025-03-14 08:40:00|18.93|18.8|18.97|18.84|18.97|18.84|18.9|18.77|39
1741941900000|2025-03-14 08:45:00|18.98|18.85|19.03|18.9|19.08|18.95|18.98|18.85|92
1741942200000|2025-03-14 08:50:00|19.02|18.89|18.98|18.85|19.03|18.9|18.97|18.84|28
1741942500000|2025-03-14 08:55:00|18.97|18.84|18.93|18.8|18.98|18.85|18.91|18.78|39
1741942800000|2025-03-14 09:00:00|18.92|18.79|18.97|18.84|18.98|18.85|18.92|18.79|45
1741943100000|2025-03-14 09:05:00|18.99|18.86|18.93|18.8|19|18.87|18.92|18.79|44
1741943400000|2025-03-14 09:10:00|18.92|18.79|18.87|18.74|18.92|18.79|18.86|18.73|42
1741943700000|2025-03-14 09:15:00|18.86|18.73|18.91|18.78|18.93|18.8|18.85|18.72|50
1741944000000|2025-03-14 09:20:00|18.9|18.77|18.91|18.78|18.92|18.79|18.87|18.74|31
1741944300000|2025-03-14 09:25:00|18.9|18.77|18.88|18.75|18.92|18.79|18.86|18.73|47
1741944600000|2025-03-14 09:30:00|18.89|18.76|18.84|18.71|18.91|18.78|18.81|18.68|48
1741944900000|2025-03-14 09:35:00|18.83|18.7|18.83|18.7|18.86|18.73|18.82|18.69|35
1741945200000|2025-03-14 09:40:00|18.82|18.69|18.88|18.75|18.89|18.76|18.81|18.68|33
1741945500000|2025-03-14 09:45:00|18.89|18.76|18.85|18.72|18.9|18.77|18.83|18.7|38
1741945800000|2025-03-14 09:50:00|18.84|18.71|18.83|18.7|18.89|18.76|18.83|18.7|42
1741946100000|2025-03-14 09:55:00|18.82|18.69|18.79|18.66|18.82|18.69|18.78|18.65|25
1741946400000|2025-03-14 10:00:00|18.8|18.67|18.79|18.66|18.82|18.69|18.76|18.63|50
1741946700000|2025-03-14 10:05:00|18.78|18.65|18.72|18.59|18.78|18.65|18.72|18.59|35
1741947000000|2025-03-14 10:10:00|18.73|18.6|18.73|18.6|18.74|18.61|18.71|18.58|29
1741947300000|2025-03-14 10:15:00|18.74|18.61|18.73|18.6|18.76|18.63|18.72|18.59|28
1741947600000|2025-03-14 10:20:00|18.74|18.61|18.74|18.61|18.75|18.62|18.7|18.57|37
1741947900000|2025-03-14 10:25:00|18.75|18.62|18.81|18.68|18.81|18.68|18.75|18.62|33
1741948200000|2025-03-14 10:30:00|18.8|18.67|18.74|18.61|18.81|18.68|18.72|18.59|33
1741948500000|2025-03-14 10:35:00|18.75|18.62|18.81|18.68|18.81|18.68|18.73|18.6|37
1741948800000|2025-03-14 10:40:00|18.82|18.69|18.8|18.67|18.84|18.71|18.79|18.66|36
1741949100000|2025-03-14 10:45:00|18.79|18.66|18.83|18.7|18.88|18.75|18.79|18.66|43
1741949400000|2025-03-14 10:50:00|18.82|18.69|18.79|18.66|18.89|18.76|18.79|18.66|44
1741949700000|2025-03-14 10:55:00|18.8|18.67|18.79|18.66|18.82|18.69|18.78|18.65|20
1741950000000|2025-03-14 11:00:00|18.8|18.67|18.79|18.66|18.81|18.68|18.77|18.64|42
1741950300000|2025-03-14 11:05:00|18.78|18.65|18.76|18.63|18.81|18.68|18.74|18.61|43
1741950600000|2025-03-14 11:10:00|18.77|18.64|18.85|18.72|18.88|18.75|18.77|18.64|38
1741950900000|2025-03-14 11:15:00|18.84|18.71|18.92|18.79|18.92|18.79|18.84|18.71|41
1741951200000|2025-03-14 11:20:00|18.93|18.8|18.92|18.79|18.94|18.81|18.88|18.75|30
1741951500000|2025-03-14 11:25:00|18.91|18.78|18.92|18.79|18.92|18.79|18.9|18.77|14
1741951800000|2025-03-14 11:30:00|18.91|18.78|18.91|18.78|18.95|18.82|18.87|18.74|33
1741952100000|2025-03-14 11:35:00|18.92|18.79|18.92|18.79|18.95|18.82|18.91|18.78|33
1741952400000|2025-03-14 11:40:00|18.93|18.8|18.96|18.83|18.97|18.84|18.89|18.76|28
1741952700000|2025-03-14 11:45:00|18.95|18.82|18.89|18.76|18.95|18.82|18.89|18.76|27
1741953000000|2025-03-14 11:50:00|18.88|18.75|18.86|18.73|18.88|18.75|18.83|18.7|33
1741953300000|2025-03-14 11:55:00|18.87|18.74|18.88|18.75|18.91|18.78|18.87|18.74|16
1741953600000|2025-03-14 12:00:00|18.87|18.74|18.83|18.7|18.88|18.75|18.81|18.68|31
1741953900000|2025-03-14 12:05:00|18.84|18.71|18.85|18.72|18.87|18.74|18.83|18.7|24
1741954200000|2025-03-14 12:10:00|18.84|18.71|18.89|18.76|18.89|18.76|18.83|18.7|46
1741954500000|2025-03-14 12:15:00|18.9|18.77|18.89|18.76|18.92|18.79|18.85|18.72|23
1741954800000|2025-03-14 12:20:00|18.9|18.77|18.86|18.73|18.91|18.78|18.86|18.73|42
1741955100000|2025-03-14 12:25:00|18.87|18.74|18.83|18.7|18.87|18.74|18.82|18.69|21
1741955400000|2025-03-14 12:30:00|18.82|18.69|18.82|18.69|18.84|18.71|18.79|18.66|39
1741955700000|2025-03-14 12:35:00|18.83|18.7|18.83|18.7|18.87|18.74|18.82|18.69|49
1741956000000|2025-03-14 12:40:00|18.82|18.69|18.73|18.6|18.82|18.69|18.73|18.6|22
1741956300000|2025-03-14 12:45:00|18.74|18.61|18.73|18.6|18.75|18.62|18.68|18.55|26
1741956600000|2025-03-14 12:50:00|18.74|18.61|18.72|18.59|18.75|18.62|18.7|18.57|33
1741956900000|2025-03-14 12:55:00|18.73|18.6|18.8|18.67|18.81|18.68|18.72|18.59|17
1741957200000|2025-03-14 13:00:00|18.81|18.68|18.82|18.69|18.83|18.7|18.77|18.64|42
1741957500000|2025-03-14 13:05:00|18.83|18.7|18.79|18.66|18.87|18.74|18.79|18.66|41
1741957800000|2025-03-14 13:10:00|18.78|18.65|18.7|18.57|18.78|18.65|18.7|18.57|29
1741958100000|2025-03-14 13:15:00|18.69|18.56|18.72|18.59|18.72|18.59|18.66|18.53|36
1741958400000|2025-03-14 13:20:00|18.73|18.6|18.72|18.59|18.76|18.63|18.69|18.56|28
1741958700000|2025-03-14 13:25:00|18.73|18.6|18.73|18.6|18.75|18.62|18.7|18.57|31
1741959000000|2025-03-14 13:30:00|18.76|18.63|18.8|18.67|18.84|18.71|18.76|18.63|101
1741959300000|2025-03-14 13:35:00|18.81|18.68|18.8|18.67|18.89|18.76|18.79|18.66|70
1741959600000|2025-03-14 13:40:00|18.81|18.68|18.72|18.59|18.82|18.69|18.67|18.54|66
1741959900000|2025-03-14 13:45:00|18.73|18.6|18.8|18.67|18.8|18.67|18.72|18.59|90
1741960200000|2025-03-14 13:50:00|18.81|18.68|18.92|18.79|18.93|18.8|18.81|18.68|82
1741960500000|2025-03-14 13:55:00|18.93|18.8|18.85|18.72|18.97|18.84|18.81|18.68|75
1741960800000|2025-03-14 14:00:00|18.84|18.71|18.74|18.61|18.84|18.71|18.67|18.54|168
1741961100000|2025-03-14 14:05:00|18.73|18.6|18.67|18.54|18.77|18.64|18.63|18.5|88
1741961400000|2025-03-14 14:10:00|18.66|18.53|18.78|18.65|18.81|18.68|18.66|18.53|114
1741961700000|2025-03-14 14:15:00|18.77|18.64|18.72|18.59|18.79|18.66|18.68|18.55|73
1741962000000|2025-03-14 14:20:00|18.71|18.58|18.81|18.68|18.82|18.69|18.65|18.52|83
1741962300000|2025-03-14 14:25:00|18.82|18.69|18.74|18.61|18.86|18.73|18.74|18.61|95
1741962600000|2025-03-14 14:30:00|18.75|18.62|18.84|18.71|18.86|18.73|18.75|18.62|80
1741962900000|2025-03-14 14:35:00|18.85|18.72|18.95|18.82|18.95|18.82|18.8|18.67|116
1741963200000|2025-03-14 14:40:00|18.94|18.81|19.01|18.88|19.06|18.93|18.94|18.81|106
1741963500000|2025-03-14 14:45:00|19.02|18.89|19.02|18.89|19.05|18.92|18.93|18.8|118
1741963800000|2025-03-14 14:50:00|19.01|18.88|18.97|18.84|19.03|18.9|18.96|18.83|81
1741964100000|2025-03-14 14:55:00|18.96|18.83|18.99|18.86|19.01|18.88|18.92|18.79|54
1741964400000|2025-03-14 15:00:00|19.02|18.89|19.16|19.03|19.17|19.04|19|18.87|120
1741964700000|2025-03-14 15:05:00|19.15|19.02|19.15|19.02|19.28|19.15|19.14|19.01|157
1741965000000|2025-03-14 15:10:00|19.16|19.03|19.16|19.03|19.24|19.11|19.14|19.01|98
1741965300000|2025-03-14 15:15:00|19.15|19.02|19.32|19.19|19.35|19.22|19.14|19.01|108
1741965600000|2025-03-14 15:20:00|19.33|19.2|19.23|19.1|19.35|19.22|19.23|19.1|79
1741965900000|2025-03-14 15:25:00|19.22|19.09|19.32|19.19|19.33|19.2|19.22|19.09|69
1741966200000|2025-03-14 15:30:00|19.33|19.2|19.34|19.21|19.37|19.24|19.3|19.17|88
1741966500000|2025-03-14 15:35:00|19.33|19.2|19.25|19.12|19.4|19.27|19.24|19.11|86
1741966800000|2025-03-14 15:40:00|19.26|19.13|19.25|19.12|19.3|19.17|19.23|19.1|65
1741967100000|2025-03-14 15:45:00|19.26|19.13|19.09|18.96|19.26|19.13|19.08|18.95|80
1741967400000|2025-03-14 15:50:00|19.1|18.97|19.08|18.95|19.13|19|19.03|18.9|60
1741967700000|2025-03-14 15:55:00|19.07|18.94|19.12|18.99|19.13|19|19.07|18.94|84
1741968000000|2025-03-14 16:00:00|19.13|19|19.09|18.96|19.19|19.06|19.06|18.93|80
1741968300000|2025-03-14 16:05:00|19.1|18.97|18.97|18.84|19.1|18.97|18.93|18.8|88
1741968600000|2025-03-14 16:10:00|18.98|18.85|19.03|18.9|19.04|18.91|18.98|18.85|66
1741968900000|2025-03-14 16:15:00|19.02|18.89|19.04|18.91|19.06|18.93|18.99|18.86|75
1741969200000|2025-03-14 16:20:00|19.03|18.9|19.02|18.89|19.08|18.95|19.02|18.89|72
1741969500000|2025-03-14 16:25:00|19.03|18.9|18.98|18.85|19.03|18.9|18.91|18.78|61
1741969800000|2025-03-14 16:30:00|18.97|18.84|18.94|18.81|18.99|18.86|18.89|18.76|84
1741970100000|2025-03-14 16:35:00|18.95|18.82|18.98|18.85|19.01|18.88|18.92|18.79|69
1741970400000|2025-03-14 16:40:00|18.99|18.86|19.05|18.92|19.05|18.92|18.98|18.85|75
1741970700000|2025-03-14 16:45:00|19.04|18.91|19.04|18.91|19.06|18.93|18.95|18.82|57
1741971000000|2025-03-14 16:50:00|19.03|18.9|19.11|18.98|19.12|18.99|19.03|18.9|77
1741971300000|2025-03-14 16:55:00|19.1|18.97|19.09|18.96|19.11|18.98|19.07|18.94|50
1741971600000|2025-03-14 17:00:00|19.08|18.95|19.12|18.99|19.16|19.03|19.07|18.94|75
1741971900000|2025-03-14 17:05:00|19.13|19|19.11|18.98|19.16|19.03|19.1|18.97|62
1741972200000|2025-03-14 17:10:00|19.1|18.97|19.09|18.96|19.11|18.98|19.04|18.91|58
1741972500000|2025-03-14 17:15:00|19.08|18.95|19.06|18.93|19.12|18.99|19.04|18.91|57
1741972800000|2025-03-14 17:20:00|19.05|18.92|19.03|18.9|19.11|18.98|19.03|18.9|41
1741973100000|2025-03-14 17:25:00|19.04|18.91|19.01|18.88|19.04|18.91|18.98|18.85|68
1741973400000|2025-03-14 17:30:00|19|18.87|18.96|18.83|19.05|18.92|18.96|18.83|59
1741973700000|2025-03-14 17:35:00|18.95|18.82|19|18.87|19.01|18.88|18.94|18.81|52
1741974000000|2025-03-14 17:40:00|19.01|18.88|18.99|18.86|19.02|18.89|18.98|18.85|43
1741974300000|2025-03-14 17:45:00|19|18.87|18.96|18.83|19.01|18.88|18.94|18.81|45
1741974600000|2025-03-14 17:50:00|18.97|18.84|18.98|18.85|19|18.87|18.95|18.82|56
1741974900000|2025-03-14 17:55:00|18.97|18.84|19.01|18.88|19.04|18.91|18.97|18.84|45
1741975200000|2025-03-14 18:00:00|19|18.87|19.05|18.92|19.08|18.95|19|18.87|46
1741975500000|2025-03-14 18:05:00|19.04|18.91|18.99|18.86|19.06|18.93|18.97|18.84|70
1741975800000|2025-03-14 18:10:00|19|18.87|18.98|18.85|19.02|18.89|18.95|18.82|47
1741976100000|2025-03-14 18:15:00|18.97|18.84|18.95|18.82|18.98|18.85|18.93|18.8|65
1741976400000|2025-03-14 18:20:00|18.94|18.81|18.91|18.78|18.97|18.84|18.9|18.77|52
1741976700000|2025-03-14 18:25:00|18.9|18.77|18.92|18.79|18.95|18.82|18.9|18.77|33
1741977000000|2025-03-14 18:30:00|18.91|18.78|19.01|18.88|19.01|18.88|18.91|18.78|49
1741977300000|2025-03-14 18:35:00|19|18.87|19.09|18.96|19.11|18.98|19|18.87|48
1741977600000|2025-03-14 18:40:00|19.08|18.95|19.09|18.96|19.1|18.97|19.04|18.91|52
1741977900000|2025-03-14 18:45:00|19.1|18.97|19.1|18.97|19.11|18.98|19.06|18.93|37
1741978200000|2025-03-14 18:50:00|19.09|18.96|19.1|18.97|19.11|18.98|19.07|18.94|28
1741978500000|2025-03-14 18:55:00|19.09|18.96|19.18|19.05|19.19|19.06|19.09|18.96|40
1741978800000|2025-03-14 19:00:00|19.17|19.04|19.16|19.03|19.17|19.04|19.13|19|34
1741979100000|2025-03-14 19:05:00|19.17|19.04|19.24|19.11|19.25|19.12|19.16|19.03|36
1741979400000|2025-03-14 19:10:00|19.25|19.12|19.33|19.2|19.35|19.22|19.24|19.11|51
1741979700000|2025-03-14 19:15:00|19.32|19.19|19.39|19.26|19.39|19.26|19.29|19.16|58
1741980000000|2025-03-14 19:20:00|19.4|19.27|19.26|19.13|19.42|19.29|19.26|19.13|45
1741980300000|2025-03-14 19:25:00|19.25|19.12|19.21|19.08|19.25|19.12|19.19|19.06|23
1741980600000|2025-03-14 19:30:00|19.22|19.09|19.2|19.07|19.24|19.11|19.18|19.05|35
1741980900000|2025-03-14 19:35:00|19.19|19.06|19.13|19|19.19|19.06|19.12|18.99|47
1741981200000|2025-03-14 19:40:00|19.12|18.99|19.07|18.94|19.16|19.03|19.06|18.93|34
1741981500000|2025-03-14 19:45:00|19.06|18.93|19.06|18.93|19.07|18.94|18.99|18.86|45
1741981800000|2025-03-14 19:50:00|19.07|18.94|19.11|18.98|19.11|18.98|19.05|18.92|50
1741982100000|2025-03-14 19:55:00|19.1|18.97|19.1|18.97|19.14|19.01|19.08|18.95|45
1741982400000|2025-03-14 20:00:00|19.09|18.96|19.09|18.96|19.12|18.99|19.05|18.92|66
1741982700000|2025-03-14 20:05:00|19.08|18.95|19.11|18.98|19.14|19.01|19.06|18.93|40
1741983000000|2025-03-14 20:10:00|19.1|18.97|19.04|18.91|19.12|18.99|19.03|18.9|31
1741983300000|2025-03-14 20:15:00|19.05|18.92|18.86|18.73|19.05|18.92|18.86|18.73|91
1741983600000|2025-03-14 20:20:00|18.85|18.72|18.81|18.68|18.86|18.73|18.76|18.63|83
1741983900000|2025-03-14 20:25:00|18.82|18.69|18.9|18.77|18.9|18.77|18.82|18.69|45
1741984200000|2025-03-14 20:30:00|18.89|18.76|18.74|18.61|18.92|18.79|18.72|18.59|71
1741984500000|2025-03-14 20:35:00|18.73|18.6|18.74|18.61|18.76|18.63|18.71|18.58|57
1741984800000|2025-03-14 20:40:00|18.75|18.62|18.75|18.62|18.76|18.63|18.67|18.54|52
1741985100000|2025-03-14 20:45:00|18.74|18.61|18.76|18.63|18.77|18.64|18.71|18.58|37
1741985400000|2025-03-14 20:50:00|18.75|18.62|18.75|18.62|18.77|18.64|18.72|18.59|39
1741985700000|2025-03-14 20:55:00|18.76|18.63|18.98|18.85|19.2|19.07|18.75|18.62|154
1742025600000|2025-03-15 08:00:00|18.72|18.59|18.69|18.56|18.76|18.63|18.67|18.54|37
1742025900000|2025-03-15 08:05:00|18.68|18.55|18.67|18.54|18.71|18.58|18.67|18.54|32
1742026200000|2025-03-15 08:10:00|18.66|18.53|18.57|18.44|18.66|18.53|18.55|18.42|70
1742026500000|2025-03-15 08:15:00|18.56|18.43|18.62|18.49|18.63|18.5|18.55|18.42|61
1742026800000|2025-03-15 08:20:00|18.61|18.48|18.67|18.54|18.68|18.55|18.59|18.46|52
1742027100000|2025-03-15 08:25:00|18.68|18.55|18.7|18.57|18.74|18.61|18.66|18.53|36
1742027400000|2025-03-15 08:30:00|18.71|18.58|18.73|18.6|18.75|18.62|18.68|18.55|64
1742027700000|2025-03-15 08:35:00|18.74|18.61|18.7|18.57|18.74|18.61|18.67|18.54|57
1742028000000|2025-03-15 08:40:00|18.71|18.58|18.7|18.57|18.71|18.58|18.69|18.56|40
1742028300000|2025-03-15 08:45:00|18.69|18.56|18.68|18.55|18.74|18.61|18.66|18.53|62
1742028600000|2025-03-15 08:50:00|18.69|18.56|18.65|18.52|18.71|18.58|18.63|18.5|59
1742028900000|2025-03-15 08:55:00|18.66|18.53|18.7|18.57|18.71|18.58|18.65|18.52|33
1742029200000|2025-03-15 09:00:00|18.71|18.58|18.7|18.57|18.74|18.61|18.69|18.56|34
1742029500000|2025-03-15 09:05:00|18.69|18.56|18.64|18.51|18.69|18.56|18.63|18.5|24
1742029800000|2025-03-15 09:10:00|18.65|18.52|18.63|18.5|18.65|18.52|18.63|18.5|25
1742030100000|2025-03-15 09:15:00|18.62|18.49|18.69|18.56|18.69|18.56|18.62|18.49|40
1742030400000|2025-03-15 09:20:00|18.68|18.55|18.63|18.5|18.68|18.55|18.61|18.48|28
1742030700000|2025-03-15 09:25:00|18.62|18.49|18.6|18.47|18.64|18.51|18.57|18.44|23
1742031000000|2025-03-15 09:30:00|18.59|18.46|18.64|18.51|18.64|18.51|18.59|18.46|10
1742031300000|2025-03-15 09:35:00|18.65|18.52|18.62|18.49|18.66|18.53|18.6|18.47|20
1742031600000|2025-03-15 09:40:00|18.63|18.5|18.67|18.54|18.68|18.55|18.63|18.5|17
1742031900000|2025-03-15 09:45:00|18.66|18.53|18.62|18.49|18.67|18.54|18.62|18.49|17
1742032200000|2025-03-15 09:50:00|18.61|18.48|18.66|18.53|18.67|18.54|18.61|18.48|16
1742032500000|2025-03-15 09:55:00|18.65|18.52|18.68|18.55|18.68|18.55|18.65|18.52|14
1742032800000|2025-03-15 10:00:00|18.67|18.54|18.64|18.51|18.68|18.55|18.62|18.49|26
1742033100000|2025-03-15 10:05:00|18.63|18.5|18.65|18.52|18.65|18.52|18.63|18.5|19
1742033400000|2025-03-15 10:10:00|18.64|18.51|18.64|18.51|18.67|18.54|18.62|18.49|21
1742033700000|2025-03-15 10:15:00|18.63|18.5|18.6|18.47|18.65|18.52|18.59|18.46|18
1742034000000|2025-03-15 10:20:00|18.59|18.46|18.6|18.47|18.6|18.47|18.57|18.44|14
1742034300000|2025-03-15 10:25:00|18.59|18.46|18.56|18.43|18.6|18.47|18.56|18.43|14
1742034600000|2025-03-15 10:30:00|18.57|18.44|18.62|18.49|18.62|18.49|18.56|18.43|10
1742034900000|2025-03-15 10:35:00|18.63|18.5|18.6|18.47|18.63|18.5|18.6|18.47|26
1742035200000|2025-03-15 10:40:00|18.59|18.46|18.6|18.47|18.62|18.49|18.59|18.46|8
1742035500000|2025-03-15 10:45:00|18.59|18.46|18.58|18.45|18.62|18.49|18.58|18.45|12
1742035800000|2025-03-15 10:50:00|18.59|18.46|18.65|18.52|18.67|18.54|18.58|18.45|17
1742036100000|2025-03-15 10:55:00|18.64|18.51|18.62|18.49|18.64|18.51|18.62|18.49|9
1742036400000|2025-03-15 11:00:00|18.61|18.48|18.56|18.43|18.61|18.48|18.56|18.43|16
1742036700000|2025-03-15 11:05:00|18.57|18.44|18.57|18.44|18.6|18.47|18.57|18.44|16
1742037000000|2025-03-15 11:10:00|18.58|18.45|18.59|18.46|18.6|18.47|18.57|18.44|16
1742037300000|2025-03-15 11:15:00|18.58|18.45|18.58|18.45|18.59|18.46|18.57|18.44|5
1742037600000|2025-03-15 11:20:00|18.59|18.46|18.61|18.48|18.61|18.48|18.57|18.44|23
1742037900000|2025-03-15 11:25:00|18.62|18.49|18.63|18.5|18.63|18.5|18.61|18.48|10
1742038200000|2025-03-15 11:30:00|18.62|18.49|18.67|18.54|18.67|18.54|18.6|18.47|18
1742038500000|2025-03-15 11:35:00|18.66|18.53|18.67|18.54|18.69|18.56|18.65|18.52|16
1742038800000|2025-03-15 11:40:00|18.66|18.53|18.65|18.52|18.67|18.54|18.63|18.5|28
1742039100000|2025-03-15 11:45:00|18.64|18.51|18.69|18.56|18.69|18.56|18.64|18.51|24
1742039400000|2025-03-15 11:50:00|18.68|18.55|18.71|18.58|18.72|18.59|18.68|18.55|16
1742039700000|2025-03-15 11:55:00|18.72|18.59|18.67|18.54|18.73|18.6|18.66|18.53|18
1742040000000|2025-03-15 12:00:00|18.66|18.53|18.62|18.49|18.68|18.55|18.62|18.49|21
1742040300000|2025-03-15 12:05:00|18.63|18.5|18.66|18.53|18.67|18.54|18.62|18.49|10
1742040600000|2025-03-15 12:10:00|18.67|18.54|18.64|18.51|18.68|18.55|18.63|18.5|14
1742040900000|2025-03-15 12:15:00|18.63|18.5|18.68|18.55|18.68|18.55|18.63|18.5|18
1742041200000|2025-03-15 12:20:00|18.69|18.56|18.68|18.55|18.71|18.58|18.68|18.55|48
1742041500000|2025-03-15 12:25:00|18.67|18.54|18.7|18.57|18.71|18.58|18.66|18.53|18
1742041800000|2025-03-15 12:30:00|18.71|18.58|18.7|18.57|18.73|18.6|18.69|18.56|18
1742042100000|2025-03-15 12:35:00|18.69|18.56|18.72|18.59|18.73|18.6|18.69|18.56|28
1742042400000|2025-03-15 12:40:00|18.71|18.58|18.7|18.57|18.72|18.59|18.68|18.55|24
1742042700000|2025-03-15 12:45:00|18.71|18.58|18.76|18.63|18.76|18.63|18.7|18.57|20
1742043000000|2025-03-15 12:50:00|18.75|18.62|18.66|18.53|18.75|18.62|18.66|18.53|24
1742043300000|2025-03-15 12:55:00|18.65|18.52|18.65|18.52|18.66|18.53|18.64|18.51|9
1742043600000|2025-03-15 13:00:00|18.64|18.51|18.67|18.54|18.67|18.54|18.64|18.51|16
1742043900000|2025-03-15 13:05:00|18.68|18.55|18.74|18.61|18.74|18.61|18.68|18.55|23
1742044200000|2025-03-15 13:10:00|18.75|18.62|18.73|18.6|18.77|18.64|18.72|18.59|23
1742044500000|2025-03-15 13:15:00|18.74|18.61|18.76|18.63|18.77|18.64|18.7|18.57|23
1742044800000|2025-03-15 13:20:00|18.77|18.64|18.79|18.66|18.79|18.66|18.77|18.64|11
1742045100000|2025-03-15 13:25:00|18.78|18.65|18.73|18.6|18.79|18.66|18.72|18.59|25
1742045400000|2025-03-15 13:30:00|18.72|18.59|18.72|18.59|18.73|18.6|18.66|18.53|25
1742045700000|2025-03-15 13:35:00|18.73|18.6|18.7|18.57|18.76|18.63|18.7|18.57|24
1742046000000|2025-03-15 13:40:00|18.71|18.58|18.78|18.65|18.79|18.66|18.71|18.58|34
1742046300000|2025-03-15 13:45:00|18.77|18.64|18.78|18.65|18.83|18.7|18.76|18.63|38
1742046600000|2025-03-15 13:50:00|18.77|18.64|18.8|18.67|18.81|18.68|18.76|18.63|40
1742046900000|2025-03-15 13:55:00|18.79|18.66|18.77|18.64|18.8|18.67|18.76|18.63|21
1742047200000|2025-03-15 14:00:00|18.76|18.63|18.68|18.55|18.77|18.64|18.67|18.54|37
1742047500000|2025-03-15 14:05:00|18.69|18.56|18.69|18.56|18.73|18.6|18.69|18.56|43
1742047800000|2025-03-15 14:10:00|18.7|18.57|18.71|18.58|18.71|18.58|18.68|18.55|24
1742048100000|2025-03-15 14:15:00|18.7|18.57|18.65|18.52|18.71|18.58|18.65|18.52|29
1742048400000|2025-03-15 14:20:00|18.64|18.51|18.58|18.45|18.65|18.52|18.58|18.45|49
1742048700000|2025-03-15 14:25:00|18.59|18.46|18.6|18.47|18.64|18.51|18.58|18.45|41
1742049000000|2025-03-15 14:30:00|18.59|18.46|18.57|18.44|18.63|18.5|18.57|18.44|33
1742049300000|2025-03-15 14:35:00|18.56|18.43|18.58|18.45|18.58|18.45|18.54|18.41|22
1742049600000|2025-03-15 14:40:00|18.59|18.46|18.62|18.49|18.62|18.49|18.57|18.44|22
1742049900000|2025-03-15 14:45:00|18.61|18.48|18.61|18.48|18.66|18.53|18.6|18.47|25
1742050200000|2025-03-15 14:50:00|18.62|18.49|18.63|18.5|18.64|18.51|18.6|18.47|24
1742050500000|2025-03-15 14:55:00|18.62|18.49|18.57|18.44|18.62|18.49|18.57|18.44|32
1742050800000|2025-03-15 15:00:00|18.56|18.43|18.63|18.5|18.64|18.51|18.56|18.43|24
1742051100000|2025-03-15 15:05:00|18.64|18.51|18.65|18.52|18.66|18.53|18.62|18.49|25
1742051400000|2025-03-15 15:10:00|18.64|18.51|18.62|18.49|18.66|18.53|18.62|18.49|31
1742051700000|2025-03-15 15:15:00|18.63|18.5|18.61|18.48|18.65|18.52|18.61|18.48|13
1742052000000|2025-03-15 15:20:00|18.62|18.49|18.66|18.53|18.69|18.56|18.62|18.49|25
1742052300000|2025-03-15 15:25:00|18.65|18.52|18.67|18.54|18.7|18.57|18.59|18.46|28
1742052600000|2025-03-15 15:30:00|18.66|18.53|18.7|18.57|18.7|18.57|18.66|18.53|49
1742052900000|2025-03-15 15:35:00|18.71|18.58|18.68|18.55|18.73|18.6|18.67|18.54|30
1742053200000|2025-03-15 15:40:00|18.69|18.56|18.7|18.57|18.71|18.58|18.68|18.55|34
1742053500000|2025-03-15 15:45:00|18.71|18.58|18.7|18.57|18.72|18.59|18.68|18.55|20
1742053800000|2025-03-15 15:50:00|18.69|18.56|18.67|18.54|18.71|18.58|18.66|18.53|25
1742054100000|2025-03-15 15:55:00|18.68|18.55|18.66|18.53|18.69|18.56|18.64|18.51|12
1742054400000|2025-03-15 16:00:00|18.67|18.54|18.59|18.46|18.67|18.54|18.59|18.46|23
1742054700000|2025-03-15 16:05:00|18.6|18.47|18.63|18.5|18.65|18.52|18.59|18.46|36
1742055000000|2025-03-15 16:10:00|18.62|18.49|18.65|18.52|18.66|18.53|18.61|18.48|42
1742055300000|2025-03-15 16:15:00|18.64|18.51|18.62|18.49|18.67|18.54|18.61|18.48|37
1742055600000|2025-03-15 16:20:00|18.61|18.48|18.67|18.54|18.67|18.54|18.6|18.47|39
1742055900000|2025-03-15 16:25:00|18.66|18.53|18.67|18.54|18.67|18.54|18.62|18.49|24
1742056200000|2025-03-15 16:30:00|18.66|18.53|18.68|18.55|18.68|18.55|18.63|18.5|29
1742056500000|2025-03-15 16:35:00|18.67|18.54|18.72|18.59|18.72|18.59|18.66|18.53|22
1742056800000|2025-03-15 16:40:00|18.73|18.6|18.75|18.62|18.78|18.65|18.72|18.59|17
1742057100000|2025-03-15 16:45:00|18.74|18.61|18.77|18.64|18.81|18.68|18.74|18.61|36
1742057400000|2025-03-15 16:50:00|18.78|18.65|18.73|18.6|18.78|18.65|18.71|18.58|26
1742057700000|2025-03-15 16:55:00|18.74|18.61|18.7|18.57|18.74|18.61|18.7|18.57|21
1742058000000|2025-03-15 17:00:00|18.69|18.56|18.69|18.56|18.73|18.6|18.69|18.56|29
1742058300000|2025-03-15 17:05:00|18.7|18.57|18.71|18.58|18.72|18.59|18.69|18.56|18
1742058600000|2025-03-15 17:10:00|18.72|18.59|18.75|18.62|18.75|18.62|18.7|18.57|28
1742058900000|2025-03-15 17:15:00|18.74|18.61|18.76|18.63|18.77|18.64|18.74|18.61|21
1742059200000|2025-03-15 17:20:00|18.77|18.64|18.79|18.66|18.8|18.67|18.77|18.64|17
1742059500000|2025-03-15 17:25:00|18.78|18.65|18.8|18.67|18.82|18.69|18.77|18.64|25
1742059800000|2025-03-15 17:30:00|18.81|18.68|18.75|18.62|18.81|18.68|18.75|18.62|35
1742060100000|2025-03-15 17:35:00|18.74|18.61|18.79|18.66|18.79|18.66|18.74|18.61|24
1742060400000|2025-03-15 17:40:00|18.78|18.65|18.76|18.63|18.79|18.66|18.75|18.62|19
1742060700000|2025-03-15 17:45:00|18.77|18.64|18.74|18.61|18.78|18.65|18.73|18.6|16
1742061000000|2025-03-15 17:50:00|18.75|18.62|18.74|18.61|18.79|18.66|18.74|18.61|28
1742061300000|2025-03-15 17:55:00|18.75|18.62|18.78|18.65|18.81|18.68|18.75|18.62|22
1742061600000|2025-03-15 18:00:00|18.79|18.66|18.85|18.72|18.85|18.72|18.78|18.65|36
1742061900000|2025-03-15 18:05:00|18.84|18.71|18.84|18.71|18.85|18.72|18.81|18.68|19
1742062200000|2025-03-15 18:10:00|18.83|18.7|18.83|18.7|18.85|18.72|18.82|18.69|13
1742062500000|2025-03-15 18:15:00|18.82|18.69|18.81|18.68|18.82|18.69|18.77|18.64|32
1742062800000|2025-03-15 18:20:00|18.82|18.69|18.84|18.71|18.87|18.74|18.82|18.69|35
1742063100000|2025-03-15 18:25:00|18.83|18.7|18.8|18.67|18.83|18.7|18.78|18.65|16
1742063400000|2025-03-15 18:30:00|18.81|18.68|18.79|18.66|18.83|18.7|18.78|18.65|27
1742063700000|2025-03-15 18:35:00|18.8|18.67|18.73|18.6|18.8|18.67|18.73|18.6|16
1742064000000|2025-03-15 18:40:00|18.74|18.61|18.7|18.57|18.74|18.61|18.67|18.54|29
1742064300000|2025-03-15 18:45:00|18.71|18.58|18.7|18.57|18.73|18.6|18.68|18.55|20
1742064600000|2025-03-15 18:50:00|18.71|18.58|18.68|18.55|18.72|18.59|18.68|18.55|26
1742064900000|2025-03-15 18:55:00|18.67|18.54|18.68|18.55|18.69|18.56|18.65|18.52|16
1742065200000|2025-03-15 19:00:00|18.67|18.54|18.61|18.48|18.68|18.55|18.61|18.48|27
1742065500000|2025-03-15 19:05:00|18.6|18.47|18.62|18.49|18.62|18.49|18.58|18.45|31
1742065800000|2025-03-15 19:10:00|18.63|18.5|18.64|18.51|18.65|18.52|18.62|18.49|18
1742066100000|2025-03-15 19:15:00|18.63|18.5|18.65|18.52|18.66|18.53|18.62|18.49|29
1742066400000|2025-03-15 19:20:00|18.66|18.53|18.67|18.54|18.67|18.54|18.64|18.51|12
1742066700000|2025-03-15 19:25:00|18.66|18.53|18.65|18.52|18.66|18.53|18.64|18.51|12
1742067000000|2025-03-15 19:30:00|18.66|18.53|18.63|18.5|18.67|18.54|18.63|18.5|25
1742067300000|2025-03-15 19:35:00|18.64|18.51|18.65|18.52|18.65|18.52|18.58|18.45|28
1742067600000|2025-03-15 19:40:00|18.64|18.51|18.67|18.54|18.67|18.54|18.63|18.5|21
1742067900000|2025-03-15 19:45:00|18.66|18.53|18.69|18.56|18.7|18.57|18.66|18.53|16
1742068200000|2025-03-15 19:50:00|18.68|18.55|18.68|18.55|18.69|18.56|18.66|18.53|21
1742068500000|2025-03-15 19:55:00|18.69|18.56|18.72|18.59|18.73|18.6|18.69|18.56|16
1742068800000|2025-03-15 20:00:00|18.73|18.6|18.77|18.64|18.78|18.65|18.73|18.6|23
1742069100000|2025-03-15 20:05:00|18.78|18.65|18.85|18.72|18.85|18.72|18.77|18.64|23
1742069400000|2025-03-15 20:10:00|18.84|18.71|18.82|18.69|18.85|18.72|18.82|18.69|23
1742069700000|2025-03-15 20:15:00|18.83|18.7|18.89|18.76|18.89|18.76|18.81|18.68|19
1742070000000|2025-03-15 20:20:00|18.9|18.77|18.94|18.81|18.95|18.82|18.87|18.74|54
1742070300000|2025-03-15 20:25:00|18.93|18.8|18.96|18.83|18.97|18.84|18.92|18.79|48
1742070600000|2025-03-15 20:30:00|18.97|18.84|18.94|18.81|18.97|18.84|18.91|18.78|46
1742070900000|2025-03-15 20:35:00|18.93|18.8|18.93|18.8|18.94|18.81|18.89|18.76|30
1742071200000|2025-03-15 20:40:00|18.94|18.81|19.17|19.04|19.25|19.12|18.91|18.78|111
1742071500000|2025-03-15 20:45:00|19.19|19.06|19.34|19.21|19.34|19.21|19.12|18.99|157
1742071800000|2025-03-15 20:50:00|19.35|19.22|19.16|19.03|19.37|19.24|19.16|19.03|80
1742072100000|2025-03-15 20:55:00|19.15|19.02|19.18|19.05|19.2|19.07|19.13|19|46
1742072400000|2025-03-15 21:00:00|19.19|19.06|19.4|19.27|19.41|19.28|19.17|19.04|84
1742072700000|2025-03-15 21:05:00|19.41|19.28|19.3|19.17|19.41|19.28|19.3|19.17|64
1742073000000|2025-03-15 21:10:00|19.31|19.18|19.32|19.19|19.32|19.19|19.26|19.13|54
1742073300000|2025-03-15 21:15:00|19.33|19.2|19.2|19.07|19.34|19.21|19.19|19.06|53
1742073600000|2025-03-15 21:20:00|19.21|19.08|19.15|19.02|19.21|19.08|19.11|18.98|36
1742073900000|2025-03-15 21:25:00|19.16|19.03|19.21|19.08|19.22|19.09|19.15|19.02|18
1742074200000|2025-03-15 21:30:00|19.22|19.09|19.26|19.13|19.26|19.13|19.21|19.08|39
1742074500000|2025-03-15 21:35:00|19.25|19.12|19.33|19.2|19.36|19.23|19.25|19.12|48
1742074800000|2025-03-15 21:40:00|19.32|19.19|19.29|19.16|19.32|19.19|19.28|19.15|26
1742075100000|2025-03-15 21:45:00|19.3|19.17|19.29|19.16|19.32|19.19|19.29|19.16|9
1742075400000|2025-03-15 21:50:00|19.3|19.17|19.27|19.14|19.3|19.17|19.21|19.08|37
1742075700000|2025-03-15 21:55:00|19.26|19.13|19.24|19.11|19.27|19.14|19.21|19.08|23
1742076000000|2025-03-15 22:00:00|19.25|19.12|19.43|19.3|19.45|19.32|19.24|19.11|67
1742076300000|2025-03-15 22:05:00|19.44|19.31|19.43|19.3|19.49|19.36|19.38|19.25|80
1742076600000|2025-03-15 22:10:00|19.42|19.29|19.35|19.22|19.43|19.3|19.33|19.2|54
1742076900000|2025-03-15 22:15:00|19.36|19.23|19.42|19.29|19.46|19.33|19.35|19.22|47
1742077200000|2025-03-15 22:20:00|19.41|19.28|19.43|19.3|19.45|19.32|19.41|19.28|47
1742077500000|2025-03-15 22:25:00|19.44|19.31|19.49|19.36|19.5|19.37|19.39|19.26|44
1742077800000|2025-03-15 22:30:00|19.48|19.35|19.49|19.36|19.51|19.38|19.47|19.34|31
1742078100000|2025-03-15 22:35:00|19.5|19.37|19.41|19.28|19.51|19.38|19.4|19.27|42
1742078400000|2025-03-15 22:40:00|19.4|19.27|19.43|19.3|19.48|19.35|19.4|19.27|45
1742078700000|2025-03-15 22:45:00|19.42|19.29|19.41|19.28|19.45|19.32|19.41|19.28|36
1742079000000|2025-03-15 22:50:00|19.42|19.29|19.45|19.32|19.45|19.32|19.37|19.24|34
1742079300000|2025-03-15 22:55:00|19.44|19.31|19.4|19.27|19.45|19.32|19.39|19.26|29
1742079600000|2025-03-15 23:00:00|19.41|19.28|19.51|19.38|19.51|19.38|19.4|19.27|34
1742079900000|2025-03-15 23:05:00|19.5|19.37|19.55|19.42|19.57|19.44|19.5|19.37|62
1742080200000|2025-03-15 23:10:00|19.53|19.4|19.52|19.39|19.55|19.42|19.48|19.35|44
1742080500000|2025-03-15 23:15:00|19.51|19.38|19.53|19.4|19.55|19.42|19.48|19.35|28
1742080800000|2025-03-15 23:20:00|19.54|19.41|19.54|19.41|19.55|19.42|19.47|19.34|46
1742081100000|2025-03-15 23:25:00|19.53|19.4|19.46|19.33|19.53|19.4|19.44|19.31|42
1742081400000|2025-03-15 23:30:00|19.45|19.32|19.48|19.35|19.5|19.37|19.44|19.31|42
1742081700000|2025-03-15 23:35:00|19.47|19.34|19.44|19.31|19.49|19.36|19.44|19.31|23
1742082000000|2025-03-15 23:40:00|19.45|19.32|19.48|19.35|19.51|19.38|19.43|19.3|29
1742082300000|2025-03-15 23:45:00|19.47|19.34|19.54|19.41|19.54|19.41|19.47|19.34|36
1742082600000|2025-03-15 23:50:00|19.55|19.42|19.51|19.38|19.59|19.46|19.49|19.36|59
1742082900000|2025-03-15 23:55:00|19.52|19.39|19.51|19.38|19.54|19.41|19.48|19.35|42
1742083200000|2025-03-16 00:00:00|19.52|19.39|19.49|19.36|19.53|19.4|19.4|19.27|71
1742083500000|2025-03-16 00:05:00|19.5|19.37|19.42|19.29|19.51|19.38|19.39|19.26|57
1742083800000|2025-03-16 00:10:00|19.41|19.28|19.41|19.28|19.43|19.3|19.36|19.23|67
1742084100000|2025-03-16 00:15:00|19.4|19.27|19.3|19.17|19.4|19.27|19.3|19.17|51
1742084400000|2025-03-16 00:20:00|19.29|19.16|19.35|19.22|19.36|19.23|19.29|19.16|42
1742084700000|2025-03-16 00:25:00|19.36|19.23|19.35|19.22|19.39|19.26|19.32|19.19|42
1742085000000|2025-03-16 00:30:00|19.34|19.21|19.41|19.28|19.42|19.29|19.31|19.18|57
1742085300000|2025-03-16 00:35:00|19.42|19.29|19.33|19.2|19.42|19.29|19.31|19.18|57
1742085600000|2025-03-16 00:40:00|19.34|19.21|19.37|19.24|19.37|19.24|19.32|19.19|48
1742085900000|2025-03-16 00:45:00|19.36|19.23|19.34|19.21|19.37|19.24|19.3|19.17|33
1742086200000|2025-03-16 00:50:00|19.33|19.2|19.33|19.2|19.36|19.23|19.31|19.18|39
1742086500000|2025-03-16 00:55:00|19.32|19.19|19.29|19.16|19.33|19.2|19.27|19.14|44
1742086800000|2025-03-16 01:00:00|19.3|19.17|19.33|19.2|19.36|19.23|19.3|19.17|35
1742087100000|2025-03-16 01:05:00|19.34|19.21|19.32|19.19|19.35|19.22|19.3|19.17|45
1742087400000|2025-03-16 01:10:00|19.31|19.18|19.32|19.19|19.37|19.24|19.3|19.17|47
1742087700000|2025-03-16 01:15:00|19.31|19.18|19.44|19.31|19.44|19.31|19.31|19.18|34
1742088000000|2025-03-16 01:20:00|19.45|19.32|19.48|19.35|19.51|19.38|19.44|19.31|35
1742088300000|2025-03-16 01:25:00|19.49|19.36|19.45|19.32|19.5|19.37|19.45|19.32|31
1742088600000|2025-03-16 01:30:00|19.44|19.31|19.39|19.26|19.47|19.34|19.37|19.24|50
1742088900000|2025-03-16 01:35:00|19.38|19.25|19.33|19.2|19.38|19.25|19.27|19.14|79
1742089200000|2025-03-16 01:40:00|19.32|19.19|19.29|19.16|19.36|19.23|19.29|19.16|40
1742089500000|2025-03-16 01:45:00|19.28|19.15|19.26|19.13|19.3|19.17|19.26|19.13|49
1742089800000|2025-03-16 01:50:00|19.27|19.14|19.17|19.04|19.28|19.15|19.17|19.04|46
1742090100000|2025-03-16 01:55:00|19.18|19.05|19.17|19.04|19.18|19.05|19.17|19.04|40
1742090400000|2025-03-16 02:00:00|19.13|19|19.2|19.07|19.22|19.09|19.13|19|36
1742090700000|2025-03-16 02:05:00|19.19|19.06|19.09|18.96|19.19|19.06|19.09|18.96|61
1742091000000|2025-03-16 02:10:00|19.1|18.97|19.11|18.98|19.12|18.99|19.08|18.95|41
1742091300000|2025-03-16 02:15:00|19.1|18.97|19.14|19.01|19.16|19.03|19.08|18.95|48
1742091600000|2025-03-16 02:20:00|19.15|19.02|19.13|19|19.17|19.04|19.11|18.98|47
1742091900000|2025-03-16 02:25:00|19.14|19.01|19.18|19.05|19.19|19.06|19.13|19|25
1742092200000|2025-03-16 02:30:00|19.19|19.06|19.22|19.09|19.23|19.1|19.15|19.02|44
1742092500000|2025-03-16 02:35:00|19.21|19.08|19.23|19.1|19.29|19.16|19.2|19.07|45
1742092800000|2025-03-16 02:40:00|19.24|19.11|19.26|19.13|19.28|19.15|19.23|19.1|37
1742093100000|2025-03-16 02:45:00|19.25|19.12|19.22|19.09|19.25|19.12|19.19|19.06|34
1742093400000|2025-03-16 02:50:00|19.21|19.08|19.24|19.11|19.27|19.14|19.21|19.08|25
1742093700000|2025-03-16 02:55:00|19.25|19.12|19.27|19.14|19.28|19.15|19.21|19.08|37
1742094000000|2025-03-16 03:00:00|19.28|19.15|19.43|19.3|19.43|19.3|19.28|19.15|45
1742094300000|2025-03-16 03:05:00|19.44|19.31|19.45|19.32|19.46|19.33|19.39|19.26|56
1742094600000|2025-03-16 03:10:00|19.44|19.31|19.53|19.4|19.54|19.41|19.44|19.31|66
1742094900000|2025-03-16 03:15:00|19.54|19.41|19.61|19.48|19.66|19.53|19.51|19.38|96
1742095200000|2025-03-16 03:20:00|19.6|19.47|19.71|19.58|19.75|19.62|19.6|19.47|80
1742095500000|2025-03-16 03:25:00|19.72|19.59|19.83|19.7|19.84|19.71|19.71|19.58|62
1742095800000|2025-03-16 03:30:00|19.82|19.69|19.73|19.6|19.83|19.7|19.69|19.56|81
1742096100000|2025-03-16 03:35:00|19.72|19.59|19.7|19.57|19.74|19.61|19.69|19.56|60
1742096400000|2025-03-16 03:40:00|19.69|19.56|19.68|19.55|19.72|19.59|19.66|19.53|60
1742096700000|2025-03-16 03:45:00|19.67|19.54|19.64|19.51|19.67|19.54|19.62|19.49|40
1742097000000|2025-03-16 03:50:00|19.63|19.5|19.7|19.57|19.7|19.57|19.61|19.48|43
1742097300000|2025-03-16 03:55:00|19.71|19.58|19.8|19.67|19.8|19.67|19.7|19.57|44
1742097600000|2025-03-16 04:00:00|19.81|19.68|19.89|19.76|19.89|19.76|19.78|19.65|60
1742097900000|2025-03-16 04:05:00|19.9|19.77|19.88|19.75|19.94|19.81|19.84|19.71|65
1742098200000|2025-03-16 04:10:00|19.89|19.76|19.83|19.7|19.9|19.77|19.82|19.69|59
1742098500000|2025-03-16 04:15:00|19.82|19.69|19.87|19.74|19.91|19.78|19.82|19.69|48
1742098800000|2025-03-16 04:20:00|19.86|19.73|19.84|19.71|19.88|19.75|19.82|19.69|33
1742099100000|2025-03-16 04:25:00|19.83|19.7|19.83|19.7|19.85|19.72|19.79|19.66|36
1742099400000|2025-03-16 04:30:00|19.81|19.68|19.78|19.65|19.81|19.68|19.73|19.6|62
1742099700000|2025-03-16 04:35:00|19.77|19.64|19.83|19.7|19.83|19.7|19.74|19.61|51
1742100000000|2025-03-16 04:40:00|19.85|19.72|19.81|19.68|19.86|19.73|19.76|19.63|52
1742100300000|2025-03-16 04:45:00|19.8|19.67|19.74|19.61|19.84|19.71|19.73|19.6|43
1742100600000|2025-03-16 04:50:00|19.73|19.6|19.75|19.62|19.76|19.63|19.7|19.57|35
1742100900000|2025-03-16 04:55:00|19.76|19.63|19.81|19.68|19.84|19.71|19.75|19.62|34
1742101200000|2025-03-16 05:00:00|19.82|19.69|19.91|19.78|19.91|19.78|19.77|19.64|63
1742101500000|2025-03-16 05:05:00|19.92|19.79|19.81|19.68|19.92|19.79|19.81|19.68|50
1742101800000|2025-03-16 05:10:00|19.82|19.69|19.75|19.62|19.82|19.69|19.75|19.62|31
1742102100000|2025-03-16 05:15:00|19.76|19.63|19.72|19.59|19.76|19.63|19.7|19.57|43
1742102400000|2025-03-16 05:20:00|19.71|19.58|19.7|19.57|19.71|19.58|19.68|19.55|34
1742102700000|2025-03-16 05:25:00|19.71|19.58|19.69|19.56|19.72|19.59|19.67|19.54|41
1742103000000|2025-03-16 05:30:00|19.68|19.55|19.67|19.54|19.69|19.56|19.65|19.52|34
1742103300000|2025-03-16 05:35:00|19.66|19.53|19.67|19.54|19.7|19.57|19.66|19.53|34
1742103600000|2025-03-16 05:40:00|19.68|19.55|19.68|19.55|19.7|19.57|19.68|19.55|29
1742103900000|2025-03-16 05:45:00|19.67|19.54|19.69|19.56|19.71|19.58|19.66|19.53|33
1742104200000|2025-03-16 05:50:00|19.68|19.55|19.67|19.54|19.7|19.57|19.66|19.53|20
1742104500000|2025-03-16 05:55:00|19.66|19.53|19.71|19.58|19.71|19.58|19.66|19.53|20
1742104800000|2025-03-16 06:00:00|19.7|19.57|19.69|19.56|19.7|19.57|19.66|19.53|33
1742105100000|2025-03-16 06:05:00|19.68|19.55|19.71|19.58|19.71|19.58|19.67|19.54|30
1742105400000|2025-03-16 06:10:00|19.7|19.57|19.68|19.55|19.73|19.6|19.67|19.54|20
1742105700000|2025-03-16 06:15:00|19.69|19.56|19.63|19.5|19.69|19.56|19.63|19.5|27
1742106000000|2025-03-16 06:20:00|19.64|19.51|19.58|19.45|19.65|19.52|19.58|19.45|31
1742106300000|2025-03-16 06:25:00|19.59|19.46|19.58|19.45|19.6|19.47|19.57|19.44|23
1742106600000|2025-03-16 06:30:00|19.59|19.46|19.59|19.46|19.63|19.5|19.57|19.44|37
1742106900000|2025-03-16 06:35:00|19.6|19.47|19.62|19.49|19.62|19.49|19.58|19.45|27
1742107200000|2025-03-16 06:40:00|19.61|19.48|19.63|19.5|19.66|19.53|19.61|19.48|31
1742107500000|2025-03-16 06:45:00|19.64|19.51|19.61|19.48|19.64|19.51|19.59|19.46|33
1742107800000|2025-03-16 06:50:00|19.6|19.47|19.57|19.44|19.62|19.49|19.55|19.42|34
1742108100000|2025-03-16 06:55:00|19.56|19.43|19.53|19.4|19.56|19.43|19.53|19.4|16
1742108400000|2025-03-16 07:00:00|19.52|19.39|19.58|19.45|19.58|19.45|19.52|19.39|37
1742108700000|2025-03-16 07:05:00|19.59|19.46|19.48|19.35|19.6|19.47|19.47|19.34|39
1742109000000|2025-03-16 07:10:00|19.47|19.34|19.48|19.35|19.49|19.36|19.46|19.33|36
1742109300000|2025-03-16 07:15:00|19.47|19.34|19.49|19.36|19.49|19.36|19.43|19.3|41
1742109600000|2025-03-16 07:20:00|19.5|19.37|19.46|19.33|19.5|19.37|19.46|19.33|16
1742109900000|2025-03-16 07:25:00|19.45|19.32|19.4|19.27|19.45|19.32|19.39|19.26|28
1742110200000|2025-03-16 07:30:00|19.39|19.26|19.44|19.31|19.45|19.32|19.39|19.26|32
1742110500000|2025-03-16 07:35:00|19.43|19.3|19.47|19.34|19.48|19.35|19.43|19.3|31
1742110800000|2025-03-16 07:40:00|19.48|19.35|19.47|19.34|19.5|19.37|19.46|19.33|17
1742111100000|2025-03-16 07:45:00|19.46|19.33|19.45|19.32|19.48|19.35|19.43|19.3|28
1742111400000|2025-03-16 07:50:00|19.46|19.33|19.49|19.36|19.5|19.37|19.45|19.32|12
1742111700000|2025-03-16 07:55:00|19.5|19.37|19.46|19.33|19.52|19.39|19.46|19.33|15
1742112000000|2025-03-16 08:00:00|19.47|19.34|19.47|19.34|19.51|19.38|19.47|19.34|29
1742112300000|2025-03-16 08:05:00|19.46|19.33|19.48|19.35|19.5|19.37|19.44|19.31|36
1742112600000|2025-03-16 08:10:00|19.47|19.34|19.49|19.36|19.49|19.36|19.44|19.31|23
1742112900000|2025-03-16 08:15:00|19.48|19.35|19.41|19.28|19.48|19.35|19.39|19.26|30
1742113200000|2025-03-16 08:20:00|19.42|19.29|19.43|19.3|19.45|19.32|19.41|19.28|28
1742113500000|2025-03-16 08:25:00|19.42|19.29|19.39|19.26|19.44|19.31|19.38|19.25|26
1742113800000|2025-03-16 08:30:00|19.4|19.27|19.41|19.28|19.43|19.3|19.37|19.24|29
1742114100000|2025-03-16 08:35:00|19.42|19.29|19.38|19.25|19.42|19.29|19.36|19.23|31
1742114400000|2025-03-16 08:40:00|19.37|19.24|19.37|19.24|19.38|19.25|19.35|19.22|25
1742114700000|2025-03-16 08:45:00|19.36|19.23|19.42|19.29|19.44|19.31|19.36|19.23|29
1742115000000|2025-03-16 08:50:00|19.41|19.28|19.38|19.25|19.43|19.3|19.38|19.25|10
1742115300000|2025-03-16 08:55:00|19.37|19.24|19.39|19.26|19.4|19.27|19.35|19.22|27
1742115600000|2025-03-16 09:00:00|19.4|19.27|19.35|19.22|19.42|19.29|19.33|19.2|35
1742115900000|2025-03-16 09:05:00|19.34|19.21|19.35|19.22|19.36|19.23|19.33|19.2|18
1742116200000|2025-03-16 09:10:00|19.36|19.23|19.38|19.25|19.39|19.26|19.33|19.2|24
1742116500000|2025-03-16 09:15:00|19.39|19.26|19.34|19.21|19.4|19.27|19.34|19.21|28
1742116800000|2025-03-16 09:20:00|19.32|19.19|19.34|19.21|19.35|19.22|19.31|19.18|33
1742117100000|2025-03-16 09:25:00|19.35|19.22|19.31|19.18|19.35|19.22|19.28|19.15|29
1742117400000|2025-03-16 09:30:00|19.32|19.19|19.3|19.17|19.32|19.19|19.26|19.13|38
1742117700000|2025-03-16 09:35:00|19.29|19.16|19.18|19.05|19.29|19.16|19.17|19.04|56
1742118000000|2025-03-16 09:40:00|19.17|19.04|19.16|19.03|19.18|19.05|19.13|19|34
1742118300000|2025-03-16 09:45:00|19.17|19.04|19.22|19.09|19.22|19.09|19.16|19.03|22
1742118600000|2025-03-16 09:50:00|19.23|19.1|19.18|19.05|19.23|19.1|19.16|19.03|32
1742118900000|2025-03-16 09:55:00|19.17|19.04|19.12|18.99|19.19|19.06|19.11|18.98|46
1742119200000|2025-03-16 10:00:00|19.11|18.98|19.18|19.05|19.19|19.06|19.08|18.95|49
1742119500000|2025-03-16 10:05:00|19.19|19.06|19.21|19.08|19.21|19.08|19.16|19.03|41
1742119800000|2025-03-16 10:10:00|19.2|19.07|19.21|19.08|19.22|19.09|19.16|19.03|24
1742120100000|2025-03-16 10:15:00|19.2|19.07|19.07|18.94|19.21|19.08|19.05|18.92|38
1742120400000|2025-03-16 10:20:00|19.06|18.93|18.97|18.84|19.07|18.94|18.96|18.83|49
1742120700000|2025-03-16 10:25:00|18.96|18.83|18.94|18.81|18.97|18.84|18.93|18.8|19
1742121000000|2025-03-16 10:30:00|18.93|18.8|18.92|18.79|18.94|18.81|18.91|18.78|40
1742121300000|2025-03-16 10:35:00|18.93|18.8|18.94|18.81|18.94|18.81|18.9|18.77|30
1742121600000|2025-03-16 10:40:00|18.95|18.82|18.94|18.81|18.95|18.82|18.91|18.78|25
1742121900000|2025-03-16 10:45:00|18.93|18.8|18.91|18.78|18.93|18.8|18.9|18.77|27
1742122200000|2025-03-16 10:50:00|18.9|18.77|18.91|18.78|18.92|18.79|18.87|18.74|18
1742122500000|2025-03-16 10:55:00|18.92|18.79|18.87|18.74|18.92|18.79|18.87|18.74|10
1742122800000|2025-03-16 11:00:00|18.86|18.73|18.78|18.65|18.87|18.74|18.78|18.65|81
1742123100000|2025-03-16 11:05:00|18.77|18.64|18.81|18.68|18.83|18.7|18.75|18.62|73
1742123400000|2025-03-16 11:10:00|18.82|18.69|18.76|18.63|18.82|18.69|18.72|18.59|55
1742123700000|2025-03-16 11:15:00|18.75|18.62|18.7|18.57|18.76|18.63|18.63|18.5|72
1742124000000|2025-03-16 11:20:00|18.69|18.56|18.63|18.5|18.7|18.57|18.6|18.47|44
1742124300000|2025-03-16 11:25:00|18.62|18.49|18.63|18.5|18.66|18.53|18.6|18.47|52
1742124600000|2025-03-16 11:30:00|18.62|18.49|18.59|18.46|18.63|18.5|18.54|18.41|63
1742124900000|2025-03-16 11:35:00|18.58|18.45|18.54|18.41|18.59|18.46|18.51|18.38|65
1742125200000|2025-03-16 11:40:00|18.53|18.4|18.5|18.37|18.53|18.4|18.48|18.35|44
1742125500000|2025-03-16 11:45:00|18.49|18.36|18.49|18.36|18.55|18.42|18.46|18.33|43
1742125800000|2025-03-16 11:50:00|18.48|18.35|18.49|18.36|18.49|18.36|18.43|18.3|56
1742126100000|2025-03-16 11:55:00|18.48|18.35|18.52|18.39|18.56|18.43|18.46|18.33|54
1742126400000|2025-03-16 12:00:00|18.51|18.38|18.58|18.45|18.58|18.45|18.5|18.37|58
1742126700000|2025-03-16 12:05:00|18.59|18.46|18.68|18.55|18.7|18.57|18.59|18.46|58
1742127000000|2025-03-16 12:10:00|18.67|18.54|18.67|18.54|18.67|18.54|18.62|18.49|29
1742127300000|2025-03-16 12:15:00|18.68|18.55|18.62|18.49|18.69|18.56|18.62|18.49|29
1742127600000|2025-03-16 12:20:00|18.63|18.5|18.72|18.59|18.72|18.59|18.63|18.5|45
1742127900000|2025-03-16 12:25:00|18.71|18.58|18.77|18.64|18.8|18.67|18.7|18.57|53
1742128200000|2025-03-16 12:30:00|18.76|18.63|18.71|18.58|18.76|18.63|18.71|18.58|48
1742128500000|2025-03-16 12:35:00|18.72|18.59|18.65|18.52|18.72|18.59|18.65|18.52|32
1742128800000|2025-03-16 12:40:00|18.66|18.53|18.7|18.57|18.71|18.58|18.65|18.52|38
1742129100000|2025-03-16 12:45:00|18.71|18.58|18.69|18.56|18.72|18.59|18.65|18.52|21
1742129400000|2025-03-16 12:50:00|18.68|18.55|18.66|18.53|18.68|18.55|18.64|18.51|30
1742129700000|2025-03-16 12:55:00|18.65|18.52|18.67|18.54|18.7|18.57|18.62|18.49|49
1742130000000|2025-03-16 13:00:00|18.66|18.53|18.69|18.56|18.71|18.58|18.64|18.51|49
1742130300000|2025-03-16 13:05:00|18.68|18.55|18.76|18.63|18.76|18.63|18.65|18.52|41
1742130600000|2025-03-16 13:10:00|18.75|18.62|18.7|18.57|18.75|18.62|18.69|18.56|36
1742130900000|2025-03-16 13:15:00|18.69|18.56|18.7|18.57|18.7|18.57|18.65|18.52|54
1742131200000|2025-03-16 13:20:00|18.69|18.56|18.61|18.48|18.7|18.57|18.59|18.46|49
1742131500000|2025-03-16 13:25:00|18.62|18.49|18.63|18.5|18.65|18.52|18.6|18.47|26
1742131800000|2025-03-16 13:30:00|18.62|18.49|18.66|18.53|18.66|18.53|18.58|18.45|41
1742132100000|2025-03-16 13:35:00|18.65|18.52|18.6|18.47|18.67|18.54|18.6|18.47|46
1742132400000|2025-03-16 13:40:00|18.59|18.46|18.52|18.39|18.59|18.46|18.49|18.36|45
1742132700000|2025-03-16 13:45:00|18.51|18.38|18.41|18.28|18.51|18.38|18.39|18.26|66
1742133000000|2025-03-16 13:50:00|18.42|18.29|18.29|18.16|18.43|18.3|18.29|18.16|71
1742133300000|2025-03-16 13:55:00|18.3|18.17|18.35|18.22|18.36|18.23|18.27|18.14|66
1742133600000|2025-03-16 14:00:00|18.34|18.21|18.46|18.33|18.47|18.34|18.34|18.21|60
1742133900000|2025-03-16 14:05:00|18.42|18.29|18.43|18.3|18.46|18.33|18.4|18.27|36
1742134200000|2025-03-16 14:10:00|18.44|18.31|18.38|18.25|18.45|18.32|18.38|18.25|32
1742134500000|2025-03-16 14:15:00|18.39|18.26|18.43|18.3|18.43|18.3|18.33|18.2|56
1742134800000|2025-03-16 14:20:00|18.42|18.29|18.47|18.34|18.48|18.35|18.42|18.29|46
1742135100000|2025-03-16 14:25:00|18.48|18.35|18.48|18.35|18.5|18.37|18.45|18.32|34
1742135400000|2025-03-16 14:30:00|18.47|18.34|18.41|18.28|18.47|18.34|18.35|18.22|57
1742135700000|2025-03-16 14:35:00|18.4|18.27|18.51|18.38|18.51|18.38|18.39|18.26|46
1742136000000|2025-03-16 14:40:00|18.5|18.37|18.49|18.36|18.53|18.4|18.49|18.36|40
1742136300000|2025-03-16 14:45:00|18.48|18.35|18.48|18.35|18.48|18.35|18.41|18.28|53
1742136600000|2025-03-16 14:50:00|18.49|18.36|18.55|18.42|18.58|18.45|18.49|18.36|35
1742136900000|2025-03-16 14:55:00|18.54|18.41|18.64|18.51|18.64|18.51|18.53|18.4|51
1742137200000|2025-03-16 15:00:00|18.63|18.5|18.59|18.46|18.67|18.54|18.56|18.43|88
1742137500000|2025-03-16 15:05:00|18.58|18.45|18.54|18.41|18.62|18.49|18.53|18.4|75
1742137800000|2025-03-16 15:10:00|18.52|18.39|18.53|18.4|18.54|18.41|18.49|18.36|30
1742138100000|2025-03-16 15:15:00|18.52|18.39|18.54|18.41|18.57|18.44|18.46|18.33|73
1742138400000|2025-03-16 15:20:00|18.53|18.4|18.56|18.43|18.59|18.46|18.51|18.38|44
1742138700000|2025-03-16 15:25:00|18.55|18.42|18.54|18.41|18.6|18.47|18.53|18.4|33
1742139000000|2025-03-16 15:30:00|18.55|18.42|18.59|18.46|18.59|18.46|18.51|18.38|58
1742139300000|2025-03-16 15:35:00|18.58|18.45|18.5|18.37|18.61|18.48|18.5|18.37|45
1742139600000|2025-03-16 15:40:00|18.49|18.36|18.52|18.39|18.54|18.41|18.49|18.36|44
1742139900000|2025-03-16 15:45:00|18.53|18.4|18.56|18.43|18.57|18.44|18.5|18.37|40
1742140200000|2025-03-16 15:50:00|18.57|18.44|18.62|18.49|18.62|18.49|18.54|18.41|63
1742140500000|2025-03-16 15:55:00|18.63|18.5|18.6|18.47|18.64|18.51|18.59|18.46|44
1742140800000|2025-03-16 16:00:00|18.59|18.46|18.61|18.48|18.64|18.51|18.53|18.4|80
1742141100000|2025-03-16 16:05:00|18.62|18.49|19.01|18.88|19.07|18.94|18.62|18.49|178
1742141400000|2025-03-16 16:10:00|19.02|18.89|18.89|18.76|19.02|18.89|18.85|18.72|164
1742141700000|2025-03-16 16:15:00|18.88|18.75|19.04|18.91|19.17|19.04|18.84|18.71|166
1742142000000|2025-03-16 16:20:00|19.05|18.92|19.1|18.97|19.13|19|19.01|18.88|126
1742142300000|2025-03-16 16:25:00|19.11|18.98|19.05|18.92|19.11|18.98|19.03|18.9|81
1742142600000|2025-03-16 16:30:00|19.06|18.93|18.91|18.78|19.09|18.96|18.9|18.77|114
1742142900000|2025-03-16 16:35:00|18.92|18.79|18.99|18.86|19.01|18.88|18.92|18.79|98
1742143200000|2025-03-16 16:40:00|18.98|18.85|19.01|18.88|19.07|18.94|18.98|18.85|74
1742143500000|2025-03-16 16:45:00|19|18.87|18.92|18.79|19.02|18.89|18.92|18.79|65
1742143800000|2025-03-16 16:50:00|18.91|18.78|18.85|18.72|18.93|18.8|18.85|18.72|62
1742144100000|2025-03-16 16:55:00|18.84|18.71|18.82|18.69|18.9|18.77|18.79|18.66|101
1742144400000|2025-03-16 17:00:00|18.81|18.68|18.89|18.76|18.92|18.79|18.81|18.68|67
1742144700000|2025-03-16 17:05:00|18.9|18.77|18.92|18.79|18.95|18.82|18.86|18.73|67
1742145000000|2025-03-16 17:10:00|18.91|18.78|18.88|18.75|18.92|18.79|18.86|18.73|69
1742145300000|2025-03-16 17:15:00|18.87|18.74|18.92|18.79|18.93|18.8|18.86|18.73|84
1742145600000|2025-03-16 17:20:00|18.91|18.78|18.86|18.73|18.91|18.78|18.83|18.7|58
1742145900000|2025-03-16 17:25:00|18.87|18.74|18.8|18.67|18.88|18.75|18.77|18.64|54
1742146200000|2025-03-16 17:30:00|18.79|18.66|18.82|18.69|18.84|18.71|18.76|18.63|76
1742146500000|2025-03-16 17:35:00|18.81|18.68|18.87|18.74|18.87|18.74|18.81|18.68|61
1742146800000|2025-03-16 17:40:00|18.86|18.73|18.82|18.69|18.87|18.74|18.82|18.69|34
1742147100000|2025-03-16 17:45:00|18.83|18.7|18.79|18.66|18.85|18.72|18.73|18.6|66
1742147400000|2025-03-16 17:50:00|18.78|18.65|18.81|18.68|18.87|18.74|18.78|18.65|36
1742147700000|2025-03-16 17:55:00|18.8|18.67|18.86|18.73|18.88|18.75|18.8|18.67|64
1742148000000|2025-03-16 18:00:00|18.87|18.74|18.78|18.65|18.87|18.74|18.78|18.65|46
1742148300000|2025-03-16 18:05:00|18.79|18.66|18.77|18.64|18.79|18.66|18.7|18.57|63
1742148600000|2025-03-16 18:10:00|18.76|18.63|18.78|18.65|18.83|18.7|18.75|18.62|52
1742148900000|2025-03-16 18:15:00|18.77|18.64|18.79|18.66|18.79|18.66|18.74|18.61|27
1742149200000|2025-03-16 18:20:00|18.8|18.67|18.78|18.65|18.82|18.69|18.77|18.64|51
1742149500000|2025-03-16 18:25:00|18.77|18.64|18.84|18.71|18.85|18.72|18.76|18.63|39
1742149800000|2025-03-16 18:30:00|18.83|18.7|18.79|18.66|18.89|18.76|18.79|18.66|63
1742150100000|2025-03-16 18:35:00|18.78|18.65|18.77|18.64|18.81|18.68|18.74|18.61|54
1742150400000|2025-03-16 18:40:00|18.78|18.65|18.77|18.64|18.79|18.66|18.77|18.64|32
1742150700000|2025-03-16 18:45:00|18.76|18.63|18.72|18.59|18.77|18.64|18.71|18.58|49
1742151000000|2025-03-16 18:50:00|18.73|18.6|18.71|18.58|18.76|18.63|18.67|18.54|63
1742151300000|2025-03-16 18:55:00|18.7|18.57|18.68|18.55|18.72|18.59|18.67|18.54|32
1742151600000|2025-03-16 19:00:00|18.69|18.56|18.63|18.5|18.71|18.58|18.63|18.5|61
1742151900000|2025-03-16 19:05:00|18.62|18.49|18.62|18.49|18.65|18.52|18.58|18.45|33
1742152200000|2025-03-16 19:10:00|18.61|18.48|18.48|18.35|18.61|18.48|18.46|18.33|66
1742152500000|2025-03-16 19:15:00|18.49|18.36|18.39|18.26|18.49|18.36|18.33|18.2|146
1742152800000|2025-03-16 19:20:00|18.38|18.25|18.46|18.33|18.47|18.34|18.37|18.24|83
1742153100000|2025-03-16 19:25:00|18.45|18.32|18.46|18.33|18.49|18.36|18.45|18.32|70
1742153400000|2025-03-16 19:30:00|18.45|18.32|18.42|18.29|18.48|18.35|18.39|18.26|93
1742153700000|2025-03-16 19:35:00|18.41|18.28|18.45|18.32|18.47|18.34|18.36|18.23|52
1742154000000|2025-03-16 19:40:00|18.46|18.33|18.49|18.36|18.5|18.37|18.46|18.33|28
1742154300000|2025-03-16 19:45:00|18.5|18.37|18.45|18.32|18.53|18.4|18.44|18.31|58
1742154600000|2025-03-16 19:50:00|18.44|18.31|18.47|18.34|18.47|18.34|18.41|18.28|34
1742154900000|2025-03-16 19:55:00|18.46|18.33|18.44|18.31|18.46|18.33|18.42|18.29|40
1742155200000|2025-03-16 20:00:00|18.45|18.32|18.41|18.28|18.49|18.36|18.38|18.25|74
1742155500000|2025-03-16 20:05:00|18.42|18.29|18.45|18.32|18.46|18.33|18.4|18.27|62
1742155800000|2025-03-16 20:10:00|18.44|18.31|18.48|18.35|18.5|18.37|18.44|18.31|47
1742156100000|2025-03-16 20:15:00|18.47|18.34|18.44|18.31|18.53|18.4|18.42|18.29|56
1742156400000|2025-03-16 20:20:00|18.45|18.32|18.47|18.34|18.47|18.34|18.42|18.29|25
1742156700000|2025-03-16 20:25:00|18.45|18.32|18.4|18.27|18.46|18.33|18.4|18.27|42
1742157000000|2025-03-16 20:30:00|18.41|18.28|18.67|18.04|18.68|18.31|18.39|18.02|58
1742157300000|2025-03-16 20:35:00|18.68|18.05|18.72|18.09|18.72|18.09|18.66|18.03|34
1742157600000|2025-03-16 20:40:00|18.73|18.1|18.7|18.07|18.73|18.1|18.69|18.06|28
1742157900000|2025-03-16 20:45:00|18.71|18.08|18.67|18.04|18.71|18.08|18.62|17.99|43
1742158200000|2025-03-16 20:50:00|18.68|18.05|18.74|18.11|18.74|18.11|18.67|18.04|39
1742158500000|2025-03-16 20:55:00|18.73|18.1|18.76|18.13|18.79|18.16|18.73|18.1|38
1742158800000|2025-03-16 21:00:00|18.75|18.12|18.75|18.12|18.77|18.14|18.74|18.11|39
1742159100000|2025-03-16 21:05:00|18.74|18.11|18.79|18.16|18.79|18.16|18.73|18.1|29
1742159400000|2025-03-16 21:10:00|18.8|18.17|18.76|18.13|18.8|18.17|18.71|18.08|40
1742159700000|2025-03-16 21:15:00|18.73|18.1|18.79|18.16|18.79|18.16|18.7|18.07|32
1742160000000|2025-03-16 21:20:00|18.8|18.17|18.76|18.13|18.8|18.17|18.76|18.13|13
1742160300000|2025-03-16 21:25:00|18.77|18.14|18.82|18.19|18.83|18.2|18.77|18.14|18
1742160600000|2025-03-16 21:30:00|18.81|18.18|18.72|18.09|18.81|18.18|18.72|18.09|21
1742160900000|2025-03-16 21:35:00|18.73|18.1|18.69|18.06|18.74|18.11|18.67|18.04|13
1742161200000|2025-03-16 21:40:00|18.68|18.05|18.73|18.1|18.73|18.1|18.67|18.04|22
1742161500000|2025-03-16 21:45:00|18.74|18.11|18.67|18.04|18.75|18.12|18.66|18.03|22
1742161800000|2025-03-16 21:50:00|18.68|18.05|18.72|18.09|18.74|18.11|18.67|18.04|12
1742162100000|2025-03-16 21:55:00|18.71|18.08|18.72|18.09|18.72|18.09|18.69|18.06|16
1742162400000|2025-03-16 22:00:00|18.71|18.08|18.48|18.35|18.75|18.37|18.44|18.06|40
1742162700000|2025-03-16 22:05:00|18.47|18.34|18.35|18.22|18.47|18.34|18.31|18.18|53
1742163000000|2025-03-16 22:10:00|18.36|18.23|18.43|18.3|18.44|18.31|18.36|18.23|52
1742163300000|2025-03-16 22:15:00|18.42|18.29|18.43|18.3|18.48|18.35|18.42|18.29|40
1742163600000|2025-03-16 22:20:00|18.44|18.31|18.44|18.31|18.46|18.33|18.41|18.28|54
1742163900000|2025-03-16 22:25:00|18.45|18.32|18.42|18.29|18.47|18.34|18.41|18.28|33
1742164200000|2025-03-16 22:30:00|18.41|18.28|18.42|18.29|18.43|18.3|18.39|18.26|53
1742164500000|2025-03-16 22:35:00|18.41|18.28|18.4|18.27|18.42|18.29|18.33|18.2|58
1742164800000|2025-03-16 22:40:00|18.39|18.26|18.41|18.28|18.42|18.29|18.37|18.24|41
1742165100000|2025-03-16 22:45:00|18.4|18.27|18.37|18.24|18.4|18.27|18.36|18.23|30
1742165400000|2025-03-16 22:50:00|18.36|18.23|18.34|18.21|18.37|18.24|18.33|18.2|25
1742165700000|2025-03-16 22:55:00|18.35|18.22|18.3|18.17|18.35|18.22|18.29|18.16|47
1742166000000|2025-03-16 23:00:00|18.29|18.16|18.24|18.11|18.34|18.21|18.23|18.1|45
1742166300000|2025-03-16 23:05:00|18.25|18.12|18.26|18.13|18.27|18.14|18.22|18.09|55
1742166600000|2025-03-16 23:10:00|18.27|18.14|18.35|18.22|18.37|18.24|18.27|18.14|53
1742166900000|2025-03-16 23:15:00|18.36|18.23|18.33|18.2|18.36|18.23|18.3|18.17|52
1742167200000|2025-03-16 23:20:00|18.32|18.19|18.33|18.2|18.36|18.23|18.31|18.18|47
1742167500000|2025-03-16 23:25:00|18.32|18.19|18.4|18.27|18.4|18.27|18.32|18.19|36
1742167800000|2025-03-16 23:30:00|18.39|18.26|18.42|18.29|18.44|18.31|18.37|18.24|56
1742168100000|2025-03-16 23:35:00|18.41|18.28|18.43|18.3|18.44|18.31|18.4|18.27|35
1742168400000|2025-03-16 23:40:00|18.42|18.29|18.45|18.32|18.46|18.33|18.41|18.28|32
1742168700000|2025-03-16 23:45:00|18.44|18.31|18.41|18.28|18.45|18.32|18.4|18.27|22
1742169000000|2025-03-16 23:50:00|18.4|18.27|18.42|18.29|18.44|18.31|18.39|18.26|21
1742169300000|2025-03-16 23:55:00|18.41|18.28|18.36|18.23|18.42|18.29|18.36|18.23|19
1742169600000|2025-03-17 00:00:00|18.37|18.24|18.39|18.26|18.41|18.28|18.33|18.2|36
1742169900000|2025-03-17 00:05:00|18.38|18.25|18.41|18.28|18.42|18.29|18.37|18.24|34
1742170200000|2025-03-17 00:10:00|18.4|18.27|18.4|18.27|18.43|18.3|18.37|18.24|25
1742170500000|2025-03-17 00:15:00|18.39|18.26|18.4|18.27|18.43|18.3|18.38|18.25|33
1742170800000|2025-03-17 00:20:00|18.41|18.28|18.44|18.31|18.45|18.32|18.4|18.27|26
1742171100000|2025-03-17 00:25:00|18.43|18.3|18.45|18.32|18.45|18.32|18.41|18.28|31
1742171400000|2025-03-17 00:30:00|18.44|18.31|18.59|18.46|18.61|18.48|18.43|18.3|72
1742171700000|2025-03-17 00:35:00|18.6|18.47|18.55|18.42|18.63|18.5|18.55|18.42|46
1742172000000|2025-03-17 00:40:00|18.54|18.41|18.61|18.48|18.62|18.49|18.53|18.4|35
1742172300000|2025-03-17 00:45:00|18.62|18.49|18.63|18.5|18.67|18.54|18.61|18.48|50
1742172600000|2025-03-17 00:50:00|18.64|18.51|18.64|18.51|18.7|18.57|18.63|18.5|53
1742172900000|2025-03-17 00:55:00|18.65|18.52|18.64|18.51|18.66|18.53|18.62|18.49|14
1742173200000|2025-03-17 01:00:00|18.65|18.52|18.7|18.57|18.74|18.61|18.64|18.51|41
1742173500000|2025-03-17 01:05:00|18.69|18.56|18.62|18.49|18.69|18.56|18.61|18.48|40
1742173800000|2025-03-17 01:10:00|18.63|18.5|18.58|18.45|18.64|18.51|18.55|18.42|22
1742174100000|2025-03-17 01:15:00|18.57|18.44|18.58|18.45|18.61|18.48|18.56|18.43|49
1742174400000|2025-03-17 01:20:00|18.57|18.44|18.62|18.49|18.62|18.49|18.55|18.42|36
1742174700000|2025-03-17 01:25:00|18.61|18.48|18.6|18.47|18.62|18.49|18.58|18.45|26
1742175000000|2025-03-17 01:30:00|18.59|18.46|18.62|18.49|18.64|18.51|18.59|18.46|40
1742175300000|2025-03-17 01:35:00|18.63|18.5|18.63|18.5|18.66|18.53|18.62|18.49|37
1742175600000|2025-03-17 01:40:00|18.62|18.49|18.64|18.51|18.65|18.52|18.61|18.48|33
1742175900000|2025-03-17 01:45:00|18.65|18.52|18.72|18.59|18.75|18.62|18.65|18.52|40
1742176200000|2025-03-17 01:50:00|18.73|18.6|18.7|18.57|18.74|18.61|18.7|18.57|24
1742176500000|2025-03-17 01:55:00|18.71|18.58|18.68|18.55|18.71|18.58|18.67|18.54|8
1742176800000|2025-03-17 02:00:00|18.67|18.54|18.66|18.53|18.68|18.55|18.63|18.5|32
1742177100000|2025-03-17 02:05:00|18.67|18.54|18.74|18.61|18.74|18.61|18.67|18.54|26
1742177400000|2025-03-17 02:10:00|18.75|18.62|18.68|18.55|18.75|18.62|18.68|18.55|36
1742177700000|2025-03-17 02:15:00|18.67|18.54|18.66|18.53|18.67|18.54|18.63|18.5|26
1742178000000|2025-03-17 02:20:00|18.67|18.54|18.67|18.54|18.69|18.56|18.63|18.5|27
1742178300000|2025-03-17 02:25:00|18.68|18.55|18.79|18.66|18.82|18.69|18.68|18.55|48
1742178600000|2025-03-17 02:30:00|18.8|18.67|18.73|18.6|18.8|18.67|18.72|18.59|30
1742178900000|2025-03-17 02:35:00|18.72|18.59|18.75|18.62|18.75|18.62|18.69|18.56|34
1742179200000|2025-03-17 02:40:00|18.76|18.63|18.76|18.63|18.78|18.65|18.75|18.62|21
1742179500000|2025-03-17 02:45:00|18.77|18.64|18.69|18.56|18.78|18.65|18.69|18.56|34
1742179800000|2025-03-17 02:50:00|18.7|18.57|18.69|18.56|18.73|18.6|18.69|18.56|20
1742180100000|2025-03-17 02:55:00|18.7|18.57|18.73|18.6|18.78|18.65|18.7|18.57|18
1742180400000|2025-03-17 03:00:00|18.74|18.61|18.74|18.61|18.79|18.66|18.73|18.6|29
1742180700000|2025-03-17 03:05:00|18.73|18.6|18.81|18.68|18.85|18.72|18.73|18.6|41
1742181000000|2025-03-17 03:10:00|18.8|18.67|18.81|18.68|18.81|18.68|18.78|18.65|18
1742181300000|2025-03-17 03:15:00|18.82|18.69|18.75|18.62|18.84|18.71|18.75|18.62|34
1742181600000|2025-03-17 03:20:00|18.74|18.61|18.75|18.62|18.75|18.62|18.72|18.59|28
1742181900000|2025-03-17 03:25:00|18.74|18.61|18.71|18.58|18.74|18.61|18.7|18.57|22
1742182200000|2025-03-17 03:30:00|18.7|18.57|18.7|18.57|18.73|18.6|18.69|18.56|33
1742182500000|2025-03-17 03:35:00|18.71|18.58|18.71|18.58|18.71|18.58|18.68|18.55|19
1742182800000|2025-03-17 03:40:00|18.7|18.57|18.7|18.57|18.71|18.58|18.68|18.55|15
1742183100000|2025-03-17 03:45:00|18.71|18.58|18.71|18.58|18.76|18.63|18.71|18.58|23
1742183400000|2025-03-17 03:50:00|18.72|18.59|18.75|18.62|18.76|18.63|18.7|18.57|26
1742183700000|2025-03-17 03:55:00|18.76|18.63|18.73|18.6|18.78|18.65|18.73|18.6|19
1742184000000|2025-03-17 04:00:00|18.74|18.61|18.79|18.66|18.8|18.67|18.73|18.6|26
1742184300000|2025-03-17 04:05:00|18.8|18.67|18.72|18.59|18.8|18.67|18.72|18.59|29
1742184600000|2025-03-17 04:10:00|18.73|18.6|18.72|18.59|18.73|18.6|18.69|18.56|32
1742184900000|2025-03-17 04:15:00|18.71|18.58|18.73|18.6|18.76|18.63|18.7|18.57|33
1742185200000|2025-03-17 04:20:00|18.74|18.61|18.74|18.61|18.79|18.66|18.73|18.6|37
1742185500000|2025-03-17 04:25:00|18.73|18.6|18.78|18.65|18.8|18.67|18.72|18.59|22
1742185800000|2025-03-17 04:30:00|18.77|18.64|18.83|18.7|18.83|18.7|18.76|18.63|23
1742186100000|2025-03-17 04:35:00|18.84|18.71|18.76|18.63|18.84|18.71|18.76|18.63|21
1742186400000|2025-03-17 04:40:00|18.75|18.62|18.75|18.62|18.77|18.64|18.73|18.6|25
1742186700000|2025-03-17 04:45:00|18.76|18.63|18.73|18.6|18.78|18.65|18.73|18.6|22
1742187000000|2025-03-17 04:50:00|18.74|18.61|18.73|18.6|18.74|18.61|18.71|18.58|30
1742187300000|2025-03-17 04:55:00|18.72|18.59|18.72|18.59|18.75|18.62|18.71|18.58|27
1742187600000|2025-03-17 05:00:00|18.73|18.6|18.66|18.53|18.73|18.6|18.65|18.52|40
1742187900000|2025-03-17 05:05:00|18.67|18.54|18.67|18.54|18.69|18.56|18.66|18.53|21
1742188200000|2025-03-17 05:10:00|18.68|18.55|18.66|18.53|18.7|18.57|18.64|18.51|41
1742188500000|2025-03-17 05:15:00|18.67|18.54|18.66|18.53|18.67|18.54|18.61|18.48|34
1742188800000|2025-03-17 05:20:00|18.65|18.52|18.72|18.59|18.72|18.59|18.65|18.52|24
1742189100000|2025-03-17 05:25:00|18.73|18.6|18.71|18.58|18.74|18.61|18.71|18.58|7
1742189400000|2025-03-17 05:30:00|18.72|18.59|18.67|18.54|18.73|18.6|18.67|18.54|16
1742189700000|2025-03-17 05:35:00|18.68|18.55|18.68|18.55|18.69|18.56|18.64|18.51|23
1742190000000|2025-03-17 05:40:00|18.69|18.56|18.67|18.54|18.7|18.57|18.66|18.53|17
1742190300000|2025-03-17 05:45:00|18.66|18.53|18.63|18.5|18.67|18.54|18.62|18.49|16
1742190600000|2025-03-17 05:50:00|18.64|18.51|18.62|18.49|18.65|18.52|18.6|18.47|25
1742190900000|2025-03-17 05:55:00|18.61|18.48|18.59|18.46|18.62|18.49|18.59|18.46|19
1742191200000|2025-03-17 06:00:00|18.58|18.45|18.62|18.49|18.63|18.5|18.58|18.45|35
1742191500000|2025-03-17 06:05:00|18.63|18.5|18.61|18.48|18.64|18.51|18.6|18.47|25
1742191800000|2025-03-17 06:10:00|18.6|18.47|18.6|18.47|18.62|18.49|18.58|18.45|27
1742192100000|2025-03-17 06:15:00|18.59|18.46|18.57|18.44|18.61|18.48|18.56|18.43|28
1742192400000|2025-03-17 06:20:00|18.56|18.43|18.51|18.38|18.56|18.43|18.49|18.36|44
1742192700000|2025-03-17 06:25:00|18.5|18.37|18.44|18.31|18.51|18.38|18.43|18.3|41
1742193000000|2025-03-17 06:30:00|18.43|18.3|18.38|18.25|18.45|18.32|18.36|18.23|56
1742193300000|2025-03-17 06:35:00|18.37|18.24|18.49|18.36|18.5|18.37|18.37|18.24|47
1742193600000|2025-03-17 06:40:00|18.5|18.37|18.53|18.4|18.53|18.4|18.49|18.36|32
1742193900000|2025-03-17 06:45:00|18.52|18.39|18.52|18.39|18.58|18.45|18.51|18.38|36
1742194200000|2025-03-17 06:50:00|18.51|18.38|18.55|18.42|18.59|18.46|18.51|18.38|31
1742194500000|2025-03-17 06:55:00|18.54|18.41|18.54|18.41|18.55|18.42|18.51|18.38|27
1742194800000|2025-03-17 07:00:00|18.53|18.4|18.61|18.48|18.65|18.52|18.52|18.39|79
1742195100000|2025-03-17 07:05:00|18.62|18.49|18.6|18.47|18.65|18.52|18.59|18.46|27
1742195400000|2025-03-17 07:10:00|18.61|18.48|18.62|18.49|18.65|18.52|18.6|18.47|46
1742195700000|2025-03-17 07:15:00|18.61|18.48|18.57|18.44|18.62|18.49|18.56|18.43|42
1742196000000|2025-03-17 07:20:00|18.56|18.43|18.59|18.46|18.61|18.48|18.54|18.41|41
1742196300000|2025-03-17 07:25:00|18.6|18.47|18.63|18.5|18.66|18.53|18.59|18.46|34
1742196600000|2025-03-17 07:30:00|18.64|18.51|18.64|18.51|18.65|18.52|18.6|18.47|43
1742196900000|2025-03-17 07:35:00|18.63|18.5|18.61|18.48|18.65|18.52|18.59|18.46|49
1742197200000|2025-03-17 07:40:00|18.62|18.49|18.64|18.51|18.65|18.52|18.61|18.48|29
1742197500000|2025-03-17 07:45:00|18.65|18.52|18.69|18.56|18.73|18.6|18.65|18.52|48
1742197800000|2025-03-17 07:50:00|18.7|18.57|18.71|18.58|18.72|18.59|18.68|18.55|32
1742198100000|2025-03-17 07:55:00|18.7|18.57|18.71|18.58|18.73|18.6|18.69|18.56|26
1742198400000|2025-03-17 08:00:00|18.72|18.59|18.67|18.54|18.72|18.59|18.65|18.52|36
1742198700000|2025-03-17 08:05:00|18.68|18.55|18.65|18.52|18.69|18.56|18.64|18.51|33
1742199000000|2025-03-17 08:10:00|18.64|18.51|18.59|18.46|18.64|18.51|18.55|18.42|31
1742199300000|2025-03-17 08:15:00|18.58|18.45|18.52|18.39|18.58|18.45|18.51|18.38|33
1742199600000|2025-03-17 08:20:00|18.53|18.4|18.64|18.51|18.65|18.52|18.52|18.39|28
1742199900000|2025-03-17 08:25:00|18.65|18.52|18.66|18.53|18.66|18.53|18.64|18.51|24
1742200200000|2025-03-17 08:30:00|18.65|18.52|18.65|18.52|18.69|18.56|18.63|18.5|40
1742200500000|2025-03-17 08:35:00|18.66|18.53|18.66|18.53|18.66|18.53|18.63|18.5|45
1742200800000|2025-03-17 08:40:00|18.65|18.52|18.68|18.55|18.7|18.57|18.64|18.51|39
1742201100000|2025-03-17 08:45:00|18.69|18.56|18.7|18.57|18.76|18.63|18.67|18.54|60
1742201400000|2025-03-17 08:50:00|18.69|18.56|18.68|18.55|18.69|18.56|18.65|18.52|32
1742201700000|2025-03-17 08:55:00|18.69|18.56|18.7|18.57|18.73|18.6|18.67|18.54|32
1742202000000|2025-03-17 09:00:00|18.69|18.56|18.68|18.55|18.77|18.64|18.68|18.55|41
1742202300000|2025-03-17 09:05:00|18.69|18.56|18.69|18.56|18.7|18.57|18.67|18.54|31
1742202600000|2025-03-17 09:10:00|18.68|18.55|18.73|18.6|18.73|18.6|18.66|18.53|36
1742202900000|2025-03-17 09:15:00|18.72|18.59|18.73|18.6|18.77|18.64|18.72|18.59|26
1742203200000|2025-03-17 09:20:00|18.72|18.59|18.74|18.61|18.77|18.64|18.72|18.59|35
1742203500000|2025-03-17 09:25:00|18.73|18.6|18.73|18.6|18.78|18.65|18.72|18.59|23
1742203800000|2025-03-17 09:30:00|18.74|18.61|18.74|18.61|18.74|18.61|18.69|18.56|29
1742204100000|2025-03-17 09:35:00|18.73|18.6|18.66|18.53|18.73|18.6|18.66|18.53|26
1742204400000|2025-03-17 09:40:00|18.65|18.52|18.64|18.51|18.67|18.54|18.64|18.51|20
1742204700000|2025-03-17 09:45:00|18.65|18.52|18.69|18.56|18.69|18.56|18.62|18.49|22
1742205000000|2025-03-17 09:50:00|18.68|18.55|18.69|18.56|18.69|18.56|18.64|18.51|26
1742205300000|2025-03-17 09:55:00|18.7|18.57|18.71|18.58|18.71|18.58|18.68|18.55|26
1742205600000|2025-03-17 10:00:00|18.7|18.57|18.67|18.54|18.73|18.6|18.66|18.53|40
1742205900000|2025-03-17 10:05:00|18.68|18.55|18.66|18.53|18.68|18.55|18.63|18.5|19
1742206200000|2025-03-17 10:10:00|18.65|18.52|18.63|18.5|18.66|18.53|18.62|18.49|19
1742206500000|2025-03-17 10:15:00|18.62|18.49|18.65|18.52|18.66|18.53|18.62|18.49|26
1742206800000|2025-03-17 10:20:00|18.66|18.53|18.72|18.59|18.73|18.6|18.64|18.51|39
1742207100000|2025-03-17 10:25:00|18.71|18.58|18.68|18.55|18.72|18.59|18.68|18.55|28
1742207400000|2025-03-17 10:30:00|18.69|18.56|18.66|18.53|18.69|18.56|18.65|18.52|17
1742207700000|2025-03-17 10:35:00|18.65|18.52|18.66|18.53|18.67|18.54|18.63|18.5|16
1742208000000|2025-03-17 10:40:00|18.67|18.54|18.71|18.58|18.71|18.58|18.67|18.54|35
1742208300000|2025-03-17 10:45:00|18.7|18.57|18.72|18.59|18.76|18.63|18.7|18.57|28
1742208600000|2025-03-17 10:50:00|18.71|18.58|18.7|18.57|18.75|18.62|18.7|18.57|26
1742208900000|2025-03-17 10:55:00|18.71|18.58|18.74|18.61|18.75|18.62|18.71|18.58|30
1742209200000|2025-03-17 11:00:00|18.73|18.6|18.68|18.55|18.76|18.63|18.68|18.55|42
1742209500000|2025-03-17 11:05:00|18.67|18.54|18.68|18.55|18.69|18.56|18.64|18.51|30
1742209800000|2025-03-17 11:10:00|18.67|18.54|18.72|18.59|18.72|18.59|18.66|18.53|28
1742210100000|2025-03-17 11:15:00|18.71|18.58|18.8|18.67|18.8|18.67|18.71|18.58|17
1742210400000|2025-03-17 11:20:00|18.81|18.68|18.8|18.67|18.83|18.7|18.78|18.65|30
1742210700000|2025-03-17 11:25:00|18.79|18.66|18.77|18.64|18.8|18.67|18.76|18.63|15
1742211000000|2025-03-17 11:30:00|18.78|18.65|18.76|18.63|18.79|18.66|18.74|18.61|41
1742211300000|2025-03-17 11:35:00|18.77|18.64|18.79|18.66|18.79|18.66|18.74|18.61|34
1742211600000|2025-03-17 11:40:00|18.78|18.65|18.73|18.6|18.79|18.66|18.73|18.6|22
1742211900000|2025-03-17 11:45:00|18.72|18.59|18.74|18.61|18.77|18.64|18.71|18.58|25
1742212200000|2025-03-17 11:50:00|18.73|18.6|18.71|18.58|18.74|18.61|18.7|18.57|17
1742212500000|2025-03-17 11:55:00|18.72|18.59|18.71|18.58|18.73|18.6|18.71|18.58|8
1742212800000|2025-03-17 12:00:00|18.7|18.57|18.78|18.65|18.93|18.8|18.69|18.56|137
1742213100000|2025-03-17 12:05:00|18.79|18.66|18.8|18.67|18.81|18.68|18.75|18.62|70
1742213400000|2025-03-17 12:10:00|18.79|18.66|18.72|18.59|18.81|18.68|18.72|18.59|41
1742213700000|2025-03-17 12:15:00|18.71|18.58|18.67|18.54|18.73|18.6|18.65|18.52|57
1742214000000|2025-03-17 12:20:00|18.68|18.55|18.66|18.53|18.68|18.55|18.59|18.46|66
1742214300000|2025-03-17 12:25:00|18.65|18.52|18.65|18.52|18.68|18.55|18.64|18.51|37
1742214600000|2025-03-17 12:30:00|18.66|18.53|18.78|18.65|18.89|18.76|18.65|18.52|167
1742214900000|2025-03-17 12:35:00|18.77|18.64|18.67|18.54|18.77|18.64|18.62|18.49|72
1742215200000|2025-03-17 12:40:00|18.68|18.55|18.67|18.54|18.7|18.57|18.64|18.51|72
1742215500000|2025-03-17 12:45:00|18.68|18.55|18.62|18.49|18.7|18.57|18.61|18.48|67
1742215800000|2025-03-17 12:50:00|18.61|18.48|18.57|18.44|18.61|18.48|18.55|18.42|69
1742216100000|2025-03-17 12:55:00|18.56|18.43|18.56|18.43|18.6|18.47|18.56|18.43|37
1742216400000|2025-03-17 13:00:00|18.57|18.44|18.48|18.35|18.58|18.45|18.45|18.32|70
1742216700000|2025-03-17 13:05:00|18.47|18.34|18.58|18.45|18.59|18.46|18.45|18.32|47
1742217000000|2025-03-17 13:10:00|18.57|18.44|18.57|18.44|18.61|18.48|18.54|18.41|47
1742217300000|2025-03-17 13:15:00|18.58|18.45|18.53|18.4|18.6|18.47|18.5|18.37|44
1742217600000|2025-03-17 13:20:00|18.52|18.39|18.51|18.38|18.55|18.42|18.48|18.35|36
1742217900000|2025-03-17 13:25:00|18.5|18.37|18.48|18.35|18.52|18.39|18.46|18.33|39
1742218200000|2025-03-17 13:30:00|18.49|18.36|18.52|18.39|18.53|18.4|18.45|18.32|89
1742218500000|2025-03-17 13:35:00|18.53|18.4|18.69|18.56|18.7|18.57|18.52|18.39|110
1742218800000|2025-03-17 13:40:00|18.68|18.55|18.61|18.48|18.69|18.56|18.59|18.46|56
1742219100000|2025-03-17 13:45:00|18.62|18.49|18.51|18.38|18.64|18.51|18.51|18.38|64
1742219400000|2025-03-17 13:50:00|18.52|18.39|18.55|18.42|18.56|18.43|18.49|18.36|66
1742219700000|2025-03-17 13:55:00|18.56|18.43|18.5|18.37|18.56|18.43|18.5|18.37|29
1742220000000|2025-03-17 14:00:00|18.48|18.35|18.43|18.3|18.5|18.37|18.39|18.26|61
1742220300000|2025-03-17 14:05:00|18.44|18.31|18.42|18.29|18.45|18.32|18.36|18.23|69
1742220600000|2025-03-17 14:10:00|18.41|18.28|18.47|18.34|18.54|18.41|18.35|18.22|131
1742220900000|2025-03-17 14:15:00|18.48|18.35|18.43|18.3|18.48|18.35|18.38|18.25|126
1742221200000|2025-03-17 14:20:00|18.42|18.29|18.44|18.31|18.44|18.31|18.36|18.23|92
1742221500000|2025-03-17 14:25:00|18.45|18.32|18.43|18.3|18.51|18.38|18.43|18.3|82
1742221800000|2025-03-17 14:30:00|18.42|18.29|18.49|18.36|18.52|18.39|18.42|18.29|86
1742222100000|2025-03-17 14:35:00|18.5|18.37|18.54|18.41|18.57|18.44|18.49|18.36|61
1742222400000|2025-03-17 14:40:00|18.55|18.42|18.55|18.42|18.56|18.43|18.47|18.34|45
1742222700000|2025-03-17 14:45:00|18.54|18.41|18.58|18.45|18.59|18.46|18.51|18.38|51
1742223000000|2025-03-17 14:50:00|18.57|18.44|18.46|18.33|18.57|18.44|18.45|18.32|32
1742223300000|2025-03-17 14:55:00|18.45|18.32|18.4|18.27|18.45|18.32|18.38|18.25|36
1742223600000|2025-03-17 15:00:00|18.41|18.28|18.31|18.18|18.46|18.33|18.31|18.18|69
1742223900000|2025-03-17 15:05:00|18.32|18.19|18.41|18.28|18.41|18.28|18.32|18.19|46
1742224200000|2025-03-17 15:10:00|18.42|18.29|18.48|18.35|18.5|18.37|18.39|18.26|67
1742224500000|2025-03-17 15:15:00|18.49|18.36|18.53|18.4|18.54|18.41|18.45|18.32|51
1742224800000|2025-03-17 15:20:00|18.52|18.39|18.55|18.42|18.55|18.42|18.48|18.35|56
1742225100000|2025-03-17 15:25:00|18.56|18.43|18.52|18.39|18.58|18.45|18.52|18.39|59
1742225400000|2025-03-17 15:30:00|18.51|18.38|18.45|18.32|18.53|18.4|18.44|18.31|49
1742225700000|2025-03-17 15:35:00|18.46|18.33|18.51|18.38|18.54|18.41|18.44|18.31|66
1742226000000|2025-03-17 15:40:00|18.5|18.37|18.48|18.35|18.54|18.41|18.48|18.35|47
1742226300000|2025-03-17 15:45:00|18.47|18.34|18.52|18.39|18.54|18.41|18.47|18.34|56
1742226600000|2025-03-17 15:50:00|18.51|18.38|18.6|18.47|18.62|18.49|18.51|18.38|85
1742226900000|2025-03-17 15:55:00|18.61|18.48|18.57|18.44|18.62|18.49|18.56|18.43|55
1742227200000|2025-03-17 16:00:00|18.56|18.43|18.62|18.49|18.63|18.5|18.53|18.4|78
1742227500000|2025-03-17 16:05:00|18.63|18.5|18.68|18.55|18.7|18.57|18.63|18.5|62
1742227800000|2025-03-17 16:10:00|18.69|18.56|18.64|18.51|18.69|18.56|18.61|18.48|51
1742228100000|2025-03-17 16:15:00|18.65|18.52|18.63|18.5|18.67|18.54|18.6|18.47|52
1742228400000|2025-03-17 16:20:00|18.64|18.51|18.62|18.49|18.65|18.52|18.6|18.47|47
1742228700000|2025-03-17 16:25:00|18.63|18.5|18.65|18.52|18.66|18.53|18.61|18.48|35
1742229000000|2025-03-17 16:30:00|18.64|18.51|18.61|18.48|18.73|18.6|18.61|18.48|51
1742229300000|2025-03-17 16:35:00|18.62|18.49|18.59|18.46|18.64|18.51|18.59|18.46|40
1742229600000|2025-03-17 16:40:00|18.58|18.45|18.52|18.39|18.6|18.47|18.52|18.39|53
1742229900000|2025-03-17 16:45:00|18.53|18.4|18.55|18.42|18.55|18.42|18.49|18.36|46
1742230200000|2025-03-17 16:50:00|18.56|18.43|18.56|18.43|18.6|18.47|18.54|18.41|35
1742230500000|2025-03-17 16:55:00|18.57|18.44|18.56|18.43|18.6|18.47|18.55|18.42|38
1742230800000|2025-03-17 17:00:00|18.55|18.42|18.61|18.48|18.62|18.49|18.53|18.4|56
1742231100000|2025-03-17 17:05:00|18.62|18.49|18.68|18.55|18.7|18.57|18.62|18.49|41
1742231400000|2025-03-17 17:10:00|18.69|18.56|18.68|18.55|18.69|18.56|18.66|18.53|38
1742231700000|2025-03-17 17:15:00|18.69|18.56|18.69|18.56|18.72|18.59|18.67|18.54|38
1742232000000|2025-03-17 17:20:00|18.68|18.55|18.74|18.61|18.74|18.61|18.66|18.53|27
1742232300000|2025-03-17 17:25:00|18.75|18.62|18.74|18.61|18.78|18.65|18.74|18.61|40
1742232600000|2025-03-17 17:30:00|18.75|18.62|18.82|18.69|18.85|18.72|18.71|18.58|69
1742232900000|2025-03-17 17:35:00|18.83|18.7|18.81|18.68|18.87|18.74|18.8|18.67|73
1742233200000|2025-03-17 17:40:00|18.82|18.69|18.86|18.73|18.88|18.75|18.82|18.69|31
1742233500000|2025-03-17 17:45:00|18.85|18.72|18.84|18.71|18.87|18.74|18.81|18.68|55
1742233800000|2025-03-17 17:50:00|18.85|18.72|18.85|18.72|18.87|18.74|18.83|18.7|37
1742234100000|2025-03-17 17:55:00|18.86|18.73|18.8|18.67|18.86|18.73|18.8|18.67|49
1742234400000|2025-03-17 18:00:00|18.81|18.68|18.84|18.71|18.88|18.75|18.81|18.68|69
1742234700000|2025-03-17 18:05:00|18.85|18.72|18.83|18.7|18.87|18.74|18.82|18.69|41
1742235000000|2025-03-17 18:10:00|18.82|18.69|18.85|18.72|18.86|18.73|18.81|18.68|38
1742235300000|2025-03-17 18:15:00|18.84|18.71|18.86|18.73|18.9|18.77|18.84|18.71|55
1742235600000|2025-03-17 18:20:00|18.87|18.74|18.85|18.72|18.89|18.76|18.83|18.7|35
1742235900000|2025-03-17 18:25:00|18.86|18.73|18.85|18.72|18.88|18.75|18.84|18.71|25
1742236200000|2025-03-17 18:30:00|18.84|18.71|18.95|18.82|18.96|18.83|18.84|18.71|58
1742236500000|2025-03-17 18:35:00|18.96|18.83|19.01|18.88|19.01|18.88|18.95|18.82|47
1742236800000|2025-03-17 18:40:00|19.02|18.89|19.09|18.96|19.1|18.97|19.02|18.89|44
1742237100000|2025-03-17 18:45:00|19.08|18.95|19.1|18.97|19.12|18.99|19.03|18.9|85
1742237400000|2025-03-17 18:50:00|19.11|18.98|19.1|18.97|19.14|19.01|19.07|18.94|54
1742237700000|2025-03-17 18:55:00|19.09|18.96|19.13|19|19.14|19.01|19.07|18.94|55
1742238000000|2025-03-17 19:00:00|19.14|19.01|19.14|19.01|19.19|19.06|19.12|18.99|55
1742238300000|2025-03-17 19:05:00|19.15|19.02|19.12|18.99|19.19|19.06|19.12|18.99|54
1742238600000|2025-03-17 19:10:00|19.11|18.98|19.1|18.97|19.12|18.99|19.07|18.94|32
1742238900000|2025-03-17 19:15:00|19.09|18.96|19.05|18.92|19.1|18.97|19.03|18.9|53
1742239200000|2025-03-17 19:20:00|19.06|18.93|19.09|18.96|19.1|18.97|19.04|18.91|46
1742239500000|2025-03-17 19:25:00|19.1|18.97|19.09|18.96|19.12|18.99|19.05|18.92|20
1742239800000|2025-03-17 19:30:00|19.08|18.95|19.12|18.99|19.14|19.01|19.08|18.95|31
1742240100000|2025-03-17 19:35:00|19.11|18.98|19.09|18.96|19.14|19.01|19.09|18.96|30
1742240400000|2025-03-17 19:40:00|19.1|18.97|19.11|18.98|19.11|18.98|19.07|18.94|26
1742240700000|2025-03-17 19:45:00|19.12|18.99|19.13|19|19.15|19.02|19.1|18.97|56
1742241000000|2025-03-17 19:50:00|19.12|18.99|19.08|18.95|19.13|19|19.05|18.92|32
1742241300000|2025-03-17 19:55:00|19.07|18.94|19.05|18.92|19.08|18.95|19.03|18.9|31
1742241600000|2025-03-17 20:00:00|19.06|18.93|19.02|18.89|19.07|18.94|19.01|18.88|31
1742241900000|2025-03-17 20:05:00|19.01|18.88|19.02|18.89|19.03|18.9|19|18.87|30
1742242200000|2025-03-17 20:10:00|19.03|18.9|19.04|18.91|19.05|18.92|19.02|18.89|25
1742242500000|2025-03-17 20:15:00|19.03|18.9|19.07|18.94|19.09|18.96|19.03|18.9|35
1742242800000|2025-03-17 20:20:00|19.08|18.95|19.02|18.89|19.08|18.95|19.02|18.89|26
1742243100000|2025-03-17 20:25:00|19.01|18.88|19|18.87|19.02|18.89|18.98|18.85|18
1742243400000|2025-03-17 20:30:00|19.01|18.88|18.99|18.86|19.03|18.9|18.99|18.86|33
1742243700000|2025-03-17 20:35:00|18.98|18.85|18.89|18.76|18.99|18.86|18.89|18.76|32
1742244000000|2025-03-17 20:40:00|18.9|18.77|18.96|18.83|18.96|18.83|18.89|18.76|22
1742244300000|2025-03-17 20:45:00|18.97|18.84|18.97|18.84|19.01|18.88|18.97|18.84|47
1742244600000|2025-03-17 20:50:00|18.96|18.83|18.92|18.79|18.98|18.85|18.92|18.79|25
1742244900000|2025-03-17 20:55:00|18.91|18.78|18.92|18.79|18.92|18.79|18.87|18.74|36
1742245200000|2025-03-17 21:00:00|18.91|18.78|18.97|18.84|18.98|18.85|18.91|18.78|39
1742245500000|2025-03-17 21:05:00|18.98|18.85|18.93|18.8|18.98|18.85|18.91|18.78|30
1742245800000|2025-03-17 21:10:00|18.94|18.81|18.91|18.78|18.94|18.81|18.9|18.77|30
1742246100000|2025-03-17 21:15:00|18.92|18.79|18.91|18.78|18.94|18.81|18.91|18.78|18
1742246400000|2025-03-17 21:20:00|18.9|18.77|18.88|18.75|18.98|18.85|18.87|18.74|45
1742246700000|2025-03-17 21:25:00|18.87|18.74|18.85|18.72|18.88|18.75|18.85|18.72|7
1742247000000|2025-03-17 21:30:00|18.84|18.71|18.86|18.73|18.87|18.74|18.82|18.69|11
1742247300000|2025-03-17 21:35:00|18.87|18.74|18.89|18.76|18.93|18.8|18.87|18.74|14
1742247600000|2025-03-17 21:40:00|18.9|18.77|18.91|18.78|18.92|18.79|18.89|18.76|10
1742247900000|2025-03-17 21:45:00|18.92|18.79|18.97|18.84|18.97|18.84|18.92|18.79|16
1742248200000|2025-03-17 21:50:00|18.96|18.83|19.01|18.88|19.01|18.88|18.96|18.83|12
1742248500000|2025-03-17 21:55:00|19|18.87|18.95|18.82|19.01|18.88|18.94|18.81|18
1742248800000|2025-03-17 22:00:00|18.96|18.83|18.95|18.82|18.99|18.86|18.94|18.81|58
1742249100000|2025-03-17 22:05:00|18.96|18.83|18.98|18.85|18.99|18.86|18.94|18.81|17
1742249400000|2025-03-17 22:10:00|18.97|18.84|18.98|18.85|18.99|18.86|18.97|18.84|20
1742249700000|2025-03-17 22:15:00|18.99|18.86|18.98|18.85|19|18.87|18.97|18.84|12
1742250000000|2025-03-17 22:20:00|18.97|18.84|18.98|18.85|18.98|18.85|18.94|18.81|16
1742250300000|2025-03-17 22:25:00|18.99|18.86|18.97|18.84|19|18.87|18.97|18.84|5
1742250600000|2025-03-17 22:30:00|18.98|18.85|19.03|18.9|19.03|18.9|18.95|18.82|24
1742250900000|2025-03-17 22:35:00|19.02|18.89|19.01|18.88|19.05|18.92|19.01|18.88|17
1742251200000|2025-03-17 22:40:00|19|18.87|18.97|18.84|19|18.87|18.97|18.84|6
1742251500000|2025-03-17 22:45:00|18.96|18.83|18.95|18.82|18.98|18.85|18.94|18.81|16
1742251800000|2025-03-17 22:50:00|18.94|18.81|18.98|18.85|18.98|18.85|18.94|18.81|14
1742252100000|2025-03-17 22:55:00|18.99|18.86|18.95|18.82|19|18.87|18.95|18.82|9
1742252400000|2025-03-17 23:00:00|18.96|18.83|18.91|18.78|18.97|18.84|18.91|18.78|23
1742252700000|2025-03-17 23:05:00|18.9|18.77|18.91|18.78|18.93|18.8|18.89|18.76|12
1742253000000|2025-03-17 23:10:00|18.9|18.77|18.89|18.76|18.9|18.77|18.88|18.75|10
1742253300000|2025-03-17 23:15:00|18.88|18.75|18.88|18.75|18.91|18.78|18.88|18.75|13
1742253600000|2025-03-17 23:20:00|18.87|18.74|18.86|18.73|18.88|18.75|18.86|18.73|12
1742253900000|2025-03-17 23:25:00|18.87|18.74|18.84|18.71|18.87|18.74|18.83|18.7|20
1742254200000|2025-03-17 23:30:00|18.85|18.72|18.85|18.72|18.85|18.72|18.81|18.68|19
1742254500000|2025-03-17 23:35:00|18.86|18.73|18.89|18.76|18.89|18.76|18.85|18.72|28
1742254800000|2025-03-17 23:40:00|18.9|18.77|18.94|18.81|18.95|18.82|18.89|18.76|19
1742255100000|2025-03-17 23:45:00|18.95|18.82|18.97|18.84|18.99|18.86|18.94|18.81|37
1742255400000|2025-03-17 23:50:00|18.96|18.83|18.92|18.79|18.96|18.83|18.92|18.79|7
1742255700000|2025-03-17 23:55:00|18.93|18.8|18.93|18.8|18.95|18.82|18.92|18.79|33
1742256000000|2025-03-18 00:00:00|18.92|18.79|18.93|18.8|18.98|18.85|18.92|18.79|44
1742256300000|2025-03-18 00:05:00|18.94|18.81|18.97|18.84|18.98|18.85|18.93|18.8|24
1742256600000|2025-03-18 00:10:00|18.98|18.85|18.94|18.81|18.98|18.85|18.93|18.8|23
1742256900000|2025-03-18 00:15:00|18.93|18.8|18.97|18.84|18.97|18.84|18.91|18.78|29
1742257200000|2025-03-18 00:20:00|18.98|18.85|19|18.87|19.04|18.91|18.98|18.85|29
1742257500000|2025-03-18 00:25:00|18.99|18.86|18.91|18.78|19.01|18.88|18.91|18.78|24
1742257800000|2025-03-18 00:30:00|18.9|18.77|18.95|18.82|18.99|18.86|18.88|18.75|52
1742258100000|2025-03-18 00:35:00|18.94|18.81|18.97|18.84|18.97|18.84|18.9|18.77|34
1742258400000|2025-03-18 00:40:00|18.96|18.83|18.9|18.77|18.96|18.83|18.89|18.76|30
1742258700000|2025-03-18 00:45:00|18.89|18.76|18.87|18.74|18.89|18.76|18.85|18.72|25
1742259000000|2025-03-18 00:50:00|18.86|18.73|18.85|18.72|18.86|18.73|18.82|18.69|22
1742259300000|2025-03-18 00:55:00|18.84|18.71|18.92|18.79|18.92|18.79|18.84|18.71|21
1742259600000|2025-03-18 01:00:00|18.93|18.8|18.99|18.86|19.02|18.89|18.92|18.79|47
1742259900000|2025-03-18 01:05:00|19|18.87|18.96|18.83|19.06|18.93|18.96|18.83|47
1742260200000|2025-03-18 01:10:00|18.97|18.84|18.9|18.77|18.97|18.84|18.89|18.76|50
1742260500000|2025-03-18 01:15:00|18.89|18.76|18.83|18.7|18.89|18.76|18.78|18.65|61
1742260800000|2025-03-18 01:20:00|18.82|18.69|18.78|18.65|18.84|18.71|18.75|18.62|59
1742261100000|2025-03-18 01:25:00|18.79|18.66|18.88|18.75|18.91|18.78|18.78|18.65|44
1742261400000|2025-03-18 01:30:00|18.87|18.74|18.8|18.67|18.87|18.74|18.79|18.66|68
1742261700000|2025-03-18 01:35:00|18.79|18.66|18.78|18.65|18.8|18.67|18.74|18.61|65
1742262000000|2025-03-18 01:40:00|18.77|18.64|18.69|18.56|18.8|18.67|18.69|18.56|77
1742262300000|2025-03-18 01:45:00|18.68|18.55|18.67|18.54|18.75|18.62|18.67|18.54|69
1742262600000|2025-03-18 01:50:00|18.66|18.53|18.64|18.51|18.67|18.54|18.59|18.46|59
1742262900000|2025-03-18 01:55:00|18.65|18.52|18.66|18.53|18.66|18.53|18.6|18.47|58
1742263200000|2025-03-18 02:00:00|18.65|18.52|18.7|18.57|18.7|18.57|18.61|18.48|64
1742263500000|2025-03-18 02:05:00|18.71|18.58|18.73|18.6|18.73|18.6|18.67|18.54|55
1742263800000|2025-03-18 02:10:00|18.72|18.59|18.75|18.62|18.75|18.62|18.67|18.54|45
1742264100000|2025-03-18 02:15:00|18.74|18.61|18.77|18.64|18.8|18.67|18.7|18.57|50
1742264400000|2025-03-18 02:20:00|18.76|18.63|18.7|18.57|18.77|18.64|18.66|18.53|39
1742264700000|2025-03-18 02:25:00|18.69|18.56|18.74|18.61|18.77|18.64|18.69|18.56|38
1742265000000|2025-03-18 02:30:00|18.73|18.6|18.82|18.69|18.82|18.69|18.73|18.6|56
1742265300000|2025-03-18 02:35:00|18.79|18.66|18.7|18.57|18.79|18.66|18.7|18.57|44
1742265600000|2025-03-18 02:40:00|18.69|18.56|18.76|18.63|18.77|18.64|18.69|18.56|46
1742265900000|2025-03-18 02:45:00|18.78|18.65|18.75|18.62|18.84|18.71|18.74|18.61|60
1742266200000|2025-03-18 02:50:00|18.74|18.61|18.82|18.69|18.86|18.73|18.74|18.61|49
1742266500000|2025-03-18 02:55:00|18.81|18.68|18.81|18.68|18.85|18.72|18.76|18.63|51
1742266800000|2025-03-18 03:00:00|18.82|18.69|18.8|18.67|18.82|18.69|18.71|18.58|80
1742267100000|2025-03-18 03:05:00|18.79|18.66|18.73|18.6|18.79|18.66|18.71|18.58|58
1742267400000|2025-03-18 03:10:00|18.74|18.61|18.76|18.63|18.78|18.65|18.7|18.57|75
1742267700000|2025-03-18 03:15:00|18.75|18.62|18.75|18.62|18.79|18.66|18.69|18.56|63
1742268000000|2025-03-18 03:20:00|18.74|18.61|18.73|18.6|18.77|18.64|18.72|18.59|55
1742268300000|2025-03-18 03:25:00|18.72|18.59|18.59|18.46|18.72|18.59|18.58|18.45|51
1742268600000|2025-03-18 03:30:00|18.58|18.45|18.56|18.43|18.58|18.45|18.5|18.37|85
1742268900000|2025-03-18 03:35:00|18.55|18.42|18.55|18.42|18.59|18.46|18.52|18.39|36
1742269200000|2025-03-18 03:40:00|18.56|18.43|18.6|18.47|18.6|18.47|18.52|18.39|42
1742269500000|2025-03-18 03:45:00|18.59|18.46|18.63|18.5|18.68|18.55|18.59|18.46|35
1742269800000|2025-03-18 03:50:00|18.64|18.51|18.66|18.53|18.66|18.53|18.57|18.44|48
1742270100000|2025-03-18 03:55:00|18.65|18.52|18.68|18.55|18.7|18.57|18.65|18.52|34
1742270400000|2025-03-18 04:00:00|18.67|18.54|18.76|18.63|18.78|18.65|18.65|18.52|58
1742270700000|2025-03-18 04:05:00|18.75|18.62|18.77|18.64|18.79|18.66|18.69|18.56|42
1742271000000|2025-03-18 04:10:00|18.76|18.63|18.8|18.67|18.81|18.68|18.76|18.63|33
1742271300000|2025-03-18 04:15:00|18.81|18.68|18.76|18.63|18.84|18.71|18.76|18.63|40
1742271600000|2025-03-18 04:20:00|18.75|18.62|18.78|18.65|18.82|18.69|18.74|18.61|34
1742271900000|2025-03-18 04:25:00|18.77|18.64|18.78|18.65|18.79|18.66|18.75|18.62|28
1742272200000|2025-03-18 04:30:00|18.77|18.64|18.72|18.59|18.8|18.67|18.72|18.59|61
1742272500000|2025-03-18 04:35:00|18.73|18.6|18.76|18.63|18.77|18.64|18.7|18.57|68
1742272800000|2025-03-18 04:40:00|18.77|18.64|18.74|18.61|18.78|18.65|18.72|18.59|52
1742273100000|2025-03-18 04:45:00|18.73|18.6|18.72|18.59|18.78|18.65|18.7|18.57|46
1742273400000|2025-03-18 04:50:00|18.71|18.58|18.75|18.62|18.75|18.62|18.68|18.55|34
1742273700000|2025-03-18 04:55:00|18.74|18.61|18.79|18.66|18.8|18.67|18.74|18.61|22
1742274000000|2025-03-18 05:00:00|18.8|18.67|18.83|18.7|18.87|18.74|18.79|18.66|50
1742274300000|2025-03-18 05:05:00|18.82|18.69|18.86|18.73|18.89|18.76|18.82|18.69|45
1742274600000|2025-03-18 05:10:00|18.87|18.74|18.86|18.73|18.9|18.77|18.86|18.73|34
1742274900000|2025-03-18 05:15:00|18.85|18.72|18.86|18.73|18.88|18.75|18.83|18.7|42
1742275200000|2025-03-18 05:20:00|18.87|18.74|18.92|18.79|18.92|18.79|18.86|18.73|46
1742275500000|2025-03-18 05:25:00|18.93|18.8|18.96|18.83|18.96|18.83|18.91|18.78|42
1742275800000|2025-03-18 05:30:00|18.97|18.84|19.01|18.88|19.03|18.9|18.94|18.81|60
1742276100000|2025-03-18 05:35:00|19.02|18.89|19.03|18.9|19.05|18.92|19|18.87|46
1742276400000|2025-03-18 05:40:00|19.02|18.89|19.09|18.96|19.09|18.96|19.02|18.89|46
1742276700000|2025-03-18 05:45:00|19.08|18.95|19.06|18.93|19.1|18.97|19.04|18.91|38
1742277000000|2025-03-18 05:50:00|19.05|18.92|19.06|18.93|19.1|18.97|19.04|18.91|44
1742277300000|2025-03-18 05:55:00|19.07|18.94|19.06|18.93|19.09|18.96|19.05|18.92|39
1742277600000|2025-03-18 06:00:00|19.07|18.94|19.06|18.93|19.13|19|19.04|18.91|63
1742277900000|2025-03-18 06:05:00|19.05|18.92|19.08|18.95|19.09|18.96|19.04|18.91|50
1742278200000|2025-03-18 06:10:00|19.09|18.96|18.97|18.84|19.09|18.96|18.97|18.84|48
1742278500000|2025-03-18 06:15:00|18.98|18.85|18.86|18.73|18.98|18.85|18.85|18.72|57
1742278800000|2025-03-18 06:20:00|18.87|18.74|18.86|18.73|18.91|18.78|18.86|18.73|44
1742279100000|2025-03-18 06:25:00|18.85|18.72|18.8|18.67|18.85|18.72|18.75|18.62|46
1742279400000|2025-03-18 06:30:00|18.79|18.66|18.75|18.62|18.81|18.68|18.72|18.59|39
1742279700000|2025-03-18 06:35:00|18.74|18.61|18.72|18.59|18.79|18.66|18.71|18.58|51
1742280000000|2025-03-18 06:40:00|18.71|18.58|18.65|18.52|18.74|18.61|18.65|18.52|57
1742280300000|2025-03-18 06:45:00|18.64|18.51|18.58|18.45|18.64|18.51|18.55|18.42|45
1742280600000|2025-03-18 06:50:00|18.59|18.46|18.6|18.47|18.65|18.52|18.55|18.42|44
1742280900000|2025-03-18 06:55:00|18.61|18.48|18.61|18.48|18.65|18.52|18.58|18.45|29
1742281200000|2025-03-18 07:00:00|18.6|18.47|18.78|18.65|18.78|18.65|18.57|18.44|50
1742281500000|2025-03-18 07:05:00|18.79|18.66|18.88|18.75|18.9|18.77|18.75|18.62|79
1742281800000|2025-03-18 07:10:00|18.87|18.74|18.73|18.6|18.88|18.75|18.73|18.6|56
1742282100000|2025-03-18 07:15:00|18.74|18.61|18.73|18.6|18.79|18.66|18.69|18.56|45
1742282400000|2025-03-18 07:20:00|18.74|18.61|18.81|18.68|18.84|18.71|18.73|18.6|53
1742282700000|2025-03-18 07:25:00|18.82|18.69|18.88|18.75|18.88|18.75|18.79|18.66|49
1742283000000|2025-03-18 07:30:00|18.89|18.76|18.83|18.7|18.89|18.76|18.81|18.68|73
1742283300000|2025-03-18 07:35:00|18.84|18.71|18.88|18.75|18.9|18.77|18.82|18.69|54
1742283600000|2025-03-18 07:40:00|18.87|18.74|18.96|18.83|18.97|18.84|18.87|18.74|50
1742283900000|2025-03-18 07:45:00|18.97|18.84|18.92|18.79|19.01|18.88|18.92|18.79|37
1742284200000|2025-03-18 07:50:00|18.93|18.8|18.95|18.82|18.95|18.82|18.91|18.78|41
1742284500000|2025-03-18 07:55:00|18.94|18.81|18.93|18.8|18.95|18.82|18.88|18.75|34
1742284800000|2025-03-18 08:00:00|18.92|18.79|19.1|18.97|19.1|18.97|18.92|18.79|68
1742285100000|2025-03-18 08:05:00|19.09|18.96|19.01|18.88|19.1|18.97|19.01|18.88|31
1742285400000|2025-03-18 08:10:00|19|18.87|19.04|18.91|19.06|18.93|18.99|18.86|39
1742285700000|2025-03-18 08:15:00|19.03|18.9|19.05|18.92|19.06|18.93|18.98|18.85|36
1742286000000|2025-03-18 08:20:00|19.06|18.93|19.08|18.95|19.09|18.96|19.01|18.88|57
1742286300000|2025-03-18 08:25:00|19.09|18.96|19.11|18.98|19.12|18.99|19.06|18.93|47
1742286600000|2025-03-18 08:30:00|19.12|18.99|19.22|19.09|19.23|19.1|19.09|18.96|74
1742286900000|2025-03-18 08:35:00|19.23|19.1|19.23|19.1|19.26|19.13|19.18|19.05|69
1742287200000|2025-03-18 08:40:00|19.22|19.09|19.21|19.08|19.22|19.09|19.15|19.02|66
1742287500000|2025-03-18 08:45:00|19.2|19.07|19.31|19.18|19.31|19.18|19.2|19.07|52
1742287800000|2025-03-18 08:50:00|19.32|19.19|19.3|19.17|19.32|19.19|19.26|19.13|49
1742288100000|2025-03-18 08:55:00|19.29|19.16|19.23|19.1|19.3|19.17|19.2|19.07|41
1742288400000|2025-03-18 09:00:00|19.22|19.09|19.27|19.14|19.3|19.17|19.22|19.09|66
1742288700000|2025-03-18 09:05:00|19.26|19.13|19.32|19.19|19.34|19.21|19.26|19.13|37
1742289000000|2025-03-18 09:10:00|19.33|19.2|19.3|19.17|19.36|19.23|19.29|19.16|40
1742289300000|2025-03-18 09:15:00|19.29|19.16|19.23|19.1|19.3|19.17|19.22|19.09|57
1742289600000|2025-03-18 09:20:00|19.24|19.11|19.25|19.12|19.27|19.14|19.22|19.09|52
1742289900000|2025-03-18 09:25:00|19.24|19.11|19.28|19.15|19.29|19.16|19.24|19.11|41
1742290200000|2025-03-18 09:30:00|19.27|19.14|19.35|19.22|19.39|19.26|19.26|19.13|47
1742290500000|2025-03-18 09:35:00|19.34|19.21|19.33|19.2|19.36|19.23|19.32|19.19|46
1742290800000|2025-03-18 09:40:00|19.3|19.17|19.29|19.16|19.32|19.19|19.28|19.15|44
1742291100000|2025-03-18 09:45:00|19.28|19.15|19.26|19.13|19.33|19.2|19.24|19.11|45
1742291400000|2025-03-18 09:50:00|19.25|19.12|19.16|19.03|19.26|19.13|19.16|19.03|36
1742291700000|2025-03-18 09:55:00|19.15|19.02|19.09|18.96|19.18|19.05|19.07|18.94|31
1742292000000|2025-03-18 10:00:00|19.1|18.97|19.2|19.07|19.21|19.08|19.09|18.96|49
1742292300000|2025-03-18 10:05:00|19.19|19.06|19.18|19.05|19.23|19.1|19.15|19.02|50
1742292600000|2025-03-18 10:10:00|19.19|19.06|19.13|19|19.19|19.06|19.11|18.98|46
1742292900000|2025-03-18 10:15:00|19.12|18.99|19.01|18.88|19.12|18.99|19.01|18.88|68
1742293200000|2025-03-18 10:20:00|19|18.87|19.06|18.93|19.07|18.94|19|18.87|52
1742293500000|2025-03-18 10:25:00|19.07|18.94|19.05|18.92|19.07|18.94|19.03|18.9|49
1742293800000|2025-03-18 10:30:00|19.04|18.91|18.99|18.86|19.04|18.91|18.98|18.85|47
1742294100000|2025-03-18 10:35:00|19|18.87|19.08|18.95|19.09|18.96|18.98|18.85|47
1742294400000|2025-03-18 10:40:00|19.07|18.94|19.18|19.05|19.19|19.06|19.07|18.94|38
1742294700000|2025-03-18 10:45:00|19.17|19.04|19.1|18.97|19.18|19.05|19.06|18.93|66
1742295000000|2025-03-18 10:50:00|19.09|18.96|19.08|18.95|19.12|18.99|19.06|18.93|48
1742295300000|2025-03-18 10:55:00|19.07|18.94|19.1|18.97|19.11|18.98|19.05|18.92|40
1742295600000|2025-03-18 11:00:00|19.11|18.98|19.1|18.97|19.16|19.03|19.1|18.97|60
1742295900000|2025-03-18 11:05:00|19.09|18.96|19.06|18.93|19.09|18.96|19.03|18.9|43
1742296200000|2025-03-18 11:10:00|19.05|18.92|19.1|18.97|19.15|19.02|19.04|18.91|45
1742296500000|2025-03-18 11:15:00|19.09|18.96|19.02|18.89|19.09|18.96|19|18.87|54
1742296800000|2025-03-18 11:20:00|19.03|18.9|19.07|18.94|19.08|18.95|19.02|18.89|34
1742297100000|2025-03-18 11:25:00|19.06|18.93|19.01|18.88|19.07|18.94|19|18.87|39
1742297400000|2025-03-18 11:30:00|19|18.87|18.96|18.83|19.02|18.89|18.96|18.83|39
1742297700000|2025-03-18 11:35:00|18.95|18.82|18.93|18.8|19.02|18.89|18.93|18.8|57
1742298000000|2025-03-18 11:40:00|18.94|18.81|18.88|18.75|18.95|18.82|18.87|18.74|43
1742298300000|2025-03-18 11:45:00|18.89|18.76|18.86|18.73|18.94|18.81|18.85|18.72|53
1742298600000|2025-03-18 11:50:00|18.85|18.72|18.88|18.75|18.89|18.76|18.82|18.69|30
1742298900000|2025-03-18 11:55:00|18.89|18.76|18.9|18.77|18.92|18.79|18.87|18.74|42
1742299200000|2025-03-18 12:00:00|18.89|18.76|18.97|18.84|19.01|18.88|18.89|18.76|52
1742299500000|2025-03-18 12:05:00|18.98|18.85|18.88|18.75|19|18.87|18.88|18.75|46
1742299800000|2025-03-18 12:10:00|18.89|18.76|18.95|18.82|18.97|18.84|18.87|18.74|39
1742300100000|2025-03-18 12:15:00|18.96|18.83|18.95|18.82|18.96|18.83|18.88|18.75|40
1742300400000|2025-03-18 12:20:00|18.96|18.83|18.96|18.83|19|18.87|18.91|18.78|53
1742300700000|2025-03-18 12:25:00|18.95|18.82|18.86|18.73|18.95|18.82|18.86|18.73|30
1742301000000|2025-03-18 12:30:00|18.85|18.72|18.79|18.66|18.86|18.73|18.78|18.65|61
1742301300000|2025-03-18 12:35:00|18.78|18.65|18.78|18.65|18.81|18.68|18.75|18.62|49
1742301600000|2025-03-18 12:40:00|18.79|18.66|18.86|18.73|18.87|18.74|18.78|18.65|45
1742301900000|2025-03-18 12:45:00|18.85|18.72|18.81|18.68|18.89|18.76|18.8|18.67|53
1742302200000|2025-03-18 12:50:00|18.82|18.69|18.86|18.73|18.87|18.74|18.79|18.66|35
1742302500000|2025-03-18 12:55:00|18.85|18.72|18.82|18.69|18.85|18.72|18.79|18.66|32
1742302800000|2025-03-18 13:00:00|18.81|18.68|18.81|18.68|18.9|18.77|18.79|18.66|55
1742303100000|2025-03-18 13:05:00|18.82|18.69|18.79|18.66|18.85|18.72|18.78|18.65|51
1742303400000|2025-03-18 13:10:00|18.78|18.65|18.81|18.68|18.83|18.7|18.77|18.64|44
1742303700000|2025-03-18 13:15:00|18.8|18.67|18.84|18.71|18.84|18.71|18.76|18.63|61
1742304000000|2025-03-18 13:20:00|18.83|18.7|18.87|18.74|18.89|18.76|18.81|18.68|72
1742304300000|2025-03-18 13:25:00|18.88|18.75|18.9|18.77|18.9|18.77|18.84|18.71|47
1742304600000|2025-03-18 13:30:00|18.91|18.78|18.79|18.66|18.91|18.78|18.78|18.65|105
1742304900000|2025-03-18 13:35:00|18.78|18.65|18.71|18.58|18.78|18.65|18.64|18.51|109
1742305200000|2025-03-18 13:40:00|18.7|18.57|18.61|18.48|18.72|18.59|18.61|18.48|107
1742305500000|2025-03-18 13:45:00|18.6|18.47|18.58|18.45|18.65|18.52|18.52|18.39|150
1742305800000|2025-03-18 13:50:00|18.57|18.44|18.58|18.45|18.59|18.46|18.5|18.37|87
1742306100000|2025-03-18 13:55:00|18.57|18.44|18.59|18.46|18.61|18.48|18.51|18.38|73
1742306400000|2025-03-18 14:00:00|18.58|18.45|18.56|18.43|18.58|18.45|18.48|18.35|109
1742306700000|2025-03-18 14:05:00|18.57|18.44|18.63|18.5|18.65|18.52|18.51|18.38|88
1742307000000|2025-03-18 14:10:00|18.62|18.49|18.58|18.45|18.62|18.49|18.54|18.41|70
1742307300000|2025-03-18 14:15:00|18.59|18.46|18.52|18.39|18.59|18.46|18.5|18.37|96
1742307600000|2025-03-18 14:20:00|18.51|18.38|18.6|18.47|18.61|18.48|18.51|18.38|82
1742307900000|2025-03-18 14:25:00|18.61|18.48|18.64|18.51|18.65|18.52|18.54|18.41|46
1742308200000|2025-03-18 14:30:00|18.65|18.52|18.7|18.57|18.71|18.58|18.62|18.49|58
1742308500000|2025-03-18 14:35:00|18.69|18.56|18.77|18.64|18.78|18.65|18.66|18.53|56
1742308800000|2025-03-18 14:40:00|18.78|18.65|18.74|18.61|18.86|18.73|18.73|18.6|45
1742309100000|2025-03-18 14:45:00|18.73|18.6|18.7|18.57|18.78|18.65|18.68|18.55|48
1742309400000|2025-03-18 14:50:00|18.71|18.58|18.77|18.64|18.8|18.67|18.7|18.57|37
1742309700000|2025-03-18 14:55:00|18.78|18.65|18.83|18.7|18.83|18.7|18.75|18.62|40
1742310000000|2025-03-18 15:00:00|18.82|18.69|18.75|18.62|18.83|18.7|18.71|18.58|51
1742310300000|2025-03-18 15:05:00|18.74|18.61|18.7|18.57|18.74|18.61|18.68|18.55|43
1742310600000|2025-03-18 15:10:00|18.69|18.56|18.73|18.6|18.74|18.61|18.66|18.53|42
1742310900000|2025-03-18 15:15:00|18.72|18.59|18.61|18.48|18.74|18.61|18.61|18.48|70
1742311200000|2025-03-18 15:20:00|18.62|18.49|18.6|18.47|18.66|18.53|18.59|18.46|41
1742311500000|2025-03-18 15:25:00|18.61|18.48|18.64|18.51|18.69|18.56|18.61|18.48|60
1742311800000|2025-03-18 15:30:00|18.63|18.5|18.65|18.52|18.68|18.55|18.59|18.46|55
1742312100000|2025-03-18 15:35:00|18.64|18.51|18.77|18.64|18.77|18.64|18.62|18.49|55
1742312400000|2025-03-18 15:40:00|18.78|18.65|18.69|18.56|18.79|18.66|18.69|18.56|44
1742312700000|2025-03-18 15:45:00|18.7|18.57|18.63|18.5|18.74|18.61|18.62|18.49|56
1742313000000|2025-03-18 15:50:00|18.62|18.49|18.57|18.44|18.62|18.49|18.56|18.43|40
1742313300000|2025-03-18 15:55:00|18.58|18.45|18.56|18.43|18.58|18.45|18.51|18.38|39
1742313600000|2025-03-18 16:00:00|18.55|18.42|18.53|18.4|18.55|18.42|18.5|18.37|46
1742313900000|2025-03-18 16:05:00|18.54|18.41|18.5|18.37|18.59|18.46|18.49|18.36|61
1742314200000|2025-03-18 16:10:00|18.51|18.38|18.67|18.54|18.67|18.54|18.51|18.38|44
1742314500000|2025-03-18 16:15:00|18.66|18.53|18.59|18.46|18.67|18.54|18.59|18.46|46
1742314800000|2025-03-18 16:20:00|18.6|18.47|18.67|18.54|18.7|18.57|18.58|18.45|40
1742315100000|2025-03-18 16:25:00|18.66|18.53|18.81|18.68|18.81|18.68|18.65|18.52|52
1742315400000|2025-03-18 16:30:00|18.8|18.67|18.72|18.59|18.83|18.7|18.72|18.59|59
1742315700000|2025-03-18 16:35:00|18.73|18.6|18.64|18.51|18.75|18.62|18.63|18.5|46
1742316000000|2025-03-18 16:40:00|18.63|18.5|18.54|18.41|18.63|18.5|18.54|18.41|24
1742316300000|2025-03-18 16:45:00|18.55|18.42|18.53|18.4|18.57|18.44|18.48|18.35|51
1742316600000|2025-03-18 16:50:00|18.52|18.39|18.54|18.41|18.54|18.41|18.45|18.32|52
1742316900000|2025-03-18 16:55:00|18.55|18.42|18.66|18.53|18.67|18.54|18.54|18.41|40
1742317200000|2025-03-18 17:00:00|18.67|18.54|18.67|18.54|18.72|18.59|18.6|18.47|79
1742317500000|2025-03-18 17:05:00|18.66|18.53|18.55|18.42|18.66|18.53|18.54|18.41|74
1742317800000|2025-03-18 17:10:00|18.54|18.41|18.54|18.41|18.57|18.44|18.52|18.39|51
1742318100000|2025-03-18 17:15:00|18.56|18.43|18.49|18.36|18.58|18.45|18.48|18.35|69
1742318400000|2025-03-18 17:20:00|18.5|18.37|18.53|18.4|18.57|18.44|18.48|18.35|46
1742318700000|2025-03-18 17:25:00|18.54|18.41|18.56|18.43|18.59|18.46|18.52|18.39|63
1742319000000|2025-03-18 17:30:00|18.55|18.42|18.51|18.38|18.59|18.46|18.47|18.34|67
1742319300000|2025-03-18 17:35:00|18.52|18.39|18.65|18.52|18.65|18.52|18.51|18.38|57
1742319600000|2025-03-18 17:40:00|18.66|18.53|18.58|18.45|18.66|18.53|18.57|18.44|27
1742319900000|2025-03-18 17:45:00|18.57|18.44|18.51|18.38|18.6|18.47|18.49|18.36|52
1742320200000|2025-03-18 17:50:00|18.52|18.39|18.53|18.4|18.55|18.42|18.5|18.37|41
1742320500000|2025-03-18 17:55:00|18.52|18.39|18.51|18.38|18.54|18.41|18.49|18.36|44
1742320800000|2025-03-18 18:00:00|18.52|18.39|18.48|18.35|18.54|18.41|18.46|18.33|49
1742321100000|2025-03-18 18:05:00|18.47|18.34|18.55|18.42|18.55|18.42|18.46|18.33|61
1742321400000|2025-03-18 18:10:00|18.54|18.41|18.55|18.42|18.55|18.42|18.5|18.37|33
1742321700000|2025-03-18 18:15:00|18.58|18.45|18.58|18.45|18.61|18.48|18.57|18.44|31
1742322000000|2025-03-18 18:20:00|18.57|18.44|18.57|18.44|18.63|18.5|18.57|18.44|25
1742322300000|2025-03-18 18:25:00|18.58|18.45|18.49|18.36|18.58|18.45|18.49|18.36|20
1742323500000|2025-03-18 18:45:00|18.55|18.42|18.61|18.48|18.61|18.48|18.55|18.42|27
1742323800000|2025-03-18 18:50:00|18.6|18.47|18.57|18.44|18.65|18.52|18.57|18.44|48
1742324100000|2025-03-18 18:55:00|18.58|18.45|18.56|18.43|18.59|18.46|18.53|18.4|40
1742324400000|2025-03-18 19:00:00|18.55|18.42|18.58|18.45|18.61|18.48|18.54|18.41|39
1742324700000|2025-03-18 19:05:00|18.57|18.44|18.56|18.43|18.58|18.45|18.52|18.39|36
1742325000000|2025-03-18 19:10:00|18.57|18.44|18.63|18.5|18.63|18.5|18.57|18.44|30
1742325300000|2025-03-18 19:15:00|18.62|18.49|18.67|18.54|18.68|18.55|18.61|18.48|51
1742325600000|2025-03-18 19:20:00|18.66|18.53|18.65|18.52|18.71|18.58|18.63|18.5|38
1742325900000|2025-03-18 19:25:00|18.64|18.51|18.62|18.49|18.65|18.52|18.6|18.47|37
1742326200000|2025-03-18 19:30:00|18.61|18.48|18.67|18.54|18.72|18.59|18.61|18.48|43
1742326500000|2025-03-18 19:35:00|18.66|18.53|18.64|18.51|18.69|18.56|18.64|18.51|25
1742326800000|2025-03-18 19:40:00|18.63|18.5|18.65|18.52|18.69|18.56|18.63|18.5|36
1742327100000|2025-03-18 19:45:00|18.66|18.53|18.68|18.55|18.73|18.6|18.66|18.53|37
1742327400000|2025-03-18 19:50:00|18.69|18.56|18.73|18.6|18.78|18.65|18.67|18.54|45
1742327700000|2025-03-18 19:55:00|18.72|18.59|18.78|18.65|18.8|18.67|18.7|18.57|43
1742328000000|2025-03-18 20:00:00|18.77|18.64|18.79|18.66|18.8|18.67|18.74|18.61|37
1742328300000|2025-03-18 20:05:00|18.8|18.67|18.8|18.67|18.82|18.69|18.76|18.63|47
1742328600000|2025-03-18 20:10:00|18.81|18.68|18.75|18.62|18.82|18.69|18.75|18.62|37
1742328900000|2025-03-18 20:15:00|18.74|18.61|18.75|18.62|18.76|18.63|18.73|18.6|26
1742329200000|2025-03-18 20:20:00|18.76|18.63|18.7|18.57|18.76|18.63|18.68|18.55|39
1742329500000|2025-03-18 20:25:00|18.71|18.58|18.67|18.54|18.72|18.59|18.66|18.53|21
1742329800000|2025-03-18 20:30:00|18.66|18.53|18.67|18.54|18.7|18.57|18.63|18.5|34
1742330100000|2025-03-18 20:35:00|18.68|18.55|18.66|18.53|18.69|18.56|18.64|18.51|33
1742330400000|2025-03-18 20:40:00|18.67|18.54|18.68|18.55|18.7|18.57|18.65|18.52|32
1742330700000|2025-03-18 20:45:00|18.67|18.54|18.69|18.56|18.71|18.58|18.64|18.51|22
1742331000000|2025-03-18 20:50:00|18.68|18.55|18.74|18.61|18.75|18.62|18.67|18.54|25
1742331300000|2025-03-18 20:55:00|18.73|18.6|18.74|18.61|18.76|18.63|18.73|18.6|22
1742331600000|2025-03-18 21:00:00|18.73|18.6|18.7|18.57|18.76|18.63|18.7|18.57|34
1742331900000|2025-03-18 21:05:00|18.71|18.58|18.67|18.54|18.74|18.61|18.65|18.52|47
1742332200000|2025-03-18 21:10:00|18.66|18.53|18.72|18.59|18.72|18.59|18.63|18.5|39
1742332500000|2025-03-18 21:15:00|18.71|18.58|18.68|18.55|18.71|18.58|18.63|18.5|30
1742332800000|2025-03-18 21:20:00|18.69|18.56|18.64|18.51|18.69|18.56|18.63|18.5|26
1742333100000|2025-03-18 21:25:00|18.63|18.5|18.67|18.54|18.67|18.54|18.63|18.5|9
1742333400000|2025-03-18 21:30:00|18.68|18.55|18.65|18.52|18.68|18.55|18.63|18.5|14
1742333700000|2025-03-18 21:35:00|18.64|18.51|18.58|18.45|18.65|18.52|18.57|18.44|21
1742334000000|2025-03-18 21:40:00|18.59|18.46|18.59|18.46|18.61|18.48|18.57|18.44|17
1742334300000|2025-03-18 21:45:00|18.6|18.47|18.58|18.45|18.6|18.47|18.58|18.45|15
1742334600000|2025-03-18 21:50:00|18.59|18.46|18.62|18.49|18.62|18.49|18.58|18.45|8
1742334900000|2025-03-18 21:55:00|18.61|18.48|18.64|18.51|18.64|18.51|18.6|18.47|34
1742335200000|2025-03-18 22:00:00|18.63|18.5|18.72|18.59|18.72|18.59|18.61|18.48|44
1742335500000|2025-03-18 22:05:00|18.71|18.58|18.64|18.51|18.71|18.58|18.62|18.49|37
1742335800000|2025-03-18 22:10:00|18.63|18.5|18.72|18.59|18.75|18.62|18.63|18.5|36
1742336100000|2025-03-18 22:15:00|18.73|18.6|18.69|18.56|18.74|18.61|18.69|18.56|17
1742336400000|2025-03-18 22:20:00|18.7|18.57|18.76|18.63|18.77|18.64|18.69|18.56|27
1742336700000|2025-03-18 22:25:00|18.75|18.62|18.73|18.6|18.78|18.65|18.72|18.59|47
1742337000000|2025-03-18 22:30:00|18.72|18.59|18.74|18.61|18.76|18.63|18.69|18.56|37
1742337300000|2025-03-18 22:35:00|18.75|18.62|18.73|18.6|18.78|18.65|18.73|18.6|32
1742337600000|2025-03-18 22:40:00|18.72|18.59|18.79|18.66|18.79|18.66|18.72|18.59|22
1742337900000|2025-03-18 22:45:00|18.8|18.67|18.77|18.64|18.81|18.68|18.77|18.64|30
1742338200000|2025-03-18 22:50:00|18.78|18.65|18.89|18.76|18.89|18.76|18.78|18.65|46
1742338500000|2025-03-18 22:55:00|18.88|18.75|18.9|18.77|18.93|18.8|18.88|18.75|52
1742338800000|2025-03-18 23:00:00|18.91|18.78|18.95|18.82|18.95|18.82|18.91|18.78|51
1742339100000|2025-03-18 23:05:00|18.96|18.83|18.98|18.85|19.01|18.88|18.95|18.82|51
1742339400000|2025-03-18 23:10:00|18.99|18.86|19.06|18.93|19.08|18.95|18.97|18.84|44
1742339700000|2025-03-18 23:15:00|19.07|18.94|19.07|18.94|19.13|19|19.05|18.92|53
1742340000000|2025-03-18 23:20:00|19.08|18.95|19.09|18.96|19.09|18.96|19.03|18.9|50
1742340300000|2025-03-18 23:25:00|19.08|18.95|19.11|18.98|19.12|18.99|19.07|18.94|31
1742340600000|2025-03-18 23:30:00|19.12|18.99|19.13|19|19.15|19.02|19.07|18.94|44
1742340900000|2025-03-18 23:35:00|19.14|19.01|19.14|19.01|19.19|19.06|19.13|19|51
1742341200000|2025-03-18 23:40:00|19.13|19|19.12|18.99|19.16|19.03|19.12|18.99|30
1742341500000|2025-03-18 23:45:00|19.13|19|19.09|18.96|19.13|19|19.09|18.96|33
1742341800000|2025-03-18 23:50:00|19.1|18.97|19.12|18.99|19.14|19.01|19.1|18.97|23
1742342100000|2025-03-18 23:55:00|19.13|19|19.09|18.96|19.14|19.01|19.09|18.96|17
1742342400000|2025-03-19 00:00:00|19.08|18.95|19.14|19.01|19.15|19.02|19.07|18.94|37
1742342700000|2025-03-19 00:05:00|19.13|19|19.16|19.03|19.18|19.05|19.13|19|46
1742343000000|2025-03-19 00:10:00|19.17|19.04|19.19|19.06|19.2|19.07|19.15|19.02|30
1742343300000|2025-03-19 00:15:00|19.2|19.07|19.16|19.03|19.22|19.09|19.14|19.01|45
1742343600000|2025-03-19 00:20:00|19.15|19.02|19.18|19.05|19.21|19.08|19.14|19.01|38
1742343900000|2025-03-19 00:25:00|19.19|19.06|19.22|19.09|19.24|19.11|19.19|19.06|32
1742344200000|2025-03-19 00:30:00|19.23|19.1|19.25|19.12|19.3|19.17|19.21|19.08|63
1742344500000|2025-03-19 00:35:00|19.24|19.11|19.25|19.12|19.29|19.16|19.23|19.1|62
1742344800000|2025-03-19 00:40:00|19.26|19.13|19.22|19.09|19.28|19.15|19.21|19.08|27
1742345100000|2025-03-19 00:45:00|19.23|19.1|19.23|19.1|19.28|19.15|19.22|19.09|35
1742345400000|2025-03-19 00:50:00|19.24|19.11|19.22|19.09|19.28|19.15|19.22|19.09|33
1742345700000|2025-03-19 00:55:00|19.21|19.08|19.21|19.08|19.22|19.09|19.16|19.03|41
1742346000000|2025-03-19 01:00:00|19.2|19.07|19.23|19.1|19.25|19.12|19.2|19.07|41
1742346300000|2025-03-19 01:05:00|19.24|19.11|19.28|19.15|19.28|19.15|19.22|19.09|39
1742346600000|2025-03-19 01:10:00|19.29|19.16|19.18|19.05|19.31|19.18|19.18|19.05|35
1742346900000|2025-03-19 01:15:00|19.19|19.06|19.14|19.01|19.21|19.08|19.14|19.01|44
1742347200000|2025-03-19 01:20:00|19.15|19.02|19.13|19|19.16|19.03|19.12|18.99|23
1742347500000|2025-03-19 01:25:00|19.12|18.99|19.1|18.97|19.15|19.02|19.09|18.96|29
1742347800000|2025-03-19 01:30:00|19.11|18.98|19.12|18.99|19.15|19.02|19.08|18.95|44
1742348100000|2025-03-19 01:35:00|19.11|18.98|19.09|18.96|19.12|18.99|19.07|18.94|37
1742348400000|2025-03-19 01:40:00|19.1|18.97|19.1|18.97|19.11|18.98|19.05|18.92|29
1742348700000|2025-03-19 01:45:00|19.11|18.98|19.12|18.99|19.15|19.02|19.1|18.97|35
1742349000000|2025-03-19 01:50:00|19.11|18.98|19.1|18.97|19.14|19.01|19.09|18.96|30
1742349300000|2025-03-19 01:55:00|19.08|18.95|18.98|18.85|19.08|18.95|18.98|18.85|37
1742349600000|2025-03-19 02:00:00|18.97|18.84|18.98|18.85|19.03|18.9|18.96|18.83|55
1742349900000|2025-03-19 02:05:00|18.97|18.84|19.01|18.88|19.01|18.88|18.95|18.82|35
1742350200000|2025-03-19 02:10:00|19.02|18.89|19.05|18.92|19.07|18.94|19.01|18.88|30
1742350500000|2025-03-19 02:15:00|19.04|18.91|19.09|18.96|19.11|18.98|19.03|18.9|21
1742350800000|2025-03-19 02:20:00|19.1|18.97|19.07|18.94|19.12|18.99|19.07|18.94|28
1742351100000|2025-03-19 02:25:00|19.08|18.95|19.05|18.92|19.09|18.96|19.04|18.91|30
1742351400000|2025-03-19 02:30:00|19.04|18.91|19.09|18.96|19.09|18.96|19.03|18.9|28
1742351700000|2025-03-19 02:35:00|19.1|18.97|19.14|19.01|19.16|19.03|19.09|18.96|43
1742352000000|2025-03-19 02:40:00|19.15|19.02|19.08|18.95|19.17|19.04|19.08|18.95|32
1742352300000|2025-03-19 02:45:00|19.07|18.94|19.06|18.93|19.08|18.95|19.02|18.89|28
1742352600000|2025-03-19 02:50:00|19.07|18.94|19.09|18.96|19.1|18.97|19.07|18.94|13
1742352900000|2025-03-19 02:55:00|19.1|18.97|19.15|19.02|19.16|19.03|19.08|18.95|32
1742353200000|2025-03-19 03:00:00|19.14|19.01|19.16|19.03|19.2|19.07|19.14|19.01|31
1742353500000|2025-03-19 03:05:00|19.17|19.04|19.2|19.07|19.21|19.08|19.17|19.04|32
1742353800000|2025-03-19 03:10:00|19.19|19.06|19.21|19.08|19.21|19.08|19.18|19.05|37
1742354100000|2025-03-19 03:15:00|19.22|19.09|19.18|19.05|19.25|19.12|19.18|19.05|41
1742354400000|2025-03-19 03:20:00|19.17|19.04|19.13|19|19.19|19.06|19.13|19|27
1742354700000|2025-03-19 03:25:00|19.14|19.01|19.1|18.97|19.15|19.02|19.1|18.97|31
1742355000000|2025-03-19 03:30:00|19.11|18.98|19.18|19.05|19.19|19.06|19.1|18.97|42
1742355300000|2025-03-19 03:35:00|19.17|19.04|19.25|19.12|19.27|19.14|19.17|19.04|33
1742355600000|2025-03-19 03:40:00|19.26|19.13|19.31|19.18|19.34|19.21|19.25|19.12|44
1742355900000|2025-03-19 03:45:00|19.32|19.19|19.3|19.17|19.33|19.2|19.27|19.14|32
1742356200000|2025-03-19 03:50:00|19.31|19.18|19.31|19.18|19.32|19.19|19.29|19.16|27
1742356500000|2025-03-19 03:55:00|19.3|19.17|19.31|19.18|19.33|19.2|19.3|19.17|30
1742356800000|2025-03-19 04:00:00|19.32|19.19|19.32|19.19|19.36|19.23|19.3|19.17|41
1742357100000|2025-03-19 04:05:00|19.31|19.18|19.34|19.21|19.36|19.23|19.3|19.17|36
1742357400000|2025-03-19 04:10:00|19.35|19.22|19.32|19.19|19.35|19.22|19.3|19.17|38
1742357700000|2025-03-19 04:15:00|19.33|19.2|19.26|19.13|19.33|19.2|19.26|19.13|55
1742358000000|2025-03-19 04:20:00|19.27|19.14|19.31|19.18|19.32|19.19|19.26|19.13|25
1742358300000|2025-03-19 04:25:00|19.3|19.17|19.24|19.11|19.31|19.18|19.24|19.11|25
1742358600000|2025-03-19 04:30:00|19.25|19.12|19.22|19.09|19.26|19.13|19.22|19.09|32
1742358900000|2025-03-19 04:35:00|19.21|19.08|19.25|19.12|19.25|19.12|19.21|19.08|25
1742359200000|2025-03-19 04:40:00|19.26|19.13|19.25|19.12|19.28|19.15|19.24|19.11|26
1742359500000|2025-03-19 04:45:00|19.24|19.11|19.23|19.1|19.27|19.14|19.21|19.08|42
1742359800000|2025-03-19 04:50:00|19.22|19.09|19.25|19.12|19.25|19.12|19.21|19.08|36
1742360100000|2025-03-19 04:55:00|19.26|19.13|19.24|19.11|19.27|19.14|19.22|19.09|29
1742360400000|2025-03-19 05:00:00|19.25|19.12|19.24|19.11|19.3|19.17|19.24|19.11|35
1742360700000|2025-03-19 05:05:00|19.25|19.12|19.24|19.11|19.25|19.12|19.22|19.09|36
1742361000000|2025-03-19 05:10:00|19.25|19.12|19.18|19.05|19.26|19.13|19.17|19.04|21
1742361300000|2025-03-19 05:15:00|19.19|19.06|19.23|19.1|19.23|19.1|19.17|19.04|30
1742361600000|2025-03-19 05:20:00|19.24|19.11|19.31|19.18|19.31|19.18|19.24|19.11|14
1742361900000|2025-03-19 05:25:00|19.3|19.17|19.33|19.2|19.35|19.22|19.3|19.17|34
1742362200000|2025-03-19 05:30:00|19.31|19.18|19.35|19.22|19.38|19.25|19.31|19.18|29
1742362500000|2025-03-19 05:35:00|19.34|19.21|19.44|19.31|19.44|19.31|19.31|19.18|43
1742362800000|2025-03-19 05:40:00|19.43|19.3|19.35|19.22|19.44|19.31|19.35|19.22|43
1742363100000|2025-03-19 05:45:00|19.36|19.23|19.32|19.19|19.37|19.24|19.32|19.19|36
1742363400000|2025-03-19 05:50:00|19.33|19.2|19.33|19.2|19.37|19.24|19.32|19.19|39
1742363700000|2025-03-19 05:55:00|19.32|19.19|19.33|19.2|19.34|19.21|19.31|19.18|24
1742364000000|2025-03-19 06:00:00|19.32|19.19|19.25|19.12|19.36|19.23|19.24|19.11|32
1742364300000|2025-03-19 06:05:00|19.24|19.11|19.27|19.14|19.28|19.15|19.24|19.11|38
1742364600000|2025-03-19 06:10:00|19.26|19.13|19.28|19.15|19.33|19.2|19.26|19.13|24
1742364900000|2025-03-19 06:15:00|19.29|19.16|19.3|19.17|19.31|19.18|19.26|19.13|31
1742365200000|2025-03-19 06:20:00|19.29|19.16|19.27|19.14|19.29|19.16|19.25|19.12|27
1742365500000|2025-03-19 06:25:00|19.28|19.15|19.24|19.11|19.28|19.15|19.24|19.11|17
1742365800000|2025-03-19 06:30:00|19.25|19.12|19.24|19.11|19.25|19.12|19.22|19.09|22
1742366100000|2025-03-19 06:35:00|19.25|19.12|19.23|19.1|19.29|19.16|19.23|19.1|19
1742366400000|2025-03-19 06:40:00|19.24|19.11|19.21|19.08|19.24|19.11|19.2|19.07|24
1742366700000|2025-03-19 06:45:00|19.22|19.09|19.23|19.1|19.25|19.12|19.21|19.08|24
1742367000000|2025-03-19 06:50:00|19.22|19.09|19.28|19.15|19.28|19.15|19.22|19.09|18
1742367300000|2025-03-19 06:55:00|19.29|19.16|19.27|19.14|19.29|19.16|19.26|19.13|9
1742367600000|2025-03-19 07:00:00|19.28|19.15|19.23|19.1|19.28|19.15|19.22|19.09|16
1742367900000|2025-03-19 07:05:00|19.24|19.11|19.2|19.07|19.25|19.12|19.19|19.06|33
1742368200000|2025-03-19 07:10:00|19.18|19.05|19.17|19.04|19.2|19.07|19.17|19.04|20
1742368500000|2025-03-19 07:15:00|19.18|19.05|19.16|19.03|19.18|19.05|19.14|19.01|19
1742368800000|2025-03-19 07:20:00|19.17|19.04|19.22|19.09|19.24|19.11|19.17|19.04|32
1742369100000|2025-03-19 07:25:00|19.23|19.1|19.23|19.1|19.24|19.11|19.21|19.08|27
1742369400000|2025-03-19 07:30:00|19.24|19.11|19.23|19.1|19.26|19.13|19.22|19.09|32
1742369700000|2025-03-19 07:35:00|19.22|19.09|19.13|19|19.23|19.1|19.12|18.99|42
1742370000000|2025-03-19 07:40:00|19.12|18.99|19.1|18.97|19.12|18.99|19.07|18.94|31
1742370300000|2025-03-19 07:45:00|19.11|18.98|19.06|18.93|19.11|18.98|19.04|18.91|24
1742370600000|2025-03-19 07:50:00|19.07|18.94|19.03|18.9|19.09|18.96|19.03|18.9|43
1742370900000|2025-03-19 07:55:00|19.04|18.91|19.02|18.89|19.04|18.91|19.02|18.89|21
1742371200000|2025-03-19 08:00:00|19.03|18.9|19.02|18.89|19.07|18.94|19.01|18.88|36
1742371500000|2025-03-19 08:05:00|19.03|18.9|19.08|18.95|19.09|18.96|19.03|18.9|40
1742371800000|2025-03-19 08:10:00|19.07|18.94|19.09|18.96|19.13|19|19.07|18.94|29
1742372100000|2025-03-19 08:15:00|19.08|18.95|19.1|18.97|19.11|18.98|19.07|18.94|29
1742372400000|2025-03-19 08:20:00|19.11|18.98|19.09|18.96|19.11|18.98|19.07|18.94|27
1742372700000|2025-03-19 08:25:00|19.1|18.97|19.13|19|19.14|19.01|19.1|18.97|36
1742373000000|2025-03-19 08:30:00|19.12|18.99|19.15|19.02|19.15|19.02|19.1|18.97|46
1742373300000|2025-03-19 08:35:00|19.16|19.03|19.1|18.97|19.16|19.03|19.1|18.97|24
1742373600000|2025-03-19 08:40:00|19.11|18.98|19.08|18.95|19.11|18.98|19.04|18.91|48
1742373900000|2025-03-19 08:45:00|19.07|18.94|19.12|18.99|19.12|18.99|19.07|18.94|38
1742374200000|2025-03-19 08:50:00|19.13|19|19.07|18.94|19.13|19|19.06|18.93|33
1742374500000|2025-03-19 08:55:00|19.08|18.95|19.21|19.08|19.22|19.09|19.07|18.94|44
1742374800000|2025-03-19 09:00:00|19.22|19.09|19.15|19.02|19.24|19.11|19.15|19.02|52
1742375100000|2025-03-19 09:05:00|19.14|19.01|19.17|19.04|19.22|19.09|19.14|19.01|50
1742375400000|2025-03-19 09:10:00|19.16|19.03|19.11|18.98|19.18|19.05|19.11|18.98|30
1742375700000|2025-03-19 09:15:00|19.12|18.99|19.13|19|19.16|19.03|19.11|18.98|32
1742376000000|2025-03-19 09:20:00|19.12|18.99|19.18|19.05|19.19|19.06|19.11|18.98|37
1742376300000|2025-03-19 09:25:00|19.19|19.06|19.23|19.1|19.23|19.1|19.16|19.03|34
1742376600000|2025-03-19 09:30:00|19.22|19.09|19.23|19.1|19.28|19.15|19.21|19.08|30
1742376900000|2025-03-19 09:35:00|19.22|19.09|19.25|19.12|19.27|19.14|19.22|19.09|41
1742377200000|2025-03-19 09:40:00|19.24|19.11|19.18|19.05|19.25|19.12|19.18|19.05|31
1742377500000|2025-03-19 09:45:00|19.19|19.06|19.21|19.08|19.21|19.08|19.17|19.04|31
1742377800000|2025-03-19 09:50:00|19.22|19.09|19.24|19.11|19.25|19.12|19.21|19.08|29
1742378100000|2025-03-19 09:55:00|19.23|19.1|19.22|19.09|19.24|19.11|19.22|19.09|20
1742378400000|2025-03-19 10:00:00|19.23|19.1|19.26|19.13|19.28|19.15|19.23|19.1|40
1742378700000|2025-03-19 10:05:00|19.27|19.14|19.21|19.08|19.27|19.14|19.2|19.07|53
1742379000000|2025-03-19 10:10:00|19.22|19.09|19.18|19.05|19.23|19.1|19.17|19.04|41
1742379300000|2025-03-19 10:15:00|19.19|19.06|19.18|19.05|19.2|19.07|19.17|19.04|44
1742379600000|2025-03-19 10:20:00|19.17|19.04|19.15|19.02|19.19|19.06|19.15|19.02|55
1742379900000|2025-03-19 10:25:00|19.16|19.03|19.15|19.02|19.17|19.04|19.13|19|56
1742380200000|2025-03-19 10:30:00|19.16|19.03|19.36|19.23|19.43|19.3|19.16|19.03|147
1742380500000|2025-03-19 10:35:00|19.35|19.22|19.28|19.15|19.36|19.23|19.27|19.14|91
1742380800000|2025-03-19 10:40:00|19.27|19.14|19.27|19.14|19.28|19.15|19.23|19.1|53
1742381100000|2025-03-19 10:45:00|19.28|19.15|19.38|19.25|19.39|19.26|19.27|19.14|69
1742381400000|2025-03-19 10:50:00|19.39|19.26|19.38|19.25|19.41|19.28|19.35|19.22|44
1742381700000|2025-03-19 10:55:00|19.37|19.24|19.31|19.18|19.38|19.25|19.31|19.18|65
1742382000000|2025-03-19 11:00:00|19.32|19.19|19.34|19.21|19.35|19.22|19.31|19.18|81
1742382300000|2025-03-19 11:05:00|19.33|19.2|19.36|19.23|19.38|19.25|19.31|19.18|64
1742382600000|2025-03-19 11:10:00|19.37|19.24|19.54|19.41|19.56|19.43|19.37|19.24|105
1742382900000|2025-03-19 11:15:00|19.56|19.43|19.58|19.45|19.58|19.45|19.49|19.36|110
1742383200000|2025-03-19 11:20:00|19.57|19.44|19.65|19.52|19.66|19.53|19.55|19.42|72
1742383500000|2025-03-19 11:25:00|19.64|19.51|19.57|19.44|19.68|19.55|19.57|19.44|106
1742383800000|2025-03-19 11:30:00|19.56|19.43|19.57|19.44|19.64|19.51|19.56|19.43|88
1742384100000|2025-03-19 11:35:00|19.58|19.45|19.66|19.53|19.67|19.54|19.57|19.44|103
1742384400000|2025-03-19 11:40:00|19.65|19.52|19.69|19.56|19.77|19.64|19.65|19.52|70
1742384700000|2025-03-19 11:45:00|19.7|19.57|19.64|19.51|19.73|19.6|19.64|19.51|85
1742385000000|2025-03-19 11:50:00|19.63|19.5|19.66|19.53|19.67|19.54|19.61|19.48|86
1742385300000|2025-03-19 11:55:00|19.65|19.52|19.65|19.52|19.68|19.55|19.62|19.49|43
1742385600000|2025-03-19 12:00:00|19.66|19.53|19.65|19.52|19.75|19.62|19.61|19.48|85
1742385900000|2025-03-19 12:05:00|19.64|19.51|19.61|19.48|19.66|19.53|19.59|19.46|51
1742386200000|2025-03-19 12:10:00|19.62|19.49|19.59|19.46|19.62|19.49|19.57|19.44|48
1742386500000|2025-03-19 12:15:00|19.6|19.47|19.56|19.43|19.65|19.52|19.56|19.43|63
1742386800000|2025-03-19 12:20:00|19.55|19.42|19.49|19.36|19.56|19.43|19.48|19.35|73
1742387100000|2025-03-19 12:25:00|19.5|19.37|19.53|19.4|19.55|19.42|19.5|19.37|29
1742387400000|2025-03-19 12:30:00|19.52|19.39|19.54|19.41|19.59|19.46|19.52|19.39|43
1742387700000|2025-03-19 12:35:00|19.53|19.4|19.47|19.34|19.55|19.42|19.47|19.34|43
1742388000000|2025-03-19 12:40:00|19.48|19.35|19.48|19.35|19.49|19.36|19.45|19.32|51
1742388300000|2025-03-19 12:45:00|19.47|19.34|19.43|19.3|19.49|19.36|19.41|19.28|55
1742388600000|2025-03-19 12:50:00|19.44|19.31|19.45|19.32|19.48|19.35|19.41|19.28|44
1742388900000|2025-03-19 12:55:00|19.44|19.31|19.48|19.35|19.51|19.38|19.44|19.31|31
1742389200000|2025-03-19 13:00:00|19.49|19.36|19.45|19.32|19.5|19.37|19.42|19.29|69
1742389500000|2025-03-19 13:05:00|19.46|19.33|19.63|19.5|19.74|19.61|19.42|19.29|172
1742389800000|2025-03-19 13:10:00|19.62|19.49|19.63|19.5|19.74|19.61|19.61|19.48|148
1742390100000|2025-03-19 13:15:00|19.62|19.49|19.75|19.62|19.78|19.65|19.62|19.49|196
1742390400000|2025-03-19 13:20:00|19.76|19.63|19.52|19.39|19.79|19.66|19.49|19.36|198
1742390700000|2025-03-19 13:25:00|19.51|19.38|19.58|19.45|19.61|19.48|19.44|19.31|142
1742391000000|2025-03-19 13:30:00|19.57|19.44|19.52|19.39|19.61|19.48|19.47|19.34|173
1742391300000|2025-03-19 13:35:00|19.53|19.4|19.6|19.47|19.61|19.48|19.5|19.37|144
1742391600000|2025-03-19 13:40:00|19.61|19.48|19.61|19.48|19.68|19.55|19.58|19.45|123
1742391900000|2025-03-19 13:45:00|19.62|19.49|19.73|19.6|19.74|19.61|19.62|19.49|153
1742392200000|2025-03-19 13:50:00|19.72|19.59|19.74|19.61|19.77|19.64|19.62|19.49|107
1742392500000|2025-03-19 13:55:00|19.75|19.62|19.72|19.59|19.79|19.66|19.71|19.58|90
1742392800000|2025-03-19 14:00:00|19.73|19.6|19.79|19.66|19.81|19.68|19.73|19.6|97
1742393100000|2025-03-19 14:05:00|19.78|19.65|19.87|19.74|19.92|19.79|19.74|19.61|141
1742393400000|2025-03-19 14:10:00|19.86|19.73|19.87|19.74|19.88|19.75|19.81|19.68|90
1742393700000|2025-03-19 14:15:00|19.86|19.73|19.88|19.75|19.94|19.81|19.86|19.73|148
1742394000000|2025-03-19 14:20:00|19.89|19.76|19.79|19.66|19.93|19.8|19.79|19.66|85
1742394300000|2025-03-19 14:25:00|19.78|19.65|19.71|19.58|19.78|19.65|19.7|19.57|92
1742394600000|2025-03-19 14:30:00|19.7|19.57|19.7|19.57|19.71|19.58|19.61|19.48|119
1742394900000|2025-03-19 14:35:00|19.71|19.58|19.79|19.66|19.79|19.66|19.69|19.56|127
1742395200000|2025-03-19 14:40:00|19.78|19.65|19.8|19.67|19.84|19.71|19.77|19.64|65
1742395500000|2025-03-19 14:45:00|19.79|19.66|19.81|19.68|19.81|19.68|19.75|19.62|57
1742395800000|2025-03-19 14:50:00|19.82|19.69|19.84|19.71|19.87|19.74|19.79|19.66|79
1742396100000|2025-03-19 14:55:00|19.83|19.7|19.81|19.68|19.86|19.73|19.81|19.68|57
1742396400000|2025-03-19 15:00:00|19.8|19.67|19.86|19.73|19.88|19.75|19.79|19.66|57
1742396700000|2025-03-19 15:05:00|19.87|19.74|19.87|19.74|19.93|19.8|19.87|19.74|57
1742397000000|2025-03-19 15:10:00|19.88|19.75|19.82|19.69|19.9|19.77|19.82|19.69|49
1742397300000|2025-03-19 15:15:00|19.83|19.7|19.77|19.64|19.87|19.74|19.77|19.64|57
1742397600000|2025-03-19 15:20:00|19.78|19.65|19.84|19.71|19.86|19.73|19.78|19.65|41
1742397900000|2025-03-19 15:25:00|19.83|19.7|19.87|19.74|19.89|19.76|19.81|19.68|27
1742398200000|2025-03-19 15:30:00|19.86|19.73|19.84|19.71|19.88|19.75|19.84|19.71|33
1742398500000|2025-03-19 15:35:00|19.83|19.7|19.89|19.76|19.95|19.82|19.82|19.69|53
1742398800000|2025-03-19 15:40:00|19.9|19.77|19.97|19.84|20.04|19.91|19.9|19.77|82
1742399100000|2025-03-19 15:45:00|19.98|19.85|20.03|19.9|20.03|19.9|19.96|19.83|76
1742399400000|2025-03-19 15:50:00|20.04|19.91|20.02|19.89|20.06|19.93|20.01|19.88|63
1742399700000|2025-03-19 15:55:00|20.01|19.88|19.96|19.83|20.02|19.89|19.94|19.81|56
1742400000000|2025-03-19 16:00:00|19.97|19.84|19.9|19.77|20.01|19.88|19.89|19.76|67
1742400300000|2025-03-19 16:05:00|19.89|19.76|19.89|19.76|19.91|19.78|19.84|19.71|45
1742400600000|2025-03-19 16:10:00|19.9|19.77|19.83|19.7|19.91|19.78|19.79|19.66|44
1742400900000|2025-03-19 16:15:00|19.84|19.71|19.87|19.74|19.88|19.75|19.8|19.67|54
1742401200000|2025-03-19 16:20:00|19.86|19.73|19.88|19.75|19.95|19.82|19.84|19.71|78
1742401500000|2025-03-19 16:25:00|19.87|19.74|19.93|19.8|19.93|19.8|19.84|19.71|49
1742401800000|2025-03-19 16:30:00|19.92|19.79|19.9|19.77|19.94|19.81|19.85|19.72|59
1742402100000|2025-03-19 16:35:00|19.89|19.76|19.8|19.67|19.9|19.77|19.77|19.64|44
1742402400000|2025-03-19 16:40:00|19.79|19.66|19.77|19.64|19.83|19.7|19.74|19.61|41
1742402700000|2025-03-19 16:45:00|19.78|19.65|19.81|19.68|19.83|19.7|19.77|19.64|36
1742403000000|2025-03-19 16:50:00|19.8|19.67|19.86|19.73|19.87|19.74|19.76|19.63|61
1742403300000|2025-03-19 16:55:00|19.87|19.74|19.85|19.72|19.88|19.75|19.84|19.71|31
1742403600000|2025-03-19 17:00:00|19.84|19.71|19.79|19.66|19.86|19.73|19.78|19.65|48
1742403900000|2025-03-19 17:05:00|19.8|19.67|19.8|19.67|19.82|19.69|19.76|19.63|47
1742404200000|2025-03-19 17:10:00|19.79|19.66|19.75|19.62|19.82|19.69|19.75|19.62|51
1742404500000|2025-03-19 17:15:00|19.76|19.63|19.83|19.7|19.85|19.72|19.76|19.63|34
1742404800000|2025-03-19 17:20:00|19.82|19.69|19.8|19.67|19.83|19.7|19.79|19.66|35
1742405100000|2025-03-19 17:25:00|19.79|19.66|19.7|19.57|19.8|19.67|19.7|19.57|22
1742405400000|2025-03-19 17:30:00|19.69|19.56|19.61|19.48|19.71|19.58|19.6|19.47|53
1742405700000|2025-03-19 17:35:00|19.62|19.49|19.6|19.47|19.64|19.51|19.58|19.45|71
1742406000000|2025-03-19 17:40:00|19.59|19.46|19.68|19.55|19.69|19.56|19.55|19.42|116
1742406300000|2025-03-19 17:45:00|19.67|19.54|19.67|19.54|19.7|19.57|19.65|19.52|88
1742406600000|2025-03-19 17:50:00|19.68|19.55|19.72|19.59|19.75|19.62|19.68|19.55|61
1742406900000|2025-03-19 17:55:00|19.73|19.6|19.75|19.62|19.77|19.64|19.7|19.57|53
1742407200000|2025-03-19 18:00:00|19.73|19.6|19.8|19.67|20.03|19.9|19.66|19.53|287
1742407500000|2025-03-19 18:05:00|19.79|19.66|19.69|19.56|19.79|19.66|19.59|19.46|146
1742407800000|2025-03-19 18:10:00|19.7|19.57|19.79|19.66|19.85|19.72|19.7|19.57|125
1742408100000|2025-03-19 18:15:00|19.8|19.67|19.69|19.56|19.88|19.75|19.69|19.56|106
1742408400000|2025-03-19 18:20:00|19.68|19.55|19.64|19.51|19.73|19.6|19.61|19.48|117
1742408700000|2025-03-19 18:25:00|19.65|19.52|19.64|19.51|19.7|19.57|19.61|19.48|72
1742409000000|2025-03-19 18:30:00|19.65|19.52|19.78|19.65|19.83|19.7|19.65|19.52|100
1742409300000|2025-03-19 18:35:00|19.79|19.66|19.73|19.6|19.81|19.68|19.69|19.56|100
1742409600000|2025-03-19 18:40:00|19.74|19.61|19.78|19.65|19.8|19.67|19.7|19.57|67
1742409900000|2025-03-19 18:45:00|19.79|19.66|19.84|19.71|19.84|19.71|19.75|19.62|76
1742410200000|2025-03-19 18:50:00|19.85|19.72|20.06|19.93|20.06|19.93|19.83|19.7|84
1742410500000|2025-03-19 18:55:00|20.05|19.92|20.12|19.99|20.2|20.07|20.02|19.89|132
1742410800000|2025-03-19 19:00:00|20.13|20|19.99|19.86|20.2|20.07|19.99|19.86|157
1742411100000|2025-03-19 19:05:00|20|19.87|20.07|19.94|20.11|19.98|19.96|19.83|139
1742411400000|2025-03-19 19:10:00|20.06|19.93|20.01|19.88|20.1|19.97|19.95|19.82|98
1742411700000|2025-03-19 19:15:00|20.02|19.89|19.99|19.86|20.03|19.9|19.96|19.83|106
1742412000000|2025-03-19 19:20:00|19.98|19.85|19.78|19.65|19.98|19.85|19.76|19.63|97
1742412300000|2025-03-19 19:25:00|19.77|19.64|19.66|19.53|19.81|19.68|19.64|19.51|94
1742412600000|2025-03-19 19:30:00|19.65|19.52|19.74|19.61|19.77|19.64|19.65|19.52|86
1742412900000|2025-03-19 19:35:00|19.75|19.62|19.72|19.59|19.76|19.63|19.68|19.55|74
1742413200000|2025-03-19 19:40:00|19.71|19.58|19.73|19.6|19.76|19.63|19.69|19.56|77
1742413500000|2025-03-19 19:45:00|19.72|19.59|19.66|19.53|19.74|19.61|19.66|19.53|67
1742413800000|2025-03-19 19:50:00|19.65|19.52|19.66|19.53|19.67|19.54|19.59|19.46|74
1742414100000|2025-03-19 19:55:00|19.65|19.52|19.69|19.56|19.69|19.56|19.62|19.49|47
1742414400000|2025-03-19 20:00:00|19.7|19.57|19.73|19.6|19.74|19.61|19.67|19.54|58
1742414700000|2025-03-19 20:05:00|19.74|19.61|19.71|19.58|19.8|19.67|19.7|19.57|67
1742415000000|2025-03-19 20:10:00|19.7|19.57|19.73|19.6|19.76|19.63|19.68|19.55|40
1742415300000|2025-03-19 20:15:00|19.74|19.61|19.76|19.63|19.83|19.7|19.73|19.6|58
1742415600000|2025-03-19 20:20:00|19.77|19.64|19.73|19.6|19.79|19.66|19.72|19.59|45
1742415900000|2025-03-19 20:25:00|19.72|19.59|19.74|19.61|19.78|19.65|19.7|19.57|31
1742416200000|2025-03-19 20:30:00|19.73|19.6|19.68|19.55|19.73|19.6|19.67|19.54|34
1742416500000|2025-03-19 20:35:00|19.69|19.56|19.65|19.52|19.7|19.57|19.63|19.5|43
1742416800000|2025-03-19 20:40:00|19.66|19.53|19.57|19.44|19.66|19.53|19.56|19.43|46
1742417100000|2025-03-19 20:45:00|19.56|19.43|19.55|19.42|19.59|19.46|19.54|19.41|24
1742417400000|2025-03-19 20:50:00|19.56|19.43|19.51|19.38|19.57|19.44|19.51|19.38|22
1742417700000|2025-03-19 20:55:00|19.5|19.37|19.57|19.44|19.58|19.45|19.5|19.37|24
1742418000000|2025-03-19 21:00:00|19.58|19.45|19.56|19.43|19.61|19.48|19.56|19.43|49
1742418300000|2025-03-19 21:05:00|19.57|19.44|19.62|19.49|19.62|19.49|19.54|19.41|46
1742418600000|2025-03-19 21:10:00|19.63|19.5|19.64|19.51|19.68|19.55|19.6|19.47|46
1742418900000|2025-03-19 21:15:00|19.63|19.5|19.63|19.5|19.66|19.53|19.59|19.46|67
1742419200000|2025-03-19 21:20:00|19.64|19.51|19.65|19.52|19.71|19.58|19.63|19.5|24
1742419500000|2025-03-19 21:25:00|19.64|19.51|19.62|19.49|19.65|19.52|19.61|19.48|15
1742419800000|2025-03-19 21:30:00|19.61|19.48|19.64|19.51|19.64|19.51|19.59|19.46|30
1742420100000|2025-03-19 21:35:00|19.65|19.52|19.59|19.46|19.67|19.54|19.59|19.46|29
1742420400000|2025-03-19 21:40:00|19.6|19.47|19.53|19.4|19.6|19.47|19.52|19.39|18
1742420700000|2025-03-19 21:45:00|19.52|19.39|19.56|19.43|19.57|19.44|19.52|19.39|17
1742421000000|2025-03-19 21:50:00|19.55|19.42|19.53|19.4|19.56|19.43|19.53|19.4|17
1742421300000|2025-03-19 21:55:00|19.52|19.39|19.55|19.42|19.55|19.42|19.51|19.38|26
1742421600000|2025-03-19 22:00:00|19.56|19.43|19.55|19.42|19.58|19.45|19.52|19.39|64
1742421900000|2025-03-19 22:05:00|19.54|19.41|19.58|19.45|19.61|19.48|19.54|19.41|45
1742422200000|2025-03-19 22:10:00|19.59|19.46|19.61|19.48|19.61|19.48|19.58|19.45|27
1742422500000|2025-03-19 22:15:00|19.62|19.49|19.58|19.45|19.63|19.5|19.56|19.43|29
1742422800000|2025-03-19 22:20:00|19.57|19.44|19.56|19.43|19.6|19.47|19.55|19.42|28
1742423100000|2025-03-19 22:25:00|19.57|19.44|19.55|19.42|19.57|19.44|19.54|19.41|25
1742423400000|2025-03-19 22:30:00|19.56|19.43|19.61|19.48|19.61|19.48|19.54|19.41|30
1742423700000|2025-03-19 22:35:00|19.62|19.49|19.62|19.49|19.66|19.53|19.61|19.48|41
1742424000000|2025-03-19 22:40:00|19.63|19.5|19.73|19.6|19.75|19.62|19.62|19.49|83
1742424300000|2025-03-19 22:45:00|19.72|19.59|19.73|19.6|19.77|19.64|19.69|19.56|68
1742424600000|2025-03-19 22:50:00|19.72|19.59|19.69|19.56|19.73|19.6|19.66|19.53|48
1742424900000|2025-03-19 22:55:00|19.68|19.55|19.68|19.55|19.69|19.56|19.65|19.52|37
1742425200000|2025-03-19 23:00:00|19.69|19.56|19.7|19.57|19.71|19.58|19.65|19.52|60
1742425500000|2025-03-19 23:05:00|19.69|19.56|19.72|19.59|19.73|19.6|19.67|19.54|46
1742425800000|2025-03-19 23:10:00|19.71|19.58|19.66|19.53|19.72|19.59|19.66|19.53|24
1742426100000|2025-03-19 23:15:00|19.65|19.52|19.67|19.54|19.67|19.54|19.64|19.51|23
1742426400000|2025-03-19 23:20:00|19.68|19.55|19.72|19.59|19.74|19.61|19.68|19.55|43
1742426700000|2025-03-19 23:25:00|19.73|19.6|19.77|19.64|19.79|19.66|19.72|19.59|37
1742427000000|2025-03-19 23:30:00|19.76|19.63|19.75|19.62|19.79|19.66|19.72|19.59|32
1742427300000|2025-03-19 23:35:00|19.74|19.61|19.81|19.68|19.84|19.71|19.73|19.6|54
1742427600000|2025-03-19 23:40:00|19.8|19.67|19.83|19.7|19.86|19.73|19.8|19.67|32
1742427900000|2025-03-19 23:45:00|19.82|19.69|19.9|19.77|19.9|19.77|19.82|19.69|56
1742428200000|2025-03-19 23:50:00|19.89|19.76|19.87|19.74|19.9|19.77|19.85|19.72|31
1742428500000|2025-03-19 23:55:00|19.86|19.73|19.84|19.71|19.87|19.74|19.83|19.7|35
1742428800000|2025-03-20 00:00:00|19.85|19.72|19.94|19.81|19.97|19.84|19.83|19.7|84
1742429100000|2025-03-20 00:05:00|19.93|19.8|19.92|19.79|19.94|19.81|19.85|19.72|94
1742429400000|2025-03-20 00:10:00|19.91|19.78|19.95|19.82|19.96|19.83|19.88|19.75|57
1742429700000|2025-03-20 00:15:00|19.94|19.81|19.85|19.72|19.94|19.81|19.82|19.69|52
1742430000000|2025-03-20 00:20:00|19.84|19.71|19.8|19.67|19.85|19.72|19.78|19.65|65
1742430300000|2025-03-20 00:25:00|19.79|19.66|19.8|19.67|19.82|19.69|19.77|19.64|62
1742430600000|2025-03-20 00:30:00|19.79|19.66|19.76|19.63|19.8|19.67|19.72|19.59|64
1742430900000|2025-03-20 00:35:00|19.77|19.64|19.66|19.53|19.77|19.64|19.65|19.52|60
1742431200000|2025-03-20 00:40:00|19.67|19.54|19.63|19.5|19.68|19.55|19.63|19.5|43
1742431500000|2025-03-20 00:45:00|19.64|19.51|19.56|19.43|19.64|19.51|19.53|19.4|43
1742431800000|2025-03-20 00:50:00|19.57|19.44|19.58|19.45|19.6|19.47|19.52|19.39|44
1742432100000|2025-03-20 00:55:00|19.57|19.44|19.53|19.4|19.58|19.45|19.53|19.4|37
1742432400000|2025-03-20 01:00:00|19.52|19.39|19.56|19.43|19.57|19.44|19.5|19.37|67
1742432700000|2025-03-20 01:05:00|19.57|19.44|19.59|19.46|19.59|19.46|19.54|19.41|37
1742433000000|2025-03-20 01:10:00|19.6|19.47|19.58|19.45|19.61|19.48|19.57|19.44|29
1742433300000|2025-03-20 01:15:00|19.57|19.44|19.59|19.46|19.59|19.46|19.53|19.4|41
1742433600000|2025-03-20 01:20:00|19.58|19.45|19.56|19.43|19.59|19.46|19.53|19.4|35
1742433900000|2025-03-20 01:25:00|19.57|19.44|19.54|19.41|19.58|19.45|19.54|19.41|30
1742434200000|2025-03-20 01:30:00|19.53|19.4|19.45|19.32|19.53|19.4|19.45|19.32|27
1742434500000|2025-03-20 01:35:00|19.44|19.31|19.41|19.28|19.44|19.31|19.39|19.26|38
1742434800000|2025-03-20 01:40:00|19.42|19.29|19.4|19.27|19.44|19.31|19.39|19.26|31
1742435100000|2025-03-20 01:45:00|19.39|19.26|19.45|19.32|19.45|19.32|19.39|19.26|31
1742435400000|2025-03-20 01:50:00|19.46|19.33|19.44|19.31|19.48|19.35|19.43|19.3|27
1742435700000|2025-03-20 01:55:00|19.45|19.32|19.45|19.32|19.45|19.32|19.41|19.28|25
1742436000000|2025-03-20 02:00:00|19.46|19.33|19.37|19.24|19.47|19.34|19.37|19.24|24
1742436300000|2025-03-20 02:05:00|19.38|19.25|19.42|19.29|19.43|19.3|19.37|19.24|35
1742436600000|2025-03-20 02:10:00|19.43|19.3|19.43|19.3|19.44|19.31|19.39|19.26|39
1742436900000|2025-03-20 02:15:00|19.42|19.29|19.42|19.29|19.42|19.29|19.37|19.24|45
1742437200000|2025-03-20 02:20:00|19.41|19.28|19.43|19.3|19.44|19.31|19.39|19.26|27
1742437500000|2025-03-20 02:25:00|19.42|19.29|19.41|19.28|19.46|19.33|19.41|19.28|28
1742437800000|2025-03-20 02:30:00|19.4|19.27|19.41|19.28|19.41|19.28|19.38|19.25|30
1742438100000|2025-03-20 02:35:00|19.4|19.27|19.46|19.33|19.46|19.33|19.4|19.27|25
1742438400000|2025-03-20 02:40:00|19.45|19.32|19.46|19.33|19.48|19.35|19.44|19.31|16
1742438700000|2025-03-20 02:45:00|19.47|19.34|19.44|19.31|19.5|19.37|19.44|19.31|12
1742439000000|2025-03-20 02:50:00|19.43|19.3|19.5|19.37|19.5|19.37|19.43|19.3|14
1742439300000|2025-03-20 02:55:00|19.49|19.36|19.47|19.34|19.5|19.37|19.47|19.34|19
1742439600000|2025-03-20 03:00:00|19.48|19.35|19.43|19.3|19.49|19.36|19.42|19.29|22
1742439900000|2025-03-20 03:05:00|19.42|19.29|19.47|19.34|19.48|19.35|19.42|19.29|30
1742440200000|2025-03-20 03:10:00|19.48|19.35|19.41|19.28|19.48|19.35|19.4|19.27|16
1742440500000|2025-03-20 03:15:00|19.4|19.27|19.45|19.32|19.47|19.34|19.4|19.27|22
1742440800000|2025-03-20 03:20:00|19.44|19.31|19.4|19.27|19.45|19.32|19.4|19.27|15
1742441100000|2025-03-20 03:25:00|19.39|19.26|19.4|19.27|19.43|19.3|19.39|19.26|14
1742441400000|2025-03-20 03:30:00|19.39|19.26|19.38|19.25|19.41|19.28|19.37|19.24|28
1742441700000|2025-03-20 03:35:00|19.39|19.26|19.42|19.29|19.43|19.3|19.38|19.25|14
1742442000000|2025-03-20 03:40:00|19.43|19.3|19.45|19.32|19.45|19.32|19.41|19.28|23
1742442300000|2025-03-20 03:45:00|19.44|19.31|19.41|19.28|19.46|19.33|19.41|19.28|28
1742442600000|2025-03-20 03:50:00|19.4|19.27|19.39|19.26|19.4|19.27|19.37|19.24|14
1742442900000|2025-03-20 03:55:00|19.38|19.25|19.39|19.26|19.4|19.27|19.38|19.25|22
1742443200000|2025-03-20 04:00:00|19.38|19.25|19.4|19.27|19.4|19.27|19.37|19.24|25
1742443500000|2025-03-20 04:05:00|19.39|19.26|19.38|19.25|19.4|19.27|19.37|19.24|20
1742443800000|2025-03-20 04:10:00|19.37|19.24|19.35|19.22|19.38|19.25|19.32|19.19|35
1742444100000|2025-03-20 04:15:00|19.34|19.21|19.31|19.18|19.34|19.21|19.29|19.16|28
1742444400000|2025-03-20 04:20:00|19.32|19.19|19.35|19.22|19.35|19.22|19.3|19.17|12
1742444700000|2025-03-20 04:25:00|19.36|19.23|19.32|19.19|19.36|19.23|19.32|19.19|17
1742445000000|2025-03-20 04:30:00|19.33|19.2|19.31|19.18|19.34|19.21|19.31|19.18|13
1742445300000|2025-03-20 04:35:00|19.3|19.17|19.28|19.15|19.3|19.17|19.25|19.12|27
1742445600000|2025-03-20 04:40:00|19.27|19.14|19.28|19.15|19.3|19.17|19.25|19.12|32
1742445900000|2025-03-20 04:45:00|19.29|19.16|19.3|19.17|19.3|19.17|19.27|19.14|22
1742446200000|2025-03-20 04:50:00|19.31|19.18|19.28|19.15|19.31|19.18|19.27|19.14|28
1742446500000|2025-03-20 04:55:00|19.29|19.16|19.3|19.17|19.3|19.17|19.28|19.15|12
1742446800000|2025-03-20 05:00:00|19.29|19.16|19.3|19.17|19.31|19.18|19.27|19.14|18
1742447100000|2025-03-20 05:05:00|19.31|19.18|19.28|19.15|19.31|19.18|19.26|19.13|20
1742447400000|2025-03-20 05:10:00|19.27|19.14|19.31|19.18|19.32|19.19|19.27|19.14|21
1742447700000|2025-03-20 05:15:00|19.32|19.19|19.29|19.16|19.33|19.2|19.28|19.15|18
1742448000000|2025-03-20 05:20:00|19.3|19.17|19.26|19.13|19.31|19.18|19.26|19.13|23
1742448300000|2025-03-20 05:25:00|19.25|19.12|19.22|19.09|19.25|19.12|19.22|19.09|12
1742448600000|2025-03-20 05:30:00|19.23|19.1|19.27|19.14|19.27|19.14|19.23|19.1|43
1742448900000|2025-03-20 05:35:00|19.28|19.15|19.3|19.17|19.3|19.17|19.27|19.14|25
1742449200000|2025-03-20 05:40:00|19.31|19.18|19.26|19.13|19.32|19.19|19.26|19.13|38
1742449500000|2025-03-20 05:45:00|19.27|19.14|19.29|19.16|19.3|19.17|19.26|19.13|39
1742449800000|2025-03-20 05:50:00|19.3|19.17|19.33|19.2|19.33|19.2|19.29|19.16|24
1742450100000|2025-03-20 05:55:00|19.32|19.19|19.33|19.2|19.34|19.21|19.32|19.19|22
1742450400000|2025-03-20 06:00:00|19.34|19.21|19.32|19.19|19.34|19.21|19.3|19.17|45
1742450700000|2025-03-20 06:05:00|19.31|19.18|19.36|19.23|19.38|19.25|19.31|19.18|24
1742451000000|2025-03-20 06:10:00|19.37|19.24|19.36|19.23|19.38|19.25|19.35|19.22|24
1742451300000|2025-03-20 06:15:00|19.37|19.24|19.34|19.21|19.38|19.25|19.33|19.2|36
1742451600000|2025-03-20 06:20:00|19.33|19.2|19.37|19.24|19.39|19.26|19.31|19.18|21
1742451900000|2025-03-20 06:25:00|19.36|19.23|19.33|19.2|19.36|19.23|19.33|19.2|22
1742452200000|2025-03-20 06:30:00|19.32|19.19|19.29|19.16|19.33|19.2|19.28|19.15|34
1742452500000|2025-03-20 06:35:00|19.28|19.15|19.24|19.11|19.28|19.15|19.23|19.1|29
1742452800000|2025-03-20 06:40:00|19.25|19.12|19.24|19.11|19.26|19.13|19.21|19.08|44
1742453100000|2025-03-20 06:45:00|19.23|19.1|19.24|19.11|19.25|19.12|19.22|19.09|42
1742453400000|2025-03-20 06:50:00|19.25|19.12|19.27|19.14|19.28|19.15|19.23|19.1|29
1742453700000|2025-03-20 06:55:00|19.26|19.13|19.26|19.13|19.29|19.16|19.25|19.12|27
1742454000000|2025-03-20 07:00:00|19.25|19.12|19.24|19.11|19.28|19.15|19.24|19.11|24
1742454300000|2025-03-20 07:05:00|19.23|19.1|19.29|19.16|19.29|19.16|19.22|19.09|23
1742454600000|2025-03-20 07:10:00|19.3|19.17|19.32|19.19|19.32|19.19|19.29|19.16|35
1742454900000|2025-03-20 07:15:00|19.31|19.18|19.23|19.1|19.31|19.18|19.23|19.1|33
1742455200000|2025-03-20 07:20:00|19.22|19.09|19.23|19.1|19.25|19.12|19.22|19.09|16
1742455500000|2025-03-20 07:25:00|19.22|19.09|19.21|19.08|19.22|19.09|19.19|19.06|34
1742455800000|2025-03-20 07:30:00|19.2|19.07|19.21|19.08|19.23|19.1|19.19|19.06|54
1742456100000|2025-03-20 07:35:00|19.2|19.07|19.22|19.09|19.22|19.09|19.19|19.06|35
1742456400000|2025-03-20 07:40:00|19.23|19.1|19.27|19.14|19.28|19.15|19.22|19.09|25
1742456700000|2025-03-20 07:45:00|19.28|19.15|19.27|19.14|19.29|19.16|19.25|19.12|34
1742457000000|2025-03-20 07:50:00|19.28|19.15|19.26|19.13|19.3|19.17|19.26|19.13|7
1742457300000|2025-03-20 07:55:00|19.25|19.12|19.24|19.11|19.29|19.16|19.24|19.11|18
1742457600000|2025-03-20 08:00:00|19.23|19.1|19.22|19.09|19.27|19.14|19.21|19.08|34
1742457900000|2025-03-20 08:05:00|19.23|19.1|19.19|19.06|19.24|19.11|19.18|19.05|43
1742458200000|2025-03-20 08:10:00|19.18|19.05|19.26|19.13|19.26|19.13|19.18|19.05|31
1742458500000|2025-03-20 08:15:00|19.25|19.12|19.28|19.15|19.29|19.16|19.25|19.12|28
1742458800000|2025-03-20 08:20:00|19.29|19.16|19.33|19.2|19.35|19.22|19.28|19.15|35
1742459100000|2025-03-20 08:25:00|19.34|19.21|19.34|19.21|19.36|19.23|19.33|19.2|19
1742459400000|2025-03-20 08:30:00|19.33|19.2|19.33|19.2|19.33|19.2|19.3|19.17|19
1742459700000|2025-03-20 08:35:00|19.32|19.19|19.4|19.27|19.4|19.27|19.32|19.19|51
1742460000000|2025-03-20 08:40:00|19.39|19.26|19.36|19.23|19.4|19.27|19.36|19.23|26
1742460300000|2025-03-20 08:45:00|19.37|19.24|19.38|19.25|19.4|19.27|19.35|19.22|40
1742460600000|2025-03-20 08:50:00|19.37|19.24|19.38|19.25|19.38|19.25|19.36|19.23|36
1742460900000|2025-03-20 08:55:00|19.39|19.26|19.4|19.27|19.43|19.3|19.37|19.24|54
1742461200000|2025-03-20 09:00:00|19.39|19.26|19.34|19.21|19.41|19.28|19.33|19.2|42
1742461500000|2025-03-20 09:05:00|19.33|19.2|19.29|19.16|19.35|19.22|19.28|19.15|21
1742461800000|2025-03-20 09:10:00|19.28|19.15|19.29|19.16|19.32|19.19|19.28|19.15|30
1742462100000|2025-03-20 09:15:00|19.3|19.17|19.26|19.13|19.3|19.17|19.24|19.11|39
1742462400000|2025-03-20 09:20:00|19.27|19.14|19.24|19.11|19.27|19.14|19.24|19.11|28
1742462700000|2025-03-20 09:25:00|19.23|19.1|19.2|19.07|19.23|19.1|19.2|19.07|46
1742463000000|2025-03-20 09:30:00|19.21|19.08|19.24|19.11|19.24|19.11|19.17|19.04|36
1742463300000|2025-03-20 09:35:00|19.23|19.1|19.23|19.1|19.24|19.11|19.2|19.07|29
1742463600000|2025-03-20 09:40:00|19.22|19.09|19.23|19.1|19.24|19.11|19.21|19.08|18
1742463900000|2025-03-20 09:45:00|19.22|19.09|19.22|19.09|19.25|19.12|19.2|19.07|23
1742464200000|2025-03-20 09:50:00|19.21|19.08|19.18|19.05|19.22|19.09|19.18|19.05|12
1742464500000|2025-03-20 09:55:00|19.17|19.04|19.2|19.07|19.2|19.07|19.15|19.02|32
1742464800000|2025-03-20 10:00:00|19.19|19.06|19.16|19.03|19.2|19.07|19.15|19.02|56
1742465100000|2025-03-20 10:05:00|19.15|19.02|19.11|18.98|19.15|19.02|19.1|18.97|25
1742465400000|2025-03-20 10:10:00|19.1|18.97|19.04|18.91|19.1|18.97|19.02|18.89|51
1742465700000|2025-03-20 10:15:00|19.05|18.92|18.9|18.77|19.05|18.92|18.88|18.75|78
1742466000000|2025-03-20 10:20:00|18.89|18.76|18.96|18.83|18.96|18.83|18.84|18.71|102
1742466300000|2025-03-20 10:25:00|18.95|18.82|18.93|18.8|18.95|18.82|18.9|18.77|75
1742466600000|2025-03-20 10:30:00|18.92|18.79|18.95|18.82|18.95|18.82|18.87|18.74|68
1742466900000|2025-03-20 10:35:00|18.94|18.81|18.93|18.8|18.97|18.84|18.9|18.77|52
1742467200000|2025-03-20 10:40:00|18.92|18.79|18.94|18.81|18.95|18.82|18.91|18.78|37
1742467500000|2025-03-20 10:45:00|18.95|18.82|18.92|18.79|18.97|18.84|18.91|18.78|28
1742467800000|2025-03-20 10:50:00|18.91|18.78|18.92|18.79|18.92|18.79|18.88|18.75|44
1742468100000|2025-03-20 10:55:00|18.91|18.78|18.89|18.76|18.92|18.79|18.89|18.76|13
1742468400000|2025-03-20 11:00:00|18.9|18.77|18.92|18.79|18.94|18.81|18.87|18.74|61
1742468700000|2025-03-20 11:05:00|18.91|18.78|18.91|18.78|18.92|18.79|18.87|18.74|29
1742469000000|2025-03-20 11:10:00|18.9|18.77|18.91|18.78|18.91|18.78|18.88|18.75|54
1742469300000|2025-03-20 11:15:00|18.92|18.79|18.92|18.79|18.95|18.82|18.91|18.78|35
1742469600000|2025-03-20 11:20:00|18.91|18.78|18.91|18.78|18.95|18.82|18.9|18.77|43
1742469900000|2025-03-20 11:25:00|18.92|18.79|18.94|18.81|18.94|18.81|18.91|18.78|19
1742470200000|2025-03-20 11:30:00|18.93|18.8|18.95|18.82|18.96|18.83|18.92|18.79|47
1742470500000|2025-03-20 11:35:00|18.96|18.83|18.96|18.83|18.97|18.84|18.93|18.8|29
1742470800000|2025-03-20 11:40:00|18.95|18.82|18.98|18.85|18.98|18.85|18.95|18.82|38
1742471100000|2025-03-20 11:45:00|18.97|18.84|18.96|18.83|18.97|18.84|18.94|18.81|28
1742471400000|2025-03-20 11:50:00|18.97|18.84|18.93|18.8|18.97|18.84|18.93|18.8|35
1742471700000|2025-03-20 11:55:00|18.92|18.79|18.94|18.81|18.94|18.81|18.92|18.79|43
1742472000000|2025-03-20 12:00:00|18.93|18.8|18.87|18.74|18.94|18.81|18.85|18.72|53
1742472300000|2025-03-20 12:05:00|18.88|18.75|18.89|18.76|18.9|18.77|18.86|18.73|18
1742472600000|2025-03-20 12:10:00|18.88|18.75|18.92|18.79|18.92|18.79|18.87|18.74|21
1742472900000|2025-03-20 12:15:00|18.91|18.78|18.96|18.83|18.96|18.83|18.91|18.78|24
1742473200000|2025-03-20 12:20:00|18.97|18.84|18.96|18.83|18.97|18.84|18.95|18.82|14
1742473500000|2025-03-20 12:25:00|18.95|18.82|18.92|18.79|18.95|18.82|18.92|18.79|10
1742473800000|2025-03-20 12:30:00|18.91|18.78|18.96|18.83|18.98|18.85|18.91|18.78|18
1742474100000|2025-03-20 12:35:00|18.95|18.82|18.97|18.84|18.99|18.86|18.95|18.82|33
1742474400000|2025-03-20 12:40:00|18.98|18.85|18.98|18.85|18.99|18.86|18.94|18.81|35
1742474700000|2025-03-20 12:45:00|18.99|18.86|18.98|18.85|19|18.87|18.96|18.83|22
1742475000000|2025-03-20 12:50:00|18.99|18.86|19.03|18.9|19.03|18.9|18.99|18.86|13
1742475300000|2025-03-20 12:55:00|19.02|18.89|19.02|18.89|19.05|18.92|19.01|18.88|17
1742475600000|2025-03-20 13:00:00|19.01|18.88|18.97|18.84|19.01|18.88|18.97|18.84|13
1742475900000|2025-03-20 13:05:00|18.96|18.83|18.94|18.81|18.96|18.83|18.94|18.81|17
1742476200000|2025-03-20 13:10:00|18.95|18.82|18.97|18.84|18.98|18.85|18.95|18.82|7
1742476500000|2025-03-20 13:15:00|18.96|18.83|18.98|18.85|18.98|18.85|18.96|18.83|9
1742476800000|2025-03-20 13:20:00|18.97|18.84|18.93|18.8|18.98|18.85|18.92|18.79|29
1742477100000|2025-03-20 13:25:00|18.94|18.81|18.91|18.78|18.96|18.83|18.9|18.77|26
1742477400000|2025-03-20 13:30:00|18.92|18.79|18.96|18.83|18.99|18.86|18.9|18.77|37
1742477700000|2025-03-20 13:35:00|18.95|18.82|19|18.87|19|18.87|18.94|18.81|44
1742478000000|2025-03-20 13:40:00|19.01|18.88|19.01|18.88|19.05|18.92|18.99|18.86|41
1742478300000|2025-03-20 13:45:00|19.02|18.89|19.04|18.91|19.07|18.94|19.01|18.88|41
1742478600000|2025-03-20 13:50:00|19.03|18.9|18.97|18.84|19.04|18.91|18.96|18.83|53
1742478900000|2025-03-20 13:55:00|18.96|18.83|18.98|18.85|18.98|18.85|18.93|18.8|37
1742479200000|2025-03-20 14:00:00|18.99|18.86|19.04|18.91|19.09|18.96|18.99|18.86|54
1742479500000|2025-03-20 14:05:00|19.03|18.9|19.08|18.95|19.09|18.96|19.02|18.89|54
1742479800000|2025-03-20 14:10:00|19.07|18.94|19.08|18.95|19.08|18.95|19.04|18.91|30
1742480100000|2025-03-20 14:15:00|19.09|18.96|19.2|19.07|19.2|19.07|19.04|18.91|64
1742480400000|2025-03-20 14:20:00|19.19|19.06|19.19|19.06|19.19|19.06|19.15|19.02|45
1742480700000|2025-03-20 14:25:00|19.2|19.07|19.23|19.1|19.26|19.13|19.2|19.07|54
1742481000000|2025-03-20 14:30:00|19.22|19.09|19.17|19.04|19.23|19.1|19.16|19.03|70
1742481300000|2025-03-20 14:35:00|19.16|19.03|19.22|19.09|19.25|19.12|19.16|19.03|57
1742481600000|2025-03-20 14:40:00|19.21|19.08|19.24|19.11|19.26|19.13|19.19|19.06|30
1742481900000|2025-03-20 14:45:00|19.25|19.12|19.25|19.12|19.27|19.14|19.19|19.06|39
1742482200000|2025-03-20 14:50:00|19.26|19.13|19.24|19.11|19.26|19.13|19.21|19.08|47
1742482500000|2025-03-20 14:55:00|19.25|19.12|19.28|19.15|19.28|19.15|19.23|19.1|42
1742482800000|2025-03-20 15:00:00|19.29|19.16|19.12|18.99|19.29|19.16|19.04|18.91|120
1742483100000|2025-03-20 15:05:00|19.13|19|19.2|19.07|19.21|19.08|19.11|18.98|70
1742483400000|2025-03-20 15:10:00|19.21|19.08|19.18|19.05|19.22|19.09|19.16|19.03|52
1742483700000|2025-03-20 15:15:00|19.19|19.06|19.05|18.92|19.19|19.06|19.05|18.92|73
1742484000000|2025-03-20 15:20:00|19.06|18.93|19.05|18.92|19.07|18.94|19|18.87|54
1742484300000|2025-03-20 15:25:00|19.04|18.91|19.04|18.91|19.08|18.95|19.02|18.89|63
1742484600000|2025-03-20 15:30:00|19.03|18.9|18.95|18.82|19.05|18.92|18.94|18.81|87
1742484900000|2025-03-20 15:35:00|18.96|18.83|18.87|18.74|18.96|18.83|18.84|18.71|98
1742485200000|2025-03-20 15:40:00|18.88|18.75|18.91|18.78|18.94|18.81|18.88|18.75|60
1742485500000|2025-03-20 15:45:00|18.92|18.79|18.91|18.78|18.98|18.85|18.9|18.77|58
1742485800000|2025-03-20 15:50:00|18.9|18.77|18.9|18.77|18.94|18.81|18.86|18.73|45
1742486100000|2025-03-20 15:55:00|18.89|18.76|18.86|18.73|18.91|18.78|18.85|18.72|50
1742486400000|2025-03-20 16:00:00|18.85|18.72|18.93|18.8|18.95|18.82|18.84|18.71|69
1742486700000|2025-03-20 16:05:00|18.92|18.79|18.88|18.75|18.92|18.79|18.83|18.7|47
1742487000000|2025-03-20 16:10:00|18.87|18.74|18.78|18.65|18.87|18.74|18.77|18.64|40
1742487300000|2025-03-20 16:15:00|18.77|18.64|18.81|18.68|18.83|18.7|18.76|18.63|65
1742487600000|2025-03-20 16:20:00|18.8|18.67|18.78|18.65|18.8|18.67|18.74|18.61|53
1742487900000|2025-03-20 16:25:00|18.77|18.64|18.74|18.61|18.81|18.68|18.74|18.61|58
1742488200000|2025-03-20 16:30:00|18.73|18.6|18.66|18.53|18.75|18.62|18.66|18.53|78
1742488500000|2025-03-20 16:35:00|18.65|18.52|18.72|18.59|18.74|18.61|18.65|18.52|54
1742488800000|2025-03-20 16:40:00|18.71|18.58|18.61|18.48|18.71|18.58|18.58|18.45|73
1742489100000|2025-03-20 16:45:00|18.6|18.47|18.55|18.42|18.61|18.48|18.54|18.41|62
1742489400000|2025-03-20 16:50:00|18.54|18.41|18.58|18.45|18.58|18.45|18.49|18.36|59
1742489700000|2025-03-20 16:55:00|18.59|18.46|18.59|18.46|18.6|18.47|18.56|18.43|39
1742490000000|2025-03-20 17:00:00|18.6|18.47|18.64|18.51|18.64|18.51|18.56|18.43|49
1742490300000|2025-03-20 17:05:00|18.63|18.5|18.67|18.54|18.67|18.54|18.58|18.45|59
1742490600000|2025-03-20 17:10:00|18.68|18.55|18.69|18.56|18.71|18.58|18.66|18.53|36
1742490900000|2025-03-20 17:15:00|18.7|18.57|18.68|18.55|18.7|18.57|18.66|18.53|35
1742491200000|2025-03-20 17:20:00|18.69|18.56|18.65|18.52|18.69|18.56|18.64|18.51|47
1742491500000|2025-03-20 17:25:00|18.64|18.51|18.65|18.52|18.66|18.53|18.63|18.5|30
1742491800000|2025-03-20 17:30:00|18.64|18.51|18.65|18.52|18.69|18.56|18.64|18.51|54
1742492100000|2025-03-20 17:35:00|18.66|18.53|18.69|18.56|18.69|18.56|18.66|18.53|18
1742492400000|2025-03-20 17:40:00|18.7|18.57|18.75|18.62|18.75|18.62|18.68|18.55|40
1742492700000|2025-03-20 17:45:00|18.74|18.61|18.73|18.6|18.76|18.63|18.71|18.58|18
1742493000000|2025-03-20 17:50:00|18.72|18.59|18.69|18.56|18.73|18.6|18.69|18.56|16
1742493300000|2025-03-20 17:55:00|18.7|18.57|18.73|18.6|18.73|18.6|18.67|18.54|46
1742493600000|2025-03-20 18:00:00|18.72|18.59|18.72|18.59|18.76|18.63|18.71|18.58|39
1742493900000|2025-03-20 18:05:00|18.71|18.58|18.73|18.6|18.73|18.6|18.69|18.56|29
1742494200000|2025-03-20 18:10:00|18.74|18.61|18.79|18.66|18.79|18.66|18.74|18.61|16
1742494500000|2025-03-20 18:15:00|18.78|18.65|18.82|18.69|18.84|18.71|18.78|18.65|37
1742494800000|2025-03-20 18:20:00|18.81|18.68|18.79|18.66|18.82|18.69|18.76|18.63|27
1742495100000|2025-03-20 18:25:00|18.8|18.67|18.74|18.61|18.8|18.67|18.74|18.61|21
1742495400000|2025-03-20 18:30:00|18.73|18.6|18.75|18.62|18.76|18.63|18.72|18.59|21
1742495700000|2025-03-20 18:35:00|18.76|18.63|18.79|18.66|18.8|18.67|18.76|18.63|20
1742496000000|2025-03-20 18:40:00|18.78|18.65|18.71|18.58|18.78|18.65|18.71|18.58|18
1742496300000|2025-03-20 18:45:00|18.72|18.59|18.77|18.64|18.77|18.64|18.72|18.59|20
1742496600000|2025-03-20 18:50:00|18.76|18.63|18.77|18.64|18.77|18.64|18.72|18.59|30
1742496900000|2025-03-20 18:55:00|18.76|18.63|18.71|18.58|18.76|18.63|18.7|18.57|30
1742497200000|2025-03-20 19:00:00|18.72|18.59|18.74|18.61|18.75|18.62|18.71|18.58|25
1742497500000|2025-03-20 19:05:00|18.75|18.62|18.69|18.56|18.76|18.63|18.68|18.55|25
1742497800000|2025-03-20 19:10:00|18.7|18.57|18.71|18.58|18.74|18.61|18.7|18.57|26
1742498100000|2025-03-20 19:15:00|18.72|18.59|18.77|18.64|18.78|18.65|18.72|18.59|40
1742498400000|2025-03-20 19:20:00|18.78|18.65|18.78|18.65|18.8|18.67|18.77|18.64|31
1742498700000|2025-03-20 19:25:00|18.77|18.64|18.74|18.61|18.77|18.64|18.74|18.61|12
1742499000000|2025-03-20 19:30:00|18.75|18.62|18.77|18.64|18.78|18.65|18.74|18.61|41
1742499300000|2025-03-20 19:35:00|18.76|18.63|18.78|18.65|18.81|18.68|18.76|18.63|29
1742499600000|2025-03-20 19:40:00|18.79|18.66|18.82|18.69|18.83|18.7|18.79|18.66|24
1742499900000|2025-03-20 19:45:00|18.83|18.7|18.83|18.7|18.85|18.72|18.81|18.68|47
1742500200000|2025-03-20 19:50:00|18.82|18.69|18.8|18.67|18.83|18.7|18.79|18.66|23
1742500500000|2025-03-20 19:55:00|18.81|18.68|18.79|18.66|18.82|18.69|18.79|18.66|19
1742500800000|2025-03-20 20:00:00|18.8|18.67|18.8|18.67|18.81|18.68|18.78|18.65|17
1742501100000|2025-03-20 20:05:00|18.81|18.68|18.75|18.62|18.81|18.68|18.75|18.62|29
1742501400000|2025-03-20 20:10:00|18.76|18.63|18.77|18.64|18.79|18.66|18.75|18.62|18
1742501700000|2025-03-20 20:15:00|18.76|18.63|18.85|18.72|18.85|18.72|18.76|18.63|22
1742502000000|2025-03-20 20:20:00|18.84|18.71|18.83|18.7|18.87|18.74|18.83|18.7|20
1742502300000|2025-03-20 20:25:00|18.84|18.71|18.83|18.7|18.86|18.73|18.83|18.7|16
1742502600000|2025-03-20 20:30:00|18.84|18.71|18.83|18.7|18.84|18.71|18.82|18.69|12
1742502900000|2025-03-20 20:35:00|18.84|18.71|18.85|18.72|18.85|18.72|18.82|18.69|18
1742503200000|2025-03-20 20:40:00|18.86|18.73|18.86|18.73|18.87|18.74|18.85|18.72|19
1742503500000|2025-03-20 20:45:00|18.85|18.72|18.85|18.72|18.86|18.73|18.83|18.7|25
1742503800000|2025-03-20 20:50:00|18.86|18.73|18.85|18.72|18.87|18.74|18.84|18.71|8
1742504100000|2025-03-20 20:55:00|18.86|18.73|18.85|18.72|18.87|18.74|18.85|18.72|14
1742504400000|2025-03-20 21:00:00|18.84|18.71|18.87|18.74|18.88|18.75|18.84|18.71|20
1742504700000|2025-03-20 21:05:00|18.88|18.75|18.86|18.73|18.88|18.75|18.85|18.72|9
1742505000000|2025-03-20 21:10:00|18.85|18.72|18.8|18.67|18.86|18.73|18.8|18.67|28
1742505300000|2025-03-20 21:15:00|18.79|18.66|18.77|18.64|18.8|18.67|18.76|18.63|25
1742505600000|2025-03-20 21:20:00|18.78|18.65|18.77|18.64|18.78|18.65|18.77|18.64|2
1742505900000|2025-03-20 21:25:00|18.78|18.65|18.82|18.69|18.82|18.69|18.78|18.65|11
1742506200000|2025-03-20 21:30:00|18.83|18.7|18.83|18.7|18.87|18.74|18.83|18.7|25
1742506500000|2025-03-20 21:35:00|18.82|18.69|18.81|18.68|18.85|18.72|18.81|18.68|18
1742506800000|2025-03-20 21:40:00|18.8|18.67|18.82|18.69|18.84|18.71|18.8|18.67|19
1742507100000|2025-03-20 21:45:00|18.81|18.68|18.81|18.68|18.82|18.69|18.8|18.67|9
1742507400000|2025-03-20 21:50:00|18.8|18.67|18.79|18.66|18.81|18.68|18.78|18.65|12
1742507700000|2025-03-20 21:55:00|18.78|18.65|18.78|18.65|18.79|18.66|18.76|18.63|15
1742508000000|2025-03-20 22:00:00|18.77|18.64|18.79|18.66|18.83|18.7|18.75|18.62|33
1742508300000|2025-03-20 22:05:00|18.8|18.67|18.78|18.65|18.81|18.68|18.77|18.64|13
1742508600000|2025-03-20 22:10:00|18.77|18.64|18.8|18.67|18.8|18.67|18.77|18.64|8
1742508900000|2025-03-20 22:15:00|18.81|18.68|18.79|18.66|18.83|18.7|18.78|18.65|41
1742509200000|2025-03-20 22:20:00|18.78|18.65|18.77|18.64|18.8|18.67|18.77|18.64|20
1742509500000|2025-03-20 22:25:00|18.76|18.63|18.74|18.61|18.79|18.66|18.74|18.61|41
1742509800000|2025-03-20 22:30:00|18.75|18.62|18.76|18.63|18.77|18.64|18.73|18.6|46
1742510100000|2025-03-20 22:35:00|18.77|18.64|18.8|18.67|18.8|18.67|18.76|18.63|32
1742510400000|2025-03-20 22:40:00|18.81|18.68|18.81|18.68|18.82|18.69|18.78|18.65|17
1742510700000|2025-03-20 22:45:00|18.8|18.67|18.8|18.67|18.83|18.7|18.79|18.66|31
1742511000000|2025-03-20 22:50:00|18.79|18.66|18.77|18.64|18.79|18.66|18.76|18.63|7
1742511300000|2025-03-20 22:55:00|18.78|18.65|18.76|18.63|18.78|18.65|18.73|18.6|15
1742511600000|2025-03-20 23:00:00|18.77|18.64|18.71|18.58|18.77|18.64|18.71|18.58|37
1742511900000|2025-03-20 23:05:00|18.72|18.59|18.77|18.64|18.78|18.65|18.71|18.58|16
1742512200000|2025-03-20 23:10:00|18.76|18.63|18.74|18.61|18.78|18.65|18.74|18.61|15
1742512500000|2025-03-20 23:15:00|18.73|18.6|18.73|18.6|18.75|18.62|18.71|18.58|21
1742512800000|2025-03-20 23:20:00|18.72|18.59|18.75|18.62|18.75|18.62|18.72|18.59|16
1742513100000|2025-03-20 23:25:00|18.74|18.61|18.78|18.65|18.78|18.65|18.74|18.61|23
1742513400000|2025-03-20 23:30:00|18.77|18.64|18.78|18.65|18.8|18.67|18.76|18.63|38
1742513700000|2025-03-20 23:35:00|18.79|18.66|18.8|18.67|18.81|18.68|18.78|18.65|16
1742514000000|2025-03-20 23:40:00|18.79|18.66|18.79|18.66|18.8|18.67|18.78|18.65|21
1742514300000|2025-03-20 23:45:00|18.78|18.65|18.81|18.68|18.81|18.68|18.77|18.64|12
1742514600000|2025-03-20 23:50:00|18.8|18.67|18.82|18.69|18.83|18.7|18.8|18.67|31
1742514900000|2025-03-20 23:55:00|18.83|18.7|18.83|18.7|18.83|18.7|18.81|18.68|15
1742515200000|2025-03-21 00:00:00|18.82|18.69|18.88|18.75|18.89|18.76|18.81|18.68|27
1742515500000|2025-03-21 00:05:00|18.89|18.76|18.96|18.83|18.97|18.84|18.89|18.76|34
1742515800000|2025-03-21 00:10:00|18.97|18.84|18.96|18.83|18.98|18.85|18.96|18.83|16
1742516100000|2025-03-21 00:15:00|18.97|18.84|18.94|18.81|18.98|18.85|18.9|18.77|28
1742516400000|2025-03-21 00:20:00|18.93|18.8|18.89|18.76|18.94|18.81|18.89|18.76|23
1742516700000|2025-03-21 00:25:00|18.88|18.75|18.9|18.77|18.91|18.78|18.86|18.73|27
1742517000000|2025-03-21 00:30:00|18.89|18.76|18.93|18.8|18.94|18.81|18.87|18.74|55
1742517300000|2025-03-21 00:35:00|18.92|18.79|18.98|18.85|18.98|18.85|18.91|18.78|29
1742517600000|2025-03-21 00:40:00|18.97|18.84|18.95|18.82|18.98|18.85|18.95|18.82|13
1742517900000|2025-03-21 00:45:00|18.96|18.83|19|18.87|19|18.87|18.94|18.81|27
1742518200000|2025-03-21 00:50:00|19.01|18.88|19.02|18.89|19.03|18.9|19|18.87|18
1742518500000|2025-03-21 00:55:00|19.01|18.88|19.04|18.91|19.04|18.91|19.01|18.88|19
1742518800000|2025-03-21 01:00:00|19.03|18.9|19.1|18.97|19.1|18.97|19.03|18.9|22
1742519100000|2025-03-21 01:05:00|19.11|18.98|19.13|19|19.14|19.01|19.11|18.98|35
1742519400000|2025-03-21 01:10:00|19.14|19.01|19.13|19|19.15|19.02|19.1|18.97|24
1742519700000|2025-03-21 01:15:00|19.14|19.01|19.08|18.95|19.15|19.02|19.07|18.94|33
1742520000000|2025-03-21 01:20:00|19.09|18.96|19.07|18.94|19.12|18.99|19.05|18.92|21
1742520300000|2025-03-21 01:25:00|19.06|18.93|19.03|18.9|19.06|18.93|19.03|18.9|20
1742520600000|2025-03-21 01:30:00|19.02|18.89|19.08|18.95|19.08|18.95|19.01|18.88|25
1742520900000|2025-03-21 01:35:00|19.07|18.94|19.08|18.95|19.09|18.96|19.05|18.92|28
1742521200000|2025-03-21 01:40:00|19.07|18.94|19.09|18.96|19.09|18.96|19.06|18.93|15
1742521500000|2025-03-21 01:45:00|19.1|18.97|19.14|19.01|19.15|19.02|19.07|18.94|33
1742521800000|2025-03-21 01:50:00|19.15|19.02|19.17|19.04|19.17|19.04|19.13|19|37
1742522100000|2025-03-21 01:55:00|19.16|19.03|19.19|19.06|19.2|19.07|19.16|19.03|18
1742522400000|2025-03-21 02:00:00|19.2|19.07|19.12|18.99|19.2|19.07|19.12|18.99|23
1742522700000|2025-03-21 02:05:00|19.11|18.98|19.13|19|19.14|19.01|19.11|18.98|17
1742523000000|2025-03-21 02:10:00|19.12|18.99|19.08|18.95|19.12|18.99|19.08|18.95|23
1742523300000|2025-03-21 02:15:00|19.07|18.94|19.06|18.93|19.07|18.94|19.04|18.91|26
1742523600000|2025-03-21 02:20:00|19.05|18.92|19.05|18.92|19.06|18.93|19.04|18.91|17
1742523900000|2025-03-21 02:25:00|19.06|18.93|19.08|18.95|19.09|18.96|19.06|18.93|15
1742524200000|2025-03-21 02:30:00|19.09|18.96|19.06|18.93|19.1|18.97|19.05|18.92|20
1742524500000|2025-03-21 02:35:00|19.07|18.94|19.07|18.94|19.09|18.96|19.06|18.93|11
1742524800000|2025-03-21 02:40:00|19.06|18.93|19.07|18.94|19.08|18.95|19.06|18.93|8
1742525100000|2025-03-21 02:45:00|19.06|18.93|19.06|18.93|19.09|18.96|19.05|18.92|31
1742525400000|2025-03-21 02:50:00|19.07|18.94|19.05|18.92|19.08|18.95|19.04|18.91|13
1742525700000|2025-03-21 02:55:00|19.04|18.91|19.09|18.96|19.09|18.96|19.04|18.91|14
1742526000000|2025-03-21 03:00:00|19.1|18.97|19.06|18.93|19.1|18.97|19.04|18.91|25
1742526300000|2025-03-21 03:05:00|19.05|18.92|19|18.87|19.05|18.92|18.99|18.86|16
1742526600000|2025-03-21 03:10:00|18.99|18.86|18.97|18.84|19.01|18.88|18.97|18.84|25
1742526900000|2025-03-21 03:15:00|18.96|18.83|18.96|18.83|18.99|18.86|18.91|18.78|33
1742527200000|2025-03-21 03:20:00|18.95|18.82|18.97|18.84|18.98|18.85|18.94|18.81|13
1742527500000|2025-03-21 03:25:00|18.96|18.83|18.97|18.84|18.97|18.84|18.94|18.81|10
1742527800000|2025-03-21 03:30:00|18.96|18.83|18.95|18.82|18.98|18.85|18.94|18.81|20
1742528100000|2025-03-21 03:35:00|18.94|18.81|18.92|18.79|18.95|18.82|18.91|18.78|15
1742528400000|2025-03-21 03:40:00|18.93|18.8|18.93|18.8|18.94|18.81|18.92|18.79|11
1742528700000|2025-03-21 03:45:00|18.92|18.79|18.95|18.82|18.96|18.83|18.92|18.79|16
1742529000000|2025-03-21 03:50:00|18.94|18.81|18.9|18.77|18.94|18.81|18.9|18.77|23
1742529300000|2025-03-21 03:55:00|18.91|18.78|18.9|18.77|18.92|18.79|18.9|18.77|8
1742529600000|2025-03-21 04:00:00|18.89|18.76|18.92|18.79|18.93|18.8|18.89|18.76|24
1742529900000|2025-03-21 04:05:00|18.93|18.8|18.95|18.82|18.96|18.83|18.93|18.8|21
1742530200000|2025-03-21 04:10:00|18.94|18.81|18.96|18.83|18.96|18.83|18.93|18.8|23
1742530500000|2025-03-21 04:15:00|18.95|18.82|18.92|18.79|18.95|18.82|18.89|18.76|20
1742530800000|2025-03-21 04:20:00|18.91|18.78|18.95|18.82|18.96|18.83|18.91|18.78|23
1742531100000|2025-03-21 04:25:00|18.96|18.83|19|18.87|19.01|18.88|18.95|18.82|19
1742531400000|2025-03-21 04:30:00|19.01|18.88|19.03|18.9|19.04|18.91|19|18.87|13
1742531700000|2025-03-21 04:35:00|19.04|18.91|19.05|18.92|19.06|18.93|19.03|18.9|16
1742532000000|2025-03-21 04:40:00|19.04|18.91|19.02|18.89|19.04|18.91|19.02|18.89|13
1742532300000|2025-03-21 04:45:00|19.03|18.9|19.04|18.91|19.04|18.91|19.02|18.89|12
1742532600000|2025-03-21 04:50:00|19.05|18.92|19.03|18.9|19.05|18.92|19.01|18.88|21
1742532900000|2025-03-21 04:55:00|19.02|18.89|19.02|18.89|19.03|18.9|19.01|18.88|17
1742533200000|2025-03-21 05:00:00|19.03|18.9|19.01|18.88|19.04|18.91|19.01|18.88|33
1742533500000|2025-03-21 05:05:00|19|18.87|18.95|18.82|19|18.87|18.95|18.82|18
1742533800000|2025-03-21 05:10:00|18.96|18.83|18.96|18.83|18.97|18.84|18.93|18.8|17
1742534100000|2025-03-21 05:15:00|18.95|18.82|18.96|18.83|18.98|18.85|18.94|18.81|14
1742534400000|2025-03-21 05:20:00|18.97|18.84|19.01|18.88|19.01|18.88|18.96|18.83|19
1742534700000|2025-03-21 05:25:00|19|18.87|18.96|18.83|19.03|18.9|18.96|18.83|15
1742535000000|2025-03-21 05:30:00|18.97|18.84|19.03|18.9|19.03|18.9|18.95|18.82|17
1742535300000|2025-03-21 05:35:00|19.04|18.91|19.03|18.9|19.06|18.93|19.02|18.89|28
1742535600000|2025-03-21 05:40:00|19.02|18.89|19.04|18.91|19.07|18.94|19.02|18.89|19
1742535900000|2025-03-21 05:45:00|19.03|18.9|19.02|18.89|19.07|18.94|19.02|18.89|27
1742536200000|2025-03-21 05:50:00|19.03|18.9|19.03|18.9|19.05|18.92|18.97|18.84|23
1742536500000|2025-03-21 05:55:00|19.04|18.91|19.09|18.96|19.09|18.96|19.02|18.89|18
1742536800000|2025-03-21 06:00:00|19.08|18.95|19.02|18.89|19.08|18.95|19.02|18.89|19
1742537100000|2025-03-21 06:05:00|19.03|18.9|18.99|18.86|19.05|18.92|18.97|18.84|29
1742537400000|2025-03-21 06:10:00|19|18.87|19.01|18.88|19.03|18.9|18.99|18.86|14
1742537700000|2025-03-21 06:15:00|19.02|18.89|19|18.87|19.03|18.9|18.96|18.83|25
1742538000000|2025-03-21 06:20:00|19.01|18.88|19.04|18.91|19.05|18.92|19.01|18.88|14
1742538300000|2025-03-21 06:25:00|19.05|18.92|19.08|18.95|19.08|18.95|19.04|18.91|16
1742538600000|2025-03-21 06:30:00|19.07|18.94|19.03|18.9|19.07|18.94|19.02|18.89|27
1742538900000|2025-03-21 06:35:00|19.04|18.91|19.1|18.97|19.1|18.97|19.04|18.91|13
1742539200000|2025-03-21 06:40:00|19.09|18.96|19.04|18.91|19.1|18.97|19.04|18.91|14
1742539500000|2025-03-21 06:45:00|19.05|18.92|18.98|18.85|19.06|18.93|18.98|18.85|24
1742539800000|2025-03-21 06:50:00|18.97|18.84|19|18.87|19|18.87|18.96|18.83|16
1742540100000|2025-03-21 06:55:00|18.99|18.86|19.01|18.88|19.02|18.89|18.98|18.85|11
1742540400000|2025-03-21 07:00:00|19.02|18.89|18.96|18.83|19.03|18.9|18.96|18.83|31
1742540700000|2025-03-21 07:05:00|18.95|18.82|18.93|18.8|18.97|18.84|18.9|18.77|19
1742541000000|2025-03-21 07:10:00|18.94|18.81|18.95|18.82|18.96|18.83|18.93|18.8|12
1742541300000|2025-03-21 07:15:00|18.96|18.83|18.86|18.73|18.96|18.83|18.84|18.71|39
1742541600000|2025-03-21 07:20:00|18.85|18.72|18.84|18.71|18.86|18.73|18.8|18.67|20
1742541900000|2025-03-21 07:25:00|18.85|18.72|18.87|18.74|18.88|18.75|18.85|18.72|25
1742542200000|2025-03-21 07:30:00|18.86|18.73|18.8|18.67|18.86|18.73|18.79|18.66|17
1742542500000|2025-03-21 07:35:00|18.79|18.66|18.79|18.66|18.8|18.67|18.77|18.64|15
1742542800000|2025-03-21 07:40:00|18.78|18.65|18.8|18.67|18.82|18.69|18.78|18.65|21
1742543100000|2025-03-21 07:45:00|18.81|18.68|18.81|18.68|18.83|18.7|18.79|18.66|23
1742543400000|2025-03-21 07:50:00|18.8|18.67|18.84|18.71|18.86|18.73|18.8|18.67|17
1742543700000|2025-03-21 07:55:00|18.83|18.7|18.84|18.71|18.85|18.72|18.83|18.7|12
1742544000000|2025-03-21 08:00:00|18.83|18.7|18.96|18.83|18.96|18.83|18.82|18.69|42
1742544300000|2025-03-21 08:05:00|18.95|18.82|18.93|18.8|18.96|18.83|18.93|18.8|19
1742544600000|2025-03-21 08:10:00|18.92|18.79|18.93|18.8|18.93|18.8|18.89|18.76|26
1742544900000|2025-03-21 08:15:00|18.94|18.81|18.85|18.72|18.94|18.81|18.85|18.72|24
1742545200000|2025-03-21 08:20:00|18.84|18.71|18.82|18.69|18.85|18.72|18.81|18.68|27
1742545500000|2025-03-21 08:25:00|18.83|18.7|18.84|18.71|18.86|18.73|18.82|18.69|28
1742545800000|2025-03-21 08:30:00|18.83|18.7|18.71|18.58|18.84|18.71|18.71|18.58|38
1742546100000|2025-03-21 08:35:00|18.72|18.59|18.8|18.67|18.8|18.67|18.71|18.58|43
1742546400000|2025-03-21 08:40:00|18.81|18.68|18.75|18.62|18.82|18.69|18.74|18.61|15
1742546700000|2025-03-21 08:45:00|18.76|18.63|18.73|18.6|18.82|18.69|18.72|18.59|28
1742547000000|2025-03-21 08:50:00|18.72|18.59|18.72|18.59|18.74|18.61|18.69|18.56|39
1742547300000|2025-03-21 08:55:00|18.71|18.58|18.74|18.61|18.74|18.61|18.7|18.57|24
1742547600000|2025-03-21 09:00:00|18.75|18.62|18.67|18.54|18.75|18.62|18.67|18.54|39
1742547900000|2025-03-21 09:05:00|18.66|18.53|18.7|18.57|18.71|18.58|18.64|18.51|27
1742548200000|2025-03-21 09:10:00|18.69|18.56|18.75|18.62|18.75|18.62|18.67|18.54|39
1742548500000|2025-03-21 09:15:00|18.76|18.63|18.79|18.66|18.79|18.66|18.75|18.62|28
1742548800000|2025-03-21 09:20:00|18.8|18.67|18.83|18.7|18.84|18.71|18.79|18.66|22
1742549100000|2025-03-21 09:25:00|18.82|18.69|18.82|18.69|18.85|18.72|18.8|18.67|27
1742549400000|2025-03-21 09:30:00|18.81|18.68|18.81|18.68|18.82|18.69|18.78|18.65|27
1742549700000|2025-03-21 09:35:00|18.8|18.67|18.77|18.64|18.81|18.68|18.77|18.64|30
1742550000000|2025-03-21 09:40:00|18.78|18.65|18.76|18.63|18.8|18.67|18.74|18.61|17
1742550300000|2025-03-21 09:45:00|18.75|18.62|18.71|18.58|18.77|18.64|18.7|18.57|19
1742550600000|2025-03-21 09:50:00|18.7|18.57|18.71|18.58|18.74|18.61|18.7|18.57|30
1742550900000|2025-03-21 09:55:00|18.7|18.57|18.71|18.58|18.71|18.58|18.69|18.56|16
1742551200000|2025-03-21 10:00:00|18.7|18.57|18.72|18.59|18.74|18.61|18.69|18.56|17
1742551500000|2025-03-21 10:05:00|18.73|18.6|18.7|18.57|18.73|18.6|18.69|18.56|26
1742551800000|2025-03-21 10:10:00|18.69|18.56|18.72|18.59|18.72|18.59|18.68|18.55|20
1742552100000|2025-03-21 10:15:00|18.73|18.6|18.66|18.53|18.74|18.61|18.64|18.51|24
1742552400000|2025-03-21 10:20:00|18.67|18.54|18.63|18.5|18.67|18.54|18.59|18.46|49
1742552700000|2025-03-21 10:25:00|18.64|18.51|18.61|18.48|18.65|18.52|18.59|18.46|28
1742553000000|2025-03-21 10:30:00|18.6|18.47|18.57|18.44|18.6|18.47|18.54|18.41|39
1742553300000|2025-03-21 10:35:00|18.58|18.45|18.59|18.46|18.59|18.46|18.52|18.39|32
1742553600000|2025-03-21 10:40:00|18.58|18.45|18.63|18.5|18.64|18.51|18.58|18.45|34
1742553900000|2025-03-21 10:45:00|18.64|18.51|18.66|18.53|18.67|18.54|18.63|18.5|27
1742554200000|2025-03-21 10:50:00|18.65|18.52|18.68|18.55|18.68|18.55|18.65|18.52|20
1742554500000|2025-03-21 10:55:00|18.67|18.54|18.65|18.52|18.69|18.56|18.65|18.52|21
1742554800000|2025-03-21 11:00:00|18.66|18.53|18.63|18.5|18.66|18.53|18.58|18.45|28
1742555100000|2025-03-21 11:05:00|18.64|18.51|18.62|18.49|18.64|18.51|18.58|18.45|33
1742555400000|2025-03-21 11:10:00|18.63|18.5|18.59|18.46|18.63|18.5|18.56|18.43|16
1742555700000|2025-03-21 11:15:00|18.58|18.45|18.58|18.45|18.62|18.49|18.57|18.44|35
1742556000000|2025-03-21 11:20:00|18.57|18.44|18.61|18.48|18.61|18.48|18.55|18.42|23
1742556300000|2025-03-21 11:25:00|18.6|18.47|18.55|18.42|18.63|18.5|18.55|18.42|22
1742556600000|2025-03-21 11:30:00|18.56|18.43|18.56|18.43|18.56|18.43|18.52|18.39|33
1742556900000|2025-03-21 11:35:00|18.57|18.44|18.54|18.41|18.59|18.46|18.54|18.41|32
1742557200000|2025-03-21 11:40:00|18.55|18.42|18.62|18.49|18.62|18.49|18.55|18.42|24
1742557500000|2025-03-21 11:45:00|18.63|18.5|18.64|18.51|18.67|18.54|18.62|18.49|24
1742557800000|2025-03-21 11:50:00|18.65|18.52|18.63|18.5|18.67|18.54|18.63|18.5|29
1742558100000|2025-03-21 11:55:00|18.62|18.49|18.61|18.48|18.64|18.51|18.6|18.47|28
1742558400000|2025-03-21 12:00:00|18.6|18.47|18.62|18.49|18.64|18.51|18.58|18.45|37
1742558700000|2025-03-21 12:05:00|18.61|18.48|18.67|18.54|18.67|18.54|18.61|18.48|27
1742559000000|2025-03-21 12:10:00|18.66|18.53|18.66|18.53|18.69|18.56|18.66|18.53|21
1742559300000|2025-03-21 12:15:00|18.67|18.54|18.7|18.57|18.7|18.57|18.64|18.51|34
1742559600000|2025-03-21 12:20:00|18.69|18.56|18.72|18.59|18.72|18.59|18.68|18.55|30
1742559900000|2025-03-21 12:25:00|18.71|18.58|18.72|18.59|18.73|18.6|18.69|18.56|22
1742560200000|2025-03-21 12:30:00|18.71|18.58|18.68|18.55|18.72|18.59|18.68|18.55|28
1742560500000|2025-03-21 12:35:00|18.69|18.56|18.61|18.48|18.7|18.57|18.61|18.48|21
1742560800000|2025-03-21 12:40:00|18.6|18.47|18.56|18.43|18.6|18.47|18.52|18.39|61
1742561100000|2025-03-21 12:45:00|18.57|18.44|18.6|18.47|18.61|18.48|18.56|18.43|28
1742561400000|2025-03-21 12:50:00|18.59|18.46|18.54|18.41|18.6|18.47|18.53|18.4|40
1742561700000|2025-03-21 12:55:00|18.53|18.4|18.49|18.36|18.55|18.42|18.47|18.34|69
1742562000000|2025-03-21 13:00:00|18.48|18.35|18.54|18.41|18.54|18.41|18.47|18.34|43
1742562300000|2025-03-21 13:05:00|18.55|18.42|18.55|18.42|18.57|18.44|18.54|18.41|39
1742562600000|2025-03-21 13:10:00|18.56|18.43|18.54|18.41|18.59|18.46|18.54|18.41|45
1742562900000|2025-03-21 13:15:00|18.55|18.42|18.6|18.47|18.6|18.47|18.54|18.41|46
1742563200000|2025-03-21 13:20:00|18.59|18.46|18.52|18.39|18.59|18.46|18.5|18.37|34
1742563500000|2025-03-21 13:25:00|18.51|18.38|18.58|18.45|18.58|18.45|18.51|18.38|54
1742563800000|2025-03-21 13:30:00|18.57|18.44|18.51|18.38|18.63|18.5|18.47|18.34|73
1742564100000|2025-03-21 13:35:00|18.5|18.37|18.49|18.36|18.51|18.38|18.44|18.31|90
1742564400000|2025-03-21 13:40:00|18.5|18.37|18.62|18.49|18.62|18.49|18.49|18.36|69
1742564700000|2025-03-21 13:45:00|18.63|18.5|18.63|18.5|18.68|18.55|18.6|18.47|73
1742565000000|2025-03-21 13:50:00|18.62|18.49|18.68|18.55|18.68|18.55|18.6|18.47|59
1742565300000|2025-03-21 13:55:00|18.67|18.54|18.64|18.51|18.68|18.55|18.63|18.5|54
1742565600000|2025-03-21 14:00:00|18.63|18.5|18.61|18.48|18.65|18.52|18.58|18.45|75
1742565900000|2025-03-21 14:05:00|18.62|18.49|18.52|18.39|18.62|18.49|18.52|18.39|47
1742566200000|2025-03-21 14:10:00|18.51|18.38|18.56|18.43|18.59|18.46|18.5|18.37|48
1742566500000|2025-03-21 14:15:00|18.57|18.44|18.61|18.48|18.61|18.48|18.54|18.41|55
1742566800000|2025-03-21 14:20:00|18.6|18.47|18.67|18.54|18.7|18.57|18.6|18.47|56
1742567100000|2025-03-21 14:25:00|18.68|18.55|18.64|18.51|18.7|18.57|18.64|18.51|43
1742567400000|2025-03-21 14:30:00|18.65|18.52|18.67|18.54|18.7|18.57|18.63|18.5|43
1742567700000|2025-03-21 14:35:00|18.66|18.53|18.61|18.48|18.68|18.55|18.61|18.48|24
1742568000000|2025-03-21 14:40:00|18.6|18.47|18.63|18.5|18.65|18.52|18.6|18.47|42
1742568300000|2025-03-21 14:45:00|18.64|18.51|18.62|18.49|18.67|18.54|18.62|18.49|37
1742568600000|2025-03-21 14:50:00|18.63|18.5|18.63|18.5|18.65|18.52|18.6|18.47|21
1742568900000|2025-03-21 14:55:00|18.64|18.51|18.69|18.56|18.69|18.56|18.62|18.49|24
1742569200000|2025-03-21 15:00:00|18.7|18.57|18.65|18.52|18.71|18.58|18.65|18.52|30
1742569500000|2025-03-21 15:05:00|18.64|18.51|18.66|18.53|18.67|18.54|18.63|18.5|27
1742569800000|2025-03-21 15:10:00|18.67|18.54|18.59|18.46|18.69|18.56|18.59|18.46|27
1742570100000|2025-03-21 15:15:00|18.58|18.45|18.58|18.45|18.64|18.51|18.57|18.44|41
1742570400000|2025-03-21 15:20:00|18.57|18.44|18.63|18.5|18.63|18.5|18.57|18.44|25
1742570700000|2025-03-21 15:25:00|18.64|18.51|18.61|18.48|18.64|18.51|18.6|18.47|26
1742571000000|2025-03-21 15:30:00|18.6|18.47|18.62|18.49|18.68|18.55|18.6|18.47|29
1742571300000|2025-03-21 15:35:00|18.61|18.48|18.59|18.46|18.62|18.49|18.58|18.45|33
1742571600000|2025-03-21 15:40:00|18.58|18.45|18.54|18.41|18.59|18.46|18.52|18.39|27
1742571900000|2025-03-21 15:45:00|18.53|18.4|18.58|18.45|18.59|18.46|18.52|18.39|38
1742572200000|2025-03-21 15:50:00|18.57|18.44|18.57|18.44|18.59|18.46|18.54|18.41|25
1742572500000|2025-03-21 15:55:00|18.58|18.45|18.57|18.44|18.59|18.46|18.56|18.43|20
1742572800000|2025-03-21 16:00:00|18.56|18.43|18.52|18.39|18.57|18.44|18.5|18.37|49
1742573100000|2025-03-21 16:05:00|18.51|18.38|18.54|18.41|18.57|18.44|18.48|18.35|46
1742573400000|2025-03-21 16:10:00|18.55|18.42|18.62|18.49|18.62|18.49|18.54|18.41|36
1742573700000|2025-03-21 16:15:00|18.61|18.48|18.51|18.38|18.62|18.49|18.51|18.38|47
1742574000000|2025-03-21 16:20:00|18.52|18.39|18.61|18.48|18.61|18.48|18.52|18.39|46
1742574300000|2025-03-21 16:25:00|18.62|18.49|18.59|18.46|18.62|18.49|18.57|18.44|48
1742574600000|2025-03-21 16:30:00|18.58|18.45|18.65|18.52|18.66|18.53|18.57|18.44|44
1742574900000|2025-03-21 16:35:00|18.64|18.51|18.62|18.49|18.64|18.51|18.59|18.46|29
1742575200000|2025-03-21 16:40:00|18.61|18.48|18.61|18.48|18.65|18.52|18.6|18.47|27
1742575500000|2025-03-21 16:45:00|18.62|18.49|18.68|18.55|18.69|18.56|18.61|18.48|25
1742575800000|2025-03-21 16:50:00|18.67|18.54|18.7|18.57|18.71|18.58|18.67|18.54|32
1742576100000|2025-03-21 16:55:00|18.69|18.56|18.75|18.62|18.76|18.63|18.69|18.56|35
1742576400000|2025-03-21 17:00:00|18.74|18.61|18.7|18.57|18.75|18.62|18.68|18.55|39
1742576700000|2025-03-21 17:05:00|18.71|18.58|18.72|18.59|18.73|18.6|18.7|18.57|34
1742577000000|2025-03-21 17:10:00|18.73|18.6|18.7|18.57|18.75|18.62|18.7|18.57|32
1742577300000|2025-03-21 17:15:00|18.71|18.58|18.71|18.58|18.72|18.59|18.69|18.56|29
1742577600000|2025-03-21 17:20:00|18.72|18.59|18.71|18.58|18.74|18.61|18.71|18.58|26
1742577900000|2025-03-21 17:25:00|18.72|18.59|18.72|18.59|18.72|18.59|18.69|18.56|27
1742578200000|2025-03-21 17:30:00|18.71|18.58|18.72|18.59|18.74|18.61|18.7|18.57|22
1742578500000|2025-03-21 17:35:00|18.73|18.6|18.75|18.62|18.76|18.63|18.72|18.59|29
1742578800000|2025-03-21 17:40:00|18.76|18.63|18.87|18.74|18.88|18.75|18.76|18.63|56
1742579100000|2025-03-21 17:45:00|18.86|18.73|18.9|18.77|18.93|18.8|18.86|18.73|37
1742579400000|2025-03-21 17:50:00|18.89|18.76|18.85|18.72|18.91|18.78|18.85|18.72|21
1742579700000|2025-03-21 17:55:00|18.84|18.71|18.84|18.71|18.85|18.72|18.83|18.7|21
1742580000000|2025-03-21 18:00:00|18.83|18.7|18.86|18.73|18.88|18.75|18.82|18.69|28
1742580300000|2025-03-21 18:05:00|18.85|18.72|18.81|18.68|18.85|18.72|18.78|18.65|29
1742580600000|2025-03-21 18:10:00|18.82|18.69|18.78|18.65|18.82|18.69|18.77|18.64|27
1742580900000|2025-03-21 18:15:00|18.79|18.66|18.8|18.67|18.85|18.72|18.77|18.64|38
1742581200000|2025-03-21 18:20:00|18.79|18.66|18.79|18.66|18.81|18.68|18.78|18.65|33
1742581500000|2025-03-21 18:25:00|18.78|18.65|18.81|18.68|18.82|18.69|18.76|18.63|30
1742581800000|2025-03-21 18:30:00|18.82|18.69|18.92|18.79|18.98|18.85|18.82|18.69|55
1742582100000|2025-03-21 18:35:00|18.93|18.8|18.93|18.8|18.94|18.81|18.92|18.79|41
1742582400000|2025-03-21 18:40:00|18.92|18.79|18.94|18.81|18.94|18.81|18.92|18.79|33
1742582700000|2025-03-21 18:45:00|18.93|18.8|18.9|18.77|18.94|18.81|18.89|18.76|34
1742583000000|2025-03-21 18:50:00|18.91|18.78|18.89|18.76|18.92|18.79|18.88|18.75|17
1742583300000|2025-03-21 18:55:00|18.9|18.77|18.9|18.77|18.92|18.79|18.89|18.76|27
1742583600000|2025-03-21 19:00:00|18.89|18.76|18.9|18.77|18.93|18.8|18.88|18.75|36
1742583900000|2025-03-21 19:05:00|18.91|18.78|18.9|18.77|18.93|18.8|18.9|18.77|34
1742584200000|2025-03-21 19:10:00|18.91|18.78|18.88|18.75|18.94|18.81|18.88|18.75|28
1742584500000|2025-03-21 19:15:00|18.89|18.76|18.91|18.78|18.94|18.81|18.89|18.76|25
1742584800000|2025-03-21 19:20:00|18.92|18.79|18.96|18.83|18.96|18.83|18.91|18.78|15
1742585100000|2025-03-21 19:25:00|18.95|18.82|18.96|18.83|18.98|18.85|18.94|18.81|32
1742585400000|2025-03-21 19:30:00|18.97|18.84|18.93|18.8|18.98|18.85|18.93|18.8|35
1742585700000|2025-03-21 19:35:00|18.92|18.79|18.91|18.78|18.96|18.83|18.91|18.78|22
1742586000000|2025-03-21 19:40:00|18.9|18.77|18.93|18.8|18.94|18.81|18.9|18.77|10
1742586300000|2025-03-21 19:45:00|18.94|18.81|18.92|18.79|18.95|18.82|18.92|18.79|23
1742586600000|2025-03-21 19:50:00|18.93|18.8|18.95|18.82|18.96|18.83|18.92|18.79|27
1742586900000|2025-03-21 19:55:00|18.96|18.83|18.98|18.85|18.98|18.85|18.95|18.82|19
1742587200000|2025-03-21 20:00:00|18.99|18.86|18.98|18.85|19.01|18.88|18.95|18.82|18
1742587500000|2025-03-21 20:05:00|18.97|18.84|19|18.87|19.03|18.9|18.97|18.84|22
1742587800000|2025-03-21 20:10:00|19.01|18.88|19.02|18.89|19.03|18.9|18.99|18.86|32
1742588100000|2025-03-21 20:15:00|19.03|18.9|19.11|18.98|19.11|18.98|19.01|18.88|37
1742588400000|2025-03-21 20:20:00|19.1|18.97|19.11|18.98|19.12|18.99|19.09|18.96|16
1742588700000|2025-03-21 20:25:00|19.12|18.99|19.07|18.94|19.12|18.99|19.06|18.93|20
1742589000000|2025-03-21 20:30:00|19.08|18.95|19.08|18.95|19.09|18.96|19.07|18.94|9
1742589300000|2025-03-21 20:35:00|19.07|18.94|19.17|19.04|19.17|19.04|19.07|18.94|23
1742589600000|2025-03-21 20:40:00|19.16|19.03|19.21|19.08|19.21|19.08|19.12|18.99|34
1742589900000|2025-03-21 20:45:00|19.2|19.07|19.21|19.08|19.22|19.09|19.18|19.05|34
1742590200000|2025-03-21 20:50:00|19.22|19.09|19.22|19.09|19.24|19.11|19.21|19.08|19
1742590500000|2025-03-21 20:55:00|19.23|19.1|19.22|19.09|19.23|19.1|19.19|19.06|18
1742630400000|2025-03-22 08:00:00|19.46|19.33|19.5|19.37|19.56|19.43|19.46|19.33|48
1742630700000|2025-03-22 08:05:00|19.51|19.38|19.49|19.36|19.51|19.38|19.47|19.34|33
1742631000000|2025-03-22 08:10:00|19.5|19.37|19.47|19.34|19.5|19.37|19.47|19.34|28
1742631300000|2025-03-22 08:15:00|19.48|19.35|19.45|19.32|19.5|19.37|19.45|19.32|22
1742631600000|2025-03-22 08:20:00|19.44|19.31|19.47|19.34|19.48|19.35|19.44|19.31|24
1742631900000|2025-03-22 08:25:00|19.46|19.33|19.47|19.34|19.48|19.35|19.44|19.31|24
1742632200000|2025-03-22 08:30:00|19.46|19.33|19.44|19.31|19.47|19.34|19.42|19.29|21
1742632500000|2025-03-22 08:35:00|19.45|19.32|19.48|19.35|19.48|19.35|19.44|19.31|13
1742632800000|2025-03-22 08:40:00|19.49|19.36|19.5|19.37|19.51|19.38|19.49|19.36|12
1742633100000|2025-03-22 08:45:00|19.49|19.36|19.46|19.33|19.5|19.37|19.46|19.33|8
1742633400000|2025-03-22 08:50:00|19.45|19.32|19.47|19.34|19.48|19.35|19.45|19.32|9
1742633700000|2025-03-22 08:55:00|19.48|19.35|19.48|19.35|19.52|19.39|19.48|19.35|19
1742634000000|2025-03-22 09:00:00|19.49|19.36|19.51|19.38|19.54|19.41|19.49|19.36|23
1742634300000|2025-03-22 09:05:00|19.52|19.39|19.56|19.43|19.56|19.43|19.52|19.39|23
1742634600000|2025-03-22 09:10:00|19.57|19.44|19.54|19.41|19.57|19.44|19.53|19.4|20
1742634900000|2025-03-22 09:15:00|19.55|19.42|19.54|19.41|19.57|19.44|19.54|19.41|16
1742635200000|2025-03-22 09:20:00|19.55|19.42|19.65|19.52|19.69|19.56|19.54|19.41|32
1742635500000|2025-03-22 09:25:00|19.66|19.53|19.64|19.51|19.66|19.53|19.62|19.49|19
1742635800000|2025-03-22 09:30:00|19.65|19.52|19.64|19.51|19.68|19.55|19.64|19.51|40
1742636100000|2025-03-22 09:35:00|19.65|19.52|19.69|19.56|19.72|19.59|19.64|19.51|35
1742636400000|2025-03-22 09:40:00|19.7|19.57|19.68|19.55|19.71|19.58|19.68|19.55|23
1742636700000|2025-03-22 09:45:00|19.69|19.56|19.66|19.53|19.73|19.6|19.66|19.53|18
1742637000000|2025-03-22 09:50:00|19.65|19.52|19.65|19.52|19.66|19.53|19.63|19.5|25
1742637300000|2025-03-22 09:55:00|19.64|19.51|19.6|19.47|19.64|19.51|19.6|19.47|39
1742637600000|2025-03-22 10:00:00|19.61|19.48|19.67|19.54|19.67|19.54|19.61|19.48|27
1742637900000|2025-03-22 10:05:00|19.68|19.55|19.69|19.56|19.69|19.56|19.67|19.54|20
1742638200000|2025-03-22 10:10:00|19.68|19.55|19.65|19.52|19.68|19.55|19.63|19.5|30
1742638500000|2025-03-22 10:15:00|19.64|19.51|19.66|19.53|19.7|19.57|19.64|19.51|27
1742638800000|2025-03-22 10:20:00|19.65|19.52|19.64|19.51|19.65|19.52|19.62|19.49|24
1742639100000|2025-03-22 10:25:00|19.65|19.52|19.63|19.5|19.65|19.52|19.63|19.5|23
1742639400000|2025-03-22 10:30:00|19.64|19.51|19.65|19.52|19.65|19.52|19.63|19.5|10
1742639700000|2025-03-22 10:35:00|19.64|19.51|19.65|19.52|19.66|19.53|19.64|19.51|28
1742640000000|2025-03-22 10:40:00|19.64|19.51|19.65|19.52|19.67|19.54|19.64|19.51|36
1742640300000|2025-03-22 10:45:00|19.66|19.53|19.62|19.49|19.66|19.53|19.61|19.48|15
1742640600000|2025-03-22 10:50:00|19.61|19.48|19.66|19.53|19.66|19.53|19.61|19.48|26
1742640900000|2025-03-22 10:55:00|19.65|19.52|19.66|19.53|19.67|19.54|19.65|19.52|25
1742641200000|2025-03-22 11:00:00|19.67|19.54|19.65|19.52|19.69|19.56|19.64|19.51|17
1742641500000|2025-03-22 11:05:00|19.66|19.53|19.59|19.46|19.66|19.53|19.59|19.46|16
1742641800000|2025-03-22 11:10:00|19.58|19.45|19.56|19.43|19.59|19.46|19.55|19.42|19
1742642100000|2025-03-22 11:15:00|19.55|19.42|19.56|19.43|19.58|19.45|19.54|19.41|18
1742642400000|2025-03-22 11:20:00|19.57|19.44|19.57|19.44|19.59|19.46|19.56|19.43|17
1742642700000|2025-03-22 11:25:00|19.58|19.45|19.58|19.45|19.6|19.47|19.57|19.44|19
1742643000000|2025-03-22 11:30:00|19.57|19.44|19.56|19.43|19.59|19.46|19.56|19.43|14
1742643300000|2025-03-22 11:35:00|19.55|19.42|19.53|19.4|19.56|19.43|19.53|19.4|21
1742643600000|2025-03-22 11:40:00|19.54|19.41|19.54|19.41|19.54|19.41|19.53|19.4|27
1742643900000|2025-03-22 11:45:00|19.55|19.42|19.53|19.4|19.56|19.43|19.53|19.4|25
1742644200000|2025-03-22 11:50:00|19.52|19.39|19.52|19.39|19.53|19.4|19.5|19.37|19
1742644500000|2025-03-22 11:55:00|19.51|19.38|19.54|19.41|19.55|19.42|19.51|19.38|26
1742644800000|2025-03-22 12:00:00|19.55|19.42|19.57|19.44|19.59|19.46|19.55|19.42|31
1742645100000|2025-03-22 12:05:00|19.58|19.45|19.56|19.43|19.58|19.45|19.54|19.41|23
1742645400000|2025-03-22 12:10:00|19.57|19.44|19.57|19.44|19.58|19.45|19.54|19.41|29
1742645700000|2025-03-22 12:15:00|19.56|19.43|19.52|19.39|19.57|19.44|19.52|19.39|23
1742646000000|2025-03-22 12:20:00|19.51|19.38|19.53|19.4|19.55|19.42|19.5|19.37|29
1742646300000|2025-03-22 12:25:00|19.52|19.39|19.51|19.38|19.52|19.39|19.5|19.37|16
1742646600000|2025-03-22 12:30:00|19.52|19.39|19.49|19.36|19.52|19.39|19.48|19.35|28
1742646900000|2025-03-22 12:35:00|19.48|19.35|19.49|19.36|19.5|19.37|19.48|19.35|28
1742647200000|2025-03-22 12:40:00|19.48|19.35|19.51|19.38|19.52|19.39|19.48|19.35|18
1742647500000|2025-03-22 12:45:00|19.5|19.37|19.53|19.4|19.53|19.4|19.49|19.36|16
1742647800000|2025-03-22 12:50:00|19.54|19.41|19.56|19.43|19.57|19.44|19.54|19.41|19
1742648100000|2025-03-22 12:55:00|19.55|19.42|19.53|19.4|19.56|19.43|19.52|19.39|15
1742648400000|2025-03-22 13:00:00|19.54|19.41|19.5|19.37|19.56|19.43|19.5|19.37|27
1742648700000|2025-03-22 13:05:00|19.49|19.36|19.49|19.36|19.52|19.39|19.49|19.36|23
1742649000000|2025-03-22 13:10:00|19.5|19.37|19.51|19.38|19.52|19.39|19.49|19.36|12
1742649300000|2025-03-22 13:15:00|19.5|19.37|19.49|19.36|19.52|19.39|19.47|19.34|22
1742649600000|2025-03-22 13:20:00|19.5|19.37|19.46|19.33|19.5|19.37|19.45|19.32|17
1742649900000|2025-03-22 13:25:00|19.45|19.32|19.44|19.31|19.46|19.33|19.43|19.3|26
1742650200000|2025-03-22 13:30:00|19.45|19.32|19.44|19.31|19.46|19.33|19.43|19.3|24
1742650500000|2025-03-22 13:35:00|19.43|19.3|19.44|19.31|19.44|19.31|19.39|19.26|28
1742650800000|2025-03-22 13:40:00|19.45|19.32|19.47|19.34|19.47|19.34|19.45|19.32|7
1742651100000|2025-03-22 13:45:00|19.48|19.35|19.46|19.33|19.48|19.35|19.45|19.32|7
1742651400000|2025-03-22 13:50:00|19.47|19.34|19.5|19.37|19.5|19.37|19.47|19.34|10
1742651700000|2025-03-22 13:55:00|19.51|19.38|19.51|19.38|19.51|19.38|19.5|19.37|9
1742652000000|2025-03-22 14:00:00|19.5|19.37|19.51|19.38|19.51|19.38|19.47|19.34|20
1742652300000|2025-03-22 14:05:00|19.5|19.37|19.48|19.35|19.5|19.37|19.45|19.32|19
1742652600000|2025-03-22 14:10:00|19.47|19.34|19.48|19.35|19.48|19.35|19.46|19.33|14
1742652900000|2025-03-22 14:15:00|19.49|19.36|19.46|19.33|19.49|19.36|19.46|19.33|6
1742653200000|2025-03-22 14:20:00|19.45|19.32|19.44|19.31|19.47|19.34|19.43|19.3|8
1742653500000|2025-03-22 14:25:00|19.43|19.3|19.43|19.3|19.44|19.31|19.42|19.29|11
1742653800000|2025-03-22 14:30:00|19.42|19.29|19.4|19.27|19.42|19.29|19.38|19.25|9
1742654100000|2025-03-22 14:35:00|19.41|19.28|19.39|19.26|19.41|19.28|19.38|19.25|13
1742654400000|2025-03-22 14:40:00|19.38|19.25|19.4|19.27|19.4|19.27|19.37|19.24|7
1742654700000|2025-03-22 14:45:00|19.39|19.26|19.39|19.26|19.4|19.27|19.37|19.24|15
1742655000000|2025-03-22 14:50:00|19.38|19.25|19.4|19.27|19.4|19.27|19.36|19.23|31
1742655300000|2025-03-22 14:55:00|19.41|19.28|19.4|19.27|19.43|19.3|19.39|19.26|16
1742655600000|2025-03-22 15:00:00|19.39|19.26|19.44|19.31|19.44|19.31|19.39|19.26|20
1742655900000|2025-03-22 15:05:00|19.45|19.32|19.45|19.32|19.49|19.36|19.44|19.31|35
1742656200000|2025-03-22 15:10:00|19.46|19.33|19.47|19.34|19.48|19.35|19.45|19.32|30
1742656500000|2025-03-22 15:15:00|19.46|19.33|19.47|19.34|19.47|19.34|19.44|19.31|34
1742656800000|2025-03-22 15:20:00|19.48|19.35|19.49|19.36|19.5|19.37|19.47|19.34|22
1742657100000|2025-03-22 15:25:00|19.48|19.35|19.5|19.37|19.51|19.38|19.48|19.35|21
1742657400000|2025-03-22 15:30:00|19.51|19.38|19.54|19.41|19.54|19.41|19.48|19.35|28
1742657700000|2025-03-22 15:35:00|19.53|19.4|19.55|19.42|19.55|19.42|19.53|19.4|17
1742658000000|2025-03-22 15:40:00|19.56|19.43|19.57|19.44|19.58|19.45|19.54|19.41|16
1742658300000|2025-03-22 15:45:00|19.58|19.45|19.61|19.48|19.62|19.49|19.58|19.45|32
1742658600000|2025-03-22 15:50:00|19.62|19.49|19.64|19.51|19.67|19.54|19.62|19.49|15
1742658900000|2025-03-22 15:55:00|19.63|19.5|19.63|19.5|19.66|19.53|19.63|19.5|15
1742659200000|2025-03-22 16:00:00|19.62|19.49|19.62|19.49|19.65|19.52|19.6|19.47|23
1742659500000|2025-03-22 16:05:00|19.61|19.48|19.64|19.51|19.65|19.52|19.6|19.47|48
1742659800000|2025-03-22 16:10:00|19.65|19.52|19.68|19.55|19.69|19.56|19.64|19.51|30
1742660100000|2025-03-22 16:15:00|19.67|19.54|19.63|19.5|19.67|19.54|19.61|19.48|25
1742660400000|2025-03-22 16:20:00|19.62|19.49|19.65|19.52|19.67|19.54|19.6|19.47|26
1742660700000|2025-03-22 16:25:00|19.66|19.53|19.65|19.52|19.66|19.53|19.62|19.49|26
1742661000000|2025-03-22 16:30:00|19.66|19.53|19.6|19.47|19.66|19.53|19.6|19.47|17
1742661300000|2025-03-22 16:35:00|19.59|19.46|19.62|19.49|19.62|19.49|19.59|19.46|16
1742661600000|2025-03-22 16:40:00|19.61|19.48|19.6|19.47|19.62|19.49|19.58|19.45|20
1742661900000|2025-03-22 16:45:00|19.59|19.46|19.6|19.47|19.61|19.48|19.56|19.43|22
1742662200000|2025-03-22 16:50:00|19.59|19.46|19.63|19.5|19.64|19.51|19.59|19.46|23
1742662500000|2025-03-22 16:55:00|19.62|19.49|19.62|19.49|19.64|19.51|19.61|19.48|21
1742662800000|2025-03-22 17:00:00|19.61|19.48|19.61|19.48|19.63|19.5|19.59|19.46|25
1742663100000|2025-03-22 17:05:00|19.62|19.49|19.61|19.48|19.62|19.49|19.6|19.47|14
1742663400000|2025-03-22 17:10:00|19.6|19.47|19.62|19.49|19.62|19.49|19.59|19.46|15
1742663700000|2025-03-22 17:15:00|19.63|19.5|19.58|19.45|19.63|19.5|19.58|19.45|18
1742664000000|2025-03-22 17:20:00|19.59|19.46|19.62|19.49|19.63|19.5|19.58|19.45|14
1742664300000|2025-03-22 17:25:00|19.61|19.48|19.62|19.49|19.63|19.5|19.61|19.48|10
1742664600000|2025-03-22 17:30:00|19.63|19.5|19.59|19.46|19.63|19.5|19.58|19.45|13
1742664900000|2025-03-22 17:35:00|19.58|19.45|19.58|19.45|19.6|19.47|19.57|19.44|13
1742665200000|2025-03-22 17:40:00|19.57|19.44|19.62|19.49|19.62|19.49|19.57|19.44|22
1742665500000|2025-03-22 17:45:00|19.61|19.48|19.67|19.54|19.67|19.54|19.61|19.48|13
1742665800000|2025-03-22 17:50:00|19.68|19.55|19.65|19.52|19.68|19.55|19.65|19.52|18
1742666100000|2025-03-22 17:55:00|19.64|19.51|19.63|19.5|19.65|19.52|19.63|19.5|10
1742666400000|2025-03-22 18:00:00|19.64|19.51|19.63|19.5|19.67|19.54|19.63|19.5|14
1742666700000|2025-03-22 18:05:00|19.64|19.51|19.65|19.52|19.66|19.53|19.63|19.5|18
1742667000000|2025-03-22 18:10:00|19.66|19.53|19.69|19.56|19.69|19.56|19.65|19.52|14
1742667300000|2025-03-22 18:15:00|19.7|19.57|19.69|19.56|19.71|19.58|19.68|19.55|26
1742667600000|2025-03-22 18:20:00|19.68|19.55|19.65|19.52|19.7|19.57|19.65|19.52|24
1742667900000|2025-03-22 18:25:00|19.64|19.51|19.63|19.5|19.64|19.51|19.62|19.49|4
1742668200000|2025-03-22 18:30:00|19.64|19.51|19.63|19.5|19.64|19.51|19.61|19.48|26
1742668500000|2025-03-22 18:35:00|19.62|19.49|19.65|19.52|19.65|19.52|19.62|19.49|12
1742668800000|2025-03-22 18:40:00|19.66|19.53|19.7|19.57|19.7|19.57|19.66|19.53|11
1742669100000|2025-03-22 18:45:00|19.69|19.56|19.69|19.56|19.71|19.58|19.69|19.56|11
1742669400000|2025-03-22 18:50:00|19.68|19.55|19.69|19.56|19.7|19.57|19.68|19.55|20
1742669700000|2025-03-22 18:55:00|19.7|19.57|19.68|19.55|19.7|19.57|19.68|19.55|5
1742670000000|2025-03-22 19:00:00|19.69|19.56|19.69|19.56|19.69|19.56|19.65|19.52|19
1742670300000|2025-03-22 19:05:00|19.68|19.55|19.67|19.54|19.68|19.55|19.66|19.53|10
1742670600000|2025-03-22 19:10:00|19.68|19.55|19.71|19.58|19.72|19.59|19.67|19.54|18
1742670900000|2025-03-22 19:15:00|19.7|19.57|19.7|19.57|19.71|19.58|19.69|19.56|17
1742671200000|2025-03-22 19:20:00|19.69|19.56|19.68|19.55|19.7|19.57|19.68|19.55|20
1742671500000|2025-03-22 19:25:00|19.69|19.56|19.72|19.59|19.72|19.59|19.68|19.55|16
1742671800000|2025-03-22 19:30:00|19.71|19.58|19.75|19.62|19.76|19.63|19.69|19.56|25
1742672100000|2025-03-22 19:35:00|19.74|19.61|19.75|19.62|19.79|19.66|19.74|19.61|28
1742672400000|2025-03-22 19:40:00|19.74|19.61|19.75|19.62|19.77|19.64|19.74|19.61|20
1742672700000|2025-03-22 19:45:00|19.74|19.61|19.7|19.57|19.75|19.62|19.7|19.57|29
1742673000000|2025-03-22 19:50:00|19.71|19.58|19.73|19.6|19.73|19.6|19.69|19.56|27
1742673300000|2025-03-22 19:55:00|19.72|19.59|19.74|19.61|19.74|19.61|19.72|19.59|5
1742673600000|2025-03-22 20:00:00|19.76|19.63|19.74|19.61|19.79|19.66|19.73|19.6|35
1742673900000|2025-03-22 20:05:00|19.73|19.6|19.75|19.62|19.76|19.63|19.73|19.6|15
1742674200000|2025-03-22 20:10:00|19.76|19.63|19.82|19.69|19.82|19.69|19.74|19.61|29
1742674500000|2025-03-22 20:15:00|19.81|19.68|19.79|19.66|19.82|19.69|19.78|19.65|13
1742674800000|2025-03-22 20:20:00|19.78|19.65|19.79|19.66|19.79|19.66|19.74|19.61|18
1742675100000|2025-03-22 20:25:00|19.8|19.67|19.81|19.68|19.81|19.68|19.78|19.65|10
1742675400000|2025-03-22 20:30:00|19.82|19.69|19.8|19.67|19.83|19.7|19.79|19.66|13
1742675700000|2025-03-22 20:35:00|19.79|19.66|19.79|19.66|19.81|19.68|19.79|19.66|15
1742676000000|2025-03-22 20:40:00|19.8|19.67|19.78|19.65|19.8|19.67|19.77|19.64|9
1742676300000|2025-03-22 20:45:00|19.79|19.66|19.77|19.64|19.8|19.67|19.77|19.64|13
1742676600000|2025-03-22 20:50:00|19.76|19.63|19.76|19.63|19.77|19.64|19.76|19.63|3
1742676900000|2025-03-22 20:55:00|19.75|19.62|19.72|19.59|19.76|19.63|19.71|19.58|12
1742677200000|2025-03-22 21:00:00|19.71|19.58|19.7|19.57|19.71|19.58|19.64|19.51|48
1742677500000|2025-03-22 21:05:00|19.69|19.56|19.73|19.6|19.75|19.62|19.67|19.54|27
1742677800000|2025-03-22 21:10:00|19.72|19.59|19.77|19.64|19.77|19.64|19.72|19.59|12
1742678100000|2025-03-22 21:15:00|19.76|19.63|19.75|19.62|19.78|19.65|19.75|19.62|10
1742678400000|2025-03-22 21:20:00|19.74|19.61|19.69|19.56|19.74|19.61|19.69|19.56|12
1742678700000|2025-03-22 21:25:00|19.68|19.55|19.7|19.57|19.7|19.57|19.67|19.54|7
1742679000000|2025-03-22 21:30:00|19.71|19.58|19.68|19.55|19.73|19.6|19.68|19.55|8
1742679300000|2025-03-22 21:35:00|19.67|19.54|19.61|19.48|19.67|19.54|19.59|19.46|15
1742679600000|2025-03-22 21:40:00|19.62|19.49|19.62|19.49|19.63|19.5|19.62|19.49|3
1742679900000|2025-03-22 21:45:00|19.63|19.5|19.64|19.51|19.65|19.52|19.62|19.49|12
1742680200000|2025-03-22 21:50:00|19.63|19.5|19.61|19.48|19.66|19.53|19.61|19.48|21
1742680500000|2025-03-22 21:55:00|19.6|19.47|19.61|19.48|19.64|19.51|19.59|19.46|24
1742680800000|2025-03-22 22:00:00|19.62|19.49|19.61|19.48|19.66|19.53|19.61|19.48|20
1742681100000|2025-03-22 22:05:00|19.62|19.49|19.63|19.5|19.64|19.51|19.6|19.47|26
1742681400000|2025-03-22 22:10:00|19.64|19.51|19.67|19.54|19.67|19.54|19.64|19.51|8
1742681700000|2025-03-22 22:15:00|19.66|19.53|19.67|19.54|19.68|19.55|19.65|19.52|28
1742682000000|2025-03-22 22:20:00|19.68|19.55|19.67|19.54|19.69|19.56|19.67|19.54|20
1742682300000|2025-03-22 22:25:00|19.66|19.53|19.64|19.51|19.67|19.54|19.64|19.51|15
1742682600000|2025-03-22 22:30:00|19.63|19.5|19.64|19.51|19.66|19.53|19.61|19.48|28
1742682900000|2025-03-22 22:35:00|19.63|19.5|19.63|19.5|19.64|19.51|19.62|19.49|21
1742683200000|2025-03-22 22:40:00|19.62|19.49|19.63|19.5|19.63|19.5|19.61|19.48|10
1742683500000|2025-03-22 22:45:00|19.62|19.49|19.62|19.49|19.63|19.5|19.62|19.49|3
1742683800000|2025-03-22 22:50:00|19.61|19.48|19.57|19.44|19.61|19.48|19.56|19.43|13
1742684100000|2025-03-22 22:55:00|19.56|19.43|19.56|19.43|19.57|19.44|19.56|19.43|3
1742684400000|2025-03-22 23:00:00|19.55|19.42|19.53|19.4|19.58|19.45|19.53|19.4|17
1742684700000|2025-03-22 23:05:00|19.52|19.39|19.47|19.34|19.53|19.4|19.44|19.31|32
1742685000000|2025-03-22 23:10:00|19.46|19.33|19.48|19.35|19.48|19.35|19.45|19.32|31
1742685300000|2025-03-22 23:15:00|19.47|19.34|19.5|19.37|19.53|19.4|19.47|19.34|22
1742685600000|2025-03-22 23:20:00|19.49|19.36|19.48|19.35|19.5|19.37|19.45|19.32|18
1742685900000|2025-03-22 23:25:00|19.49|19.36|19.49|19.36|19.51|19.38|19.48|19.35|13
1742686200000|2025-03-22 23:30:00|19.48|19.35|19.46|19.33|19.5|19.37|19.46|19.33|13
1742686500000|2025-03-22 23:35:00|19.47|19.34|19.45|19.32|19.48|19.35|19.43|19.3|23
1742686800000|2025-03-22 23:40:00|19.44|19.31|19.47|19.34|19.47|19.34|19.44|19.31|14
1742687100000|2025-03-22 23:45:00|19.46|19.33|19.48|19.35|19.48|19.35|19.45|19.32|7
1742687400000|2025-03-22 23:50:00|19.47|19.34|19.5|19.37|19.5|19.37|19.47|19.34|14
1742687700000|2025-03-22 23:55:00|19.51|19.38|19.51|19.38|19.52|19.39|19.5|19.37|11
1742688000000|2025-03-23 00:00:00|19.52|19.39|19.53|19.4|19.53|19.4|19.48|19.35|22
1742688300000|2025-03-23 00:05:00|19.54|19.41|19.51|19.38|19.54|19.41|19.49|19.36|28
1742688600000|2025-03-23 00:10:00|19.52|19.39|19.51|19.38|19.55|19.42|19.5|19.37|19
1742688900000|2025-03-23 00:15:00|19.52|19.39|19.52|19.39|19.54|19.41|19.49|19.36|31
1742689200000|2025-03-23 00:20:00|19.53|19.4|19.54|19.41|19.56|19.43|19.53|19.4|16
1742689500000|2025-03-23 00:25:00|19.53|19.4|19.52|19.39|19.55|19.42|19.51|19.38|18
1742689800000|2025-03-23 00:30:00|19.51|19.38|19.53|19.4|19.53|19.4|19.48|19.35|19
1742690100000|2025-03-23 00:35:00|19.52|19.39|19.51|19.38|19.53|19.4|19.49|19.36|18
1742690400000|2025-03-23 00:40:00|19.52|19.39|19.5|19.37|19.52|19.39|19.5|19.37|13
1742690700000|2025-03-23 00:45:00|19.49|19.36|19.48|19.35|19.49|19.36|19.45|19.32|20
1742691000000|2025-03-23 00:50:00|19.47|19.34|19.46|19.33|19.48|19.35|19.44|19.31|16
1742691300000|2025-03-23 00:55:00|19.45|19.32|19.46|19.33|19.46|19.33|19.45|19.32|2
1742691600000|2025-03-23 01:00:00|19.47|19.34|19.47|19.34|19.51|19.38|19.45|19.32|31
1742691900000|2025-03-23 01:05:00|19.46|19.33|19.45|19.32|19.46|19.33|19.42|19.29|10
1742692200000|2025-03-23 01:10:00|19.44|19.31|19.48|19.35|19.49|19.36|19.43|19.3|15
1742692500000|2025-03-23 01:15:00|19.49|19.36|19.52|19.39|19.53|19.4|19.49|19.36|14
1742692800000|2025-03-23 01:20:00|19.53|19.4|19.59|19.46|19.6|19.47|19.53|19.4|35
1742693100000|2025-03-23 01:25:00|19.58|19.45|19.59|19.46|19.62|19.49|19.58|19.45|16
1742693400000|2025-03-23 01:30:00|19.6|19.47|19.62|19.49|19.65|19.52|19.59|19.46|23
1742693700000|2025-03-23 01:35:00|19.63|19.5|19.66|19.53|19.66|19.53|19.61|19.48|30
1742694000000|2025-03-23 01:40:00|19.67|19.54|19.63|19.5|19.67|19.54|19.63|19.5|13
1742694300000|2025-03-23 01:45:00|19.64|19.51|19.63|19.5|19.65|19.52|19.61|19.48|24
1742694600000|2025-03-23 01:50:00|19.62|19.49|19.61|19.48|19.63|19.5|19.6|19.47|30
1742694900000|2025-03-23 01:55:00|19.62|19.49|19.64|19.51|19.66|19.53|19.62|19.49|21
1742695200000|2025-03-23 02:00:00|19.65|19.52|19.59|19.46|19.65|19.52|19.58|19.45|19
1742695500000|2025-03-23 02:05:00|19.58|19.45|19.56|19.43|19.6|19.47|19.56|19.43|17
1742695800000|2025-03-23 02:10:00|19.57|19.44|19.57|19.44|19.62|19.49|19.57|19.44|21
1742696100000|2025-03-23 02:15:00|19.58|19.45|19.59|19.46|19.59|19.46|19.56|19.43|18
1742696400000|2025-03-23 02:20:00|19.6|19.47|19.65|19.52|19.65|19.52|19.6|19.47|16
1742696700000|2025-03-23 02:25:00|19.64|19.51|19.64|19.51|19.65|19.52|19.63|19.5|17
1742697000000|2025-03-23 02:30:00|19.63|19.5|19.75|19.62|19.75|19.62|19.63|19.5|23
1742697300000|2025-03-23 02:35:00|19.74|19.61|19.74|19.61|19.75|19.62|19.73|19.6|21
1742697600000|2025-03-23 02:40:00|19.73|19.6|19.74|19.61|19.74|19.61|19.72|19.59|20
1742697900000|2025-03-23 02:45:00|19.75|19.62|19.77|19.64|19.78|19.65|19.75|19.62|25
1742698200000|2025-03-23 02:50:00|19.76|19.63|19.77|19.64|19.78|19.65|19.76|19.63|32
1742698500000|2025-03-23 02:55:00|19.78|19.65|19.78|19.65|19.78|19.65|19.76|19.63|25
1742698800000|2025-03-23 03:00:00|19.77|19.64|19.7|19.57|19.78|19.65|19.7|19.57|34
1742699100000|2025-03-23 03:05:00|19.71|19.58|19.67|19.54|19.71|19.58|19.67|19.54|17
1742699400000|2025-03-23 03:10:00|19.68|19.55|19.66|19.53|19.69|19.56|19.66|19.53|17
1742699700000|2025-03-23 03:15:00|19.67|19.54|19.71|19.58|19.71|19.58|19.67|19.54|19
1742700000000|2025-03-23 03:20:00|19.72|19.59|19.71|19.58|19.74|19.61|19.7|19.57|22
1742700300000|2025-03-23 03:25:00|19.72|19.59|19.72|19.59|19.73|19.6|19.7|19.57|15
1742700600000|2025-03-23 03:30:00|19.73|19.6|19.76|19.63|19.77|19.64|19.72|19.59|24
1742700900000|2025-03-23 03:35:00|19.77|19.64|19.74|19.61|19.77|19.64|19.72|19.59|14
1742701200000|2025-03-23 03:40:00|19.73|19.6|19.77|19.64|19.78|19.65|19.72|19.59|23
1742701500000|2025-03-23 03:45:00|19.78|19.65|19.74|19.61|19.79|19.66|19.74|19.61|15
1742701800000|2025-03-23 03:50:00|19.75|19.62|19.76|19.63|19.77|19.64|19.74|19.61|34
1742702100000|2025-03-23 03:55:00|19.77|19.64|19.81|19.68|19.81|19.68|19.77|19.64|13
1742702400000|2025-03-23 04:00:00|19.8|19.67|19.79|19.66|19.8|19.67|19.76|19.63|22
1742702700000|2025-03-23 04:05:00|19.78|19.65|19.72|19.59|19.79|19.66|19.72|19.59|19
1742703000000|2025-03-23 04:10:00|19.73|19.6|19.72|19.59|19.73|19.6|19.71|19.58|12
1742703300000|2025-03-23 04:15:00|19.73|19.6|19.73|19.6|19.75|19.62|19.7|19.57|19
1742703600000|2025-03-23 04:20:00|19.72|19.59|19.71|19.58|19.73|19.6|19.7|19.57|12
1742703900000|2025-03-23 04:25:00|19.7|19.57|19.71|19.58|19.72|19.59|19.7|19.57|10
1742704200000|2025-03-23 04:30:00|19.72|19.59|19.7|19.57|19.73|19.6|19.7|19.57|17
1742704500000|2025-03-23 04:35:00|19.69|19.56|19.68|19.55|19.7|19.57|19.68|19.55|16
1742704800000|2025-03-23 04:40:00|19.67|19.54|19.67|19.54|19.68|19.55|19.65|19.52|9
1742705100000|2025-03-23 04:45:00|19.66|19.53|19.65|19.52|19.68|19.55|19.65|19.52|18
1742705400000|2025-03-23 04:50:00|19.64|19.51|19.65|19.52|19.65|19.52|19.63|19.5|14
1742705700000|2025-03-23 04:55:00|19.66|19.53|19.66|19.53|19.67|19.54|19.64|19.51|7
1742706000000|2025-03-23 05:00:00|19.65|19.52|19.65|19.52|19.68|19.55|19.65|19.52|21
1742706300000|2025-03-23 05:05:00|19.64|19.51|19.63|19.5|19.65|19.52|19.62|19.49|14
1742706600000|2025-03-23 05:10:00|19.62|19.49|19.6|19.47|19.62|19.49|19.6|19.47|17
1742706900000|2025-03-23 05:15:00|19.61|19.48|19.61|19.48|19.62|19.49|19.59|19.46|21
1742707200000|2025-03-23 05:20:00|19.6|19.47|19.59|19.46|19.61|19.48|19.58|19.45|20
1742707500000|2025-03-23 05:25:00|19.58|19.45|19.59|19.46|19.6|19.47|19.57|19.44|16
1742707800000|2025-03-23 05:30:00|19.6|19.47|19.59|19.46|19.6|19.47|19.56|19.43|28
1742708100000|2025-03-23 05:35:00|19.58|19.45|19.59|19.46|19.61|19.48|19.58|19.45|20
1742708400000|2025-03-23 05:40:00|19.58|19.45|19.58|19.45|19.58|19.45|19.58|19.45|1
1742708700000|2025-03-23 05:45:00|19.59|19.46|19.65|19.52|19.65|19.52|19.59|19.46|27
1742709000000|2025-03-23 05:50:00|19.64|19.51|19.65|19.52|19.65|19.52|19.62|19.49|12
1742709300000|2025-03-23 05:55:00|19.64|19.51|19.63|19.5|19.65|19.52|19.62|19.49|6
1742709600000|2025-03-23 06:00:00|19.62|19.49|19.6|19.47|19.62|19.49|19.6|19.47|5
1742709900000|2025-03-23 06:05:00|19.59|19.46|19.6|19.47|19.63|19.5|19.58|19.45|16
1742710200000|2025-03-23 06:10:00|19.59|19.46|19.59|19.46|19.6|19.47|19.58|19.45|9
1742710500000|2025-03-23 06:15:00|19.6|19.47|19.62|19.49|19.63|19.5|19.6|19.47|13
1742710800000|2025-03-23 06:20:00|19.63|19.5|19.61|19.48|19.63|19.5|19.61|19.48|7
1742711100000|2025-03-23 06:25:00|19.62|19.49|19.62|19.49|19.63|19.5|19.6|19.47|17
1742711400000|2025-03-23 06:30:00|19.63|19.5|19.63|19.5|19.64|19.51|19.62|19.49|9
1742711700000|2025-03-23 06:35:00|19.64|19.51|19.66|19.53|19.66|19.53|19.63|19.5|9
1742712000000|2025-03-23 06:40:00|19.65|19.52|19.65|19.52|19.65|19.52|19.63|19.5|5
1742712300000|2025-03-23 06:45:00|19.66|19.53|19.68|19.55|19.68|19.55|19.66|19.53|11
1742712600000|2025-03-23 06:50:00|19.69|19.56|19.7|19.57|19.71|19.58|19.69|19.56|6
1742712900000|2025-03-23 06:55:00|19.71|19.58|19.7|19.57|19.71|19.58|19.68|19.55|10
1742713200000|2025-03-23 07:00:00|19.69|19.56|19.71|19.58|19.71|19.58|19.69|19.56|7
1742713500000|2025-03-23 07:05:00|19.72|19.59|19.75|19.62|19.75|19.62|19.71|19.58|16
1742713800000|2025-03-23 07:10:00|19.76|19.63|19.76|19.63|19.78|19.65|19.75|19.62|27
1742714100000|2025-03-23 07:15:00|19.75|19.62|19.73|19.6|19.76|19.63|19.73|19.6|17
1742714400000|2025-03-23 07:20:00|19.72|19.59|19.69|19.56|19.73|19.6|19.69|19.56|20
1742714700000|2025-03-23 07:25:00|19.7|19.57|19.71|19.58|19.73|19.6|19.7|19.57|8
1742715000000|2025-03-23 07:30:00|19.7|19.57|19.68|19.55|19.7|19.57|19.68|19.55|11
1742715300000|2025-03-23 07:35:00|19.69|19.56|19.65|19.52|19.69|19.56|19.65|19.52|13
1742715600000|2025-03-23 07:40:00|19.66|19.53|19.69|19.56|19.69|19.56|19.66|19.53|12
1742715900000|2025-03-23 07:45:00|19.68|19.55|19.68|19.55|19.69|19.56|19.66|19.53|15
1742716200000|2025-03-23 07:50:00|19.67|19.54|19.72|19.59|19.76|19.63|19.67|19.54|20
1742716500000|2025-03-23 07:55:00|19.71|19.58|19.68|19.55|19.71|19.58|19.67|19.54|16
1742716800000|2025-03-23 08:00:00|19.69|19.56|19.68|19.55|19.69|19.56|19.67|19.54|6
1742717100000|2025-03-23 08:05:00|19.67|19.54|19.68|19.55|19.68|19.55|19.65|19.52|8
1742717400000|2025-03-23 08:10:00|19.69|19.56|19.7|19.57|19.72|19.59|19.68|19.55|18
1742717700000|2025-03-23 08:15:00|19.69|19.56|19.67|19.54|19.69|19.56|19.67|19.54|11
1742718000000|2025-03-23 08:20:00|19.68|19.55|19.66|19.53|19.68|19.55|19.66|19.53|17
1742718300000|2025-03-23 08:25:00|19.65|19.52|19.63|19.5|19.65|19.52|19.63|19.5|3
1742718600000|2025-03-23 08:30:00|19.62|19.49|19.66|19.53|19.67|19.54|19.62|19.49|12
1742718900000|2025-03-23 08:35:00|19.67|19.54|19.65|19.52|19.68|19.55|19.65|19.52|19
1742719200000|2025-03-23 08:40:00|19.66|19.53|19.65|19.52|19.67|19.54|19.65|19.52|6
1742719500000|2025-03-23 08:45:00|19.64|19.51|19.67|19.54|19.67|19.54|19.64|19.51|10
1742719800000|2025-03-23 08:50:00|19.66|19.53|19.64|19.51|19.66|19.53|19.64|19.51|15
1742720100000|2025-03-23 08:55:00|19.63|19.5|19.63|19.5|19.64|19.51|19.62|19.49|21
1742720400000|2025-03-23 09:00:00|19.64|19.51|19.67|19.54|19.68|19.55|19.63|19.5|22
1742720700000|2025-03-23 09:05:00|19.66|19.53|19.65|19.52|19.66|19.53|19.64|19.51|8
1742721000000|2025-03-23 09:10:00|19.64|19.51|19.63|19.5|19.64|19.51|19.62|19.49|6
1742721300000|2025-03-23 09:15:00|19.62|19.49|19.63|19.5|19.63|19.5|19.61|19.48|12
1742721600000|2025-03-23 09:20:00|19.62|19.49|19.62|19.49|19.64|19.51|19.61|19.48|13
1742721900000|2025-03-23 09:25:00|19.61|19.48|19.62|19.49|19.63|19.5|19.61|19.48|6
1742722200000|2025-03-23 09:30:00|19.61|19.48|19.65|19.52|19.66|19.53|19.6|19.47|17
1742722500000|2025-03-23 09:35:00|19.64|19.51|19.63|19.5|19.65|19.52|19.62|19.49|20
1742722800000|2025-03-23 09:40:00|19.62|19.49|19.62|19.49|19.63|19.5|19.61|19.48|7
1742723100000|2025-03-23 09:45:00|19.61|19.48|19.59|19.46|19.62|19.49|19.58|19.45|7
1742723400000|2025-03-23 09:50:00|19.6|19.47|19.65|19.52|19.66|19.53|19.59|19.46|24
1742723700000|2025-03-23 09:55:00|19.66|19.53|19.62|19.49|19.66|19.53|19.61|19.48|13
1742724000000|2025-03-23 10:00:00|19.61|19.48|19.61|19.48|19.62|19.49|19.6|19.47|17
1742724300000|2025-03-23 10:05:00|19.6|19.47|19.58|19.45|19.61|19.48|19.57|19.44|23
1742724600000|2025-03-23 10:10:00|19.59|19.46|19.58|19.45|19.61|19.48|19.58|19.45|22
1742724900000|2025-03-23 10:15:00|19.59|19.46|19.61|19.48|19.64|19.51|19.59|19.46|21
1742725200000|2025-03-23 10:20:00|19.6|19.47|19.59|19.46|19.61|19.48|19.58|19.45|18
1742725500000|2025-03-23 10:25:00|19.6|19.47|19.59|19.46|19.61|19.48|19.59|19.46|14
1742725800000|2025-03-23 10:30:00|19.6|19.47|19.6|19.47|19.62|19.49|19.59|19.46|17
1742726100000|2025-03-23 10:35:00|19.59|19.46|19.6|19.47|19.6|19.47|19.59|19.46|26
1742726400000|2025-03-23 10:40:00|19.61|19.48|19.71|19.58|19.71|19.58|19.61|19.48|19
1742726700000|2025-03-23 10:45:00|19.7|19.57|19.65|19.52|19.7|19.57|19.65|19.52|12
1742727000000|2025-03-23 10:50:00|19.66|19.53|19.66|19.53|19.67|19.54|19.65|19.52|15
1742727300000|2025-03-23 10:55:00|19.65|19.52|19.67|19.54|19.68|19.55|19.65|19.52|33
1742727600000|2025-03-23 11:00:00|19.68|19.55|19.75|19.62|19.75|19.62|19.68|19.55|18
1742727900000|2025-03-23 11:05:00|19.76|19.63|19.79|19.66|19.8|19.67|19.76|19.63|46
1742728200000|2025-03-23 11:10:00|19.78|19.65|19.77|19.64|19.81|19.68|19.76|19.63|44
1742728500000|2025-03-23 11:15:00|19.78|19.65|19.82|19.69|19.83|19.7|19.77|19.64|33
1742728800000|2025-03-23 11:20:00|19.83|19.7|19.82|19.69|19.87|19.74|19.8|19.67|34
1742729100000|2025-03-23 11:25:00|19.81|19.68|19.82|19.69|19.86|19.73|19.81|19.68|44
1742729400000|2025-03-23 11:30:00|19.81|19.68|19.78|19.65|19.81|19.68|19.77|19.64|32
1742729700000|2025-03-23 11:35:00|19.79|19.66|19.76|19.63|19.8|19.67|19.73|19.6|38
1742730000000|2025-03-23 11:40:00|19.75|19.62|19.72|19.59|19.76|19.63|19.71|19.58|22
1742730300000|2025-03-23 11:45:00|19.73|19.6|19.71|19.58|19.75|19.62|19.71|19.58|31
1742730600000|2025-03-23 11:50:00|19.72|19.59|19.71|19.58|19.72|19.59|19.67|19.54|26
1742730900000|2025-03-23 11:55:00|19.72|19.59|19.72|19.59|19.73|19.6|19.7|19.57|7
1742731200000|2025-03-23 12:00:00|19.73|19.6|19.78|19.65|19.78|19.65|19.73|19.6|16
1742731500000|2025-03-23 12:05:00|19.79|19.66|19.75|19.62|19.79|19.66|19.74|19.61|29
1742731800000|2025-03-23 12:10:00|19.76|19.63|19.71|19.58|19.76|19.63|19.71|19.58|18
1742732100000|2025-03-23 12:15:00|19.7|19.57|19.73|19.6|19.74|19.61|19.7|19.57|18
1742732400000|2025-03-23 12:20:00|19.74|19.61|19.74|19.61|19.75|19.62|19.7|19.57|11
1742732700000|2025-03-23 12:25:00|19.75|19.62|19.77|19.64|19.77|19.64|19.75|19.62|13
1742733000000|2025-03-23 12:30:00|19.76|19.63|19.74|19.61|19.77|19.64|19.71|19.58|23
1742733300000|2025-03-23 12:35:00|19.73|19.6|19.76|19.63|19.77|19.64|19.73|19.6|16
1742733600000|2025-03-23 12:40:00|19.75|19.62|19.74|19.61|19.76|19.63|19.73|19.6|8
1742733900000|2025-03-23 12:45:00|19.73|19.6|19.7|19.57|19.76|19.63|19.7|19.57|28
1742734200000|2025-03-23 12:50:00|19.69|19.56|19.69|19.56|19.7|19.57|19.68|19.55|13
1742734500000|2025-03-23 12:55:00|19.68|19.55|19.65|19.52|19.68|19.55|19.61|19.48|18
1742734800000|2025-03-23 13:00:00|19.66|19.53|19.62|19.49|19.66|19.53|19.61|19.48|21
1742735100000|2025-03-23 13:05:00|19.63|19.5|19.58|19.45|19.63|19.5|19.57|19.44|16
1742735400000|2025-03-23 13:10:00|19.59|19.46|19.62|19.49|19.62|19.49|19.59|19.46|10
1742735700000|2025-03-23 13:15:00|19.63|19.5|19.63|19.5|19.67|19.54|19.63|19.5|15
1742736000000|2025-03-23 13:20:00|19.62|19.49|19.68|19.55|19.68|19.55|19.62|19.49|29
1742736300000|2025-03-23 13:25:00|19.69|19.56|19.7|19.57|19.72|19.59|19.68|19.55|14
1742736600000|2025-03-23 13:30:00|19.71|19.58|19.74|19.61|19.74|19.61|19.7|19.57|16
1742736900000|2025-03-23 13:35:00|19.75|19.62|19.68|19.55|19.75|19.62|19.68|19.55|26
1742737200000|2025-03-23 13:40:00|19.69|19.56|19.66|19.53|19.69|19.56|19.66|19.53|8
1742737500000|2025-03-23 13:45:00|19.67|19.54|19.7|19.57|19.7|19.57|19.67|19.54|10
1742737800000|2025-03-23 13:50:00|19.71|19.58|19.7|19.57|19.73|19.6|19.7|19.57|16
1742738100000|2025-03-23 13:55:00|19.71|19.58|19.72|19.59|19.73|19.6|19.71|19.58|8
1742738400000|2025-03-23 14:00:00|19.73|19.6|19.71|19.58|19.77|19.64|19.69|19.56|33
1742738700000|2025-03-23 14:05:00|19.72|19.59|19.71|19.58|19.72|19.59|19.7|19.57|14
1742739000000|2025-03-23 14:10:00|19.7|19.57|19.71|19.58|19.73|19.6|19.7|19.57|22
1742739300000|2025-03-23 14:15:00|19.72|19.59|19.68|19.55|19.74|19.61|19.68|19.55|52
1742739600000|2025-03-23 14:20:00|19.69|19.56|19.59|19.46|19.69|19.56|19.59|19.46|25
1742739900000|2025-03-23 14:25:00|19.6|19.47|19.61|19.48|19.62|19.49|19.59|19.46|10
1742740200000|2025-03-23 14:30:00|19.62|19.49|19.62|19.49|19.63|19.5|19.61|19.48|17
1742740500000|2025-03-23 14:35:00|19.63|19.5|19.67|19.54|19.67|19.54|19.63|19.5|21
1742740800000|2025-03-23 14:40:00|19.68|19.55|19.63|19.5|19.69|19.56|19.62|19.49|30
1742741100000|2025-03-23 14:45:00|19.62|19.49|19.62|19.49|19.64|19.51|19.6|19.47|29
1742741400000|2025-03-23 14:50:00|19.61|19.48|19.57|19.44|19.61|19.48|19.54|19.41|23
1742741700000|2025-03-23 14:55:00|19.58|19.45|19.55|19.42|19.58|19.45|19.54|19.41|18
1742742000000|2025-03-23 15:00:00|19.54|19.41|19.55|19.42|19.56|19.43|19.53|19.4|14
1742742300000|2025-03-23 15:05:00|19.54|19.41|19.56|19.43|19.57|19.44|19.54|19.41|17
1742742600000|2025-03-23 15:10:00|19.57|19.44|19.54|19.41|19.57|19.44|19.54|19.41|16
1742742900000|2025-03-23 15:15:00|19.55|19.42|19.59|19.46|19.6|19.47|19.54|19.41|33
1742743200000|2025-03-23 15:20:00|19.6|19.47|19.63|19.5|19.64|19.51|19.59|19.46|16
1742743500000|2025-03-23 15:25:00|19.62|19.49|19.56|19.43|19.63|19.5|19.56|19.43|15
1742743800000|2025-03-23 15:30:00|19.57|19.44|19.56|19.43|19.57|19.44|19.53|19.4|20
1742744100000|2025-03-23 15:35:00|19.55|19.42|19.6|19.47|19.62|19.49|19.55|19.42|30
1742744400000|2025-03-23 15:40:00|19.61|19.48|19.58|19.45|19.62|19.49|19.57|19.44|26
1742744700000|2025-03-23 15:45:00|19.57|19.44|19.6|19.47|19.61|19.48|19.57|19.44|36
1742745000000|2025-03-23 15:50:00|19.59|19.46|19.59|19.46|19.61|19.48|19.58|19.45|11
1742745300000|2025-03-23 15:55:00|19.58|19.45|19.57|19.44|19.59|19.46|19.57|19.44|14
1742745600000|2025-03-23 16:00:00|19.56|19.43|19.53|19.4|19.56|19.43|19.51|19.38|22
1742745900000|2025-03-23 16:05:00|19.54|19.41|19.54|19.41|19.57|19.44|19.52|19.39|15
1742746200000|2025-03-23 16:10:00|19.55|19.42|19.61|19.48|19.61|19.48|19.54|19.41|17
1742746500000|2025-03-23 16:15:00|19.62|19.49|19.58|19.45|19.62|19.49|19.55|19.42|31
1742746800000|2025-03-23 16:20:00|19.59|19.46|19.66|19.53|19.66|19.53|19.57|19.44|48
1742747100000|2025-03-23 16:25:00|19.67|19.54|19.67|19.54|19.7|19.57|19.65|19.52|25
1742747400000|2025-03-23 16:30:00|19.68|19.55|19.6|19.47|19.69|19.56|19.6|19.47|35
1742747700000|2025-03-23 16:35:00|19.59|19.46|19.54|19.41|19.6|19.47|19.53|19.4|30
1742748000000|2025-03-23 16:40:00|19.53|19.4|19.59|19.46|19.6|19.47|19.52|19.39|37
1742748300000|2025-03-23 16:45:00|19.6|19.47|19.63|19.5|19.67|19.54|19.59|19.46|32
1742748600000|2025-03-23 16:50:00|19.62|19.49|19.61|19.48|19.67|19.54|19.61|19.48|26
1742748900000|2025-03-23 16:55:00|19.62|19.49|19.61|19.48|19.64|19.51|19.61|19.48|14
1742749200000|2025-03-23 17:00:00|19.62|19.49|19.69|19.56|19.69|19.56|19.61|19.48|44
1742749500000|2025-03-23 17:05:00|19.68|19.55|19.67|19.54|19.68|19.55|19.66|19.53|22
1742749800000|2025-03-23 17:10:00|19.66|19.53|19.67|19.54|19.67|19.54|19.65|19.52|20
1742750100000|2025-03-23 17:15:00|19.66|19.53|19.72|19.59|19.72|19.59|19.65|19.52|17
1742750400000|2025-03-23 17:20:00|19.73|19.6|19.67|19.54|19.73|19.6|19.67|19.54|19
1742750700000|2025-03-23 17:25:00|19.68|19.55|19.65|19.52|19.68|19.55|19.64|19.51|18
1742751000000|2025-03-23 17:30:00|19.64|19.51|19.59|19.46|19.65|19.52|19.57|19.44|28
1742751300000|2025-03-23 17:35:00|19.58|19.45|19.55|19.42|19.59|19.46|19.54|19.41|40
1742751600000|2025-03-23 17:40:00|19.54|19.41|19.53|19.4|19.56|19.43|19.49|19.36|38
1742751900000|2025-03-23 17:45:00|19.52|19.39|19.53|19.4|19.58|19.45|19.52|19.39|34
1742752200000|2025-03-23 17:50:00|19.52|19.39|19.55|19.42|19.57|19.44|19.5|19.37|26
1742752500000|2025-03-23 17:55:00|19.54|19.41|19.56|19.43|19.57|19.44|19.54|19.41|15
1742752800000|2025-03-23 18:00:00|19.55|19.42|19.51|19.38|19.56|19.43|19.51|19.38|25
1742753100000|2025-03-23 18:05:00|19.5|19.37|19.5|19.37|19.51|19.38|19.48|19.35|17
1742753400000|2025-03-23 18:10:00|19.49|19.36|19.45|19.32|19.5|19.37|19.42|19.29|37
1742753700000|2025-03-23 18:15:00|19.46|19.33|19.43|19.3|19.48|19.35|19.42|19.29|28
1742754000000|2025-03-23 18:20:00|19.42|19.29|19.42|19.29|19.45|19.32|19.4|19.27|31
1742754300000|2025-03-23 18:25:00|19.43|19.3|19.43|19.3|19.45|19.32|19.42|19.29|21
1742754600000|2025-03-23 18:30:00|19.44|19.31|19.47|19.34|19.47|19.34|19.43|19.3|18
1742754900000|2025-03-23 18:35:00|19.48|19.35|19.51|19.38|19.52|19.39|19.47|19.34|20
1742755200000|2025-03-23 18:40:00|19.52|19.39|19.54|19.41|19.54|19.41|19.5|19.37|19
1742755500000|2025-03-23 18:45:00|19.53|19.4|19.56|19.43|19.57|19.44|19.52|19.39|26
1742755800000|2025-03-23 18:50:00|19.57|19.44|19.55|19.42|19.57|19.44|19.55|19.42|13
1742756100000|2025-03-23 18:55:00|19.56|19.43|19.51|19.38|19.56|19.43|19.51|19.38|8
1742756400000|2025-03-23 19:00:00|19.5|19.37|19.49|19.36|19.51|19.38|19.47|19.34|12
1742756700000|2025-03-23 19:05:00|19.48|19.35|19.52|19.39|19.52|19.39|19.47|19.34|9
1742757000000|2025-03-23 19:10:00|19.53|19.4|19.53|19.4|19.56|19.43|19.51|19.38|21
1742757300000|2025-03-23 19:15:00|19.54|19.41|19.56|19.43|19.56|19.43|19.53|19.4|17
1742757600000|2025-03-23 19:20:00|19.55|19.42|19.52|19.39|19.56|19.43|19.52|19.39|24
1742757900000|2025-03-23 19:25:00|19.53|19.4|19.51|19.38|19.54|19.41|19.51|19.38|23
1742758200000|2025-03-23 19:30:00|19.5|19.37|19.51|19.38|19.52|19.39|19.48|19.35|22
1742758500000|2025-03-23 19:35:00|19.5|19.37|19.52|19.39|19.52|19.39|19.49|19.36|15
1742758800000|2025-03-23 19:40:00|19.53|19.4|19.54|19.41|19.55|19.42|19.53|19.4|20
1742759100000|2025-03-23 19:45:00|19.53|19.4|19.59|19.46|19.59|19.46|19.52|19.39|15
1742759400000|2025-03-23 19:50:00|19.58|19.45|19.61|19.48|19.62|19.49|19.58|19.45|8
1742759700000|2025-03-23 19:55:00|19.6|19.47|19.6|19.47|19.61|19.48|19.59|19.46|17
1742760000000|2025-03-23 20:00:00|19.61|19.48|19.63|19.5|19.64|19.51|19.59|19.46|27
1742760300000|2025-03-23 20:05:00|19.62|19.49|19.64|19.51|19.64|19.51|19.61|19.48|9
1742760600000|2025-03-23 20:10:00|19.65|19.52|19.57|19.44|19.65|19.52|19.57|19.44|27
1742760900000|2025-03-23 20:15:00|19.58|19.45|19.57|19.44|19.59|19.46|19.56|19.43|18
1742761200000|2025-03-23 20:20:00|19.56|19.43|19.6|19.47|19.6|19.47|19.56|19.43|19
1742761500000|2025-03-23 20:25:00|19.61|19.48|19.64|19.51|19.64|19.51|19.6|19.47|22
1742761800000|2025-03-23 20:30:00|19.65|19.52|19.89|19.26|19.93|19.54|19.65|19.26|21
1742762100000|2025-03-23 20:35:00|19.88|19.25|19.88|19.25|19.88|19.25|19.86|19.23|15
1742762400000|2025-03-23 20:40:00|19.87|19.24|19.86|19.23|19.87|19.24|19.86|19.23|6
1742762700000|2025-03-23 20:45:00|19.87|19.24|19.86|19.23|19.89|19.26|19.85|19.22|20
1742763000000|2025-03-23 20:50:00|19.85|19.22|19.86|19.23|19.86|19.23|19.84|19.21|8
1742763300000|2025-03-23 20:55:00|19.85|19.22|19.82|19.19|19.86|19.23|19.81|19.18|16
1742763600000|2025-03-23 21:00:00|19.81|19.18|19.8|19.17|19.82|19.19|19.79|19.16|32
1742763900000|2025-03-23 21:05:00|19.81|19.18|19.8|19.17|19.82|19.19|19.8|19.17|16
1742764200000|2025-03-23 21:10:00|19.81|19.18|19.77|19.14|19.82|19.19|19.76|19.13|35
1742764500000|2025-03-23 21:15:00|19.76|19.13|19.73|19.1|19.76|19.13|19.7|19.07|32
1742764800000|2025-03-23 21:20:00|19.74|19.11|19.76|19.13|19.76|19.13|19.74|19.11|5
1742765100000|2025-03-23 21:25:00|19.75|19.12|19.76|19.13|19.77|19.14|19.75|19.12|12
1742765400000|2025-03-23 21:30:00|19.77|19.14|19.76|19.13|19.78|19.15|19.76|19.13|12
1742765700000|2025-03-23 21:35:00|19.77|19.14|19.79|19.16|19.79|19.16|19.77|19.14|7
1742766000000|2025-03-23 21:40:00|19.78|19.15|19.5|19.37|19.78|19.4|19.5|19.14|17
1742766300000|2025-03-23 21:45:00|19.49|19.36|19.51|19.38|19.52|19.39|19.49|19.36|7
1742766600000|2025-03-23 21:50:00|19.52|19.39|19.54|19.41|19.55|19.42|19.52|19.39|15
1742766900000|2025-03-23 21:55:00|19.55|19.42|19.54|19.41|19.56|19.43|19.54|19.41|20
1742767200000|2025-03-23 22:00:00|19.55|19.42|19.62|19.49|19.64|19.51|19.55|19.42|36
1742767500000|2025-03-23 22:05:00|19.61|19.48|19.65|19.52|19.68|19.55|19.61|19.48|33
1742767800000|2025-03-23 22:10:00|19.64|19.51|19.61|19.48|19.64|19.51|19.61|19.48|20
1742768100000|2025-03-23 22:15:00|19.62|19.49|19.73|19.6|19.73|19.6|19.6|19.47|33
1742768400000|2025-03-23 22:20:00|19.72|19.59|19.65|19.52|19.72|19.59|19.64|19.51|26
1742768700000|2025-03-23 22:25:00|19.64|19.51|19.65|19.52|19.67|19.54|19.64|19.51|30
1742769000000|2025-03-23 22:30:00|19.64|19.51|19.67|19.54|19.7|19.57|19.62|19.49|38
1742769300000|2025-03-23 22:35:00|19.66|19.53|19.66|19.53|19.67|19.54|19.63|19.5|23
1742769600000|2025-03-23 22:40:00|19.67|19.54|19.63|19.5|19.67|19.54|19.62|19.49|25
1742769900000|2025-03-23 22:45:00|19.62|19.49|19.6|19.47|19.64|19.51|19.58|19.45|25
1742770200000|2025-03-23 22:50:00|19.59|19.46|19.62|19.49|19.63|19.5|19.58|19.45|22
1742770500000|2025-03-23 22:55:00|19.63|19.5|19.64|19.51|19.65|19.52|19.62|19.49|22
1742770800000|2025-03-23 23:00:00|19.65|19.52|19.68|19.55|19.69|19.56|19.64|19.51|24
1742771100000|2025-03-23 23:05:00|19.69|19.56|19.68|19.55|19.71|19.58|19.67|19.54|22
1742771400000|2025-03-23 23:10:00|19.67|19.54|19.68|19.55|19.69|19.56|19.65|19.52|18
1742771700000|2025-03-23 23:15:00|19.69|19.56|19.71|19.58|19.72|19.59|19.66|19.53|35
1742772000000|2025-03-23 23:20:00|19.72|19.59|19.72|19.59|19.72|19.59|19.69|19.56|11
1742772300000|2025-03-23 23:25:00|19.71|19.58|19.74|19.61|19.75|19.62|19.71|19.58|28
1742772600000|2025-03-23 23:30:00|19.75|19.62|19.75|19.62|19.77|19.64|19.71|19.58|25
1742772900000|2025-03-23 23:35:00|19.76|19.63|19.79|19.66|19.82|19.69|19.76|19.63|34
1742773200000|2025-03-23 23:40:00|19.8|19.67|19.8|19.67|19.81|19.68|19.78|19.65|25
1742773500000|2025-03-23 23:45:00|19.81|19.68|19.84|19.71|19.87|19.74|19.81|19.68|26
1742773800000|2025-03-23 23:50:00|19.85|19.72|19.91|19.78|19.93|19.8|19.84|19.71|48
1742774100000|2025-03-23 23:55:00|19.92|19.79|19.93|19.8|19.95|19.82|19.87|19.74|48
1742774400000|2025-03-24 00:00:00|19.92|19.79|19.94|19.81|19.97|19.84|19.9|19.77|75
1742774700000|2025-03-24 00:05:00|19.93|19.8|19.92|19.79|19.94|19.81|19.9|19.77|36
1742775000000|2025-03-24 00:10:00|19.91|19.78|19.95|19.82|19.99|19.86|19.91|19.78|51
1742775300000|2025-03-24 00:15:00|19.96|19.83|20.07|19.94|20.08|19.95|19.95|19.82|60
1742775600000|2025-03-24 00:20:00|20.06|19.93|20.14|20.01|20.17|20.04|20.04|19.91|81
1742775900000|2025-03-24 00:25:00|20.15|20.02|20.18|20.05|20.19|20.06|20.13|20|86
1742776200000|2025-03-24 00:30:00|20.19|20.06|20.27|20.14|20.29|20.16|20.19|20.06|111
1742776500000|2025-03-24 00:35:00|20.26|20.13|20.31|20.18|20.32|20.19|20.24|20.11|68
1742776800000|2025-03-24 00:40:00|20.32|20.19|20.36|20.23|20.36|20.23|20.28|20.15|76
1742777100000|2025-03-24 00:45:00|20.37|20.24|20.28|20.15|20.4|20.27|20.26|20.13|117
1742777400000|2025-03-24 00:50:00|20.29|20.16|20.29|20.16|20.3|20.17|20.19|20.06|77
1742777700000|2025-03-24 00:55:00|20.28|20.15|20.28|20.15|20.3|20.17|20.25|20.12|49
1742778000000|2025-03-24 01:00:00|20.29|20.16|20.19|20.06|20.3|20.17|20.18|20.05|81
1742778300000|2025-03-24 01:05:00|20.18|20.05|20.22|20.09|20.24|20.11|20.12|19.99|57
1742778600000|2025-03-24 01:10:00|20.21|20.08|20.26|20.13|20.27|20.14|20.19|20.06|76
1742778900000|2025-03-24 01:15:00|20.25|20.12|20.3|20.17|20.34|20.21|20.23|20.1|92
1742779200000|2025-03-24 01:20:00|20.29|20.16|20.34|20.21|20.37|20.24|20.29|20.16|72
1742779500000|2025-03-24 01:25:00|20.33|20.2|20.21|20.08|20.35|20.22|20.2|20.07|75
1742779800000|2025-03-24 01:30:00|20.22|20.09|20.19|20.06|20.31|20.18|20.19|20.06|62
1742780100000|2025-03-24 01:35:00|20.18|20.05|20.09|19.96|20.2|20.07|20.09|19.96|52
1742780400000|2025-03-24 01:40:00|20.1|19.97|20.1|19.97|20.16|20.03|20.09|19.96|31
1742780700000|2025-03-24 01:45:00|20.09|19.96|20.2|20.07|20.22|20.09|20.08|19.95|44
1742781000000|2025-03-24 01:50:00|20.19|20.06|20.24|20.11|20.29|20.16|20.19|20.06|48
1742781300000|2025-03-24 01:55:00|20.23|20.1|20.23|20.1|20.27|20.14|20.16|20.03|59
1742781600000|2025-03-24 02:00:00|20.22|20.09|20.28|20.15|20.3|20.17|20.21|20.08|71
1742781900000|2025-03-24 02:05:00|20.29|20.16|20.36|20.23|20.36|20.23|20.29|20.16|46
1742782200000|2025-03-24 02:10:00|20.35|20.22|20.38|20.25|20.39|20.26|20.32|20.19|27
1742782500000|2025-03-24 02:15:00|20.37|20.24|20.38|20.25|20.38|20.25|20.32|20.19|32
1742782800000|2025-03-24 02:20:00|20.37|20.24|20.28|20.15|20.37|20.24|20.24|20.11|56
1742783100000|2025-03-24 02:25:00|20.29|20.16|20.29|20.16|20.31|20.18|20.28|20.15|27
1742783400000|2025-03-24 02:30:00|20.3|20.17|20.38|20.25|20.46|20.33|20.3|20.17|64
1742783700000|2025-03-24 02:35:00|20.39|20.26|20.41|20.28|20.45|20.32|20.39|20.26|49
1742784000000|2025-03-24 02:40:00|20.4|20.27|20.46|20.33|20.47|20.34|20.4|20.27|43
1742784300000|2025-03-24 02:45:00|20.47|20.34|20.5|20.37|20.52|20.39|20.44|20.31|82
1742784600000|2025-03-24 02:50:00|20.51|20.38|20.57|20.44|20.57|20.44|20.49|20.36|61
1742784900000|2025-03-24 02:55:00|20.56|20.43|20.58|20.45|20.67|20.54|20.54|20.41|76
1742785200000|2025-03-24 03:00:00|20.59|20.46|20.67|20.54|20.7|20.57|20.54|20.41|65
1742785500000|2025-03-24 03:05:00|20.66|20.53|20.73|20.6|20.73|20.6|20.66|20.53|60
1742785800000|2025-03-24 03:10:00|20.74|20.61|20.95|20.82|20.98|20.85|20.73|20.6|87
1742786100000|2025-03-24 03:15:00|20.96|20.83|21.1|20.97|21.1|20.97|20.89|20.76|131
1742786400000|2025-03-24 03:20:00|21.09|20.96|21.08|20.95|21.14|21.01|21|20.87|105
1742786700000|2025-03-24 03:25:00|21.07|20.94|21.08|20.95|21.08|20.95|20.99|20.86|57
1742787000000|2025-03-24 03:30:00|21.07|20.94|21.11|20.98|21.14|21.01|21.02|20.89|89
1742787300000|2025-03-24 03:35:00|21.12|20.99|21.21|21.08|21.22|21.09|21.1|20.97|89
1742787600000|2025-03-24 03:40:00|21.22|21.09|21.13|21|21.22|21.09|21.13|21|59
1742787900000|2025-03-24 03:45:00|21.14|21.01|21.07|20.94|21.15|21.02|21.05|20.92|70
1742788200000|2025-03-24 03:50:00|21.08|20.95|21.22|21.09|21.22|21.09|21.08|20.95|69
1742788500000|2025-03-24 03:55:00|21.21|21.08|21.25|21.12|21.26|21.13|21.17|21.04|53
1742788800000|2025-03-24 04:00:00|21.26|21.13|21.36|21.23|21.38|21.25|21.26|21.13|90
1742789100000|2025-03-24 04:05:00|21.37|21.24|21.6|21.47|21.64|21.51|21.37|21.24|138
1742789400000|2025-03-24 04:10:00|21.59|21.46|21.51|21.38|21.63|21.5|21.46|21.33|71
1742789700000|2025-03-24 04:15:00|21.52|21.39|21.48|21.35|21.55|21.42|21.48|21.35|75
1742790000000|2025-03-24 04:20:00|21.49|21.36|21.43|21.3|21.56|21.43|21.41|21.28|64
1742790300000|2025-03-24 04:25:00|21.42|21.29|21.51|21.38|21.51|21.38|21.42|21.29|34
1742790600000|2025-03-24 04:30:00|21.52|21.39|21.43|21.3|21.55|21.42|21.43|21.3|49
1742790900000|2025-03-24 04:35:00|21.42|21.29|21.43|21.3|21.5|21.37|21.42|21.29|46
1742791200000|2025-03-24 04:40:00|21.44|21.31|21.47|21.34|21.49|21.36|21.39|21.26|94
1742791500000|2025-03-24 04:45:00|21.48|21.35|21.5|21.37|21.53|21.4|21.42|21.29|79
1742791800000|2025-03-24 04:50:00|21.49|21.36|21.62|21.49|21.62|21.49|21.47|21.34|46
1742792100000|2025-03-24 04:55:00|21.61|21.48|21.61|21.48|21.63|21.5|21.55|21.42|66
1742792400000|2025-03-24 05:00:00|21.62|21.49|21.71|21.58|21.78|21.65|21.62|21.49|97
1742792700000|2025-03-24 05:05:00|21.72|21.59|21.6|21.47|21.72|21.59|21.59|21.46|69
1742793000000|2025-03-24 05:10:00|21.59|21.46|21.63|21.5|21.66|21.53|21.55|21.42|89
1742793300000|2025-03-24 05:15:00|21.64|21.51|21.69|21.56|21.75|21.62|21.61|21.48|88
1742793600000|2025-03-24 05:20:00|21.7|21.57|21.58|21.45|21.7|21.57|21.57|21.44|87
1742793900000|2025-03-24 05:25:00|21.59|21.46|21.7|21.57|21.7|21.57|21.59|21.46|88
1742794200000|2025-03-24 05:30:00|21.71|21.58|21.61|21.48|21.71|21.58|21.6|21.47|83
1742794500000|2025-03-24 05:35:00|21.62|21.49|21.64|21.51|21.68|21.55|21.62|21.49|49
1742794800000|2025-03-24 05:40:00|21.65|21.52|21.74|21.61|21.76|21.63|21.65|21.52|60
1742795100000|2025-03-24 05:45:00|21.75|21.62|21.65|21.52|21.75|21.62|21.62|21.49|59
1742795400000|2025-03-24 05:50:00|21.66|21.53|21.59|21.46|21.69|21.56|21.59|21.46|88
1742795700000|2025-03-24 05:55:00|21.6|21.47|21.66|21.53|21.68|21.55|21.6|21.47|63
1742796000000|2025-03-24 06:00:00|21.67|21.54|21.74|21.61|21.75|21.62|21.64|21.51|88
1742796300000|2025-03-24 06:05:00|21.75|21.62|21.81|21.68|21.84|21.71|21.69|21.56|117
1742796600000|2025-03-24 06:10:00|21.82|21.69|21.79|21.66|21.84|21.71|21.76|21.63|70
1742796900000|2025-03-24 06:15:00|21.8|21.67|21.86|21.73|21.87|21.74|21.8|21.67|147
1742797200000|2025-03-24 06:20:00|21.87|21.74|21.93|21.8|21.94|21.81|21.84|21.71|65
1742797500000|2025-03-24 06:25:00|21.92|21.79|21.88|21.75|21.93|21.8|21.85|21.72|79
1742797800000|2025-03-24 06:30:00|21.87|21.74|21.73|21.6|21.88|21.75|21.72|21.59|81
1742798100000|2025-03-24 06:35:00|21.72|21.59|21.69|21.56|21.79|21.66|21.69|21.56|72
1742798400000|2025-03-24 06:40:00|21.7|21.57|21.68|21.55|21.72|21.59|21.68|21.55|59
1742798700000|2025-03-24 06:45:00|21.67|21.54|21.66|21.53|21.71|21.58|21.65|21.52|72
1742799000000|2025-03-24 06:50:00|21.65|21.52|21.71|21.58|21.73|21.6|21.64|21.51|47
1742799300000|2025-03-24 06:55:00|21.72|21.59|21.69|21.56|21.75|21.62|21.68|21.55|28
1742799600000|2025-03-24 07:00:00|21.7|21.57|21.62|21.49|21.71|21.58|21.62|21.49|61
1742799900000|2025-03-24 07:05:00|21.63|21.5|21.63|21.5|21.65|21.52|21.61|21.48|57
1742800200000|2025-03-24 07:10:00|21.62|21.49|21.59|21.46|21.64|21.51|21.57|21.44|48
1742800500000|2025-03-24 07:15:00|21.6|21.47|21.62|21.49|21.67|21.54|21.59|21.46|41
1742800800000|2025-03-24 07:20:00|21.63|21.5|21.68|21.55|21.68|21.55|21.63|21.5|38
1742801100000|2025-03-24 07:25:00|21.67|21.54|21.74|21.61|21.75|21.62|21.67|21.54|48
1742801400000|2025-03-24 07:30:00|21.75|21.62|21.76|21.63|21.77|21.64|21.72|21.59|52
1742801700000|2025-03-24 07:35:00|21.77|21.64|21.64|21.51|21.79|21.66|21.64|21.51|48
1742802000000|2025-03-24 07:40:00|21.63|21.5|21.62|21.49|21.66|21.53|21.62|21.49|32
1742802300000|2025-03-24 07:45:00|21.63|21.5|21.69|21.56|21.69|21.56|21.63|21.5|33
1742802600000|2025-03-24 07:50:00|21.7|21.57|21.62|21.49|21.7|21.57|21.62|21.49|27
1742802900000|2025-03-24 07:55:00|21.63|21.5|21.63|21.5|21.64|21.51|21.62|21.49|23
1742803200000|2025-03-24 08:00:00|21.62|21.49|21.7|21.57|21.73|21.6|21.62|21.49|33
1742803500000|2025-03-24 08:05:00|21.71|21.58|21.78|21.65|21.79|21.66|21.7|21.57|44
1742803800000|2025-03-24 08:10:00|21.79|21.66|21.81|21.68|21.84|21.71|21.78|21.65|47
1742804100000|2025-03-24 08:15:00|21.82|21.69|21.85|21.72|21.87|21.74|21.79|21.66|30
1742804400000|2025-03-24 08:20:00|21.84|21.71|21.9|21.77|21.91|21.78|21.81|21.68|69
1742804700000|2025-03-24 08:25:00|21.89|21.76|21.95|21.82|21.95|21.82|21.87|21.74|48
1742805000000|2025-03-24 08:30:00|21.94|21.81|21.83|21.7|21.95|21.82|21.83|21.7|68
1742805300000|2025-03-24 08:35:00|21.84|21.71|21.85|21.72|21.91|21.78|21.83|21.7|56
1742805600000|2025-03-24 08:40:00|21.86|21.73|21.87|21.74|21.88|21.75|21.84|21.71|44
1742805900000|2025-03-24 08:45:00|21.88|21.75|21.96|21.83|21.98|21.85|21.87|21.74|87
1742806200000|2025-03-24 08:50:00|21.97|21.84|22|21.87|22.01|21.88|21.96|21.83|81
1742806500000|2025-03-24 08:55:00|21.99|21.86|21.89|21.76|21.99|21.86|21.89|21.76|65
1742806800000|2025-03-24 09:00:00|21.9|21.77|21.88|21.75|21.9|21.77|21.84|21.71|39
1742807100000|2025-03-24 09:05:00|21.87|21.74|21.89|21.76|21.91|21.78|21.86|21.73|23
1742807400000|2025-03-24 09:10:00|21.9|21.77|21.91|21.78|21.93|21.8|21.89|21.76|46
1742807700000|2025-03-24 09:15:00|21.9|21.77|21.87|21.74|21.93|21.8|21.87|21.74|40
1742808000000|2025-03-24 09:20:00|21.86|21.73|21.87|21.74|21.89|21.76|21.86|21.73|44
1742808300000|2025-03-24 09:25:00|21.88|21.75|21.99|21.86|21.99|21.86|21.87|21.74|60
1742808600000|2025-03-24 09:30:00|22|21.87|21.97|21.84|22.03|21.9|21.96|21.83|54
1742808900000|2025-03-24 09:35:00|21.98|21.85|21.98|21.85|22|21.87|21.93|21.8|43
1742809200000|2025-03-24 09:40:00|21.99|21.86|21.96|21.83|22.03|21.9|21.95|21.82|50
1742809500000|2025-03-24 09:45:00|21.95|21.82|21.99|21.86|22.02|21.89|21.95|21.82|71
1742809800000|2025-03-24 09:50:00|21.98|21.85|22.02|21.89|22.02|21.89|21.98|21.85|51
1742810100000|2025-03-24 09:55:00|22.01|21.88|21.98|21.85|22.02|21.89|21.97|21.84|54
1742810400000|2025-03-24 10:00:00|21.97|21.84|21.94|21.81|22.02|21.89|21.94|21.81|60
1742810700000|2025-03-24 10:05:00|21.93|21.8|21.95|21.82|21.98|21.85|21.93|21.8|35
1742811000000|2025-03-24 10:10:00|21.96|21.83|21.9|21.77|21.96|21.83|21.9|21.77|43
1742811300000|2025-03-24 10:15:00|21.89|21.76|21.87|21.74|21.89|21.76|21.86|21.73|35
1742811600000|2025-03-24 10:20:00|21.88|21.75|21.93|21.8|21.95|21.82|21.88|21.75|20
1742811900000|2025-03-24 10:25:00|21.94|21.81|21.99|21.86|22|21.87|21.92|21.79|18
1742812200000|2025-03-24 10:30:00|22|21.87|21.97|21.84|22.02|21.89|21.95|21.82|38
1742812500000|2025-03-24 10:35:00|21.96|21.83|21.91|21.78|21.98|21.85|21.91|21.78|58
1742812800000|2025-03-24 10:40:00|21.92|21.79|21.93|21.8|21.94|21.81|21.91|21.78|36
1742813100000|2025-03-24 10:45:00|21.94|21.81|21.93|21.8|21.96|21.83|21.91|21.78|36
1742813400000|2025-03-24 10:50:00|21.94|21.81|21.94|21.81|21.98|21.85|21.93|21.8|27
1742813700000|2025-03-24 10:55:00|21.95|21.82|21.88|21.75|21.98|21.85|21.88|21.75|28
1742814000000|2025-03-24 11:00:00|21.89|21.76|21.91|21.78|21.93|21.8|21.86|21.73|45
1742814300000|2025-03-24 11:05:00|21.92|21.79|21.91|21.78|21.96|21.83|21.89|21.76|30
1742814600000|2025-03-24 11:10:00|21.92|21.79|21.93|21.8|21.97|21.84|21.91|21.78|28
1742814900000|2025-03-24 11:15:00|21.92|21.79|21.89|21.76|21.93|21.8|21.89|21.76|32
1742815200000|2025-03-24 11:20:00|21.88|21.75|21.91|21.78|21.91|21.78|21.86|21.73|46
1742815500000|2025-03-24 11:25:00|21.92|21.79|21.87|21.74|21.93|21.8|21.87|21.74|40
1742815800000|2025-03-24 11:30:00|21.86|21.73|21.86|21.73|21.89|21.76|21.85|21.72|33
1742816100000|2025-03-24 11:35:00|21.85|21.72|21.82|21.69|21.85|21.72|21.81|21.68|16
1742816400000|2025-03-24 11:40:00|21.81|21.68|21.77|21.64|21.82|21.69|21.76|21.63|33
1742816700000|2025-03-24 11:45:00|21.78|21.65|21.85|21.72|21.86|21.73|21.77|21.64|40
1742817000000|2025-03-24 11:50:00|21.86|21.73|21.82|21.69|21.86|21.73|21.81|21.68|23
1742817300000|2025-03-24 11:55:00|21.83|21.7|21.79|21.66|21.84|21.71|21.77|21.64|37
1742817600000|2025-03-24 12:00:00|21.78|21.65|21.73|21.6|21.78|21.65|21.72|21.59|54
1742817900000|2025-03-24 12:05:00|21.72|21.59|21.79|21.66|21.79|21.66|21.7|21.57|34
1742818200000|2025-03-24 12:10:00|21.8|21.67|21.8|21.67|21.81|21.68|21.77|21.64|27
1742818500000|2025-03-24 12:15:00|21.81|21.68|21.8|21.67|21.84|21.71|21.76|21.63|36
1742818800000|2025-03-24 12:20:00|21.79|21.66|21.67|21.54|21.8|21.67|21.63|21.5|61
1742819100000|2025-03-24 12:25:00|21.66|21.53|21.8|21.67|21.8|21.67|21.63|21.5|75
1742819400000|2025-03-24 12:30:00|21.81|21.68|21.85|21.72|21.85|21.72|21.75|21.62|43
1742819700000|2025-03-24 12:35:00|21.86|21.73|21.92|21.79|22|21.87|21.86|21.73|54
1742820000000|2025-03-24 12:40:00|21.93|21.8|22.01|21.88|22.02|21.89|21.92|21.79|54
1742820300000|2025-03-24 12:45:00|22|21.87|21.96|21.83|22|21.87|21.92|21.79|47
1742820600000|2025-03-24 12:50:00|21.98|21.85|22|21.87|22.03|21.9|21.95|21.82|39
1742820900000|2025-03-24 12:55:00|21.99|21.86|22|21.87|22.09|21.96|21.96|21.83|43
1742821200000|2025-03-24 13:00:00|22.01|21.88|21.97|21.84|22.04|21.91|21.95|21.82|49
1742821500000|2025-03-24 13:05:00|21.98|21.85|21.97|21.84|21.98|21.85|21.91|21.78|46
1742821800000|2025-03-24 13:10:00|21.98|21.85|21.93|21.8|22.01|21.88|21.91|21.78|38
1742822100000|2025-03-24 13:15:00|21.92|21.79|21.9|21.77|21.92|21.79|21.88|21.75|35
1742822400000|2025-03-24 13:20:00|21.89|21.76|21.89|21.76|21.94|21.81|21.89|21.76|33
1742822700000|2025-03-24 13:25:00|21.9|21.77|21.89|21.76|21.93|21.8|21.87|21.74|26
1742823000000|2025-03-24 13:30:00|21.88|21.75|21.95|21.82|22.02|21.89|21.87|21.74|51
1742823300000|2025-03-24 13:35:00|21.94|21.81|22.01|21.88|22.06|21.93|21.94|21.81|90
1742823600000|2025-03-24 13:40:00|22|21.87|21.98|21.85|22.04|21.91|21.98|21.85|55
1742823900000|2025-03-24 13:45:00|21.99|21.86|21.95|21.82|22.02|21.89|21.91|21.78|109
1742824200000|2025-03-24 13:50:00|21.96|21.83|21.93|21.8|21.96|21.83|21.91|21.78|68
1742824500000|2025-03-24 13:55:00|21.92|21.79|21.95|21.82|21.98|21.85|21.91|21.78|70
1742824800000|2025-03-24 14:00:00|21.96|21.83|22.04|21.91|22.05|21.92|21.91|21.78|93
1742825100000|2025-03-24 14:05:00|22.05|21.92|22.07|21.94|22.07|21.94|22.01|21.88|89
1742825400000|2025-03-24 14:10:00|22.08|21.95|22.06|21.93|22.11|21.98|22.02|21.89|135
1742825700000|2025-03-24 14:15:00|22.05|21.92|22.16|22.03|22.21|22.08|21.99|21.86|130
1742826000000|2025-03-24 14:20:00|22.17|22.04|22.03|21.9|22.18|22.05|21.97|21.84|107
1742826300000|2025-03-24 14:25:00|22.02|21.89|21.86|21.73|22.02|21.89|21.86|21.73|69
1742826600000|2025-03-24 14:30:00|21.85|21.72|21.78|21.65|21.85|21.72|21.77|21.64|59
1742826900000|2025-03-24 14:35:00|21.79|21.66|21.81|21.68|21.84|21.71|21.76|21.63|53
1742827200000|2025-03-24 14:40:00|21.82|21.69|21.89|21.76|21.89|21.76|21.8|21.67|50
1742827500000|2025-03-24 14:45:00|21.88|21.75|21.88|21.75|21.91|21.78|21.81|21.68|53
1742827800000|2025-03-24 14:50:00|21.89|21.76|21.83|21.7|21.89|21.76|21.83|21.7|35
1742828100000|2025-03-24 14:55:00|21.82|21.69|21.71|21.58|21.83|21.7|21.7|21.57|50
1742828400000|2025-03-24 15:00:00|21.72|21.59|21.72|21.59|21.75|21.62|21.67|21.54|53
1742828700000|2025-03-24 15:05:00|21.71|21.58|21.72|21.59|21.75|21.62|21.69|21.56|50
1742829000000|2025-03-24 15:10:00|21.73|21.6|21.7|21.57|21.75|21.62|21.69|21.56|40
1742829300000|2025-03-24 15:15:00|21.69|21.56|21.76|21.63|21.77|21.64|21.69|21.56|45
1742829600000|2025-03-24 15:20:00|21.77|21.64|21.69|21.56|21.8|21.67|21.69|21.56|53
1742829900000|2025-03-24 15:25:00|21.68|21.55|21.66|21.53|21.7|21.57|21.64|21.51|27
1742830200000|2025-03-24 15:30:00|21.67|21.54|21.57|21.44|21.68|21.55|21.55|21.42|65
1742830500000|2025-03-24 15:35:00|21.58|21.45|21.54|21.41|21.59|21.46|21.52|21.39|31
1742830800000|2025-03-24 15:40:00|21.55|21.42|21.58|21.45|21.62|21.49|21.55|21.42|50
1742831100000|2025-03-24 15:45:00|21.59|21.46|21.52|21.39|21.59|21.46|21.52|21.39|49
1742831400000|2025-03-24 15:50:00|21.53|21.4|21.61|21.48|21.62|21.49|21.52|21.39|35
1742831700000|2025-03-24 15:55:00|21.62|21.49|21.63|21.5|21.64|21.51|21.58|21.45|36
1742832000000|2025-03-24 16:00:00|21.62|21.49|21.61|21.48|21.64|21.51|21.57|21.44|56
1742832300000|2025-03-24 16:05:00|21.62|21.49|21.61|21.48|21.67|21.54|21.61|21.48|52
1742832600000|2025-03-24 16:10:00|21.6|21.47|21.63|21.5|21.64|21.51|21.58|21.45|52
1742832900000|2025-03-24 16:15:00|21.62|21.49|21.52|21.39|21.63|21.5|21.51|21.38|69
1742833200000|2025-03-24 16:20:00|21.51|21.38|21.53|21.4|21.55|21.42|21.49|21.36|51
1742833500000|2025-03-24 16:25:00|21.52|21.39|21.48|21.35|21.52|21.39|21.45|21.32|85
1742833800000|2025-03-24 16:30:00|21.47|21.34|21.41|21.28|21.48|21.35|21.39|21.26|73
1742834100000|2025-03-24 16:35:00|21.42|21.29|21.42|21.29|21.45|21.32|21.41|21.28|39
1742834400000|2025-03-24 16:40:00|21.41|21.28|21.39|21.26|21.41|21.28|21.33|21.2|63
1742834700000|2025-03-24 16:45:00|21.4|21.27|21.45|21.32|21.45|21.32|21.39|21.26|50
1742835000000|2025-03-24 16:50:00|21.44|21.31|21.42|21.29|21.46|21.33|21.4|21.27|53
1742835300000|2025-03-24 16:55:00|21.43|21.3|21.44|21.31|21.47|21.34|21.43|21.3|44
1742835600000|2025-03-24 17:00:00|21.43|21.3|21.48|21.35|21.49|21.36|21.43|21.3|34
1742835900000|2025-03-24 17:05:00|21.49|21.36|21.59|21.46|21.6|21.47|21.49|21.36|39
1742836200000|2025-03-24 17:10:00|21.58|21.45|21.52|21.39|21.58|21.45|21.51|21.38|50
1742836500000|2025-03-24 17:15:00|21.53|21.4|21.57|21.44|21.6|21.47|21.52|21.39|39
1742836800000|2025-03-24 17:20:00|21.56|21.43|21.54|21.41|21.57|21.44|21.53|21.4|55
1742837100000|2025-03-24 17:25:00|21.53|21.4|21.53|21.4|21.56|21.43|21.5|21.37|43
1742837400000|2025-03-24 17:30:00|21.52|21.39|21.5|21.37|21.56|21.43|21.5|21.37|41
1742837700000|2025-03-24 17:35:00|21.49|21.36|21.47|21.34|21.5|21.37|21.46|21.33|47
1742838000000|2025-03-24 17:40:00|21.48|21.35|21.5|21.37|21.53|21.4|21.48|21.35|33
1742838300000|2025-03-24 17:45:00|21.51|21.38|21.52|21.39|21.52|21.39|21.48|21.35|48
1742838600000|2025-03-24 17:50:00|21.53|21.4|21.5|21.37|21.55|21.42|21.49|21.36|60
1742838900000|2025-03-24 17:55:00|21.51|21.38|21.5|21.37|21.51|21.38|21.47|21.34|30
1742839200000|2025-03-24 18:00:00|21.49|21.36|21.47|21.34|21.5|21.37|21.45|21.32|39
1742839500000|2025-03-24 18:05:00|21.48|21.35|21.5|21.37|21.51|21.38|21.46|21.33|41
1742839800000|2025-03-24 18:10:00|21.51|21.38|21.51|21.38|21.51|21.38|21.46|21.33|25
1742840100000|2025-03-24 18:15:00|21.5|21.37|21.51|21.38|21.54|21.41|21.49|21.36|22
1742840400000|2025-03-24 18:20:00|21.5|21.37|21.44|21.31|21.5|21.37|21.43|21.3|33
1742840700000|2025-03-24 18:25:00|21.43|21.3|21.46|21.33|21.47|21.34|21.43|21.3|24
1742841000000|2025-03-24 18:30:00|21.45|21.32|21.38|21.25|21.46|21.33|21.38|21.25|36
1742841300000|2025-03-24 18:35:00|21.39|21.26|21.43|21.3|21.44|21.31|21.39|21.26|21
1742841600000|2025-03-24 18:40:00|21.44|21.31|21.45|21.32|21.5|21.37|21.43|21.3|44
1742841900000|2025-03-24 18:45:00|21.46|21.33|21.48|21.35|21.49|21.36|21.44|21.31|41
1742842200000|2025-03-24 18:50:00|21.47|21.34|21.5|21.37|21.51|21.38|21.47|21.34|28
1742842500000|2025-03-24 18:55:00|21.49|21.36|21.52|21.39|21.52|21.39|21.49|21.36|18
1742842800000|2025-03-24 19:00:00|21.53|21.4|21.53|21.4|21.53|21.4|21.48|21.35|25
1742843100000|2025-03-24 19:05:00|21.54|21.41|21.56|21.43|21.59|21.46|21.52|21.39|35
1742843400000|2025-03-24 19:10:00|21.57|21.44|21.56|21.43|21.6|21.47|21.55|21.42|34
1742843700000|2025-03-24 19:15:00|21.55|21.42|21.51|21.38|21.55|21.42|21.48|21.35|65
1742844000000|2025-03-24 19:20:00|21.5|21.37|21.5|21.37|21.53|21.4|21.49|21.36|39
1742844300000|2025-03-24 19:25:00|21.51|21.38|21.52|21.39|21.54|21.41|21.48|21.35|32
1742844600000|2025-03-24 19:30:00|21.51|21.38|21.52|21.39|21.53|21.4|21.48|21.35|38
1742844900000|2025-03-24 19:35:00|21.53|21.4|21.48|21.35|21.53|21.4|21.47|21.34|30
1742845200000|2025-03-24 19:40:00|21.47|21.34|21.47|21.34|21.5|21.37|21.47|21.34|31
1742845500000|2025-03-24 19:45:00|21.46|21.33|21.47|21.34|21.49|21.36|21.44|21.31|30
1742845800000|2025-03-24 19:50:00|21.46|21.33|21.5|21.37|21.5|21.37|21.44|21.31|29
1742846100000|2025-03-24 19:55:00|21.49|21.36|21.48|21.35|21.51|21.38|21.48|21.35|36
1742846400000|2025-03-24 20:00:00|21.49|21.36|21.44|21.31|21.49|21.36|21.43|21.3|34
1742846700000|2025-03-24 20:05:00|21.45|21.32|21.53|21.4|21.53|21.4|21.44|21.31|37
1742847000000|2025-03-24 20:10:00|21.54|21.41|21.53|21.4|21.54|21.41|21.52|21.39|20
1742847300000|2025-03-24 20:15:00|21.54|21.41|21.54|21.41|21.58|21.45|21.53|21.4|21
1742847600000|2025-03-24 20:20:00|21.53|21.4|21.55|21.42|21.55|21.42|21.5|21.37|15
1742847900000|2025-03-24 20:25:00|21.54|21.41|21.52|21.39|21.55|21.42|21.52|21.39|17
1742848200000|2025-03-24 20:30:00|21.51|21.38|21.5|21.37|21.51|21.38|21.48|21.35|16
1742848500000|2025-03-24 20:35:00|21.49|21.36|21.48|21.35|21.51|21.38|21.47|21.34|28
1742848800000|2025-03-24 20:40:00|21.47|21.34|21.41|21.28|21.49|21.36|21.4|21.27|27
1742849100000|2025-03-24 20:45:00|21.4|21.27|21.42|21.29|21.42|21.29|21.37|21.24|27
1742849400000|2025-03-24 20:50:00|21.41|21.28|21.4|21.27|21.41|21.28|21.38|21.25|20
1742849700000|2025-03-24 20:55:00|21.41|21.28|21.39|21.26|21.41|21.28|21.36|21.23|37
1742850000000|2025-03-24 21:00:00|21.4|21.27|21.38|21.25|21.41|21.28|21.36|21.23|45
1742850300000|2025-03-24 21:05:00|21.39|21.26|21.39|21.26|21.4|21.27|21.35|21.22|37
1742850600000|2025-03-24 21:10:00|21.38|21.25|21.36|21.23|21.38|21.25|21.35|21.22|17
1742850900000|2025-03-24 21:15:00|21.37|21.24|21.42|21.29|21.43|21.3|21.37|21.24|26
1742851200000|2025-03-24 21:20:00|21.43|21.3|21.44|21.31|21.49|21.36|21.42|21.29|28
1742851500000|2025-03-24 21:25:00|21.45|21.32|21.48|21.35|21.48|21.35|21.44|21.31|26
1742851800000|2025-03-24 21:30:00|21.49|21.36|21.47|21.34|21.52|21.39|21.45|21.32|31
1742852100000|2025-03-24 21:35:00|21.46|21.33|21.42|21.29|21.46|21.33|21.4|21.27|19
1742852400000|2025-03-24 21:40:00|21.43|21.3|21.45|21.32|21.45|21.32|21.42|21.29|11
1742852700000|2025-03-24 21:45:00|21.46|21.33|21.47|21.34|21.47|21.34|21.45|21.32|6
1742853000000|2025-03-24 21:50:00|21.46|21.33|21.48|21.35|21.48|21.35|21.45|21.32|9
1742853300000|2025-03-24 21:55:00|21.47|21.34|21.44|21.31|21.47|21.34|21.44|21.31|22
1742853600000|2025-03-24 22:00:00|21.45|21.32|21.45|21.32|21.48|21.35|21.43|21.3|49
1742853900000|2025-03-24 22:05:00|21.44|21.31|21.4|21.27|21.44|21.31|21.4|21.27|25
1742854200000|2025-03-24 22:10:00|21.39|21.26|21.36|21.23|21.4|21.27|21.36|21.23|28
1742854500000|2025-03-24 22:15:00|21.37|21.24|21.37|21.24|21.37|21.24|21.33|21.2|43
1742854800000|2025-03-24 22:20:00|21.36|21.23|21.38|21.25|21.38|21.25|21.35|21.22|33
1742855100000|2025-03-24 22:25:00|21.39|21.26|21.39|21.26|21.4|21.27|21.37|21.24|27
1742855400000|2025-03-24 22:30:00|21.4|21.27|21.39|21.26|21.42|21.29|21.37|21.24|38
1742855700000|2025-03-24 22:35:00|21.38|21.25|21.42|21.29|21.42|21.29|21.38|21.25|15
1742856000000|2025-03-24 22:40:00|21.41|21.28|21.41|21.28|21.42|21.29|21.4|21.27|9
1742856300000|2025-03-24 22:45:00|21.4|21.27|21.35|21.22|21.4|21.27|21.35|21.22|30
1742856600000|2025-03-24 22:50:00|21.34|21.21|21.36|21.23|21.37|21.24|21.34|21.21|33
1742856900000|2025-03-24 22:55:00|21.37|21.24|21.39|21.26|21.39|21.26|21.35|21.22|19
1742857200000|2025-03-24 23:00:00|21.4|21.27|21.41|21.28|21.45|21.32|21.4|21.27|50
1742857500000|2025-03-24 23:05:00|21.4|21.27|21.42|21.29|21.42|21.29|21.36|21.23|51
1742857800000|2025-03-24 23:10:00|21.43|21.3|21.46|21.33|21.49|21.36|21.42|21.29|30
1742858100000|2025-03-24 23:15:00|21.45|21.32|21.49|21.36|21.5|21.37|21.45|21.32|17
1742858400000|2025-03-24 23:20:00|21.48|21.35|21.4|21.27|21.48|21.35|21.39|21.26|49
1742858700000|2025-03-24 23:25:00|21.39|21.26|21.45|21.32|21.45|21.32|21.37|21.24|27
1742859000000|2025-03-24 23:30:00|21.46|21.33|21.49|21.36|21.51|21.38|21.45|21.32|26
1742859300000|2025-03-24 23:35:00|21.48|21.35|21.48|21.35|21.5|21.37|21.47|21.34|35
1742859600000|2025-03-24 23:40:00|21.49|21.36|21.49|21.36|21.5|21.37|21.47|21.34|21
1742859900000|2025-03-24 23:45:00|21.5|21.37|21.51|21.38|21.51|21.38|21.47|21.34|16
1742860200000|2025-03-24 23:50:00|21.52|21.39|21.55|21.42|21.56|21.43|21.52|21.39|20
1742860500000|2025-03-24 23:55:00|21.56|21.43|21.58|21.45|21.59|21.46|21.54|21.41|29
1742860800000|2025-03-25 00:00:00|21.56|21.43|21.5|21.37|21.58|21.45|21.5|21.37|44
1742861100000|2025-03-25 00:05:00|21.49|21.36|21.62|21.49|21.62|21.49|21.49|21.36|34
1742861400000|2025-03-25 00:10:00|21.61|21.48|21.59|21.46|21.63|21.5|21.59|21.46|33
1742861700000|2025-03-25 00:15:00|21.58|21.45|21.69|21.56|21.69|21.56|21.58|21.45|38
1742862000000|2025-03-25 00:20:00|21.68|21.55|21.7|21.57|21.7|21.57|21.65|21.52|31
1742862300000|2025-03-25 00:25:00|21.71|21.58|21.63|21.5|21.75|21.62|21.63|21.5|41
1742862600000|2025-03-25 00:30:00|21.62|21.49|21.68|21.55|21.68|21.55|21.59|21.46|41
1742862900000|2025-03-25 00:35:00|21.67|21.54|21.74|21.61|21.74|21.61|21.65|21.52|36
1742863200000|2025-03-25 00:40:00|21.73|21.6|21.69|21.56|21.77|21.64|21.69|21.56|51
1742863500000|2025-03-25 00:45:00|21.68|21.55|21.77|21.64|21.77|21.64|21.68|21.55|37
1742863800000|2025-03-25 00:50:00|21.76|21.63|21.73|21.6|21.77|21.64|21.72|21.59|42
1742864100000|2025-03-25 00:55:00|21.74|21.61|21.76|21.63|21.76|21.63|21.74|21.61|9
1742864400000|2025-03-25 01:00:00|21.77|21.64|21.69|21.56|21.77|21.64|21.66|21.53|59
1742864700000|2025-03-25 01:05:00|21.68|21.55|21.6|21.47|21.68|21.55|21.59|21.46|31
1742865000000|2025-03-25 01:10:00|21.59|21.46|21.63|21.5|21.63|21.5|21.58|21.45|53
1742865300000|2025-03-25 01:15:00|21.62|21.49|21.6|21.47|21.64|21.51|21.59|21.46|49
1742865600000|2025-03-25 01:20:00|21.59|21.46|21.65|21.52|21.65|21.52|21.58|21.45|43
1742865900000|2025-03-25 01:25:00|21.64|21.51|21.57|21.44|21.66|21.53|21.55|21.42|48
1742866200000|2025-03-25 01:30:00|21.58|21.45|21.53|21.4|21.58|21.45|21.45|21.32|92
1742866500000|2025-03-25 01:35:00|21.52|21.39|21.47|21.34|21.52|21.39|21.45|21.32|60
1742866800000|2025-03-25 01:40:00|21.48|21.35|21.53|21.4|21.53|21.4|21.47|21.34|26
1742867100000|2025-03-25 01:45:00|21.52|21.39|21.54|21.41|21.54|21.41|21.47|21.34|37
1742867400000|2025-03-25 01:50:00|21.55|21.42|21.54|21.41|21.59|21.46|21.54|21.41|40
1742867700000|2025-03-25 01:55:00|21.53|21.4|21.56|21.43|21.56|21.43|21.52|21.39|52
1742868000000|2025-03-25 02:00:00|21.55|21.42|21.5|21.37|21.56|21.43|21.49|21.36|58
1742868300000|2025-03-25 02:05:00|21.51|21.38|21.53|21.4|21.53|21.4|21.48|21.35|43
1742868600000|2025-03-25 02:10:00|21.52|21.39|21.54|21.41|21.54|21.41|21.5|21.37|45
1742868900000|2025-03-25 02:15:00|21.53|21.4|21.62|21.49|21.62|21.49|21.53|21.4|56
1742869200000|2025-03-25 02:20:00|21.61|21.48|21.56|21.43|21.61|21.48|21.55|21.42|35
1742869500000|2025-03-25 02:25:00|21.55|21.42|21.63|21.5|21.64|21.51|21.55|21.42|37
1742869800000|2025-03-25 02:30:00|21.62|21.49|21.65|21.52|21.65|21.52|21.58|21.45|48
1742870100000|2025-03-25 02:35:00|21.64|21.51|21.6|21.47|21.66|21.53|21.6|21.47|61
1742870400000|2025-03-25 02:40:00|21.59|21.46|21.59|21.46|21.61|21.48|21.58|21.45|39
1742870700000|2025-03-25 02:45:00|21.6|21.47|21.58|21.45|21.6|21.47|21.56|21.43|27
1742871000000|2025-03-25 02:50:00|21.57|21.44|21.5|21.37|21.57|21.44|21.49|21.36|34
1742871300000|2025-03-25 02:55:00|21.51|21.38|21.5|21.37|21.51|21.38|21.49|21.36|28
1742871600000|2025-03-25 03:00:00|21.49|21.36|21.47|21.34|21.51|21.38|21.46|21.33|49
1742871900000|2025-03-25 03:05:00|21.46|21.33|21.57|21.44|21.57|21.44|21.46|21.33|24
1742872200000|2025-03-25 03:10:00|21.56|21.43|21.54|21.41|21.6|21.47|21.54|21.41|47
1742872500000|2025-03-25 03:15:00|21.53|21.4|21.45|21.32|21.53|21.4|21.44|21.31|43
1742872800000|2025-03-25 03:20:00|21.46|21.33|21.5|21.37|21.5|21.37|21.42|21.29|47
1742873100000|2025-03-25 03:25:00|21.51|21.38|21.54|21.41|21.55|21.42|21.5|21.37|44
1742873400000|2025-03-25 03:30:00|21.53|21.4|21.52|21.39|21.59|21.46|21.52|21.39|58
1742873700000|2025-03-25 03:35:00|21.51|21.38|21.49|21.36|21.55|21.42|21.48|21.35|67
1742874000000|2025-03-25 03:40:00|21.5|21.37|21.48|21.35|21.5|21.37|21.45|21.32|41
1742874300000|2025-03-25 03:45:00|21.47|21.34|21.42|21.29|21.51|21.38|21.42|21.29|62
1742874600000|2025-03-25 03:50:00|21.43|21.3|21.45|21.32|21.52|21.39|21.42|21.29|38
1742874900000|2025-03-25 03:55:00|21.44|21.31|21.44|21.31|21.47|21.34|21.42|21.29|29
1742875200000|2025-03-25 04:00:00|21.43|21.3|21.45|21.32|21.46|21.33|21.37|21.24|37
1742875500000|2025-03-25 04:05:00|21.46|21.33|21.58|21.45|21.59|21.46|21.44|21.31|27
1742875800000|2025-03-25 04:10:00|21.57|21.44|21.53|21.4|21.62|21.49|21.53|21.4|31
1742876100000|2025-03-25 04:15:00|21.52|21.39|21.52|21.39|21.53|21.4|21.48|21.35|41
1742876400000|2025-03-25 04:20:00|21.53|21.4|21.62|21.49|21.62|21.49|21.52|21.39|26
1742876700000|2025-03-25 04:25:00|21.61|21.48|21.58|21.45|21.61|21.48|21.58|21.45|14
1742877000000|2025-03-25 04:30:00|21.59|21.46|21.68|21.55|21.68|21.55|21.55|21.42|40
1742877300000|2025-03-25 04:35:00|21.69|21.56|21.69|21.56|21.7|21.57|21.66|21.53|39
1742877600000|2025-03-25 04:40:00|21.68|21.55|21.68|21.55|21.7|21.57|21.66|21.53|17
1742877900000|2025-03-25 04:45:00|21.67|21.54|21.67|21.54|21.7|21.57|21.66|21.53|35
1742878200000|2025-03-25 04:50:00|21.66|21.53|21.62|21.49|21.66|21.53|21.61|21.48|31
1742878500000|2025-03-25 04:55:00|21.61|21.48|21.68|21.55|21.7|21.57|21.61|21.48|30
1742878800000|2025-03-25 05:00:00|21.67|21.54|21.67|21.54|21.69|21.56|21.61|21.48|41
1742879100000|2025-03-25 05:05:00|21.68|21.55|21.68|21.55|21.71|21.58|21.67|21.54|39
1742879400000|2025-03-25 05:10:00|21.69|21.56|21.62|21.49|21.69|21.56|21.62|21.49|30
1742879700000|2025-03-25 05:15:00|21.61|21.48|21.67|21.54|21.69|21.56|21.59|21.46|31
1742880000000|2025-03-25 05:20:00|21.68|21.55|21.73|21.6|21.78|21.65|21.68|21.55|31
1742880300000|2025-03-25 05:25:00|21.74|21.61|21.81|21.68|21.82|21.69|21.74|21.61|36
1742880600000|2025-03-25 05:30:00|21.8|21.67|21.87|21.74|21.88|21.75|21.8|21.67|38
1742880900000|2025-03-25 05:35:00|21.86|21.73|21.77|21.64|21.86|21.73|21.77|21.64|32
1742881200000|2025-03-25 05:40:00|21.76|21.63|21.73|21.6|21.77|21.64|21.73|21.6|32
1742881500000|2025-03-25 05:45:00|21.74|21.61|21.78|21.65|21.79|21.66|21.74|21.61|29
1742881800000|2025-03-25 05:50:00|21.77|21.64|21.78|21.65|21.82|21.69|21.76|21.63|21
1742882100000|2025-03-25 05:55:00|21.79|21.66|21.78|21.65|21.81|21.68|21.78|21.65|18
1742882400000|2025-03-25 06:00:00|21.79|21.66|21.8|21.67|21.8|21.67|21.76|21.63|28
1742882700000|2025-03-25 06:05:00|21.79|21.66|21.82|21.69|21.84|21.71|21.78|21.65|40
1742883000000|2025-03-25 06:10:00|21.81|21.68|21.88|21.75|21.88|21.75|21.81|21.68|33
1742883300000|2025-03-25 06:15:00|21.87|21.74|21.89|21.76|21.9|21.77|21.85|21.72|29
1742883600000|2025-03-25 06:20:00|21.88|21.75|21.85|21.72|21.9|21.77|21.85|21.72|30
1742883900000|2025-03-25 06:25:00|21.86|21.73|21.89|21.76|21.9|21.77|21.85|21.72|22
1742884200000|2025-03-25 06:30:00|21.9|21.77|21.9|21.77|21.92|21.79|21.87|21.74|37
1742884500000|2025-03-25 06:35:00|21.89|21.76|21.92|21.79|21.92|21.79|21.86|21.73|30
1742884800000|2025-03-25 06:40:00|21.91|21.78|21.84|21.71|21.92|21.79|21.83|21.7|42
1742885100000|2025-03-25 06:45:00|21.83|21.7|21.87|21.74|21.93|21.8|21.83|21.7|51
1742885400000|2025-03-25 06:50:00|21.88|21.75|21.93|21.8|21.93|21.8|21.86|21.73|52
1742885700000|2025-03-25 06:55:00|21.92|21.79|21.91|21.78|21.94|21.81|21.91|21.78|46
1742886000000|2025-03-25 07:00:00|21.92|21.79|21.96|21.83|21.98|21.85|21.91|21.78|43
1742886300000|2025-03-25 07:05:00|21.95|21.82|21.94|21.81|21.96|21.83|21.91|21.78|50
1742886600000|2025-03-25 07:10:00|21.95|21.82|21.94|21.81|21.95|21.82|21.91|21.78|32
1742886900000|2025-03-25 07:15:00|21.95|21.82|21.98|21.85|21.99|21.86|21.92|21.79|24
1742887200000|2025-03-25 07:20:00|21.99|21.86|21.98|21.85|22.01|21.88|21.96|21.83|29
1742887500000|2025-03-25 07:25:00|21.99|21.86|21.96|21.83|22|21.87|21.95|21.82|34
1742887800000|2025-03-25 07:30:00|21.95|21.82|21.95|21.82|21.98|21.85|21.94|21.81|31
1742888100000|2025-03-25 07:35:00|21.94|21.81|21.86|21.73|21.94|21.81|21.86|21.73|38
1742888400000|2025-03-25 07:40:00|21.87|21.74|21.86|21.73|21.89|21.76|21.85|21.72|24
1742888700000|2025-03-25 07:45:00|21.85|21.72|21.88|21.75|21.91|21.78|21.84|21.71|32
1742889000000|2025-03-25 07:50:00|21.89|21.76|21.95|21.82|21.95|21.82|21.88|21.75|19
1742889300000|2025-03-25 07:55:00|21.94|21.81|21.95|21.82|21.97|21.84|21.94|21.81|18
1742889600000|2025-03-25 08:00:00|21.94|21.81|21.99|21.86|21.99|21.86|21.94|21.81|20
1742889900000|2025-03-25 08:05:00|22|21.87|22.03|21.9|22.08|21.95|22|21.87|45
1742890200000|2025-03-25 08:10:00|22.04|21.91|22.02|21.89|22.06|21.93|22.01|21.88|31
1742890500000|2025-03-25 08:15:00|22.03|21.9|21.96|21.83|22.04|21.91|21.95|21.82|42
1742890800000|2025-03-25 08:20:00|21.97|21.84|22.05|21.92|22.05|21.92|21.97|21.84|25
1742891100000|2025-03-25 08:25:00|22.06|21.93|22.02|21.89|22.09|21.96|22.02|21.89|55
1742891400000|2025-03-25 08:30:00|22.03|21.9|22.02|21.89|22.06|21.93|22.02|21.89|28
1742891700000|2025-03-25 08:35:00|22.03|21.9|22|21.87|22.04|21.91|22|21.87|26
1742892000000|2025-03-25 08:40:00|22.01|21.88|22.03|21.9|22.03|21.9|21.99|21.86|19
1742892300000|2025-03-25 08:45:00|22.04|21.91|22.07|21.94|22.1|21.97|22.04|21.91|44
1742892600000|2025-03-25 08:50:00|22.06|21.93|22.08|21.95|22.08|21.95|22.04|21.91|19
1742892900000|2025-03-25 08:55:00|22.07|21.94|22.12|21.99|22.15|22.02|22.07|21.94|32
1742893200000|2025-03-25 09:00:00|22.11|21.98|22.08|21.95|22.11|21.98|22.06|21.93|30
1742893500000|2025-03-25 09:05:00|22.09|21.96|22.03|21.9|22.09|21.96|22.01|21.88|45
1742893800000|2025-03-25 09:10:00|22.02|21.89|22.03|21.9|22.05|21.92|22.02|21.89|32
1742894100000|2025-03-25 09:15:00|22.04|21.91|22.08|21.95|22.08|21.95|22.04|21.91|15
1742894400000|2025-03-25 09:20:00|22.07|21.94|22.06|21.93|22.1|21.97|22.05|21.92|44
1742894700000|2025-03-25 09:25:00|22.05|21.92|22.09|21.96|22.11|21.98|22.04|21.91|47
1742895000000|2025-03-25 09:30:00|22.08|21.95|22.1|21.97|22.11|21.98|22.06|21.93|51
1742895300000|2025-03-25 09:35:00|22.11|21.98|22.16|22.03|22.19|22.06|22.1|21.97|70
1742895600000|2025-03-25 09:40:00|22.15|22.02|22.13|22|22.16|22.03|22.11|21.98|53
1742895900000|2025-03-25 09:45:00|22.14|22.01|22.2|22.07|22.25|22.12|22.12|21.99|73
1742896200000|2025-03-25 09:50:00|22.19|22.06|22.1|21.97|22.2|22.07|22.1|21.97|60
1742896500000|2025-03-25 09:55:00|22.11|21.98|22.14|22.01|22.15|22.02|22.1|21.97|74
1742896800000|2025-03-25 10:00:00|22.13|22|22.16|22.03|22.17|22.04|22.13|22|48
1742897100000|2025-03-25 10:05:00|22.15|22.02|22.08|21.95|22.16|22.03|22.08|21.95|46
1742897400000|2025-03-25 10:10:00|22.07|21.94|22.04|21.91|22.07|21.94|22.03|21.9|48
1742897700000|2025-03-25 10:15:00|22.05|21.92|22.06|21.93|22.07|21.94|22.03|21.9|60
1742898000000|2025-03-25 10:20:00|22.07|21.94|22.06|21.93|22.08|21.95|22.04|21.91|46
1742898300000|2025-03-25 10:25:00|22.07|21.94|22.06|21.93|22.09|21.96|22.05|21.92|34
1742898600000|2025-03-25 10:30:00|22.05|21.92|22.03|21.9|22.07|21.94|22.02|21.89|51
1742898900000|2025-03-25 10:35:00|22.04|21.91|22.08|21.95|22.1|21.97|22.03|21.9|25
1742899200000|2025-03-25 10:40:00|22.09|21.96|22.2|22.07|22.2|22.07|22.09|21.96|26
1742899500000|2025-03-25 10:45:00|22.21|22.08|22.22|22.09|22.27|22.14|22.19|22.06|48
1742899800000|2025-03-25 10:50:00|22.21|22.08|22.22|22.09|22.25|22.12|22.2|22.07|54
1742900100000|2025-03-25 10:55:00|22.21|22.08|22.24|22.11|22.24|22.11|22.2|22.07|34
1742900400000|2025-03-25 11:00:00|22.25|22.12|22.34|22.21|22.36|22.23|22.24|22.11|60
1742900700000|2025-03-25 11:05:00|22.35|22.22|22.29|22.16|22.35|22.22|22.27|22.14|59
1742901000000|2025-03-25 11:10:00|22.3|22.17|22.35|22.22|22.36|22.23|22.29|22.16|36
1742901300000|2025-03-25 11:15:00|22.34|22.21|22.39|22.26|22.44|22.31|22.33|22.2|51
1742901600000|2025-03-25 11:20:00|22.38|22.25|22.34|22.21|22.38|22.25|22.31|22.18|29
1742901900000|2025-03-25 11:25:00|22.36|22.23|22.39|22.26|22.39|22.26|22.35|22.22|24
1742902200000|2025-03-25 11:30:00|22.4|22.27|22.42|22.29|22.43|22.3|22.38|22.25|33
1742902500000|2025-03-25 11:35:00|22.43|22.3|22.41|22.28|22.44|22.31|22.35|22.22|67
1742902800000|2025-03-25 11:40:00|22.42|22.29|22.46|22.33|22.46|22.33|22.41|22.28|23
1742903100000|2025-03-25 11:45:00|22.45|22.32|22.47|22.34|22.47|22.34|22.44|22.31|39
1742903400000|2025-03-25 11:50:00|22.48|22.35|22.43|22.3|22.5|22.37|22.42|22.29|52
1742903700000|2025-03-25 11:55:00|22.44|22.31|22.43|22.3|22.46|22.33|22.42|22.29|26
1742904000000|2025-03-25 12:00:00|22.44|22.31|22.36|22.23|22.47|22.34|22.36|22.23|51
1742904300000|2025-03-25 12:05:00|22.37|22.24|22.41|22.28|22.41|22.28|22.33|22.2|37
1742904600000|2025-03-25 12:10:00|22.4|22.27|22.41|22.28|22.42|22.29|22.37|22.24|28
1742904900000|2025-03-25 12:15:00|22.4|22.27|22.45|22.32|22.47|22.34|22.37|22.24|74
1742905200000|2025-03-25 12:20:00|22.46|22.33|22.5|22.37|22.52|22.39|22.43|22.3|58
1742905500000|2025-03-25 12:25:00|22.51|22.38|22.52|22.39|22.57|22.44|22.5|22.37|44
1742905800000|2025-03-25 12:30:00|22.53|22.4|22.49|22.36|22.58|22.45|22.49|22.36|65
1742906100000|2025-03-25 12:35:00|22.48|22.35|22.49|22.36|22.5|22.37|22.46|22.33|56
1742906400000|2025-03-25 12:40:00|22.48|22.35|22.46|22.33|22.49|22.36|22.41|22.28|59
1742906700000|2025-03-25 12:45:00|22.45|22.32|22.32|22.19|22.45|22.32|22.32|22.19|51
1742907000000|2025-03-25 12:50:00|22.33|22.2|22.26|22.13|22.35|22.22|22.25|22.12|42
1742907300000|2025-03-25 12:55:00|22.27|22.14|22.24|22.11|22.27|22.14|22.23|22.1|28
1742907600000|2025-03-25 13:00:00|22.25|22.12|22.31|22.18|22.31|22.18|22.24|22.11|59
1742907900000|2025-03-25 13:05:00|22.32|22.19|22.34|22.21|22.34|22.21|22.29|22.16|51
1742908200000|2025-03-25 13:10:00|22.35|22.22|22.43|22.3|22.44|22.31|22.34|22.21|37
1742908500000|2025-03-25 13:15:00|22.44|22.31|22.51|22.38|22.53|22.4|22.43|22.3|68
1742908800000|2025-03-25 13:20:00|22.5|22.37|22.57|22.44|22.59|22.46|22.5|22.37|74
1742909100000|2025-03-25 13:25:00|22.56|22.43|22.6|22.47|22.61|22.48|22.55|22.42|67
1742909400000|2025-03-25 13:30:00|22.61|22.48|22.57|22.44|22.67|22.54|22.57|22.44|93
1742909700000|2025-03-25 13:35:00|22.58|22.45|22.62|22.49|22.63|22.5|22.45|22.32|123
1742910000000|2025-03-25 13:40:00|22.61|22.48|22.51|22.38|22.64|22.51|22.49|22.36|102
1742910300000|2025-03-25 13:45:00|22.5|22.37|22.46|22.33|22.56|22.43|22.45|22.32|115
1742910600000|2025-03-25 13:50:00|22.45|22.32|22.59|22.46|22.6|22.47|22.43|22.3|95
1742910900000|2025-03-25 13:55:00|22.6|22.47|22.53|22.4|22.64|22.51|22.51|22.38|72
1742911200000|2025-03-25 14:00:00|22.54|22.41|22.55|22.42|22.56|22.43|22.44|22.31|144
1742911500000|2025-03-25 14:05:00|22.56|22.43|22.49|22.36|22.62|22.49|22.45|22.32|103
1742911800000|2025-03-25 14:10:00|22.48|22.35|22.53|22.4|22.56|22.43|22.48|22.35|88
1742912100000|2025-03-25 14:15:00|22.52|22.39|22.5|22.37|22.6|22.47|22.5|22.37|103
1742912400000|2025-03-25 14:20:00|22.51|22.38|22.64|22.51|22.64|22.51|22.5|22.37|90
1742912700000|2025-03-25 14:25:00|22.65|22.52|22.68|22.55|22.68|22.55|22.59|22.46|96
1742913000000|2025-03-25 14:30:00|22.67|22.54|22.7|22.57|22.76|22.63|22.67|22.54|95
1742913300000|2025-03-25 14:35:00|22.69|22.56|22.65|22.52|22.76|22.63|22.65|22.52|73
1742913600000|2025-03-25 14:40:00|22.66|22.53|22.74|22.61|22.75|22.62|22.65|22.52|95
1742913900000|2025-03-25 14:45:00|22.75|22.62|22.66|22.53|22.75|22.62|22.66|22.53|78
1742914200000|2025-03-25 14:50:00|22.67|22.54|22.68|22.55|22.71|22.58|22.65|22.52|76
1742914500000|2025-03-25 14:55:00|22.67|22.54|22.74|22.61|22.75|22.62|22.66|22.53|59
1742914800000|2025-03-25 15:00:00|22.73|22.6|22.73|22.6|22.84|22.71|22.73|22.6|95
1742915100000|2025-03-25 15:05:00|22.72|22.59|22.88|22.75|22.89|22.76|22.71|22.58|89
1742915400000|2025-03-25 15:10:00|22.87|22.74|22.88|22.75|22.88|22.75|22.77|22.64|94
1742915700000|2025-03-25 15:15:00|22.87|22.74|22.85|22.72|22.87|22.74|22.79|22.66|83
1742916000000|2025-03-25 15:20:00|22.86|22.73|22.89|22.76|22.89|22.76|22.79|22.66|70
1742916300000|2025-03-25 15:25:00|22.88|22.75|22.83|22.7|22.89|22.76|22.83|22.7|28
1742916600000|2025-03-25 15:30:00|22.84|22.71|22.69|22.56|22.85|22.72|22.68|22.55|56
1742916900000|2025-03-25 15:35:00|22.68|22.55|22.69|22.56|22.7|22.57|22.65|22.52|58
1742917200000|2025-03-25 15:40:00|22.7|22.57|22.73|22.6|22.73|22.6|22.64|22.51|40
1742917500000|2025-03-25 15:45:00|22.72|22.59|22.59|22.46|22.74|22.61|22.57|22.44|60
1742917800000|2025-03-25 15:50:00|22.58|22.45|22.57|22.44|22.59|22.46|22.54|22.41|38
1742918100000|2025-03-25 15:55:00|22.56|22.43|22.58|22.45|22.62|22.49|22.56|22.43|57
1742918400000|2025-03-25 16:00:00|22.59|22.46|22.68|22.55|22.68|22.55|22.58|22.45|70
1742918700000|2025-03-25 16:05:00|22.69|22.56|22.81|22.68|22.82|22.69|22.66|22.53|87
1742919000000|2025-03-25 16:10:00|22.82|22.69|22.82|22.69|22.86|22.73|22.79|22.66|31
1742919300000|2025-03-25 16:15:00|22.81|22.68|22.78|22.65|22.83|22.7|22.76|22.63|36
1742919600000|2025-03-25 16:20:00|22.77|22.64|22.78|22.65|22.83|22.7|22.77|22.64|52
1742919900000|2025-03-25 16:25:00|22.77|22.64|22.64|22.51|22.78|22.65|22.63|22.5|62
1742920200000|2025-03-25 16:30:00|22.65|22.52|22.59|22.46|22.65|22.52|22.53|22.4|67
1742920500000|2025-03-25 16:35:00|22.6|22.47|22.56|22.43|22.64|22.51|22.56|22.43|35
1742920800000|2025-03-25 16:40:00|22.57|22.44|22.65|22.52|22.65|22.52|22.56|22.43|87
1742921100000|2025-03-25 16:45:00|22.66|22.53|22.71|22.58|22.72|22.59|22.64|22.51|68
1742921400000|2025-03-25 16:50:00|22.7|22.57|22.7|22.57|22.71|22.58|22.66|22.53|41
1742921700000|2025-03-25 16:55:00|22.71|22.58|22.66|22.53|22.73|22.6|22.65|22.52|46
1742922000000|2025-03-25 17:00:00|22.67|22.54|22.77|22.64|22.77|22.64|22.67|22.54|45
1742922300000|2025-03-25 17:05:00|22.76|22.63|22.74|22.61|22.76|22.63|22.7|22.57|49
1742922600000|2025-03-25 17:10:00|22.75|22.62|22.75|22.62|22.79|22.66|22.74|22.61|21
1742922900000|2025-03-25 17:15:00|22.76|22.63|22.79|22.66|22.79|22.66|22.75|22.62|40
1742923200000|2025-03-25 17:20:00|22.8|22.67|22.79|22.66|22.83|22.7|22.78|22.65|40
1742923500000|2025-03-25 17:25:00|22.8|22.67|22.76|22.63|22.8|22.67|22.74|22.61|41
1742923800000|2025-03-25 17:30:00|22.77|22.64|22.81|22.68|22.82|22.69|22.77|22.64|49
1742924100000|2025-03-25 17:35:00|22.82|22.69|22.78|22.65|22.83|22.7|22.77|22.64|49
1742924400000|2025-03-25 17:40:00|22.77|22.64|22.9|22.77|22.9|22.77|22.77|22.64|44
1742924700000|2025-03-25 17:45:00|22.89|22.76|23.02|22.89|23.06|22.93|22.88|22.75|99
1742925000000|2025-03-25 17:50:00|23.01|22.88|23.02|22.89|23.04|22.91|22.98|22.85|64
1742925300000|2025-03-25 17:55:00|23.01|22.88|23.01|22.88|23.03|22.9|22.96|22.83|59
1742925600000|2025-03-25 18:00:00|23|22.87|22.99|22.86|23.04|22.91|22.93|22.8|90
1742925900000|2025-03-25 18:05:00|22.98|22.85|23.03|22.9|23.04|22.91|22.94|22.81|52
1742926200000|2025-03-25 18:10:00|23.02|22.89|23.02|22.89|23.05|22.92|22.99|22.86|69
1742926500000|2025-03-25 18:15:00|23.01|22.88|23.08|22.95|23.09|22.96|22.95|22.82|51
1742926800000|2025-03-25 18:20:00|23.09|22.96|23.09|22.96|23.16|23.03|23.08|22.95|73
1742927100000|2025-03-25 18:25:00|23.08|22.95|23.12|22.99|23.19|23.06|23.02|22.89|94
1742927400000|2025-03-25 18:30:00|23.11|22.98|23.16|23.03|23.17|23.04|23.09|22.96|111
1742927700000|2025-03-25 18:35:00|23.15|23.02|23.11|22.98|23.17|23.04|23.09|22.96|83
1742928000000|2025-03-25 18:40:00|23.12|22.99|23.08|22.95|23.15|23.02|23.05|22.92|62
1742928300000|2025-03-25 18:45:00|23.07|22.94|23.13|23|23.14|23.01|23.04|22.91|63
1742928600000|2025-03-25 18:50:00|23.14|23.01|23.12|22.99|23.16|23.03|23.07|22.94|91
1742928900000|2025-03-25 18:55:00|23.11|22.98|23.11|22.98|23.11|22.98|23.06|22.93|43
1742929200000|2025-03-25 19:00:00|23.12|22.99|23.13|23|23.22|23.09|23.11|22.98|61
1742929500000|2025-03-25 19:05:00|23.14|23.01|23.22|23.09|23.26|23.13|23.13|23|81
1742929800000|2025-03-25 19:10:00|23.23|23.1|23.2|23.07|23.23|23.1|23.15|23.02|60
1742930100000|2025-03-25 19:15:00|23.19|23.06|23.18|23.05|23.25|23.12|23.15|23.02|68
1742930400000|2025-03-25 19:20:00|23.19|23.06|23.25|23.12|23.26|23.13|23.19|23.06|47
1742930700000|2025-03-25 19:25:00|23.26|23.13|23.29|23.16|23.33|23.2|23.25|23.12|71
1742931000000|2025-03-25 19:30:00|23.28|23.15|23.27|23.14|23.3|23.17|23.23|23.1|76
1742931300000|2025-03-25 19:35:00|23.26|23.13|23.11|22.98|23.26|23.13|23.11|22.98|84
1742931600000|2025-03-25 19:40:00|23.1|22.97|23.1|22.97|23.12|22.99|23.02|22.89|67
1742931900000|2025-03-25 19:45:00|23.11|22.98|23.21|23.08|23.26|23.13|23.07|22.94|62
1742932200000|2025-03-25 19:50:00|23.2|23.07|23.24|23.11|23.26|23.13|23.17|23.04|67
1742932500000|2025-03-25 19:55:00|23.23|23.1|23.14|23.01|23.25|23.12|23.14|23.01|52
1742932800000|2025-03-25 20:00:00|23.15|23.02|23.23|23.1|23.26|23.13|23.12|22.99|86
1742933100000|2025-03-25 20:05:00|23.22|23.09|23.29|23.16|23.32|23.19|23.21|23.08|110
1742933400000|2025-03-25 20:10:00|23.3|23.17|23.3|23.17|23.34|23.21|23.27|23.14|101
1742933700000|2025-03-25 20:15:00|23.31|23.18|23.4|23.27|23.45|23.32|23.31|23.18|99
1742934000000|2025-03-25 20:20:00|23.41|23.28|23.49|23.36|23.53|23.4|23.41|23.28|69
1742934300000|2025-03-25 20:25:00|23.5|23.37|23.52|23.39|23.52|23.39|23.46|23.33|55
1742934600000|2025-03-25 20:30:00|23.53|23.4|23.49|23.36|23.56|23.43|23.46|23.33|85
1742934900000|2025-03-25 20:35:00|23.5|23.37|23.43|23.3|23.54|23.41|23.43|23.3|88
1742935200000|2025-03-25 20:40:00|23.42|23.29|23.43|23.3|23.44|23.31|23.37|23.24|50
1742935500000|2025-03-25 20:45:00|23.44|23.31|23.43|23.3|23.52|23.39|23.43|23.3|73
1742935800000|2025-03-25 20:50:00|23.44|23.31|23.44|23.31|23.48|23.35|23.4|23.27|69
1742936100000|2025-03-25 20:55:00|23.45|23.32|23.42|23.29|23.48|23.35|23.38|23.25|74
1742936400000|2025-03-25 21:00:00|23.43|23.3|23.44|23.31|23.46|23.33|23.37|23.24|71
1742936700000|2025-03-25 21:05:00|23.46|23.33|23.48|23.35|23.55|23.42|23.44|23.31|72
1742937000000|2025-03-25 21:10:00|23.47|23.34|23.36|23.23|23.48|23.35|23.32|23.19|102
1742937300000|2025-03-25 21:15:00|23.37|23.24|23.34|23.21|23.4|23.27|23.32|23.19|77
1742937600000|2025-03-25 21:20:00|23.35|23.22|23.31|23.18|23.39|23.26|23.31|23.18|45
1742937900000|2025-03-25 21:25:00|23.3|23.17|23.2|23.07|23.31|23.18|23.19|23.06|80
1742938200000|2025-03-25 21:30:00|23.22|23.09|23.18|23.05|23.23|23.1|23.13|23|64
1742938500000|2025-03-25 21:35:00|23.17|23.04|23.15|23.02|23.19|23.06|23.14|23.01|35
1742938800000|2025-03-25 21:40:00|23.14|23.01|23.15|23.02|23.18|23.05|23.14|23.01|22
1742939100000|2025-03-25 21:45:00|23.16|23.03|23.18|23.05|23.23|23.1|23.15|23.02|33
1742939400000|2025-03-25 21:50:00|23.19|23.06|23.22|23.09|23.22|23.09|23.18|23.05|12
1742939700000|2025-03-25 21:55:00|23.23|23.1|23.23|23.1|23.24|23.11|23.19|23.06|37
1742940000000|2025-03-25 22:00:00|23.22|23.09|23.13|23|23.27|23.14|23.11|22.98|74
1742940300000|2025-03-25 22:05:00|23.12|22.99|23.13|23|23.15|23.02|23.1|22.97|36
1742940600000|2025-03-25 22:10:00|23.12|22.99|23.11|22.98|23.14|23.01|23.09|22.96|30
1742940900000|2025-03-25 22:15:00|23.12|22.99|23.03|22.9|23.12|22.99|23.03|22.9|48
1742941200000|2025-03-25 22:20:00|23.04|22.91|22.99|22.86|23.05|22.92|22.97|22.84|63
1742941500000|2025-03-25 22:25:00|23|22.87|22.96|22.83|23.01|22.88|22.94|22.81|43
1742941800000|2025-03-25 22:30:00|22.95|22.82|22.98|22.85|22.99|22.86|22.9|22.77|104
1742942100000|2025-03-25 22:35:00|22.97|22.84|23.04|22.91|23.05|22.92|22.97|22.84|98
1742942400000|2025-03-25 22:40:00|23.03|22.9|23.07|22.94|23.08|22.95|23.01|22.88|69
1742942700000|2025-03-25 22:45:00|23.08|22.95|23.01|22.88|23.08|22.95|22.99|22.86|67
1742943000000|2025-03-25 22:50:00|23|22.87|23.05|22.92|23.06|22.93|22.99|22.86|66
1742943300000|2025-03-25 22:55:00|23.06|22.93|23.02|22.89|23.06|22.93|23.01|22.88|77
1742943600000|2025-03-25 23:00:00|23.03|22.9|22.91|22.78|23.03|22.9|22.91|22.78|86
1742943900000|2025-03-25 23:05:00|22.9|22.77|22.92|22.79|22.94|22.81|22.9|22.77|75
1742944200000|2025-03-25 23:10:00|22.93|22.8|22.88|22.75|22.93|22.8|22.88|22.75|60
1742944500000|2025-03-25 23:15:00|22.89|22.76|22.9|22.77|22.94|22.81|22.86|22.73|52
1742944800000|2025-03-25 23:20:00|22.91|22.78|22.91|22.78|22.93|22.8|22.89|22.76|63
1742945100000|2025-03-25 23:25:00|22.9|22.77|22.93|22.8|22.93|22.8|22.89|22.76|40
1742945400000|2025-03-25 23:30:00|22.94|22.81|22.98|22.85|22.99|22.86|22.91|22.78|51
1742945700000|2025-03-25 23:35:00|22.99|22.86|22.98|22.85|23|22.87|22.96|22.83|38
1742946000000|2025-03-25 23:40:00|22.99|22.86|23.02|22.89|23.02|22.89|22.96|22.83|52
1742946300000|2025-03-25 23:45:00|23.01|22.88|22.97|22.84|23.03|22.9|22.97|22.84|45
1742946600000|2025-03-25 23:50:00|22.96|22.83|23|22.87|23.02|22.89|22.94|22.81|43
1742946900000|2025-03-25 23:55:00|23.01|22.88|23|22.87|23.04|22.91|23|22.87|32
1742947200000|2025-03-26 00:00:00|23.01|22.88|23.05|22.92|23.09|22.96|22.99|22.86|93
1742947500000|2025-03-26 00:05:00|23.04|22.91|23.05|22.92|23.06|22.93|22.99|22.86|32
1742947800000|2025-03-26 00:10:00|23.06|22.93|23.08|22.95|23.17|23.04|23.06|22.93|65
1742948100000|2025-03-26 00:15:00|23.07|22.94|23.07|22.94|23.12|22.99|23.03|22.9|85
1742948400000|2025-03-26 00:20:00|23.06|22.93|23.14|23.01|23.16|23.03|23.05|22.92|67
1742948700000|2025-03-26 00:25:00|23.13|23|23.21|23.08|23.23|23.1|23.13|23|83
1742949000000|2025-03-26 00:30:00|23.22|23.09|23.16|23.03|23.23|23.1|23.15|23.02|71
1742949300000|2025-03-26 00:35:00|23.15|23.02|23.22|23.09|23.23|23.1|23.15|23.02|61
1742949600000|2025-03-26 00:40:00|23.23|23.1|23.31|23.18|23.31|23.18|23.21|23.08|69
1742949900000|2025-03-26 00:45:00|23.3|23.17|23.3|23.17|23.34|23.21|23.27|23.14|86
1742950200000|2025-03-26 00:50:00|23.29|23.16|23.16|23.03|23.29|23.16|23.16|23.03|44
1742950500000|2025-03-26 00:55:00|23.15|23.02|23.19|23.06|23.2|23.07|23.15|23.02|43
1742950800000|2025-03-26 01:00:00|23.18|23.05|23.16|23.03|23.18|23.05|23.14|23.01|27
1742951100000|2025-03-26 01:05:00|23.15|23.02|23.1|22.97|23.15|23.02|23.08|22.95|40
1742951400000|2025-03-26 01:10:00|23.09|22.96|23.13|23|23.17|23.04|23.09|22.96|29
1742951700000|2025-03-26 01:15:00|23.12|22.99|23.11|22.98|23.14|23.01|23.11|22.98|36
1742952000000|2025-03-26 01:20:00|23.1|22.97|23.08|22.95|23.18|23.05|23.07|22.94|43
1742952300000|2025-03-26 01:25:00|23.07|22.94|23.14|23.01|23.15|23.02|23.04|22.91|32
1742952600000|2025-03-26 01:30:00|23.13|23|23.21|23.08|23.21|23.08|23.13|23|41
1742952900000|2025-03-26 01:35:00|23.2|23.07|23.21|23.08|23.23|23.1|23.15|23.02|50
1742953200000|2025-03-26 01:40:00|23.2|23.07|23.15|23.02|23.23|23.1|23.15|23.02|42
1742953500000|2025-03-26 01:45:00|23.16|23.03|23.23|23.1|23.27|23.14|23.16|23.03|51
1742953800000|2025-03-26 01:50:00|23.22|23.09|23.27|23.14|23.29|23.16|23.2|23.07|19
1742954100000|2025-03-26 01:55:00|23.26|23.13|23.25|23.12|23.3|23.17|23.24|23.11|24
1742954400000|2025-03-26 02:00:00|23.24|23.11|23.1|22.97|23.24|23.11|23.1|22.97|31
1742954700000|2025-03-26 02:05:00|23.09|22.96|23.02|22.89|23.09|22.96|22.97|22.84|54
1742955000000|2025-03-26 02:10:00|23.01|22.88|23|22.87|23.1|22.97|23|22.87|68
1742955300000|2025-03-26 02:15:00|23.01|22.88|23.01|22.88|23.06|22.93|22.99|22.86|68
1742955600000|2025-03-26 02:20:00|23|22.87|23.01|22.88|23.03|22.9|22.98|22.85|60
1742955900000|2025-03-26 02:25:00|23|22.87|22.96|22.83|23.02|22.89|22.96|22.83|45
1742956200000|2025-03-26 02:30:00|22.97|22.84|22.9|22.77|23|22.87|22.9|22.77|50
1742956500000|2025-03-26 02:35:00|22.89|22.76|22.92|22.79|22.94|22.81|22.88|22.75|47
1742956800000|2025-03-26 02:40:00|22.93|22.8|22.96|22.83|22.97|22.84|22.9|22.77|50
1742957100000|2025-03-26 02:45:00|22.97|22.84|22.91|22.78|22.97|22.84|22.91|22.78|43
1742957400000|2025-03-26 02:50:00|22.92|22.79|22.89|22.76|22.93|22.8|22.88|22.75|36
1742957700000|2025-03-26 02:55:00|22.88|22.75|22.87|22.74|22.93|22.8|22.86|22.73|41
1742958000000|2025-03-26 03:00:00|22.86|22.73|22.86|22.73|22.93|22.8|22.86|22.73|24
1742958300000|2025-03-26 03:05:00|22.85|22.72|22.82|22.69|22.9|22.77|22.81|22.68|41
1742958600000|2025-03-26 03:10:00|22.81|22.68|22.81|22.68|22.82|22.69|22.77|22.64|23
1742958900000|2025-03-26 03:15:00|22.8|22.67|22.81|22.68|22.82|22.69|22.76|22.63|48
1742959200000|2025-03-26 03:20:00|22.8|22.67|22.82|22.69|22.84|22.71|22.79|22.66|37
1742959500000|2025-03-26 03:25:00|22.81|22.68|22.83|22.7|22.84|22.71|22.79|22.66|33
1742959800000|2025-03-26 03:30:00|22.82|22.69|22.77|22.64|22.82|22.69|22.74|22.61|32
1742960100000|2025-03-26 03:35:00|22.76|22.63|22.69|22.56|22.76|22.63|22.68|22.55|60
1742960400000|2025-03-26 03:40:00|22.7|22.57|22.71|22.58|22.73|22.6|22.69|22.56|38
1742960700000|2025-03-26 03:45:00|22.7|22.57|22.7|22.57|22.72|22.59|22.65|22.52|49
1742961000000|2025-03-26 03:50:00|22.69|22.56|22.7|22.57|22.71|22.58|22.67|22.54|50
1742961300000|2025-03-26 03:55:00|22.69|22.56|22.7|22.57|22.73|22.6|22.68|22.55|38
1742961600000|2025-03-26 04:00:00|22.69|22.56|22.76|22.63|22.76|22.63|22.68|22.55|56
1742961900000|2025-03-26 04:05:00|22.75|22.62|22.75|22.62|22.76|22.63|22.72|22.59|27
1742962200000|2025-03-26 04:10:00|22.76|22.63|22.82|22.69|22.82|22.69|22.74|22.61|31
1742962500000|2025-03-26 04:15:00|22.81|22.68|22.72|22.59|22.82|22.69|22.72|22.59|36
1742962800000|2025-03-26 04:20:00|22.73|22.6|22.77|22.64|22.77|22.64|22.71|22.58|31
1742963100000|2025-03-26 04:25:00|22.76|22.63|22.74|22.61|22.77|22.64|22.74|22.61|31
1742963400000|2025-03-26 04:30:00|22.75|22.62|22.76|22.63|22.78|22.65|22.74|22.61|24
1742963700000|2025-03-26 04:35:00|22.75|22.62|22.79|22.66|22.81|22.68|22.75|22.62|23
1742964000000|2025-03-26 04:40:00|22.8|22.67|22.83|22.7|22.83|22.7|22.79|22.66|28
1742964300000|2025-03-26 04:45:00|22.84|22.71|22.75|22.62|22.84|22.71|22.74|22.61|32
1742964600000|2025-03-26 04:50:00|22.74|22.61|22.82|22.69|22.83|22.7|22.74|22.61|43
1742964900000|2025-03-26 04:55:00|22.81|22.68|22.76|22.63|22.82|22.69|22.75|22.62|18
1742965200000|2025-03-26 05:00:00|22.75|22.62|22.7|22.57|22.75|22.62|22.69|22.56|22
1742965500000|2025-03-26 05:05:00|22.69|22.56|22.71|22.58|22.72|22.59|22.69|22.56|23
1742965800000|2025-03-26 05:10:00|22.72|22.59|22.71|22.58|22.75|22.62|22.71|22.58|22
1742966100000|2025-03-26 05:15:00|22.72|22.59|22.68|22.55|22.72|22.59|22.67|22.54|19
1742966400000|2025-03-26 05:20:00|22.67|22.54|22.67|22.54|22.71|22.58|22.66|22.53|29
1742966700000|2025-03-26 05:25:00|22.68|22.55|22.67|22.54|22.68|22.55|22.65|22.52|30
1742967000000|2025-03-26 05:30:00|22.68|22.55|22.77|22.64|22.78|22.65|22.67|22.54|35
1742967300000|2025-03-26 05:35:00|22.76|22.63|22.79|22.66|22.79|22.66|22.73|22.6|18
1742967600000|2025-03-26 05:40:00|22.78|22.65|22.86|22.73|22.87|22.74|22.77|22.64|53
1742967900000|2025-03-26 05:45:00|22.85|22.72|22.72|22.59|22.85|22.72|22.71|22.58|54
1742968200000|2025-03-26 05:50:00|22.71|22.58|22.75|22.62|22.75|22.62|22.69|22.56|51
1742968500000|2025-03-26 05:55:00|22.74|22.61|22.8|22.67|22.8|22.67|22.74|22.61|39
1742968800000|2025-03-26 06:00:00|22.79|22.66|22.67|22.54|22.8|22.67|22.67|22.54|51
1742969100000|2025-03-26 06:05:00|22.66|22.53|22.75|22.62|22.75|22.62|22.66|22.53|30
1742969400000|2025-03-26 06:10:00|22.76|22.63|22.76|22.63|22.76|22.63|22.73|22.6|11
1742969700000|2025-03-26 06:15:00|22.75|22.62|22.76|22.63|22.76|22.63|22.72|22.59|18
1742970000000|2025-03-26 06:20:00|22.75|22.62|22.77|22.64|22.78|22.65|22.73|22.6|43
1742970300000|2025-03-26 06:25:00|22.76|22.63|22.75|22.62|22.79|22.66|22.75|22.62|26
1742970600000|2025-03-26 06:30:00|22.76|22.63|22.77|22.64|22.78|22.65|22.75|22.62|22
1742970900000|2025-03-26 06:35:00|22.78|22.65|22.81|22.68|22.81|22.68|22.78|22.65|24
1742971200000|2025-03-26 06:40:00|22.82|22.69|22.86|22.73|22.86|22.73|22.81|22.68|35
1742971500000|2025-03-26 06:45:00|22.87|22.74|22.84|22.71|22.87|22.74|22.84|22.71|36
1742971800000|2025-03-26 06:50:00|22.83|22.7|22.86|22.73|22.86|22.73|22.8|22.67|26
1742972100000|2025-03-26 06:55:00|22.85|22.72|22.83|22.7|22.88|22.75|22.83|22.7|19
1742972400000|2025-03-26 07:00:00|22.82|22.69|22.78|22.65|22.83|22.7|22.76|22.63|33
1742972700000|2025-03-26 07:05:00|22.77|22.64|22.75|22.62|22.78|22.65|22.74|22.61|27
1742973000000|2025-03-26 07:10:00|22.76|22.63|22.77|22.64|22.78|22.65|22.73|22.6|28
1742973300000|2025-03-26 07:15:00|22.78|22.65|22.79|22.66|22.81|22.68|22.78|22.65|24
1742973600000|2025-03-26 07:20:00|22.8|22.67|22.81|22.68|22.82|22.69|22.79|22.66|24
1742973900000|2025-03-26 07:25:00|22.8|22.67|22.84|22.71|22.84|22.71|22.8|22.67|31
1742974200000|2025-03-26 07:30:00|22.85|22.72|22.92|22.79|22.95|22.82|22.84|22.71|82
1742974500000|2025-03-26 07:35:00|22.91|22.78|22.89|22.76|22.92|22.79|22.81|22.68|59
1742974800000|2025-03-26 07:40:00|22.88|22.75|22.93|22.8|22.93|22.8|22.87|22.74|48
1742975100000|2025-03-26 07:45:00|22.92|22.79|22.93|22.8|22.97|22.84|22.91|22.78|58
1742975400000|2025-03-26 07:50:00|22.92|22.79|22.97|22.84|22.97|22.84|22.91|22.78|44
1742975700000|2025-03-26 07:55:00|22.96|22.83|22.95|22.82|22.98|22.85|22.94|22.81|24
1742976000000|2025-03-26 08:00:00|22.94|22.81|22.97|22.84|23.01|22.88|22.93|22.8|44
1742976300000|2025-03-26 08:05:00|22.98|22.85|22.97|22.84|22.99|22.86|22.92|22.79|31
1742976600000|2025-03-26 08:10:00|22.98|22.85|22.91|22.78|22.99|22.86|22.91|22.78|28
1742976900000|2025-03-26 08:15:00|22.92|22.79|22.93|22.8|22.97|22.84|22.92|22.79|42
1742977200000|2025-03-26 08:20:00|22.94|22.81|22.92|22.79|22.95|22.82|22.9|22.77|31
1742977500000|2025-03-26 08:25:00|22.93|22.8|22.89|22.76|22.94|22.81|22.86|22.73|25
1742977800000|2025-03-26 08:30:00|22.88|22.75|22.92|22.79|22.95|22.82|22.88|22.75|39
1742978100000|2025-03-26 08:35:00|22.91|22.78|22.9|22.77|22.92|22.79|22.88|22.75|32
1742978400000|2025-03-26 08:40:00|22.91|22.78|22.91|22.78|22.93|22.8|22.89|22.76|23
1742978700000|2025-03-26 08:45:00|22.9|22.77|22.84|22.71|22.9|22.77|22.83|22.7|47
1742979000000|2025-03-26 08:50:00|22.85|22.72|22.88|22.75|22.89|22.76|22.85|22.72|38
1742979300000|2025-03-26 08:55:00|22.89|22.76|22.84|22.71|22.89|22.76|22.83|22.7|16
1742979600000|2025-03-26 09:00:00|22.85|22.72|22.84|22.71|22.88|22.75|22.83|22.7|32
1742979900000|2025-03-26 09:05:00|22.83|22.7|22.8|22.67|22.84|22.71|22.8|22.67|26
1742980200000|2025-03-26 09:10:00|22.81|22.68|22.78|22.65|22.84|22.71|22.78|22.65|20
1742980500000|2025-03-26 09:15:00|22.79|22.66|22.79|22.66|22.81|22.68|22.78|22.65|31
1742980800000|2025-03-26 09:20:00|22.78|22.65|22.84|22.71|22.84|22.71|22.74|22.61|37
1742981100000|2025-03-26 09:25:00|22.85|22.72|22.86|22.73|22.88|22.75|22.84|22.71|40
1742981400000|2025-03-26 09:30:00|22.87|22.74|22.87|22.74|22.89|22.76|22.85|22.72|37
1742981700000|2025-03-26 09:35:00|22.86|22.73|22.86|22.73|22.92|22.79|22.85|22.72|29
1742982000000|2025-03-26 09:40:00|22.87|22.74|22.81|22.68|22.87|22.74|22.81|22.68|23
1742982300000|2025-03-26 09:45:00|22.8|22.67|22.8|22.67|22.8|22.67|22.77|22.64|22
1742982600000|2025-03-26 09:50:00|22.79|22.66|22.75|22.62|22.8|22.67|22.75|22.62|19
1742982900000|2025-03-26 09:55:00|22.74|22.61|22.78|22.65|22.78|22.65|22.74|22.61|15
1742983200000|2025-03-26 10:00:00|22.77|22.64|22.78|22.65|22.81|22.68|22.77|22.64|32
1742983500000|2025-03-26 10:05:00|22.79|22.66|22.79|22.66|22.82|22.69|22.78|22.65|27
1742983800000|2025-03-26 10:10:00|22.78|22.65|22.78|22.65|22.8|22.67|22.78|22.65|31
1742984100000|2025-03-26 10:15:00|22.79|22.66|22.87|22.74|22.87|22.74|22.79|22.66|27
1742984400000|2025-03-26 10:20:00|22.88|22.75|22.87|22.74|22.9|22.77|22.85|22.72|30
1742984700000|2025-03-26 10:25:00|22.88|22.75|22.88|22.75|22.91|22.78|22.87|22.74|33
1742985000000|2025-03-26 10:30:00|22.87|22.74|22.87|22.74|22.89|22.76|22.85|22.72|35
1742985300000|2025-03-26 10:35:00|22.86|22.73|22.86|22.73|22.87|22.74|22.85|22.72|11
1742985600000|2025-03-26 10:40:00|22.85|22.72|22.87|22.74|22.87|22.74|22.82|22.69|21
1742985900000|2025-03-26 10:45:00|22.88|22.75|22.96|22.83|22.96|22.83|22.88|22.75|19
1742986200000|2025-03-26 10:50:00|22.95|22.82|22.93|22.8|22.95|22.82|22.9|22.77|29
1742986500000|2025-03-26 10:55:00|22.94|22.81|22.9|22.77|22.94|22.81|22.9|22.77|11
1742986800000|2025-03-26 11:00:00|22.91|22.78|22.9|22.77|22.91|22.78|22.88|22.75|24
1742987100000|2025-03-26 11:05:00|22.91|22.78|22.94|22.81|22.94|22.81|22.9|22.77|20
1742987400000|2025-03-26 11:10:00|22.95|22.82|22.99|22.86|22.99|22.86|22.93|22.8|31
1742987700000|2025-03-26 11:15:00|23|22.87|22.97|22.84|23|22.87|22.95|22.82|26
1742988000000|2025-03-26 11:20:00|22.98|22.85|22.97|22.84|22.99|22.86|22.94|22.81|32
1742988300000|2025-03-26 11:25:00|22.98|22.85|22.97|22.84|22.98|22.85|22.95|22.82|36
1742988600000|2025-03-26 11:30:00|22.98|22.85|22.94|22.81|23|22.87|22.93|22.8|35
1742988900000|2025-03-26 11:35:00|22.95|22.82|22.93|22.8|22.97|22.84|22.93|22.8|57
1742989200000|2025-03-26 11:40:00|22.94|22.81|22.9|22.77|22.94|22.81|22.88|22.75|53
1742989500000|2025-03-26 11:45:00|22.91|22.78|23.05|22.92|23.05|22.92|22.9|22.77|49
1742989800000|2025-03-26 11:50:00|23.06|22.93|22.96|22.83|23.07|22.94|22.95|22.82|21
1742990100000|2025-03-26 11:55:00|22.95|22.82|22.95|22.82|22.99|22.86|22.95|22.82|19
1742990400000|2025-03-26 12:00:00|22.94|22.81|22.92|22.79|22.97|22.84|22.92|22.79|33
1742990700000|2025-03-26 12:05:00|22.91|22.78|22.89|22.76|22.91|22.78|22.88|22.75|47
1742991000000|2025-03-26 12:10:00|22.9|22.77|22.89|22.76|22.9|22.77|22.86|22.73|36
1742991300000|2025-03-26 12:15:00|22.9|22.77|22.84|22.71|22.9|22.77|22.81|22.68|33
1742991600000|2025-03-26 12:20:00|22.83|22.7|22.78|22.65|22.83|22.7|22.76|22.63|26
1742991900000|2025-03-26 12:25:00|22.77|22.64|22.77|22.64|22.81|22.68|22.75|22.62|25
1742992200000|2025-03-26 12:30:00|22.78|22.65|22.67|22.54|22.78|22.65|22.67|22.54|50
1742992500000|2025-03-26 12:35:00|22.68|22.55|22.71|22.58|22.71|22.58|22.66|22.53|30
1742992800000|2025-03-26 12:40:00|22.7|22.57|22.76|22.63|22.76|22.63|22.7|22.57|19
1742993100000|2025-03-26 12:45:00|22.75|22.62|22.79|22.66|22.8|22.67|22.7|22.57|42
1742993400000|2025-03-26 12:50:00|22.78|22.65|22.8|22.67|22.82|22.69|22.76|22.63|23
1742993700000|2025-03-26 12:55:00|22.81|22.68|22.77|22.64|22.82|22.69|22.75|22.62|31
1742994000000|2025-03-26 13:00:00|22.76|22.63|22.72|22.59|22.77|22.64|22.7|22.57|45
1742994300000|2025-03-26 13:05:00|22.73|22.6|22.68|22.55|22.73|22.6|22.67|22.54|48
1742994600000|2025-03-26 13:10:00|22.69|22.56|22.71|22.58|22.73|22.6|22.68|22.55|23
1742994900000|2025-03-26 13:15:00|22.7|22.57|22.71|22.58|22.73|22.6|22.66|22.53|64
1742995200000|2025-03-26 13:20:00|22.72|22.59|22.69|22.56|22.73|22.6|22.69|22.56|34
1742995500000|2025-03-26 13:25:00|22.68|22.55|22.66|22.53|22.69|22.56|22.64|22.51|37
1742995800000|2025-03-26 13:30:00|22.67|22.54|22.56|22.43|22.71|22.58|22.55|22.42|71
1742996100000|2025-03-26 13:35:00|22.57|22.44|22.67|22.54|22.74|22.61|22.56|22.43|81
1742996400000|2025-03-26 13:40:00|22.68|22.55|22.72|22.59|22.72|22.59|22.66|22.53|79
1742996700000|2025-03-26 13:45:00|22.73|22.6|22.63|22.5|22.75|22.62|22.62|22.49|67
1742997000000|2025-03-26 13:50:00|22.62|22.49|22.48|22.35|22.63|22.5|22.44|22.31|92
1742997300000|2025-03-26 13:55:00|22.47|22.34|22.35|22.22|22.47|22.34|22.33|22.2|148
1742997600000|2025-03-26 14:00:00|22.34|22.21|22.44|22.31|22.46|22.33|22.32|22.19|128
1742997900000|2025-03-26 14:05:00|22.45|22.32|22.41|22.28|22.5|22.37|22.39|22.26|77
1742998200000|2025-03-26 14:10:00|22.42|22.29|22.42|22.29|22.46|22.33|22.39|22.26|89
1742998500000|2025-03-26 14:15:00|22.43|22.3|22.35|22.22|22.48|22.35|22.34|22.21|99
1742998800000|2025-03-26 14:20:00|22.34|22.21|22.22|22.09|22.35|22.22|22.21|22.08|148
1742999100000|2025-03-26 14:25:00|22.21|22.08|22.31|22.18|22.31|22.18|22.17|22.04|129
1742999400000|2025-03-26 14:30:00|22.32|22.19|22.25|22.12|22.34|22.21|22.22|22.09|136
1742999700000|2025-03-26 14:35:00|22.24|22.11|22.26|22.13|22.26|22.13|22.17|22.04|91
1743000000000|2025-03-26 14:40:00|22.25|22.12|22.16|22.03|22.27|22.14|22.14|22.01|84
1743000300000|2025-03-26 14:45:00|22.15|22.02|22.19|22.06|22.22|22.09|22.08|21.95|81
1743000600000|2025-03-26 14:50:00|22.2|22.07|22.34|22.21|22.35|22.22|22.2|22.07|69
1743000900000|2025-03-26 14:55:00|22.33|22.2|22.29|22.16|22.34|22.21|22.28|22.15|43
1743001200000|2025-03-26 15:00:00|22.28|22.15|22.35|22.22|22.36|22.23|22.28|22.15|84
1743001500000|2025-03-26 15:05:00|22.34|22.21|22.38|22.25|22.38|22.25|22.32|22.19|39
1743001800000|2025-03-26 15:10:00|22.37|22.24|22.28|22.15|22.37|22.24|22.27|22.14|50
1743002100000|2025-03-26 15:15:00|22.29|22.16|22.27|22.14|22.29|22.16|22.2|22.07|55
1743002400000|2025-03-26 15:20:00|22.26|22.13|22.31|22.18|22.31|22.18|22.22|22.09|46
1743002700000|2025-03-26 15:25:00|22.3|22.17|22.28|22.15|22.3|22.17|22.26|22.13|33
1743003000000|2025-03-26 15:30:00|22.27|22.14|22.27|22.14|22.3|22.17|22.23|22.1|39
1743003300000|2025-03-26 15:35:00|22.28|22.15|22.28|22.15|22.33|22.2|22.27|22.14|39
1743003600000|2025-03-26 15:40:00|22.27|22.14|22.32|22.19|22.34|22.21|22.27|22.14|50
1743003900000|2025-03-26 15:45:00|22.33|22.2|22.35|22.22|22.36|22.23|22.3|22.17|37
1743004200000|2025-03-26 15:50:00|22.34|22.21|22.28|22.15|22.35|22.22|22.26|22.13|33
1743004500000|2025-03-26 15:55:00|22.27|22.14|22.28|22.15|22.29|22.16|22.23|22.1|48
1743004800000|2025-03-26 16:00:00|22.27|22.14|22.24|22.11|22.28|22.15|22.23|22.1|58
1743005100000|2025-03-26 16:05:00|22.23|22.1|22.4|22.27|22.4|22.27|22.23|22.1|52
1743005400000|2025-03-26 16:10:00|22.39|22.26|22.39|22.26|22.43|22.3|22.36|22.23|35
1743005700000|2025-03-26 16:15:00|22.38|22.25|22.37|22.24|22.38|22.25|22.33|22.2|30
1743006000000|2025-03-26 16:20:00|22.38|22.25|22.45|22.32|22.45|22.32|22.35|22.22|44
1743006300000|2025-03-26 16:25:00|22.46|22.33|22.51|22.38|22.51|22.38|22.46|22.33|26
1743006600000|2025-03-26 16:30:00|22.5|22.37|22.52|22.39|22.56|22.43|22.49|22.36|65
1743006900000|2025-03-26 16:35:00|22.53|22.4|22.48|22.35|22.58|22.45|22.47|22.34|56
1743007200000|2025-03-26 16:40:00|22.49|22.36|22.44|22.31|22.51|22.38|22.43|22.3|40
1743007500000|2025-03-26 16:45:00|22.43|22.3|22.46|22.33|22.48|22.35|22.4|22.27|24
1743007800000|2025-03-26 16:50:00|22.45|22.32|22.41|22.28|22.45|22.32|22.34|22.21|29
1743008100000|2025-03-26 16:55:00|22.4|22.27|22.32|22.19|22.4|22.27|22.31|22.18|49
1743008400000|2025-03-26 17:00:00|22.33|22.2|22.3|22.17|22.33|22.2|22.27|22.14|74
1743008700000|2025-03-26 17:05:00|22.31|22.18|22.27|22.14|22.32|22.19|22.26|22.13|45
1743009000000|2025-03-26 17:10:00|22.28|22.15|22.29|22.16|22.35|22.22|22.27|22.14|54
1743009300000|2025-03-26 17:15:00|22.28|22.15|22.22|22.09|22.28|22.15|22.21|22.08|51
1743009600000|2025-03-26 17:20:00|22.23|22.1|22.23|22.1|22.25|22.12|22.19|22.06|67
1743009900000|2025-03-26 17:25:00|22.22|22.09|22.16|22.03|22.23|22.1|22.15|22.02|63
1743010200000|2025-03-26 17:30:00|22.17|22.04|22.13|22|22.19|22.06|22.11|21.98|51
1743010500000|2025-03-26 17:35:00|22.12|21.99|22.16|22.03|22.16|22.03|22.12|21.99|69
1743010800000|2025-03-26 17:40:00|22.15|22.02|22.21|22.08|22.23|22.1|22.15|22.02|47
1743011100000|2025-03-26 17:45:00|22.2|22.07|22.14|22.01|22.21|22.08|22.12|21.99|41
1743011400000|2025-03-26 17:50:00|22.15|22.02|22.21|22.08|22.22|22.09|22.15|22.02|41
1743011700000|2025-03-26 17:55:00|22.2|22.07|22.2|22.07|22.22|22.09|22.17|22.04|45
1743012000000|2025-03-26 18:00:00|22.19|22.06|22.21|22.08|22.22|22.09|22.16|22.03|73
1743012300000|2025-03-26 18:05:00|22.2|22.07|22.17|22.04|22.21|22.08|22.15|22.02|36
1743012600000|2025-03-26 18:10:00|22.18|22.05|22.16|22.03|22.23|22.1|22.16|22.03|45
1743012900000|2025-03-26 18:15:00|22.17|22.04|22.2|22.07|22.21|22.08|22.15|22.02|40
1743013200000|2025-03-26 18:20:00|22.19|22.06|22.22|22.09|22.22|22.09|22.17|22.04|50
1743013500000|2025-03-26 18:25:00|22.23|22.1|22.19|22.06|22.23|22.1|22.17|22.04|37
1743013800000|2025-03-26 18:30:00|22.18|22.05|22.18|22.05|22.23|22.1|22.17|22.04|25
1743014100000|2025-03-26 18:35:00|22.17|22.04|22.23|22.1|22.23|22.1|22.16|22.03|21
1743014400000|2025-03-26 18:40:00|22.24|22.11|22.17|22.04|22.25|22.12|22.17|22.04|38
1743014700000|2025-03-26 18:45:00|22.18|22.05|22.16|22.03|22.18|22.05|22.14|22.01|45
1743015000000|2025-03-26 18:50:00|22.17|22.04|22.13|22|22.19|22.06|22.12|21.99|45
1743015300000|2025-03-26 18:55:00|22.12|21.99|22.09|21.96|22.13|22|21.98|21.85|63
1743015600000|2025-03-26 19:00:00|22.1|21.97|22.07|21.94|22.17|22.04|22.06|21.93|52
1743015900000|2025-03-26 19:05:00|22.08|21.95|21.99|21.86|22.08|21.95|21.97|21.84|45
1743016200000|2025-03-26 19:10:00|21.98|21.85|21.99|21.86|22|21.87|21.94|21.81|38
1743016500000|2025-03-26 19:15:00|21.98|21.85|22.11|21.98|22.11|21.98|21.93|21.8|58
1743016800000|2025-03-26 19:20:00|22.1|21.97|22.14|22.01|22.19|22.06|22.09|21.96|47
1743017100000|2025-03-26 19:25:00|22.13|22|22.11|21.98|22.16|22.03|22.1|21.97|51
1743017400000|2025-03-26 19:30:00|22.12|21.99|22.17|22.04|22.18|22.05|22.11|21.98|82
1743017700000|2025-03-26 19:35:00|22.18|22.05|22.15|22.02|22.19|22.06|22.15|22.02|46
1743018000000|2025-03-26 19:40:00|22.16|22.03|22.19|22.06|22.2|22.07|22.15|22.02|50
1743018300000|2025-03-26 19:45:00|22.2|22.07|22.24|22.11|22.26|22.13|22.2|22.07|51
1743018600000|2025-03-26 19:50:00|22.25|22.12|22.2|22.07|22.25|22.12|22.2|22.07|56
1743018900000|2025-03-26 19:55:00|22.21|22.08|22.18|22.05|22.22|22.09|22.17|22.04|40
1743019200000|2025-03-26 20:00:00|22.17|22.04|22.21|22.08|22.25|22.12|22.16|22.03|49
1743019500000|2025-03-26 20:05:00|22.22|22.09|22.29|22.16|22.33|22.2|22.21|22.08|61
1743019800000|2025-03-26 20:10:00|22.28|22.15|22.26|22.13|22.3|22.17|22.26|22.13|57
1743020100000|2025-03-26 20:15:00|22.27|22.14|22.26|22.13|22.28|22.15|22.24|22.11|46
1743020400000|2025-03-26 20:20:00|22.27|22.14|22.33|22.2|22.33|22.2|22.26|22.13|41
1743020700000|2025-03-26 20:25:00|22.34|22.21|22.33|22.2|22.36|22.23|22.32|22.19|36
1743021000000|2025-03-26 20:30:00|22.34|22.21|22.4|22.27|22.4|22.27|22.33|22.2|31
1743021300000|2025-03-26 20:35:00|22.39|22.26|22.39|22.26|22.4|22.27|22.34|22.21|27
1743021600000|2025-03-26 20:40:00|22.38|22.25|22.37|22.24|22.39|22.26|22.34|22.21|28
1743021900000|2025-03-26 20:45:00|22.38|22.25|22.33|22.2|22.38|22.25|22.31|22.18|34
1743022200000|2025-03-26 20:50:00|22.32|22.19|22.3|22.17|22.35|22.22|22.3|22.17|37
1743022500000|2025-03-26 20:55:00|22.29|22.16|22.29|22.16|22.31|22.18|22.28|22.15|35
1743022800000|2025-03-26 21:00:00|22.28|22.15|22.27|22.14|22.29|22.16|22.26|22.13|26
1743023100000|2025-03-26 21:05:00|22.28|22.15|22.24|22.11|22.28|22.15|22.23|22.1|31
1743023400000|2025-03-26 21:10:00|22.25|22.12|22.29|22.16|22.3|22.17|22.24|22.11|25
1743023700000|2025-03-26 21:15:00|22.3|22.17|22.23|22.1|22.3|22.17|22.22|22.09|28
1743024000000|2025-03-26 21:20:00|22.22|22.09|22.23|22.1|22.23|22.1|22.18|22.05|26
1743024300000|2025-03-26 21:25:00|22.22|22.09|22.17|22.04|22.23|22.1|22.16|22.03|13
1743024600000|2025-03-26 21:30:00|22.16|22.03|22.09|21.96|22.16|22.03|22.09|21.96|14
1743024900000|2025-03-26 21:35:00|22.08|21.95|22.05|21.92|22.08|21.95|21.96|21.83|36
1743025200000|2025-03-26 21:40:00|22.06|21.93|22.1|21.97|22.11|21.98|22.05|21.92|23
1743025500000|2025-03-26 21:45:00|22.11|21.98|22.19|22.06|22.19|22.06|22.11|21.98|15
1743025800000|2025-03-26 21:50:00|22.2|22.07|22.26|22.13|22.28|22.15|22.2|22.07|41
1743026100000|2025-03-26 21:55:00|22.25|22.12|22.22|22.09|22.28|22.15|22.21|22.08|30
1743026400000|2025-03-26 22:00:00|22.21|22.08|22.18|22.05|22.24|22.11|22.16|22.03|48
1743026700000|2025-03-26 22:05:00|22.19|22.06|22.17|22.04|22.24|22.11|22.15|22.02|51
1743027000000|2025-03-26 22:10:00|22.16|22.03|22.12|21.99|22.16|22.03|22.09|21.96|39
1743027300000|2025-03-26 22:15:00|22.11|21.98|22.07|21.94|22.15|22.02|22.07|21.94|37
1743027600000|2025-03-26 22:20:00|22.08|21.95|22.07|21.94|22.09|21.96|22.05|21.92|44
1743027900000|2025-03-26 22:25:00|22.06|21.93|22.05|21.92|22.07|21.94|22.03|21.9|40
1743028200000|2025-03-26 22:30:00|22.06|21.93|22.15|22.02|22.15|22.02|22.06|21.93|38
1743028500000|2025-03-26 22:35:00|22.16|22.03|22.13|22|22.16|22.03|22.12|21.99|46
1743028800000|2025-03-26 22:40:00|22.12|21.99|22.1|21.97|22.12|21.99|22.08|21.95|25
1743029100000|2025-03-26 22:45:00|22.09|21.96|22.12|21.99|22.12|21.99|22.08|21.95|30
1743029400000|2025-03-26 22:50:00|22.11|21.98|22.11|21.98|22.19|22.06|22.11|21.98|29
1743029700000|2025-03-26 22:55:00|22.12|21.99|22.14|22.01|22.15|22.02|22.11|21.98|17
1743030000000|2025-03-26 23:00:00|22.15|22.02|22.14|22.01|22.19|22.06|22.13|22|40
1743030300000|2025-03-26 23:05:00|22.13|22|22.07|21.94|22.15|22.02|22.06|21.93|47
1743030600000|2025-03-26 23:10:00|22.08|21.95|22.13|22|22.13|22|22.08|21.95|20
1743030900000|2025-03-26 23:15:00|22.14|22.01|22.08|21.95|22.15|22.02|22.08|21.95|35
1743031200000|2025-03-26 23:20:00|22.07|21.94|22.11|21.98|22.11|21.98|22.06|21.93|29
1743031500000|2025-03-26 23:25:00|22.1|21.97|22.11|21.98|22.14|22.01|22.1|21.97|32
1743031800000|2025-03-26 23:30:00|22.12|21.99|22.18|22.05|22.18|22.05|22.11|21.98|37
1743032100000|2025-03-26 23:35:00|22.17|22.04|22.18|22.05|22.18|22.05|22.14|22.01|48
1743032400000|2025-03-26 23:40:00|22.17|22.04|22.16|22.03|22.19|22.06|22.15|22.02|42
1743032700000|2025-03-26 23:45:00|22.15|22.02|22.2|22.07|22.2|22.07|22.13|22|34
1743033000000|2025-03-26 23:50:00|22.19|22.06|22.2|22.07|22.22|22.09|22.19|22.06|30
1743033300000|2025-03-26 23:55:00|22.19|22.06|22.15|22.02|22.19|22.06|22.12|21.99|31
1743033600000|2025-03-27 00:00:00|22.16|22.03|22.15|22.02|22.2|22.07|22.14|22.01|62
1743033900000|2025-03-27 00:05:00|22.14|22.01|22.16|22.03|22.18|22.05|22.1|21.97|33
1743034200000|2025-03-27 00:10:00|22.17|22.04|22.19|22.06|22.19|22.06|22.15|22.02|29
1743034500000|2025-03-27 00:15:00|22.18|22.05|22.21|22.08|22.22|22.09|22.17|22.04|34
1743034800000|2025-03-27 00:20:00|22.2|22.07|22.15|22.02|22.21|22.08|22.15|22.02|28
1743035100000|2025-03-27 00:25:00|22.14|22.01|22.29|22.16|22.29|22.16|22.13|22|36
1743035400000|2025-03-27 00:30:00|22.28|22.15|22.3|22.17|22.31|22.18|22.25|22.12|33
1743035700000|2025-03-27 00:35:00|22.31|22.18|22.32|22.19|22.36|22.23|22.3|22.17|46
1743036000000|2025-03-27 00:40:00|22.31|22.18|22.28|22.15|22.31|22.18|22.27|22.14|18
1743036300000|2025-03-27 00:45:00|22.29|22.16|22.34|22.21|22.35|22.22|22.27|22.14|46
1743036600000|2025-03-27 00:50:00|22.35|22.22|22.35|22.22|22.38|22.25|22.34|22.21|27
1743036900000|2025-03-27 00:55:00|22.34|22.21|22.37|22.24|22.37|22.24|22.31|22.18|32
1743037200000|2025-03-27 01:00:00|22.36|22.23|22.36|22.23|22.39|22.26|22.33|22.2|21
1743037500000|2025-03-27 01:05:00|22.37|22.24|22.37|22.24|22.39|22.26|22.36|22.23|21
1743037800000|2025-03-27 01:10:00|22.36|22.23|22.35|22.22|22.36|22.23|22.32|22.19|36
1743038100000|2025-03-27 01:15:00|22.36|22.23|22.32|22.19|22.36|22.23|22.29|22.16|29
1743038400000|2025-03-27 01:20:00|22.31|22.18|22.28|22.15|22.32|22.19|22.27|22.14|16
1743038700000|2025-03-27 01:25:00|22.29|22.16|22.31|22.18|22.34|22.21|22.29|22.16|13
1743039000000|2025-03-27 01:30:00|22.3|22.17|22.25|22.12|22.31|22.18|22.24|22.11|28
1743039300000|2025-03-27 01:35:00|22.26|22.13|22.24|22.11|22.26|22.13|22.23|22.1|15
1743039600000|2025-03-27 01:40:00|22.25|22.12|22.24|22.11|22.25|22.12|22.22|22.09|12
1743039900000|2025-03-27 01:45:00|22.25|22.12|22.24|22.11|22.25|22.12|22.2|22.07|22
1743040200000|2025-03-27 01:50:00|22.25|22.12|22.26|22.13|22.29|22.16|22.25|22.12|34
1743040500000|2025-03-27 01:55:00|22.27|22.14|22.33|22.2|22.34|22.21|22.26|22.13|36
1743040800000|2025-03-27 02:00:00|22.32|22.19|22.35|22.22|22.37|22.24|22.32|22.19|30
1743041100000|2025-03-27 02:05:00|22.36|22.23|22.41|22.28|22.41|22.28|22.36|22.23|24
1743041400000|2025-03-27 02:10:00|22.42|22.29|22.39|22.26|22.42|22.29|22.39|22.26|28
1743041700000|2025-03-27 02:15:00|22.4|22.27|22.43|22.3|22.44|22.31|22.4|22.27|37
1743042000000|2025-03-27 02:20:00|22.44|22.31|22.37|22.24|22.44|22.31|22.37|22.24|24
1743042300000|2025-03-27 02:25:00|22.36|22.23|22.36|22.23|22.36|22.23|22.32|22.19|19
1743042600000|2025-03-27 02:30:00|22.35|22.22|22.39|22.26|22.4|22.27|22.34|22.21|47
1743042900000|2025-03-27 02:35:00|22.4|22.27|22.38|22.25|22.42|22.29|22.37|22.24|19
1743043200000|2025-03-27 02:40:00|22.37|22.24|22.38|22.25|22.39|22.26|22.36|22.23|14
1743043500000|2025-03-27 02:45:00|22.37|22.24|22.45|22.32|22.45|22.32|22.35|22.22|31
1743043800000|2025-03-27 02:50:00|22.46|22.33|22.42|22.29|22.48|22.35|22.42|22.29|35
1743044100000|2025-03-27 02:55:00|22.41|22.28|22.39|22.26|22.41|22.28|22.38|22.25|29
1743044400000|2025-03-27 03:00:00|22.38|22.25|22.38|22.25|22.4|22.27|22.35|22.22|51
1743044700000|2025-03-27 03:05:00|22.39|22.26|22.29|22.16|22.39|22.26|22.28|22.15|30
1743045000000|2025-03-27 03:10:00|22.28|22.15|22.32|22.19|22.32|22.19|22.28|22.15|29
1743045300000|2025-03-27 03:15:00|22.31|22.18|22.27|22.14|22.31|22.18|22.26|22.13|16
1743045600000|2025-03-27 03:20:00|22.28|22.15|22.26|22.13|22.29|22.16|22.25|22.12|25
1743045900000|2025-03-27 03:25:00|22.25|22.12|22.32|22.19|22.32|22.19|22.25|22.12|28
1743046200000|2025-03-27 03:30:00|22.33|22.2|22.35|22.22|22.39|22.26|22.33|22.2|29
1743046500000|2025-03-27 03:35:00|22.36|22.23|22.35|22.22|22.39|22.26|22.34|22.21|28
1743046800000|2025-03-27 03:40:00|22.34|22.21|22.3|22.17|22.34|22.21|22.29|22.16|23
1743047100000|2025-03-27 03:45:00|22.29|22.16|22.32|22.19|22.34|22.21|22.29|22.16|16
1743047400000|2025-03-27 03:50:00|22.31|22.18|22.32|22.19|22.34|22.21|22.31|22.18|14
1743047700000|2025-03-27 03:55:00|22.31|22.18|22.28|22.15|22.32|22.19|22.26|22.13|18
1743048000000|2025-03-27 04:00:00|22.27|22.14|22.21|22.08|22.28|22.15|22.19|22.06|47
1743048300000|2025-03-27 04:05:00|22.22|22.09|22.2|22.07|22.22|22.09|22.17|22.04|43
1743048600000|2025-03-27 04:10:00|22.21|22.08|22.2|22.07|22.21|22.08|22.18|22.05|26
1743048900000|2025-03-27 04:15:00|22.21|22.08|22.18|22.05|22.23|22.1|22.17|22.04|28
1743049200000|2025-03-27 04:20:00|22.17|22.04|22.2|22.07|22.2|22.07|22.15|22.02|32
1743049500000|2025-03-27 04:25:00|22.21|22.08|22.22|22.09|22.23|22.1|22.2|22.07|24
1743049800000|2025-03-27 04:30:00|22.23|22.1|22.21|22.08|22.23|22.1|22.18|22.05|31
1743050100000|2025-03-27 04:35:00|22.2|22.07|22.16|22.03|22.21|22.08|22.13|22|36
1743050400000|2025-03-27 04:40:00|22.15|22.02|22.16|22.03|22.16|22.03|22.15|22.02|16
1743050700000|2025-03-27 04:45:00|22.17|22.04|22.15|22.02|22.17|22.04|22.13|22|17
1743051000000|2025-03-27 04:50:00|22.16|22.03|22.15|22.02|22.17|22.04|22.13|22|32
1743051300000|2025-03-27 04:55:00|22.14|22.01|22.15|22.02|22.15|22.02|22.12|21.99|12
1743051600000|2025-03-27 05:00:00|22.14|22.01|22.14|22.01|22.18|22.05|22.13|22|37
1743051900000|2025-03-27 05:05:00|22.15|22.02|22.14|22.01|22.16|22.03|22.13|22|26
1743052200000|2025-03-27 05:10:00|22.13|22|22.17|22.04|22.18|22.05|22.13|22|9
1743052500000|2025-03-27 05:15:00|22.18|22.05|22.14|22.01|22.2|22.07|22.13|22|13
1743052800000|2025-03-27 05:20:00|22.15|22.02|22.16|22.03|22.16|22.03|22.11|21.98|26
1743053100000|2025-03-27 05:25:00|22.15|22.02|22.16|22.03|22.17|22.04|22.14|22.01|16
1743053400000|2025-03-27 05:30:00|22.17|22.04|22.12|21.99|22.17|22.04|22.11|21.98|26
1743053700000|2025-03-27 05:35:00|22.13|22|22.11|21.98|22.14|22.01|22.1|21.97|21
1743054000000|2025-03-27 05:40:00|22.12|21.99|22.12|21.99|22.13|22|22.11|21.98|17
1743054300000|2025-03-27 05:45:00|22.11|21.98|22.11|21.98|22.13|22|22.09|21.96|29
1743054600000|2025-03-27 05:50:00|22.1|21.97|22.07|21.94|22.11|21.98|22.07|21.94|28
1743054900000|2025-03-27 05:55:00|22.08|21.95|22.08|21.95|22.09|21.96|22.06|21.93|17
1743055200000|2025-03-27 06:00:00|22.07|21.94|22.03|21.9|22.08|21.95|22.02|21.89|23
1743055500000|2025-03-27 06:05:00|22.04|21.91|22.06|21.93|22.07|21.94|22.03|21.9|25
1743055800000|2025-03-27 06:10:00|22.07|21.94|22.11|21.98|22.11|21.98|22.06|21.93|19
1743056100000|2025-03-27 06:15:00|22.12|21.99|22.17|22.04|22.17|22.04|22.12|21.99|18
1743056400000|2025-03-27 06:20:00|22.16|22.03|22.2|22.07|22.21|22.08|22.15|22.02|19
1743056700000|2025-03-27 06:25:00|22.19|22.06|22.21|22.08|22.22|22.09|22.19|22.06|19
1743057000000|2025-03-27 06:30:00|22.22|22.09|22.2|22.07|22.25|22.12|22.19|22.06|33
1743057300000|2025-03-27 06:35:00|22.19|22.06|22.23|22.1|22.25|22.12|22.19|22.06|35
1743057600000|2025-03-27 06:40:00|22.24|22.11|22.23|22.1|22.25|22.12|22.23|22.1|28
1743057900000|2025-03-27 06:45:00|22.22|22.09|22.13|22|22.23|22.1|22.13|22|22
1743058200000|2025-03-27 06:50:00|22.14|22.01|22.14|22.01|22.14|22.01|22.11|21.98|27
1743058500000|2025-03-27 06:55:00|22.13|22|22.16|22.03|22.16|22.03|22.11|21.98|20
1743058800000|2025-03-27 07:00:00|22.15|22.02|22.12|21.99|22.16|22.03|22.1|21.97|32
1743059100000|2025-03-27 07:05:00|22.13|22|22.17|22.04|22.17|22.04|22.11|21.98|29
1743059400000|2025-03-27 07:10:00|22.18|22.05|22.17|22.04|22.21|22.08|22.15|22.02|38
1743059700000|2025-03-27 07:15:00|22.18|22.05|22.18|22.05|22.21|22.08|22.17|22.04|27
1743060000000|2025-03-27 07:20:00|22.17|22.04|22.16|22.03|22.18|22.05|22.15|22.02|22
1743060300000|2025-03-27 07:25:00|22.17|22.04|22.2|22.07|22.21|22.08|22.16|22.03|28
1743060600000|2025-03-27 07:30:00|22.19|22.06|22.22|22.09|22.24|22.11|22.17|22.04|42
1743060900000|2025-03-27 07:35:00|22.21|22.08|22.14|22.01|22.23|22.1|22.12|21.99|34
1743061200000|2025-03-27 07:40:00|22.15|22.02|22.14|22.01|22.17|22.04|22.13|22|36
1743061500000|2025-03-27 07:45:00|22.13|22|22.17|22.04|22.18|22.05|22.12|21.99|43
1743061800000|2025-03-27 07:50:00|22.16|22.03|22.18|22.05|22.19|22.06|22.15|22.02|19
1743062100000|2025-03-27 07:55:00|22.19|22.06|22.18|22.05|22.2|22.07|22.17|22.04|16
1743062400000|2025-03-27 08:00:00|22.19|22.06|22.17|22.04|22.22|22.09|22.16|22.03|29
1743062700000|2025-03-27 08:05:00|22.18|22.05|22.08|21.95|22.18|22.05|22.08|21.95|25
1743063000000|2025-03-27 08:10:00|22.09|21.96|22.08|21.95|22.1|21.97|22.06|21.93|26
1743063300000|2025-03-27 08:15:00|22.09|21.96|22.12|21.99|22.12|21.99|22.06|21.93|36
1743063600000|2025-03-27 08:20:00|22.13|22|22.14|22.01|22.16|22.03|22.11|21.98|36
1743063900000|2025-03-27 08:25:00|22.15|22.02|22.1|21.97|22.15|22.02|22.1|21.97|34
1743064200000|2025-03-27 08:30:00|22.11|21.98|22.14|22.01|22.15|22.02|22.11|21.98|34
1743064500000|2025-03-27 08:35:00|22.15|22.02|22.18|22.05|22.2|22.07|22.14|22.01|38
1743064800000|2025-03-27 08:40:00|22.17|22.04|22.11|21.98|22.18|22.05|22.09|21.96|46
1743065100000|2025-03-27 08:45:00|22.1|21.97|22.08|21.95|22.11|21.98|22.05|21.92|37
1743065400000|2025-03-27 08:50:00|22.09|21.96|22.01|21.88|22.1|21.97|21.97|21.84|40
1743065700000|2025-03-27 08:55:00|22.02|21.89|22.07|21.94|22.08|21.95|22.02|21.89|30
1743066000000|2025-03-27 09:00:00|22.06|21.93|22.01|21.88|22.09|21.96|22.01|21.88|50
1743066300000|2025-03-27 09:05:00|22.02|21.89|21.99|21.86|22.05|21.92|21.98|21.85|44
1743066600000|2025-03-27 09:10:00|22|21.87|21.99|21.86|22.01|21.88|21.95|21.82|30
1743066900000|2025-03-27 09:15:00|22|21.87|22.02|21.89|22.02|21.89|21.98|21.85|29
1743067200000|2025-03-27 09:20:00|22.01|21.88|21.98|21.85|22.01|21.88|21.96|21.83|26
1743067500000|2025-03-27 09:25:00|21.97|21.84|21.98|21.85|22|21.87|21.95|21.82|36
1743067800000|2025-03-27 09:30:00|21.99|21.86|22.02|21.89|22.03|21.9|21.96|21.83|42
1743068100000|2025-03-27 09:35:00|22.03|21.9|22.01|21.88|22.04|21.91|21.98|21.85|23
1743068400000|2025-03-27 09:40:00|22|21.87|22.02|21.89|22.05|21.92|21.99|21.86|17
1743068700000|2025-03-27 09:45:00|22.03|21.9|22.03|21.9|22.05|21.92|22|21.87|25
1743069000000|2025-03-27 09:50:00|22.04|21.91|22.14|22.01|22.14|22.01|22.04|21.91|37
1743069300000|2025-03-27 09:55:00|22.15|22.02|22.1|21.97|22.16|22.03|22.08|21.95|34
1743069600000|2025-03-27 10:00:00|22.11|21.98|22.16|22.03|22.18|22.05|22.1|21.97|48
1743069900000|2025-03-27 10:05:00|22.15|22.02|22.2|22.07|22.22|22.09|22.15|22.02|46
1743070200000|2025-03-27 10:10:00|22.21|22.08|22.17|22.04|22.21|22.08|22.14|22.01|47
1743070500000|2025-03-27 10:15:00|22.18|22.05|22.18|22.05|22.23|22.1|22.16|22.03|55
1743070800000|2025-03-27 10:20:00|22.19|22.06|22.24|22.11|22.24|22.11|22.19|22.06|20
1743071100000|2025-03-27 10:25:00|22.25|22.12|22.24|22.11|22.29|22.16|22.23|22.1|46
1743071400000|2025-03-27 10:30:00|22.25|22.12|22.28|22.15|22.28|22.15|22.23|22.1|52
1743071700000|2025-03-27 10:35:00|22.29|22.16|22.17|22.04|22.29|22.16|22.17|22.04|35
1743072000000|2025-03-27 10:40:00|22.18|22.05|22.17|22.04|22.19|22.06|22.16|22.03|22
1743072300000|2025-03-27 10:45:00|22.16|22.03|22.09|21.96|22.17|22.04|22.09|21.96|56
1743072600000|2025-03-27 10:50:00|22.1|21.97|22.08|21.95|22.14|22.01|22.08|21.95|25
1743072900000|2025-03-27 10:55:00|22.09|21.96|22.08|21.95|22.11|21.98|22.08|21.95|36
1743073200000|2025-03-27 11:00:00|22.07|21.94|22.15|22.02|22.15|22.02|22.06|21.93|39
1743073500000|2025-03-27 11:05:00|22.14|22.01|22.16|22.03|22.19|22.06|22.14|22.01|19
1743073800000|2025-03-27 11:10:00|22.15|22.02|22.08|21.95|22.16|22.03|22.08|21.95|34
1743074100000|2025-03-27 11:15:00|22.07|21.94|22.1|21.97|22.12|21.99|22.07|21.94|46
1743074400000|2025-03-27 11:20:00|22.09|21.96|22.11|21.98|22.12|21.99|22.06|21.93|35
1743074700000|2025-03-27 11:25:00|22.1|21.97|22.01|21.88|22.11|21.98|21.98|21.85|68
1743075000000|2025-03-27 11:30:00|22.02|21.89|22.04|21.91|22.04|21.91|21.99|21.86|49
1743075300000|2025-03-27 11:35:00|22.05|21.92|22.08|21.95|22.09|21.96|22.04|21.91|22
1743075600000|2025-03-27 11:40:00|22.07|21.94|22.03|21.9|22.07|21.94|22.01|21.88|35
1743075900000|2025-03-27 11:45:00|22.02|21.89|21.98|21.85|22.04|21.91|21.96|21.83|43
1743076200000|2025-03-27 11:50:00|21.99|21.86|21.93|21.8|22|21.87|21.91|21.78|36
1743076500000|2025-03-27 11:55:00|21.94|21.81|21.96|21.83|21.99|21.86|21.94|21.81|29
1743076800000|2025-03-27 12:00:00|21.95|21.82|21.87|21.74|21.95|21.82|21.85|21.72|52
1743077100000|2025-03-27 12:05:00|21.86|21.73|21.92|21.79|21.92|21.79|21.84|21.71|59
1743077400000|2025-03-27 12:10:00|21.93|21.8|21.96|21.83|21.98|21.85|21.93|21.8|42
1743077700000|2025-03-27 12:15:00|21.95|21.82|21.97|21.84|22|21.87|21.94|21.81|59
1743078000000|2025-03-27 12:20:00|21.96|21.83|22|21.87|22|21.87|21.9|21.77|51
1743078300000|2025-03-27 12:25:00|22.01|21.88|21.99|21.86|22.03|21.9|21.98|21.85|45
1743078600000|2025-03-27 12:30:00|21.98|21.85|22.01|21.88|22.08|21.95|21.98|21.85|86
1743078900000|2025-03-27 12:35:00|22.02|21.89|22.1|21.97|22.12|21.99|22.02|21.89|53
1743079200000|2025-03-27 12:40:00|22.09|21.96|22.11|21.98|22.12|21.99|22.07|21.94|43
1743079500000|2025-03-27 12:45:00|22.1|21.97|22.09|21.96|22.11|21.98|22.05|21.92|64
1743079800000|2025-03-27 12:50:00|22.1|21.97|22.06|21.93|22.11|21.98|22.06|21.93|45
1743080100000|2025-03-27 12:55:00|22.07|21.94|22.09|21.96|22.11|21.98|22.04|21.91|55
1743080400000|2025-03-27 13:00:00|22.1|21.97|22.11|21.98|22.14|22.01|22.06|21.93|54
1743080700000|2025-03-27 13:05:00|22.1|21.97|22.07|21.94|22.12|21.99|22.05|21.92|48
1743081000000|2025-03-27 13:10:00|22.08|21.95|22.02|21.89|22.08|21.95|22.02|21.89|35
1743081300000|2025-03-27 13:15:00|22.01|21.88|22.01|21.88|22.06|21.93|22.01|21.88|49
1743081600000|2025-03-27 13:20:00|22.02|21.89|21.94|21.81|22.04|21.91|21.94|21.81|61
1743081900000|2025-03-27 13:25:00|21.93|21.8|21.94|21.81|21.96|21.83|21.86|21.73|58
1743082200000|2025-03-27 13:30:00|21.93|21.8|21.82|21.69|22.01|21.88|21.77|21.64|125
1743082500000|2025-03-27 13:35:00|21.83|21.7|21.76|21.63|21.84|21.71|21.72|21.59|96
1743082800000|2025-03-27 13:40:00|21.77|21.64|21.81|21.68|21.83|21.7|21.74|21.61|107
1743083100000|2025-03-27 13:45:00|21.8|21.67|21.82|21.69|21.83|21.7|21.76|21.63|99
1743083400000|2025-03-27 13:50:00|21.83|21.7|21.89|21.76|21.89|21.76|21.81|21.68|89
1743083700000|2025-03-27 13:55:00|21.9|21.77|21.96|21.83|21.97|21.84|21.89|21.76|69
1743084000000|2025-03-27 14:00:00|21.95|21.82|22.01|21.88|22.06|21.93|21.95|21.82|87
1743084300000|2025-03-27 14:05:00|22|21.87|21.97|21.84|22.06|21.93|21.93|21.8|68
1743084600000|2025-03-27 14:10:00|21.96|21.83|22.02|21.89|22.03|21.9|21.92|21.79|74
1743084900000|2025-03-27 14:15:00|22.03|21.9|22.07|21.94|22.07|21.94|21.99|21.86|91
1743085200000|2025-03-27 14:20:00|22.06|21.93|22.01|21.88|22.06|21.93|21.98|21.85|52
1743085500000|2025-03-27 14:25:00|22.02|21.89|22.08|21.95|22.08|21.95|22|21.87|57
1743085800000|2025-03-27 14:30:00|22.09|21.96|22.17|22.04|22.18|22.05|22.08|21.95|37
1743086100000|2025-03-27 14:35:00|22.16|22.03|22.25|22.12|22.26|22.13|22.14|22.01|46
1743086400000|2025-03-27 14:40:00|22.26|22.13|22.3|22.17|22.31|22.18|22.23|22.1|55
1743086700000|2025-03-27 14:45:00|22.29|22.16|22.28|22.15|22.3|22.17|22.24|22.11|54
1743087000000|2025-03-27 14:50:00|22.29|22.16|22.33|22.2|22.34|22.21|22.22|22.09|51
1743087300000|2025-03-27 14:55:00|22.32|22.19|22.36|22.23|22.37|22.24|22.32|22.19|53
1743087600000|2025-03-27 15:00:00|22.37|22.24|22.22|22.09|22.37|22.24|22.2|22.07|66
1743087900000|2025-03-27 15:05:00|22.23|22.1|22.17|22.04|22.23|22.1|22.12|21.99|61
1743088200000|2025-03-27 15:10:00|22.18|22.05|22.24|22.11|22.24|22.11|22.18|22.05|35
1743088500000|2025-03-27 15:15:00|22.25|22.12|22.24|22.11|22.29|22.16|22.23|22.1|38
1743088800000|2025-03-27 15:20:00|22.23|22.1|22.19|22.06|22.24|22.11|22.19|22.06|37
1743089100000|2025-03-27 15:25:00|22.2|22.07|22.14|22.01|22.23|22.1|22.14|22.01|27
1743089400000|2025-03-27 15:30:00|22.15|22.02|22.1|21.97|22.16|22.03|22.08|21.95|42
1743089700000|2025-03-27 15:35:00|22.11|21.98|22.06|21.93|22.12|21.99|22.03|21.9|38
1743090000000|2025-03-27 15:40:00|22.05|21.92|22.01|21.88|22.05|21.92|21.98|21.85|38
1743090300000|2025-03-27 15:45:00|22.02|21.89|22|21.87|22.02|21.89|21.96|21.83|45
1743090600000|2025-03-27 15:50:00|21.99|21.86|22.08|21.95|22.08|21.95|21.99|21.86|26
1743090900000|2025-03-27 15:55:00|22.07|21.94|22.01|21.88|22.12|21.99|22|21.87|48
1743091200000|2025-03-27 16:00:00|22.02|21.89|22.04|21.91|22.08|21.95|22.01|21.88|69
1743091500000|2025-03-27 16:05:00|22.05|21.92|22.1|21.97|22.11|21.98|22.04|21.91|40
1743091800000|2025-03-27 16:10:00|22.11|21.98|22.06|21.93|22.11|21.98|22.04|21.91|36
1743092100000|2025-03-27 16:15:00|22.05|21.92|22.09|21.96|22.11|21.98|22.05|21.92|37
1743092400000|2025-03-27 16:20:00|22.1|21.97|22.08|21.95|22.13|22|22.08|21.95|21
1743092700000|2025-03-27 16:25:00|22.07|21.94|22.02|21.89|22.08|21.95|22.02|21.89|32
1743093000000|2025-03-27 16:30:00|22.01|21.88|22.03|21.9|22.07|21.94|22|21.87|51
1743093300000|2025-03-27 16:35:00|22.04|21.91|22.06|21.93|22.06|21.93|21.99|21.86|37
1743093600000|2025-03-27 16:40:00|22.07|21.94|22.09|21.96|22.09|21.96|22.04|21.91|27
1743093900000|2025-03-27 16:45:00|22.08|21.95|22.06|21.93|22.1|21.97|22.04|21.91|29
1743094200000|2025-03-27 16:50:00|22.05|21.92|22.04|21.91|22.06|21.93|21.99|21.86|42
1743094500000|2025-03-27 16:55:00|22.03|21.9|22.01|21.88|22.05|21.92|22.01|21.88|43
1743094800000|2025-03-27 17:00:00|22.02|21.89|22.07|21.94|22.08|21.95|22|21.87|56
1743095100000|2025-03-27 17:05:00|22.06|21.93|22.06|21.93|22.11|21.98|22.03|21.9|61
1743095400000|2025-03-27 17:10:00|22.05|21.92|22.05|21.92|22.07|21.94|22.01|21.88|43
1743095700000|2025-03-27 17:15:00|22.06|21.93|22.02|21.89|22.08|21.95|22.01|21.88|63
1743096000000|2025-03-27 17:20:00|22.03|21.9|22.06|21.93|22.06|21.93|22|21.87|39
1743096300000|2025-03-27 17:25:00|22.07|21.94|22.02|21.89|22.09|21.96|22.01|21.88|40
1743096600000|2025-03-27 17:30:00|22.01|21.88|22.02|21.89|22.03|21.9|22|21.87|44
1743096900000|2025-03-27 17:35:00|22.01|21.88|21.96|21.83|22.04|21.91|21.92|21.79|58
1743097200000|2025-03-27 17:40:00|21.95|21.82|21.99|21.86|21.99|21.86|21.94|21.81|35
1743097500000|2025-03-27 17:45:00|21.98|21.85|22|21.87|22.03|21.9|21.97|21.84|39
1743097800000|2025-03-27 17:50:00|22.01|21.88|21.92|21.79|22.02|21.89|21.92|21.79|32
1743098100000|2025-03-27 17:55:00|21.91|21.78|21.92|21.79|21.94|21.81|21.91|21.78|26
1743098400000|2025-03-27 18:00:00|21.91|21.78|21.94|21.81|21.96|21.83|21.9|21.77|38
1743098700000|2025-03-27 18:05:00|21.95|21.82|22|21.87|22|21.87|21.94|21.81|24
1743099000000|2025-03-27 18:10:00|22.01|21.88|22.02|21.89|22.03|21.9|21.99|21.86|36
1743099300000|2025-03-27 18:15:00|22.03|21.9|22.02|21.89|22.04|21.91|21.99|21.86|16
1743099600000|2025-03-27 18:20:00|22.03|21.9|22.03|21.9|22.07|21.94|22.02|21.89|25
1743099900000|2025-03-27 18:25:00|22.02|21.89|22.05|21.92|22.08|21.95|22.02|21.89|20
1743100200000|2025-03-27 18:30:00|22.06|21.93|22.11|21.98|22.11|21.98|22.05|21.92|30
1743100500000|2025-03-27 18:35:00|22.12|21.99|22.14|22.01|22.16|22.03|22.11|21.98|23
1743100800000|2025-03-27 18:40:00|22.15|22.02|22.19|22.06|22.21|22.08|22.11|21.98|45
1743101100000|2025-03-27 18:45:00|22.2|22.07|22.21|22.08|22.21|22.08|22.16|22.03|34
1743101400000|2025-03-27 18:50:00|22.2|22.07|22.18|22.05|22.21|22.08|22.15|22.02|45
1743101700000|2025-03-27 18:55:00|22.17|22.04|22.12|21.99|22.17|22.04|22.12|21.99|18
1743102000000|2025-03-27 19:00:00|22.11|21.98|22.13|22|22.15|22.02|22.1|21.97|31
1743102300000|2025-03-27 19:05:00|22.12|21.99|22.12|21.99|22.13|22|22.08|21.95|19
1743102600000|2025-03-27 19:10:00|22.11|21.98|22.14|22.01|22.14|22.01|22.11|21.98|18
1743102900000|2025-03-27 19:15:00|22.15|22.02|22.17|22.04|22.18|22.05|22.15|22.02|31
1743103200000|2025-03-27 19:20:00|22.16|22.03|22.17|22.04|22.2|22.07|22.16|22.03|30
1743103500000|2025-03-27 19:25:00|22.16|22.03|22.18|22.05|22.18|22.05|22.15|22.02|27
1743103800000|2025-03-27 19:30:00|22.17|22.04|22.15|22.02|22.17|22.04|22.14|22.01|27
1743104100000|2025-03-27 19:35:00|22.16|22.03|22.18|22.05|22.18|22.05|22.14|22.01|21
1743104400000|2025-03-27 19:40:00|22.19|22.06|22.18|22.05|22.2|22.07|22.17|22.04|12
1743104700000|2025-03-27 19:45:00|22.17|22.04|22.17|22.04|22.18|22.05|22.16|22.03|25
1743105000000|2025-03-27 19:50:00|22.16|22.03|22.1|21.97|22.16|22.03|22.08|21.95|23
1743105300000|2025-03-27 19:55:00|22.11|21.98|22.08|21.95|22.12|21.99|22.07|21.94|28
1743105600000|2025-03-27 20:00:00|22.09|21.96|22.04|21.91|22.11|21.98|22.04|21.91|21
1743105900000|2025-03-27 20:05:00|22.03|21.9|22.01|21.88|22.04|21.91|22|21.87|27
1743106200000|2025-03-27 20:10:00|22.02|21.89|22.03|21.9|22.03|21.9|22|21.87|20
1743106500000|2025-03-27 20:15:00|22.02|21.89|22.08|21.95|22.08|21.95|22|21.87|23
1743106800000|2025-03-27 20:20:00|22.07|21.94|22.11|21.98|22.14|22.01|22.07|21.94|25
1743107100000|2025-03-27 20:25:00|22.12|21.99|22.15|22.02|22.16|22.03|22.12|21.99|14
1743107400000|2025-03-27 20:30:00|22.16|22.03|22.13|22|22.16|22.03|22.13|22|50
1743107700000|2025-03-27 20:35:00|22.14|22.01|22.15|22.02|22.16|22.03|22.12|21.99|26
1743108000000|2025-03-27 20:40:00|22.14|22.01|22.12|21.99|22.15|22.02|22.11|21.98|25
1743108300000|2025-03-27 20:45:00|22.13|22|22.09|21.96|22.13|22|22.08|21.95|26
1743108600000|2025-03-27 20:50:00|22.1|21.97|22.08|21.95|22.11|21.98|22.08|21.95|11
1743108900000|2025-03-27 20:55:00|22.09|21.96|22.14|22.01|22.15|22.02|22.09|21.96|34
1743109200000|2025-03-27 21:00:00|22.15|22.02|22.17|22.04|22.18|22.05|22.15|22.02|9
1743109500000|2025-03-27 21:05:00|22.18|22.05|22.13|22|22.18|22.05|22.13|22|10
1743109800000|2025-03-27 21:10:00|22.14|22.01|22.18|22.05|22.19|22.06|22.14|22.01|17
1743110100000|2025-03-27 21:15:00|22.19|22.06|22.19|22.06|22.19|22.06|22.15|22.02|21
1743110400000|2025-03-27 21:20:00|22.18|22.05|22.21|22.08|22.23|22.1|22.18|22.05|22
1743110700000|2025-03-27 21:25:00|22.2|22.07|22.22|22.09|22.27|22.14|22.2|22.07|15
1743111000000|2025-03-27 21:30:00|22.21|22.08|22.29|22.16|22.31|22.18|22.2|22.07|25
1743111300000|2025-03-27 21:35:00|22.28|22.15|22.24|22.11|22.28|22.15|22.22|22.09|19
1743111600000|2025-03-27 21:40:00|22.23|22.1|22.25|22.12|22.26|22.13|22.2|22.07|25
1743111900000|2025-03-27 21:45:00|22.24|22.11|22.27|22.14|22.28|22.15|22.24|22.11|14
1743112200000|2025-03-27 21:50:00|22.28|22.15|22.31|22.18|22.33|22.2|22.25|22.12|46
1743112500000|2025-03-27 21:55:00|22.32|22.19|22.26|22.13|22.32|22.19|22.26|22.13|29
1743112800000|2025-03-27 22:00:00|22.27|22.14|22.23|22.1|22.28|22.15|22.22|22.09|39
1743113100000|2025-03-27 22:05:00|22.22|22.09|22.21|22.08|22.24|22.11|22.21|22.08|20
1743113400000|2025-03-27 22:10:00|22.22|22.09|22.21|22.08|22.24|22.11|22.21|22.08|22
1743113700000|2025-03-27 22:15:00|22.22|22.09|22.22|22.09|22.24|22.11|22.21|22.08|23
1743114000000|2025-03-27 22:20:00|22.21|22.08|22.2|22.07|22.22|22.09|22.2|22.07|16
1743114300000|2025-03-27 22:25:00|22.19|22.06|22.17|22.04|22.2|22.07|22.16|22.03|13
1743114600000|2025-03-27 22:30:00|22.18|22.05|22.15|22.02|22.18|22.05|22.15|22.02|4
1743114900000|2025-03-27 22:35:00|22.16|22.03|22.17|22.04|22.17|22.04|22.15|22.02|10
1743115200000|2025-03-27 22:40:00|22.16|22.03|22.15|22.02|22.17|22.04|22.14|22.01|14
1743115500000|2025-03-27 22:45:00|22.14|22.01|22.14|22.01|22.14|22.01|22.13|22|11
1743115800000|2025-03-27 22:50:00|22.13|22|22.15|22.02|22.15|22.02|22.12|21.99|11
1743116100000|2025-03-27 22:55:00|22.14|22.01|22.12|21.99|22.15|22.02|22.12|21.99|15
1743116400000|2025-03-27 23:00:00|22.13|22|22.12|21.99|22.14|22.01|22.09|21.96|23
1743116700000|2025-03-27 23:05:00|22.11|21.98|22.11|21.98|22.13|22|22.11|21.98|19
1743117000000|2025-03-27 23:10:00|22.12|21.99|22.07|21.94|22.13|22|22.07|21.94|20
1743117300000|2025-03-27 23:15:00|22.06|21.93|22.09|21.96|22.11|21.98|22.06|21.93|20
1743117600000|2025-03-27 23:20:00|22.1|21.97|22.15|22.02|22.16|22.03|22.09|21.96|29
1743117900000|2025-03-27 23:25:00|22.14|22.01|22.15|22.02|22.16|22.03|22.13|22|14
1743118200000|2025-03-27 23:30:00|22.14|22.01|22.16|22.03|22.16|22.03|22.14|22.01|19
1743118500000|2025-03-27 23:35:00|22.17|22.04|22.15|22.02|22.18|22.05|22.15|22.02|7
1743118800000|2025-03-27 23:40:00|22.14|22.01|22.07|21.94|22.14|22.01|22.07|21.94|10
1743119100000|2025-03-27 23:45:00|22.08|21.95|22.08|21.95|22.09|21.96|22.06|21.93|27
1743119400000|2025-03-27 23:50:00|22.09|21.96|22.1|21.97|22.1|21.97|22.07|21.94|14
1743119700000|2025-03-27 23:55:00|22.11|21.98|22.11|21.98|22.11|21.98|22.09|21.96|23
1743120000000|2025-03-28 00:00:00|22.1|21.97|22.16|22.03|22.17|22.04|22.1|21.97|32
1743120300000|2025-03-28 00:05:00|22.15|22.02|22.08|21.95|22.16|22.03|22.08|21.95|56
1743120600000|2025-03-28 00:10:00|22.07|21.94|22.05|21.92|22.08|21.95|22.05|21.92|19
1743120900000|2025-03-28 00:15:00|22.06|21.93|22.08|21.95|22.09|21.96|22.05|21.92|39
1743121200000|2025-03-28 00:20:00|22.09|21.96|22.07|21.94|22.1|21.97|22.05|21.92|29
1743121500000|2025-03-28 00:25:00|22.08|21.95|22.08|21.95|22.11|21.98|22.06|21.93|23
1743121800000|2025-03-28 00:30:00|22.09|21.96|22.07|21.94|22.15|22.02|22.05|21.92|54
1743122100000|2025-03-28 00:35:00|22.06|21.93|22.11|21.98|22.14|22.01|22.05|21.92|66
1743122400000|2025-03-28 00:40:00|22.1|21.97|22.18|22.05|22.18|22.05|22.08|21.95|45
1743122700000|2025-03-28 00:45:00|22.17|22.04|22.2|22.07|22.2|22.07|22.11|21.98|36
1743123000000|2025-03-28 00:50:00|22.21|22.08|22.25|22.12|22.28|22.15|22.2|22.07|61
1743123300000|2025-03-28 00:55:00|22.24|22.11|22.25|22.12|22.28|22.15|22.23|22.1|48
1743123600000|2025-03-28 01:00:00|22.26|22.13|22.21|22.08|22.27|22.14|22.2|22.07|54
1743123900000|2025-03-28 01:05:00|22.2|22.07|22.2|22.07|22.21|22.08|22.17|22.04|41
1743124200000|2025-03-28 01:10:00|22.19|22.06|22.15|22.02|22.19|22.06|22.14|22.01|37
1743124500000|2025-03-28 01:15:00|22.16|22.03|22.15|22.02|22.16|22.03|22.1|21.97|28
1743124800000|2025-03-28 01:20:00|22.16|22.03|22.14|22.01|22.17|22.04|22.1|21.97|21
1743125100000|2025-03-28 01:25:00|22.13|22|22.1|21.97|22.13|22|22.1|21.97|8
1743125400000|2025-03-28 01:30:00|22.09|21.96|22.2|22.07|22.21|22.08|22.07|21.94|44
1743125700000|2025-03-28 01:35:00|22.19|22.06|22.21|22.08|22.22|22.09|22.17|22.04|53
1743126000000|2025-03-28 01:40:00|22.22|22.09|22.22|22.09|22.23|22.1|22.17|22.04|35
1743126300000|2025-03-28 01:45:00|22.23|22.1|22.23|22.1|22.23|22.1|22.18|22.05|45
1743126600000|2025-03-28 01:50:00|22.22|22.09|22.16|22.03|22.22|22.09|22.16|22.03|45
1743126900000|2025-03-28 01:55:00|22.17|22.04|22.13|22|22.17|22.04|22.11|21.98|21
1743127200000|2025-03-28 02:00:00|22.14|22.01|22.08|21.95|22.18|22.05|22.08|21.95|51
1743127500000|2025-03-28 02:05:00|22.09|21.96|22.08|21.95|22.11|21.98|22.07|21.94|36
1743127800000|2025-03-28 02:10:00|22.09|21.96|22.07|21.94|22.11|21.98|22.07|21.94|55
1743128100000|2025-03-28 02:15:00|22.08|21.95|22.15|22.02|22.17|22.04|22.07|21.94|40
1743128400000|2025-03-28 02:20:00|22.14|22.01|22.1|21.97|22.16|22.03|22.1|21.97|39
1743128700000|2025-03-28 02:25:00|22.09|21.96|22.11|21.98|22.14|22.01|22.09|21.96|31
1743129000000|2025-03-28 02:30:00|22.1|21.97|22.01|21.88|22.1|21.97|22.01|21.88|44
1743129300000|2025-03-28 02:35:00|22|21.87|22.02|21.89|22.05|21.92|21.95|21.82|49
1743129600000|2025-03-28 02:40:00|22.01|21.88|21.97|21.84|22.02|21.89|21.95|21.82|49
1743129900000|2025-03-28 02:45:00|21.96|21.83|21.97|21.84|21.98|21.85|21.92|21.79|60
1743130200000|2025-03-28 02:50:00|21.98|21.85|21.91|21.78|21.99|21.86|21.91|21.78|56
1743130500000|2025-03-28 02:55:00|21.9|21.77|21.9|21.77|21.92|21.79|21.89|21.76|94
1743130800000|2025-03-28 03:00:00|21.91|21.78|21.88|21.75|21.91|21.78|21.87|21.74|48
1743131100000|2025-03-28 03:05:00|21.87|21.74|21.81|21.68|21.88|21.75|21.8|21.67|101
1743131400000|2025-03-28 03:10:00|21.82|21.69|21.81|21.68|21.82|21.69|21.76|21.63|50
1743131700000|2025-03-28 03:15:00|21.8|21.67|21.79|21.66|21.82|21.69|21.74|21.61|60
1743132000000|2025-03-28 03:20:00|21.8|21.67|21.76|21.63|21.81|21.68|21.76|21.63|50
1743132300000|2025-03-28 03:25:00|21.75|21.62|21.77|21.64|21.78|21.65|21.74|21.61|29
1743132600000|2025-03-28 03:30:00|21.76|21.63|21.77|21.64|21.8|21.67|21.75|21.62|42
1743132900000|2025-03-28 03:35:00|21.76|21.63|21.78|21.65|21.79|21.66|21.74|21.61|51
1743133200000|2025-03-28 03:40:00|21.77|21.64|21.78|21.65|21.79|21.66|21.75|21.62|46
1743133500000|2025-03-28 03:45:00|21.77|21.64|21.82|21.69|21.82|21.69|21.76|21.63|36
1743133800000|2025-03-28 03:50:00|21.83|21.7|21.87|21.74|21.87|21.74|21.8|21.67|41
1743134100000|2025-03-28 03:55:00|21.86|21.73|21.87|21.74|21.89|21.76|21.85|21.72|32
1743134400000|2025-03-28 04:00:00|21.86|21.73|21.84|21.71|21.87|21.74|21.82|21.69|41
1743134700000|2025-03-28 04:05:00|21.85|21.72|21.88|21.75|21.88|21.75|21.81|21.68|48
1743135000000|2025-03-28 04:10:00|21.87|21.74|21.88|21.75|21.91|21.78|21.87|21.74|32
1743135300000|2025-03-28 04:15:00|21.87|21.74|21.84|21.71|21.88|21.75|21.82|21.69|48
1743135600000|2025-03-28 04:20:00|21.85|21.72|21.87|21.74|21.87|21.74|21.79|21.66|35
1743135900000|2025-03-28 04:25:00|21.86|21.73|21.82|21.69|21.9|21.77|21.82|21.69|23
1743136200000|2025-03-28 04:30:00|21.81|21.68|21.75|21.62|21.82|21.69|21.67|21.54|76
1743136500000|2025-03-28 04:35:00|21.76|21.63|21.68|21.55|21.76|21.63|21.65|21.52|63
1743136800000|2025-03-28 04:40:00|21.67|21.54|21.54|21.41|21.69|21.56|21.39|21.26|199
1743137100000|2025-03-28 04:45:00|21.53|21.4|21.54|21.41|21.58|21.45|21.46|21.33|128
1743137400000|2025-03-28 04:50:00|21.55|21.42|21.5|21.37|21.55|21.42|21.46|21.33|74
1743137700000|2025-03-28 04:55:00|21.49|21.36|21.54|21.41|21.57|21.44|21.48|21.35|46
1743138000000|2025-03-28 05:00:00|21.53|21.4|21.55|21.42|21.56|21.43|21.49|21.36|81
1743138300000|2025-03-28 05:05:00|21.56|21.43|21.59|21.46|21.65|21.52|21.53|21.4|58
1743138600000|2025-03-28 05:10:00|21.58|21.45|21.52|21.39|21.6|21.47|21.52|21.39|91
1743138900000|2025-03-28 05:15:00|21.51|21.38|21.53|21.4|21.57|21.44|21.49|21.36|83
1743139200000|2025-03-28 05:20:00|21.54|21.41|21.51|21.38|21.64|21.51|21.51|21.38|48
1743139500000|2025-03-28 05:25:00|21.5|21.37|21.45|21.32|21.51|21.38|21.44|21.31|50
1743139800000|2025-03-28 05:30:00|21.46|21.33|21.41|21.28|21.49|21.36|21.4|21.27|76
1743140100000|2025-03-28 05:35:00|21.4|21.27|21.41|21.28|21.45|21.32|21.39|21.26|40
1743140400000|2025-03-28 05:40:00|21.4|21.27|21.39|21.26|21.44|21.31|21.39|21.26|40
1743140700000|2025-03-28 05:45:00|21.38|21.25|21.34|21.21|21.38|21.25|21.26|21.13|62
1743141000000|2025-03-28 05:50:00|21.33|21.2|21.31|21.18|21.33|21.2|21.25|21.12|63
1743141300000|2025-03-28 05:55:00|21.3|21.17|21.28|21.15|21.33|21.2|21.27|21.14|39
1743141600000|2025-03-28 06:00:00|21.27|21.14|21.32|21.19|21.32|21.19|21.17|21.04|86
1743141900000|2025-03-28 06:05:00|21.31|21.18|21.38|21.25|21.38|21.25|21.31|21.18|46
1743142200000|2025-03-28 06:10:00|21.39|21.26|21.39|21.26|21.4|21.27|21.32|21.19|41
1743142500000|2025-03-28 06:15:00|21.38|21.25|21.32|21.19|21.38|21.25|21.3|21.17|47
1743142800000|2025-03-28 06:20:00|21.33|21.2|21.35|21.22|21.38|21.25|21.32|21.19|51
1743143100000|2025-03-28 06:25:00|21.34|21.21|21.39|21.26|21.4|21.27|21.34|21.21|38
1743143400000|2025-03-28 06:30:00|21.38|21.25|21.39|21.26|21.4|21.27|21.32|21.19|44
1743143700000|2025-03-28 06:35:00|21.38|21.25|21.31|21.18|21.38|21.25|21.3|21.17|46
1743144000000|2025-03-28 06:40:00|21.3|21.17|21.23|21.1|21.31|21.18|21.22|21.09|52
1743144300000|2025-03-28 06:45:00|21.24|21.11|21.22|21.09|21.24|21.11|21.18|21.05|69
1743144600000|2025-03-28 06:50:00|21.23|21.1|21.15|21.02|21.24|21.11|21.11|20.98|39
1743144900000|2025-03-28 06:55:00|21.14|21.01|21.13|21|21.15|21.02|21.12|20.99|46
1743145200000|2025-03-28 07:00:00|21.14|21.01|21.16|21.03|21.19|21.06|21.11|20.98|55
1743145500000|2025-03-28 07:05:00|21.15|21.02|21.17|21.04|21.21|21.08|21.14|21.01|67
1743145800000|2025-03-28 07:10:00|21.16|21.03|21.09|20.96|21.17|21.04|21.07|20.94|44
1743146100000|2025-03-28 07:15:00|21.1|20.97|21.13|21|21.13|21|21.08|20.95|52
1743146400000|2025-03-28 07:20:00|21.12|20.99|21.05|20.92|21.14|21.01|21.05|20.92|44
1743146700000|2025-03-28 07:25:00|21.04|20.91|21.06|20.93|21.08|20.95|21.02|20.89|53
1743147000000|2025-03-28 07:30:00|21.07|20.94|21|20.87|21.08|20.95|20.97|20.84|79
1743147300000|2025-03-28 07:35:00|20.99|20.86|20.96|20.83|21.03|20.9|20.96|20.83|52
1743147600000|2025-03-28 07:40:00|20.97|20.84|20.84|20.71|20.97|20.84|20.84|20.71|100
1743147900000|2025-03-28 07:45:00|20.83|20.7|20.86|20.73|20.87|20.74|20.78|20.65|94
1743148200000|2025-03-28 07:50:00|20.85|20.72|20.83|20.7|20.85|20.72|20.8|20.67|53
1743148500000|2025-03-28 07:55:00|20.82|20.69|20.82|20.69|20.86|20.73|20.8|20.67|53
1743148800000|2025-03-28 08:00:00|20.81|20.68|20.89|20.76|20.9|20.77|20.79|20.66|86
1743149100000|2025-03-28 08:05:00|20.9|20.77|20.89|20.76|20.9|20.77|20.85|20.72|70
1743149400000|2025-03-28 08:10:00|20.88|20.75|20.82|20.69|20.89|20.76|20.82|20.69|49
1743149700000|2025-03-28 08:15:00|20.83|20.7|20.83|20.7|20.87|20.74|20.81|20.68|63
1743150000000|2025-03-28 08:20:00|20.84|20.71|20.81|20.68|20.84|20.71|20.78|20.65|60
1743150300000|2025-03-28 08:25:00|20.82|20.69|20.74|20.61|20.82|20.69|20.74|20.61|47
1743150600000|2025-03-28 08:30:00|20.75|20.62|20.73|20.6|20.79|20.66|20.71|20.58|53
1743150900000|2025-03-28 08:35:00|20.74|20.61|20.75|20.62|20.76|20.63|20.69|20.56|38
1743151200000|2025-03-28 08:40:00|20.74|20.61|20.72|20.59|20.77|20.64|20.71|20.58|39
1743151500000|2025-03-28 08:45:00|20.71|20.58|20.79|20.66|20.8|20.67|20.71|20.58|55
1743151800000|2025-03-28 08:50:00|20.8|20.67|20.77|20.64|20.81|20.68|20.75|20.62|40
1743152100000|2025-03-28 08:55:00|20.76|20.63|20.76|20.63|20.76|20.63|20.74|20.61|19
1743152400000|2025-03-28 09:00:00|20.75|20.62|20.74|20.61|20.79|20.66|20.73|20.6|44
1743152700000|2025-03-28 09:05:00|20.73|20.6|20.73|20.6|20.75|20.62|20.69|20.56|33
1743153000000|2025-03-28 09:10:00|20.72|20.59|20.64|20.51|20.73|20.6|20.64|20.51|39
1743153300000|2025-03-28 09:15:00|20.65|20.52|20.66|20.53|20.68|20.55|20.63|20.5|38
1743153600000|2025-03-28 09:20:00|20.65|20.52|20.66|20.53|20.7|20.57|20.65|20.52|36
1743153900000|2025-03-28 09:25:00|20.65|20.52|20.68|20.55|20.69|20.56|20.64|20.51|24
1743154200000|2025-03-28 09:30:00|20.69|20.56|20.73|20.6|20.73|20.6|20.68|20.55|15
1743154500000|2025-03-28 09:35:00|20.72|20.59|20.59|20.46|20.72|20.59|20.59|20.46|30
1743154800000|2025-03-28 09:40:00|20.58|20.45|20.59|20.46|20.63|20.5|20.58|20.45|36
1743155100000|2025-03-28 09:45:00|20.6|20.47|20.57|20.44|20.6|20.47|20.56|20.43|42
1743155400000|2025-03-28 09:50:00|20.56|20.43|20.59|20.46|20.6|20.47|20.53|20.4|32
1743155700000|2025-03-28 09:55:00|20.58|20.45|20.53|20.4|20.58|20.45|20.53|20.4|16
1743156000000|2025-03-28 10:00:00|20.54|20.41|20.53|20.4|20.54|20.41|20.49|20.36|56
1743156300000|2025-03-28 10:05:00|20.54|20.41|20.61|20.48|20.61|20.48|20.51|20.38|48
1743156600000|2025-03-28 10:10:00|20.6|20.47|20.6|20.47|20.65|20.52|20.59|20.46|33
1743156900000|2025-03-28 10:15:00|20.59|20.46|20.58|20.45|20.6|20.47|20.57|20.44|44
1743157200000|2025-03-28 10:20:00|20.59|20.46|20.68|20.55|20.69|20.56|20.58|20.45|32
1743157500000|2025-03-28 10:25:00|20.69|20.56|20.65|20.52|20.69|20.56|20.62|20.49|45
1743157800000|2025-03-28 10:30:00|20.66|20.53|20.6|20.47|20.66|20.53|20.6|20.47|73
1743158100000|2025-03-28 10:35:00|20.61|20.48|20.61|20.48|20.62|20.49|20.58|20.45|43
1743158400000|2025-03-28 10:40:00|20.6|20.47|20.52|20.39|20.6|20.47|20.49|20.36|45
1743158700000|2025-03-28 10:45:00|20.51|20.38|20.5|20.37|20.53|20.4|20.49|20.36|36
1743159000000|2025-03-28 10:50:00|20.49|20.36|20.47|20.34|20.52|20.39|20.47|20.34|19
1743159300000|2025-03-28 10:55:00|20.48|20.35|20.45|20.32|20.48|20.35|20.44|20.31|42
1743159600000|2025-03-28 11:00:00|20.44|20.31|20.44|20.31|20.49|20.36|20.43|20.3|35
1743159900000|2025-03-28 11:05:00|20.45|20.32|20.4|20.27|20.47|20.34|20.35|20.22|93
1743160200000|2025-03-28 11:10:00|20.41|20.28|20.31|20.18|20.42|20.29|20.31|20.18|51
1743160500000|2025-03-28 11:15:00|20.32|20.19|20.34|20.21|20.35|20.22|20.3|20.17|55
1743160800000|2025-03-28 11:20:00|20.35|20.22|20.41|20.28|20.54|20.41|20.32|20.19|108
1743161100000|2025-03-28 11:25:00|20.4|20.27|20.37|20.24|20.4|20.27|20.28|20.15|110
1743161400000|2025-03-28 11:30:00|20.36|20.23|20.46|20.33|20.46|20.33|20.36|20.23|95
1743161700000|2025-03-28 11:35:00|20.45|20.32|20.5|20.37|20.51|20.38|20.41|20.28|54
1743162000000|2025-03-28 11:40:00|20.51|20.38|20.57|20.44|20.58|20.45|20.48|20.35|75
1743162300000|2025-03-28 11:45:00|20.58|20.45|20.68|20.55|20.68|20.55|20.55|20.42|59
1743162600000|2025-03-28 11:50:00|20.67|20.54|20.66|20.53|20.68|20.55|20.62|20.49|62
1743162900000|2025-03-28 11:55:00|20.65|20.52|20.65|20.52|20.66|20.53|20.61|20.48|53
1743163200000|2025-03-28 12:00:00|20.64|20.51|20.54|20.41|20.65|20.52|20.54|20.41|67
1743163500000|2025-03-28 12:05:00|20.53|20.4|20.54|20.41|20.56|20.43|20.51|20.38|50
1743163800000|2025-03-28 12:10:00|20.55|20.42|20.55|20.42|20.56|20.43|20.51|20.38|47
1743164100000|2025-03-28 12:15:00|20.54|20.41|20.55|20.42|20.57|20.44|20.5|20.37|52
1743164400000|2025-03-28 12:20:00|20.56|20.43|20.65|20.52|20.66|20.53|20.56|20.43|62
1743164700000|2025-03-28 12:25:00|20.64|20.51|20.68|20.55|20.69|20.56|20.62|20.49|41
1743165000000|2025-03-28 12:30:00|20.69|20.56|20.48|20.35|20.71|20.58|20.45|20.32|157
1743165300000|2025-03-28 12:35:00|20.47|20.34|20.44|20.31|20.48|20.35|20.41|20.28|90
1743165600000|2025-03-28 12:40:00|20.43|20.3|20.49|20.36|20.5|20.37|20.38|20.25|81
1743165900000|2025-03-28 12:45:00|20.48|20.35|20.47|20.34|20.49|20.36|20.43|20.3|28
1743166200000|2025-03-28 12:50:00|20.46|20.33|20.46|20.33|20.48|20.35|20.41|20.28|39
1743166500000|2025-03-28 12:55:00|20.47|20.34|20.39|20.26|20.47|20.34|20.38|20.25|53
1743166800000|2025-03-28 13:00:00|20.4|20.27|20.41|20.28|20.43|20.3|20.36|20.23|56
1743167100000|2025-03-28 13:05:00|20.42|20.29|20.5|20.37|20.51|20.38|20.38|20.25|63
1743167400000|2025-03-28 13:10:00|20.49|20.36|20.54|20.41|20.54|20.41|20.49|20.36|36
1743167700000|2025-03-28 13:15:00|20.55|20.42|20.54|20.41|20.55|20.42|20.52|20.39|34
1743168000000|2025-03-28 13:20:00|20.55|20.42|20.49|20.36|20.55|20.42|20.49|20.36|37
1743168300000|2025-03-28 13:25:00|20.48|20.35|20.41|20.28|20.49|20.36|20.41|20.28|44
1743168600000|2025-03-28 13:30:00|20.4|20.27|20.32|20.19|20.41|20.28|20.31|20.18|67
1743168900000|2025-03-28 13:35:00|20.33|20.2|20.45|20.32|20.47|20.34|20.32|20.19|59
1743169200000|2025-03-28 13:40:00|20.46|20.33|20.38|20.25|20.46|20.33|20.38|20.25|67
1743169500000|2025-03-28 13:45:00|20.37|20.24|20.37|20.24|20.39|20.26|20.35|20.22|53
1743169800000|2025-03-28 13:50:00|20.36|20.23|20.3|20.17|20.36|20.23|20.27|20.14|85
1743170100000|2025-03-28 13:55:00|20.31|20.18|20.25|20.12|20.31|20.18|20.24|20.11|75
1743170400000|2025-03-28 14:00:00|20.24|20.11|20.21|20.08|20.29|20.16|20.21|20.08|112
1743170700000|2025-03-28 14:05:00|20.22|20.09|20.2|20.07|20.28|20.15|20.15|20.02|87
1743171000000|2025-03-28 14:10:00|20.19|20.06|20.25|20.12|20.25|20.12|20.19|20.06|79
1743171300000|2025-03-28 14:15:00|20.24|20.11|20.3|20.17|20.3|20.17|20.24|20.11|61
1743171600000|2025-03-28 14:20:00|20.31|20.18|20.37|20.24|20.39|20.26|20.3|20.17|74
1743171900000|2025-03-28 14:25:00|20.36|20.23|20.33|20.2|20.39|20.26|20.32|20.19|66
1743172200000|2025-03-28 14:30:00|20.34|20.21|20.37|20.24|20.37|20.24|20.3|20.17|84
1743172500000|2025-03-28 14:35:00|20.38|20.25|20.36|20.23|20.38|20.25|20.31|20.18|39
1743172800000|2025-03-28 14:40:00|20.37|20.24|20.36|20.23|20.38|20.25|20.33|20.2|64
1743173100000|2025-03-28 14:45:00|20.35|20.22|20.32|20.19|20.36|20.23|20.3|20.17|50
1743173400000|2025-03-28 14:50:00|20.31|20.18|20.36|20.23|20.36|20.23|20.31|20.18|46
1743173700000|2025-03-28 14:55:00|20.35|20.22|20.29|20.16|20.35|20.22|20.28|20.15|39
1743174000000|2025-03-28 15:00:00|20.28|20.15|20.25|20.12|20.28|20.15|20.22|20.09|50
1743174300000|2025-03-28 15:05:00|20.26|20.13|20.24|20.11|20.27|20.14|20.21|20.08|39
1743174600000|2025-03-28 15:10:00|20.23|20.1|20.29|20.16|20.31|20.18|20.23|20.1|85
1743174900000|2025-03-28 15:15:00|20.28|20.15|20.2|20.07|20.29|20.16|20.2|20.07|47
1743175200000|2025-03-28 15:20:00|20.19|20.06|20.13|20|20.19|20.06|20.13|20|25
1743175500000|2025-03-28 15:25:00|20.14|20.01|20.18|20.05|20.2|20.07|20.13|20|47
1743175800000|2025-03-28 15:30:00|20.17|20.04|20.15|20.02|20.2|20.07|20.15|20.02|35
1743176100000|2025-03-28 15:35:00|20.16|20.03|20.18|20.05|20.19|20.06|20.15|20.02|41
1743176400000|2025-03-28 15:40:00|20.19|20.06|20.14|20.01|20.2|20.07|20.13|20|40
1743176700000|2025-03-28 15:45:00|20.13|20|20.17|20.04|20.19|20.06|20.13|20|51
1743177000000|2025-03-28 15:50:00|20.16|20.03|20.1|19.97|20.16|20.03|20.09|19.96|49
1743177300000|2025-03-28 15:55:00|20.09|19.96|20.08|19.95|20.12|19.99|20.07|19.94|50
1743177600000|2025-03-28 16:00:00|20.07|19.94|20.11|19.98|20.13|20|20.04|19.91|58
1743177900000|2025-03-28 16:05:00|20.1|19.97|20.06|19.93|20.13|20|20.06|19.93|37
1743178200000|2025-03-28 16:10:00|20.07|19.94|20.06|19.93|20.13|20|20.06|19.93|56
1743178500000|2025-03-28 16:15:00|20.07|19.94|20.04|19.91|20.08|19.95|19.99|19.86|52
1743178800000|2025-03-28 16:20:00|20.05|19.92|20.1|19.97|20.1|19.97|20.03|19.9|40
1743179100000|2025-03-28 16:25:00|20.11|19.98|20.08|19.95|20.13|20|20.08|19.95|34
1743179400000|2025-03-28 16:30:00|20.09|19.96|20.07|19.94|20.11|19.98|20.05|19.92|51
1743179700000|2025-03-28 16:35:00|20.06|19.93|20.03|19.9|20.09|19.96|20.01|19.88|48
1743180000000|2025-03-28 16:40:00|20.02|19.89|19.99|19.86|20.05|19.92|19.98|19.85|48
1743180300000|2025-03-28 16:45:00|19.98|19.85|19.91|19.78|20|19.87|19.91|19.78|50
1743180600000|2025-03-28 16:50:00|19.9|19.77|19.99|19.86|19.99|19.86|19.88|19.75|56
1743180900000|2025-03-28 16:55:00|20|19.87|19.93|19.8|20|19.87|19.93|19.8|14
1743181200000|2025-03-28 17:00:00|19.92|19.79|19.95|19.82|19.98|19.85|19.92|19.79|46
1743181500000|2025-03-28 17:05:00|19.96|19.83|19.95|19.82|19.97|19.84|19.92|19.79|40
1743181800000|2025-03-28 17:10:00|19.94|19.81|19.99|19.86|19.99|19.86|19.92|19.79|34
1743182100000|2025-03-28 17:15:00|20|19.87|20.06|19.93|20.08|19.95|19.98|19.85|37
1743182400000|2025-03-28 17:20:00|20.07|19.94|20.06|19.93|20.09|19.96|20.05|19.92|46
1743182700000|2025-03-28 17:25:00|20.05|19.92|19.95|19.82|20.05|19.92|19.94|19.81|25
1743183000000|2025-03-28 17:30:00|19.94|19.81|19.97|19.84|20.01|19.88|19.91|19.78|58
1743183300000|2025-03-28 17:35:00|19.98|19.85|20.03|19.9|20.04|19.91|19.97|19.84|40
1743183600000|2025-03-28 17:40:00|20.04|19.91|19.97|19.84|20.04|19.91|19.97|19.84|34
1743183900000|2025-03-28 17:45:00|19.96|19.83|19.99|19.86|20|19.87|19.96|19.83|36
1743184200000|2025-03-28 17:50:00|19.98|19.85|20.01|19.88|20.05|19.92|19.98|19.85|44
1743184500000|2025-03-28 17:55:00|20|19.87|20|19.87|20.03|19.9|19.99|19.86|27
1743184800000|2025-03-28 18:00:00|19.99|19.86|20.02|19.89|20.07|19.94|19.97|19.84|48
1743185100000|2025-03-28 18:05:00|20.03|19.9|20.04|19.91|20.06|19.93|20|19.87|38
1743185400000|2025-03-28 18:10:00|20.03|19.9|20.02|19.89|20.06|19.93|20.01|19.88|40
1743185700000|2025-03-28 18:15:00|20.03|19.9|19.99|19.86|20.04|19.91|19.96|19.83|35
1743186000000|2025-03-28 18:20:00|19.98|19.85|19.93|19.8|19.99|19.86|19.93|19.8|22
1743186300000|2025-03-28 18:25:00|19.94|19.81|19.94|19.81|19.95|19.82|19.93|19.8|17
1743186600000|2025-03-28 18:30:00|19.93|19.8|20.01|19.88|20.01|19.88|19.93|19.8|29
1743186900000|2025-03-28 18:35:00|20|19.87|19.95|19.82|20.01|19.88|19.95|19.82|24
1743187200000|2025-03-28 18:40:00|19.96|19.83|19.98|19.85|19.99|19.86|19.94|19.81|25
1743187500000|2025-03-28 18:45:00|19.97|19.84|19.96|19.83|19.98|19.85|19.95|19.82|36
1743187800000|2025-03-28 18:50:00|19.97|19.84|19.97|19.84|19.98|19.85|19.94|19.81|39
1743188100000|2025-03-28 18:55:00|19.98|19.85|20|19.87|20|19.87|19.97|19.84|21
1743188400000|2025-03-28 19:00:00|20.01|19.88|19.97|19.84|20.01|19.88|19.97|19.84|27
1743188700000|2025-03-28 19:05:00|19.98|19.85|20.04|19.91|20.05|19.92|19.98|19.85|41
1743189000000|2025-03-28 19:10:00|20.05|19.92|20.03|19.9|20.05|19.92|20.02|19.89|35
1743189300000|2025-03-28 19:15:00|20.02|19.89|20.01|19.88|20.03|19.9|19.98|19.85|30
1743189600000|2025-03-28 19:20:00|20|19.87|19.97|19.84|20|19.87|19.96|19.83|38
1743189900000|2025-03-28 19:25:00|19.96|19.83|20.01|19.88|20.01|19.88|19.96|19.83|28
1743190200000|2025-03-28 19:30:00|20|19.87|19.94|19.81|20.01|19.88|19.94|19.81|37
1743190500000|2025-03-28 19:35:00|19.93|19.8|19.96|19.83|19.98|19.85|19.92|19.79|24
1743190800000|2025-03-28 19:40:00|19.95|19.82|19.92|19.79|19.96|19.83|19.91|19.78|26
1743191100000|2025-03-28 19:45:00|19.93|19.8|19.95|19.82|19.96|19.83|19.93|19.8|37
1743191400000|2025-03-28 19:50:00|19.96|19.83|19.95|19.82|19.96|19.83|19.89|19.76|36
1743191700000|2025-03-28 19:55:00|19.94|19.81|19.91|19.78|19.96|19.83|19.9|19.77|46
1743192000000|2025-03-28 20:00:00|19.92|19.79|19.99|19.86|19.99|19.86|19.91|19.78|38
1743192300000|2025-03-28 20:05:00|20|19.87|19.95|19.82|20.02|19.89|19.95|19.82|24
1743192600000|2025-03-28 20:10:00|19.96|19.83|20|19.87|20.02|19.89|19.96|19.83|29
1743192900000|2025-03-28 20:15:00|20.01|19.88|20.03|19.9|20.03|19.9|19.98|19.85|31
1743193200000|2025-03-28 20:20:00|20.02|19.89|20.03|19.9|20.05|19.92|20.02|19.89|36
1743193500000|2025-03-28 20:25:00|20.02|19.89|20.01|19.88|20.02|19.89|19.99|19.86|16
1743193800000|2025-03-28 20:30:00|20|19.87|19.99|19.86|20.03|19.9|19.98|19.85|36
1743194100000|2025-03-28 20:35:00|20|19.87|20.04|19.91|20.08|19.95|19.96|19.83|52
1743194400000|2025-03-28 20:40:00|20.03|19.9|20.04|19.91|20.07|19.94|20.02|19.89|28
1743194700000|2025-03-28 20:45:00|20.05|19.92|20|19.87|20.07|19.94|20|19.87|24
1743195000000|2025-03-28 20:50:00|20.01|19.88|19.98|19.85|20.01|19.88|19.96|19.83|30
1743195300000|2025-03-28 20:55:00|19.97|19.84|19.93|19.8|19.98|19.85|19.89|19.76|57
1743235200000|2025-03-29 08:00:00|19.99|19.86|19.99|19.86|20.01|19.88|19.92|19.79|51
1743235500000|2025-03-29 08:05:00|20|19.87|20.03|19.9|20.03|19.9|19.98|19.85|48
1743235800000|2025-03-29 08:10:00|20.04|19.91|20.11|19.98|20.11|19.98|20.03|19.9|36
1743236100000|2025-03-29 08:15:00|20.1|19.97|20.16|20.03|20.18|20.05|20.1|19.97|55
1743236400000|2025-03-29 08:20:00|20.15|20.02|20.09|19.96|20.17|20.04|20.07|19.94|65
1743236700000|2025-03-29 08:25:00|20.1|19.97|20.15|20.02|20.15|20.02|20.07|19.94|47
1743237000000|2025-03-29 08:30:00|20.16|20.03|20.23|20.1|20.25|20.12|20.16|20.03|55
1743237300000|2025-03-29 08:35:00|20.24|20.11|20.24|20.11|20.27|20.14|20.2|20.07|87
1743237600000|2025-03-29 08:40:00|20.23|20.1|20.22|20.09|20.24|20.11|20.19|20.06|64
1743237900000|2025-03-29 08:45:00|20.23|20.1|20.21|20.08|20.26|20.13|20.2|20.07|49
1743238200000|2025-03-29 08:50:00|20.2|20.07|20.21|20.08|20.23|20.1|20.17|20.04|46
1743238500000|2025-03-29 08:55:00|20.22|20.09|20.22|20.09|20.23|20.1|20.19|20.06|29
1743238800000|2025-03-29 09:00:00|20.23|20.1|20.18|20.05|20.24|20.11|20.17|20.04|60
1743239100000|2025-03-29 09:05:00|20.19|20.06|20.17|20.04|20.25|20.12|20.17|20.04|47
1743239400000|2025-03-29 09:10:00|20.16|20.03|20.13|20|20.18|20.05|20.13|20|34
1743239700000|2025-03-29 09:15:00|20.12|19.99|20.09|19.96|20.14|20.01|20.07|19.94|40
1743240000000|2025-03-29 09:20:00|20.1|19.97|20.13|20|20.14|20.01|20.09|19.96|30
1743240300000|2025-03-29 09:25:00|20.12|19.99|20.1|19.97|20.16|20.03|20.09|19.96|27
1743240600000|2025-03-29 09:30:00|20.09|19.96|20.08|19.95|20.15|20.02|20.08|19.95|50
1743240900000|2025-03-29 09:35:00|20.09|19.96|20.06|19.93|20.1|19.97|20.05|19.92|68
1743241200000|2025-03-29 09:40:00|20.05|19.92|19.99|19.86|20.06|19.93|19.96|19.83|65
1743241500000|2025-03-29 09:45:00|19.98|19.85|20.11|19.98|20.13|20|19.94|19.81|109
1743241800000|2025-03-29 09:50:00|20.12|19.99|20.15|20.02|20.15|20.02|20.11|19.98|50
1743242100000|2025-03-29 09:55:00|20.14|20.01|20.17|20.04|20.18|20.05|20.14|20.01|30
1743242400000|2025-03-29 10:00:00|20.16|20.03|20.15|20.02|20.18|20.05|20.15|20.02|58
1743242700000|2025-03-29 10:05:00|20.16|20.03|20.08|19.95|20.16|20.03|20.05|19.92|47
1743243000000|2025-03-29 10:10:00|20.09|19.96|20.15|20.02|20.15|20.02|20.08|19.95|29
1743243300000|2025-03-29 10:15:00|20.16|20.03|20.16|20.03|20.18|20.05|20.14|20.01|35
1743243600000|2025-03-29 10:20:00|20.15|20.02|20.14|20.01|20.16|20.03|20.08|19.95|50
1743243900000|2025-03-29 10:25:00|20.15|20.02|20.14|20.01|20.15|20.02|20.1|19.97|48
1743244200000|2025-03-29 10:30:00|20.13|20|20.1|19.97|20.14|20.01|20.06|19.93|54
1743244500000|2025-03-29 10:35:00|20.09|19.96|20.11|19.98|20.11|19.98|20.04|19.91|55
1743244800000|2025-03-29 10:40:00|20.12|19.99|20.11|19.98|20.13|20|20.1|19.97|34
1743245100000|2025-03-29 10:45:00|20.12|19.99|20.07|19.94|20.13|20|20.03|19.9|50
1743245400000|2025-03-29 10:50:00|20.06|19.93|20.07|19.94|20.08|19.95|20.03|19.9|48
1743245700000|2025-03-29 10:55:00|20.08|19.95|20.01|19.88|20.08|19.95|19.99|19.86|46
1743246000000|2025-03-29 11:00:00|20.02|19.89|20.02|19.89|20.07|19.94|19.99|19.86|73
1743246300000|2025-03-29 11:05:00|20.01|19.88|20.06|19.93|20.06|19.93|19.98|19.85|58
1743246600000|2025-03-29 11:10:00|20.07|19.94|20.12|19.99|20.12|19.99|20.07|19.94|32
1743246900000|2025-03-29 11:15:00|20.11|19.98|20.04|19.91|20.11|19.98|20.03|19.9|52
1743247200000|2025-03-29 11:20:00|20.05|19.92|19.93|19.8|20.06|19.93|19.88|19.75|115
1743247500000|2025-03-29 11:25:00|19.92|19.79|19.9|19.77|19.93|19.8|19.88|19.75|69
1743247800000|2025-03-29 11:30:00|19.89|19.76|19.89|19.76|19.9|19.77|19.82|19.69|92
1743248100000|2025-03-29 11:35:00|19.9|19.77|19.8|19.67|19.91|19.78|19.78|19.65|69
1743248400000|2025-03-29 11:40:00|19.81|19.68|19.76|19.63|19.85|19.72|19.75|19.62|52
1743248700000|2025-03-29 11:45:00|19.77|19.64|19.79|19.66|19.83|19.7|19.76|19.63|51
1743249000000|2025-03-29 11:50:00|19.8|19.67|19.89|19.76|19.89|19.76|19.79|19.66|30
1743249300000|2025-03-29 11:55:00|19.9|19.77|19.96|19.83|19.96|19.83|19.89|19.76|31
1743249600000|2025-03-29 12:00:00|19.97|19.84|19.95|19.82|20.02|19.89|19.93|19.8|47
1743249900000|2025-03-29 12:05:00|19.94|19.81|19.99|19.86|20.02|19.89|19.93|19.8|37
1743250200000|2025-03-29 12:10:00|19.98|19.85|20.03|19.9|20.04|19.91|19.98|19.85|32
1743250500000|2025-03-29 12:15:00|20.04|19.91|20.08|19.95|20.09|19.96|20.03|19.9|37
1743250800000|2025-03-29 12:20:00|20.09|19.96|20.15|20.02|20.15|20.02|20.09|19.96|37
1743251100000|2025-03-29 12:25:00|20.16|20.03|20.12|19.99|20.19|20.06|20.1|19.97|33
1743251400000|2025-03-29 12:30:00|20.13|20|20.12|19.99|20.16|20.03|20.11|19.98|44
1743251700000|2025-03-29 12:35:00|20.11|19.98|20.1|19.97|20.12|19.99|20.07|19.94|20
1743252000000|2025-03-29 12:40:00|20.09|19.96|20.18|20.05|20.19|20.06|20.08|19.95|19
1743252300000|2025-03-29 12:45:00|20.19|20.06|20.24|20.11|20.24|20.11|20.18|20.05|28
1743252600000|2025-03-29 12:50:00|20.23|20.1|20.22|20.09|20.24|20.11|20.19|20.06|46
1743252900000|2025-03-29 12:55:00|20.23|20.1|20.24|20.11|20.25|20.12|20.22|20.09|30
1743253200000|2025-03-29 13:00:00|20.23|20.1|20.41|20.28|20.42|20.29|20.23|20.1|53
1743253500000|2025-03-29 13:05:00|20.4|20.27|20.41|20.28|20.43|20.3|20.37|20.24|52
1743253800000|2025-03-29 13:10:00|20.4|20.27|20.42|20.29|20.42|20.29|20.34|20.21|45
1743254100000|2025-03-29 13:15:00|20.41|20.28|20.32|20.19|20.42|20.29|20.31|20.18|44
1743254400000|2025-03-29 13:20:00|20.33|20.2|20.32|20.19|20.33|20.2|20.28|20.15|34
1743254700000|2025-03-29 13:25:00|20.31|20.18|20.25|20.12|20.34|20.21|20.25|20.12|35
1743255000000|2025-03-29 13:30:00|20.24|20.11|20.26|20.13|20.26|20.13|20.23|20.1|27
1743255300000|2025-03-29 13:35:00|20.25|20.12|20.28|20.15|20.29|20.16|20.21|20.08|32
1743255600000|2025-03-29 13:40:00|20.29|20.16|20.28|20.15|20.3|20.17|20.26|20.13|22
1743255900000|2025-03-29 13:45:00|20.27|20.14|20.35|20.22|20.35|20.22|20.27|20.14|25
1743256200000|2025-03-29 13:50:00|20.34|20.21|20.41|20.28|20.41|20.28|20.34|20.21|26
1743256500000|2025-03-29 13:55:00|20.4|20.27|20.39|20.26|20.42|20.29|20.38|20.25|30
1743256800000|2025-03-29 14:00:00|20.4|20.27|20.33|20.2|20.4|20.27|20.33|20.2|34
1743257100000|2025-03-29 14:05:00|20.34|20.21|20.28|20.15|20.34|20.21|20.26|20.13|37
1743257400000|2025-03-29 14:10:00|20.27|20.14|20.22|20.09|20.29|20.16|20.21|20.08|28
1743257700000|2025-03-29 14:15:00|20.21|20.08|20.15|20.02|20.21|20.08|20.14|20.01|45
1743258000000|2025-03-29 14:20:00|20.14|20.01|20.12|19.99|20.18|20.05|20.11|19.98|37
1743258300000|2025-03-29 14:25:00|20.11|19.98|20.15|20.02|20.17|20.04|20.1|19.97|31
1743258600000|2025-03-29 14:30:00|20.14|20.01|20.17|20.04|20.18|20.05|20.11|19.98|36
1743258900000|2025-03-29 14:35:00|20.16|20.03|20.17|20.04|20.18|20.05|20.14|20.01|22
1743259200000|2025-03-29 14:40:00|20.16|20.03|20.14|20.01|20.18|20.05|20.13|20|33
1743259500000|2025-03-29 14:45:00|20.13|20|20.08|19.95|20.14|20.01|20.08|19.95|36
1743259800000|2025-03-29 14:50:00|20.07|19.94|20.1|19.97|20.14|20.01|20.07|19.94|51
1743260100000|2025-03-29 14:55:00|20.11|19.98|20.12|19.99|20.13|20|20.08|19.95|48
1743260400000|2025-03-29 15:00:00|20.13|20|20.15|20.02|20.15|20.02|20.12|19.99|29
1743260700000|2025-03-29 15:05:00|20.14|20.01|20.14|20.01|20.15|20.02|20.13|20|13
1743261000000|2025-03-29 15:10:00|20.15|20.02|20.16|20.03|20.19|20.06|20.15|20.02|20
1743261300000|2025-03-29 15:15:00|20.17|20.04|20.23|20.1|20.24|20.11|20.15|20.02|19
1743261600000|2025-03-29 15:20:00|20.24|20.11|20.18|20.05|20.25|20.12|20.18|20.05|25
1743261900000|2025-03-29 15:25:00|20.17|20.04|20.21|20.08|20.22|20.09|20.15|20.02|21
1743262200000|2025-03-29 15:30:00|20.22|20.09|20.17|20.04|20.22|20.09|20.17|20.04|32
1743262500000|2025-03-29 15:35:00|20.16|20.03|20.14|20.01|20.17|20.04|20.12|19.99|27
1743262800000|2025-03-29 15:40:00|20.15|20.02|20.1|19.97|20.15|20.02|20.1|19.97|26
1743263100000|2025-03-29 15:45:00|20.09|19.96|20.15|20.02|20.15|20.02|20.09|19.96|13
1743263400000|2025-03-29 15:50:00|20.14|20.01|20.12|19.99|20.15|20.02|20.11|19.98|21
1743263700000|2025-03-29 15:55:00|20.13|20|20.1|19.97|20.13|20|20.09|19.96|12
1743264000000|2025-03-29 16:00:00|20.11|19.98|20.11|19.98|20.14|20.01|20.08|19.95|45
1743264300000|2025-03-29 16:05:00|20.1|19.97|20.06|19.93|20.1|19.97|20.01|19.88|39
1743264600000|2025-03-29 16:10:00|20.07|19.94|20.11|19.98|20.12|19.99|20.06|19.93|33
1743264900000|2025-03-29 16:15:00|20.1|19.97|20.02|19.89|20.1|19.97|20.02|19.89|41
1743265200000|2025-03-29 16:20:00|20.01|19.88|20|19.87|20.05|19.92|20|19.87|40
1743265500000|2025-03-29 16:25:00|20.01|19.88|20|19.87|20.02|19.89|19.98|19.85|34
1743265800000|2025-03-29 16:30:00|19.99|19.86|20.1|19.97|20.12|19.99|19.98|19.85|38
1743266100000|2025-03-29 16:35:00|20.11|19.98|20.15|20.02|20.17|20.04|20.11|19.98|47
1743266400000|2025-03-29 16:40:00|20.14|20.01|20.11|19.98|20.15|20.02|20.1|19.97|28
1743266700000|2025-03-29 16:45:00|20.12|19.99|20.08|19.95|20.15|20.02|20.04|19.91|105
1743267000000|2025-03-29 16:50:00|20.09|19.96|20.03|19.9|20.09|19.96|20.03|19.9|59
1743267300000|2025-03-29 16:55:00|20.04|19.91|20|19.87|20.07|19.94|20|19.87|63
1743267600000|2025-03-29 17:00:00|20.01|19.88|20.02|19.89|20.05|19.92|19.97|19.84|62
1743267900000|2025-03-29 17:05:00|20.03|19.9|20.05|19.92|20.06|19.93|20.02|19.89|61
1743268200000|2025-03-29 17:10:00|20.06|19.93|19.94|19.81|20.07|19.94|19.93|19.8|77
1743268500000|2025-03-29 17:15:00|19.95|19.82|19.87|19.74|19.95|19.82|19.81|19.68|147
1743268800000|2025-03-29 17:20:00|19.86|19.73|19.8|19.67|19.87|19.74|19.78|19.65|73
1743269100000|2025-03-29 17:25:00|19.81|19.68|19.99|19.86|20|19.87|19.79|19.66|71
1743269400000|2025-03-29 17:30:00|20|19.87|20.12|19.99|20.16|20.03|20|19.87|102
1743269700000|2025-03-29 17:35:00|20.11|19.98|20.03|19.9|20.11|19.98|19.99|19.86|79
1743270000000|2025-03-29 17:40:00|20.02|19.89|19.88|19.75|20.03|19.9|19.87|19.74|47
1743270300000|2025-03-29 17:45:00|19.87|19.74|19.94|19.81|19.99|19.86|19.87|19.74|52
1743270600000|2025-03-29 17:50:00|19.93|19.8|19.87|19.74|19.93|19.8|19.81|19.68|69
1743270900000|2025-03-29 17:55:00|19.86|19.73|19.94|19.81|19.95|19.82|19.84|19.71|51
1743271200000|2025-03-29 18:00:00|19.93|19.8|19.93|19.8|20|19.87|19.89|19.76|75
1743271500000|2025-03-29 18:05:00|19.92|19.79|19.98|19.85|20|19.87|19.87|19.74|59
1743271800000|2025-03-29 18:10:00|19.97|19.84|19.97|19.84|20|19.87|19.94|19.81|53
1743272100000|2025-03-29 18:15:00|19.96|19.83|19.97|19.84|19.98|19.85|19.92|19.79|48
1743272400000|2025-03-29 18:20:00|19.96|19.83|19.95|19.82|19.99|19.86|19.92|19.79|48
1743272700000|2025-03-29 18:25:00|19.96|19.83|20.01|19.88|20.01|19.88|19.93|19.8|45
1743273000000|2025-03-29 18:30:00|20|19.87|20.05|19.92|20.08|19.95|20|19.87|46
1743273300000|2025-03-29 18:35:00|20.06|19.93|20.06|19.93|20.1|19.97|20.05|19.92|41
1743273600000|2025-03-29 18:40:00|20.07|19.94|20.07|19.94|20.1|19.97|20.05|19.92|39
1743273900000|2025-03-29 18:45:00|20.08|19.95|20.05|19.92|20.08|19.95|20.03|19.9|36
1743274200000|2025-03-29 18:50:00|20.06|19.93|19.95|19.82|20.06|19.93|19.95|19.82|34
1743274500000|2025-03-29 18:55:00|19.94|19.81|19.91|19.78|19.95|19.82|19.89|19.76|32
1743274800000|2025-03-29 19:00:00|19.92|19.79|19.94|19.81|19.97|19.84|19.89|19.76|67
1743275100000|2025-03-29 19:05:00|19.95|19.82|19.9|19.77|19.96|19.83|19.89|19.76|46
1743275400000|2025-03-29 19:10:00|19.89|19.76|19.85|19.72|19.89|19.76|19.84|19.71|37
1743275700000|2025-03-29 19:15:00|19.84|19.71|19.88|19.75|19.89|19.76|19.79|19.66|43
1743276000000|2025-03-29 19:20:00|19.89|19.76|19.81|19.68|19.89|19.76|19.81|19.68|65
1743276300000|2025-03-29 19:25:00|19.8|19.67|19.84|19.71|19.85|19.72|19.8|19.67|37
1743276600000|2025-03-29 19:30:00|19.83|19.7|19.88|19.75|19.88|19.75|19.78|19.65|52
1743276900000|2025-03-29 19:35:00|19.89|19.76|19.91|19.78|19.91|19.78|19.87|19.74|51
1743277200000|2025-03-29 19:40:00|19.92|19.79|19.93|19.8|19.98|19.85|19.92|19.79|28
1743277500000|2025-03-29 19:45:00|19.92|19.79|19.94|19.81|20|19.87|19.91|19.78|33
1743277800000|2025-03-29 19:50:00|19.93|19.8|19.97|19.84|19.97|19.84|19.92|19.79|41
1743278100000|2025-03-29 19:55:00|19.96|19.83|19.98|19.85|20.01|19.88|19.94|19.81|63
1743278400000|2025-03-29 20:00:00|19.99|19.86|19.89|19.76|20.01|19.88|19.89|19.76|67
1743278700000|2025-03-29 20:05:00|19.9|19.77|19.87|19.74|19.9|19.77|19.82|19.69|36
1743279000000|2025-03-29 20:10:00|19.86|19.73|19.82|19.69|19.91|19.78|19.82|19.69|41
1743279300000|2025-03-29 20:15:00|19.83|19.7|19.84|19.71|19.85|19.72|19.79|19.66|46
1743279600000|2025-03-29 20:20:00|19.85|19.72|19.95|19.82|19.96|19.83|19.84|19.71|41
1743279900000|2025-03-29 20:25:00|19.96|19.83|19.97|19.84|19.98|19.85|19.94|19.81|38
1743280200000|2025-03-29 20:30:00|19.96|19.83|19.96|19.83|20|19.87|19.93|19.8|55
1743280500000|2025-03-29 20:35:00|19.97|19.84|19.93|19.8|19.99|19.86|19.93|19.8|55
1743280800000|2025-03-29 20:40:00|19.92|19.79|19.89|19.76|19.93|19.8|19.88|19.75|44
1743281100000|2025-03-29 20:45:00|19.88|19.75|19.78|19.65|19.9|19.77|19.76|19.63|39
1743281400000|2025-03-29 20:50:00|19.77|19.64|19.77|19.64|19.79|19.66|19.74|19.61|51
1743281700000|2025-03-29 20:55:00|19.76|19.63|19.75|19.62|19.77|19.64|19.73|19.6|44
1743282000000|2025-03-29 21:00:00|19.74|19.61|19.69|19.56|19.78|19.65|19.67|19.54|52
1743282300000|2025-03-29 21:05:00|19.68|19.55|19.77|19.64|19.77|19.64|19.66|19.53|36
1743282600000|2025-03-29 21:10:00|19.78|19.65|19.87|19.74|19.88|19.75|19.78|19.65|31
1743282900000|2025-03-29 21:15:00|19.86|19.73|19.83|19.7|19.86|19.73|19.81|19.68|24
1743283200000|2025-03-29 21:20:00|19.84|19.71|19.81|19.68|19.86|19.73|19.79|19.66|31
1743283500000|2025-03-29 21:25:00|19.8|19.67|19.73|19.6|19.8|19.67|19.72|19.59|20
1743283800000|2025-03-29 21:30:00|19.72|19.59|19.68|19.55|19.72|19.59|19.64|19.51|31
1743284100000|2025-03-29 21:35:00|19.67|19.54|19.73|19.6|19.74|19.61|19.66|19.53|33
1743284400000|2025-03-29 21:40:00|19.72|19.59|19.74|19.61|19.76|19.63|19.7|19.57|23
1743284700000|2025-03-29 21:45:00|19.73|19.6|19.76|19.63|19.76|19.63|19.68|19.55|28
1743285000000|2025-03-29 21:50:00|19.75|19.62|19.77|19.64|19.77|19.64|19.73|19.6|17
1743285300000|2025-03-29 21:55:00|19.78|19.65|19.75|19.62|19.84|19.71|19.74|19.61|26
1743285600000|2025-03-29 22:00:00|19.74|19.61|19.72|19.59|19.79|19.66|19.72|19.59|35
1743285900000|2025-03-29 22:05:00|19.71|19.58|19.73|19.6|19.77|19.64|19.71|19.58|23
1743286200000|2025-03-29 22:10:00|19.72|19.59|19.76|19.63|19.76|19.63|19.71|19.58|19
1743286500000|2025-03-29 22:15:00|19.75|19.62|19.75|19.62|19.76|19.63|19.72|19.59|27
1743286800000|2025-03-29 22:20:00|19.74|19.61|19.71|19.58|19.76|19.63|19.7|19.57|24
1743287100000|2025-03-29 22:25:00|19.7|19.57|19.74|19.61|19.75|19.62|19.7|19.57|25
1743287400000|2025-03-29 22:30:00|19.73|19.6|19.7|19.57|19.75|19.62|19.7|19.57|38
1743287700000|2025-03-29 22:35:00|19.71|19.58|19.69|19.56|19.74|19.61|19.69|19.56|25
1743288000000|2025-03-29 22:40:00|19.7|19.57|19.68|19.55|19.7|19.57|19.66|19.53|15
1743288300000|2025-03-29 22:45:00|19.67|19.54|19.63|19.5|19.68|19.55|19.61|19.48|31
1743288600000|2025-03-29 22:50:00|19.62|19.49|19.64|19.51|19.65|19.52|19.61|19.48|29
1743288900000|2025-03-29 22:55:00|19.65|19.52|19.62|19.49|19.65|19.52|19.62|19.49|12
1743289200000|2025-03-29 23:00:00|19.61|19.48|19.57|19.44|19.65|19.52|19.57|19.44|33
1743289500000|2025-03-29 23:05:00|19.58|19.45|19.64|19.51|19.67|19.54|19.57|19.44|27
1743289800000|2025-03-29 23:10:00|19.65|19.52|19.64|19.51|19.65|19.52|19.62|19.49|18
1743290100000|2025-03-29 23:15:00|19.63|19.5|19.64|19.51|19.68|19.55|19.63|19.5|34
1743290400000|2025-03-29 23:20:00|19.65|19.52|19.66|19.53|19.66|19.53|19.61|19.48|16
1743290700000|2025-03-29 23:25:00|19.67|19.54|19.71|19.58|19.71|19.58|19.66|19.53|15
1743291000000|2025-03-29 23:30:00|19.72|19.59|19.65|19.52|19.74|19.61|19.65|19.52|26
1743291300000|2025-03-29 23:35:00|19.64|19.51|19.69|19.56|19.71|19.58|19.64|19.51|24
1743291600000|2025-03-29 23:40:00|19.7|19.57|19.75|19.62|19.76|19.63|19.7|19.57|26
1743291900000|2025-03-29 23:45:00|19.76|19.63|19.79|19.66|19.79|19.66|19.75|19.62|16
1743292200000|2025-03-29 23:50:00|19.78|19.65|19.8|19.67|19.82|19.69|19.76|19.63|45
1743292500000|2025-03-29 23:55:00|19.81|19.68|19.69|19.56|19.81|19.68|19.69|19.56|42
1743292800000|2025-03-30 00:00:00|19.7|19.57|19.68|19.55|19.72|19.59|19.66|19.53|59
1743293100000|2025-03-30 00:05:00|19.67|19.54|19.68|19.55|19.71|19.58|19.62|19.49|40
1743293400000|2025-03-30 00:10:00|19.67|19.54|19.73|19.6|19.73|19.6|19.65|19.52|29
1743293700000|2025-03-30 00:15:00|19.74|19.61|19.65|19.52|19.75|19.62|19.65|19.52|42
1743294000000|2025-03-30 00:20:00|19.66|19.53|19.61|19.48|19.69|19.56|19.61|19.48|32
1743294300000|2025-03-30 00:25:00|19.6|19.47|19.56|19.43|19.61|19.48|19.55|19.42|37
1743294600000|2025-03-30 00:30:00|19.57|19.44|19.54|19.41|19.6|19.47|19.51|19.38|60
1743294900000|2025-03-30 00:35:00|19.55|19.42|19.49|19.36|19.55|19.42|19.48|19.35|61
1743295200000|2025-03-30 00:40:00|19.48|19.35|19.52|19.39|19.53|19.4|19.48|19.35|35
1743295500000|2025-03-30 00:45:00|19.53|19.4|19.65|19.52|19.66|19.53|19.51|19.38|63
1743295800000|2025-03-30 00:50:00|19.66|19.53|19.7|19.57|19.7|19.57|19.64|19.51|41
1743296100000|2025-03-30 00:55:00|19.71|19.58|19.68|19.55|19.71|19.58|19.64|19.51|34
1743296400000|2025-03-30 01:00:00|19.67|19.54|19.81|19.68|19.84|19.71|19.67|19.54|70
1743296700000|2025-03-30 01:05:00|19.8|19.67|19.83|19.7|19.86|19.73|19.79|19.66|56
1743297000000|2025-03-30 01:10:00|19.82|19.69|19.89|19.76|19.9|19.77|19.81|19.68|51
1743297300000|2025-03-30 01:15:00|19.88|19.75|19.83|19.7|19.88|19.75|19.81|19.68|54
1743297600000|2025-03-30 01:20:00|19.82|19.69|19.81|19.68|19.85|19.72|19.81|19.68|34
1743297900000|2025-03-30 01:25:00|19.82|19.69|19.81|19.68|19.85|19.72|19.8|19.67|28
1743298200000|2025-03-30 01:30:00|19.82|19.69|19.86|19.73|19.89|19.76|19.81|19.68|31
1743298500000|2025-03-30 01:35:00|19.87|19.74|19.87|19.74|19.91|19.78|19.86|19.73|39
1743298800000|2025-03-30 01:40:00|19.88|19.75|19.77|19.64|19.88|19.75|19.77|19.64|34
1743299100000|2025-03-30 01:45:00|19.78|19.65|19.75|19.62|19.8|19.67|19.73|19.6|48
1743299400000|2025-03-30 01:50:00|19.74|19.61|19.77|19.64|19.78|19.65|19.74|19.61|30
1743299700000|2025-03-30 01:55:00|19.76|19.63|19.76|19.63|19.79|19.66|19.74|19.61|27
1743300000000|2025-03-30 02:00:00|19.77|19.64|19.82|19.69|19.83|19.7|19.75|19.62|60
1743300300000|2025-03-30 02:05:00|19.81|19.68|19.88|19.75|19.92|19.79|19.79|19.66|52
1743300600000|2025-03-30 02:10:00|19.89|19.76|19.82|19.69|19.89|19.76|19.82|19.69|30
1743300900000|2025-03-30 02:15:00|19.83|19.7|19.83|19.7|19.85|19.72|19.81|19.68|35
1743301200000|2025-03-30 02:20:00|19.84|19.71|19.84|19.71|19.88|19.75|19.83|19.7|29
1743301500000|2025-03-30 02:25:00|19.83|19.7|19.81|19.68|19.83|19.7|19.79|19.66|23
1743301800000|2025-03-30 02:30:00|19.8|19.67|19.87|19.74|19.88|19.75|19.78|19.65|40
1743302100000|2025-03-30 02:35:00|19.88|19.75|19.88|19.75|19.89|19.76|19.86|19.73|19
1743302400000|2025-03-30 02:40:00|19.89|19.76|19.9|19.77|19.92|19.79|19.88|19.75|32
1743302700000|2025-03-30 02:45:00|19.91|19.78|19.93|19.8|19.94|19.81|19.88|19.75|33
1743303000000|2025-03-30 02:50:00|19.94|19.81|19.97|19.84|19.99|19.86|19.93|19.8|30
1743303300000|2025-03-30 02:55:00|19.96|19.83|19.94|19.81|19.96|19.83|19.93|19.8|41
1743303600000|2025-03-30 03:00:00|19.93|19.8|19.95|19.82|19.96|19.83|19.93|19.8|35
1743303900000|2025-03-30 03:05:00|19.94|19.81|19.96|19.83|19.97|19.84|19.93|19.8|45
1743304200000|2025-03-30 03:10:00|19.95|19.82|19.95|19.82|19.96|19.83|19.93|19.8|23
1743304500000|2025-03-30 03:15:00|19.94|19.81|19.95|19.82|19.97|19.84|19.93|19.8|42
1743304800000|2025-03-30 03:20:00|19.96|19.83|19.98|19.85|20.02|19.89|19.96|19.83|42
1743305100000|2025-03-30 03:25:00|19.99|19.86|19.94|19.81|20.02|19.89|19.94|19.81|59
1743305400000|2025-03-30 03:30:00|19.95|19.82|19.93|19.8|19.95|19.82|19.93|19.8|43
1743305700000|2025-03-30 03:35:00|19.92|19.79|19.89|19.76|19.95|19.82|19.89|19.76|44
1743306000000|2025-03-30 03:40:00|19.9|19.77|19.87|19.74|19.9|19.77|19.85|19.72|36
1743306300000|2025-03-30 03:45:00|19.88|19.75|19.85|19.72|19.88|19.75|19.84|19.71|38
1743306600000|2025-03-30 03:50:00|19.84|19.71|19.78|19.65|19.87|19.74|19.78|19.65|27
1743306900000|2025-03-30 03:55:00|19.79|19.66|19.78|19.65|19.8|19.67|19.75|19.62|38
1743307200000|2025-03-30 04:00:00|19.77|19.64|19.79|19.66|19.81|19.68|19.76|19.63|43
1743307500000|2025-03-30 04:05:00|19.8|19.67|19.8|19.67|19.82|19.69|19.75|19.62|35
1743307800000|2025-03-30 04:10:00|19.81|19.68|19.83|19.7|19.84|19.71|19.79|19.66|29
1743308100000|2025-03-30 04:15:00|19.82|19.69|19.82|19.69|19.86|19.73|19.79|19.66|33
1743308400000|2025-03-30 04:20:00|19.83|19.7|19.77|19.64|19.83|19.7|19.77|19.64|27
1743308700000|2025-03-30 04:25:00|19.78|19.65|19.79|19.66|19.79|19.66|19.75|19.62|22
1743309000000|2025-03-30 04:30:00|19.8|19.67|19.76|19.63|19.81|19.68|19.76|19.63|27
1743309300000|2025-03-30 04:35:00|19.77|19.64|19.79|19.66|19.81|19.68|19.77|19.64|19
1743309600000|2025-03-30 04:40:00|19.8|19.67|19.78|19.65|19.82|19.69|19.77|19.64|33
1743309900000|2025-03-30 04:45:00|19.77|19.64|19.78|19.65|19.82|19.69|19.77|19.64|22
1743310200000|2025-03-30 04:50:00|19.79|19.66|19.8|19.67|19.82|19.69|19.76|19.63|32
1743310500000|2025-03-30 04:55:00|19.79|19.66|19.73|19.6|19.8|19.67|19.72|19.59|23
1743310800000|2025-03-30 05:00:00|19.74|19.61|19.7|19.57|19.76|19.63|19.7|19.57|31
1743311100000|2025-03-30 05:05:00|19.69|19.56|19.71|19.58|19.74|19.61|19.69|19.56|43
1743311400000|2025-03-30 05:10:00|19.7|19.57|19.75|19.62|19.76|19.63|19.7|19.57|26
1743311700000|2025-03-30 05:15:00|19.76|19.63|19.76|19.63|19.76|19.63|19.72|19.59|25
1743312000000|2025-03-30 05:20:00|19.75|19.62|19.78|19.65|19.79|19.66|19.74|19.61|18
1743312300000|2025-03-30 05:25:00|19.77|19.64|19.76|19.63|19.78|19.65|19.74|19.61|20
1743312600000|2025-03-30 05:30:00|19.77|19.64|19.74|19.61|19.77|19.64|19.74|19.61|32
1743312900000|2025-03-30 05:35:00|19.73|19.6|19.75|19.62|19.76|19.63|19.72|19.59|17
1743313200000|2025-03-30 05:40:00|19.74|19.61|19.7|19.57|19.74|19.61|19.7|19.57|13
1743313500000|2025-03-30 05:45:00|19.69|19.56|19.62|19.49|19.69|19.56|19.62|19.49|20
1743313800000|2025-03-30 05:50:00|19.63|19.5|19.6|19.47|19.63|19.5|19.59|19.46|22
1743314100000|2025-03-30 05:55:00|19.61|19.48|19.57|19.44|19.61|19.48|19.55|19.42|25
1743314400000|2025-03-30 06:00:00|19.56|19.43|19.53|19.4|19.58|19.45|19.49|19.36|30
1743314700000|2025-03-30 06:05:00|19.54|19.41|19.59|19.46|19.6|19.47|19.54|19.41|16
1743315000000|2025-03-30 06:10:00|19.6|19.47|19.56|19.43|19.61|19.48|19.55|19.42|27
1743315300000|2025-03-30 06:15:00|19.55|19.42|19.51|19.38|19.56|19.43|19.49|19.36|33
1743315600000|2025-03-30 06:20:00|19.52|19.39|19.48|19.35|19.53|19.4|19.48|19.35|23
1743315900000|2025-03-30 06:25:00|19.47|19.34|19.47|19.34|19.5|19.37|19.46|19.33|21
1743316200000|2025-03-30 06:30:00|19.48|19.35|19.49|19.36|19.5|19.37|19.48|19.35|22
1743316500000|2025-03-30 06:35:00|19.5|19.37|19.55|19.42|19.56|19.43|19.47|19.34|24
1743316800000|2025-03-30 06:40:00|19.56|19.43|19.59|19.46|19.59|19.46|19.55|19.42|16
1743317100000|2025-03-30 06:45:00|19.58|19.45|19.64|19.51|19.69|19.56|19.58|19.45|50
1743317400000|2025-03-30 06:50:00|19.63|19.5|19.61|19.48|19.64|19.51|19.59|19.46|27
1743317700000|2025-03-30 06:55:00|19.6|19.47|19.63|19.5|19.63|19.5|19.59|19.46|38
1743318000000|2025-03-30 07:00:00|19.62|19.49|19.67|19.54|19.68|19.55|19.62|19.49|62
1743318300000|2025-03-30 07:05:00|19.68|19.55|19.66|19.53|19.68|19.55|19.65|19.52|39
1743318600000|2025-03-30 07:10:00|19.67|19.54|19.72|19.59|19.72|19.59|19.66|19.53|44
1743318900000|2025-03-30 07:15:00|19.71|19.58|19.7|19.57|19.75|19.62|19.68|19.55|46
1743319200000|2025-03-30 07:20:00|19.69|19.56|19.69|19.56|19.71|19.58|19.67|19.54|19
1743319500000|2025-03-30 07:25:00|19.7|19.57|19.67|19.54|19.71|19.58|19.66|19.53|24
1743319800000|2025-03-30 07:30:00|19.66|19.53|19.6|19.47|19.66|19.53|19.59|19.46|33
1743320100000|2025-03-30 07:35:00|19.61|19.48|19.59|19.46|19.62|19.49|19.59|19.46|33
1743320400000|2025-03-30 07:40:00|19.58|19.45|19.55|19.42|19.58|19.45|19.55|19.42|12
1743320700000|2025-03-30 07:45:00|19.56|19.43|19.56|19.43|19.58|19.45|19.55|19.42|27
1743321000000|2025-03-30 07:50:00|19.57|19.44|19.55|19.42|19.58|19.45|19.55|19.42|35
1743321300000|2025-03-30 07:55:00|19.56|19.43|19.55|19.42|19.58|19.45|19.55|19.42|24
1743321600000|2025-03-30 08:00:00|19.56|19.43|19.58|19.45|19.6|19.47|19.56|19.43|29
1743321900000|2025-03-30 08:05:00|19.59|19.46|19.58|19.45|19.6|19.47|19.53|19.4|22
1743322200000|2025-03-30 08:10:00|19.57|19.44|19.62|19.49|19.62|19.49|19.55|19.42|32
1743322500000|2025-03-30 08:15:00|19.61|19.48|19.63|19.5|19.63|19.5|19.6|19.47|15
1743322800000|2025-03-30 08:20:00|19.62|19.49|19.62|19.49|19.63|19.5|19.59|19.46|23
1743323100000|2025-03-30 08:25:00|19.61|19.48|19.61|19.48|19.64|19.51|19.61|19.48|23
1743323400000|2025-03-30 08:30:00|19.6|19.47|19.67|19.54|19.68|19.55|19.6|19.47|46
1743323700000|2025-03-30 08:35:00|19.68|19.55|19.68|19.55|19.69|19.56|19.66|19.53|17
1743324000000|2025-03-30 08:40:00|19.67|19.54|19.66|19.53|19.69|19.56|19.66|19.53|16
1743324300000|2025-03-30 08:45:00|19.67|19.54|19.69|19.56|19.69|19.56|19.66|19.53|13
1743324600000|2025-03-30 08:50:00|19.7|19.57|19.71|19.58|19.71|19.58|19.68|19.55|20
1743324900000|2025-03-30 08:55:00|19.72|19.59|19.71|19.58|19.73|19.6|19.7|19.57|16
1743325200000|2025-03-30 09:00:00|19.72|19.59|19.66|19.53|19.72|19.59|19.66|19.53|23
1743325500000|2025-03-30 09:05:00|19.65|19.52|19.66|19.53|19.68|19.55|19.63|19.5|26
1743325800000|2025-03-30 09:10:00|19.65|19.52|19.67|19.54|19.67|19.54|19.62|19.49|25
1743326100000|2025-03-30 09:15:00|19.66|19.53|19.74|19.61|19.75|19.62|19.66|19.53|29
1743326400000|2025-03-30 09:20:00|19.73|19.6|19.74|19.61|19.74|19.61|19.71|19.58|30
1743326700000|2025-03-30 09:25:00|19.73|19.6|19.75|19.62|19.76|19.63|19.73|19.6|7
1743327000000|2025-03-30 09:30:00|19.76|19.63|19.8|19.67|19.81|19.68|19.76|19.63|21
1743327300000|2025-03-30 09:35:00|19.79|19.66|19.72|19.59|19.79|19.66|19.72|19.59|26
1743327600000|2025-03-30 09:40:00|19.71|19.58|19.71|19.58|19.72|19.59|19.69|19.56|29
1743327900000|2025-03-30 09:45:00|19.72|19.59|19.73|19.6|19.76|19.63|19.71|19.58|24
1743328200000|2025-03-30 09:50:00|19.72|19.59|19.66|19.53|19.73|19.6|19.65|19.52|31
1743328500000|2025-03-30 09:55:00|19.65|19.52|19.65|19.52|19.67|19.54|19.64|19.51|13
1743328800000|2025-03-30 10:00:00|19.64|19.51|19.64|19.51|19.64|19.51|19.6|19.47|23
1743329100000|2025-03-30 10:05:00|19.63|19.5|19.66|19.53|19.66|19.53|19.6|19.47|29
1743329400000|2025-03-30 10:10:00|19.65|19.52|19.62|19.49|19.68|19.55|19.62|19.49|38
1743329700000|2025-03-30 10:15:00|19.63|19.5|19.56|19.43|19.63|19.5|19.56|19.43|38
1743330000000|2025-03-30 10:20:00|19.55|19.42|19.49|19.36|19.57|19.44|19.47|19.34|39
1743330300000|2025-03-30 10:25:00|19.48|19.35|19.53|19.4|19.53|19.4|19.48|19.35|38
1743330600000|2025-03-30 10:30:00|19.52|19.39|19.43|19.3|19.52|19.39|19.41|19.28|43
1743330900000|2025-03-30 10:35:00|19.42|19.29|19.43|19.3|19.45|19.32|19.38|19.25|35
1743331200000|2025-03-30 10:40:00|19.44|19.31|19.37|19.24|19.46|19.33|19.37|19.24|34
1743331500000|2025-03-30 10:45:00|19.36|19.23|19.4|19.27|19.41|19.28|19.36|19.23|51
1743331800000|2025-03-30 10:50:00|19.41|19.28|19.42|19.29|19.45|19.32|19.39|19.26|24
1743332100000|2025-03-30 10:55:00|19.41|19.28|19.34|19.21|19.41|19.28|19.32|19.19|32
1743332400000|2025-03-30 11:00:00|19.33|19.2|19.3|19.17|19.35|19.22|19.28|19.15|50
1743332700000|2025-03-30 11:05:00|19.29|19.16|19.37|19.24|19.37|19.24|19.29|19.16|50
1743333000000|2025-03-30 11:10:00|19.36|19.23|19.44|19.31|19.44|19.31|19.36|19.23|35
1743333300000|2025-03-30 11:15:00|19.43|19.3|19.45|19.32|19.49|19.36|19.43|19.3|29
1743333600000|2025-03-30 11:20:00|19.44|19.31|19.4|19.27|19.44|19.31|19.37|19.24|49
1743333900000|2025-03-30 11:25:00|19.39|19.26|19.4|19.27|19.41|19.28|19.34|19.21|32
1743334200000|2025-03-30 11:30:00|19.39|19.26|19.38|19.25|19.45|19.32|19.36|19.23|48
1743334500000|2025-03-30 11:35:00|19.39|19.26|19.39|19.26|19.41|19.28|19.37|19.24|39
1743334800000|2025-03-30 11:40:00|19.4|19.27|19.46|19.33|19.46|19.33|19.37|19.24|37
1743335100000|2025-03-30 11:45:00|19.45|19.32|19.5|19.37|19.51|19.38|19.43|19.3|42
1743335400000|2025-03-30 11:50:00|19.51|19.38|19.47|19.34|19.52|19.39|19.46|19.33|35
1743335700000|2025-03-30 11:55:00|19.46|19.33|19.45|19.32|19.48|19.35|19.45|19.32|22
1743336000000|2025-03-30 12:00:00|19.46|19.33|19.39|19.26|19.46|19.33|19.39|19.26|44
1743336300000|2025-03-30 12:05:00|19.4|19.27|19.39|19.26|19.42|19.29|19.38|19.25|36
1743336600000|2025-03-30 12:10:00|19.38|19.25|19.38|19.25|19.4|19.27|19.36|19.23|43
1743336900000|2025-03-30 12:15:00|19.37|19.24|19.43|19.3|19.43|19.3|19.36|19.23|45
1743337200000|2025-03-30 12:20:00|19.42|19.29|19.46|19.33|19.46|19.33|19.4|19.27|23
1743337500000|2025-03-30 12:25:00|19.47|19.34|19.53|19.4|19.54|19.41|19.47|19.34|33
1743337800000|2025-03-30 12:30:00|19.54|19.41|19.51|19.38|19.57|19.44|19.51|19.38|30
1743338100000|2025-03-30 12:35:00|19.5|19.37|19.53|19.4|19.55|19.42|19.49|19.36|30
1743338400000|2025-03-30 12:40:00|19.52|19.39|19.47|19.34|19.52|19.39|19.47|19.34|30
1743338700000|2025-03-30 12:45:00|19.46|19.33|19.49|19.36|19.5|19.37|19.43|19.3|14
1743339000000|2025-03-30 12:50:00|19.5|19.37|19.5|19.37|19.51|19.38|19.46|19.33|31
1743339300000|2025-03-30 12:55:00|19.51|19.38|19.48|19.35|19.51|19.38|19.47|19.34|16
1743339600000|2025-03-30 13:00:00|19.47|19.34|19.43|19.3|19.48|19.35|19.41|19.28|31
1743339900000|2025-03-30 13:05:00|19.44|19.31|19.4|19.27|19.44|19.31|19.38|19.25|19
1743340200000|2025-03-30 13:10:00|19.39|19.26|19.42|19.29|19.43|19.3|19.39|19.26|16
1743340500000|2025-03-30 13:15:00|19.43|19.3|19.47|19.34|19.48|19.35|19.42|19.29|15
1743340800000|2025-03-30 13:20:00|19.48|19.35|19.41|19.28|19.48|19.35|19.4|19.27|20
1743341100000|2025-03-30 13:25:00|19.4|19.27|19.33|19.2|19.41|19.28|19.31|19.18|36
1743341400000|2025-03-30 13:30:00|19.34|19.21|19.28|19.15|19.34|19.21|19.19|19.06|95
1743341700000|2025-03-30 13:35:00|19.27|19.14|19.26|19.13|19.32|19.19|19.24|19.11|56
1743342000000|2025-03-30 13:40:00|19.25|19.12|19.3|19.17|19.31|19.18|19.24|19.11|52
1743342300000|2025-03-30 13:45:00|19.29|19.16|19.26|19.13|19.32|19.19|19.24|19.11|38
1743342600000|2025-03-30 13:50:00|19.27|19.14|19.24|19.11|19.27|19.14|19.19|19.06|50
1743342900000|2025-03-30 13:55:00|19.23|19.1|19.18|19.05|19.23|19.1|19.17|19.04|54
1743343200000|2025-03-30 14:00:00|19.17|19.04|19.25|19.12|19.25|19.12|19.15|19.02|95
1743343500000|2025-03-30 14:05:00|19.24|19.11|19.25|19.12|19.28|19.15|19.22|19.09|82
1743343800000|2025-03-30 14:10:00|19.24|19.11|19.28|19.15|19.3|19.17|19.24|19.11|65
1743344100000|2025-03-30 14:15:00|19.27|19.14|19.34|19.21|19.36|19.23|19.25|19.12|56
1743344400000|2025-03-30 14:20:00|19.35|19.22|19.38|19.25|19.4|19.27|19.35|19.22|58
1743344700000|2025-03-30 14:25:00|19.39|19.26|19.36|19.23|19.39|19.26|19.35|19.22|48
1743345000000|2025-03-30 14:30:00|19.35|19.22|19.39|19.26|19.43|19.3|19.34|19.21|47
1743345300000|2025-03-30 14:35:00|19.4|19.27|19.36|19.23|19.41|19.28|19.34|19.21|51
1743345600000|2025-03-30 14:40:00|19.37|19.24|19.37|19.24|19.41|19.28|19.33|19.2|45
1743345900000|2025-03-30 14:45:00|19.36|19.23|19.42|19.29|19.43|19.3|19.36|19.23|39
1743346200000|2025-03-30 14:50:00|19.41|19.28|19.43|19.3|19.43|19.3|19.39|19.26|47
1743346500000|2025-03-30 14:55:00|19.42|19.29|19.43|19.3|19.44|19.31|19.37|19.24|30
1743346800000|2025-03-30 15:00:00|19.42|19.29|19.48|19.35|19.48|19.35|19.4|19.27|25
1743347100000|2025-03-30 15:05:00|19.49|19.36|19.53|19.4|19.54|19.41|19.48|19.35|29
1743347400000|2025-03-30 15:10:00|19.54|19.41|19.48|19.35|19.54|19.41|19.46|19.33|31
1743347700000|2025-03-30 15:15:00|19.49|19.36|19.52|19.39|19.54|19.41|19.47|19.34|52
1743348000000|2025-03-30 15:20:00|19.53|19.4|19.52|19.39|19.55|19.42|19.48|19.35|34
1743348300000|2025-03-30 15:25:00|19.51|19.38|19.51|19.38|19.52|19.39|19.48|19.35|29
1743348600000|2025-03-30 15:30:00|19.52|19.39|19.53|19.4|19.54|19.41|19.48|19.35|32
1743348900000|2025-03-30 15:35:00|19.52|19.39|19.45|19.32|19.52|19.39|19.45|19.32|26
1743349200000|2025-03-30 15:40:00|19.46|19.33|19.48|19.35|19.5|19.37|19.44|19.31|25
1743349500000|2025-03-30 15:45:00|19.47|19.34|19.47|19.34|19.5|19.37|19.46|19.33|45
1743349800000|2025-03-30 15:50:00|19.48|19.35|19.41|19.28|19.48|19.35|19.4|19.27|18
1743350100000|2025-03-30 15:55:00|19.42|19.29|19.4|19.27|19.42|19.29|19.38|19.25|23
1743350400000|2025-03-30 16:00:00|19.39|19.26|19.4|19.27|19.41|19.28|19.38|19.25|38
1743350700000|2025-03-30 16:05:00|19.41|19.28|19.45|19.32|19.46|19.33|19.41|19.28|33
1743351000000|2025-03-30 16:10:00|19.44|19.31|19.47|19.34|19.48|19.35|19.41|19.28|26
1743351300000|2025-03-30 16:15:00|19.48|19.35|19.47|19.34|19.5|19.37|19.46|19.33|42
1743351600000|2025-03-30 16:20:00|19.46|19.33|19.44|19.31|19.47|19.34|19.42|19.29|31
1743351900000|2025-03-30 16:25:00|19.43|19.3|19.38|19.25|19.44|19.31|19.37|19.24|35
1743352200000|2025-03-30 16:30:00|19.39|19.26|19.33|19.2|19.39|19.26|19.31|19.18|57
1743352500000|2025-03-30 16:35:00|19.32|19.19|19.34|19.21|19.34|19.21|19.26|19.13|51
1743352800000|2025-03-30 16:40:00|19.35|19.22|19.31|19.18|19.35|19.22|19.29|19.16|27
1743353100000|2025-03-30 16:45:00|19.3|19.17|19.24|19.11|19.33|19.2|19.22|19.09|45
1743353400000|2025-03-30 16:50:00|19.23|19.1|19.18|19.05|19.24|19.11|19.17|19.04|58
1743353700000|2025-03-30 16:55:00|19.17|19.04|19.14|19.01|19.17|19.04|19.11|18.98|41
1743354000000|2025-03-30 17:00:00|19.13|19|19.15|19.02|19.19|19.06|19.13|19|35
1743354300000|2025-03-30 17:05:00|19.14|19.01|19.17|19.04|19.17|19.04|19.1|18.97|49
1743354600000|2025-03-30 17:10:00|19.18|19.05|19.18|19.05|19.22|19.09|19.15|19.02|49
1743354900000|2025-03-30 17:15:00|19.19|19.06|19.16|19.03|19.21|19.08|19.12|18.99|41
1743355200000|2025-03-30 17:20:00|19.15|19.02|19.17|19.04|19.18|19.05|19.14|19.01|23
1743355500000|2025-03-30 17:25:00|19.18|19.05|19.18|19.05|19.21|19.08|19.16|19.03|27
1743355800000|2025-03-30 17:30:00|19.19|19.06|19.15|19.02|19.22|19.09|19.15|19.02|29
1743356100000|2025-03-30 17:35:00|19.16|19.03|19.2|19.07|19.21|19.08|19.16|19.03|33
1743356400000|2025-03-30 17:40:00|19.21|19.08|19.14|19.01|19.21|19.08|19.14|19.01|15
1743356700000|2025-03-30 17:45:00|19.13|19|19.11|18.98|19.14|19.01|19.09|18.96|29
1743357000000|2025-03-30 17:50:00|19.12|18.99|19.13|19|19.13|19|19.1|18.97|12
1743357300000|2025-03-30 17:55:00|19.12|18.99|19.15|19.02|19.15|19.02|19.12|18.99|20
1743357600000|2025-03-30 18:00:00|19.16|19.03|19.17|19.04|19.19|19.06|19.14|19.01|26
1743357900000|2025-03-30 18:05:00|19.18|19.05|19.29|19.16|19.31|19.18|19.18|19.05|42
1743358200000|2025-03-30 18:10:00|19.28|19.15|19.27|19.14|19.3|19.17|19.26|19.13|30
1743358500000|2025-03-30 18:15:00|19.28|19.15|19.26|19.13|19.29|19.16|19.25|19.12|31
1743358800000|2025-03-30 18:20:00|19.25|19.12|19.29|19.16|19.33|19.2|19.23|19.1|23
1743359100000|2025-03-30 18:25:00|19.28|19.15|19.31|19.18|19.31|19.18|19.26|19.13|24
1743359400000|2025-03-30 18:30:00|19.32|19.19|19.29|19.16|19.32|19.19|19.27|19.14|26
1743359700000|2025-03-30 18:35:00|19.3|19.17|19.3|19.17|19.31|19.18|19.28|19.15|29
1743360000000|2025-03-30 18:40:00|19.31|19.18|19.28|19.15|19.32|19.19|19.26|19.13|22
1743360300000|2025-03-30 18:45:00|19.27|19.14|19.32|19.19|19.34|19.21|19.27|19.14|40
1743360600000|2025-03-30 18:50:00|19.33|19.2|19.34|19.21|19.35|19.22|19.32|19.19|18
1743360900000|2025-03-30 18:55:00|19.33|19.2|19.37|19.24|19.38|19.25|19.33|19.2|23
1743361200000|2025-03-30 19:00:00|19.38|19.25|19.48|19.35|19.49|19.36|19.36|19.23|43
1743361500000|2025-03-30 19:05:00|19.49|19.36|19.4|19.27|19.49|19.36|19.4|19.27|26
1743361800000|2025-03-30 19:10:00|19.39|19.26|19.38|19.25|19.39|19.26|19.35|19.22|14
1743362100000|2025-03-30 19:15:00|19.39|19.26|19.32|19.19|19.39|19.26|19.32|19.19|18
1743362400000|2025-03-30 19:20:00|19.31|19.18|19.34|19.21|19.34|19.21|19.31|19.18|16
1743362700000|2025-03-30 19:25:00|19.35|19.22|19.34|19.21|19.36|19.23|19.33|19.2|12
1743363000000|2025-03-30 19:30:00|19.33|19.2|19.59|18.96|19.6|19.22|19.33|18.95|29
1743363300000|2025-03-30 19:35:00|19.6|18.97|19.59|18.96|19.61|18.98|19.58|18.95|14
1743363600000|2025-03-30 19:40:00|19.58|18.95|19.54|18.91|19.6|18.97|19.54|18.91|18
1743363900000|2025-03-30 19:45:00|19.53|18.9|19.49|18.86|19.54|18.91|19.47|18.84|21
1743364200000|2025-03-30 19:50:00|19.5|18.87|19.48|18.85|19.5|18.87|19.46|18.83|15
1743364500000|2025-03-30 19:55:00|19.49|18.86|19.47|18.84|19.49|18.86|19.47|18.84|11
1743364800000|2025-03-30 20:00:00|19.48|18.85|19.44|18.81|19.48|18.85|19.44|18.81|17
1743365100000|2025-03-30 20:05:00|19.43|18.8|19.44|18.81|19.44|18.81|19.39|18.76|20
1743365400000|2025-03-30 20:10:00|19.43|18.8|19.46|18.83|19.46|18.83|19.4|18.77|38
1743365700000|2025-03-30 20:15:00|19.47|18.84|19.49|18.86|19.5|18.87|19.46|18.83|29
1743366000000|2025-03-30 20:20:00|19.48|18.85|19.5|18.87|19.5|18.87|19.47|18.84|57
1743366300000|2025-03-30 20:25:00|19.49|18.86|19.43|18.8|19.5|18.87|19.42|18.79|27
1743366600000|2025-03-30 20:30:00|19.42|18.79|19.44|18.81|19.45|18.82|19.42|18.79|27
1743366900000|2025-03-30 20:35:00|19.45|18.82|19.46|18.83|19.5|18.87|19.44|18.81|26
1743367200000|2025-03-30 20:40:00|19.45|18.82|19.44|18.81|19.46|18.83|19.42|18.79|28
1743367500000|2025-03-30 20:45:00|19.43|18.8|19.43|18.8|19.45|18.82|19.41|18.78|43
1743367800000|2025-03-30 20:50:00|19.44|18.81|19.42|18.79|19.47|18.84|19.42|18.79|25
1743368100000|2025-03-30 20:55:00|19.43|18.8|19.42|18.79|19.44|18.81|19.39|18.76|22
1743368400000|2025-03-30 21:00:00|19.43|18.8|19.46|18.83|19.51|18.88|19.43|18.8|32
1743368700000|2025-03-30 21:05:00|19.45|18.82|19.45|18.82|19.46|18.83|19.45|18.82|19
1743369000000|2025-03-30 21:10:00|19.46|18.83|19.52|18.89|19.52|18.89|19.45|18.82|19
1743369300000|2025-03-30 21:15:00|19.51|18.88|19.26|19.13|19.51|19.13|19.23|18.83|14
1743369600000|2025-03-30 21:20:00|19.27|19.14|19.21|19.08|19.27|19.14|19.21|19.08|9
1743369900000|2025-03-30 21:25:00|19.22|19.09|19.25|19.12|19.25|19.12|19.21|19.08|10
1743370200000|2025-03-30 21:30:00|19.26|19.13|19.22|19.09|19.26|19.13|19.22|19.09|11
1743370500000|2025-03-30 21:35:00|19.21|19.08|19.17|19.04|19.21|19.08|19.17|19.04|11
1743370800000|2025-03-30 21:40:00|19.16|19.03|19.1|18.97|19.16|19.03|19.1|18.97|17
1743371100000|2025-03-30 21:45:00|19.11|18.98|19.02|18.89|19.13|19|19.02|18.89|27
1743371400000|2025-03-30 21:50:00|19.03|18.9|19.01|18.88|19.05|18.92|19|18.87|37
1743371700000|2025-03-30 21:55:00|19.02|18.89|19.04|18.91|19.06|18.93|18.95|18.82|35
1743372000000|2025-03-30 22:00:00|19.03|18.9|18.93|18.8|19.04|18.91|18.89|18.76|62
1743372300000|2025-03-30 22:05:00|18.92|18.79|18.83|18.7|18.93|18.8|18.8|18.67|77
1743372600000|2025-03-30 22:10:00|18.82|18.69|18.92|18.79|18.92|18.79|18.82|18.69|59
1743372900000|2025-03-30 22:15:00|18.91|18.78|18.87|18.74|18.94|18.81|18.85|18.72|65
1743373200000|2025-03-30 22:20:00|18.86|18.73|18.91|18.78|18.94|18.81|18.81|18.68|70
1743373500000|2025-03-30 22:25:00|18.92|18.79|18.97|18.84|18.97|18.84|18.9|18.77|34
1743373800000|2025-03-30 22:30:00|18.96|18.83|19.04|18.91|19.04|18.91|18.96|18.83|65
1743374100000|2025-03-30 22:35:00|19.03|18.9|19.18|19.05|19.22|19.09|19.03|18.9|82
1743374400000|2025-03-30 22:40:00|19.19|19.06|19.15|19.02|19.2|19.07|19.15|19.02|77
1743374700000|2025-03-30 22:45:00|19.14|19.01|19.16|19.03|19.21|19.08|19.14|19.01|75
1743375000000|2025-03-30 22:50:00|19.15|19.02|19.11|18.98|19.18|19.05|19.1|18.97|39
1743375300000|2025-03-30 22:55:00|19.1|18.97|19.11|18.98|19.11|18.98|19.06|18.93|40
1743375600000|2025-03-30 23:00:00|19.1|18.97|19.01|18.88|19.11|18.98|19|18.87|78
1743375900000|2025-03-30 23:05:00|19|18.87|19.02|18.89|19.02|18.89|18.98|18.85|37
1743376200000|2025-03-30 23:10:00|19.03|18.9|19.01|18.88|19.08|18.95|19.01|18.88|47
1743376500000|2025-03-30 23:15:00|19|18.87|19|18.87|19.03|18.9|18.99|18.86|47
1743376800000|2025-03-30 23:20:00|19.01|18.88|18.91|18.78|19.01|18.88|18.9|18.77|67
1743377100000|2025-03-30 23:25:00|18.92|18.79|18.86|18.73|18.97|18.84|18.86|18.73|69
1743377400000|2025-03-30 23:30:00|18.85|18.72|18.88|18.75|18.9|18.77|18.85|18.72|84
1743377700000|2025-03-30 23:35:00|18.87|18.74|18.94|18.81|18.95|18.82|18.85|18.72|74
1743378000000|2025-03-30 23:40:00|18.95|18.82|18.98|18.85|19|18.87|18.94|18.81|56
1743378300000|2025-03-30 23:45:00|18.99|18.86|18.94|18.81|19|18.87|18.9|18.77|56
1743378600000|2025-03-30 23:50:00|18.93|18.8|18.98|18.85|18.98|18.85|18.91|18.78|56
1743378900000|2025-03-30 23:55:00|18.99|18.86|18.96|18.83|18.99|18.86|18.94|18.81|42
1743379200000|2025-03-31 00:00:00|18.97|18.84|18.96|18.83|18.99|18.86|18.9|18.77|96
1743379500000|2025-03-31 00:05:00|18.95|18.82|18.92|18.79|18.95|18.82|18.89|18.76|102
1743379800000|2025-03-31 00:10:00|18.93|18.8|18.92|18.79|18.99|18.86|18.9|18.77|60
1743380100000|2025-03-31 00:15:00|18.91|18.78|18.86|18.73|18.95|18.82|18.86|18.73|86
1743380400000|2025-03-31 00:20:00|18.87|18.74|18.8|18.67|18.87|18.74|18.79|18.66|83
1743380700000|2025-03-31 00:25:00|18.81|18.68|18.84|18.71|18.84|18.71|18.79|18.66|82
1743381000000|2025-03-31 00:30:00|18.83|18.7|18.74|18.61|18.84|18.71|18.71|18.58|62
1743381300000|2025-03-31 00:35:00|18.73|18.6|18.66|18.53|18.73|18.6|18.65|18.52|78
1743381600000|2025-03-31 00:40:00|18.67|18.54|18.62|18.49|18.68|18.55|18.62|18.49|76
1743381900000|2025-03-31 00:45:00|18.6|18.47|18.64|18.51|18.66|18.53|18.59|18.46|83
1743382200000|2025-03-31 00:50:00|18.63|18.5|18.65|18.52|18.69|18.56|18.6|18.47|75
1743382500000|2025-03-31 00:55:00|18.66|18.53|18.72|18.59|18.74|18.61|18.65|18.52|33
1743382800000|2025-03-31 01:00:00|18.73|18.6|18.89|18.76|18.93|18.8|18.69|18.56|97
1743383100000|2025-03-31 01:05:00|18.88|18.75|18.92|18.79|18.97|18.84|18.88|18.75|82
1743383400000|2025-03-31 01:10:00|18.93|18.8|18.92|18.79|18.96|18.83|18.88|18.75|66
1743383700000|2025-03-31 01:15:00|18.91|18.78|18.86|18.73|18.95|18.82|18.85|18.72|56
1743384000000|2025-03-31 01:20:00|18.85|18.72|18.94|18.81|18.95|18.82|18.84|18.71|50
1743384300000|2025-03-31 01:25:00|18.95|18.82|19.08|18.95|19.08|18.95|18.94|18.81|90
1743384600000|2025-03-31 01:30:00|19.07|18.94|19.02|18.89|19.08|18.95|19.01|18.88|74
1743384900000|2025-03-31 01:35:00|19.03|18.9|19.04|18.91|19.05|18.92|18.96|18.83|46
1743385200000|2025-03-31 01:40:00|19.03|18.9|19.02|18.89|19.06|18.93|18.98|18.85|56
1743385500000|2025-03-31 01:45:00|19.03|18.9|18.99|18.86|19.05|18.92|18.96|18.83|59
1743385800000|2025-03-31 01:50:00|18.98|18.85|18.95|18.82|19|18.87|18.94|18.81|71
1743386100000|2025-03-31 01:55:00|18.96|18.83|19.03|18.9|19.03|18.9|18.94|18.81|40
1743386400000|2025-03-31 02:00:00|19.02|18.89|18.93|18.8|19.03|18.9|18.91|18.78|56
1743386700000|2025-03-31 02:05:00|18.94|18.81|18.95|18.82|18.95|18.82|18.9|18.77|52
1743387000000|2025-03-31 02:10:00|18.96|18.83|18.93|18.8|18.98|18.85|18.92|18.79|44
1743387300000|2025-03-31 02:15:00|18.94|18.81|18.97|18.84|19.01|18.88|18.93|18.8|52
1743387600000|2025-03-31 02:20:00|18.96|18.83|18.92|18.79|18.98|18.85|18.89|18.76|53
1743387900000|2025-03-31 02:25:00|18.91|18.78|18.92|18.79|18.93|18.8|18.87|18.74|46
1743388200000|2025-03-31 02:30:00|18.91|18.78|18.96|18.83|18.98|18.85|18.88|18.75|58
1743388500000|2025-03-31 02:35:00|18.97|18.84|18.98|18.85|19.02|18.89|18.96|18.83|44
1743388800000|2025-03-31 02:40:00|18.97|18.84|19.03|18.9|19.05|18.92|18.96|18.83|45
1743389100000|2025-03-31 02:45:00|19.02|18.89|19.08|18.95|19.1|18.97|19.02|18.89|49
1743389400000|2025-03-31 02:50:00|19.07|18.94|19.04|18.91|19.12|18.99|19.04|18.91|58
1743389700000|2025-03-31 02:55:00|19.03|18.9|18.99|18.86|19.03|18.9|18.98|18.85|27
1743390000000|2025-03-31 03:00:00|19|18.87|19.05|18.92|19.05|18.92|18.98|18.85|44
1743390300000|2025-03-31 03:05:00|19.06|18.93|18.96|18.83|19.06|18.93|18.96|18.83|43
1743390600000|2025-03-31 03:10:00|18.95|18.82|18.9|18.77|18.95|18.82|18.89|18.76|30
1743390900000|2025-03-31 03:15:00|18.89|18.76|18.88|18.75|18.92|18.79|18.85|18.72|50
1743391200000|2025-03-31 03:20:00|18.87|18.74|18.92|18.79|18.92|18.79|18.87|18.74|26
1743391500000|2025-03-31 03:25:00|18.93|18.8|18.94|18.81|18.95|18.82|18.9|18.77|36
1743391800000|2025-03-31 03:30:00|18.93|18.8|18.88|18.75|18.98|18.85|18.88|18.75|62
1743392100000|2025-03-31 03:35:00|18.89|18.76|18.87|18.74|18.9|18.77|18.86|18.73|47
1743392400000|2025-03-31 03:40:00|18.88|18.75|18.86|18.73|18.88|18.75|18.84|18.71|37
1743392700000|2025-03-31 03:45:00|18.85|18.72|18.77|18.64|18.86|18.73|18.76|18.63|63
1743393000000|2025-03-31 03:50:00|18.78|18.65|18.74|18.61|18.79|18.66|18.71|18.58|39
1743393300000|2025-03-31 03:55:00|18.73|18.6|18.74|18.61|18.74|18.61|18.71|18.58|30
1743393600000|2025-03-31 04:00:00|18.75|18.62|18.8|18.67|18.82|18.69|18.73|18.6|48
1743393900000|2025-03-31 04:05:00|18.81|18.68|18.82|18.69|18.83|18.7|18.77|18.64|40
1743394200000|2025-03-31 04:10:00|18.81|18.68|18.76|18.63|18.81|18.68|18.74|18.61|37
1743394500000|2025-03-31 04:15:00|18.75|18.62|18.67|18.54|18.76|18.63|18.65|18.52|61
1743394800000|2025-03-31 04:20:00|18.68|18.55|18.64|18.51|18.69|18.56|18.62|18.49|45
1743395100000|2025-03-31 04:25:00|18.63|18.5|18.7|18.57|18.7|18.57|18.63|18.5|26
1743395400000|2025-03-31 04:30:00|18.71|18.58|18.75|18.62|18.76|18.63|18.67|18.54|43
1743395700000|2025-03-31 04:35:00|18.74|18.61|18.82|18.69|18.83|18.7|18.73|18.6|55
1743396000000|2025-03-31 04:40:00|18.83|18.7|18.87|18.74|18.87|18.74|18.82|18.69|35
1743396300000|2025-03-31 04:45:00|18.88|18.75|18.88|18.75|18.91|18.78|18.86|18.73|53
1743396600000|2025-03-31 04:50:00|18.87|18.74|18.85|18.72|18.88|18.75|18.81|18.68|31
1743396900000|2025-03-31 04:55:00|18.84|18.71|18.85|18.72|18.87|18.74|18.83|18.7|28
1743397200000|2025-03-31 05:00:00|18.84|18.71|18.92|18.79|18.94|18.81|18.83|18.7|49
1743397500000|2025-03-31 05:05:00|18.93|18.8|18.98|18.85|19.02|18.89|18.93|18.8|62
1743397800000|2025-03-31 05:10:00|18.99|18.86|18.99|18.86|19.01|18.88|18.96|18.83|39
1743398100000|2025-03-31 05:15:00|19|18.87|18.99|18.86|19|18.87|18.94|18.81|52
1743398400000|2025-03-31 05:20:00|19|18.87|19.02|18.89|19.03|18.9|19|18.87|39
1743398700000|2025-03-31 05:25:00|19.03|18.9|18.96|18.83|19.05|18.92|18.95|18.82|50
1743399000000|2025-03-31 05:30:00|18.95|18.82|18.91|18.78|18.95|18.82|18.91|18.78|37
1743399300000|2025-03-31 05:35:00|18.9|18.77|18.89|18.76|18.91|18.78|18.87|18.74|30
1743399600000|2025-03-31 05:40:00|18.88|18.75|18.9|18.77|18.91|18.78|18.88|18.75|27
1743399900000|2025-03-31 05:45:00|18.89|18.76|18.88|18.75|18.93|18.8|18.88|18.75|38
1743400200000|2025-03-31 05:50:00|18.87|18.74|18.87|18.74|18.91|18.78|18.86|18.73|29
1743400500000|2025-03-31 05:55:00|18.88|18.75|18.88|18.75|18.88|18.75|18.86|18.73|25
1743400800000|2025-03-31 06:00:00|18.89|18.76|18.85|18.72|18.93|18.8|18.85|18.72|51
1743401100000|2025-03-31 06:05:00|18.84|18.71|18.88|18.75|18.89|18.76|18.83|18.7|41
1743401400000|2025-03-31 06:10:00|18.89|18.76|18.81|18.68|18.9|18.77|18.81|18.68|29
1743401700000|2025-03-31 06:15:00|18.8|18.67|18.82|18.69|18.85|18.72|18.8|18.67|55
1743402000000|2025-03-31 06:20:00|18.83|18.7|18.85|18.72|18.87|18.74|18.82|18.69|50
1743402300000|2025-03-31 06:25:00|18.84|18.71|18.78|18.65|18.84|18.71|18.76|18.63|29
1743402600000|2025-03-31 06:30:00|18.77|18.64|18.76|18.63|18.79|18.66|18.75|18.62|44
1743402900000|2025-03-31 06:35:00|18.77|18.64|18.73|18.6|18.78|18.65|18.72|18.59|61
1743403200000|2025-03-31 06:40:00|18.74|18.61|18.78|18.65|18.79|18.66|18.72|18.59|31
1743403500000|2025-03-31 06:45:00|18.77|18.64|18.74|18.61|18.81|18.68|18.73|18.6|36
1743403800000|2025-03-31 06:50:00|18.73|18.6|18.72|18.59|18.75|18.62|18.71|18.58|38
1743404100000|2025-03-31 06:55:00|18.73|18.6|18.77|18.64|18.77|18.64|18.72|18.59|51
1743404400000|2025-03-31 07:00:00|18.78|18.65|18.86|18.73|18.86|18.73|18.74|18.61|81
1743404700000|2025-03-31 07:05:00|18.85|18.72|18.77|18.64|18.88|18.75|18.76|18.63|73
1743405000000|2025-03-31 07:10:00|18.76|18.63|18.73|18.6|18.76|18.63|18.72|18.59|44
1743405300000|2025-03-31 07:15:00|18.74|18.61|18.67|18.54|18.75|18.62|18.65|18.52|76
1743405600000|2025-03-31 07:20:00|18.66|18.53|18.69|18.56|18.71|18.58|18.65|18.52|66
1743405900000|2025-03-31 07:25:00|18.7|18.57|18.72|18.59|18.73|18.6|18.66|18.53|49
1743406200000|2025-03-31 07:30:00|18.73|18.6|18.65|18.52|18.75|18.62|18.62|18.49|105
1743406500000|2025-03-31 07:35:00|18.64|18.51|18.61|18.48|18.67|18.54|18.59|18.46|48
1743406800000|2025-03-31 07:40:00|18.62|18.49|18.63|18.5|18.66|18.53|18.61|18.48|44
1743407100000|2025-03-31 07:45:00|18.62|18.49|18.6|18.47|18.64|18.51|18.56|18.43|45
1743407400000|2025-03-31 07:50:00|18.59|18.46|18.55|18.45|18.59|18.46|18.53|18.42|28
1743407700000|2025-03-31 07:55:00|18.54|18.44|18.65|18.55|18.65|18.55|18.54|18.44|32
1743408000000|2025-03-31 08:00:00|18.64|18.54|18.75|18.65|18.76|18.66|18.64|18.54|50
1743408300000|2025-03-31 08:05:00|18.76|18.66|18.79|18.69|18.81|18.71|18.74|18.64|52
1743408600000|2025-03-31 08:10:00|18.78|18.68|18.75|18.65|18.81|18.71|18.75|18.65|50
1743408900000|2025-03-31 08:15:00|18.76|18.66|18.69|18.59|18.76|18.66|18.67|18.57|38
1743409200000|2025-03-31 08:20:00|18.68|18.58|18.7|18.6|18.71|18.61|18.66|18.56|43
1743409500000|2025-03-31 08:25:00|18.69|18.59|18.69|18.59|18.73|18.63|18.66|18.56|33
1743409800000|2025-03-31 08:30:00|18.7|18.6|18.69|18.59|18.71|18.61|18.65|18.55|50
1743410100000|2025-03-31 08:35:00|18.7|18.6|18.7|18.6|18.75|18.65|18.69|18.59|37
1743410400000|2025-03-31 08:40:00|18.69|18.59|18.63|18.53|18.7|18.6|18.63|18.53|23
1743410700000|2025-03-31 08:45:00|18.62|18.52|18.62|18.52|18.66|18.56|18.6|18.5|47
1743411000000|2025-03-31 08:50:00|18.63|18.53|18.54|18.44|18.64|18.54|18.54|18.44|28
1743411300000|2025-03-31 08:55:00|18.55|18.45|18.51|18.41|18.55|18.45|18.49|18.39|34
1743411600000|2025-03-31 09:00:00|18.52|18.42|18.51|18.41|18.52|18.42|18.44|18.34|78
1743411900000|2025-03-31 09:05:00|18.5|18.4|18.47|18.37|18.6|18.5|18.45|18.35|114
1743412200000|2025-03-31 09:10:00|18.48|18.38|18.39|18.29|18.48|18.38|18.38|18.28|78
1743412500000|2025-03-31 09:15:00|18.4|18.3|18.45|18.35|18.46|18.36|18.39|18.29|102
1743412800000|2025-03-31 09:20:00|18.46|18.36|18.44|18.34|18.47|18.37|18.4|18.3|85
1743413100000|2025-03-31 09:25:00|18.43|18.33|18.42|18.32|18.44|18.34|18.39|18.29|76
1743413400000|2025-03-31 09:30:00|18.43|18.33|18.36|18.26|18.44|18.34|18.32|18.22|86
1743413700000|2025-03-31 09:35:00|18.37|18.27|18.35|18.25|18.38|18.28|18.31|18.21|69
1743414000000|2025-03-31 09:40:00|18.34|18.24|18.36|18.26|18.37|18.27|18.31|18.21|65
1743414300000|2025-03-31 09:45:00|18.37|18.27|18.33|18.23|18.37|18.27|18.27|18.17|91
1743414600000|2025-03-31 09:50:00|18.34|18.24|18.31|18.21|18.34|18.24|18.27|18.17|62
1743414900000|2025-03-31 09:55:00|18.3|18.2|18.35|18.25|18.38|18.28|18.28|18.18|64
1743415200000|2025-03-31 10:00:00|18.36|18.26|18.4|18.3|18.4|18.3|18.33|18.23|67
1743415500000|2025-03-31 10:05:00|18.41|18.31|18.3|18.2|18.42|18.32|18.3|18.2|61
1743415800000|2025-03-31 10:10:00|18.29|18.19|18.34|18.24|18.34|18.24|18.26|18.16|58
1743416100000|2025-03-31 10:15:00|18.33|18.23|18.3|18.2|18.35|18.25|18.3|18.2|43
1743416400000|2025-03-31 10:20:00|18.31|18.21|18.39|18.29|18.41|18.31|18.31|18.21|55
1743416700000|2025-03-31 10:25:00|18.4|18.3|18.47|18.37|18.47|18.37|18.39|18.29|32
1743417000000|2025-03-31 10:30:00|18.48|18.38|18.46|18.36|18.48|18.38|18.42|18.32|69
1743417300000|2025-03-31 10:35:00|18.47|18.37|18.54|18.44|18.54|18.44|18.46|18.36|50
1743417600000|2025-03-31 10:40:00|18.53|18.43|18.56|18.46|18.59|18.49|18.53|18.43|34
1743417900000|2025-03-31 10:45:00|18.57|18.47|18.68|18.58|18.68|18.58|18.57|18.47|70
1743418200000|2025-03-31 10:50:00|18.69|18.59|18.65|18.55|18.7|18.6|18.61|18.51|53
1743418500000|2025-03-31 10:55:00|18.66|18.56|18.66|18.56|18.68|18.58|18.63|18.53|41
1743418800000|2025-03-31 11:00:00|18.67|18.57|18.69|18.59|18.69|18.59|18.64|18.54|49
1743419100000|2025-03-31 11:05:00|18.68|18.58|18.61|18.51|18.69|18.59|18.59|18.49|54
1743419400000|2025-03-31 11:10:00|18.62|18.52|18.65|18.55|18.66|18.56|18.61|18.51|31
1743419700000|2025-03-31 11:15:00|18.64|18.54|18.68|18.58|18.71|18.61|18.61|18.51|61
1743420000000|2025-03-31 11:20:00|18.67|18.57|18.63|18.53|18.7|18.6|18.63|18.53|37
1743420300000|2025-03-31 11:25:00|18.64|18.54|18.56|18.46|18.64|18.54|18.55|18.45|39
1743420600000|2025-03-31 11:30:00|18.55|18.45|18.6|18.5|18.61|18.51|18.55|18.45|38
1743420900000|2025-03-31 11:35:00|18.61|18.51|18.63|18.53|18.64|18.54|18.61|18.51|37
1743421200000|2025-03-31 11:40:00|18.62|18.52|18.65|18.55|18.66|18.56|18.62|18.52|28
1743421500000|2025-03-31 11:45:00|18.64|18.54|18.74|18.64|18.75|18.65|18.64|18.54|39
1743421800000|2025-03-31 11:50:00|18.73|18.63|18.76|18.66|18.8|18.7|18.73|18.63|50
1743422100000|2025-03-31 11:55:00|18.77|18.67|18.71|18.61|18.78|18.68|18.7|18.6|25
1743422400000|2025-03-31 12:00:00|18.72|18.62|18.69|18.59|18.76|18.66|18.69|18.59|56
1743422700000|2025-03-31 12:05:00|18.7|18.6|18.71|18.61|18.76|18.66|18.69|18.59|38
1743423000000|2025-03-31 12:10:00|18.7|18.6|18.64|18.54|18.71|18.61|18.63|18.53|27
1743423300000|2025-03-31 12:15:00|18.63|18.53|18.62|18.52|18.65|18.55|18.59|18.49|32
1743423600000|2025-03-31 12:20:00|18.63|18.53|18.69|18.59|18.69|18.59|18.61|18.51|41
1743423900000|2025-03-31 12:25:00|18.7|18.6|18.72|18.62|18.73|18.63|18.69|18.59|33
1743424200000|2025-03-31 12:30:00|18.71|18.61|18.78|18.68|18.79|18.69|18.7|18.6|42
1743424500000|2025-03-31 12:35:00|18.79|18.69|18.81|18.71|18.81|18.71|18.76|18.66|53
1743424800000|2025-03-31 12:40:00|18.82|18.72|18.9|18.8|18.91|18.81|18.78|18.68|115
1743425100000|2025-03-31 12:45:00|18.89|18.79|18.91|18.81|18.91|18.81|18.86|18.76|63
1743425400000|2025-03-31 12:50:00|18.92|18.82|19.01|18.91|19.11|19.01|18.91|18.81|102
1743425700000|2025-03-31 12:55:00|19.02|18.92|18.96|18.86|19.02|18.92|18.95|18.85|83
1743426000000|2025-03-31 13:00:00|18.97|18.87|18.96|18.86|18.98|18.88|18.89|18.79|68
1743426300000|2025-03-31 13:05:00|18.95|18.85|18.87|18.77|18.96|18.86|18.87|18.77|55
1743426600000|2025-03-31 13:10:00|18.88|18.78|18.85|18.75|18.91|18.81|18.85|18.75|46
1743426900000|2025-03-31 13:15:00|18.84|18.74|18.85|18.75|18.88|18.78|18.84|18.74|49
1743427200000|2025-03-31 13:20:00|18.84|18.74|18.81|18.71|18.87|18.77|18.8|18.7|52
1743427500000|2025-03-31 13:25:00|18.82|18.72|18.82|18.72|18.85|18.75|18.81|18.71|33
1743427800000|2025-03-31 13:30:00|18.83|18.73|18.65|18.55|18.84|18.74|18.58|18.48|132
1743428100000|2025-03-31 13:35:00|18.66|18.56|18.65|18.55|18.73|18.63|18.64|18.54|140
1743428400000|2025-03-31 13:40:00|18.64|18.54|18.56|18.46|18.68|18.58|18.55|18.45|105
1743428700000|2025-03-31 13:45:00|18.57|18.47|18.6|18.5|18.6|18.5|18.49|18.39|106
1743429000000|2025-03-31 13:50:00|18.59|18.49|18.71|18.61|18.73|18.63|18.56|18.46|115
1743429300000|2025-03-31 13:55:00|18.72|18.62|18.74|18.64|18.8|18.7|18.71|18.61|104
1743429600000|2025-03-31 14:00:00|18.75|18.65|18.85|18.75|18.87|18.77|18.74|18.64|132
1743429900000|2025-03-31 14:05:00|18.84|18.74|18.93|18.83|18.96|18.86|18.84|18.74|108
1743430200000|2025-03-31 14:10:00|18.92|18.82|18.96|18.86|18.96|18.86|18.9|18.8|83
1743430500000|2025-03-31 14:15:00|18.97|18.87|18.91|18.81|19.02|18.92|18.89|18.79|81
1743430800000|2025-03-31 14:20:00|18.9|18.8|18.89|18.79|18.96|18.86|18.86|18.76|54
1743431100000|2025-03-31 14:25:00|18.88|18.78|18.85|18.75|18.89|18.79|18.84|18.74|58
1743431400000|2025-03-31 14:30:00|18.86|18.76|19.05|18.95|19.07|18.97|18.85|18.75|106
1743431700000|2025-03-31 14:35:00|19.06|18.96|18.99|18.89|19.07|18.97|18.93|18.83|92
1743432000000|2025-03-31 14:40:00|18.98|18.88|18.94|18.84|19.03|18.93|18.92|18.82|71
1743432300000|2025-03-31 14:45:00|18.95|18.85|18.99|18.89|18.99|18.89|18.92|18.82|43
1743432600000|2025-03-31 14:50:00|19|18.9|19.08|18.98|19.11|19.01|18.99|18.89|95
1743432900000|2025-03-31 14:55:00|19.09|18.99|19.04|18.94|19.09|18.99|19.02|18.92|64
1743433200000|2025-03-31 15:00:00|19.05|18.95|19.1|19|19.15|19.05|19.04|18.94|103
1743433500000|2025-03-31 15:05:00|19.09|18.99|19.03|18.93|19.11|19.01|19.02|18.92|71
1743433800000|2025-03-31 15:10:00|19.02|18.92|19.03|18.93|19.09|18.99|19.02|18.92|82
1743434100000|2025-03-31 15:15:00|19.04|18.94|19.06|18.96|19.1|19|19.02|18.92|99
1743434400000|2025-03-31 15:20:00|19.07|18.97|19.14|19.04|19.15|19.05|19.05|18.95|58
1743434700000|2025-03-31 15:25:00|19.15|19.05|19.14|19.04|19.19|19.09|19.14|19.04|65
1743435000000|2025-03-31 15:30:00|19.15|19.05|19.14|19.04|19.17|19.07|19.09|18.99|80
1743435300000|2025-03-31 15:35:00|19.15|19.05|19.13|19.03|19.16|19.06|19.12|19.02|71
1743435600000|2025-03-31 15:40:00|19.14|19.04|19.08|18.98|19.15|19.05|19.08|18.98|43
1743435900000|2025-03-31 15:45:00|19.09|18.99|19.14|19.04|19.15|19.05|19.09|18.99|66
1743436200000|2025-03-31 15:50:00|19.13|19.03|19.12|19.02|19.18|19.08|19.11|19.01|60
1743436500000|2025-03-31 15:55:00|19.13|19.03|19.05|18.95|19.13|19.03|19.04|18.94|46
1743436800000|2025-03-31 16:00:00|19.06|18.96|19.13|19.03|19.13|19.03|19.05|18.95|36
1743437100000|2025-03-31 16:05:00|19.12|19.02|19.05|18.95|19.13|19.03|19.05|18.95|46
1743437400000|2025-03-31 16:10:00|19.06|18.96|18.97|18.87|19.06|18.96|18.96|18.86|50
1743437700000|2025-03-31 16:15:00|18.96|18.86|19|18.9|19|18.9|18.93|18.83|41
1743438000000|2025-03-31 16:20:00|19.01|18.91|18.97|18.87|19.01|18.91|18.96|18.86|47
1743438300000|2025-03-31 16:25:00|18.96|18.86|19.06|18.96|19.06|18.96|18.96|18.86|55
1743438600000|2025-03-31 16:30:00|19.05|18.95|19.04|18.94|19.05|18.95|18.99|18.89|44
1743438900000|2025-03-31 16:35:00|19.05|18.95|18.98|18.88|19.05|18.95|18.95|18.85|44
1743439200000|2025-03-31 16:40:00|18.99|18.89|18.96|18.86|18.99|18.89|18.95|18.85|34
1743439500000|2025-03-31 16:45:00|18.97|18.87|18.94|18.84|19|18.9|18.92|18.82|32
1743439800000|2025-03-31 16:50:00|18.93|18.83|18.98|18.88|18.98|18.88|18.93|18.83|40
1743440100000|2025-03-31 16:55:00|18.97|18.87|18.91|18.81|18.97|18.87|18.89|18.79|33
1743440400000|2025-03-31 17:00:00|18.9|18.8|18.95|18.85|18.95|18.85|18.89|18.79|42
1743440700000|2025-03-31 17:05:00|18.96|18.86|19.02|18.92|19.02|18.92|18.95|18.85|29
1743441000000|2025-03-31 17:10:00|19.03|18.93|19|18.9|19.03|18.93|18.97|18.87|38
1743441300000|2025-03-31 17:15:00|19.01|18.91|18.92|18.82|19.01|18.91|18.91|18.81|28
1743441600000|2025-03-31 17:20:00|18.91|18.81|18.93|18.83|18.94|18.84|18.9|18.8|31
1743441900000|2025-03-31 17:25:00|18.94|18.84|18.91|18.81|18.96|18.86|18.9|18.8|57
1743442200000|2025-03-31 17:30:00|18.92|18.82|18.89|18.79|18.93|18.83|18.86|18.76|68
1743442500000|2025-03-31 17:35:00|18.88|18.78|18.88|18.78|18.89|18.79|18.83|18.73|91
1743442800000|2025-03-31 17:40:00|18.87|18.77|18.78|18.68|18.89|18.79|18.77|18.67|74
1743443100000|2025-03-31 17:45:00|18.79|18.69|18.78|18.68|18.79|18.69|18.72|18.62|129
1743443400000|2025-03-31 17:50:00|18.77|18.67|18.82|18.72|18.83|18.73|18.75|18.65|64
1743443700000|2025-03-31 17:55:00|18.83|18.73|18.8|18.7|18.83|18.73|18.8|18.7|32
1743444000000|2025-03-31 18:00:00|18.81|18.71|18.81|18.71|18.85|18.75|18.8|18.7|51
1743444300000|2025-03-31 18:05:00|18.82|18.72|18.89|18.79|18.89|18.79|18.79|18.69|36
1743444600000|2025-03-31 18:10:00|18.9|18.8|18.86|18.76|18.94|18.84|18.86|18.76|29
1743444900000|2025-03-31 18:15:00|18.87|18.77|18.9|18.8|18.92|18.82|18.86|18.76|66
1743445200000|2025-03-31 18:20:00|18.91|18.81|18.89|18.79|18.91|18.81|18.86|18.76|33
1743445500000|2025-03-31 18:25:00|18.9|18.8|18.94|18.84|18.94|18.84|18.87|18.77|25
1743445800000|2025-03-31 18:30:00|18.93|18.83|18.96|18.86|18.99|18.89|18.93|18.83|62
1743446100000|2025-03-31 18:35:00|18.97|18.87|19|18.9|19.02|18.92|18.97|18.87|62
1743446400000|2025-03-31 18:40:00|18.99|18.89|18.97|18.87|19.04|18.94|18.97|18.87|51
1743446700000|2025-03-31 18:45:00|18.98|18.88|18.97|18.87|18.98|18.88|18.93|18.83|48
1743447000000|2025-03-31 18:50:00|18.96|18.86|18.98|18.88|18.99|18.89|18.96|18.86|43
1743447300000|2025-03-31 18:55:00|18.97|18.87|18.9|18.8|18.97|18.87|18.9|18.8|40
1743447600000|2025-03-31 19:00:00|18.91|18.81|18.93|18.83|18.95|18.85|18.9|18.8|91
1743447900000|2025-03-31 19:05:00|18.94|18.84|18.97|18.87|18.99|18.89|18.93|18.83|92
1743448200000|2025-03-31 19:10:00|18.98|18.88|18.97|18.87|19|18.9|18.95|18.85|74
1743448500000|2025-03-31 19:15:00|18.98|18.88|18.92|18.82|18.98|18.88|18.91|18.81|71
1743448800000|2025-03-31 19:20:00|18.93|18.83|18.9|18.8|18.93|18.83|18.9|18.8|70
1743449100000|2025-03-31 19:25:00|18.89|18.79|18.86|18.76|18.9|18.8|18.83|18.73|74
1743449400000|2025-03-31 19:30:00|18.85|18.75|18.89|18.79|18.89|18.79|18.84|18.74|61
1743449700000|2025-03-31 19:35:00|18.9|18.8|18.84|18.74|18.9|18.8|18.83|18.73|41
1743450000000|2025-03-31 19:40:00|18.83|18.73|18.82|18.72|18.88|18.78|18.82|18.72|78
1743450300000|2025-03-31 19:45:00|18.81|18.71|18.75|18.65|18.82|18.72|18.75|18.65|51
1743450600000|2025-03-31 19:50:00|18.76|18.66|18.79|18.69|18.79|18.69|18.7|18.6|82
1743450900000|2025-03-31 19:55:00|18.78|18.68|18.72|18.62|18.8|18.7|18.71|18.61|45
1743451200000|2025-03-31 20:00:00|18.73|18.63|18.78|18.68|18.79|18.69|18.72|18.62|44
1743451500000|2025-03-31 20:05:00|18.77|18.67|18.89|18.79|18.89|18.79|18.76|18.66|65
1743451800000|2025-03-31 20:10:00|18.88|18.78|18.87|18.77|18.89|18.79|18.83|18.73|26
1743452100000|2025-03-31 20:15:00|18.86|18.76|18.86|18.76|18.88|18.78|18.84|18.74|59
1743452400000|2025-03-31 20:20:00|18.87|18.77|18.87|18.77|18.9|18.8|18.85|18.75|31
1743452700000|2025-03-31 20:25:00|18.86|18.76|18.9|18.8|18.9|18.8|18.86|18.76|15
1743453000000|2025-03-31 20:30:00|18.91|18.81|18.88|18.78|18.91|18.81|18.84|18.74|26
1743453300000|2025-03-31 20:35:00|18.87|18.77|18.9|18.8|18.92|18.82|18.85|18.75|28
1743453600000|2025-03-31 20:40:00|18.89|18.79|18.89|18.79|18.9|18.8|18.88|18.78|13
1743453900000|2025-03-31 20:45:00|18.88|18.78|18.87|18.77|18.89|18.79|18.85|18.75|34
1743454200000|2025-03-31 20:50:00|18.86|18.76|18.77|18.67|18.86|18.76|18.77|18.67|30
1743454500000|2025-03-31 20:55:00|18.78|18.68|18.77|18.67|18.78|18.68|18.74|18.64|18
1743454800000|2025-03-31 21:00:00|18.78|18.68|18.82|18.72|18.83|18.73|18.77|18.67|33
1743455100000|2025-03-31 21:05:00|18.81|18.71|18.79|18.69|18.82|18.72|18.78|18.68|27
1743455400000|2025-03-31 21:10:00|18.8|18.7|18.84|18.74|18.84|18.74|18.8|18.7|23
1743455700000|2025-03-31 21:15:00|18.83|18.73|18.83|18.73|18.83|18.73|18.8|18.7|23
1743456000000|2025-03-31 21:20:00|18.82|18.72|18.89|18.79|18.9|18.8|18.8|18.7|21
1743456300000|2025-03-31 21:25:00|18.9|18.8|18.87|18.77|18.92|18.82|18.87|18.77|15
1743456600000|2025-03-31 21:30:00|18.88|18.78|18.86|18.76|18.9|18.8|18.86|18.76|25
1743456900000|2025-03-31 21:35:00|18.87|18.77|18.88|18.78|18.88|18.78|18.86|18.76|14
1743457200000|2025-03-31 21:40:00|18.87|18.77|18.85|18.75|18.87|18.77|18.85|18.75|25
1743457500000|2025-03-31 21:45:00|18.86|18.76|18.85|18.75|18.87|18.77|18.83|18.73|22
1743457800000|2025-03-31 21:50:00|18.84|18.74|18.85|18.75|18.86|18.76|18.83|18.73|8
1743458100000|2025-03-31 21:55:00|18.86|18.76|18.79|18.69|18.86|18.76|18.78|18.68|24
1743458400000|2025-03-31 22:00:00|18.78|18.68|18.75|18.65|18.79|18.69|18.72|18.62|60
1743458700000|2025-03-31 22:05:00|18.76|18.66|18.76|18.66|18.79|18.69|18.74|18.64|33
1743459000000|2025-03-31 22:10:00|18.77|18.67|18.73|18.63|18.79|18.69|18.72|18.62|39
1743459300000|2025-03-31 22:15:00|18.71|18.61|18.71|18.61|18.72|18.62|18.69|18.59|37
1743459600000|2025-03-31 22:20:00|18.7|18.6|18.7|18.6|18.71|18.61|18.68|18.58|39
1743459900000|2025-03-31 22:25:00|18.71|18.61|18.72|18.62|18.73|18.63|18.68|18.58|32
1743460200000|2025-03-31 22:30:00|18.73|18.63|18.77|18.67|18.78|18.68|18.72|18.62|31
1743460500000|2025-03-31 22:35:00|18.76|18.66|18.75|18.65|18.77|18.67|18.73|18.63|38
1743460800000|2025-03-31 22:40:00|18.74|18.64|18.74|18.64|18.77|18.67|18.74|18.64|23
1743461100000|2025-03-31 22:45:00|18.75|18.65|18.77|18.67|18.78|18.68|18.73|18.63|17
1743461400000|2025-03-31 22:50:00|18.76|18.66|18.79|18.69|18.8|18.7|18.76|18.66|24
1743461700000|2025-03-31 22:55:00|18.78|18.68|18.81|18.71|18.81|18.71|18.78|18.68|16
1743462000000|2025-03-31 23:00:00|18.8|18.7|18.85|18.75|18.86|18.76|18.8|18.7|34
1743462300000|2025-03-31 23:05:00|18.86|18.76|18.87|18.77|18.89|18.79|18.85|18.75|40
1743462600000|2025-03-31 23:10:00|18.88|18.78|18.88|18.78|18.9|18.8|18.87|18.77|35
1743462900000|2025-03-31 23:15:00|18.89|18.79|18.82|18.72|18.94|18.84|18.82|18.72|54
1743463200000|2025-03-31 23:20:00|18.83|18.73|18.84|18.74|18.89|18.79|18.82|18.72|46
1743463500000|2025-03-31 23:25:00|18.83|18.73|18.82|18.72|18.84|18.74|18.81|18.71|30
1743463800000|2025-03-31 23:30:00|18.81|18.71|18.83|18.73|18.83|18.73|18.78|18.68|39
1743464100000|2025-03-31 23:35:00|18.84|18.74|18.85|18.75|18.87|18.77|18.83|18.73|18
1743464400000|2025-03-31 23:40:00|18.86|18.76|18.85|18.75|18.86|18.76|18.84|18.74|20
1743464700000|2025-03-31 23:45:00|18.84|18.74|18.82|18.72|18.84|18.74|18.79|18.69|37
1743465000000|2025-03-31 23:50:00|18.83|18.73|18.84|18.74|18.85|18.75|18.81|18.71|14
1743465300000|2025-03-31 23:55:00|18.85|18.75|18.85|18.75|18.86|18.76|18.84|18.74|21
1743465600000|2025-04-01 00:00:00|18.84|18.74|18.89|18.79|18.89|18.79|18.81|18.71|34
1743465900000|2025-04-01 00:05:00|18.9|18.8|18.9|18.8|18.93|18.83|18.88|18.78|33
1743466200000|2025-04-01 00:10:00|18.89|18.79|18.85|18.75|18.9|18.8|18.85|18.75|13
1743466500000|2025-04-01 00:15:00|18.86|18.76|18.87|18.77|18.87|18.77|18.82|18.72|31
1743466800000|2025-04-01 00:20:00|18.88|18.78|18.89|18.79|18.92|18.82|18.87|18.77|20
1743467100000|2025-04-01 00:25:00|18.9|18.8|18.92|18.82|18.95|18.85|18.89|18.79|29
1743467400000|2025-04-01 00:30:00|18.93|18.83|18.93|18.83|18.95|18.85|18.89|18.79|57
1743467700000|2025-04-01 00:35:00|18.92|18.82|18.97|18.87|18.97|18.87|18.9|18.8|32
1743468000000|2025-04-01 00:40:00|18.96|18.86|18.94|18.84|18.97|18.87|18.91|18.81|39
1743468300000|2025-04-01 00:45:00|18.93|18.83|18.9|18.8|18.97|18.87|18.89|18.79|28
1743468600000|2025-04-01 00:50:00|18.89|18.79|18.88|18.78|18.98|18.88|18.85|18.75|118
1743468900000|2025-04-01 00:55:00|18.89|18.79|18.92|18.82|18.92|18.82|18.85|18.75|46
1743469200000|2025-04-01 01:00:00|18.91|18.81|18.9|18.8|18.94|18.84|18.88|18.78|64
1743469500000|2025-04-01 01:05:00|18.91|18.81|18.83|18.73|18.91|18.81|18.82|18.72|43
1743469800000|2025-04-01 01:10:00|18.82|18.72|18.86|18.76|18.86|18.76|18.81|18.71|39
1743470100000|2025-04-01 01:15:00|18.87|18.77|18.86|18.76|18.92|18.82|18.86|18.76|42
1743470400000|2025-04-01 01:20:00|18.85|18.75|18.87|18.77|18.88|18.78|18.84|18.74|27
1743470700000|2025-04-01 01:25:00|18.88|18.78|18.92|18.82|18.93|18.83|18.88|18.78|29
1743471000000|2025-04-01 01:30:00|18.93|18.83|18.84|18.74|18.93|18.83|18.84|18.74|54
1743471300000|2025-04-01 01:35:00|18.85|18.75|18.82|18.72|18.86|18.76|18.82|18.72|46
1743471600000|2025-04-01 01:40:00|18.83|18.73|18.8|18.7|18.83|18.73|18.79|18.69|18
1743471900000|2025-04-01 01:45:00|18.81|18.71|18.85|18.75|18.89|18.79|18.81|18.71|29
1743472200000|2025-04-01 01:50:00|18.84|18.74|18.83|18.73|18.87|18.77|18.82|18.72|26
1743472500000|2025-04-01 01:55:00|18.84|18.74|18.85|18.75|18.86|18.76|18.84|18.74|16
1743472800000|2025-04-01 02:00:00|18.84|18.74|18.86|18.76|18.88|18.78|18.83|18.73|23
1743473100000|2025-04-01 02:05:00|18.87|18.77|18.91|18.81|18.91|18.81|18.84|18.74|25
1743473400000|2025-04-01 02:10:00|18.92|18.82|18.94|18.84|18.94|18.84|18.9|18.8|35
1743473700000|2025-04-01 02:15:00|18.95|18.85|18.99|18.89|19.01|18.91|18.95|18.85|47
1743474000000|2025-04-01 02:20:00|18.98|18.88|19|18.9|19|18.9|18.96|18.86|33
1743474300000|2025-04-01 02:25:00|18.99|18.89|18.99|18.89|19|18.9|18.97|18.87|33
1743474600000|2025-04-01 02:30:00|19|18.9|18.99|18.89|19.01|18.91|18.97|18.87|24
1743474900000|2025-04-01 02:35:00|18.98|18.88|18.99|18.89|18.99|18.89|18.96|18.86|14
1743475200000|2025-04-01 02:40:00|19|18.9|19.04|18.94|19.05|18.95|19|18.9|25
1743475500000|2025-04-01 02:45:00|19.05|18.95|19.08|18.98|19.08|18.98|19.04|18.94|25
1743475800000|2025-04-01 02:50:00|19.09|18.99|19.08|18.98|19.11|19.01|19.07|18.97|32
1743476100000|2025-04-01 02:55:00|19.09|18.99|19.15|19.05|19.16|19.06|19.09|18.99|29
1743476400000|2025-04-01 03:00:00|19.16|19.06|19.18|19.08|19.19|19.09|19.12|19.02|50
1743476700000|2025-04-01 03:05:00|19.17|19.07|19.18|19.08|19.18|19.08|19.15|19.05|36
1743477000000|2025-04-01 03:10:00|19.17|19.07|19.2|19.1|19.26|19.16|19.17|19.07|63
1743477300000|2025-04-01 03:15:00|19.19|19.09|19.18|19.08|19.22|19.12|19.17|19.07|34
1743477600000|2025-04-01 03:20:00|19.17|19.07|19.15|19.05|19.18|19.08|19.14|19.04|33
1743477900000|2025-04-01 03:25:00|19.16|19.06|19.13|19.03|19.17|19.07|19.12|19.02|24
1743478200000|2025-04-01 03:30:00|19.12|19.02|19.13|19.03|19.14|19.04|19.1|19|16
1743478500000|2025-04-01 03:35:00|19.14|19.04|19.1|19|19.14|19.04|19.09|18.99|31
1743478800000|2025-04-01 03:40:00|19.11|19.01|19.1|19|19.13|19.03|19.1|19|24
1743479100000|2025-04-01 03:45:00|19.11|19.01|19.11|19.01|19.13|19.03|19.1|19|23
1743479400000|2025-04-01 03:50:00|19.1|19|19.08|18.98|19.11|19.01|19.06|18.96|19
1743479700000|2025-04-01 03:55:00|19.07|18.97|19.11|19.01|19.11|19.01|19.05|18.95|23
1743480000000|2025-04-01 04:00:00|19.12|19.02|19.11|19.01|19.13|19.03|19.08|18.98|34
1743480300000|2025-04-01 04:05:00|19.1|19|19.07|18.97|19.1|19|19.06|18.96|36
1743480600000|2025-04-01 04:10:00|19.08|18.98|19.08|18.98|19.09|18.99|19.06|18.96|27
1743480900000|2025-04-01 04:15:00|19.07|18.97|19.04|18.94|19.08|18.98|19.04|18.94|22
1743481200000|2025-04-01 04:20:00|19.05|18.95|19.06|18.96|19.07|18.97|19.04|18.94|34
1743481500000|2025-04-01 04:25:00|19.05|18.95|19.08|18.98|19.1|19|19.05|18.95|22
1743481800000|2025-04-01 04:30:00|19.09|18.99|19.09|18.99|19.1|19|19.05|18.95|19
1743482100000|2025-04-01 04:35:00|19.08|18.98|19.09|18.99|19.11|19.01|19.08|18.98|20
1743482400000|2025-04-01 04:40:00|19.1|19|19.12|19.02|19.13|19.03|19.09|18.99|17
1743482700000|2025-04-01 04:45:00|19.11|19.01|19.14|19.04|19.15|19.05|19.11|19.01|22
1743483000000|2025-04-01 04:50:00|19.15|19.05|19.14|19.04|19.16|19.06|19.12|19.02|16
1743483300000|2025-04-01 04:55:00|19.13|19.03|19.14|19.04|19.14|19.04|19.12|19.02|18
1743483600000|2025-04-01 05:00:00|19.13|19.03|19.14|19.04|19.15|19.05|19.1|19|46
1743483900000|2025-04-01 05:05:00|19.15|19.05|19.15|19.05|19.17|19.07|19.14|19.04|29
1743484200000|2025-04-01 05:10:00|19.14|19.04|19.18|19.08|19.18|19.08|19.14|19.04|17
1743484500000|2025-04-01 05:15:00|19.19|19.09|19.24|19.14|19.26|19.16|19.18|19.08|60
1743484800000|2025-04-01 05:20:00|19.25|19.15|19.26|19.16|19.27|19.17|19.24|19.14|28
1743485100000|2025-04-01 05:25:00|19.27|19.17|19.28|19.18|19.28|19.18|19.26|19.16|30
1743485400000|2025-04-01 05:30:00|19.27|19.17|19.28|19.18|19.3|19.2|19.26|19.16|36
1743485700000|2025-04-01 05:35:00|19.27|19.17|19.38|19.28|19.38|19.28|19.27|19.17|49
1743486000000|2025-04-01 05:40:00|19.37|19.27|19.33|19.23|19.4|19.3|19.33|19.23|29
1743486300000|2025-04-01 05:45:00|19.32|19.22|19.36|19.26|19.38|19.28|19.3|19.2|36
1743486600000|2025-04-01 05:50:00|19.35|19.25|19.3|19.2|19.36|19.26|19.29|19.19|24
1743486900000|2025-04-01 05:55:00|19.29|19.19|19.28|19.18|19.3|19.2|19.27|19.17|14
1743487200000|2025-04-01 06:00:00|19.27|19.17|19.25|19.15|19.3|19.2|19.24|19.14|17
1743487500000|2025-04-01 06:05:00|19.26|19.16|19.34|19.24|19.35|19.25|19.25|19.15|41
1743487800000|2025-04-01 06:10:00|19.35|19.25|19.39|19.29|19.4|19.3|19.34|19.24|43
1743488100000|2025-04-01 06:15:00|19.4|19.3|19.48|19.38|19.53|19.43|19.39|19.29|70
1743488400000|2025-04-01 06:20:00|19.49|19.39|19.43|19.33|19.49|19.39|19.43|19.33|37
1743488700000|2025-04-01 06:25:00|19.42|19.32|19.44|19.34|19.46|19.36|19.41|19.31|31
1743489000000|2025-04-01 06:30:00|19.45|19.35|19.51|19.41|19.51|19.41|19.44|19.34|41
1743489300000|2025-04-01 06:35:00|19.5|19.4|19.58|19.48|19.59|19.49|19.5|19.4|58
1743489600000|2025-04-01 06:40:00|19.59|19.49|19.57|19.47|19.61|19.51|19.54|19.44|59
1743489900000|2025-04-01 06:45:00|19.58|19.48|19.55|19.45|19.58|19.48|19.5|19.4|54
1743490200000|2025-04-01 06:50:00|19.54|19.44|19.51|19.41|19.54|19.44|19.5|19.4|32
1743490500000|2025-04-01 06:55:00|19.5|19.4|19.46|19.36|19.51|19.41|19.45|19.35|27
1743490800000|2025-04-01 07:00:00|19.45|19.35|19.49|19.39|19.49|19.39|19.44|19.34|44
1743491100000|2025-04-01 07:05:00|19.5|19.4|19.5|19.4|19.55|19.45|19.49|19.39|66
1743491400000|2025-04-01 07:10:00|19.51|19.41|19.49|19.39|19.53|19.43|19.47|19.37|47
1743491700000|2025-04-01 07:15:00|19.48|19.38|19.41|19.31|19.49|19.39|19.41|19.31|36
1743492000000|2025-04-01 07:20:00|19.42|19.32|19.43|19.33|19.43|19.33|19.39|19.29|26
1743492300000|2025-04-01 07:25:00|19.42|19.32|19.39|19.29|19.43|19.33|19.38|19.28|30
1743492600000|2025-04-01 07:30:00|19.4|19.3|19.34|19.24|19.41|19.31|19.34|19.24|25
1743492900000|2025-04-01 07:35:00|19.33|19.23|19.37|19.27|19.38|19.28|19.33|19.23|37
1743493200000|2025-04-01 07:40:00|19.38|19.28|19.36|19.26|19.4|19.3|19.35|19.25|39
1743493500000|2025-04-01 07:45:00|19.37|19.27|19.41|19.31|19.42|19.32|19.36|19.26|39
1743493800000|2025-04-01 07:50:00|19.4|19.3|19.4|19.3|19.41|19.31|19.37|19.27|21
1743494100000|2025-04-01 07:55:00|19.39|19.29|19.28|19.18|19.4|19.3|19.28|19.18|27
1743494400000|2025-04-01 08:00:00|19.27|19.17|19.34|19.24|19.36|19.26|19.24|19.14|61
1743494700000|2025-04-01 08:05:00|19.33|19.23|19.35|19.25|19.37|19.27|19.33|19.23|66
1743495000000|2025-04-01 08:10:00|19.36|19.26|19.38|19.28|19.4|19.3|19.33|19.23|77
1743495300000|2025-04-01 08:15:00|19.39|19.29|19.47|19.37|19.5|19.4|19.39|19.29|107
1743495600000|2025-04-01 08:20:00|19.48|19.38|19.52|19.42|19.56|19.46|19.47|19.37|77
1743495900000|2025-04-01 08:25:00|19.51|19.41|19.55|19.45|19.57|19.47|19.48|19.38|55
1743496200000|2025-04-01 08:30:00|19.56|19.46|19.58|19.48|19.6|19.5|19.51|19.41|73
1743496500000|2025-04-01 08:35:00|19.59|19.49|19.51|19.41|19.6|19.5|19.51|19.41|35
1743496800000|2025-04-01 08:40:00|19.5|19.4|19.53|19.43|19.54|19.44|19.49|19.39|48
1743497100000|2025-04-01 08:45:00|19.54|19.44|19.59|19.49|19.6|19.5|19.53|19.43|51
1743497400000|2025-04-01 08:50:00|19.6|19.5|19.63|19.53|19.64|19.54|19.58|19.48|56
1743497700000|2025-04-01 08:55:00|19.64|19.54|19.63|19.53|19.64|19.54|19.61|19.51|44
1743498000000|2025-04-01 09:00:00|19.64|19.54|19.68|19.58|19.7|19.6|19.61|19.51|50
1743498300000|2025-04-01 09:05:00|19.67|19.57|19.65|19.55|19.68|19.58|19.61|19.51|53
1743498600000|2025-04-01 09:10:00|19.66|19.56|19.65|19.55|19.69|19.59|19.63|19.53|44
1743498900000|2025-04-01 09:15:00|19.66|19.56|19.76|19.66|19.77|19.67|19.64|19.54|78
1743499200000|2025-04-01 09:20:00|19.77|19.67|19.75|19.65|19.79|19.69|19.74|19.64|55
1743499500000|2025-04-01 09:25:00|19.74|19.64|19.68|19.58|19.74|19.64|19.65|19.55|43
1743499800000|2025-04-01 09:30:00|19.69|19.59|19.7|19.6|19.74|19.64|19.68|19.58|58
1743500100000|2025-04-01 09:35:00|19.71|19.61|19.66|19.56|19.71|19.61|19.65|19.55|34
1743500400000|2025-04-01 09:40:00|19.67|19.57|19.7|19.6|19.7|19.6|19.66|19.56|18
1743500700000|2025-04-01 09:45:00|19.69|19.59|19.68|19.58|19.7|19.6|19.66|19.56|36
1743501000000|2025-04-01 09:50:00|19.69|19.59|19.64|19.54|19.69|19.59|19.64|19.54|36
1743501300000|2025-04-01 09:55:00|19.65|19.55|19.72|19.62|19.72|19.62|19.65|19.55|8
1743501600000|2025-04-01 10:00:00|19.73|19.63|19.71|19.61|19.74|19.64|19.69|19.59|47
1743501900000|2025-04-01 10:05:00|19.72|19.62|19.64|19.54|19.75|19.65|19.64|19.54|50
1743502200000|2025-04-01 10:10:00|19.65|19.55|19.65|19.55|19.66|19.56|19.62|19.52|31
1743502500000|2025-04-01 10:15:00|19.66|19.56|19.67|19.57|19.7|19.6|19.65|19.55|44
1743502800000|2025-04-01 10:20:00|19.68|19.58|19.67|19.57|19.71|19.61|19.67|19.57|28
1743503100000|2025-04-01 10:25:00|19.66|19.56|19.67|19.57|19.67|19.57|19.64|19.54|42
1743503400000|2025-04-01 10:30:00|19.66|19.56|19.6|19.5|19.69|19.59|19.58|19.48|63
1743503700000|2025-04-01 10:35:00|19.59|19.49|19.6|19.5|19.64|19.54|19.57|19.47|42
1743504000000|2025-04-01 10:40:00|19.61|19.51|19.59|19.49|19.64|19.54|19.58|19.48|40
1743504300000|2025-04-01 10:45:00|19.6|19.5|19.61|19.51|19.67|19.57|19.6|19.5|37
1743504600000|2025-04-01 10:50:00|19.62|19.52|19.57|19.47|19.62|19.52|19.54|19.44|48
1743504900000|2025-04-01 10:55:00|19.56|19.46|19.54|19.44|19.56|19.46|19.53|19.43|29
1743505200000|2025-04-01 11:00:00|19.53|19.43|19.49|19.39|19.54|19.44|19.48|19.38|51
1743505500000|2025-04-01 11:05:00|19.5|19.4|19.52|19.42|19.55|19.45|19.47|19.37|43
1743505800000|2025-04-01 11:10:00|19.51|19.41|19.51|19.41|19.55|19.45|19.49|19.39|45
1743506100000|2025-04-01 11:15:00|19.52|19.42|19.58|19.48|19.58|19.48|19.52|19.42|34
1743506400000|2025-04-01 11:20:00|19.59|19.49|19.6|19.5|19.6|19.5|19.54|19.44|26
1743506700000|2025-04-01 11:25:00|19.59|19.49|19.59|19.49|19.62|19.52|19.57|19.47|23
1743507000000|2025-04-01 11:30:00|19.58|19.48|19.51|19.41|19.59|19.49|19.51|19.41|28
1743507300000|2025-04-01 11:35:00|19.5|19.4|19.48|19.38|19.52|19.42|19.48|19.38|37
1743507600000|2025-04-01 11:40:00|19.49|19.39|19.51|19.41|19.52|19.42|19.47|19.37|53
1743507900000|2025-04-01 11:45:00|19.5|19.4|19.49|19.39|19.52|19.42|19.49|19.39|26
1743508200000|2025-04-01 11:50:00|19.48|19.38|19.44|19.34|19.49|19.39|19.43|19.33|21
1743508500000|2025-04-01 11:55:00|19.43|19.33|19.45|19.35|19.47|19.37|19.43|19.33|19
1743508800000|2025-04-01 12:00:00|19.46|19.36|19.52|19.42|19.53|19.43|19.46|19.36|39
1743509100000|2025-04-01 12:05:00|19.53|19.43|19.55|19.45|19.56|19.46|19.5|19.4|41
1743509400000|2025-04-01 12:10:00|19.54|19.44|19.51|19.41|19.55|19.45|19.5|19.4|34
1743509700000|2025-04-01 12:15:00|19.5|19.4|19.46|19.36|19.54|19.44|19.46|19.36|37
1743510000000|2025-04-01 12:20:00|19.45|19.35|19.48|19.38|19.48|19.38|19.44|19.34|30
1743510300000|2025-04-01 12:25:00|19.47|19.37|19.52|19.42|19.52|19.42|19.47|19.37|24
1743510600000|2025-04-01 12:30:00|19.51|19.41|19.47|19.37|19.52|19.42|19.47|19.37|37
1743510900000|2025-04-01 12:35:00|19.46|19.36|19.43|19.33|19.47|19.37|19.42|19.32|28
1743511200000|2025-04-01 12:40:00|19.44|19.34|19.4|19.3|19.44|19.34|19.38|19.28|33
1743511500000|2025-04-01 12:45:00|19.41|19.31|19.38|19.28|19.41|19.31|19.36|19.26|34
1743511800000|2025-04-01 12:50:00|19.39|19.29|19.44|19.34|19.44|19.34|19.39|19.29|22
1743512100000|2025-04-01 12:55:00|19.43|19.33|19.42|19.32|19.43|19.33|19.4|19.3|16
1743512400000|2025-04-01 13:00:00|19.41|19.31|19.41|19.31|19.44|19.34|19.4|19.3|27
1743512700000|2025-04-01 13:05:00|19.4|19.3|19.41|19.31|19.42|19.32|19.37|19.27|24
1743513000000|2025-04-01 13:10:00|19.4|19.3|19.47|19.37|19.48|19.38|19.4|19.3|30
1743513300000|2025-04-01 13:15:00|19.46|19.36|19.48|19.38|19.48|19.38|19.45|19.35|35
1743513600000|2025-04-01 13:20:00|19.49|19.39|19.51|19.41|19.52|19.42|19.49|19.39|21
1743513900000|2025-04-01 13:25:00|19.52|19.42|19.53|19.43|19.53|19.43|19.51|19.41|16
1743514200000|2025-04-01 13:30:00|19.52|19.42|19.49|19.39|19.58|19.48|19.48|19.38|78
1743514500000|2025-04-01 13:35:00|19.5|19.4|19.41|19.31|19.51|19.41|19.4|19.3|106
1743514800000|2025-04-01 13:40:00|19.42|19.32|19.46|19.36|19.47|19.37|19.38|19.28|70
1743515100000|2025-04-01 13:45:00|19.45|19.35|19.47|19.37|19.51|19.41|19.44|19.34|103
1743515400000|2025-04-01 13:50:00|19.48|19.38|19.46|19.36|19.51|19.41|19.46|19.36|77
1743515700000|2025-04-01 13:55:00|19.47|19.37|19.45|19.35|19.48|19.38|19.38|19.28|81
1743516000000|2025-04-01 14:00:00|19.44|19.34|19.34|19.24|19.45|19.35|19.31|19.21|85
1743516300000|2025-04-01 14:05:00|19.33|19.23|19.23|19.13|19.35|19.25|19.22|19.12|94
1743516600000|2025-04-01 14:10:00|19.22|19.12|19.16|19.06|19.23|19.13|19.1|19|100
1743516900000|2025-04-01 14:15:00|19.15|19.05|19.14|19.04|19.2|19.1|19.11|19.01|100
1743517200000|2025-04-01 14:20:00|19.15|19.05|19.2|19.1|19.2|19.1|19.04|18.94|77
1743517500000|2025-04-01 14:25:00|19.21|19.11|19.21|19.11|19.24|19.14|19.17|19.07|79
1743517800000|2025-04-01 14:30:00|19.2|19.1|19.29|19.19|19.3|19.2|19.19|19.09|101
1743518100000|2025-04-01 14:35:00|19.28|19.18|19.35|19.25|19.39|19.29|19.27|19.17|88
1743518400000|2025-04-01 14:40:00|19.34|19.24|19.4|19.3|19.43|19.33|19.33|19.23|91
1743518700000|2025-04-01 14:45:00|19.41|19.31|19.42|19.32|19.43|19.33|19.36|19.26|84
1743519000000|2025-04-01 14:50:00|19.43|19.33|19.57|19.47|19.57|19.47|19.42|19.32|49
1743519300000|2025-04-01 14:55:00|19.56|19.46|19.53|19.43|19.6|19.5|19.48|19.38|100
1743519600000|2025-04-01 15:00:00|19.52|19.42|19.58|19.48|19.63|19.53|19.52|19.42|102
1743519900000|2025-04-01 15:05:00|19.59|19.49|19.64|19.54|19.64|19.54|19.57|19.47|80
1743520200000|2025-04-01 15:10:00|19.63|19.53|19.76|19.66|19.77|19.67|19.59|19.49|74
1743520500000|2025-04-01 15:15:00|19.77|19.67|19.84|19.74|19.94|19.84|19.75|19.65|148
1743520800000|2025-04-01 15:20:00|19.83|19.73|19.84|19.74|19.87|19.77|19.78|19.68|82
1743521100000|2025-04-01 15:25:00|19.85|19.75|19.8|19.7|19.86|19.76|19.79|19.69|59
1743521400000|2025-04-01 15:30:00|19.81|19.71|19.82|19.72|19.85|19.75|19.8|19.7|88
1743521700000|2025-04-01 15:35:00|19.83|19.73|19.88|19.78|19.89|19.79|19.78|19.68|80
1743522000000|2025-04-01 15:40:00|19.87|19.77|19.9|19.8|19.9|19.8|19.83|19.73|72
1743522300000|2025-04-01 15:45:00|19.91|19.81|19.97|19.87|19.98|19.88|19.91|19.81|75
1743522600000|2025-04-01 15:50:00|19.98|19.88|19.93|19.83|19.99|19.89|19.92|19.82|48
1743522900000|2025-04-01 15:55:00|19.94|19.84|19.9|19.8|19.98|19.88|19.9|19.8|53
1743523200000|2025-04-01 16:00:00|19.91|19.81|19.99|19.89|20|19.9|19.9|19.8|75
1743523500000|2025-04-01 16:05:00|19.98|19.88|19.95|19.85|19.99|19.89|19.89|19.79|52
1743523800000|2025-04-01 16:10:00|19.94|19.84|19.9|19.8|19.95|19.85|19.87|19.77|59
1743524100000|2025-04-01 16:15:00|19.89|19.79|19.93|19.83|19.96|19.86|19.89|19.79|41
1743524400000|2025-04-01 16:20:00|19.92|19.82|19.85|19.75|19.95|19.85|19.82|19.72|66
1743524700000|2025-04-01 16:25:00|19.86|19.76|19.81|19.71|19.87|19.77|19.79|19.69|56
1743525000000|2025-04-01 16:30:00|19.82|19.72|19.83|19.73|19.86|19.76|19.78|19.68|50
1743525300000|2025-04-01 16:35:00|19.84|19.74|19.78|19.68|19.86|19.76|19.77|19.67|55
1743525600000|2025-04-01 16:40:00|19.79|19.69|19.73|19.63|19.82|19.72|19.73|19.63|49
1743525900000|2025-04-01 16:45:00|19.72|19.62|19.74|19.64|19.75|19.65|19.7|19.6|43
1743526200000|2025-04-01 16:50:00|19.73|19.63|19.73|19.63|19.78|19.68|19.72|19.62|47
1743526500000|2025-04-01 16:55:00|19.72|19.62|19.72|19.62|19.75|19.65|19.71|19.61|23
1743526800000|2025-04-01 17:00:00|19.71|19.61|19.75|19.65|19.77|19.67|19.71|19.61|45
1743527100000|2025-04-01 17:05:00|19.74|19.64|19.72|19.62|19.75|19.65|19.69|19.59|47
1743527400000|2025-04-01 17:10:00|19.71|19.61|19.76|19.66|19.79|19.69|19.7|19.6|38
1743527700000|2025-04-01 17:15:00|19.77|19.67|19.71|19.61|19.79|19.69|19.7|19.6|37
1743528000000|2025-04-01 17:20:00|19.7|19.6|19.69|19.59|19.72|19.62|19.67|19.57|52
1743528300000|2025-04-01 17:25:00|19.7|19.6|19.72|19.62|19.75|19.65|19.7|19.6|31
1743528600000|2025-04-01 17:30:00|19.71|19.61|19.71|19.61|19.76|19.66|19.71|19.61|47
1743528900000|2025-04-01 17:35:00|19.72|19.62|19.73|19.63|19.75|19.65|19.72|19.62|32
1743529200000|2025-04-01 17:40:00|19.74|19.64|19.67|19.57|19.75|19.65|19.67|19.57|36
1743529500000|2025-04-01 17:45:00|19.68|19.58|19.73|19.63|19.74|19.64|19.67|19.57|50
1743529800000|2025-04-01 17:50:00|19.72|19.62|19.69|19.59|19.74|19.64|19.69|19.59|48
1743530100000|2025-04-01 17:55:00|19.7|19.6|19.66|19.56|19.7|19.6|19.65|19.55|31
1743530400000|2025-04-01 18:00:00|19.65|19.55|19.57|19.47|19.65|19.55|19.55|19.45|47
1743530700000|2025-04-01 18:05:00|19.56|19.46|19.52|19.42|19.58|19.48|19.52|19.42|39
1743531000000|2025-04-01 18:10:00|19.53|19.43|19.5|19.4|19.54|19.44|19.49|19.39|40
1743531300000|2025-04-01 18:15:00|19.49|19.39|19.45|19.35|19.5|19.4|19.44|19.34|33
1743531600000|2025-04-01 18:20:00|19.44|19.34|19.42|19.32|19.46|19.36|19.4|19.3|35
1743531900000|2025-04-01 18:25:00|19.43|19.33|19.48|19.38|19.49|19.39|19.42|19.32|30
1743532200000|2025-04-01 18:30:00|19.47|19.37|19.5|19.4|19.52|19.42|19.45|19.35|42
1743532500000|2025-04-01 18:35:00|19.49|19.39|19.47|19.37|19.5|19.4|19.45|19.35|37
1743532800000|2025-04-01 18:40:00|19.48|19.38|19.51|19.41|19.52|19.42|19.46|19.36|28
1743533100000|2025-04-01 18:45:00|19.5|19.4|19.46|19.36|19.51|19.41|19.46|19.36|39
1743533400000|2025-04-01 18:50:00|19.47|19.37|19.46|19.36|19.47|19.37|19.43|19.33|26
1743533700000|2025-04-01 18:55:00|19.47|19.37|19.49|19.39|19.5|19.4|19.47|19.37|19
1743534000000|2025-04-01 19:00:00|19.48|19.38|19.47|19.37|19.52|19.42|19.46|19.36|40
1743534300000|2025-04-01 19:05:00|19.48|19.38|19.46|19.36|19.5|19.4|19.46|19.36|19
1743534600000|2025-04-01 19:10:00|19.45|19.35|19.47|19.37|19.48|19.38|19.43|19.33|27
1743534900000|2025-04-01 19:15:00|19.48|19.38|19.44|19.34|19.5|19.4|19.43|19.33|27
1743535200000|2025-04-01 19:20:00|19.43|19.33|19.44|19.34|19.44|19.34|19.41|19.31|28
1743535500000|2025-04-01 19:25:00|19.45|19.35|19.42|19.32|19.47|19.37|19.42|19.32|25
1743535800000|2025-04-01 19:30:00|19.41|19.31|19.47|19.37|19.48|19.38|19.41|19.31|33
1743536100000|2025-04-01 19:35:00|19.46|19.36|19.47|19.37|19.49|19.39|19.43|19.33|22
1743536400000|2025-04-01 19:40:00|19.46|19.36|19.47|19.37|19.48|19.38|19.45|19.35|34
1743536700000|2025-04-01 19:45:00|19.48|19.38|19.5|19.4|19.52|19.42|19.48|19.38|21
1743537000000|2025-04-01 19:50:00|19.51|19.41|19.52|19.42|19.52|19.42|19.47|19.37|34
1743537300000|2025-04-01 19:55:00|19.53|19.43|19.51|19.41|19.53|19.43|19.46|19.36|35
1743537600000|2025-04-01 20:00:00|19.5|19.4|19.46|19.36|19.51|19.41|19.46|19.36|43
1743537900000|2025-04-01 20:05:00|19.45|19.35|19.44|19.34|19.47|19.37|19.42|19.32|30
1743538200000|2025-04-01 20:10:00|19.45|19.35|19.51|19.41|19.51|19.41|19.44|19.34|25
1743538500000|2025-04-01 20:15:00|19.52|19.42|19.45|19.35|19.56|19.46|19.45|19.35|34
1743538800000|2025-04-01 20:20:00|19.46|19.36|19.47|19.37|19.47|19.37|19.43|19.33|34
1743539100000|2025-04-01 20:25:00|19.46|19.36|19.4|19.3|19.46|19.36|19.38|19.28|29
1743539400000|2025-04-01 20:30:00|19.41|19.31|19.43|19.33|19.44|19.34|19.37|19.27|35
1743539700000|2025-04-01 20:35:00|19.42|19.32|19.44|19.34|19.45|19.35|19.4|19.3|31
1743540000000|2025-04-01 20:40:00|19.43|19.33|19.46|19.36|19.47|19.37|19.43|19.33|18
1743540300000|2025-04-01 20:45:00|19.47|19.37|19.47|19.37|19.49|19.39|19.42|19.32|41
1743540600000|2025-04-01 20:50:00|19.46|19.36|19.53|19.43|19.56|19.46|19.46|19.36|28
1743540900000|2025-04-01 20:55:00|19.54|19.44|19.58|19.48|19.59|19.49|19.53|19.43|27
1743541200000|2025-04-01 21:00:00|19.59|19.49|19.52|19.42|19.59|19.49|19.51|19.41|44
1743541500000|2025-04-01 21:05:00|19.51|19.41|19.6|19.5|19.6|19.5|19.51|19.41|32
1743541800000|2025-04-01 21:10:00|19.61|19.51|19.62|19.52|19.66|19.56|19.59|19.49|20
1743542100000|2025-04-01 21:15:00|19.61|19.51|19.61|19.51|19.62|19.52|19.57|19.47|23
1743542400000|2025-04-01 21:20:00|19.6|19.5|19.61|19.51|19.61|19.51|19.58|19.48|10
1743542700000|2025-04-01 21:25:00|19.6|19.5|19.58|19.48|19.6|19.5|19.57|19.47|9
1743543000000|2025-04-01 21:30:00|19.57|19.47|19.58|19.48|19.58|19.48|19.53|19.43|16
1743543300000|2025-04-01 21:35:00|19.59|19.49|19.7|19.6|19.7|19.6|19.58|19.48|42
1743543600000|2025-04-01 21:40:00|19.69|19.59|19.67|19.57|19.69|19.59|19.65|19.55|31
1743543900000|2025-04-01 21:45:00|19.66|19.56|19.64|19.54|19.67|19.57|19.63|19.53|7
1743544200000|2025-04-01 21:50:00|19.65|19.55|19.62|19.52|19.66|19.56|19.61|19.51|12
1743544500000|2025-04-01 21:55:00|19.61|19.51|19.62|19.52|19.65|19.55|19.61|19.51|8
1743544800000|2025-04-01 22:00:00|19.63|19.53|19.64|19.54|19.67|19.57|19.61|19.51|56
1743545100000|2025-04-01 22:05:00|19.65|19.55|19.65|19.55|19.69|19.59|19.65|19.55|35
1743545400000|2025-04-01 22:10:00|19.66|19.56|19.69|19.59|19.71|19.61|19.65|19.55|46
1743545700000|2025-04-01 22:15:00|19.7|19.6|19.71|19.61|19.71|19.61|19.68|19.58|44
1743546000000|2025-04-01 22:20:00|19.7|19.6|19.73|19.63|19.74|19.64|19.68|19.58|24
1743546300000|2025-04-01 22:25:00|19.74|19.64|19.76|19.66|19.77|19.67|19.72|19.62|29
1743546600000|2025-04-01 22:30:00|19.77|19.67|19.82|19.72|19.82|19.72|19.76|19.66|26
1743546900000|2025-04-01 22:35:00|19.81|19.71|19.8|19.7|19.82|19.72|19.77|19.67|40
1743547200000|2025-04-01 22:40:00|19.79|19.69|19.76|19.66|19.79|19.69|19.75|19.65|24
1743547500000|2025-04-01 22:45:00|19.77|19.67|19.8|19.7|19.8|19.7|19.77|19.67|22
1743547800000|2025-04-01 22:50:00|19.79|19.69|19.78|19.68|19.8|19.7|19.78|19.68|28
1743548100000|2025-04-01 22:55:00|19.79|19.69|19.72|19.62|19.79|19.69|19.71|19.61|36
1743548400000|2025-04-01 23:00:00|19.73|19.63|19.68|19.58|19.75|19.65|19.68|19.58|42
1743548700000|2025-04-01 23:05:00|19.69|19.59|19.64|19.54|19.69|19.59|19.64|19.54|22
1743549000000|2025-04-01 23:10:00|19.65|19.55|19.65|19.55|19.66|19.56|19.62|19.52|31
1743549300000|2025-04-01 23:15:00|19.66|19.56|19.72|19.62|19.72|19.62|19.66|19.56|45
1743549600000|2025-04-01 23:20:00|19.73|19.63|19.77|19.67|19.77|19.67|19.72|19.62|29
1743549900000|2025-04-01 23:25:00|19.76|19.66|19.78|19.68|19.79|19.69|19.76|19.66|23
1743550200000|2025-04-01 23:30:00|19.79|19.69|19.76|19.66|19.83|19.73|19.76|19.66|36
1743550500000|2025-04-01 23:35:00|19.75|19.65|19.71|19.61|19.77|19.67|19.7|19.6|45
1743550800000|2025-04-01 23:40:00|19.7|19.6|19.87|19.77|19.94|19.84|19.7|19.6|66
1743551100000|2025-04-01 23:45:00|19.88|19.78|19.86|19.76|19.9|19.8|19.8|19.7|63
1743551400000|2025-04-01 23:50:00|19.87|19.77|19.84|19.74|19.91|19.81|19.84|19.74|44
1743551700000|2025-04-01 23:55:00|19.83|19.73|19.87|19.77|19.87|19.77|19.82|19.72|27
1743552000000|2025-04-02 00:00:00|19.88|19.78|19.86|19.76|19.89|19.79|19.81|19.71|62
1743552300000|2025-04-02 00:05:00|19.85|19.75|19.83|19.73|19.9|19.8|19.81|19.71|57
1743552600000|2025-04-02 00:10:00|19.84|19.74|19.7|19.6|19.84|19.74|19.69|19.59|60
1743552900000|2025-04-02 00:15:00|19.71|19.61|19.65|19.55|19.75|19.65|19.64|19.54|97
1743553200000|2025-04-02 00:20:00|19.64|19.54|19.65|19.55|19.69|19.59|19.63|19.53|63
1743553500000|2025-04-02 00:25:00|19.66|19.56|19.61|19.51|19.66|19.56|19.6|19.5|36
1743553800000|2025-04-02 00:30:00|19.62|19.52|19.65|19.55|19.65|19.55|19.6|19.5|58
1743554100000|2025-04-02 00:35:00|19.66|19.56|19.62|19.52|19.68|19.58|19.62|19.52|47
1743554400000|2025-04-02 00:40:00|19.63|19.53|19.6|19.5|19.64|19.54|19.59|19.49|32
1743554700000|2025-04-02 00:45:00|19.59|19.49|19.6|19.5|19.64|19.54|19.59|19.49|48
1743555000000|2025-04-02 00:50:00|19.59|19.49|19.57|19.47|19.6|19.5|19.56|19.46|33
1743555300000|2025-04-02 00:55:00|19.56|19.46|19.55|19.45|19.58|19.48|19.51|19.41|46
1743555600000|2025-04-02 01:00:00|19.56|19.46|19.5|19.4|19.57|19.47|19.46|19.36|73
1743555900000|2025-04-02 01:05:00|19.51|19.41|19.43|19.33|19.53|19.43|19.42|19.32|59
1743556200000|2025-04-02 01:10:00|19.44|19.34|19.44|19.34|19.48|19.38|19.42|19.32|67
1743556500000|2025-04-02 01:15:00|19.43|19.33|19.47|19.37|19.5|19.4|19.43|19.33|61
1743556800000|2025-04-02 01:20:00|19.46|19.36|19.43|19.33|19.46|19.36|19.42|19.32|60
1743557100000|2025-04-02 01:25:00|19.44|19.34|19.44|19.34|19.48|19.38|19.43|19.33|41
1743557400000|2025-04-02 01:30:00|19.45|19.35|19.48|19.38|19.49|19.39|19.43|19.33|46
1743557700000|2025-04-02 01:35:00|19.49|19.39|19.54|19.44|19.57|19.47|19.48|19.38|32
1743558000000|2025-04-02 01:40:00|19.53|19.43|19.57|19.47|19.58|19.48|19.53|19.43|47
1743558300000|2025-04-02 01:45:00|19.56|19.46|19.49|19.39|19.56|19.46|19.46|19.36|50
1743558600000|2025-04-02 01:50:00|19.48|19.38|19.47|19.37|19.5|19.4|19.44|19.34|35
1743558900000|2025-04-02 01:55:00|19.46|19.36|19.48|19.38|19.49|19.39|19.44|19.34|43
1743559200000|2025-04-02 02:00:00|19.49|19.39|19.45|19.35|19.51|19.41|19.45|19.35|41
1743559500000|2025-04-02 02:05:00|19.44|19.34|19.32|19.22|19.45|19.35|19.32|19.22|43
1743559800000|2025-04-02 02:10:00|19.31|19.21|19.27|19.17|19.31|19.21|19.24|19.14|77
1743560100000|2025-04-02 02:15:00|19.26|19.16|19.22|19.12|19.29|19.19|19.21|19.11|71
1743560400000|2025-04-02 02:20:00|19.23|19.13|19.27|19.17|19.27|19.17|19.18|19.08|73
1743560700000|2025-04-02 02:25:00|19.28|19.18|19.33|19.23|19.33|19.23|19.26|19.16|42
1743561000000|2025-04-02 02:30:00|19.32|19.22|19.31|19.21|19.36|19.26|19.31|19.21|54
1743561300000|2025-04-02 02:35:00|19.32|19.22|19.3|19.2|19.32|19.22|19.26|19.16|41
1743561600000|2025-04-02 02:40:00|19.29|19.19|19.24|19.14|19.29|19.19|19.24|19.14|47
1743561900000|2025-04-02 02:45:00|19.25|19.15|19.3|19.2|19.33|19.23|19.25|19.15|60
1743562200000|2025-04-02 02:50:00|19.29|19.19|19.36|19.26|19.36|19.26|19.29|19.19|42
1743562500000|2025-04-02 02:55:00|19.35|19.25|19.29|19.19|19.36|19.26|19.28|19.18|59
1743562800000|2025-04-02 03:00:00|19.28|19.18|19.35|19.25|19.36|19.26|19.27|19.17|66
1743563100000|2025-04-02 03:05:00|19.34|19.24|19.36|19.26|19.38|19.28|19.31|19.21|55
1743563400000|2025-04-02 03:10:00|19.35|19.25|19.37|19.27|19.39|19.29|19.35|19.25|23
1743563700000|2025-04-02 03:15:00|19.38|19.28|19.37|19.27|19.44|19.34|19.37|19.27|40
1743564000000|2025-04-02 03:20:00|19.38|19.28|19.4|19.3|19.41|19.31|19.37|19.27|35
1743564300000|2025-04-02 03:25:00|19.39|19.29|19.41|19.31|19.41|19.31|19.37|19.27|31
1743564600000|2025-04-02 03:30:00|19.4|19.3|19.41|19.31|19.42|19.32|19.36|19.26|44
1743564900000|2025-04-02 03:35:00|19.4|19.3|19.32|19.22|19.4|19.3|19.31|19.21|25
1743565200000|2025-04-02 03:40:00|19.31|19.21|19.36|19.26|19.36|19.26|19.3|19.2|20
1743565500000|2025-04-02 03:45:00|19.35|19.25|19.27|19.17|19.35|19.25|19.27|19.17|31
1743565800000|2025-04-02 03:50:00|19.28|19.18|19.3|19.2|19.31|19.21|19.28|19.18|23
1743566100000|2025-04-02 03:55:00|19.29|19.19|19.26|19.16|19.3|19.2|19.26|19.16|24
1743566400000|2025-04-02 04:00:00|19.27|19.17|19.29|19.19|19.3|19.2|19.26|19.16|35
1743566700000|2025-04-02 04:05:00|19.28|19.18|19.28|19.18|19.29|19.19|19.24|19.14|29
1743567000000|2025-04-02 04:10:00|19.29|19.19|19.27|19.17|19.29|19.19|19.25|19.15|29
1743567300000|2025-04-02 04:15:00|19.28|19.18|19.31|19.21|19.32|19.22|19.25|19.15|26
1743567600000|2025-04-02 04:20:00|19.3|19.2|19.33|19.23|19.33|19.23|19.28|19.18|16
1743567900000|2025-04-02 04:25:00|19.32|19.22|19.3|19.2|19.33|19.23|19.29|19.19|23
1743568200000|2025-04-02 04:30:00|19.29|19.19|19.22|19.12|19.29|19.19|19.22|19.12|26
1743568500000|2025-04-02 04:35:00|19.21|19.11|19.2|19.1|19.24|19.14|19.2|19.1|20
1743568800000|2025-04-02 04:40:00|19.21|19.11|19.19|19.09|19.21|19.11|19.18|19.08|24
1743569100000|2025-04-02 04:45:00|19.2|19.1|19.21|19.11|19.23|19.13|19.19|19.09|16
1743569400000|2025-04-02 04:50:00|19.22|19.12|19.19|19.09|19.22|19.12|19.16|19.06|42
1743569700000|2025-04-02 04:55:00|19.2|19.1|19.22|19.12|19.24|19.14|19.17|19.07|27
1743570000000|2025-04-02 05:00:00|19.21|19.11|19.12|19.02|19.21|19.11|19.11|19.01|38
1743570300000|2025-04-02 05:05:00|19.11|19.01|19.12|19.02|19.13|19.03|19.1|19|16
1743570600000|2025-04-02 05:10:00|19.11|19.01|19.08|18.98|19.12|19.02|19.08|18.98|24
1743570900000|2025-04-02 05:15:00|19.07|18.97|19.04|18.94|19.07|18.97|19.03|18.93|76
1743571200000|2025-04-02 05:20:00|19.03|18.93|19.01|18.91|19.04|18.94|18.99|18.89|41
1743571500000|2025-04-02 05:25:00|19|18.9|18.96|18.86|19.04|18.94|18.94|18.84|46
1743571800000|2025-04-02 05:30:00|18.97|18.87|18.94|18.84|19|18.9|18.94|18.84|50
1743572100000|2025-04-02 05:35:00|18.95|18.85|18.93|18.83|18.95|18.85|18.91|18.81|39
1743572400000|2025-04-02 05:40:00|18.92|18.82|18.93|18.83|18.95|18.85|18.92|18.82|32
1743572700000|2025-04-02 05:45:00|18.94|18.84|18.96|18.86|18.96|18.86|18.94|18.84|21
1743573000000|2025-04-02 05:50:00|18.95|18.85|18.88|18.78|18.96|18.86|18.88|18.78|26
1743573300000|2025-04-02 05:55:00|18.87|18.77|18.88|18.78|18.9|18.8|18.85|18.75|28
1743573600000|2025-04-02 06:00:00|18.87|18.77|18.9|18.8|18.9|18.8|18.85|18.75|26
1743573900000|2025-04-02 06:05:00|18.91|18.81|18.95|18.85|18.96|18.86|18.9|18.8|33
1743574200000|2025-04-02 06:10:00|18.94|18.84|18.94|18.84|18.95|18.85|18.91|18.81|33
1743574500000|2025-04-02 06:15:00|18.95|18.85|18.94|18.84|19|18.9|18.91|18.81|56
1743574800000|2025-04-02 06:20:00|18.95|18.85|18.93|18.83|18.97|18.87|18.92|18.82|45
1743575100000|2025-04-02 06:25:00|18.92|18.82|18.97|18.87|18.97|18.87|18.9|18.8|18
1743575400000|2025-04-02 06:30:00|18.96|18.86|18.95|18.85|18.96|18.86|18.92|18.82|32
1743575700000|2025-04-02 06:35:00|18.96|18.86|19|18.9|19|18.9|18.94|18.84|29
1743576000000|2025-04-02 06:40:00|18.99|18.89|19.04|18.94|19.04|18.94|18.99|18.89|40
1743576300000|2025-04-02 06:45:00|19.03|18.93|18.95|18.85|19.03|18.93|18.95|18.85|23
1743576600000|2025-04-02 06:50:00|18.96|18.86|18.97|18.87|18.98|18.88|18.95|18.85|20
1743576900000|2025-04-02 06:55:00|18.96|18.86|18.9|18.8|18.97|18.87|18.9|18.8|17
1743577200000|2025-04-02 07:00:00|18.91|18.81|18.95|18.85|18.96|18.86|18.9|18.8|27
1743577500000|2025-04-02 07:05:00|18.96|18.86|18.92|18.82|18.96|18.86|18.91|18.81|27
1743577800000|2025-04-02 07:10:00|18.93|18.83|18.93|18.83|18.96|18.86|18.91|18.81|31
1743578100000|2025-04-02 07:15:00|18.94|18.84|18.97|18.87|18.99|18.89|18.92|18.82|22
1743578400000|2025-04-02 07:20:00|18.98|18.88|18.99|18.89|19|18.9|18.96|18.86|20
1743578700000|2025-04-02 07:25:00|19|18.9|18.94|18.84|19.01|18.91|18.94|18.84|23
1743579000000|2025-04-02 07:30:00|18.95|18.85|19.4|19.3|20|19.9|18.94|18.84|151
1743579300000|2025-04-02 07:35:00|19.39|19.29|19.29|19.19|19.41|19.31|19.29|19.19|67
1743579600000|2025-04-02 07:40:00|19.3|19.2|19.2|19.1|19.32|19.22|19.2|19.1|50
1743579900000|2025-04-02 07:45:00|19.21|19.11|19.04|18.94|19.28|19.18|19.04|18.94|72
1743580200000|2025-04-02 07:50:00|19.05|18.95|19.09|18.99|19.09|18.99|18.96|18.86|51
1743580500000|2025-04-02 07:55:00|19.08|18.98|19.11|19.01|19.13|19.03|19.06|18.96|48
1743580800000|2025-04-02 08:00:00|19.1|19|19|18.9|19.1|19|18.96|18.86|64
1743581100000|2025-04-02 08:05:00|19.01|18.91|19.04|18.94|19.04|18.94|18.97|18.87|53
1743581400000|2025-04-02 08:10:00|19.03|18.93|19.09|18.99|19.1|19|19.01|18.91|38
1743581700000|2025-04-02 08:15:00|19.08|18.98|19.11|19.01|19.12|19.02|19.04|18.94|56
1743582000000|2025-04-02 08:20:00|19.12|19.02|19.14|19.04|19.15|19.05|19.09|18.99|41
1743582300000|2025-04-02 08:25:00|19.15|19.05|19.23|19.13|19.24|19.14|19.12|19.02|45
1743582600000|2025-04-02 08:30:00|19.22|19.12|19.33|19.23|19.35|19.25|19.21|19.11|31
1743582900000|2025-04-02 08:35:00|19.32|19.22|19.28|19.18|19.32|19.22|19.26|19.16|36
1743583200000|2025-04-02 08:40:00|19.29|19.19|19.28|19.18|19.29|19.19|19.24|19.14|36
1743583500000|2025-04-02 08:45:00|19.27|19.17|19.28|19.18|19.34|19.24|19.27|19.17|36
1743583800000|2025-04-02 08:50:00|19.29|19.19|19.25|19.15|19.3|19.2|19.25|19.15|45
1743584100000|2025-04-02 08:55:00|19.26|19.16|19.3|19.2|19.3|19.2|19.25|19.15|29
1743584400000|2025-04-02 09:00:00|19.29|19.19|19.4|19.3|19.4|19.3|19.29|19.19|64
1743584700000|2025-04-02 09:05:00|19.39|19.29|19.5|19.4|19.51|19.41|19.39|19.29|67
1743585000000|2025-04-02 09:10:00|19.49|19.39|19.58|19.48|19.61|19.51|19.49|19.39|60
1743585300000|2025-04-02 09:15:00|19.59|19.49|19.49|19.39|19.59|19.49|19.47|19.37|55
1743585600000|2025-04-02 09:20:00|19.48|19.38|19.4|19.3|19.5|19.4|19.4|19.3|49
1743585900000|2025-04-02 09:25:00|19.41|19.31|19.46|19.36|19.46|19.36|19.38|19.28|36
1743586200000|2025-04-02 09:30:00|19.45|19.35|19.45|19.35|19.5|19.4|19.44|19.34|39
1743586500000|2025-04-02 09:35:00|19.44|19.34|19.44|19.34|19.46|19.36|19.42|19.32|26
1743586800000|2025-04-02 09:40:00|19.43|19.33|19.44|19.34|19.45|19.35|19.41|19.31|26
1743587100000|2025-04-02 09:45:00|19.43|19.33|19.45|19.35|19.45|19.35|19.4|19.3|31
1743587400000|2025-04-02 09:50:00|19.46|19.36|19.48|19.38|19.48|19.38|19.43|19.33|29
1743587700000|2025-04-02 09:55:00|19.49|19.39|19.49|19.39|19.49|19.39|19.43|19.33|29
1743588000000|2025-04-02 10:00:00|19.5|19.4|19.49|19.39|19.54|19.44|19.45|19.35|79
1743588300000|2025-04-02 10:05:00|19.5|19.4|19.53|19.43|19.54|19.44|19.49|19.39|52
1743588600000|2025-04-02 10:10:00|19.54|19.44|19.46|19.36|19.54|19.44|19.46|19.36|21
1743588900000|2025-04-02 10:15:00|19.47|19.37|19.5|19.4|19.52|19.42|19.47|19.37|20
1743589200000|2025-04-02 10:20:00|19.51|19.41|19.5|19.4|19.56|19.46|19.5|19.4|30
1743589500000|2025-04-02 10:25:00|19.51|19.41|19.43|19.33|19.51|19.41|19.43|19.33|51
1743589800000|2025-04-02 10:30:00|19.44|19.34|19.37|19.27|19.44|19.34|19.37|19.27|32
1743590100000|2025-04-02 10:35:00|19.38|19.28|19.41|19.31|19.43|19.33|19.38|19.28|33
1743590400000|2025-04-02 10:40:00|19.4|19.3|19.4|19.3|19.41|19.31|19.36|19.26|33
1743590700000|2025-04-02 10:45:00|19.41|19.31|19.43|19.33|19.44|19.34|19.39|19.29|51
1743591000000|2025-04-02 10:50:00|19.42|19.32|19.34|19.24|19.44|19.34|19.34|19.24|35
1743591300000|2025-04-02 10:55:00|19.35|19.25|19.34|19.24|19.36|19.26|19.33|19.23|18
1743591600000|2025-04-02 11:00:00|19.33|19.23|19.39|19.29|19.39|19.29|19.32|19.22|37
1743591900000|2025-04-02 11:05:00|19.38|19.28|19.41|19.31|19.41|19.31|19.36|19.26|30
1743592200000|2025-04-02 11:10:00|19.42|19.32|19.39|19.29|19.42|19.32|19.38|19.28|16
1743592500000|2025-04-02 11:15:00|19.4|19.3|19.42|19.32|19.44|19.34|19.39|19.29|41
1743592800000|2025-04-02 11:20:00|19.43|19.33|19.4|19.3|19.45|19.35|19.4|19.3|34
1743593100000|2025-04-02 11:25:00|19.39|19.29|19.39|19.29|19.41|19.31|19.38|19.28|21
1743593400000|2025-04-02 11:30:00|19.38|19.28|19.36|19.26|19.4|19.3|19.35|19.25|41
1743593700000|2025-04-02 11:35:00|19.37|19.27|19.34|19.24|19.37|19.27|19.33|19.23|26
1743594000000|2025-04-02 11:40:00|19.33|19.23|19.33|19.23|19.34|19.24|19.3|19.2|31
1743594300000|2025-04-02 11:45:00|19.34|19.24|19.31|19.21|19.35|19.25|19.3|19.2|38
1743594600000|2025-04-02 11:50:00|19.3|19.2|19.28|19.18|19.3|19.2|19.28|19.18|11
1743594900000|2025-04-02 11:55:00|19.27|19.17|19.25|19.15|19.28|19.18|19.25|19.15|21
1743595200000|2025-04-02 12:00:00|19.26|19.16|19.24|19.14|19.28|19.18|19.23|19.13|23
1743595500000|2025-04-02 12:05:00|19.23|19.13|19.17|19.07|19.23|19.13|19.13|19.03|45
1743595800000|2025-04-02 12:10:00|19.16|19.06|19.19|19.09|19.19|19.09|19.13|19.03|44
1743596100000|2025-04-02 12:15:00|19.2|19.1|19.14|19.04|19.2|19.1|19.13|19.03|99
1743596400000|2025-04-02 12:20:00|19.13|19.03|19.11|19.01|19.16|19.06|19.11|19.01|65
1743596700000|2025-04-02 12:25:00|19.12|19.02|19.07|18.97|19.14|19.04|19.07|18.97|56
1743597000000|2025-04-02 12:30:00|19.08|18.98|19.12|19.02|19.14|19.04|19.07|18.97|71
1743597300000|2025-04-02 12:35:00|19.11|19.01|19.15|19.05|19.16|19.06|19.11|19.01|41
1743597600000|2025-04-02 12:40:00|19.16|19.06|19.2|19.1|19.2|19.1|19.15|19.05|43
1743597900000|2025-04-02 12:45:00|19.19|19.09|19.12|19.02|19.19|19.09|19.12|19.02|32
1743598200000|2025-04-02 12:50:00|19.11|19.01|19.24|19.14|19.24|19.14|19.11|19.01|28
1743598500000|2025-04-02 12:55:00|19.25|19.15|19.29|19.19|19.3|19.2|19.25|19.15|35
1743598800000|2025-04-02 13:00:00|19.3|19.2|19.2|19.1|19.3|19.2|19.2|19.1|53
1743599100000|2025-04-02 13:05:00|19.19|19.09|19.16|19.06|19.23|19.13|19.15|19.05|34
1743599400000|2025-04-02 13:10:00|19.15|19.05|19.1|19|19.16|19.06|19.09|18.99|26
1743599700000|2025-04-02 13:15:00|19.09|18.99|19.1|19|19.1|19|19.06|18.96|38
1743600000000|2025-04-02 13:20:00|19.11|19.01|19.07|18.97|19.13|19.03|19.07|18.97|39
1743600300000|2025-04-02 13:25:00|19.06|18.96|19.02|18.92|19.07|18.97|19.02|18.92|27
1743600600000|2025-04-02 13:30:00|19.03|18.93|19.15|19.05|19.15|19.05|18.97|18.87|73
1743600900000|2025-04-02 13:35:00|19.16|19.06|19.2|19.1|19.27|19.17|19.15|19.05|89
1743601200000|2025-04-02 13:40:00|19.21|19.11|19.23|19.13|19.23|19.13|19.14|19.04|61
1743601500000|2025-04-02 13:45:00|19.24|19.14|19.44|19.34|19.44|19.34|19.22|19.12|114
1743601800000|2025-04-02 13:50:00|19.43|19.33|19.38|19.28|19.47|19.37|19.36|19.26|111
1743602100000|2025-04-02 13:55:00|19.37|19.27|19.22|19.12|19.39|19.29|19.22|19.12|67
1743602400000|2025-04-02 14:00:00|19.21|19.11|19.33|19.23|19.34|19.24|19.19|19.09|113
1743602700000|2025-04-02 14:05:00|19.32|19.22|19.22|19.12|19.35|19.25|19.21|19.11|90
1743603000000|2025-04-02 14:10:00|19.23|19.13|19.17|19.07|19.24|19.14|19.13|19.03|54
1743603300000|2025-04-02 14:15:00|19.18|19.08|19.24|19.14|19.27|19.17|19.14|19.04|69
1743603600000|2025-04-02 14:20:00|19.25|19.15|19.27|19.17|19.28|19.18|19.21|19.11|51
1743603900000|2025-04-02 14:25:00|19.26|19.16|19.27|19.17|19.27|19.17|19.2|19.1|54
1743604200000|2025-04-02 14:30:00|19.26|19.16|19.23|19.13|19.3|19.2|19.21|19.11|76
1743604500000|2025-04-02 14:35:00|19.24|19.14|19.19|19.09|19.24|19.14|19.15|19.05|88
1743604800000|2025-04-02 14:40:00|19.2|19.1|19.2|19.1|19.29|19.19|19.18|19.08|62
1743605100000|2025-04-02 14:45:00|19.21|19.11|19.21|19.11|19.24|19.14|19.18|19.08|71
1743605400000|2025-04-02 14:50:00|19.22|19.12|19.25|19.15|19.27|19.17|19.22|19.12|40
1743605700000|2025-04-02 14:55:00|19.24|19.14|19.32|19.22|19.34|19.24|19.24|19.14|47
1743606000000|2025-04-02 15:00:00|19.31|19.21|19.42|19.32|19.43|19.33|19.29|19.19|77
1743606300000|2025-04-02 15:05:00|19.43|19.33|19.57|19.47|19.59|19.49|19.43|19.33|101
1743606600000|2025-04-02 15:10:00|19.56|19.46|19.5|19.4|19.58|19.48|19.46|19.36|92
1743606900000|2025-04-02 15:15:00|19.49|19.39|19.52|19.42|19.6|19.5|19.49|19.39|70
1743607200000|2025-04-02 15:20:00|19.51|19.41|19.5|19.4|19.57|19.47|19.5|19.4|60
1743607500000|2025-04-02 15:25:00|19.51|19.41|19.55|19.45|19.61|19.51|19.49|19.39|69
1743607800000|2025-04-02 15:30:00|19.56|19.46|19.85|19.75|19.89|19.79|19.56|19.46|146
1743608100000|2025-04-02 15:35:00|19.84|19.74|19.83|19.73|19.87|19.77|19.76|19.66|138
1743608400000|2025-04-02 15:40:00|19.82|19.72|19.79|19.69|19.83|19.73|19.74|19.64|122
1743608700000|2025-04-02 15:45:00|19.8|19.7|19.74|19.64|19.84|19.74|19.7|19.6|136
1743609000000|2025-04-02 15:50:00|19.75|19.65|19.62|19.52|19.79|19.69|19.61|19.51|120
1743609300000|2025-04-02 15:55:00|19.63|19.53|19.66|19.56|19.7|19.6|19.62|19.52|120
1743609600000|2025-04-02 16:00:00|19.67|19.57|19.74|19.64|19.79|19.69|19.66|19.56|106
1743609900000|2025-04-02 16:05:00|19.73|19.63|19.71|19.61|19.79|19.69|19.7|19.6|63
1743610200000|2025-04-02 16:10:00|19.72|19.62|19.8|19.7|19.82|19.72|19.71|19.61|75
1743610500000|2025-04-02 16:15:00|19.81|19.71|19.85|19.75|19.85|19.75|19.79|19.69|49
1743610800000|2025-04-02 16:20:00|19.84|19.74|19.83|19.73|19.85|19.75|19.81|19.71|64
1743611100000|2025-04-02 16:25:00|19.82|19.72|19.84|19.74|19.84|19.74|19.76|19.66|59
1743611400000|2025-04-02 16:30:00|19.85|19.75|19.85|19.75|19.89|19.79|19.8|19.7|43
1743611700000|2025-04-02 16:35:00|19.84|19.74|19.77|19.67|19.85|19.75|19.72|19.62|36
1743612000000|2025-04-02 16:40:00|19.78|19.68|19.74|19.64|19.78|19.68|19.72|19.62|25
1743612300000|2025-04-02 16:45:00|19.75|19.65|19.82|19.72|19.84|19.74|19.7|19.6|50
1743612600000|2025-04-02 16:50:00|19.83|19.73|19.82|19.72|19.88|19.78|19.81|19.71|52
1743612900000|2025-04-02 16:55:00|19.81|19.71|19.77|19.67|19.82|19.72|19.72|19.62|61
1743613200000|2025-04-02 17:00:00|19.78|19.68|19.81|19.71|19.82|19.72|19.77|19.67|46
1743613500000|2025-04-02 17:05:00|19.8|19.7|19.72|19.62|19.81|19.71|19.72|19.62|73
1743613800000|2025-04-02 17:10:00|19.71|19.61|19.76|19.66|19.78|19.68|19.7|19.6|78
1743614100000|2025-04-02 17:15:00|19.75|19.65|19.7|19.6|19.75|19.65|19.67|19.57|76
1743614400000|2025-04-02 17:20:00|19.69|19.59|19.61|19.51|19.69|19.59|19.6|19.5|49
1743614700000|2025-04-02 17:25:00|19.6|19.5|19.52|19.42|19.61|19.51|19.51|19.41|39
1743615000000|2025-04-02 17:30:00|19.53|19.43|19.43|19.33|19.54|19.44|19.4|19.3|53
1743615300000|2025-04-02 17:35:00|19.44|19.34|19.39|19.29|19.44|19.34|19.37|19.27|58
1743615600000|2025-04-02 17:40:00|19.4|19.3|19.41|19.31|19.41|19.31|19.33|19.23|57
1743615900000|2025-04-02 17:45:00|19.4|19.3|19.26|19.16|19.4|19.3|19.26|19.16|37
1743616200000|2025-04-02 17:50:00|19.27|19.17|19.32|19.22|19.33|19.23|19.24|19.14|60
1743616500000|2025-04-02 17:55:00|19.31|19.21|19.34|19.24|19.4|19.3|19.31|19.21|40
1743616800000|2025-04-02 18:00:00|19.35|19.25|19.35|19.25|19.4|19.3|19.32|19.22|51
1743617100000|2025-04-02 18:05:00|19.34|19.24|19.36|19.26|19.38|19.28|19.26|19.16|45
1743617400000|2025-04-02 18:10:00|19.37|19.27|19.38|19.28|19.4|19.3|19.33|19.23|34
1743617700000|2025-04-02 18:15:00|19.37|19.27|19.35|19.25|19.42|19.32|19.34|19.24|35
1743618000000|2025-04-02 18:20:00|19.34|19.24|19.37|19.27|19.41|19.31|19.34|19.24|38
1743618300000|2025-04-02 18:25:00|19.36|19.26|19.29|19.19|19.37|19.27|19.29|19.19|28
1743618600000|2025-04-02 18:30:00|19.3|19.2|19.4|19.3|19.4|19.3|19.3|19.2|41
1743618900000|2025-04-02 18:35:00|19.39|19.29|19.44|19.34|19.46|19.36|19.39|19.29|34
1743619200000|2025-04-02 18:40:00|19.45|19.35|19.45|19.35|19.51|19.41|19.43|19.33|62
1743619500000|2025-04-02 18:45:00|19.46|19.36|19.49|19.39|19.49|19.39|19.44|19.34|20
1743619800000|2025-04-02 18:50:00|19.48|19.38|19.52|19.42|19.52|19.42|19.47|19.37|21
1743620100000|2025-04-02 18:55:00|19.51|19.41|19.43|19.33|19.51|19.41|19.43|19.33|19
1743620400000|2025-04-02 19:00:00|19.44|19.34|19.48|19.38|19.49|19.39|19.43|19.33|47
1743620700000|2025-04-02 19:05:00|19.47|19.37|19.51|19.41|19.52|19.42|19.46|19.36|45
1743621000000|2025-04-02 19:10:00|19.5|19.4|19.5|19.4|19.54|19.44|19.5|19.4|29
1743621300000|2025-04-02 19:15:00|19.51|19.41|19.39|19.29|19.52|19.42|19.39|19.29|47
1743621600000|2025-04-02 19:20:00|19.4|19.3|19.45|19.35|19.46|19.36|19.36|19.26|29
1743621900000|2025-04-02 19:25:00|19.44|19.34|19.44|19.34|19.47|19.37|19.41|19.31|23
1743622200000|2025-04-02 19:30:00|19.43|19.33|19.46|19.36|19.47|19.37|19.4|19.3|31
1743622500000|2025-04-02 19:35:00|19.45|19.35|19.44|19.34|19.49|19.39|19.41|19.31|43
1743622800000|2025-04-02 19:40:00|19.43|19.33|19.44|19.34|19.47|19.37|19.42|19.32|28
1743623100000|2025-04-02 19:45:00|19.43|19.33|19.45|19.35|19.49|19.39|19.43|19.33|27
1743623400000|2025-04-02 19:50:00|19.44|19.34|19.42|19.32|19.45|19.35|19.41|19.31|29
1743623700000|2025-04-02 19:55:00|19.43|19.33|19.47|19.37|19.52|19.42|19.42|19.32|54
1743624000000|2025-04-02 20:00:00|19.48|19.38|19.41|19.31|19.49|19.39|19.41|19.31|40
1743624300000|2025-04-02 20:05:00|19.42|19.32|19.32|19.22|19.45|19.35|19.32|19.22|64
1743624600000|2025-04-02 20:10:00|19.31|19.21|19.68|19.58|19.74|19.64|19.09|18.99|255
1743624900000|2025-04-02 20:15:00|19.67|19.57|19.81|19.71|19.95|19.85|19.56|19.46|473
1743625200000|2025-04-02 20:20:00|19.82|19.72|19.61|19.51|19.82|19.72|19.57|19.47|259
1743625500000|2025-04-02 20:25:00|19.6|19.5|19.29|19.19|19.71|19.61|19.18|19.08|410
1743625800000|2025-04-02 20:30:00|19.28|19.18|19.27|19.17|19.37|19.27|19.18|19.08|360
1743626100000|2025-04-02 20:35:00|19.29|19.19|19.12|19.02|19.31|19.21|19.06|18.96|230
1743626400000|2025-04-02 20:40:00|19.11|19.01|19.15|19.05|19.16|19.06|19.06|18.96|171
1743626700000|2025-04-02 20:45:00|19.13|19.03|19.35|19.25|19.35|19.25|19.11|19.01|148
1743627000000|2025-04-02 20:50:00|19.34|19.24|19.35|19.25|19.4|19.3|19.29|19.19|106
1743627300000|2025-04-02 20:55:00|19.36|19.26|19.38|19.28|19.44|19.34|19.34|19.24|118
1743627600000|2025-04-02 21:00:00|19.39|19.29|19.32|19.22|19.43|19.33|19.28|19.18|57
1743627900000|2025-04-02 21:05:00|19.31|19.21|19.11|19.01|19.31|19.21|19.11|19.01|98
1743628200000|2025-04-02 21:10:00|19.12|19.02|19.1|19|19.14|19.04|19.08|18.98|75
1743628500000|2025-04-02 21:15:00|19.09|18.99|19.05|18.95|19.17|19.07|19.01|18.91|92
1743628800000|2025-04-02 21:20:00|19.04|18.94|19.03|18.93|19.1|19|19|18.9|56
1743629100000|2025-04-02 21:25:00|19.02|18.92|18.88|18.78|19.02|18.92|18.88|18.78|39
1743629400000|2025-04-02 21:30:00|18.89|18.79|18.87|18.77|18.94|18.84|18.85|18.75|72
1743629700000|2025-04-02 21:35:00|18.86|18.76|19.03|18.93|19.03|18.93|18.84|18.74|46
1743630000000|2025-04-02 21:40:00|19.02|18.92|19.03|18.93|19.04|18.94|18.98|18.88|20
1743630300000|2025-04-02 21:45:00|19.02|18.92|18.93|18.83|19.02|18.92|18.93|18.83|12
1743630600000|2025-04-02 21:50:00|18.92|18.82|18.99|18.89|18.99|18.89|18.87|18.77|32
1743630900000|2025-04-02 21:55:00|19|18.9|18.97|18.87|19.01|18.91|18.91|18.81|48
1743631200000|2025-04-02 22:00:00|18.96|18.86|18.78|18.68|18.96|18.86|18.78|18.68|71
1743631500000|2025-04-02 22:05:00|18.77|18.67|18.63|18.53|18.77|18.67|18.63|18.53|94
1743631800000|2025-04-02 22:10:00|18.64|18.54|18.54|18.44|18.64|18.54|18.5|18.4|128
1743632100000|2025-04-02 22:15:00|18.53|18.43|18.45|18.35|18.53|18.43|18.4|18.3|107
1743632400000|2025-04-02 22:20:00|18.46|18.36|18.43|18.33|18.46|18.36|18.36|18.26|115
1743632700000|2025-04-02 22:25:00|18.44|18.34|18.41|18.31|18.45|18.35|18.37|18.27|70
1743633000000|2025-04-02 22:30:00|18.4|18.3|18.25|18.15|18.4|18.3|18.24|18.14|92
1743633300000|2025-04-02 22:35:00|18.26|18.16|18.15|18.05|18.27|18.17|18.13|18.03|110
1743633600000|2025-04-02 22:40:00|18.16|18.06|18.01|17.91|18.18|18.08|18|17.9|112
1743633900000|2025-04-02 22:45:00|18|17.9|18.08|17.98|18.12|18.02|17.97|17.87|132
1743634200000|2025-04-02 22:50:00|18.09|17.99|18.01|17.91|18.09|17.99|17.98|17.88|111
1743634500000|2025-04-02 22:55:00|18|17.9|17.94|17.84|18|17.9|17.9|17.8|86
1743634800000|2025-04-02 23:00:00|17.93|17.83|17.91|17.81|17.93|17.83|17.82|17.72|158
1743635100000|2025-04-02 23:05:00|17.92|17.82|17.92|17.82|17.99|17.89|17.9|17.8|121
1743635400000|2025-04-02 23:10:00|17.91|17.81|17.97|17.87|17.98|17.88|17.9|17.8|69
1743635700000|2025-04-02 23:15:00|17.98|17.88|17.89|17.79|17.98|17.88|17.87|17.77|104
1743636000000|2025-04-02 23:20:00|17.88|17.78|17.97|17.87|17.99|17.89|17.87|17.77|78
1743636300000|2025-04-02 23:25:00|17.96|17.86|18.08|17.98|18.08|17.98|17.96|17.86|57
1743636600000|2025-04-02 23:30:00|18.07|17.97|18.05|17.95|18.09|17.99|18.03|17.93|57
1743636900000|2025-04-02 23:35:00|18.06|17.96|18.1|18|18.1|18|18.01|17.91|29
1743637200000|2025-04-02 23:40:00|18.09|17.99|18.16|18.06|18.19|18.09|18.09|17.99|28
1743637500000|2025-04-02 23:45:00|18.15|18.05|18.06|17.96|18.16|18.06|18.05|17.95|48
1743637800000|2025-04-02 23:50:00|18.05|17.95|18.06|17.96|18.07|17.97|18.01|17.91|50
1743638100000|2025-04-02 23:55:00|18.05|17.95|18.02|17.92|18.08|17.98|18|17.9|46
1743638400000|2025-04-03 00:00:00|18.03|17.93|17.95|17.85|18.03|17.93|17.93|17.83|71
1743638700000|2025-04-03 00:05:00|17.96|17.86|18.16|18.06|18.16|18.06|17.94|17.84|84
1743639000000|2025-04-03 00:10:00|18.15|18.05|18.15|18.05|18.21|18.11|18.14|18.04|47
1743639300000|2025-04-03 00:15:00|18.16|18.06|18.25|18.15|18.26|18.16|18.11|18.01|70
1743639600000|2025-04-03 00:20:00|18.24|18.14|18.28|18.18|18.31|18.21|18.2|18.1|61
1743639900000|2025-04-03 00:25:00|18.27|18.17|18.18|18.08|18.3|18.2|18.17|18.07|42
1743640200000|2025-04-03 00:30:00|18.19|18.09|18.26|18.16|18.32|18.22|18.19|18.09|48
1743640500000|2025-04-03 00:35:00|18.27|18.17|18.39|18.29|18.39|18.29|18.27|18.17|47
1743640800000|2025-04-03 00:40:00|18.38|18.28|18.33|18.23|18.38|18.28|18.32|18.22|42
1743641100000|2025-04-03 00:45:00|18.32|18.22|18.32|18.22|18.35|18.25|18.26|18.16|59
1743641400000|2025-04-03 00:50:00|18.31|18.21|18.36|18.26|18.36|18.26|18.26|18.16|40
1743641700000|2025-04-03 00:55:00|18.37|18.27|18.39|18.29|18.39|18.29|18.36|18.26|19
1743642000000|2025-04-03 01:00:00|18.4|18.3|18.4|18.3|18.41|18.31|18.35|18.25|45
1743642300000|2025-04-03 01:05:00|18.39|18.29|18.4|18.3|18.42|18.32|18.33|18.23|56
1743642600000|2025-04-03 01:10:00|18.41|18.31|18.49|18.39|18.51|18.41|18.39|18.29|44
1743642900000|2025-04-03 01:15:00|18.5|18.4|18.54|18.44|18.55|18.45|18.46|18.36|67
1743643200000|2025-04-03 01:20:00|18.53|18.43|18.58|18.48|18.58|18.48|18.49|18.39|46
1743643500000|2025-04-03 01:25:00|18.57|18.47|18.54|18.44|18.59|18.49|18.5|18.4|44
1743643800000|2025-04-03 01:30:00|18.55|18.45|18.51|18.41|18.58|18.48|18.51|18.41|65
1743644100000|2025-04-03 01:35:00|18.5|18.4|18.53|18.43|18.55|18.45|18.5|18.4|48
1743644400000|2025-04-03 01:40:00|18.52|18.42|18.56|18.46|18.56|18.46|18.5|18.4|41
1743644700000|2025-04-03 01:45:00|18.57|18.47|18.57|18.47|18.64|18.54|18.55|18.45|45
1743645000000|2025-04-03 01:50:00|18.58|18.48|18.59|18.49|18.66|18.56|18.58|18.48|35
1743645300000|2025-04-03 01:55:00|18.6|18.5|18.62|18.52|18.63|18.53|18.58|18.48|43
1743645600000|2025-04-03 02:00:00|18.63|18.53|18.69|18.59|18.74|18.64|18.62|18.52|61
1743645900000|2025-04-03 02:05:00|18.68|18.58|18.64|18.54|18.69|18.59|18.63|18.53|41
1743646200000|2025-04-03 02:10:00|18.65|18.55|18.7|18.6|18.72|18.62|18.65|18.55|38
1743646500000|2025-04-03 02:15:00|18.69|18.59|18.6|18.5|18.71|18.61|18.6|18.5|42
1743646800000|2025-04-03 02:20:00|18.61|18.51|18.64|18.54|18.65|18.55|18.56|18.46|40
1743647100000|2025-04-03 02:25:00|18.63|18.53|18.63|18.53|18.65|18.55|18.59|18.49|29
1743647400000|2025-04-03 02:30:00|18.64|18.54|18.66|18.56|18.67|18.57|18.6|18.5|57
1743647700000|2025-04-03 02:35:00|18.65|18.55|18.72|18.62|18.72|18.62|18.63|18.53|34
1743648000000|2025-04-03 02:40:00|18.71|18.61|18.77|18.67|18.81|18.71|18.71|18.61|45
1743648300000|2025-04-03 02:45:00|18.78|18.68|18.87|18.77|18.89|18.79|18.77|18.67|58
1743648600000|2025-04-03 02:50:00|18.86|18.76|18.88|18.78|18.89|18.79|18.8|18.7|39
1743648900000|2025-04-03 02:55:00|18.87|18.77|18.89|18.79|18.89|18.79|18.86|18.76|17
1743649200000|2025-04-03 03:00:00|18.88|18.78|18.86|18.76|18.89|18.79|18.84|18.74|31
1743649500000|2025-04-03 03:05:00|18.85|18.75|18.79|18.69|18.86|18.76|18.79|18.69|21
1743649800000|2025-04-03 03:10:00|18.8|18.7|18.77|18.67|18.8|18.7|18.76|18.66|32
1743650100000|2025-04-03 03:15:00|18.78|18.68|18.82|18.72|18.82|18.72|18.78|18.68|39
1743650400000|2025-04-03 03:20:00|18.83|18.73|18.85|18.75|18.88|18.78|18.83|18.73|25
1743650700000|2025-04-03 03:25:00|18.84|18.74|18.83|18.73|18.85|18.75|18.81|18.71|38
1743651000000|2025-04-03 03:30:00|18.82|18.72|18.84|18.74|18.89|18.79|18.81|18.71|35
1743651300000|2025-04-03 03:35:00|18.83|18.73|18.78|18.68|18.84|18.74|18.77|18.67|34
1743651600000|2025-04-03 03:40:00|18.79|18.69|18.75|18.65|18.79|18.69|18.74|18.64|21
1743651900000|2025-04-03 03:45:00|18.76|18.66|18.76|18.66|18.76|18.66|18.75|18.65|11
1743652200000|2025-04-03 03:50:00|18.77|18.67|18.8|18.7|18.81|18.71|18.75|18.65|26
1743652500000|2025-04-03 03:55:00|18.81|18.71|18.81|18.71|18.85|18.75|18.8|18.7|29
1743652800000|2025-04-03 04:00:00|18.82|18.72|18.77|18.67|18.84|18.74|18.77|18.67|38
1743653100000|2025-04-03 04:05:00|18.76|18.66|18.8|18.7|18.8|18.7|18.74|18.64|25
1743653400000|2025-04-03 04:10:00|18.81|18.71|18.78|18.68|18.85|18.75|18.78|18.68|28
1743653700000|2025-04-03 04:15:00|18.79|18.69|18.73|18.63|18.79|18.69|18.73|18.63|15
1743654000000|2025-04-03 04:20:00|18.74|18.64|18.75|18.65|18.76|18.66|18.72|18.62|24
1743654300000|2025-04-03 04:25:00|18.74|18.64|18.71|18.61|18.76|18.66|18.7|18.6|16
1743654600000|2025-04-03 04:30:00|18.7|18.6|18.82|18.72|18.82|18.72|18.69|18.59|37
1743654900000|2025-04-03 04:35:00|18.81|18.71|18.83|18.73|18.83|18.73|18.8|18.7|43
1743655200000|2025-04-03 04:40:00|18.82|18.72|18.97|18.87|18.97|18.87|18.82|18.72|46
1743655500000|2025-04-03 04:45:00|18.96|18.86|18.95|18.85|18.99|18.89|18.93|18.83|32
1743655800000|2025-04-03 04:50:00|18.96|18.86|18.99|18.89|19.01|18.91|18.94|18.84|44
1743656100000|2025-04-03 04:55:00|18.98|18.88|19|18.9|19.03|18.93|18.98|18.88|29
1743656400000|2025-04-03 05:00:00|19.01|18.91|18.99|18.89|19.03|18.93|18.97|18.87|43
1743656700000|2025-04-03 05:05:00|18.98|18.88|19.01|18.91|19.02|18.92|18.98|18.88|40
1743657000000|2025-04-03 05:10:00|19|18.9|18.95|18.85|19.02|18.92|18.95|18.85|20
1743657300000|2025-04-03 05:15:00|18.94|18.84|18.88|18.78|18.96|18.86|18.88|18.78|35
1743657600000|2025-04-03 05:20:00|18.87|18.77|18.86|18.76|18.89|18.79|18.84|18.74|22
1743657900000|2025-04-03 05:25:00|18.85|18.75|18.86|18.76|18.89|18.79|18.84|18.74|30
1743658200000|2025-04-03 05:30:00|18.85|18.75|18.83|18.73|18.86|18.76|18.83|18.73|31
1743658500000|2025-04-03 05:35:00|18.84|18.74|18.83|18.73|18.86|18.76|18.82|18.72|16
1743658800000|2025-04-03 05:40:00|18.82|18.72|18.83|18.73|18.84|18.74|18.82|18.72|24
1743659100000|2025-04-03 05:45:00|18.82|18.72|18.78|18.68|18.82|18.72|18.76|18.66|35
1743659400000|2025-04-03 05:50:00|18.79|18.69|18.76|18.66|18.79|18.69|18.75|18.65|24
1743659700000|2025-04-03 05:55:00|18.75|18.65|18.7|18.6|18.78|18.68|18.7|18.6|22
1743660000000|2025-04-03 06:00:00|18.71|18.61|18.77|18.67|18.77|18.67|18.7|18.6|51
1743660300000|2025-04-03 06:05:00|18.76|18.66|18.75|18.65|18.78|18.68|18.74|18.64|28
1743660600000|2025-04-03 06:10:00|18.74|18.64|18.73|18.63|18.75|18.65|18.71|18.61|20
1743660900000|2025-04-03 06:15:00|18.72|18.62|18.69|18.59|18.72|18.62|18.67|18.57|16
1743661200000|2025-04-03 06:20:00|18.68|18.58|18.69|18.59|18.75|18.65|18.67|18.57|48
1743661500000|2025-04-03 06:25:00|18.68|18.58|18.64|18.54|18.68|18.58|18.63|18.53|28
1743661800000|2025-04-03 06:30:00|18.65|18.55|18.54|18.44|18.66|18.56|18.53|18.43|48
1743662100000|2025-04-03 06:35:00|18.55|18.45|18.52|18.42|18.55|18.45|18.51|18.41|32
1743662400000|2025-04-03 06:40:00|18.53|18.43|18.53|18.43|18.55|18.45|18.5|18.4|37
1743662700000|2025-04-03 06:45:00|18.54|18.44|18.55|18.45|18.56|18.46|18.49|18.39|52
1743663000000|2025-04-03 06:50:00|18.56|18.46|18.51|18.41|18.56|18.46|18.5|18.4|48
1743663300000|2025-04-03 06:55:00|18.5|18.4|18.47|18.37|18.5|18.4|18.44|18.34|62
1743663600000|2025-04-03 07:00:00|18.48|18.38|18.51|18.41|18.52|18.42|18.44|18.34|70
1743663900000|2025-04-03 07:05:00|18.5|18.4|18.52|18.42|18.55|18.45|18.48|18.38|55
1743664200000|2025-04-03 07:10:00|18.51|18.41|18.5|18.4|18.53|18.43|18.46|18.36|74
1743664500000|2025-04-03 07:15:00|18.51|18.41|18.44|18.34|18.54|18.44|18.44|18.34|65
1743664800000|2025-04-03 07:20:00|18.45|18.35|18.44|18.34|18.49|18.39|18.43|18.33|68
1743665100000|2025-04-03 07:25:00|18.45|18.35|18.43|18.33|18.47|18.37|18.4|18.3|93
1743665400000|2025-04-03 07:30:00|18.42|18.32|18.37|18.27|18.42|18.32|18.35|18.25|76
1743665700000|2025-04-03 07:35:00|18.36|18.26|18.29|18.19|18.38|18.28|18.27|18.17|54
1743666000000|2025-04-03 07:40:00|18.28|18.18|18.28|18.18|18.31|18.21|18.24|18.14|35
1743666300000|2025-04-03 07:45:00|18.29|18.19|18.3|18.2|18.34|18.24|18.27|18.17|42
1743666600000|2025-04-03 07:50:00|18.29|18.19|18.38|18.28|18.38|18.28|18.26|18.16|52
1743666900000|2025-04-03 07:55:00|18.39|18.29|18.42|18.32|18.45|18.35|18.39|18.29|28
1743667200000|2025-04-03 08:00:00|18.41|18.31|18.53|18.43|18.54|18.44|18.41|18.31|53
1743667500000|2025-04-03 08:05:00|18.52|18.42|18.51|18.41|18.55|18.45|18.49|18.39|38
1743667800000|2025-04-03 08:10:00|18.5|18.4|18.47|18.37|18.51|18.41|18.43|18.33|49
1743668100000|2025-04-03 08:15:00|18.46|18.36|18.51|18.41|18.53|18.43|18.46|18.36|36
1743668400000|2025-04-03 08:20:00|18.5|18.4|18.49|18.39|18.51|18.41|18.45|18.35|42
1743668700000|2025-04-03 08:25:00|18.48|18.38|18.42|18.32|18.48|18.38|18.42|18.32|23
1743669000000|2025-04-03 08:30:00|18.43|18.33|18.43|18.33|18.48|18.38|18.43|18.33|37
1743669300000|2025-04-03 08:35:00|18.44|18.34|18.5|18.4|18.5|18.4|18.4|18.3|45
1743669600000|2025-04-03 08:40:00|18.49|18.39|18.49|18.39|18.5|18.4|18.44|18.34|33
1743669900000|2025-04-03 08:45:00|18.48|18.38|18.46|18.36|18.49|18.39|18.43|18.33|39
1743670200000|2025-04-03 08:50:00|18.45|18.35|18.45|18.35|18.45|18.35|18.42|18.32|25
1743670500000|2025-04-03 08:55:00|18.46|18.36|18.48|18.38|18.5|18.4|18.45|18.35|27
1743670800000|2025-04-03 09:00:00|18.49|18.39|18.49|18.39|18.52|18.42|18.48|18.38|43
1743671100000|2025-04-03 09:05:00|18.48|18.38|18.46|18.36|18.5|18.4|18.44|18.34|37
1743671400000|2025-04-03 09:10:00|18.45|18.35|18.4|18.3|18.45|18.35|18.39|18.29|22
1743671700000|2025-04-03 09:15:00|18.39|18.29|18.39|18.29|18.44|18.34|18.36|18.26|45
1743672000000|2025-04-03 09:20:00|18.38|18.28|18.39|18.29|18.4|18.3|18.36|18.26|40
1743672300000|2025-04-03 09:25:00|18.38|18.28|18.38|18.28|18.4|18.3|18.36|18.26|29
1743672600000|2025-04-03 09:30:00|18.39|18.29|18.43|18.33|18.45|18.35|18.39|18.29|27
1743672900000|2025-04-03 09:35:00|18.42|18.32|18.47|18.37|18.49|18.39|18.42|18.32|20
1743673200000|2025-04-03 09:40:00|18.46|18.36|18.48|18.38|18.48|18.38|18.45|18.35|25
1743673500000|2025-04-03 09:45:00|18.47|18.37|18.41|18.31|18.47|18.37|18.4|18.3|45
1743673800000|2025-04-03 09:50:00|18.4|18.3|18.43|18.33|18.43|18.33|18.4|18.3|22
1743674100000|2025-04-03 09:55:00|18.42|18.32|18.34|18.24|18.42|18.32|18.32|18.22|21
1743674400000|2025-04-03 10:00:00|18.33|18.23|18.39|18.29|18.39|18.29|18.33|18.23|27
1743674700000|2025-04-03 10:05:00|18.38|18.28|18.37|18.27|18.38|18.28|18.33|18.23|26
1743675000000|2025-04-03 10:10:00|18.36|18.26|18.33|18.23|18.4|18.3|18.32|18.22|36
1743675300000|2025-04-03 10:15:00|18.34|18.24|18.32|18.22|18.37|18.27|18.32|18.22|37
1743675600000|2025-04-03 10:20:00|18.31|18.21|18.25|18.15|18.31|18.21|18.22|18.12|59
1743675900000|2025-04-03 10:25:00|18.26|18.16|18.17|18.07|18.27|18.17|18.16|18.06|60
1743676200000|2025-04-03 10:30:00|18.18|18.08|18.26|18.16|18.27|18.17|18.16|18.06|70
1743676500000|2025-04-03 10:35:00|18.27|18.17|18.18|18.08|18.27|18.17|18.18|18.08|58
1743676800000|2025-04-03 10:40:00|18.19|18.09|18.19|18.09|18.19|18.09|18.1|18|81
1743677100000|2025-04-03 10:45:00|18.2|18.1|18.19|18.09|18.25|18.15|18.19|18.09|68
1743677400000|2025-04-03 10:50:00|18.18|18.08|18.14|18.04|18.2|18.1|18.12|18.02|67
1743677700000|2025-04-03 10:55:00|18.15|18.05|18.09|17.99|18.15|18.05|18.08|17.98|37
1743678000000|2025-04-03 11:00:00|18.08|17.98|18.05|17.95|18.1|18|18.03|17.93|76
1743678300000|2025-04-03 11:05:00|18.06|17.96|18.13|18.03|18.14|18.04|18.03|17.93|74
1743678600000|2025-04-03 11:10:00|18.12|18.02|18.22|18.12|18.23|18.13|18.12|18.02|45
1743678900000|2025-04-03 11:15:00|18.21|18.11|18.14|18.04|18.23|18.13|18.13|18.03|72
1743679200000|2025-04-03 11:20:00|18.13|18.03|18.11|18.01|18.13|18.03|18.07|17.97|49
1743679500000|2025-04-03 11:25:00|18.12|18.02|18.16|18.06|18.18|18.08|18.11|18.01|53
1743679800000|2025-04-03 11:30:00|18.15|18.05|18.2|18.1|18.2|18.1|18.12|18.02|66
1743680100000|2025-04-03 11:35:00|18.21|18.11|18.17|18.07|18.22|18.12|18.13|18.03|79
1743680400000|2025-04-03 11:40:00|18.16|18.06|18.17|18.07|18.19|18.09|18.14|18.04|54
1743680700000|2025-04-03 11:45:00|18.18|18.08|18.15|18.05|18.19|18.09|18.12|18.02|67
1743681000000|2025-04-03 11:50:00|18.16|18.06|18.12|18.02|18.17|18.07|18.1|18|49
1743681300000|2025-04-03 11:55:00|18.13|18.03|18.14|18.04|18.15|18.05|18.11|18.01|50
1743681600000|2025-04-03 12:00:00|18.13|18.03|18.07|17.97|18.13|18.03|18.05|17.95|67
1743681900000|2025-04-03 12:05:00|18.06|17.96|18.15|18.05|18.15|18.05|18.05|17.95|60
1743682200000|2025-04-03 12:10:00|18.16|18.06|18.17|18.07|18.18|18.08|18.1|18|46
1743682500000|2025-04-03 12:15:00|18.16|18.06|18.15|18.05|18.17|18.07|18.12|18.02|68
1743682800000|2025-04-03 12:20:00|18.14|18.04|18.09|17.99|18.15|18.05|18.08|17.98|50
1743683100000|2025-04-03 12:25:00|18.08|17.98|18|17.9|18.08|17.98|17.99|17.89|57
1743683400000|2025-04-03 12:30:00|17.99|17.89|18.07|17.97|18.07|17.97|17.99|17.89|73
1743683700000|2025-04-03 12:35:00|18.06|17.96|17.97|17.87|18.08|17.98|17.96|17.86|52
1743684000000|2025-04-03 12:40:00|17.96|17.86|17.87|17.77|18|17.9|17.83|17.73|94
1743684300000|2025-04-03 12:45:00|17.86|17.76|17.71|17.61|17.9|17.8|17.68|17.58|162
1743684600000|2025-04-03 12:50:00|17.72|17.62|17.79|17.69|17.81|17.71|17.68|17.58|113
1743684900000|2025-04-03 12:55:00|17.78|17.68|17.67|17.57|17.79|17.69|17.67|17.57|107
1743685200000|2025-04-03 13:00:00|17.66|17.56|17.76|17.66|17.77|17.67|17.62|17.52|95
1743685500000|2025-04-03 13:05:00|17.77|17.67|17.79|17.69|17.79|17.69|17.72|17.62|67
1743685800000|2025-04-03 13:10:00|17.8|17.7|17.77|17.67|17.83|17.73|17.76|17.66|76
1743686100000|2025-04-03 13:15:00|17.76|17.66|17.83|17.73|17.85|17.75|17.76|17.66|70
1743686400000|2025-04-03 13:20:00|17.82|17.72|17.8|17.7|17.82|17.72|17.76|17.66|71
1743686700000|2025-04-03 13:25:00|17.81|17.71|17.88|17.78|17.89|17.79|17.8|17.7|56
1743687000000|2025-04-03 13:30:00|17.87|17.77|18.14|18.04|18.18|18.08|17.87|17.77|123
1743687300000|2025-04-03 13:35:00|18.13|18.03|18.13|18.03|18.14|18.04|18|17.9|132
1743687600000|2025-04-03 13:40:00|18.12|18.02|18.08|17.98|18.12|18.02|18.03|17.93|75
1743687900000|2025-04-03 13:45:00|18.07|17.97|18.05|17.95|18.11|18.01|18.04|17.94|96
1743688200000|2025-04-03 13:50:00|18.07|17.97|18.16|18.06|18.2|18.1|18.07|17.97|96
1743688500000|2025-04-03 13:55:00|18.17|18.07|18.2|18.1|18.24|18.14|18.16|18.06|90
1743688800000|2025-04-03 14:00:00|18.19|18.09|18.1|18|18.19|18.09|18.09|17.99|137
1743689100000|2025-04-03 14:05:00|18.09|17.99|18.01|17.91|18.12|18.02|18.01|17.91|99
1743689400000|2025-04-03 14:10:00|18.02|17.92|17.97|17.87|18.04|17.94|17.94|17.84|68
1743689700000|2025-04-03 14:15:00|17.98|17.88|18.08|17.98|18.09|17.99|17.97|17.87|89
1743690000000|2025-04-03 14:20:00|18.07|17.97|18.07|17.97|18.11|18.01|18.02|17.92|95
1743690300000|2025-04-03 14:25:00|18.08|17.98|18.14|18.04|18.18|18.08|18.07|17.97|77
1743690600000|2025-04-03 14:30:00|18.13|18.03|18.03|17.93|18.16|18.06|18.02|17.92|103
1743690900000|2025-04-03 14:35:00|18.02|17.92|17.98|17.88|18.03|17.93|17.95|17.85|62
1743691200000|2025-04-03 14:40:00|17.97|17.87|17.95|17.85|18|17.9|17.94|17.84|81
1743691500000|2025-04-03 14:45:00|17.96|17.86|17.88|17.78|17.96|17.86|17.87|17.77|61
1743691800000|2025-04-03 14:50:00|17.89|17.79|17.86|17.76|17.89|17.79|17.8|17.7|81
1743692100000|2025-04-03 14:55:00|17.87|17.77|17.81|17.71|17.9|17.8|17.8|17.7|80
1743692400000|2025-04-03 15:00:00|17.8|17.7|17.88|17.78|17.89|17.79|17.79|17.69|76
1743692700000|2025-04-03 15:05:00|17.89|17.79|17.9|17.8|17.92|17.82|17.83|17.73|78
1743693000000|2025-04-03 15:10:00|17.91|17.81|18.01|17.91|18.03|17.93|17.9|17.8|75
1743693300000|2025-04-03 15:15:00|18.02|17.92|18.02|17.92|18.08|17.98|18.01|17.91|85
1743693600000|2025-04-03 15:20:00|18.01|17.91|18.01|17.91|18.01|17.91|17.93|17.83|61
1743693900000|2025-04-03 15:25:00|18|17.9|18.02|17.92|18.07|17.97|17.99|17.89|77
1743694200000|2025-04-03 15:30:00|18.03|17.93|18.09|17.99|18.11|18.01|18.02|17.92|99
1743694500000|2025-04-03 15:35:00|18.08|17.98|18.08|17.98|18.1|18|18.04|17.94|59
1743694800000|2025-04-03 15:40:00|18.09|17.99|18.1|18|18.12|18.02|18.07|17.97|66
1743695100000|2025-04-03 15:45:00|18.09|17.99|18|17.9|18.1|18|17.99|17.89|63
1743695400000|2025-04-03 15:50:00|17.99|17.89|18.01|17.91|18.01|17.91|17.94|17.84|47
1743695700000|2025-04-03 15:55:00|18.02|17.92|18|17.9|18.06|17.96|18|17.9|51
1743696000000|2025-04-03 16:00:00|18.01|17.91|18.1|18|18.14|18.04|18|17.9|92
1743696300000|2025-04-03 16:05:00|18.11|18.01|18.03|17.93|18.12|18.02|18.03|17.93|57
1743696600000|2025-04-03 16:10:00|18.04|17.94|18.05|17.95|18.08|17.98|18.02|17.92|54
1743696900000|2025-04-03 16:15:00|18.03|17.93|18.08|17.98|18.08|17.98|18|17.9|76
1743697200000|2025-04-03 16:20:00|18.07|17.97|18.09|17.99|18.11|18.01|18.04|17.94|65
1743697500000|2025-04-03 16:25:00|18.08|17.98|18.08|17.98|18.09|17.99|18.02|17.92|55
1743697800000|2025-04-03 16:30:00|18.09|17.99|17.98|17.88|18.1|18|17.98|17.88|58
1743698100000|2025-04-03 16:35:00|17.99|17.89|18.02|17.92|18.03|17.93|17.97|17.87|56
1743698400000|2025-04-03 16:40:00|18.03|17.93|17.99|17.89|18.06|17.96|17.99|17.89|57
1743698700000|2025-04-03 16:45:00|18|17.9|17.97|17.87|18|17.9|17.95|17.85|50
1743699000000|2025-04-03 16:50:00|17.98|17.88|17.92|17.82|17.98|17.88|17.91|17.81|47
1743699300000|2025-04-03 16:55:00|17.91|17.81|17.93|17.83|17.93|17.83|17.89|17.79|39
1743699600000|2025-04-03 17:00:00|17.92|17.82|17.97|17.87|17.98|17.88|17.92|17.82|48
1743699900000|2025-04-03 17:05:00|17.98|17.88|17.99|17.89|18.04|17.94|17.96|17.86|50
1743700200000|2025-04-03 17:10:00|17.98|17.88|17.98|17.88|18.02|17.92|17.96|17.86|47
1743700500000|2025-04-03 17:15:00|17.97|17.87|17.99|17.89|17.99|17.89|17.95|17.85|43
1743700800000|2025-04-03 17:20:00|18|17.9|17.95|17.85|18|17.9|17.93|17.83|50
1743701100000|2025-04-03 17:25:00|17.96|17.86|18|17.9|18|17.9|17.95|17.85|53
1743701400000|2025-04-03 17:30:00|17.99|17.89|18.01|17.91|18.01|17.91|17.96|17.86|41
1743701700000|2025-04-03 17:35:00|18|17.9|17.97|17.87|18.01|17.91|17.95|17.85|50
1743702000000|2025-04-03 17:40:00|17.96|17.86|17.98|17.88|18.02|17.92|17.96|17.86|61
1743702300000|2025-04-03 17:45:00|17.99|17.89|17.92|17.82|17.99|17.89|17.9|17.8|52
1743702600000|2025-04-03 17:50:00|17.91|17.81|17.94|17.84|17.96|17.86|17.91|17.81|60
1743702900000|2025-04-03 17:55:00|17.93|17.83|17.94|17.84|17.94|17.84|17.92|17.82|54
1743703200000|2025-04-03 18:00:00|17.93|17.83|17.93|17.83|17.96|17.86|17.91|17.81|71
1743703500000|2025-04-03 18:05:00|17.92|17.82|17.96|17.86|17.97|17.87|17.91|17.81|41
1743703800000|2025-04-03 18:10:00|17.95|17.85|17.93|17.83|17.96|17.86|17.92|17.82|25
1743704100000|2025-04-03 18:15:00|17.94|17.84|17.96|17.86|17.97|17.87|17.92|17.82|43
1743704400000|2025-04-03 18:20:00|17.97|17.87|17.97|17.87|18.01|17.91|17.93|17.83|35
1743704700000|2025-04-03 18:25:00|17.98|17.88|18.03|17.93|18.03|17.93|17.97|17.87|26
1743705000000|2025-04-03 18:30:00|18.02|17.92|18.1|18|18.12|18.02|18|17.9|73
1743705300000|2025-04-03 18:35:00|18.11|18.01|18.1|18|18.13|18.03|18.07|17.97|40
1743705600000|2025-04-03 18:40:00|18.11|18.01|18.18|18.08|18.19|18.09|18.05|17.95|50
1743705900000|2025-04-03 18:45:00|18.19|18.09|18.27|18.17|18.28|18.18|18.16|18.06|61
1743706200000|2025-04-03 18:50:00|18.28|18.18|18.2|18.1|18.32|18.22|18.2|18.1|48
1743706500000|2025-04-03 18:55:00|18.21|18.11|18.19|18.09|18.22|18.12|18.17|18.07|23
1743706800000|2025-04-03 19:00:00|18.18|18.08|18.18|18.08|18.21|18.11|18.17|18.07|55
1743707100000|2025-04-03 19:05:00|18.19|18.09|18.22|18.12|18.26|18.16|18.18|18.08|50
1743707400000|2025-04-03 19:10:00|18.23|18.13|18.19|18.09|18.23|18.13|18.18|18.08|47
1743707700000|2025-04-03 19:15:00|18.2|18.1|18.13|18.03|18.2|18.1|18.1|18|32
1743708000000|2025-04-03 19:20:00|18.14|18.04|18.13|18.03|18.15|18.05|18.1|18|42
1743708300000|2025-04-03 19:25:00|18.14|18.04|18.1|18|18.16|18.06|18.1|18|49
1743708600000|2025-04-03 19:30:00|18.11|18.01|18.06|17.96|18.12|18.02|18.05|17.95|41
1743708900000|2025-04-03 19:35:00|18.07|17.97|18.06|17.96|18.08|17.98|18.04|17.94|40
1743709200000|2025-04-03 19:40:00|18.05|17.95|18.08|17.98|18.09|17.99|18.04|17.94|44
1743709500000|2025-04-03 19:45:00|18.09|17.99|18.04|17.94|18.09|17.99|18.01|17.91|36
1743709800000|2025-04-03 19:50:00|18.03|17.93|18.06|17.96|18.06|17.96|18.02|17.92|32
1743710100000|2025-04-03 19:55:00|18.05|17.95|18.06|17.96|18.07|17.97|18.03|17.93|36
1743710400000|2025-04-03 20:00:00|18.05|17.95|18.06|17.96|18.07|17.97|18.02|17.92|34
1743710700000|2025-04-03 20:05:00|18.07|17.97|18.08|17.98|18.12|18.02|18.06|17.96|28
1743711000000|2025-04-03 20:10:00|18.07|17.97|18.08|17.98|18.12|18.02|18.06|17.96|32
1743711300000|2025-04-03 20:15:00|18.07|17.97|18.03|17.93|18.07|17.97|18.02|17.92|25
1743711600000|2025-04-03 20:20:00|18.02|17.92|18.05|17.95|18.05|17.95|18.01|17.91|20
1743711900000|2025-04-03 20:25:00|18.04|17.94|17.96|17.86|18.04|17.94|17.96|17.86|29
1743712200000|2025-04-03 20:30:00|17.97|17.87|17.94|17.84|17.97|17.87|17.92|17.82|34
1743712500000|2025-04-03 20:35:00|17.95|17.85|17.99|17.89|18|17.9|17.94|17.84|59
1743712800000|2025-04-03 20:40:00|17.98|17.88|17.99|17.89|18.02|17.92|17.97|17.87|22
1743713100000|2025-04-03 20:45:00|18|17.9|18.1|18|18.1|18|17.99|17.89|37
1743713400000|2025-04-03 20:50:00|18.09|17.99|18.13|18.03|18.14|18.04|18.08|17.98|33
1743713700000|2025-04-03 20:55:00|18.14|18.04|18.11|18.01|18.17|18.07|18.09|17.99|30
1743714000000|2025-04-03 21:00:00|18.12|18.02|18.14|18.04|18.15|18.05|18.1|18|35
1743714300000|2025-04-03 21:05:00|18.13|18.03|18.2|18.1|18.21|18.11|18.12|18.02|38
1743714600000|2025-04-03 21:10:00|18.19|18.09|18.16|18.06|18.21|18.11|18.15|18.05|28
1743714900000|2025-04-03 21:15:00|18.15|18.05|18.1|18|18.15|18.05|18.1|18|46
1743715200000|2025-04-03 21:20:00|18.11|18.01|18.17|18.07|18.19|18.09|18.11|18.01|15
1743715500000|2025-04-03 21:25:00|18.18|18.08|18.15|18.05|18.19|18.09|18.15|18.05|12
1743715800000|2025-04-03 21:30:00|18.14|18.04|18.13|18.03|18.18|18.08|18.11|18.01|20
1743716100000|2025-04-03 21:35:00|18.12|18.02|18.14|18.04|18.16|18.06|18.12|18.02|19
1743716400000|2025-04-03 21:40:00|18.13|18.03|18.15|18.05|18.15|18.05|18.12|18.02|11
1743716700000|2025-04-03 21:45:00|18.14|18.04|18.19|18.09|18.19|18.09|18.13|18.03|16
1743717000000|2025-04-03 21:50:00|18.2|18.1|18.26|18.16|18.26|18.16|18.19|18.09|11
1743717300000|2025-04-03 21:55:00|18.25|18.15|18.27|18.17|18.32|18.22|18.23|18.13|37
1743717600000|2025-04-03 22:00:00|18.28|18.18|18.26|18.16|18.31|18.21|18.25|18.15|61
1743717900000|2025-04-03 22:05:00|18.25|18.15|18.17|18.07|18.25|18.15|18.17|18.07|35
1743718200000|2025-04-03 22:10:00|18.18|18.08|18.22|18.12|18.23|18.13|18.17|18.07|25
1743718500000|2025-04-03 22:15:00|18.23|18.13|18.18|18.08|18.25|18.15|18.18|18.08|28
1743718800000|2025-04-03 22:20:00|18.17|18.07|18.13|18.03|18.18|18.08|18.12|18.02|27
1743719100000|2025-04-03 22:25:00|18.12|18.02|18.17|18.07|18.18|18.08|18.12|18.02|42
1743719400000|2025-04-03 22:30:00|18.18|18.08|18.18|18.08|18.21|18.11|18.17|18.07|35
1743719700000|2025-04-03 22:35:00|18.19|18.09|18.25|18.15|18.26|18.16|18.18|18.08|48
1743720000000|2025-04-03 22:40:00|18.26|18.16|18.24|18.14|18.26|18.16|18.2|18.1|17
1743720300000|2025-04-03 22:45:00|18.23|18.13|18.22|18.12|18.25|18.15|18.22|18.12|14
1743720600000|2025-04-03 22:50:00|18.21|18.11|18.17|18.07|18.22|18.12|18.17|18.07|13
1743720900000|2025-04-03 22:55:00|18.16|18.06|18.17|18.07|18.18|18.08|18.16|18.06|20
1743721200000|2025-04-03 23:00:00|18.18|18.08|18.11|18.01|18.2|18.1|18.11|18.01|40
1743721500000|2025-04-03 23:05:00|18.12|18.02|18.1|18|18.12|18.02|18.09|17.99|19
1743721800000|2025-04-03 23:10:00|18.09|17.99|18.11|18.01|18.11|18.01|18.08|17.98|15
1743722100000|2025-04-03 23:15:00|18.1|18|18.11|18.01|18.13|18.03|18.08|17.98|26
1743722400000|2025-04-03 23:20:00|18.1|18|18.11|18.01|18.11|18.01|18.08|17.98|26
1743722700000|2025-04-03 23:25:00|18.12|18.02|18.14|18.04|18.14|18.04|18.11|18.01|23
1743723000000|2025-04-03 23:30:00|18.13|18.03|18.19|18.09|18.19|18.09|18.13|18.03|15
1743723300000|2025-04-03 23:35:00|18.2|18.1|18.16|18.06|18.2|18.1|18.15|18.05|35
1743723600000|2025-04-03 23:40:00|18.15|18.05|18.13|18.03|18.16|18.06|18.12|18.02|29
1743723900000|2025-04-03 23:45:00|18.14|18.04|18.23|18.13|18.26|18.16|18.13|18.03|36
1743724200000|2025-04-03 23:50:00|18.22|18.12|18.2|18.1|18.24|18.14|18.2|18.1|19
1743724500000|2025-04-03 23:55:00|18.21|18.11|18.21|18.11|18.21|18.11|18.18|18.08|23
1743724800000|2025-04-04 00:00:00|18.22|18.12|18.29|18.19|18.29|18.19|18.19|18.09|26
1743725100000|2025-04-04 00:05:00|18.28|18.18|18.22|18.12|18.29|18.19|18.22|18.12|31
1743725400000|2025-04-04 00:10:00|18.21|18.11|18.23|18.13|18.24|18.14|18.2|18.1|23
1743725700000|2025-04-04 00:15:00|18.22|18.12|18.3|18.2|18.3|18.2|18.22|18.12|41
1743726000000|2025-04-04 00:20:00|18.31|18.21|18.25|18.15|18.33|18.23|18.25|18.15|31
1743726300000|2025-04-04 00:25:00|18.24|18.14|18.29|18.19|18.3|18.2|18.23|18.13|58
1743726600000|2025-04-04 00:30:00|18.28|18.18|18.26|18.16|18.31|18.21|18.25|18.15|43
1743726900000|2025-04-04 00:35:00|18.27|18.17|18.25|18.15|18.29|18.19|18.25|18.15|31
1743727200000|2025-04-04 00:40:00|18.26|18.16|18.21|18.11|18.26|18.16|18.2|18.1|20
1743727500000|2025-04-04 00:45:00|18.22|18.12|18.17|18.07|18.22|18.12|18.15|18.05|40
1743727800000|2025-04-04 00:50:00|18.16|18.06|18.13|18.03|18.17|18.07|18.12|18.02|48
1743728100000|2025-04-04 00:55:00|18.14|18.04|18.13|18.03|18.14|18.04|18.11|18.01|30
1743728400000|2025-04-04 01:00:00|18.14|18.04|18.14|18.04|18.2|18.1|18.13|18.03|35
1743728700000|2025-04-04 01:05:00|18.15|18.05|18.15|18.05|18.18|18.08|18.12|18.02|37
1743729000000|2025-04-04 01:10:00|18.14|18.04|18.21|18.11|18.22|18.12|18.14|18.04|44
1743729300000|2025-04-04 01:15:00|18.2|18.1|18.2|18.1|18.24|18.14|18.18|18.08|27
1743729600000|2025-04-04 01:20:00|18.21|18.11|18.25|18.15|18.27|18.17|18.2|18.1|51
1743729900000|2025-04-04 01:25:00|18.26|18.16|18.2|18.1|18.27|18.17|18.2|18.1|33
1743730200000|2025-04-04 01:30:00|18.19|18.09|18.18|18.08|18.22|18.12|18.16|18.06|24
1743730500000|2025-04-04 01:35:00|18.17|18.07|18.17|18.07|18.19|18.09|18.15|18.05|41
1743730800000|2025-04-04 01:40:00|18.18|18.08|18.16|18.06|18.19|18.09|18.16|18.06|41
1743731100000|2025-04-04 01:45:00|18.15|18.05|18.14|18.04|18.18|18.08|18.14|18.04|28
1743731400000|2025-04-04 01:50:00|18.15|18.05|18.13|18.03|18.15|18.05|18.11|18.01|23
1743731700000|2025-04-04 01:55:00|18.12|18.02|18|17.9|18.12|18.02|17.96|17.86|89
1743732000000|2025-04-04 02:00:00|18.01|17.91|18.12|18.02|18.12|18.02|18|17.9|62
1743732300000|2025-04-04 02:05:00|18.13|18.03|18.19|18.09|18.19|18.09|18.13|18.03|35
1743732600000|2025-04-04 02:10:00|18.2|18.1|18.2|18.1|18.22|18.12|18.17|18.07|29
1743732900000|2025-04-04 02:15:00|18.21|18.11|18.25|18.15|18.26|18.16|18.19|18.09|51
1743733200000|2025-04-04 02:20:00|18.26|18.16|18.16|18.06|18.27|18.17|18.16|18.06|45
1743733500000|2025-04-04 02:25:00|18.15|18.05|18.14|18.04|18.17|18.07|18.13|18.03|40
1743733800000|2025-04-04 02:30:00|18.15|18.05|18.13|18.03|18.15|18.05|18.12|18.02|33
1743734100000|2025-04-04 02:35:00|18.12|18.02|18.14|18.04|18.16|18.06|18.12|18.02|25
1743734400000|2025-04-04 02:40:00|18.15|18.05|18.19|18.09|18.19|18.09|18.12|18.02|33
1743734700000|2025-04-04 02:45:00|18.2|18.1|18.23|18.13|18.26|18.16|18.19|18.09|14
1743735000000|2025-04-04 02:50:00|18.24|18.14|18.17|18.07|18.25|18.15|18.17|18.07|20
1743735300000|2025-04-04 02:55:00|18.16|18.06|18.2|18.1|18.2|18.1|18.14|18.04|29
1743735600000|2025-04-04 03:00:00|18.21|18.11|18.15|18.05|18.21|18.11|18.15|18.05|43
1743735900000|2025-04-04 03:05:00|18.14|18.04|18.16|18.06|18.16|18.06|18.12|18.02|29
1743736200000|2025-04-04 03:10:00|18.15|18.05|18.15|18.05|18.16|18.06|18.12|18.02|35
1743736500000|2025-04-04 03:15:00|18.16|18.06|18.16|18.06|18.17|18.07|18.1|18|29
1743736800000|2025-04-04 03:20:00|18.17|18.07|18.2|18.1|18.2|18.1|18.17|18.07|26
1743737100000|2025-04-04 03:25:00|18.19|18.09|18.15|18.05|18.19|18.09|18.14|18.04|11
1743737400000|2025-04-04 03:30:00|18.16|18.06|18.08|17.98|18.16|18.06|18.05|17.95|38
1743737700000|2025-04-04 03:35:00|18.09|17.99|18.05|17.95|18.09|17.99|18.02|17.92|29
1743738000000|2025-04-04 03:40:00|18.04|17.94|18.07|17.97|18.07|17.97|18.03|17.93|32
1743738300000|2025-04-04 03:45:00|18.06|17.96|18.07|17.97|18.1|18|18.05|17.95|36
1743738600000|2025-04-04 03:50:00|18.08|17.98|18.07|17.97|18.09|17.99|18.04|17.94|30
1743738900000|2025-04-04 03:55:00|18.08|17.98|18.09|17.99|18.1|18|18.07|17.97|24
1743739200000|2025-04-04 04:00:00|18.1|18|18.1|18|18.14|18.04|18.09|17.99|35
1743739500000|2025-04-04 04:05:00|18.11|18.01|18.1|18|18.11|18.01|18.08|17.98|34
1743739800000|2025-04-04 04:10:00|18.09|17.99|18.08|17.98|18.11|18.01|18.07|17.97|38
1743740100000|2025-04-04 04:15:00|18.09|17.99|18.06|17.96|18.09|17.99|18.04|17.94|26
1743740400000|2025-04-04 04:20:00|18.05|17.95|18.1|18|18.1|18|18.05|17.95|32
1743740700000|2025-04-04 04:25:00|18.11|18.01|18.14|18.04|18.15|18.05|18.1|18|34
1743741000000|2025-04-04 04:30:00|18.15|18.05|18.18|18.08|18.19|18.09|18.14|18.04|36
1743741300000|2025-04-04 04:35:00|18.17|18.07|18.13|18.03|18.19|18.09|18.13|18.03|25
1743741600000|2025-04-04 04:40:00|18.12|18.02|18.11|18.01|18.12|18.02|18.11|18.01|10
1743741900000|2025-04-04 04:45:00|18.12|18.02|18.11|18.01|18.13|18.03|18.11|18.01|10
1743742200000|2025-04-04 04:50:00|18.1|18|18.08|17.98|18.1|18|18.08|17.98|5
1743742500000|2025-04-04 04:55:00|18.09|17.99|18.1|18|18.1|18|18.08|17.98|14
1743742800000|2025-04-04 05:00:00|18.11|18.01|18.05|17.95|18.12|18.02|18.05|17.95|29
1743743100000|2025-04-04 05:05:00|18.06|17.96|18.09|17.99|18.09|17.99|18.02|17.92|26
1743743400000|2025-04-04 05:10:00|18.1|18|18.13|18.03|18.15|18.05|18.1|18|48
1743743700000|2025-04-04 05:15:00|18.14|18.04|18.15|18.05|18.17|18.07|18.12|18.02|48
1743744000000|2025-04-04 05:20:00|18.16|18.06|18.23|18.13|18.23|18.13|18.16|18.06|38
1743744300000|2025-04-04 05:25:00|18.24|18.14|18.26|18.16|18.28|18.18|18.24|18.14|33
1743744600000|2025-04-04 05:30:00|18.27|18.17|18.31|18.21|18.32|18.22|18.25|18.15|49
1743744900000|2025-04-04 05:35:00|18.32|18.22|18.37|18.27|18.39|18.29|18.32|18.22|38
1743745200000|2025-04-04 05:40:00|18.38|18.28|18.4|18.3|18.4|18.3|18.36|18.26|31
1743745500000|2025-04-04 05:45:00|18.39|18.29|18.35|18.25|18.4|18.3|18.34|18.24|47
1743745800000|2025-04-04 05:50:00|18.36|18.26|18.34|18.24|18.36|18.26|18.33|18.23|19
1743746100000|2025-04-04 05:55:00|18.33|18.23|18.39|18.29|18.39|18.29|18.33|18.23|22
1743746400000|2025-04-04 06:00:00|18.4|18.3|18.44|18.34|18.44|18.34|18.39|18.29|51
1743746700000|2025-04-04 06:05:00|18.43|18.33|18.45|18.35|18.47|18.37|18.42|18.32|31
1743747000000|2025-04-04 06:10:00|18.46|18.36|18.45|18.35|18.47|18.37|18.43|18.33|41
1743747300000|2025-04-04 06:15:00|18.46|18.36|18.42|18.32|18.46|18.36|18.39|18.29|45
1743747600000|2025-04-04 06:20:00|18.41|18.31|18.44|18.34|18.46|18.36|18.41|18.31|28
1743747900000|2025-04-04 06:25:00|18.45|18.35|18.51|18.41|18.51|18.41|18.43|18.33|39
1743748200000|2025-04-04 06:30:00|18.5|18.4|18.47|18.37|18.52|18.42|18.47|18.37|42
1743748500000|2025-04-04 06:35:00|18.48|18.38|18.5|18.4|18.52|18.42|18.46|18.36|29
1743748800000|2025-04-04 06:40:00|18.49|18.39|18.48|18.38|18.5|18.4|18.47|18.37|34
1743749100000|2025-04-04 06:45:00|18.49|18.39|18.46|18.36|18.54|18.44|18.46|18.36|26
1743749400000|2025-04-04 06:50:00|18.47|18.37|18.44|18.34|18.48|18.38|18.43|18.33|26
1743749700000|2025-04-04 06:55:00|18.43|18.33|18.42|18.32|18.45|18.35|18.41|18.31|20
1743750000000|2025-04-04 07:00:00|18.43|18.33|18.47|18.37|18.5|18.4|18.4|18.3|55
1743750300000|2025-04-04 07:05:00|18.48|18.38|18.54|18.44|18.54|18.44|18.46|18.36|61
1743750600000|2025-04-04 07:10:00|18.53|18.43|18.59|18.49|18.61|18.51|18.52|18.42|67
1743750900000|2025-04-04 07:15:00|18.6|18.5|18.55|18.45|18.61|18.51|18.55|18.45|42
1743751200000|2025-04-04 07:20:00|18.56|18.46|18.56|18.46|18.58|18.48|18.52|18.42|43
1743751500000|2025-04-04 07:25:00|18.55|18.45|18.57|18.47|18.61|18.51|18.53|18.43|31
1743751800000|2025-04-04 07:30:00|18.56|18.46|18.55|18.45|18.56|18.46|18.5|18.4|32
1743752100000|2025-04-04 07:35:00|18.54|18.44|18.55|18.45|18.58|18.48|18.54|18.44|48
1743752400000|2025-04-04 07:40:00|18.56|18.46|18.52|18.42|18.56|18.46|18.52|18.42|23
1743752700000|2025-04-04 07:45:00|18.53|18.43|18.6|18.5|18.61|18.51|18.53|18.43|58
1743753000000|2025-04-04 07:50:00|18.61|18.51|18.62|18.52|18.64|18.54|18.6|18.5|56
1743753300000|2025-04-04 07:55:00|18.63|18.53|18.64|18.54|18.65|18.55|18.61|18.51|16
1743753600000|2025-04-04 08:00:00|18.65|18.55|18.65|18.55|18.7|18.6|18.64|18.54|47
1743753900000|2025-04-04 08:05:00|18.64|18.54|18.68|18.58|18.69|18.59|18.6|18.5|45
1743754200000|2025-04-04 08:10:00|18.69|18.59|18.72|18.62|18.73|18.63|18.68|18.58|52
1743754500000|2025-04-04 08:15:00|18.73|18.63|18.78|18.68|18.79|18.69|18.71|18.61|64
1743754800000|2025-04-04 08:20:00|18.79|18.69|18.77|18.67|18.8|18.7|18.75|18.65|57
1743755100000|2025-04-04 08:25:00|18.76|18.66|18.67|18.57|18.78|18.68|18.67|18.57|37
1743755400000|2025-04-04 08:30:00|18.68|18.58|18.67|18.57|18.71|18.61|18.67|18.57|48
1743755700000|2025-04-04 08:35:00|18.66|18.56|18.68|18.58|18.68|18.58|18.65|18.55|19
1743756000000|2025-04-04 08:40:00|18.69|18.59|18.71|18.61|18.72|18.62|18.66|18.56|33
1743756300000|2025-04-04 08:45:00|18.7|18.6|18.76|18.66|18.76|18.66|18.7|18.6|43
1743756600000|2025-04-04 08:50:00|18.75|18.65|18.74|18.64|18.75|18.65|18.71|18.61|38
1743756900000|2025-04-04 08:55:00|18.73|18.63|18.65|18.55|18.73|18.63|18.63|18.53|27
1743757200000|2025-04-04 09:00:00|18.64|18.54|18.61|18.51|18.66|18.56|18.61|18.51|50
1743757500000|2025-04-04 09:05:00|18.6|18.5|18.62|18.52|18.63|18.53|18.57|18.47|23
1743757800000|2025-04-04 09:10:00|18.61|18.51|18.62|18.52|18.63|18.53|18.59|18.49|16
1743758100000|2025-04-04 09:15:00|18.63|18.53|18.61|18.51|18.65|18.55|18.61|18.51|13
1743758400000|2025-04-04 09:20:00|18.62|18.52|18.61|18.51|18.66|18.56|18.61|18.51|18
1743758700000|2025-04-04 09:25:00|18.6|18.5|18.58|18.48|18.61|18.51|18.57|18.47|15
1743759000000|2025-04-04 09:30:00|18.59|18.49|18.57|18.47|18.59|18.49|18.54|18.44|29
1743759300000|2025-04-04 09:35:00|18.56|18.46|18.57|18.47|18.6|18.5|18.56|18.46|44
1743759600000|2025-04-04 09:40:00|18.58|18.48|18.6|18.5|18.61|18.51|18.58|18.48|23
1743759900000|2025-04-04 09:45:00|18.59|18.49|18.62|18.52|18.63|18.53|18.59|18.49|16
1743760200000|2025-04-04 09:50:00|18.63|18.53|18.63|18.53|18.64|18.54|18.62|18.52|9
1743760500000|2025-04-04 09:55:00|18.62|18.52|18.63|18.53|18.66|18.56|18.62|18.52|16
1743760800000|2025-04-04 10:00:00|18.62|18.52|18.6|18.5|18.65|18.55|18.6|18.5|34
1743761100000|2025-04-04 10:05:00|18.59|18.49|18.44|18.34|18.6|18.5|18.44|18.34|87
1743761400000|2025-04-04 10:10:00|18.45|18.35|18.36|18.26|18.45|18.35|18.36|18.26|83
1743761700000|2025-04-04 10:15:00|18.37|18.27|18.3|18.2|18.39|18.29|18.26|18.16|64
1743762000000|2025-04-04 10:20:00|18.29|18.19|18.13|18.03|18.3|18.2|18.08|17.98|143
1743762300000|2025-04-04 10:25:00|18.14|18.04|18.09|17.99|18.15|18.05|18.07|17.97|122
1743762600000|2025-04-04 10:30:00|18.1|18|18.1|18|18.18|18.08|18.08|17.98|107
1743762900000|2025-04-04 10:35:00|18.11|18.01|18.17|18.07|18.17|18.07|18.1|18|84
1743763200000|2025-04-04 10:40:00|18.18|18.08|18.05|17.95|18.18|18.08|18.04|17.94|80
1743763500000|2025-04-04 10:45:00|18.04|17.94|18.08|17.98|18.1|18|18|17.9|79
1743763800000|2025-04-04 10:50:00|18.09|17.99|17.94|17.84|18.09|17.99|17.93|17.83|98
1743764100000|2025-04-04 10:55:00|17.95|17.85|17.96|17.86|18|17.9|17.93|17.83|72
1743764400000|2025-04-04 11:00:00|17.97|17.87|18.01|17.91|18.03|17.93|17.97|17.87|75
1743764700000|2025-04-04 11:05:00|18|17.9|17.95|17.85|18.01|17.91|17.91|17.81|52
1743765000000|2025-04-04 11:10:00|17.96|17.86|17.93|17.83|17.96|17.86|17.9|17.8|80
1743765300000|2025-04-04 11:15:00|17.92|17.82|17.92|17.82|17.97|17.87|17.88|17.78|74
1743765600000|2025-04-04 11:20:00|17.91|17.81|17.85|17.75|17.91|17.81|17.81|17.71|47
1743765900000|2025-04-04 11:25:00|17.86|17.76|17.71|17.61|17.86|17.76|17.69|17.59|80
1743766200000|2025-04-04 11:30:00|17.7|17.6|17.79|17.69|17.79|17.69|17.65|17.55|126
1743766500000|2025-04-04 11:35:00|17.8|17.7|17.81|17.71|17.84|17.74|17.75|17.65|89
1743766800000|2025-04-04 11:40:00|17.8|17.7|17.73|17.63|17.8|17.7|17.73|17.63|74
1743767100000|2025-04-04 11:45:00|17.72|17.62|17.83|17.73|17.85|17.75|17.72|17.62|82
1743767400000|2025-04-04 11:50:00|17.82|17.72|17.85|17.75|17.85|17.75|17.82|17.72|68
1743767700000|2025-04-04 11:55:00|17.86|17.76|17.92|17.82|17.93|17.83|17.83|17.73|31
1743768000000|2025-04-04 12:00:00|17.91|17.81|17.87|17.77|17.91|17.81|17.84|17.74|67
1743768300000|2025-04-04 12:05:00|17.88|17.78|17.88|17.78|17.9|17.8|17.85|17.75|67
1743768600000|2025-04-04 12:10:00|17.87|17.77|17.97|17.87|17.98|17.88|17.87|17.77|77
1743768900000|2025-04-04 12:15:00|17.98|17.88|17.9|17.8|18|17.9|17.9|17.8|67
1743769200000|2025-04-04 12:20:00|17.91|17.81|17.85|17.75|17.91|17.81|17.85|17.75|67
1743769500000|2025-04-04 12:25:00|17.86|17.76|17.92|17.82|17.93|17.83|17.84|17.74|55
1743769800000|2025-04-04 12:30:00|17.93|17.83|18.09|17.99|18.16|18.06|17.93|17.83|215
1743770100000|2025-04-04 12:35:00|18.08|17.98|17.93|17.83|18.11|18.01|17.88|17.78|153
1743770400000|2025-04-04 12:40:00|17.92|17.82|18.04|17.94|18.05|17.95|17.9|17.8|99
1743770700000|2025-04-04 12:45:00|18.03|17.93|18.03|17.93|18.07|17.97|17.95|17.85|119
1743771000000|2025-04-04 12:50:00|18.02|17.92|18.05|17.95|18.06|17.96|17.97|17.87|104
1743771300000|2025-04-04 12:55:00|18.04|17.94|18.15|18.05|18.15|18.05|18.03|17.93|73
1743771600000|2025-04-04 13:00:00|18.16|18.06|18.28|18.18|18.3|18.2|18.14|18.04|121
1743771900000|2025-04-04 13:05:00|18.29|18.19|18.14|18.04|18.3|18.2|18.14|18.04|95
1743772200000|2025-04-04 13:10:00|18.15|18.05|18.07|17.97|18.15|18.05|18.01|17.91|103
1743772500000|2025-04-04 13:15:00|18.06|17.96|18.09|17.99|18.11|18.01|18.04|17.94|90
1743772800000|2025-04-04 13:20:00|18.1|18|18.07|17.97|18.11|18.01|18.04|17.94|112
1743773100000|2025-04-04 13:25:00|18.06|17.96|17.97|17.87|18.07|17.97|17.96|17.86|74
1743773400000|2025-04-04 13:30:00|17.96|17.86|17.95|17.85|18.07|17.97|17.88|17.78|191
1743773700000|2025-04-04 13:35:00|17.96|17.86|17.93|17.83|17.96|17.86|17.86|17.76|134
1743774000000|2025-04-04 13:40:00|17.92|17.82|17.91|17.81|17.95|17.85|17.86|17.76|100
1743774300000|2025-04-04 13:45:00|17.9|17.8|17.97|17.87|18.08|17.98|17.89|17.79|125
1743774600000|2025-04-04 13:50:00|17.98|17.88|18.02|17.92|18.09|17.99|17.97|17.87|117
1743774900000|2025-04-04 13:55:00|18.01|17.91|18.22|18.12|18.26|18.16|18.01|17.91|156
1743775200000|2025-04-04 14:00:00|18.21|18.11|18.12|18.02|18.26|18.16|18.11|18.01|160
1743775500000|2025-04-04 14:05:00|18.13|18.03|18.02|17.92|18.15|18.05|18.02|17.92|122
1743775800000|2025-04-04 14:10:00|18.03|17.93|18.06|17.96|18.07|17.97|17.97|17.87|86
1743776100000|2025-04-04 14:15:00|18.07|17.97|18.09|17.99|18.1|18|17.98|17.88|113
1743776400000|2025-04-04 14:20:00|18.08|17.98|18.02|17.92|18.14|18.04|18|17.9|95
1743776700000|2025-04-04 14:25:00|18.01|17.91|18.01|17.91|18.08|17.98|18|17.9|85
1743777000000|2025-04-04 14:30:00|18.02|17.92|17.96|17.86|18.08|17.98|17.96|17.86|123
1743777300000|2025-04-04 14:35:00|17.97|17.87|18.04|17.94|18.06|17.96|17.95|17.85|118
1743777600000|2025-04-04 14:40:00|18.05|17.95|18.05|17.95|18.07|17.97|18.01|17.91|101
1743777900000|2025-04-04 14:45:00|18.04|17.94|17.93|17.83|18.05|17.95|17.93|17.83|96
1743778200000|2025-04-04 14:50:00|17.92|17.82|18.06|17.96|18.1|18|17.9|17.8|153
1743778500000|2025-04-04 14:55:00|18.07|17.97|18.09|17.99|18.15|18.05|18.03|17.93|105
1743778800000|2025-04-04 15:00:00|18.08|17.98|18.32|18.22|18.33|18.23|18.07|17.97|169
1743779100000|2025-04-04 15:05:00|18.33|18.23|18.27|18.17|18.33|18.23|18.23|18.13|153
1743779400000|2025-04-04 15:10:00|18.28|18.18|18.43|18.33|18.46|18.36|18.26|18.16|119
1743779700000|2025-04-04 15:15:00|18.44|18.34|18.38|18.28|18.5|18.4|18.38|18.28|140
1743780000000|2025-04-04 15:20:00|18.39|18.29|18.44|18.34|18.48|18.38|18.37|18.27|134
1743780300000|2025-04-04 15:25:00|18.43|18.33|18.34|18.24|18.43|18.33|18.32|18.22|143
1743780600000|2025-04-04 15:30:00|18.35|18.25|18.32|18.22|18.4|18.3|18.32|18.22|120
1743780900000|2025-04-04 15:35:00|18.31|18.21|18.13|18.03|18.31|18.21|18.11|18.01|119
1743781200000|2025-04-04 15:40:00|18.12|18.02|18.06|17.96|18.14|18.04|18.05|17.95|111
1743781500000|2025-04-04 15:45:00|18.05|17.95|18.13|18.03|18.15|18.05|18.03|17.93|131
1743781800000|2025-04-04 15:50:00|18.12|18.02|18.12|18.02|18.18|18.08|18.09|17.99|127
1743782100000|2025-04-04 15:55:00|18.13|18.03|18.04|17.94|18.17|18.07|18.03|17.93|111
1743782400000|2025-04-04 16:00:00|18.05|17.95|18.02|17.92|18.1|18|18.01|17.91|124
1743782700000|2025-04-04 16:05:00|18.01|17.91|18.02|17.92|18.12|18.02|18|17.9|110
1743783000000|2025-04-04 16:10:00|18.01|17.91|18.04|17.94|18.14|18.04|17.98|17.88|127
1743783300000|2025-04-04 16:15:00|18.05|17.95|17.97|17.87|18.05|17.95|17.91|17.81|104
1743783600000|2025-04-04 16:20:00|17.98|17.88|17.86|17.76|17.98|17.88|17.82|17.72|93
1743783900000|2025-04-04 16:25:00|17.85|17.75|17.87|17.77|17.88|17.78|17.81|17.71|103
1743784200000|2025-04-04 16:30:00|17.88|17.78|17.79|17.69|17.89|17.79|17.77|17.67|138
1743784500000|2025-04-04 16:35:00|17.78|17.68|17.88|17.78|17.89|17.79|17.78|17.68|110
1743784800000|2025-04-04 16:40:00|17.89|17.79|17.85|17.75|17.92|17.82|17.84|17.74|107
1743785100000|2025-04-04 16:45:00|17.84|17.74|17.86|17.76|17.88|17.78|17.76|17.66|92
1743785400000|2025-04-04 16:50:00|17.87|17.77|17.91|17.81|17.93|17.83|17.85|17.75|91
1743785700000|2025-04-04 16:55:00|17.92|17.82|17.95|17.85|18.03|17.93|17.91|17.81|116
1743786000000|2025-04-04 17:00:00|17.94|17.84|17.93|17.83|17.99|17.89|17.9|17.8|121
1743786300000|2025-04-04 17:05:00|17.94|17.84|17.87|17.77|17.97|17.87|17.87|17.77|102
1743786600000|2025-04-04 17:10:00|17.88|17.78|17.86|17.76|17.9|17.8|17.84|17.74|75
1743786900000|2025-04-04 17:15:00|17.87|17.77|17.88|17.78|17.88|17.78|17.8|17.7|110
1743787200000|2025-04-04 17:20:00|17.89|17.79|17.98|17.88|17.98|17.88|17.88|17.78|97
1743787500000|2025-04-04 17:25:00|17.99|17.89|18.03|17.93|18.09|17.99|17.99|17.89|71
1743787800000|2025-04-04 17:30:00|18.02|17.92|18.06|17.96|18.08|17.98|17.98|17.88|103
1743788100000|2025-04-04 17:35:00|18.07|17.97|18.22|18.12|18.23|18.13|18.06|17.96|86
1743788400000|2025-04-04 17:40:00|18.21|18.11|18.21|18.11|18.29|18.19|18.2|18.1|93
1743788700000|2025-04-04 17:45:00|18.22|18.12|18.38|18.28|18.4|18.3|18.18|18.08|100
1743789000000|2025-04-04 17:50:00|18.37|18.27|18.27|18.17|18.37|18.27|18.27|18.17|65
1743789300000|2025-04-04 17:55:00|18.26|18.16|18.24|18.14|18.27|18.17|18.22|18.12|77
1743789600000|2025-04-04 18:00:00|18.25|18.15|18.23|18.13|18.28|18.18|18.2|18.1|102
1743789900000|2025-04-04 18:05:00|18.24|18.14|18.16|18.06|18.24|18.14|18.14|18.04|66
1743790200000|2025-04-04 18:10:00|18.15|18.05|18.15|18.05|18.18|18.08|18.14|18.04|53
1743790500000|2025-04-04 18:15:00|18.14|18.04|18.11|18.01|18.15|18.05|18.07|17.97|66
1743790800000|2025-04-04 18:20:00|18.1|18|18.09|17.99|18.11|18.01|18.07|17.97|56
1743791100000|2025-04-04 18:25:00|18.08|17.98|18.09|17.99|18.09|17.99|18.03|17.93|62
1743791400000|2025-04-04 18:30:00|18.08|17.98|18.08|17.98|18.12|18.02|18.05|17.95|45
1743791700000|2025-04-04 18:35:00|18.09|17.99|18.08|17.98|18.13|18.03|18.04|17.94|78
1743792000000|2025-04-04 18:40:00|18.07|17.97|18.05|17.95|18.11|18.01|18.04|17.94|59
1743792300000|2025-04-04 18:45:00|18.04|17.94|18.12|18.02|18.14|18.04|18.02|17.92|65
1743792600000|2025-04-04 18:50:00|18.11|18.01|18.11|18.01|18.15|18.05|18.09|17.99|77
1743792900000|2025-04-04 18:55:00|18.1|18|18.06|17.96|18.12|18.02|18.03|17.93|49
1743793200000|2025-04-04 19:00:00|18.05|17.95|18.18|18.08|18.19|18.09|18.01|17.91|72
1743793500000|2025-04-04 19:05:00|18.17|18.07|18.16|18.06|18.17|18.07|18.13|18.03|36
1743793800000|2025-04-04 19:10:00|18.17|18.07|18.23|18.13|18.24|18.14|18.16|18.06|41
1743794100000|2025-04-04 19:15:00|18.22|18.12|18.15|18.05|18.22|18.12|18.14|18.04|68
1743794400000|2025-04-04 19:20:00|18.16|18.06|18.25|18.15|18.25|18.15|18.15|18.05|74
1743794700000|2025-04-04 19:25:00|18.26|18.16|18.17|18.07|18.26|18.16|18.17|18.07|40
1743795000000|2025-04-04 19:30:00|18.16|18.06|18.23|18.13|18.23|18.13|18.16|18.06|46
1743795300000|2025-04-04 19:35:00|18.22|18.12|18.16|18.06|18.23|18.13|18.13|18.03|65
1743795600000|2025-04-04 19:40:00|18.17|18.07|18.18|18.08|18.19|18.09|18.14|18.04|50
1743795900000|2025-04-04 19:45:00|18.19|18.09|18.13|18.03|18.19|18.09|18.12|18.02|61
1743796200000|2025-04-04 19:50:00|18.12|18.02|18.13|18.03|18.13|18.03|18.1|18|72
1743796500000|2025-04-04 19:55:00|18.12|18.02|18.16|18.06|18.16|18.06|18.1|18|61
1743796800000|2025-04-04 20:00:00|18.15|18.05|18.13|18.03|18.17|18.07|18.12|18.02|57
1743797100000|2025-04-04 20:05:00|18.14|18.04|18.11|18.01|18.16|18.06|18.11|18.01|38
1743797400000|2025-04-04 20:10:00|18.12|18.02|18.13|18.03|18.13|18.03|18.08|17.98|32
1743797700000|2025-04-04 20:15:00|18.12|18.02|18.1|18|18.15|18.05|18.07|17.97|37
1743798000000|2025-04-04 20:20:00|18.11|18.01|18.11|18.01|18.12|18.02|18.09|17.99|27
1743798300000|2025-04-04 20:25:00|18.1|18|18.11|18.01|18.12|18.02|18.09|17.99|32
1743798600000|2025-04-04 20:30:00|18.12|18.02|18.19|18.09|18.2|18.1|18.12|18.02|36
1743798900000|2025-04-04 20:35:00|18.2|18.1|18.21|18.11|18.23|18.13|18.2|18.1|41
1743799200000|2025-04-04 20:40:00|18.22|18.12|18.24|18.14|18.24|18.14|18.19|18.09|27
1743799500000|2025-04-04 20:45:00|18.25|18.15|18.26|18.16|18.27|18.17|18.24|18.14|22
1743799800000|2025-04-04 20:50:00|18.25|18.15|18.3|18.2|18.3|18.2|18.24|18.14|26
1743800100000|2025-04-04 20:55:00|18.29|18.19|18.24|18.14|18.29|18.19|18.24|18.14|20
1743836400000|2025-04-05 07:00:00|18.18|18.08|18.15|18.05|18.2|18.1|18.15|18.05|16
1743836700000|2025-04-05 07:05:00|18.16|18.06|18.17|18.07|18.19|18.09|18.15|18.05|30
1743837000000|2025-04-05 07:10:00|18.18|18.08|18.15|18.05|18.19|18.09|18.14|18.04|18
1743837300000|2025-04-05 07:15:00|18.14|18.04|18.15|18.05|18.15|18.05|18.13|18.03|18
1743837600000|2025-04-05 07:20:00|18.16|18.06|18.2|18.1|18.2|18.1|18.16|18.06|15
1743837900000|2025-04-05 07:25:00|18.21|18.11|18.24|18.14|18.24|18.14|18.21|18.11|12
1743838200000|2025-04-05 07:30:00|18.23|18.13|18.21|18.11|18.24|18.14|18.21|18.11|13
1743838500000|2025-04-05 07:35:00|18.22|18.12|18.23|18.13|18.23|18.13|18.21|18.11|12
1743838800000|2025-04-05 07:40:00|18.22|18.12|18.24|18.14|18.25|18.15|18.21|18.11|21
1743839100000|2025-04-05 07:45:00|18.25|18.15|18.27|18.17|18.28|18.18|18.24|18.14|33
1743839400000|2025-04-05 07:50:00|18.26|18.16|18.24|18.14|18.26|18.16|18.24|18.14|19
1743839700000|2025-04-05 07:55:00|18.25|18.15|18.26|18.16|18.26|18.16|18.24|18.14|20
1743840000000|2025-04-05 08:00:00|18.25|18.15|18.28|18.18|18.28|18.18|18.24|18.14|22
1743840300000|2025-04-05 08:05:00|18.27|18.17|18.24|18.14|18.29|18.19|18.24|18.14|14
1743840600000|2025-04-05 08:10:00|18.23|18.13|18.2|18.1|18.24|18.14|18.2|18.1|10
1743840900000|2025-04-05 08:15:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|9
1743841200000|2025-04-05 08:20:00|18.2|18.1|18.19|18.09|18.23|18.13|18.19|18.09|10
1743841500000|2025-04-05 08:25:00|18.18|18.08|18.19|18.09|18.19|18.09|18.18|18.08|6
1743841800000|2025-04-05 08:30:00|18.2|18.1|18.19|18.09|18.21|18.11|18.18|18.08|12
1743842100000|2025-04-05 08:35:00|18.2|18.1|18.22|18.12|18.22|18.12|18.19|18.09|11
1743842400000|2025-04-05 08:40:00|18.23|18.13|18.25|18.15|18.25|18.15|18.22|18.12|20
1743842700000|2025-04-05 08:45:00|18.26|18.16|18.25|18.15|18.26|18.16|18.23|18.13|18
1743843000000|2025-04-05 08:50:00|18.24|18.14|18.25|18.15|18.26|18.16|18.23|18.13|8
1743843300000|2025-04-05 08:55:00|18.26|18.16|18.24|18.14|18.27|18.17|18.24|18.14|7
1743843600000|2025-04-05 09:00:00|18.25|18.15|18.27|18.17|18.27|18.17|18.25|18.15|13
1743843900000|2025-04-05 09:05:00|18.26|18.16|18.26|18.16|18.29|18.19|18.26|18.16|19
1743844200000|2025-04-05 09:10:00|18.27|18.17|18.32|18.22|18.32|18.22|18.27|18.17|16
1743844500000|2025-04-05 09:15:00|18.31|18.21|18.32|18.22|18.33|18.23|18.29|18.19|16
1743844800000|2025-04-05 09:20:00|18.31|18.21|18.32|18.22|18.32|18.22|18.3|18.2|14
1743845100000|2025-04-05 09:25:00|18.31|18.21|18.33|18.23|18.34|18.24|18.31|18.21|11
1743845400000|2025-04-05 09:30:00|18.34|18.24|18.33|18.23|18.35|18.25|18.33|18.23|10
1743845700000|2025-04-05 09:35:00|18.32|18.22|18.31|18.21|18.32|18.22|18.3|18.2|14
1743846000000|2025-04-05 09:40:00|18.32|18.22|18.35|18.25|18.36|18.26|18.3|18.2|16
1743846300000|2025-04-05 09:45:00|18.36|18.26|18.35|18.25|18.38|18.28|18.34|18.24|18
1743846600000|2025-04-05 09:50:00|18.34|18.24|18.37|18.27|18.38|18.28|18.32|18.22|14
1743846900000|2025-04-05 09:55:00|18.38|18.28|18.37|18.27|18.38|18.28|18.37|18.27|6
1743847200000|2025-04-05 10:00:00|18.38|18.28|18.37|18.27|18.39|18.29|18.36|18.26|18
1743847500000|2025-04-05 10:05:00|18.36|18.26|18.34|18.24|18.37|18.27|18.34|18.24|13
1743847800000|2025-04-05 10:10:00|18.33|18.23|18.38|18.28|18.38|18.28|18.33|18.23|18
1743848100000|2025-04-05 10:15:00|18.37|18.27|18.34|18.24|18.37|18.27|18.34|18.24|24
1743848400000|2025-04-05 10:20:00|18.33|18.23|18.32|18.22|18.34|18.24|18.32|18.22|14
1743848700000|2025-04-05 10:25:00|18.31|18.21|18.32|18.22|18.34|18.24|18.31|18.21|12
1743849000000|2025-04-05 10:30:00|18.33|18.23|18.36|18.26|18.36|18.26|18.32|18.22|20
1743849300000|2025-04-05 10:35:00|18.35|18.25|18.33|18.23|18.37|18.27|18.32|18.22|11
1743849600000|2025-04-05 10:40:00|18.32|18.22|18.3|18.2|18.32|18.22|18.3|18.2|9
1743849900000|2025-04-05 10:45:00|18.31|18.21|18.32|18.22|18.33|18.23|18.3|18.2|14
1743850200000|2025-04-05 10:50:00|18.33|18.23|18.34|18.24|18.35|18.25|18.32|18.22|10
1743850500000|2025-04-05 10:55:00|18.33|18.23|18.32|18.22|18.34|18.24|18.31|18.21|8
1743850800000|2025-04-05 11:00:00|18.33|18.23|18.33|18.23|18.34|18.24|18.31|18.21|17
1743851100000|2025-04-05 11:05:00|18.32|18.22|18.31|18.21|18.32|18.22|18.29|18.19|24
1743851400000|2025-04-05 11:10:00|18.3|18.2|18.26|18.16|18.31|18.21|18.25|18.15|25
1743851700000|2025-04-05 11:15:00|18.27|18.17|18.28|18.18|18.29|18.19|18.26|18.16|28
1743852000000|2025-04-05 11:20:00|18.29|18.19|18.32|18.22|18.32|18.22|18.28|18.18|32
1743852300000|2025-04-05 11:25:00|18.31|18.21|18.3|18.2|18.32|18.22|18.29|18.19|16
1743852600000|2025-04-05 11:30:00|18.31|18.21|18.27|18.17|18.33|18.23|18.27|18.17|15
1743852900000|2025-04-05 11:35:00|18.26|18.16|18.24|18.14|18.27|18.17|18.24|18.14|13
1743853200000|2025-04-05 11:40:00|18.23|18.13|18.26|18.16|18.27|18.17|18.23|18.13|16
1743853500000|2025-04-05 11:45:00|18.27|18.17|18.27|18.17|18.27|18.17|18.26|18.16|7
1743853800000|2025-04-05 11:50:00|18.28|18.18|18.28|18.18|18.29|18.19|18.27|18.17|17
1743854100000|2025-04-05 11:55:00|18.29|18.19|18.28|18.18|18.29|18.19|18.28|18.18|28
1743854400000|2025-04-05 12:00:00|18.29|18.19|18.33|18.23|18.33|18.23|18.29|18.19|13
1743854700000|2025-04-05 12:05:00|18.32|18.22|18.33|18.23|18.35|18.25|18.3|18.2|20
1743855000000|2025-04-05 12:10:00|18.34|18.24|18.3|18.2|18.34|18.24|18.3|18.2|11
1743855300000|2025-04-05 12:15:00|18.31|18.21|18.33|18.23|18.33|18.23|18.28|18.18|15
1743855600000|2025-04-05 12:20:00|18.32|18.22|18.32|18.22|18.33|18.23|18.27|18.17|27
1743855900000|2025-04-05 12:25:00|18.33|18.23|18.31|18.21|18.33|18.23|18.29|18.19|25
1743856200000|2025-04-05 12:30:00|18.3|18.2|18.27|18.17|18.34|18.24|18.27|18.17|24
1743856500000|2025-04-05 12:35:00|18.28|18.18|18.26|18.16|18.28|18.18|18.25|18.15|31
1743856800000|2025-04-05 12:40:00|18.25|18.15|18.21|18.11|18.25|18.15|18.2|18.1|45
1743857100000|2025-04-05 12:45:00|18.2|18.1|18.12|18.02|18.2|18.1|18.11|18.01|35
1743857400000|2025-04-05 12:50:00|18.11|18.01|18.14|18.04|18.16|18.06|18.11|18.01|36
1743857700000|2025-04-05 12:55:00|18.13|18.03|18.15|18.05|18.17|18.07|18.13|18.03|45
1743858000000|2025-04-05 13:00:00|18.16|18.06|18.12|18.02|18.17|18.07|18.11|18.01|33
1743858300000|2025-04-05 13:05:00|18.13|18.03|18.09|17.99|18.13|18.03|18.07|17.97|35
1743858600000|2025-04-05 13:10:00|18.1|18|18.07|17.97|18.1|18|18.07|17.97|16
1743858900000|2025-04-05 13:15:00|18.06|17.96|18.02|17.92|18.07|17.97|18.01|17.91|35
1743859200000|2025-04-05 13:20:00|18.01|17.91|18.03|17.93|18.03|17.93|17.97|17.87|53
1743859500000|2025-04-05 13:25:00|18.02|17.92|18.01|17.91|18.02|17.92|17.98|17.88|64
1743859800000|2025-04-05 13:30:00|18|17.9|18.04|17.94|18.04|17.94|18|17.9|33
1743860100000|2025-04-05 13:35:00|18.03|17.93|17.99|17.89|18.04|17.94|17.97|17.87|35
1743860400000|2025-04-05 13:40:00|18|17.9|17.99|17.89|18|17.9|17.95|17.85|28
1743860700000|2025-04-05 13:45:00|17.98|17.88|17.97|17.87|18|17.9|17.94|17.84|34
1743861000000|2025-04-05 13:50:00|17.96|17.86|17.99|17.89|17.99|17.89|17.95|17.85|24
1743861300000|2025-04-05 13:55:00|17.98|17.88|17.96|17.86|17.98|17.88|17.94|17.84|35
1743861600000|2025-04-05 14:00:00|17.95|17.85|18.02|17.92|18.06|17.96|17.95|17.85|36
1743861900000|2025-04-05 14:05:00|18.01|17.91|18.02|17.92|18.02|17.92|17.99|17.89|22
1743862200000|2025-04-05 14:10:00|18.01|17.91|18|17.9|18.03|17.93|18|17.9|22
1743862500000|2025-04-05 14:15:00|17.99|17.89|17.99|17.89|17.99|17.89|17.95|17.85|25
1743862800000|2025-04-05 14:20:00|17.98|17.88|18.03|17.93|18.04|17.94|17.98|17.88|20
1743863100000|2025-04-05 14:25:00|18.04|17.94|18.02|17.92|18.04|17.94|18.01|17.91|37
1743863400000|2025-04-05 14:30:00|18.01|17.91|17.98|17.88|18.02|17.92|17.98|17.88|28
1743863700000|2025-04-05 14:35:00|17.97|17.87|18.03|17.93|18.03|17.93|17.97|17.87|21
1743864000000|2025-04-05 14:40:00|18.02|17.92|18.02|17.92|18.05|17.95|18.01|17.91|30
1743864300000|2025-04-05 14:45:00|18.03|17.93|18.03|17.93|18.04|17.94|18|17.9|23
1743864600000|2025-04-05 14:50:00|18.02|17.92|18.05|17.95|18.06|17.96|18.02|17.92|26
1743864900000|2025-04-05 14:55:00|18.06|17.96|18.01|17.91|18.06|17.96|18.01|17.91|16
1743865200000|2025-04-05 15:00:00|18|17.9|17.94|17.84|18.01|17.91|17.94|17.84|17
1743865500000|2025-04-05 15:05:00|17.95|17.85|17.94|17.84|17.96|17.86|17.94|17.84|16
1743865800000|2025-04-05 15:10:00|17.93|17.83|17.93|17.83|17.95|17.85|17.92|17.82|21
1743866100000|2025-04-05 15:15:00|17.94|17.84|17.94|17.84|17.95|17.85|17.93|17.83|25
1743866400000|2025-04-05 15:20:00|17.95|17.85|17.92|17.82|17.96|17.86|17.92|17.82|28
1743866700000|2025-04-05 15:25:00|17.93|17.83|17.89|17.79|17.93|17.83|17.88|17.78|11
1743867000000|2025-04-05 15:30:00|17.9|17.8|17.88|17.78|17.91|17.81|17.88|17.78|13
1743867300000|2025-04-05 15:35:00|17.87|17.77|17.89|17.79|17.91|17.81|17.87|17.77|23
1743867600000|2025-04-05 15:40:00|17.88|17.78|17.84|17.74|17.88|17.78|17.83|17.73|31
1743867900000|2025-04-05 15:45:00|17.83|17.73|17.87|17.77|17.88|17.78|17.83|17.73|29
1743868200000|2025-04-05 15:50:00|17.88|17.78|17.88|17.78|17.9|17.8|17.87|17.77|17
1743868500000|2025-04-05 15:55:00|17.89|17.79|17.9|17.8|17.9|17.8|17.89|17.79|4
1743868800000|2025-04-05 16:00:00|17.89|17.79|17.92|17.82|17.92|17.82|17.88|17.78|36
1743869100000|2025-04-05 16:05:00|17.93|17.83|17.93|17.83|17.95|17.85|17.9|17.8|25
1743869400000|2025-04-05 16:10:00|17.94|17.84|17.94|17.84|17.94|17.84|17.92|17.82|23
1743869700000|2025-04-05 16:15:00|17.95|17.85|17.93|17.83|17.97|17.87|17.93|17.83|27
1743870000000|2025-04-05 16:20:00|17.92|17.82|17.92|17.82|17.92|17.82|17.9|17.8|19
1743870300000|2025-04-05 16:25:00|17.91|17.81|17.95|17.85|17.95|17.85|17.91|17.81|27
1743870600000|2025-04-05 16:30:00|17.96|17.86|17.95|17.85|17.97|17.87|17.95|17.85|10
1743870900000|2025-04-05 16:35:00|17.96|17.86|17.98|17.88|17.98|17.88|17.95|17.85|21
1743871200000|2025-04-05 16:40:00|17.99|17.89|17.98|17.88|17.99|17.89|17.97|17.87|18
1743871500000|2025-04-05 16:45:00|17.97|17.87|17.94|17.84|17.97|17.87|17.93|17.83|16
1743871800000|2025-04-05 16:50:00|17.93|17.83|17.91|17.81|17.94|17.84|17.9|17.8|9
1743872100000|2025-04-05 16:55:00|17.92|17.82|17.93|17.83|17.93|17.83|17.91|17.81|8
1743872400000|2025-04-05 17:00:00|17.94|17.84|17.91|17.81|17.95|17.85|17.91|17.81|16
1743872700000|2025-04-05 17:05:00|17.92|17.82|17.91|17.81|17.92|17.82|17.88|17.78|14
1743873000000|2025-04-05 17:10:00|17.9|17.8|17.93|17.83|17.93|17.83|17.9|17.8|16
1743873300000|2025-04-05 17:15:00|17.94|17.84|17.97|17.87|17.97|17.87|17.94|17.84|8
1743873600000|2025-04-05 17:20:00|17.96|17.86|17.97|17.87|17.98|17.88|17.96|17.86|16
1743873900000|2025-04-05 17:25:00|17.98|17.88|17.99|17.89|17.99|17.89|17.96|17.86|10
1743874200000|2025-04-05 17:30:00|17.98|17.88|17.97|17.87|18.01|17.91|17.97|17.87|14
1743874500000|2025-04-05 17:35:00|17.98|17.88|17.96|17.86|17.99|17.89|17.96|17.86|13
1743874800000|2025-04-05 17:40:00|17.97|17.87|17.99|17.89|17.99|17.89|17.96|17.86|25
1743875100000|2025-04-05 17:45:00|17.98|17.88|17.99|17.89|18|17.9|17.98|17.88|6
1743875400000|2025-04-05 17:50:00|17.98|17.88|17.97|17.87|18|17.9|17.97|17.87|10
1743875700000|2025-04-05 17:55:00|17.96|17.86|17.93|17.83|17.97|17.87|17.92|17.82|24
1743876000000|2025-04-05 18:00:00|17.92|17.82|17.94|17.84|17.94|17.84|17.9|17.8|19
1743876300000|2025-04-05 18:05:00|17.95|17.85|17.91|17.81|17.96|17.86|17.91|17.81|29
1743876600000|2025-04-05 18:10:00|17.92|17.82|17.95|17.85|17.95|17.85|17.91|17.81|20
1743876900000|2025-04-05 18:15:00|17.94|17.84|17.97|17.87|17.99|17.89|17.93|17.83|32
1743877200000|2025-04-05 18:20:00|17.96|17.86|17.95|17.85|17.97|17.87|17.94|17.84|18
1743877500000|2025-04-05 18:25:00|17.94|17.84|17.95|17.85|17.97|17.87|17.94|17.84|8
1743877800000|2025-04-05 18:30:00|17.96|17.86|17.96|17.86|17.97|17.87|17.93|17.83|23
1743878100000|2025-04-05 18:35:00|17.97|17.87|17.96|17.86|17.98|17.88|17.96|17.86|20
1743878400000|2025-04-05 18:40:00|17.97|17.87|17.99|17.89|18.01|17.91|17.96|17.86|25
1743878700000|2025-04-05 18:45:00|17.98|17.88|18.01|17.91|18.01|17.91|17.98|17.88|32
1743879000000|2025-04-05 18:50:00|18|17.9|18.02|17.92|18.03|17.93|18|17.9|21
1743879300000|2025-04-05 18:55:00|18.03|17.93|18.01|17.91|18.03|17.93|18.01|17.91|13
1743879600000|2025-04-05 19:00:00|18.02|17.92|18.01|17.91|18.05|17.95|18.01|17.91|20
1743879900000|2025-04-05 19:05:00|18.02|17.92|18.01|17.91|18.02|17.92|18|17.9|14
1743880200000|2025-04-05 19:10:00|18|17.9|18.02|17.92|18.02|17.92|18|17.9|9
1743880500000|2025-04-05 19:15:00|18.01|17.91|18.01|17.91|18.02|17.92|18.01|17.91|17
1743880800000|2025-04-05 19:20:00|18.02|17.92|18.03|17.93|18.04|17.94|18.01|17.91|18
1743881100000|2025-04-05 19:25:00|18.02|17.92|17.99|17.89|18.03|17.93|17.99|17.89|18
1743881400000|2025-04-05 19:30:00|18|17.9|17.98|17.88|18.01|17.91|17.98|17.88|23
1743881700000|2025-04-05 19:35:00|17.99|17.89|17.98|17.88|18|17.9|17.98|17.88|8
1743882000000|2025-04-05 19:40:00|17.97|17.87|17.95|17.85|17.97|17.87|17.94|17.84|19
1743882300000|2025-04-05 19:45:00|17.94|17.84|17.91|17.81|17.95|17.85|17.9|17.8|14
1743882600000|2025-04-05 19:50:00|17.92|17.82|17.91|17.81|17.92|17.82|17.91|17.81|8
1743882900000|2025-04-05 19:55:00|17.92|17.82|17.92|17.82|17.93|17.83|17.9|17.8|17
1743883200000|2025-04-05 20:00:00|17.93|17.83|17.93|17.83|17.96|17.86|17.93|17.83|23
1743883500000|2025-04-05 20:05:00|17.92|17.82|17.9|17.8|17.93|17.83|17.88|17.78|35
1743883800000|2025-04-05 20:10:00|17.89|17.79|17.9|17.8|17.9|17.8|17.86|17.76|26
1743884100000|2025-04-05 20:15:00|17.91|17.81|17.92|17.82|17.94|17.84|17.91|17.81|24
1743884400000|2025-04-05 20:20:00|17.91|17.81|17.9|17.8|17.92|17.82|17.9|17.8|14
1743884700000|2025-04-05 20:25:00|17.91|17.81|17.91|17.81|17.92|17.82|17.89|17.79|17
1743885000000|2025-04-05 20:30:00|17.9|17.8|17.89|17.79|17.93|17.83|17.88|17.78|28
1743885300000|2025-04-05 20:35:00|17.9|17.8|17.91|17.81|17.92|17.82|17.87|17.77|18
1743885600000|2025-04-05 20:40:00|17.92|17.82|17.9|17.8|17.95|17.85|17.78|17.68|108
1743885900000|2025-04-05 20:45:00|17.91|17.81|17.85|17.75|17.91|17.81|17.84|17.74|63
1743886200000|2025-04-05 20:50:00|17.84|17.74|17.88|17.78|17.9|17.8|17.83|17.73|31
1743886500000|2025-04-05 20:55:00|17.89|17.79|17.88|17.78|17.89|17.79|17.87|17.77|28
1743886800000|2025-04-05 21:00:00|17.89|17.79|17.81|17.71|17.89|17.79|17.81|17.71|37
1743887100000|2025-04-05 21:05:00|17.82|17.72|17.87|17.77|17.87|17.77|17.81|17.71|30
1743887400000|2025-04-05 21:10:00|17.86|17.76|17.92|17.82|17.93|17.83|17.86|17.76|21
1743887700000|2025-04-05 21:15:00|17.9|17.8|17.89|17.79|17.9|17.8|17.88|17.78|24
1743888000000|2025-04-05 21:20:00|17.88|17.78|17.87|17.77|17.92|17.82|17.86|17.76|26
1743888300000|2025-04-05 21:25:00|17.88|17.78|17.89|17.79|17.91|17.81|17.87|17.77|22
1743888600000|2025-04-05 21:30:00|17.88|17.78|17.85|17.75|17.88|17.78|17.82|17.72|24
1743888900000|2025-04-05 21:35:00|17.84|17.74|17.85|17.75|17.85|17.75|17.82|17.72|28
1743889200000|2025-04-05 21:40:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|24
1743889500000|2025-04-05 21:45:00|17.84|17.74|17.83|17.73|17.84|17.74|17.83|17.73|2
1743889800000|2025-04-05 21:50:00|17.82|17.72|17.83|17.73|17.83|17.73|17.82|17.72|10
1743890100000|2025-04-05 21:55:00|17.82|17.72|17.85|17.75|17.85|17.75|17.82|17.72|6
1743890400000|2025-04-05 22:00:00|17.86|17.76|17.89|17.79|17.89|17.79|17.84|17.74|34
1743890700000|2025-04-05 22:05:00|17.9|17.8|17.87|17.77|17.9|17.8|17.86|17.76|16
1743891000000|2025-04-05 22:10:00|17.86|17.76|17.87|17.77|17.88|17.78|17.85|17.75|14
1743891300000|2025-04-05 22:15:00|17.88|17.78|17.81|17.71|17.88|17.78|17.81|17.71|28
1743891600000|2025-04-05 22:20:00|17.8|17.7|17.8|17.7|17.81|17.71|17.78|17.68|11
1743891900000|2025-04-05 22:25:00|17.79|17.69|17.8|17.7|17.81|17.71|17.79|17.69|14
1743892200000|2025-04-05 22:30:00|17.81|17.71|17.81|17.71|17.82|17.72|17.8|17.7|17
1743892500000|2025-04-05 22:35:00|17.82|17.72|17.85|17.75|17.85|17.75|17.82|17.72|14
1743892800000|2025-04-05 22:40:00|17.86|17.76|17.88|17.78|17.89|17.79|17.86|17.76|13
1743893100000|2025-04-05 22:45:00|17.87|17.77|17.88|17.78|17.88|17.78|17.85|17.75|20
1743893400000|2025-04-05 22:50:00|17.87|17.77|17.89|17.79|17.89|17.79|17.86|17.76|17
1743893700000|2025-04-05 22:55:00|17.88|17.78|17.93|17.83|17.93|17.83|17.88|17.78|18
1743894000000|2025-04-05 23:00:00|17.92|17.82|17.95|17.85|17.96|17.86|17.91|17.81|20
1743894300000|2025-04-05 23:05:00|17.96|17.86|17.96|17.86|17.97|17.87|17.95|17.85|15
1743894600000|2025-04-05 23:10:00|17.95|17.85|17.94|17.84|17.95|17.85|17.92|17.82|18
1743894900000|2025-04-05 23:15:00|17.93|17.83|17.93|17.83|17.94|17.84|17.92|17.82|25
1743895200000|2025-04-05 23:20:00|17.94|17.84|17.87|17.77|17.94|17.84|17.87|17.77|12
1743895500000|2025-04-05 23:25:00|17.88|17.78|17.89|17.79|17.89|17.79|17.87|17.77|14
1743895800000|2025-04-05 23:30:00|17.88|17.78|17.9|17.8|17.9|17.8|17.86|17.76|21
1743896100000|2025-04-05 23:35:00|17.89|17.79|17.89|17.79|17.91|17.81|17.87|17.77|21
1743896400000|2025-04-05 23:40:00|17.9|17.8|17.88|17.78|17.9|17.8|17.88|17.78|11
1743896700000|2025-04-05 23:45:00|17.87|17.77|17.87|17.77|17.87|17.77|17.86|17.76|9
1743897000000|2025-04-05 23:50:00|17.88|17.78|17.98|17.88|17.98|17.88|17.87|17.77|23
1743897300000|2025-04-05 23:55:00|17.97|17.87|17.95|17.85|17.98|17.88|17.95|17.85|15
1743897600000|2025-04-06 00:00:00|17.94|17.84|17.9|17.8|17.94|17.84|17.87|17.77|19
1743897900000|2025-04-06 00:05:00|17.91|17.81|17.87|17.77|17.92|17.82|17.86|17.76|27
1743898200000|2025-04-06 00:10:00|17.86|17.76|17.85|17.75|17.87|17.77|17.85|17.75|10
1743898500000|2025-04-06 00:15:00|17.86|17.76|17.89|17.79|17.89|17.79|17.85|17.75|24
1743898800000|2025-04-06 00:20:00|17.9|17.8|17.91|17.81|17.93|17.83|17.89|17.79|32
1743899100000|2025-04-06 00:25:00|17.92|17.82|17.9|17.8|17.93|17.83|17.89|17.79|57
1743899400000|2025-04-06 00:30:00|17.89|17.79|17.88|17.78|17.92|17.82|17.88|17.78|18
1743899700000|2025-04-06 00:35:00|17.89|17.79|17.94|17.84|17.96|17.86|17.89|17.79|28
1743900000000|2025-04-06 00:40:00|17.95|17.85|17.92|17.82|17.98|17.88|17.92|17.82|24
1743900300000|2025-04-06 00:45:00|17.93|17.83|17.94|17.84|17.94|17.84|17.9|17.8|30
1743900600000|2025-04-06 00:50:00|17.93|17.83|17.87|17.77|17.94|17.84|17.86|17.76|19
1743900900000|2025-04-06 00:55:00|17.86|17.76|17.85|17.75|17.86|17.76|17.85|17.75|2
1743901200000|2025-04-06 01:00:00|17.84|17.74|17.78|17.68|17.84|17.74|17.77|17.67|23
1743901500000|2025-04-06 01:05:00|17.79|17.69|17.81|17.71|17.81|17.71|17.77|17.67|57
1743901800000|2025-04-06 01:10:00|17.82|17.72|17.78|17.68|17.82|17.72|17.76|17.66|39
1743902100000|2025-04-06 01:15:00|17.79|17.69|17.81|17.71|17.83|17.73|17.78|17.68|33
1743902400000|2025-04-06 01:20:00|17.82|17.72|17.83|17.73|17.84|17.74|17.81|17.71|16
1743902700000|2025-04-06 01:25:00|17.84|17.74|17.81|17.71|17.86|17.76|17.8|17.7|24
1743903000000|2025-04-06 01:30:00|17.82|17.72|17.82|17.72|17.85|17.75|17.8|17.7|25
1743903300000|2025-04-06 01:35:00|17.81|17.71|17.77|17.67|17.81|17.71|17.77|17.67|21
1743903600000|2025-04-06 01:40:00|17.78|17.68|17.72|17.62|17.78|17.68|17.72|17.62|25
1743903900000|2025-04-06 01:45:00|17.73|17.63|17.71|17.61|17.73|17.63|17.7|17.6|13
1743904200000|2025-04-06 01:50:00|17.7|17.6|17.7|17.6|17.73|17.63|17.7|17.6|21
1743904500000|2025-04-06 01:55:00|17.71|17.61|17.7|17.6|17.72|17.62|17.7|17.6|16
1743904800000|2025-04-06 02:00:00|17.71|17.61|17.65|17.55|17.72|17.62|17.57|17.47|50
1743905100000|2025-04-06 02:05:00|17.66|17.56|17.63|17.53|17.66|17.56|17.62|17.52|24
1743905400000|2025-04-06 02:10:00|17.64|17.54|17.59|17.49|17.65|17.55|17.59|17.49|24
1743905700000|2025-04-06 02:15:00|17.6|17.5|17.61|17.51|17.65|17.55|17.59|17.49|37
1743906000000|2025-04-06 02:20:00|17.6|17.5|17.56|17.46|17.63|17.53|17.54|17.44|40
1743906300000|2025-04-06 02:25:00|17.55|17.45|17.48|17.38|17.56|17.46|17.46|17.36|50
1743906600000|2025-04-06 02:30:00|17.49|17.39|17.49|17.39|17.5|17.4|17.45|17.35|45
1743906900000|2025-04-06 02:35:00|17.5|17.4|17.53|17.43|17.55|17.45|17.49|17.39|40
1743907200000|2025-04-06 02:40:00|17.54|17.44|17.5|17.4|17.55|17.45|17.5|17.4|37
1743907500000|2025-04-06 02:45:00|17.51|17.41|17.5|17.4|17.51|17.41|17.48|17.38|42
1743907800000|2025-04-06 02:50:00|17.51|17.41|17.48|17.38|17.52|17.42|17.48|17.38|30
1743908100000|2025-04-06 02:55:00|17.49|17.39|17.47|17.37|17.5|17.4|17.47|17.37|17
1743908400000|2025-04-06 03:00:00|17.48|17.38|17.44|17.34|17.48|17.38|17.42|17.32|57
1743908700000|2025-04-06 03:05:00|17.45|17.35|17.5|17.4|17.5|17.4|17.45|17.35|12
1743909000000|2025-04-06 03:10:00|17.51|17.41|17.47|17.37|17.54|17.44|17.47|17.37|15
1743909300000|2025-04-06 03:15:00|17.48|17.38|17.45|17.35|17.48|17.38|17.44|17.34|12
1743909600000|2025-04-06 03:20:00|17.46|17.36|17.41|17.31|17.46|17.36|17.41|17.31|12
1743909900000|2025-04-06 03:25:00|17.4|17.3|17.43|17.33|17.43|17.33|17.39|17.29|22
1743910200000|2025-04-06 03:30:00|17.42|17.32|17.44|17.34|17.45|17.35|17.41|17.31|38
1743910500000|2025-04-06 03:35:00|17.43|17.33|17.44|17.34|17.45|17.35|17.42|17.32|22
1743910800000|2025-04-06 03:40:00|17.45|17.35|17.44|17.34|17.46|17.36|17.44|17.34|10
1743911100000|2025-04-06 03:45:00|17.43|17.33|17.43|17.33|17.45|17.35|17.41|17.31|21
1743911400000|2025-04-06 03:50:00|17.44|17.34|17.45|17.35|17.47|17.37|17.44|17.34|22
1743911700000|2025-04-06 03:55:00|17.44|17.34|17.44|17.34|17.46|17.36|17.43|17.33|15
1743912000000|2025-04-06 04:00:00|17.45|17.35|17.43|17.33|17.45|17.35|17.42|17.32|23
1743912300000|2025-04-06 04:05:00|17.42|17.32|17.37|17.27|17.43|17.33|17.37|17.27|14
1743912600000|2025-04-06 04:10:00|17.36|17.26|17.4|17.3|17.41|17.31|17.35|17.25|17
1743912900000|2025-04-06 04:15:00|17.41|17.31|17.43|17.33|17.43|17.33|17.41|17.31|13
1743913200000|2025-04-06 04:20:00|17.42|17.32|17.43|17.33|17.43|17.33|17.4|17.3|16
1743913500000|2025-04-06 04:25:00|17.44|17.34|17.46|17.36|17.46|17.36|17.44|17.34|5
1743913800000|2025-04-06 04:30:00|17.45|17.35|17.45|17.35|17.49|17.39|17.45|17.35|27
1743914100000|2025-04-06 04:35:00|17.46|17.36|17.44|17.34|17.46|17.36|17.43|17.33|27
1743914400000|2025-04-06 04:40:00|17.45|17.35|17.46|17.36|17.47|17.37|17.44|17.34|16
1743914700000|2025-04-06 04:45:00|17.45|17.35|17.46|17.36|17.46|17.36|17.44|17.34|20
1743915000000|2025-04-06 04:50:00|17.47|17.37|17.45|17.35|17.48|17.38|17.45|17.35|10
1743915300000|2025-04-06 04:55:00|17.44|17.34|17.46|17.36|17.46|17.36|17.44|17.34|9
1743915600000|2025-04-06 05:00:00|17.45|17.35|17.46|17.36|17.5|17.4|17.45|17.35|20
1743915900000|2025-04-06 05:05:00|17.47|17.37|17.44|17.34|17.48|17.38|17.43|17.33|12
1743916200000|2025-04-06 05:10:00|17.43|17.33|17.41|17.31|17.43|17.33|17.41|17.31|7
1743916500000|2025-04-06 05:15:00|17.42|17.32|17.44|17.34|17.44|17.34|17.4|17.3|11
1743916800000|2025-04-06 05:20:00|17.45|17.35|17.46|17.36|17.46|17.36|17.44|17.34|10
1743917100000|2025-04-06 05:25:00|17.45|17.35|17.47|17.37|17.47|17.37|17.45|17.35|11
1743917400000|2025-04-06 05:30:00|17.48|17.38|17.5|17.4|17.52|17.42|17.48|17.38|19
1743917700000|2025-04-06 05:35:00|17.51|17.41|17.48|17.38|17.51|17.41|17.47|17.37|10
1743918000000|2025-04-06 05:40:00|17.47|17.37|17.46|17.36|17.48|17.38|17.44|17.34|12
1743918300000|2025-04-06 05:45:00|17.47|17.37|17.52|17.42|17.52|17.42|17.46|17.36|12
1743918600000|2025-04-06 05:50:00|17.53|17.43|17.55|17.45|17.55|17.45|17.52|17.42|9
1743918900000|2025-04-06 05:55:00|17.56|17.46|17.54|17.44|17.56|17.46|17.54|17.44|7
1743919200000|2025-04-06 06:00:00|17.55|17.45|17.5|17.4|17.56|17.46|17.5|17.4|26
1743919500000|2025-04-06 06:05:00|17.49|17.39|17.46|17.36|17.49|17.39|17.45|17.35|16
1743919800000|2025-04-06 06:10:00|17.47|17.37|17.45|17.35|17.47|17.37|17.44|17.34|11
1743920100000|2025-04-06 06:15:00|17.46|17.36|17.47|17.37|17.47|17.37|17.45|17.35|12
1743920400000|2025-04-06 06:20:00|17.46|17.36|17.46|17.36|17.48|17.38|17.46|17.36|9
1743920700000|2025-04-06 06:25:00|17.45|17.35|17.44|17.34|17.45|17.35|17.44|17.34|10
1743921000000|2025-04-06 06:30:00|17.45|17.35|17.42|17.32|17.45|17.35|17.42|17.32|8
1743921300000|2025-04-06 06:35:00|17.41|17.31|17.37|17.27|17.42|17.32|17.37|17.27|9
1743921600000|2025-04-06 06:40:00|17.36|17.26|17.38|17.28|17.39|17.29|17.35|17.25|19
1743921900000|2025-04-06 06:45:00|17.37|17.27|17.38|17.28|17.39|17.29|17.35|17.25|22
1743922200000|2025-04-06 06:50:00|17.39|17.29|17.38|17.28|17.4|17.3|17.38|17.28|12
1743922500000|2025-04-06 06:55:00|17.39|17.29|17.29|17.19|17.39|17.29|17.29|17.19|23
1743922800000|2025-04-06 07:00:00|17.3|17.2|17.3|17.2|17.33|17.23|17.26|17.16|33
1743923100000|2025-04-06 07:05:00|17.29|17.19|17.32|17.22|17.33|17.23|17.28|17.18|44
1743923400000|2025-04-06 07:10:00|17.31|17.21|17.32|17.22|17.33|17.23|17.29|17.19|48
1743923700000|2025-04-06 07:15:00|17.31|17.21|17.3|17.2|17.33|17.23|17.3|17.2|22
1743924000000|2025-04-06 07:20:00|17.29|17.19|17.27|17.17|17.31|17.21|17.25|17.15|31
1743924300000|2025-04-06 07:25:00|17.28|17.18|17.26|17.16|17.28|17.18|17.25|17.15|17
1743924600000|2025-04-06 07:30:00|17.25|17.15|17.24|17.14|17.26|17.16|17.24|17.14|22
1743924900000|2025-04-06 07:35:00|17.25|17.15|17.29|17.19|17.3|17.2|17.24|17.14|23
1743925200000|2025-04-06 07:40:00|17.3|17.2|17.24|17.14|17.3|17.2|17.23|17.13|21
1743925500000|2025-04-06 07:45:00|17.25|17.15|17.27|17.17|17.27|17.17|17.24|17.14|27
1743925800000|2025-04-06 07:50:00|17.28|17.18|17.29|17.19|17.29|17.19|17.26|17.16|18
1743926100000|2025-04-06 07:55:00|17.28|17.18|17.24|17.14|17.29|17.19|17.24|17.14|21
1743926400000|2025-04-06 08:00:00|17.25|17.15|17.24|17.14|17.26|17.16|17.22|17.12|46
1743926700000|2025-04-06 08:05:00|17.23|17.13|17.22|17.12|17.26|17.16|17.22|17.12|36
1743927000000|2025-04-06 08:10:00|17.23|17.13|17.21|17.11|17.23|17.13|17.19|17.09|15
1743927300000|2025-04-06 08:15:00|17.22|17.12|17.25|17.15|17.25|17.15|17.2|17.1|20
1743927600000|2025-04-06 08:20:00|17.24|17.14|17.27|17.17|17.27|17.17|17.24|17.14|22
1743927900000|2025-04-06 08:25:00|17.26|17.16|17.24|17.14|17.27|17.17|17.21|17.11|21
1743928200000|2025-04-06 08:30:00|17.25|17.15|17.29|17.19|17.3|17.2|17.25|17.15|27
1743928500000|2025-04-06 08:35:00|17.28|17.18|17.31|17.21|17.32|17.22|17.27|17.17|12
1743928800000|2025-04-06 08:40:00|17.3|17.2|17.32|17.22|17.32|17.22|17.3|17.2|17
1743929100000|2025-04-06 08:45:00|17.33|17.23|17.33|17.23|17.34|17.24|17.32|17.22|19
1743929400000|2025-04-06 08:50:00|17.32|17.22|17.37|17.27|17.38|17.28|17.32|17.22|20
1743929700000|2025-04-06 08:55:00|17.36|17.26|17.39|17.29|17.4|17.3|17.36|17.26|12
1743930000000|2025-04-06 09:00:00|17.38|17.28|17.32|17.22|17.38|17.28|17.32|17.22|11
1743930300000|2025-04-06 09:05:00|17.33|17.23|17.37|17.27|17.37|17.27|17.31|17.21|21
1743930600000|2025-04-06 09:10:00|17.38|17.28|17.32|17.22|17.38|17.28|17.31|17.21|9
1743930900000|2025-04-06 09:15:00|17.33|17.23|17.35|17.25|17.36|17.26|17.31|17.21|15
1743931200000|2025-04-06 09:20:00|17.36|17.26|17.36|17.26|17.37|17.27|17.34|17.24|13
1743931500000|2025-04-06 09:25:00|17.35|17.25|17.38|17.28|17.38|17.28|17.34|17.24|10
1743931800000|2025-04-06 09:30:00|17.37|17.27|17.34|17.24|17.37|17.27|17.33|17.23|12
1743932100000|2025-04-06 09:35:00|17.35|17.25|17.38|17.28|17.39|17.29|17.34|17.24|10
1743932400000|2025-04-06 09:40:00|17.37|17.27|17.35|17.25|17.37|17.27|17.35|17.25|3
1743932700000|2025-04-06 09:45:00|17.34|17.24|17.36|17.26|17.36|17.26|17.34|17.24|7
1743933000000|2025-04-06 09:50:00|17.35|17.25|17.34|17.24|17.36|17.26|17.33|17.23|12
1743933300000|2025-04-06 09:55:00|17.33|17.23|17.34|17.24|17.34|17.24|17.33|17.23|4
1743933600000|2025-04-06 10:00:00|17.33|17.23|17.31|17.21|17.34|17.24|17.3|17.2|15
1743933900000|2025-04-06 10:05:00|17.3|17.2|17.29|17.19|17.32|17.22|17.29|17.19|18
1743934200000|2025-04-06 10:10:00|17.3|17.2|17.31|17.21|17.32|17.22|17.3|17.2|6
1743934500000|2025-04-06 10:15:00|17.32|17.22|17.27|17.17|17.32|17.22|17.25|17.15|24
1743934800000|2025-04-06 10:20:00|17.26|17.16|17.24|17.14|17.27|17.17|17.23|17.13|15
1743935100000|2025-04-06 10:25:00|17.25|17.15|17.23|17.13|17.25|17.15|17.22|17.12|7
1743935400000|2025-04-06 10:30:00|17.24|17.14|17.24|17.14|17.26|17.16|17.23|17.13|13
1743935700000|2025-04-06 10:35:00|17.25|17.15|17.24|17.14|17.25|17.15|17.22|17.12|16
1743936000000|2025-04-06 10:40:00|17.25|17.15|17.23|17.13|17.25|17.15|17.23|17.13|9
1743936300000|2025-04-06 10:45:00|17.24|17.14|17.28|17.18|17.28|17.18|17.23|17.13|17
1743936600000|2025-04-06 10:50:00|17.27|17.17|17.26|17.16|17.28|17.18|17.25|17.15|14
1743936900000|2025-04-06 10:55:00|17.25|17.15|17.25|17.15|17.25|17.15|17.24|17.14|5
1743937200000|2025-04-06 11:00:00|17.24|17.14|17.28|17.18|17.28|17.18|17.24|17.14|19
1743937500000|2025-04-06 11:05:00|17.29|17.19|17.25|17.15|17.29|17.19|17.24|17.14|9
1743937800000|2025-04-06 11:10:00|17.24|17.14|17.24|17.14|17.26|17.16|17.24|17.14|21
1743938100000|2025-04-06 11:15:00|17.23|17.13|17.2|17.1|17.26|17.16|17.2|17.1|14
1743938400000|2025-04-06 11:20:00|17.21|17.11|17.21|17.11|17.22|17.12|17.21|17.11|9
1743938700000|2025-04-06 11:25:00|17.22|17.12|17.21|17.11|17.23|17.13|17.21|17.11|12
1743939000000|2025-04-06 11:30:00|17.2|17.1|17.18|17.08|17.21|17.11|17.15|17.05|37
1743939300000|2025-04-06 11:35:00|17.17|17.07|17.15|17.05|17.18|17.08|17.15|17.05|35
1743939600000|2025-04-06 11:40:00|17.16|17.06|17.19|17.09|17.19|17.09|17.16|17.06|24
1743939900000|2025-04-06 11:45:00|17.2|17.1|17.19|17.09|17.2|17.1|17.17|17.07|26
1743940200000|2025-04-06 11:50:00|17.18|17.08|17.23|17.13|17.23|17.13|17.18|17.08|28
1743940500000|2025-04-06 11:55:00|17.22|17.12|17.22|17.12|17.23|17.13|17.21|17.11|19
1743940800000|2025-04-06 12:00:00|17.21|17.11|17.22|17.12|17.23|17.13|17.2|17.1|32
1743941100000|2025-04-06 12:05:00|17.23|17.13|17.24|17.14|17.26|17.16|17.22|17.12|28
1743941400000|2025-04-06 12:10:00|17.25|17.15|17.2|17.1|17.25|17.15|17.19|17.09|30
1743941700000|2025-04-06 12:15:00|17.19|17.09|17.19|17.09|17.2|17.1|17.17|17.07|23
1743942000000|2025-04-06 12:20:00|17.18|17.08|17.19|17.09|17.19|17.09|17.14|17.04|26
1743942300000|2025-04-06 12:25:00|17.18|17.08|17.2|17.1|17.21|17.11|17.18|17.08|33
1743942600000|2025-04-06 12:30:00|17.21|17.11|17.15|17.05|17.21|17.11|17.15|17.05|33
1743942900000|2025-04-06 12:35:00|17.14|17.04|17.13|17.03|17.16|17.06|17.11|17.01|22
1743943200000|2025-04-06 12:40:00|17.14|17.04|17.18|17.08|17.19|17.09|17.13|17.03|31
1743943500000|2025-04-06 12:45:00|17.19|17.09|17.14|17.04|17.19|17.09|17.13|17.03|34
1743943800000|2025-04-06 12:50:00|17.15|17.05|17.11|17.01|17.17|17.07|17.11|17.01|17
1743944100000|2025-04-06 12:55:00|17.12|17.02|17.12|17.02|17.13|17.03|17.1|17|19
1743944400000|2025-04-06 13:00:00|17.13|17.03|17.12|17.02|17.16|17.06|17.12|17.02|42
1743944700000|2025-04-06 13:05:00|17.13|17.03|17.15|17.05|17.16|17.06|17.12|17.02|27
1743945000000|2025-04-06 13:10:00|17.16|17.06|17.14|17.04|17.16|17.06|17.14|17.04|13
1743945300000|2025-04-06 13:15:00|17.13|17.03|17.09|16.99|17.14|17.04|17.07|16.97|49
1743945600000|2025-04-06 13:20:00|17.08|16.98|17.07|16.97|17.1|17|17.06|16.96|44
1743945900000|2025-04-06 13:25:00|17.08|16.98|17.08|16.98|17.09|16.99|17.05|16.95|31
1743946200000|2025-04-06 13:30:00|17.07|16.97|17.11|17.01|17.12|17.02|17.07|16.97|37
1743946500000|2025-04-06 13:35:00|17.1|17|17.06|16.96|17.11|17.01|17.06|16.96|61
1743946800000|2025-04-06 13:40:00|17.05|16.95|17.06|16.96|17.09|16.99|17.04|16.94|48
1743947100000|2025-04-06 13:45:00|17.05|16.95|17.08|16.98|17.08|16.98|16.99|16.89|54
1743947400000|2025-04-06 13:50:00|17.07|16.97|16.97|16.87|17.08|16.98|16.94|16.84|63
1743947700000|2025-04-06 13:55:00|16.96|16.86|16.93|16.83|17|16.9|16.91|16.81|64
1743948000000|2025-04-06 14:00:00|16.94|16.84|16.94|16.84|16.99|16.89|16.89|16.79|63
1743948300000|2025-04-06 14:05:00|16.93|16.83|16.99|16.89|17|16.9|16.92|16.82|43
1743948600000|2025-04-06 14:10:00|17|16.9|17.08|16.98|17.08|16.98|17|16.9|37
1743948900000|2025-04-06 14:15:00|17.07|16.97|17.02|16.92|17.08|16.98|17.01|16.91|42
1743949200000|2025-04-06 14:20:00|17.03|16.93|17.02|16.92|17.03|16.93|16.99|16.89|28
1743949500000|2025-04-06 14:25:00|17.03|16.93|16.99|16.89|17.03|16.93|16.98|16.88|19
1743949800000|2025-04-06 14:30:00|16.98|16.88|17.02|16.92|17.04|16.94|16.98|16.88|41
1743950100000|2025-04-06 14:35:00|17.03|16.93|17.04|16.94|17.08|16.98|17.02|16.92|32
1743950400000|2025-04-06 14:40:00|17.03|16.93|17.08|16.98|17.09|16.99|17.03|16.93|28
1743950700000|2025-04-06 14:45:00|17.09|16.99|17.14|17.04|17.15|17.05|17.09|16.99|50
1743951000000|2025-04-06 14:50:00|17.15|17.05|17.14|17.04|17.15|17.05|17.12|17.02|47
1743951300000|2025-04-06 14:55:00|17.15|17.05|17.2|17.1|17.2|17.1|17.13|17.03|16
1743951600000|2025-04-06 15:00:00|17.19|17.09|17.23|17.13|17.24|17.14|17.19|17.09|53
1743951900000|2025-04-06 15:05:00|17.22|17.12|17.2|17.1|17.24|17.14|17.18|17.08|29
1743952200000|2025-04-06 15:10:00|17.19|17.09|17.19|17.09|17.19|17.09|17.14|17.04|25
1743952500000|2025-04-06 15:15:00|17.2|17.1|17.18|17.08|17.22|17.12|17.18|17.08|43
1743952800000|2025-04-06 15:20:00|17.17|17.07|17.14|17.04|17.17|17.07|17.12|17.02|30
1743953100000|2025-04-06 15:25:00|17.13|17.03|17.14|17.04|17.17|17.07|17.13|17.03|18
1743953400000|2025-04-06 15:30:00|17.15|17.05|17.16|17.06|17.2|17.1|17.15|17.05|22
1743953700000|2025-04-06 15:35:00|17.15|17.05|17.24|17.14|17.24|17.14|17.15|17.05|28
1743954000000|2025-04-06 15:40:00|17.25|17.15|17.3|17.2|17.3|17.2|17.25|17.15|14
1743954300000|2025-04-06 15:45:00|17.29|17.19|17.31|17.21|17.32|17.22|17.28|17.18|19
1743954600000|2025-04-06 15:50:00|17.32|17.22|17.32|17.22|17.33|17.23|17.28|17.18|27
1743954900000|2025-04-06 15:55:00|17.33|17.23|17.34|17.24|17.35|17.25|17.33|17.23|26
1743955200000|2025-04-06 16:00:00|17.35|17.25|17.34|17.24|17.36|17.26|17.3|17.2|66
1743955500000|2025-04-06 16:05:00|17.35|17.25|17.28|17.18|17.35|17.25|17.27|17.17|40
1743955800000|2025-04-06 16:10:00|17.27|17.17|17.26|17.16|17.28|17.18|17.24|17.14|46
1743956100000|2025-04-06 16:15:00|17.25|17.15|17.22|17.12|17.32|17.22|17.21|17.11|62
1743956400000|2025-04-06 16:20:00|17.23|17.13|17.24|17.14|17.26|17.16|17.19|17.09|44
1743956700000|2025-04-06 16:25:00|17.25|17.15|17.25|17.15|17.3|17.2|17.24|17.14|39
1743957000000|2025-04-06 16:30:00|17.24|17.14|17.22|17.12|17.27|17.17|17.2|17.1|37
1743957300000|2025-04-06 16:35:00|17.23|17.13|17.24|17.14|17.25|17.15|17.22|17.12|34
1743957600000|2025-04-06 16:40:00|17.25|17.15|17.2|17.1|17.25|17.15|17.19|17.09|64
1743957900000|2025-04-06 16:45:00|17.22|17.12|17.29|17.19|17.3|17.2|17.17|17.07|110
1743958200000|2025-04-06 16:50:00|17.28|17.18|17.22|17.12|17.3|17.2|17.21|17.11|41
1743958500000|2025-04-06 16:55:00|17.21|17.11|17.17|17.07|17.22|17.12|17.14|17.04|81
1743958800000|2025-04-06 17:00:00|17.16|17.06|17.13|17.03|17.18|17.08|17.11|17.01|88
1743959100000|2025-04-06 17:05:00|17.14|17.04|17.17|17.07|17.2|17.1|17.13|17.03|64
1743959400000|2025-04-06 17:10:00|17.18|17.08|17.08|16.98|17.18|17.08|17.07|16.97|107
1743959700000|2025-04-06 17:15:00|17.07|16.97|17.16|17.06|17.16|17.06|17.06|16.96|76
1743960000000|2025-04-06 17:20:00|17.15|17.05|17.09|16.99|17.18|17.08|17.07|16.97|87
1743960300000|2025-04-06 17:25:00|17.08|16.98|17.02|16.92|17.1|17|16.97|16.87|113
1743960600000|2025-04-06 17:30:00|17.01|16.91|16.98|16.88|17.01|16.91|16.96|16.86|86
1743960900000|2025-04-06 17:35:00|16.97|16.87|17|16.9|17.03|16.93|16.96|16.86|84
1743961200000|2025-04-06 17:40:00|17.01|16.91|16.8|16.7|17.04|16.94|16.75|16.65|152
1743961500000|2025-04-06 17:45:00|16.79|16.69|16.79|16.69|16.85|16.75|16.68|16.58|167
1743961800000|2025-04-06 17:50:00|16.78|16.68|16.76|16.66|16.78|16.68|16.73|16.63|157
1743962100000|2025-04-06 17:55:00|16.75|16.65|16.73|16.63|16.79|16.69|16.71|16.61|91
1743962400000|2025-04-06 18:00:00|16.72|16.62|16.65|16.55|16.75|16.65|16.63|16.53|138
1743962700000|2025-04-06 18:05:00|16.66|16.56|16.62|16.52|16.7|16.6|16.57|16.47|93
1743963000000|2025-04-06 18:10:00|16.63|16.53|16.66|16.56|16.71|16.61|16.61|16.51|95
1743963300000|2025-04-06 18:15:00|16.65|16.55|16.51|16.41|16.65|16.55|16.5|16.4|136
1743963600000|2025-04-06 18:20:00|16.52|16.42|16.48|16.38|16.61|16.51|16.36|16.26|214
1743963900000|2025-04-06 18:25:00|16.5|16.4|16.33|16.23|16.6|16.5|16.33|16.23|171
1743964200000|2025-04-06 18:30:00|16.32|16.22|16.4|16.3|16.44|16.34|16.31|16.21|193
1743964500000|2025-04-06 18:35:00|16.39|16.29|16.31|16.21|16.45|16.35|16.31|16.21|135
1743964800000|2025-04-06 18:40:00|16.32|16.22|16.31|16.21|16.39|16.29|16.3|16.2|124
1743965100000|2025-04-06 18:45:00|16.32|16.22|16.29|16.19|16.4|16.3|16.28|16.18|173
1743965400000|2025-04-06 18:50:00|16.28|16.18|16.31|16.21|16.32|16.22|16.19|16.09|161
1743965700000|2025-04-06 18:55:00|16.3|16.2|16.35|16.25|16.46|16.36|16.29|16.19|160
1743966000000|2025-04-06 19:00:00|16.36|16.26|16.35|16.25|16.45|16.35|16.33|16.23|160
1743966300000|2025-04-06 19:05:00|16.34|16.24|16.25|16.15|16.4|16.3|16.22|16.12|132
1743966600000|2025-04-06 19:10:00|16.24|16.14|16.34|16.24|16.34|16.24|16.23|16.13|155
1743966900000|2025-04-06 19:15:00|16.33|16.23|16.5|16.4|16.51|16.41|16.32|16.22|130
1743967200000|2025-04-06 19:20:00|16.49|16.39|16.39|16.29|16.49|16.39|16.37|16.27|107
1743967500000|2025-04-06 19:25:00|16.38|16.28|16.43|16.33|16.44|16.34|16.37|16.27|102
1743967800000|2025-04-06 19:30:00|16.44|16.34|16.68|16.08|16.7|16.41|16.41|16.06|122
1743968100000|2025-04-06 19:35:00|16.69|16.09|16.72|16.12|16.75|16.15|16.67|16.07|76
1743968400000|2025-04-06 19:40:00|16.71|16.11|16.64|16.04|16.71|16.11|16.63|16.03|76
1743968700000|2025-04-06 19:45:00|16.63|16.03|16.54|15.94|16.64|16.04|16.53|15.93|74
1743969000000|2025-04-06 19:50:00|16.55|15.95|16.66|16.06|16.67|16.07|16.53|15.93|84
1743969300000|2025-04-06 19:55:00|16.65|16.05|16.7|16.1|16.75|16.15|16.65|16.05|42
1743969600000|2025-04-06 20:00:00|16.69|16.09|16.7|16.1|16.76|16.16|16.65|16.05|90
1743969900000|2025-04-06 20:05:00|16.71|16.11|16.68|16.08|16.76|16.16|16.68|16.08|86
1743970200000|2025-04-06 20:10:00|16.67|16.07|16.65|16.05|16.72|16.12|16.65|16.05|79
1743970500000|2025-04-06 20:15:00|16.64|16.04|16.69|16.09|16.69|16.09|16.61|16.01|70
1743970800000|2025-04-06 20:20:00|16.68|16.08|16.6|16|16.68|16.08|16.6|16|75
1743971100000|2025-04-06 20:25:00|16.59|15.99|16.58|15.98|16.62|16.02|16.57|15.97|68
1743971400000|2025-04-06 20:30:00|16.57|15.97|16.44|15.84|16.59|15.99|16.41|15.81|100
1743971700000|2025-04-06 20:35:00|16.43|15.83|16.49|15.89|16.5|15.9|16.27|15.67|209
1743972000000|2025-04-06 20:40:00|16.5|15.9|16.5|15.9|16.56|15.96|16.45|15.85|155
1743972300000|2025-04-06 20:45:00|16.49|15.89|16.37|15.77|16.49|15.89|16.34|15.74|105
1743972600000|2025-04-06 20:50:00|16.38|15.78|16.32|15.72|16.42|15.82|16.28|15.68|97
1743972900000|2025-04-06 20:55:00|16.31|15.71|16.33|15.73|16.36|15.76|16.27|15.67|97
1743973200000|2025-04-06 21:00:00|16.34|15.74|16.22|16.12|16.43|16.15|16.16|15.7|117
1743973500000|2025-04-06 21:05:00|16.21|16.11|16.15|16.05|16.23|16.13|16.14|16.04|81
1743973800000|2025-04-06 21:10:00|16.16|16.06|16.24|16.14|16.27|16.17|16.16|16.06|69
1743974100000|2025-04-06 21:15:00|16.23|16.13|16.25|16.15|16.31|16.21|16.23|16.13|83
1743974400000|2025-04-06 21:20:00|16.26|16.16|16.29|16.19|16.33|16.23|16.26|16.16|58
1743974700000|2025-04-06 21:25:00|16.28|16.18|16.22|16.12|16.29|16.19|16.18|16.08|54
1743975000000|2025-04-06 21:30:00|16.23|16.13|16.25|16.15|16.28|16.18|16.18|16.08|57
1743975300000|2025-04-06 21:35:00|16.26|16.16|16.21|16.11|16.27|16.17|16.2|16.1|60
1743975600000|2025-04-06 21:40:00|16.2|16.1|16.24|16.14|16.24|16.14|16.2|16.1|21
1743975900000|2025-04-06 21:45:00|16.25|16.15|16.3|16.2|16.3|16.2|16.25|16.15|10
1743976200000|2025-04-06 21:50:00|16.31|16.21|16.28|16.18|16.33|16.23|16.28|16.18|16
1743976500000|2025-04-06 21:55:00|16.27|16.17|16.21|16.11|16.27|16.17|16.2|16.1|25
1743976800000|2025-04-06 22:00:00|16.2|16.1|16.24|16.14|16.26|16.16|16.08|15.98|149
1743977100000|2025-04-06 22:05:00|16.23|16.13|16.3|16.2|16.32|16.22|16.23|16.13|158
1743977400000|2025-04-06 22:10:00|16.29|16.19|16.36|16.26|16.42|16.32|16.29|16.19|97
1743977700000|2025-04-06 22:15:00|16.35|16.25|16.31|16.21|16.39|16.29|16.27|16.17|103
1743978000000|2025-04-06 22:20:00|16.3|16.2|16.28|16.18|16.34|16.24|16.22|16.12|83
1743978300000|2025-04-06 22:25:00|16.29|16.19|16.32|16.22|16.36|16.26|16.26|16.16|88
1743978600000|2025-04-06 22:30:00|16.31|16.21|16.25|16.15|16.31|16.21|16.24|16.14|73
1743978900000|2025-04-06 22:35:00|16.24|16.14|16.23|16.13|16.25|16.15|16.19|16.09|78
1743979200000|2025-04-06 22:40:00|16.22|16.12|16.14|16.04|16.25|16.15|16.13|16.03|83
1743979500000|2025-04-06 22:45:00|16.13|16.03|16.16|16.06|16.19|16.09|16.1|16|100
1743979800000|2025-04-06 22:50:00|16.17|16.07|16.09|15.99|16.17|16.07|16.06|15.96|87
1743980100000|2025-04-06 22:55:00|16.08|15.98|16.04|15.94|16.09|15.99|16.02|15.92|81
1743980400000|2025-04-06 23:00:00|16.03|15.93|15.98|15.88|16.09|15.99|15.92|15.82|95
1743980700000|2025-04-06 23:05:00|15.97|15.87|15.9|15.8|15.99|15.89|15.88|15.78|95
1743981000000|2025-04-06 23:10:00|15.91|15.81|15.9|15.8|15.93|15.83|15.82|15.72|129
1743981300000|2025-04-06 23:15:00|15.91|15.81|15.81|15.71|15.94|15.84|15.75|15.65|141
1743981600000|2025-04-06 23:20:00|15.8|15.7|15.73|15.63|15.84|15.74|15.68|15.58|140
1743981900000|2025-04-06 23:25:00|15.74|15.64|15.74|15.64|15.81|15.71|15.73|15.63|113
1743982200000|2025-04-06 23:30:00|15.73|15.63|15.9|15.8|15.9|15.8|15.73|15.63|82
1743982500000|2025-04-06 23:35:00|15.89|15.79|16.02|15.92|16.03|15.93|15.89|15.79|92
1743982800000|2025-04-06 23:40:00|16.03|15.93|16.1|16|16.11|16.01|16.03|15.93|95
1743983100000|2025-04-06 23:45:00|16.09|15.99|16.11|16.01|16.14|16.04|16.06|15.96|71
1743983400000|2025-04-06 23:50:00|16.1|16|16.05|15.95|16.11|16.01|16|15.9|58
1743983700000|2025-04-06 23:55:00|16.06|15.96|16.1|16|16.11|16.01|16.03|15.93|41
1743984000000|2025-04-07 00:00:00|16.09|15.99|16.01|15.91|16.15|16.05|16.01|15.91|125
1743984300000|2025-04-07 00:05:00|16.02|15.92|15.98|15.88|16.06|15.96|15.98|15.88|113
1743984600000|2025-04-07 00:10:00|15.99|15.89|15.9|15.8|16.02|15.92|15.9|15.8|90
1743984900000|2025-04-07 00:15:00|15.91|15.81|16|15.9|16.06|15.96|15.91|15.81|96
1743985200000|2025-04-07 00:20:00|16.01|15.91|15.96|15.86|16.05|15.95|15.92|15.82|108
1743985500000|2025-04-07 00:25:00|15.95|15.85|16.08|15.98|16.1|16|15.94|15.84|72
1743985800000|2025-04-07 00:30:00|16.07|15.97|16.01|15.91|16.11|16.01|15.99|15.89|79
1743986100000|2025-04-07 00:35:00|16|15.9|16.09|15.99|16.09|15.99|15.97|15.87|94
1743986400000|2025-04-07 00:40:00|16.08|15.98|15.93|15.83|16.08|15.98|15.91|15.81|82
1743986700000|2025-04-07 00:45:00|15.92|15.82|15.85|15.75|15.95|15.85|15.85|15.75|90
1743987000000|2025-04-07 00:50:00|15.84|15.74|15.87|15.77|15.88|15.78|15.81|15.71|74
1743987300000|2025-04-07 00:55:00|15.86|15.76|16.01|15.91|16.02|15.92|15.86|15.76|89
1743987600000|2025-04-07 01:00:00|16.02|15.92|16.09|15.99|16.14|16.04|16.02|15.92|110
1743987900000|2025-04-07 01:05:00|16.08|15.98|16.08|15.98|16.11|16.01|16.02|15.92|81
1743988200000|2025-04-07 01:10:00|16.07|15.97|16.21|16.11|16.23|16.13|16.07|15.97|89
1743988500000|2025-04-07 01:15:00|16.2|16.1|16.36|16.26|16.37|16.27|16.17|16.07|120
1743988800000|2025-04-07 01:20:00|16.37|16.27|16.47|16.37|16.5|16.4|16.36|16.26|135
1743989100000|2025-04-07 01:25:00|16.46|16.36|16.4|16.3|16.49|16.39|16.38|16.28|83
1743989400000|2025-04-07 01:30:00|16.39|16.29|16.34|16.24|16.42|16.32|16.34|16.24|102
1743989700000|2025-04-07 01:35:00|16.35|16.25|16.24|16.14|16.35|16.25|16.2|16.1|90
1743990000000|2025-04-07 01:40:00|16.25|16.15|16.21|16.11|16.26|16.16|16.17|16.07|75
1743990300000|2025-04-07 01:45:00|16.22|16.12|16.26|16.16|16.27|16.17|16.18|16.08|106
1743990600000|2025-04-07 01:50:00|16.25|16.15|16.27|16.17|16.29|16.19|16.23|16.13|90
1743990900000|2025-04-07 01:55:00|16.28|16.18|16.3|16.2|16.31|16.21|16.25|16.15|85
1743991200000|2025-04-07 02:00:00|16.29|16.19|16.3|16.2|16.34|16.24|16.23|16.13|100
1743991500000|2025-04-07 02:05:00|16.29|16.19|16.27|16.17|16.34|16.24|16.26|16.16|61
1743991800000|2025-04-07 02:10:00|16.28|16.18|16.28|16.18|16.31|16.21|16.22|16.12|65
1743992100000|2025-04-07 02:15:00|16.29|16.19|16.28|16.18|16.32|16.22|16.24|16.14|80
1743992400000|2025-04-07 02:20:00|16.29|16.19|16.17|16.07|16.3|16.2|16.15|16.05|69
1743992700000|2025-04-07 02:25:00|16.18|16.08|16.14|16.04|16.18|16.08|16.11|16.01|71
1743993000000|2025-04-07 02:30:00|16.13|16.03|16.19|16.09|16.2|16.1|16.12|16.02|77
1743993300000|2025-04-07 02:35:00|16.2|16.1|16.08|15.98|16.2|16.1|16.07|15.97|81
1743993600000|2025-04-07 02:40:00|16.09|15.99|16.1|16|16.14|16.04|16.08|15.98|62
1743993900000|2025-04-07 02:45:00|16.09|15.99|16.19|16.09|16.21|16.11|16.07|15.97|87
1743994200000|2025-04-07 02:50:00|16.2|16.1|16.13|16.03|16.22|16.12|16.12|16.02|54
1743994500000|2025-04-07 02:55:00|16.12|16.02|16.11|16.01|16.13|16.03|16.08|15.98|58
1743994800000|2025-04-07 03:00:00|16.12|16.02|16.13|16.03|16.16|16.06|16.09|15.99|94
1743995100000|2025-04-07 03:05:00|16.14|16.04|16.1|16|16.16|16.06|16.1|16|65
1743995400000|2025-04-07 03:10:00|16.09|15.99|16.03|15.93|16.1|16|16.02|15.92|79
1743995700000|2025-04-07 03:15:00|16.02|15.92|16|15.9|16.12|16.02|16|15.9|63
1743996000000|2025-04-07 03:20:00|16.01|15.91|15.98|15.88|16.03|15.93|15.93|15.83|88
1743996300000|2025-04-07 03:25:00|15.97|15.87|16.01|15.91|16.02|15.92|15.93|15.83|73
1743996600000|2025-04-07 03:30:00|16|15.9|15.83|15.73|16.02|15.92|15.81|15.71|126
1743996900000|2025-04-07 03:35:00|15.82|15.72|15.69|15.59|15.82|15.72|15.65|15.55|142
1743997200000|2025-04-07 03:40:00|15.68|15.58|15.53|15.43|15.76|15.66|15.52|15.42|181
1743997500000|2025-04-07 03:45:00|15.52|15.42|15.68|15.58|15.7|15.6|15.52|15.42|221
1743997800000|2025-04-07 03:50:00|15.69|15.59|15.74|15.64|15.75|15.65|15.65|15.55|113
1743998100000|2025-04-07 03:55:00|15.75|15.65|15.79|15.69|15.8|15.7|15.74|15.64|80
1743998400000|2025-04-07 04:00:00|15.8|15.7|15.87|15.77|15.87|15.77|15.78|15.68|110
1743998700000|2025-04-07 04:05:00|15.88|15.78|15.75|15.65|15.91|15.81|15.72|15.62|119
1743999000000|2025-04-07 04:10:00|15.74|15.64|15.77|15.67|15.8|15.7|15.66|15.56|119
1743999300000|2025-04-07 04:15:00|15.78|15.68|15.82|15.72|15.86|15.76|15.71|15.61|147
1743999600000|2025-04-07 04:20:00|15.81|15.71|15.88|15.78|15.96|15.86|15.81|15.71|136
1743999900000|2025-04-07 04:25:00|15.87|15.77|15.94|15.84|15.96|15.86|15.86|15.76|96
1744000200000|2025-04-07 04:30:00|15.95|15.85|15.93|15.83|15.96|15.86|15.85|15.75|129
1744000500000|2025-04-07 04:35:00|15.94|15.84|15.88|15.78|15.95|15.85|15.86|15.76|103
1744000800000|2025-04-07 04:40:00|15.87|15.77|15.8|15.7|15.89|15.79|15.79|15.69|95
1744001100000|2025-04-07 04:45:00|15.81|15.71|15.78|15.68|15.88|15.78|15.77|15.67|105
1744001400000|2025-04-07 04:50:00|15.79|15.69|15.83|15.73|15.88|15.78|15.77|15.67|137
1744001700000|2025-04-07 04:55:00|15.84|15.74|15.95|15.85|15.96|15.86|15.84|15.74|60
1744002000000|2025-04-07 05:00:00|15.96|15.86|15.97|15.87|16.02|15.92|15.93|15.83|114
1744002300000|2025-04-07 05:05:00|15.96|15.86|15.97|15.87|16|15.9|15.88|15.78|102
1744002600000|2025-04-07 05:10:00|15.96|15.86|16.05|15.95|16.14|16.04|15.94|15.84|116
1744002900000|2025-04-07 05:15:00|16.06|15.96|16.11|16.01|16.13|16.03|16|15.9|114
1744003200000|2025-04-07 05:20:00|16.12|16.02|16.08|15.98|16.16|16.06|16.08|15.98|113
1744003500000|2025-04-07 05:25:00|16.09|15.99|16.05|15.95|16.14|16.04|16.05|15.95|75
1744003800000|2025-04-07 05:30:00|16.06|15.96|16.02|15.92|16.11|16.01|16.01|15.91|99
1744004100000|2025-04-07 05:35:00|16.03|15.93|15.95|15.85|16.03|15.93|15.93|15.83|83
1744004400000|2025-04-07 05:40:00|15.96|15.86|15.97|15.87|15.99|15.89|15.91|15.81|74
1744004700000|2025-04-07 05:45:00|15.96|15.86|15.86|15.76|15.99|15.89|15.86|15.76|87
1744005000000|2025-04-07 05:50:00|15.87|15.77|15.91|15.81|15.91|15.81|15.84|15.74|55
1744005300000|2025-04-07 05:55:00|15.9|15.8|15.9|15.8|15.9|15.8|15.86|15.76|59
1744005600000|2025-04-07 06:00:00|15.91|15.81|15.97|15.87|16.05|15.95|15.9|15.8|103
1744005900000|2025-04-07 06:05:00|15.98|15.88|15.88|15.78|16|15.9|15.87|15.77|67
1744006200000|2025-04-07 06:10:00|15.89|15.79|15.85|15.75|15.92|15.82|15.84|15.74|97
1744006500000|2025-04-07 06:15:00|15.84|15.74|15.64|15.54|15.85|15.75|15.61|15.51|177
1744006800000|2025-04-07 06:20:00|15.65|15.55|15.56|15.46|15.68|15.58|15.55|15.45|140
1744007100000|2025-04-07 06:25:00|15.57|15.47|15.42|15.32|15.59|15.49|15.4|15.3|156
1744007400000|2025-04-07 06:30:00|15.43|15.33|15.33|15.23|15.5|15.4|15.32|15.22|163
1744007700000|2025-04-07 06:35:00|15.34|15.24|15.22|15.12|15.4|15.3|15.18|15.08|196
1744008000000|2025-04-07 06:40:00|15.23|15.13|15.09|14.99|15.28|15.18|15.07|14.97|170
1744008300000|2025-04-07 06:45:00|15.1|15|15.08|14.98|15.15|15.05|14.91|14.81|275
1744008600000|2025-04-07 06:50:00|15.09|14.99|14.81|14.71|15.12|15.02|14.72|14.62|252
1744008900000|2025-04-07 06:55:00|14.79|14.69|14.86|14.76|14.95|14.85|14.77|14.67|253
1744009200000|2025-04-07 07:00:00|14.87|14.77|14.84|14.74|14.94|14.84|14.79|14.69|247
1744009500000|2025-04-07 07:05:00|14.83|14.73|15|14.9|15.04|14.94|14.83|14.73|197
1744009800000|2025-04-07 07:10:00|14.99|14.89|14.92|14.82|15.05|14.95|14.89|14.79|185
1744010100000|2025-04-07 07:15:00|14.93|14.83|15.02|14.92|15.03|14.93|14.91|14.81|150
1744010400000|2025-04-07 07:20:00|15.01|14.91|14.94|14.84|15.05|14.95|14.93|14.83|178
1744010700000|2025-04-07 07:25:00|14.93|14.83|14.81|14.71|14.94|14.84|14.8|14.7|125
1744011000000|2025-04-07 07:30:00|14.8|14.7|14.78|14.68|14.8|14.7|14.72|14.62|129
1744011300000|2025-04-07 07:35:00|14.79|14.69|14.86|14.76|14.88|14.78|14.75|14.65|118
1744011600000|2025-04-07 07:40:00|14.87|14.77|14.96|14.86|15.04|14.94|14.87|14.77|100
1744011900000|2025-04-07 07:45:00|14.95|14.85|14.95|14.85|15.01|14.91|14.88|14.78|100
1744012200000|2025-04-07 07:50:00|14.94|14.84|14.83|14.73|14.94|14.84|14.81|14.71|94
1744012500000|2025-04-07 07:55:00|14.82|14.72|14.87|14.77|14.94|14.84|14.82|14.72|68
1744012800000|2025-04-07 08:00:00|14.88|14.78|15|14.9|15.04|14.94|14.81|14.71|131
1744013100000|2025-04-07 08:05:00|14.99|14.89|14.85|14.75|15|14.9|14.82|14.72|137
1744013400000|2025-04-07 08:10:00|14.84|14.74|14.83|14.73|14.85|14.75|14.76|14.66|122
1744013700000|2025-04-07 08:15:00|14.82|14.72|15.03|14.93|15.03|14.93|14.81|14.71|98
1744014000000|2025-04-07 08:20:00|15.02|14.92|15.28|15.18|15.29|15.19|15.02|14.92|138
1744014300000|2025-04-07 08:25:00|15.27|15.17|15.22|15.12|15.27|15.17|15.16|15.06|110
1744014600000|2025-04-07 08:30:00|15.21|15.11|15.29|15.19|15.29|15.19|15.15|15.05|122
1744014900000|2025-04-07 08:35:00|15.28|15.18|15.33|15.23|15.4|15.3|15.28|15.18|153
1744015200000|2025-04-07 08:40:00|15.32|15.22|15.43|15.33|15.5|15.4|15.32|15.22|116
1744015500000|2025-04-07 08:45:00|15.42|15.32|15.42|15.32|15.48|15.38|15.39|15.29|127
1744015800000|2025-04-07 08:50:00|15.41|15.31|15.37|15.27|15.41|15.31|15.34|15.24|113
1744016100000|2025-04-07 08:55:00|15.36|15.26|15.37|15.27|15.46|15.36|15.35|15.25|96
1744016400000|2025-04-07 09:00:00|15.36|15.26|15.4|15.3|15.44|15.34|15.34|15.24|109
1744016700000|2025-04-07 09:05:00|15.39|15.29|15.34|15.24|15.39|15.29|15.3|15.2|80
1744017000000|2025-04-07 09:10:00|15.33|15.23|15.24|15.14|15.34|15.24|15.24|15.14|66
1744017300000|2025-04-07 09:15:00|15.25|15.15|15.16|15.06|15.25|15.15|15.15|15.05|74
1744017600000|2025-04-07 09:20:00|15.17|15.07|15.26|15.16|15.28|15.18|15.17|15.07|86
1744017900000|2025-04-07 09:25:00|15.27|15.17|15.33|15.23|15.37|15.27|15.24|15.14|101
1744018200000|2025-04-07 09:30:00|15.34|15.24|15.37|15.27|15.41|15.31|15.31|15.21|96
1744018500000|2025-04-07 09:35:00|15.38|15.28|15.45|15.35|15.47|15.37|15.34|15.24|87
1744018800000|2025-04-07 09:40:00|15.46|15.36|15.53|15.43|15.56|15.46|15.46|15.36|67
1744019100000|2025-04-07 09:45:00|15.54|15.44|15.68|15.58|15.7|15.6|15.5|15.4|93
1744019400000|2025-04-07 09:50:00|15.67|15.57|15.51|15.41|15.67|15.57|15.49|15.39|93
1744019700000|2025-04-07 09:55:00|15.5|15.4|15.4|15.3|15.51|15.41|15.39|15.29|83
1744020000000|2025-04-07 10:00:00|15.41|15.31|15.45|15.35|15.52|15.42|15.39|15.29|139
1744020300000|2025-04-07 10:05:00|15.46|15.36|15.48|15.38|15.53|15.43|15.44|15.34|126
1744020600000|2025-04-07 10:10:00|15.49|15.39|15.58|15.48|15.58|15.48|15.47|15.37|122
1744020900000|2025-04-07 10:15:00|15.59|15.49|15.72|15.62|15.75|15.65|15.58|15.48|154
1744021200000|2025-04-07 10:20:00|15.73|15.63|15.66|15.56|15.77|15.67|15.65|15.55|114
1744021500000|2025-04-07 10:25:00|15.65|15.55|15.75|15.65|15.75|15.65|15.63|15.53|107
1744021800000|2025-04-07 10:30:00|15.74|15.64|15.8|15.7|15.82|15.72|15.68|15.58|91
1744022100000|2025-04-07 10:35:00|15.79|15.69|15.74|15.64|15.8|15.7|15.65|15.55|136
1744022400000|2025-04-07 10:40:00|15.73|15.63|15.7|15.6|15.74|15.64|15.66|15.56|82
1744022700000|2025-04-07 10:45:00|15.69|15.59|15.65|15.55|15.75|15.65|15.64|15.54|119
1744023000000|2025-04-07 10:50:00|15.66|15.56|15.59|15.49|15.7|15.6|15.59|15.49|82
1744023300000|2025-04-07 10:55:00|15.58|15.48|15.59|15.49|15.61|15.51|15.55|15.45|62
1744023600000|2025-04-07 11:00:00|15.6|15.5|15.69|15.59|15.69|15.59|15.58|15.48|81
1744023900000|2025-04-07 11:05:00|15.68|15.58|15.75|15.65|15.77|15.67|15.66|15.56|92
1744024200000|2025-04-07 11:10:00|15.77|15.67|15.64|15.54|15.77|15.67|15.63|15.53|80
1744024500000|2025-04-07 11:15:00|15.65|15.55|15.63|15.53|15.66|15.56|15.59|15.49|83
1744024800000|2025-04-07 11:20:00|15.62|15.52|15.6|15.5|15.69|15.59|15.59|15.49|81
1744025100000|2025-04-07 11:25:00|15.59|15.49|15.59|15.49|15.62|15.52|15.54|15.44|61
1744025400000|2025-04-07 11:30:00|15.6|15.5|15.51|15.41|15.6|15.5|15.46|15.36|86
1744025700000|2025-04-07 11:35:00|15.5|15.4|15.44|15.34|15.51|15.41|15.4|15.3|63
1744026000000|2025-04-07 11:40:00|15.45|15.35|15.44|15.34|15.48|15.38|15.43|15.33|66
1744026300000|2025-04-07 11:45:00|15.42|15.32|15.4|15.3|15.47|15.37|15.38|15.28|79
1744026600000|2025-04-07 11:50:00|15.41|15.31|15.48|15.38|15.48|15.38|15.4|15.3|54
1744026900000|2025-04-07 11:55:00|15.47|15.37|15.49|15.39|15.52|15.42|15.47|15.37|39
1744027200000|2025-04-07 12:00:00|15.5|15.4|15.52|15.42|15.55|15.45|15.44|15.34|103
1744027500000|2025-04-07 12:05:00|15.51|15.41|15.41|15.31|15.51|15.41|15.41|15.31|81
1744027800000|2025-04-07 12:10:00|15.42|15.32|15.51|15.41|15.51|15.41|15.4|15.3|60
1744028100000|2025-04-07 12:15:00|15.5|15.4|15.44|15.34|15.52|15.42|15.43|15.33|89
1744028400000|2025-04-07 12:20:00|15.43|15.33|15.49|15.39|15.49|15.39|15.41|15.31|67
1744028700000|2025-04-07 12:25:00|15.5|15.4|15.87|15.77|15.88|15.78|15.5|15.4|186
1744029000000|2025-04-07 12:30:00|15.86|15.76|15.83|15.73|15.94|15.84|15.83|15.73|196
1744029300000|2025-04-07 12:35:00|15.82|15.72|15.78|15.68|15.87|15.77|15.73|15.63|125
1744029600000|2025-04-07 12:40:00|15.77|15.67|15.73|15.63|15.77|15.67|15.66|15.56|110
1744029900000|2025-04-07 12:45:00|15.72|15.62|15.77|15.67|15.8|15.7|15.62|15.52|154
1744030200000|2025-04-07 12:50:00|15.76|15.66|15.86|15.76|15.88|15.78|15.76|15.66|163
1744030500000|2025-04-07 12:55:00|15.87|15.77|15.9|15.8|15.99|15.89|15.86|15.76|127
1744030800000|2025-04-07 13:00:00|15.89|15.79|15.94|15.84|15.96|15.86|15.86|15.76|158
1744031100000|2025-04-07 13:05:00|15.93|15.83|15.89|15.79|16|15.9|15.83|15.73|152
1744031400000|2025-04-07 13:10:00|15.88|15.78|15.84|15.74|15.9|15.8|15.81|15.71|125
1744031700000|2025-04-07 13:15:00|15.83|15.73|15.82|15.72|15.86|15.76|15.76|15.66|116
1744032000000|2025-04-07 13:20:00|15.81|15.71|15.77|15.67|15.86|15.76|15.77|15.67|109
1744032300000|2025-04-07 13:25:00|15.76|15.66|15.72|15.62|15.76|15.66|15.7|15.6|129
1744032600000|2025-04-07 13:30:00|15.71|15.61|15.75|15.65|15.87|15.77|15.63|15.53|228
1744032900000|2025-04-07 13:35:00|15.76|15.66|15.6|15.5|15.76|15.66|15.56|15.46|195
1744033200000|2025-04-07 13:40:00|15.61|15.51|15.52|15.42|15.63|15.53|15.46|15.36|150
1744033500000|2025-04-07 13:45:00|15.53|15.43|15.77|15.67|15.83|15.73|15.49|15.39|219
1744033800000|2025-04-07 13:50:00|15.76|15.66|16.2|16.1|16.35|16.25|15.76|15.66|355
1744034100000|2025-04-07 13:55:00|16.19|16.09|16.29|16.19|16.38|16.28|16.15|16.05|256
1744034400000|2025-04-07 14:00:00|16.28|16.18|16.23|16.13|16.39|16.29|16.16|16.06|220
1744034700000|2025-04-07 14:05:00|16.24|16.14|16.4|16.3|16.42|16.32|16.23|16.13|218
1744035000000|2025-04-07 14:10:00|16.41|16.31|16.7|16.6|16.78|16.68|16.41|16.31|259
1744035300000|2025-04-07 14:15:00|16.69|16.59|16.87|16.77|17.13|17.03|16.69|16.59|330
1744035600000|2025-04-07 14:20:00|16.85|16.75|16.48|16.38|16.86|16.76|16.39|16.29|305
1744035900000|2025-04-07 14:25:00|16.49|16.39|16.35|16.25|16.66|16.56|16.27|16.17|312
1744036200000|2025-04-07 14:30:00|16.34|16.24|16.39|16.29|16.73|16.63|16.28|16.18|355
1744036500000|2025-04-07 14:35:00|16.38|16.28|16.26|16.16|16.44|16.34|16.24|16.14|317
1744036800000|2025-04-07 14:40:00|16.25|16.15|16.36|16.26|16.37|16.27|16.22|16.12|239
1744037100000|2025-04-07 14:45:00|16.35|16.25|16.38|16.28|16.45|16.35|16.25|16.15|275
1744037400000|2025-04-07 14:50:00|16.39|16.29|16.61|16.51|16.63|16.53|16.38|16.28|189
1744037700000|2025-04-07 14:55:00|16.62|16.52|16.56|16.46|16.64|16.54|16.48|16.38|199
1744038000000|2025-04-07 15:00:00|16.55|16.45|16.64|16.54|16.68|16.58|16.54|16.44|159
1744038300000|2025-04-07 15:05:00|16.63|16.53|16.43|16.33|16.63|16.53|16.42|16.32|195
1744038600000|2025-04-07 15:10:00|16.44|16.34|16.42|16.32|16.64|16.54|16.41|16.31|230
1744038900000|2025-04-07 15:15:00|16.43|16.33|16.48|16.38|16.52|16.42|16.29|16.19|303
1744039200000|2025-04-07 15:20:00|16.47|16.37|16.33|16.23|16.55|16.45|16.33|16.23|206
1744039500000|2025-04-07 15:25:00|16.34|16.24|16.32|16.22|16.4|16.3|16.28|16.18|143
1744039800000|2025-04-07 15:30:00|16.31|16.21|16.42|16.32|16.47|16.37|16.31|16.21|195
1744040100000|2025-04-07 15:35:00|16.43|16.33|16.52|16.42|16.59|16.49|16.42|16.32|181
1744040400000|2025-04-07 15:40:00|16.51|16.41|16.59|16.49|16.62|16.52|16.51|16.41|141
1744040700000|2025-04-07 15:45:00|16.6|16.5|16.58|16.48|16.65|16.55|16.55|16.45|130
1744041000000|2025-04-07 15:50:00|16.59|16.49|16.44|16.34|16.64|16.54|16.44|16.34|134
1744041300000|2025-04-07 15:55:00|16.45|16.35|16.48|16.38|16.52|16.42|16.45|16.35|94
1744041600000|2025-04-07 16:00:00|16.47|16.37|16.47|16.37|16.48|16.38|16.39|16.29|120
1744041900000|2025-04-07 16:05:00|16.48|16.38|16.45|16.35|16.49|16.39|16.39|16.29|136
1744042200000|2025-04-07 16:10:00|16.44|16.34|16.46|16.36|16.5|16.4|16.33|16.23|156
1744042500000|2025-04-07 16:15:00|16.47|16.37|16.36|16.26|16.5|16.4|16.31|16.21|138
1744042800000|2025-04-07 16:20:00|16.35|16.25|16.34|16.24|16.39|16.29|16.24|16.14|140
1744043100000|2025-04-07 16:25:00|16.33|16.23|16.45|16.35|16.46|16.36|16.33|16.23|145
1744043400000|2025-04-07 16:30:00|16.44|16.34|16.52|16.42|16.56|16.46|16.43|16.33|129
1744043700000|2025-04-07 16:35:00|16.53|16.43|16.44|16.34|16.54|16.44|16.44|16.34|102
1744044000000|2025-04-07 16:40:00|16.43|16.33|16.39|16.29|16.46|16.36|16.35|16.25|71
1744044300000|2025-04-07 16:45:00|16.38|16.28|16.34|16.24|16.39|16.29|16.27|16.17|91
1744044600000|2025-04-07 16:50:00|16.35|16.25|16.33|16.23|16.37|16.27|16.27|16.17|118
1744044900000|2025-04-07 16:55:00|16.32|16.22|16.2|16.1|16.35|16.25|16.19|16.09|83
1744045200000|2025-04-07 17:00:00|16.21|16.11|16.51|16.41|16.59|16.49|16.21|16.11|257
1744045500000|2025-04-07 17:05:00|16.5|16.4|16.5|16.4|16.53|16.43|16.42|16.32|154
1744045800000|2025-04-07 17:10:00|16.49|16.39|16.64|16.54|16.65|16.55|16.48|16.38|114
1744046100000|2025-04-07 17:15:00|16.63|16.53|16.77|16.67|16.8|16.7|16.63|16.53|139
1744046400000|2025-04-07 17:20:00|16.76|16.66|16.82|16.72|16.85|16.75|16.7|16.6|107
1744046700000|2025-04-07 17:25:00|16.81|16.71|16.87|16.77|16.88|16.78|16.76|16.66|123
1744047000000|2025-04-07 17:30:00|16.88|16.78|16.92|16.82|16.92|16.82|16.82|16.72|133
1744047300000|2025-04-07 17:35:00|16.93|16.83|17.02|16.92|17.02|16.92|16.9|16.8|106
1744047600000|2025-04-07 17:40:00|17.01|16.91|17|16.9|17.04|16.94|16.9|16.8|96
1744047900000|2025-04-07 17:45:00|17.01|16.91|17.01|16.91|17.11|17.01|16.91|16.81|146
1744048200000|2025-04-07 17:50:00|17.02|16.92|17.19|17.09|17.2|17.1|16.99|16.89|129
1744048500000|2025-04-07 17:55:00|17.18|17.08|17.16|17.06|17.21|17.11|17.11|17.01|104
1744048800000|2025-04-07 18:00:00|17.15|17.05|17.1|17|17.17|17.07|17.06|16.96|126
1744049100000|2025-04-07 18:05:00|17.09|16.99|16.98|16.88|17.1|17|16.97|16.87|101
1744049400000|2025-04-07 18:10:00|16.97|16.87|16.93|16.83|17.06|16.96|16.92|16.82|122
1744049700000|2025-04-07 18:15:00|16.92|16.82|17.05|16.95|17.09|16.99|16.9|16.8|133
1744050000000|2025-04-07 18:20:00|17.06|16.96|16.95|16.85|17.06|16.96|16.91|16.81|130
1744050300000|2025-04-07 18:25:00|16.96|16.86|16.83|16.73|16.96|16.86|16.82|16.72|82
1744050600000|2025-04-07 18:30:00|16.84|16.74|16.89|16.79|16.9|16.8|16.81|16.71|105
1744050900000|2025-04-07 18:35:00|16.88|16.78|16.93|16.83|16.95|16.85|16.87|16.77|96
1744051200000|2025-04-07 18:40:00|16.92|16.82|16.94|16.84|17.02|16.92|16.9|16.8|119
1744051500000|2025-04-07 18:45:00|16.93|16.83|16.93|16.83|16.99|16.89|16.88|16.78|125
1744051800000|2025-04-07 18:50:00|16.92|16.82|16.82|16.72|16.95|16.85|16.8|16.7|81
1744052100000|2025-04-07 18:55:00|16.83|16.73|16.8|16.7|16.85|16.75|16.78|16.68|82
1744052400000|2025-04-07 19:00:00|16.79|16.69|16.81|16.71|16.97|16.87|16.78|16.68|151
1744052700000|2025-04-07 19:05:00|16.82|16.72|16.78|16.68|16.83|16.73|16.75|16.65|94
1744053000000|2025-04-07 19:10:00|16.77|16.67|16.81|16.71|16.82|16.72|16.75|16.65|85
1744053300000|2025-04-07 19:15:00|16.8|16.7|16.86|16.76|16.9|16.8|16.76|16.66|112
1744053600000|2025-04-07 19:20:00|16.87|16.77|16.85|16.75|16.9|16.8|16.83|16.73|97
1744053900000|2025-04-07 19:25:00|16.86|16.76|16.77|16.67|16.87|16.77|16.73|16.63|82
1744054200000|2025-04-07 19:30:00|16.76|16.66|16.92|16.82|16.96|16.86|16.76|16.66|99
1744054500000|2025-04-07 19:35:00|16.93|16.83|16.91|16.81|16.98|16.88|16.91|16.81|65
1744054800000|2025-04-07 19:40:00|16.92|16.82|16.79|16.69|16.92|16.82|16.79|16.69|70
1744055100000|2025-04-07 19:45:00|16.78|16.68|16.77|16.67|16.83|16.73|16.76|16.66|88
1744055400000|2025-04-07 19:50:00|16.76|16.66|16.76|16.66|16.78|16.68|16.72|16.62|93
1744055700000|2025-04-07 19:55:00|16.77|16.67|16.68|16.58|16.8|16.7|16.66|16.56|72
1744056000000|2025-04-07 20:00:00|16.69|16.59|16.7|16.6|16.72|16.62|16.66|16.56|68
1744056300000|2025-04-07 20:05:00|16.71|16.61|16.74|16.64|16.76|16.66|16.7|16.6|52
1744056600000|2025-04-07 20:10:00|16.73|16.63|16.74|16.64|16.79|16.69|16.73|16.63|56
1744056900000|2025-04-07 20:15:00|16.75|16.65|16.84|16.74|16.87|16.77|16.75|16.65|54
1744057200000|2025-04-07 20:20:00|16.85|16.75|16.85|16.75|16.89|16.79|16.84|16.74|53
1744057500000|2025-04-07 20:25:00|16.86|16.76|16.86|16.76|16.86|16.76|16.79|16.69|31
1744057800000|2025-04-07 20:30:00|16.87|16.77|16.98|16.88|17|16.9|16.87|16.77|58
1744058100000|2025-04-07 20:35:00|16.99|16.89|16.94|16.84|17|16.9|16.92|16.82|44
1744058400000|2025-04-07 20:40:00|16.93|16.83|17.02|16.92|17.02|16.92|16.93|16.83|38
1744058700000|2025-04-07 20:45:00|17.01|16.91|16.96|16.86|17.02|16.92|16.95|16.85|47
1744059000000|2025-04-07 20:50:00|16.95|16.85|16.94|16.84|16.96|16.86|16.89|16.79|36
1744059300000|2025-04-07 20:55:00|16.93|16.83|16.93|16.83|16.94|16.84|16.88|16.78|33
1744059600000|2025-04-07 21:00:00|16.94|16.84|16.88|16.78|16.95|16.85|16.88|16.78|45
1744059900000|2025-04-07 21:05:00|16.89|16.79|16.82|16.72|16.89|16.79|16.79|16.69|40
1744060200000|2025-04-07 21:10:00|16.83|16.73|16.88|16.78|16.88|16.78|16.83|16.73|42
1744060500000|2025-04-07 21:15:00|16.89|16.79|16.89|16.79|16.91|16.81|16.85|16.75|47
1744060800000|2025-04-07 21:20:00|16.88|16.78|16.77|16.67|16.88|16.78|16.74|16.64|42
1744061100000|2025-04-07 21:25:00|16.78|16.68|16.77|16.67|16.79|16.69|16.72|16.62|30
1744061400000|2025-04-07 21:30:00|16.78|16.68|16.7|16.6|16.78|16.68|16.69|16.59|43
1744061700000|2025-04-07 21:35:00|16.71|16.61|16.71|16.61|16.72|16.62|16.68|16.58|29
1744062000000|2025-04-07 21:40:00|16.7|16.6|16.73|16.63|16.74|16.64|16.69|16.59|30
1744062300000|2025-04-07 21:45:00|16.74|16.64|16.83|16.73|16.83|16.73|16.73|16.63|24
1744062600000|2025-04-07 21:50:00|16.82|16.72|16.92|16.82|16.92|16.82|16.8|16.7|41
1744062900000|2025-04-07 21:55:00|16.91|16.81|16.82|16.72|16.95|16.85|16.79|16.69|66
1744063200000|2025-04-07 22:00:00|16.83|16.73|16.82|16.72|16.9|16.8|16.79|16.69|67
1744063500000|2025-04-07 22:05:00|16.83|16.73|16.88|16.78|16.89|16.79|16.83|16.73|42
1744063800000|2025-04-07 22:10:00|16.89|16.79|16.89|16.79|16.92|16.82|16.86|16.76|51
1744064100000|2025-04-07 22:15:00|16.88|16.78|16.91|16.81|16.93|16.83|16.88|16.78|56
1744064400000|2025-04-07 22:20:00|16.9|16.8|16.93|16.83|16.95|16.85|16.89|16.79|50
1744064700000|2025-04-07 22:25:00|16.94|16.84|16.95|16.85|16.97|16.87|16.93|16.83|36
1744065000000|2025-04-07 22:30:00|16.94|16.84|16.91|16.81|16.95|16.85|16.89|16.79|54
1744065300000|2025-04-07 22:35:00|16.92|16.82|16.92|16.82|16.95|16.85|16.88|16.78|63
1744065600000|2025-04-07 22:40:00|16.93|16.83|16.91|16.81|16.94|16.84|16.91|16.81|33
1744065900000|2025-04-07 22:45:00|16.9|16.8|16.84|16.74|16.91|16.81|16.84|16.74|37
1744066200000|2025-04-07 22:50:00|16.85|16.75|16.89|16.79|16.94|16.84|16.85|16.75|29
1744066500000|2025-04-07 22:55:00|16.9|16.8|16.97|16.87|16.98|16.88|16.89|16.79|48
1744066800000|2025-04-07 23:00:00|16.96|16.86|16.94|16.84|16.96|16.86|16.9|16.8|63
1744067100000|2025-04-07 23:05:00|16.93|16.83|16.96|16.86|16.96|16.86|16.89|16.79|60
1744067400000|2025-04-07 23:10:00|16.97|16.87|16.89|16.79|16.99|16.89|16.87|16.77|47
1744067700000|2025-04-07 23:15:00|16.9|16.8|16.81|16.71|16.9|16.8|16.81|16.71|82
1744068000000|2025-04-07 23:20:00|16.82|16.72|16.78|16.68|16.83|16.73|16.78|16.68|67
1744068300000|2025-04-07 23:25:00|16.77|16.67|16.79|16.69|16.8|16.7|16.77|16.67|37
1744068600000|2025-04-07 23:30:00|16.78|16.68|16.75|16.65|16.83|16.73|16.74|16.64|60
1744068900000|2025-04-07 23:35:00|16.74|16.64|16.7|16.6|16.75|16.65|16.7|16.6|51
1744069200000|2025-04-07 23:40:00|16.71|16.61|16.73|16.63|16.74|16.64|16.68|16.58|51
1744069500000|2025-04-07 23:45:00|16.74|16.64|16.79|16.69|16.81|16.71|16.73|16.63|48
1744069800000|2025-04-07 23:50:00|16.8|16.7|16.76|16.66|16.81|16.71|16.75|16.65|67
1744070100000|2025-04-07 23:55:00|16.75|16.65|16.74|16.64|16.76|16.66|16.73|16.63|20
1744070400000|2025-04-08 00:00:00|16.75|16.65|16.79|16.69|16.8|16.7|16.75|16.65|57
1744070700000|2025-04-08 00:05:00|16.8|16.7|16.88|16.78|16.88|16.78|16.8|16.7|53
1744071000000|2025-04-08 00:10:00|16.89|16.79|16.94|16.84|16.95|16.85|16.89|16.79|36
1744071300000|2025-04-08 00:15:00|16.93|16.83|16.98|16.88|16.98|16.88|16.87|16.77|44
1744071600000|2025-04-08 00:20:00|16.99|16.89|16.92|16.82|17.01|16.91|16.92|16.82|46
1744071900000|2025-04-08 00:25:00|16.91|16.81|16.9|16.8|16.94|16.84|16.9|16.8|34
1744072200000|2025-04-08 00:30:00|16.89|16.79|16.92|16.82|16.92|16.82|16.82|16.72|70
1744072500000|2025-04-08 00:35:00|16.93|16.83|16.92|16.82|16.95|16.85|16.86|16.76|46
1744072800000|2025-04-08 00:40:00|16.93|16.83|16.94|16.84|16.99|16.89|16.91|16.81|46
1744073100000|2025-04-08 00:45:00|16.93|16.83|16.87|16.77|16.94|16.84|16.87|16.77|53
1744073400000|2025-04-08 00:50:00|16.86|16.76|16.91|16.81|16.91|16.81|16.84|16.74|50
1744073700000|2025-04-08 00:55:00|16.92|16.82|16.8|16.7|16.94|16.84|16.79|16.69|67
1744074000000|2025-04-08 01:00:00|16.79|16.69|16.85|16.75|16.88|16.78|16.75|16.65|87
1744074300000|2025-04-08 01:05:00|16.84|16.74|16.96|16.86|16.96|16.86|16.82|16.72|79
1744074600000|2025-04-08 01:10:00|16.95|16.85|16.97|16.87|17.01|16.91|16.94|16.84|51
1744074900000|2025-04-08 01:15:00|16.98|16.88|16.97|16.87|16.99|16.89|16.91|16.81|82
1744075200000|2025-04-08 01:20:00|16.98|16.88|17.11|17.01|17.12|17.02|16.98|16.88|68
1744075500000|2025-04-08 01:25:00|17.1|17|17.14|17.04|17.16|17.06|17.07|16.97|54
1744075800000|2025-04-08 01:30:00|17.13|17.03|17.14|17.04|17.2|17.1|17.11|17.01|52
1744076100000|2025-04-08 01:35:00|17.15|17.05|17.27|17.17|17.31|17.21|17.14|17.04|68
1744076400000|2025-04-08 01:40:00|17.28|17.18|17.31|17.21|17.31|17.21|17.25|17.15|54
1744076700000|2025-04-08 01:45:00|17.32|17.22|17.28|17.18|17.32|17.22|17.23|17.13|59
1744077000000|2025-04-08 01:50:00|17.29|17.19|17.27|17.17|17.34|17.24|17.25|17.15|55
1744077300000|2025-04-08 01:55:00|17.26|17.16|17.32|17.22|17.33|17.23|17.26|17.16|57
1744077600000|2025-04-08 02:00:00|17.31|17.21|17.26|17.16|17.35|17.25|17.25|17.15|64
1744077900000|2025-04-08 02:05:00|17.25|17.15|17.37|17.27|17.37|17.27|17.25|17.15|89
1744078200000|2025-04-08 02:10:00|17.38|17.28|17.32|17.22|17.39|17.29|17.31|17.21|87
1744078500000|2025-04-08 02:15:00|17.33|17.23|17.29|17.19|17.34|17.24|17.27|17.17|65
1744078800000|2025-04-08 02:20:00|17.28|17.18|17.3|17.2|17.33|17.23|17.28|17.18|57
1744079100000|2025-04-08 02:25:00|17.29|17.19|17.27|17.17|17.31|17.21|17.27|17.17|53
1744079400000|2025-04-08 02:30:00|17.26|17.16|17.2|17.1|17.26|17.16|17.2|17.1|49
1744079700000|2025-04-08 02:35:00|17.21|17.11|17.16|17.06|17.21|17.11|17.14|17.04|60
1744080000000|2025-04-08 02:40:00|17.15|17.05|17.15|17.05|17.18|17.08|17.1|17|79
1744080300000|2025-04-08 02:45:00|17.14|17.04|17.14|17.04|17.16|17.06|17.13|17.03|49
1744080600000|2025-04-08 02:50:00|17.15|17.05|17.15|17.05|17.18|17.08|17.12|17.02|47
1744080900000|2025-04-08 02:55:00|17.16|17.06|17.17|17.07|17.17|17.07|17.13|17.03|37
1744081200000|2025-04-08 03:00:00|17.18|17.08|17.18|17.08|17.2|17.1|17.16|17.06|51
1744081500000|2025-04-08 03:05:00|17.17|17.07|17.16|17.06|17.18|17.08|17.13|17.03|48
1744081800000|2025-04-08 03:10:00|17.17|17.07|17.21|17.11|17.21|17.11|17.16|17.06|45
1744082100000|2025-04-08 03:15:00|17.22|17.12|17.18|17.08|17.23|17.13|17.17|17.07|53
1744082400000|2025-04-08 03:20:00|17.19|17.09|17.19|17.09|17.23|17.13|17.18|17.08|73
1744082700000|2025-04-08 03:25:00|17.18|17.08|17.32|17.22|17.34|17.24|17.17|17.07|54
1744083000000|2025-04-08 03:30:00|17.31|17.21|17.3|17.2|17.32|17.22|17.24|17.14|76
1744083300000|2025-04-08 03:35:00|17.29|17.19|17.25|17.15|17.3|17.2|17.24|17.14|39
1744083600000|2025-04-08 03:40:00|17.26|17.16|17.21|17.11|17.26|17.16|17.21|17.11|34
1744083900000|2025-04-08 03:45:00|17.22|17.12|17.19|17.09|17.28|17.18|17.19|17.09|36
1744084200000|2025-04-08 03:50:00|17.18|17.08|17.18|17.08|17.2|17.1|17.17|17.07|49
1744084500000|2025-04-08 03:55:00|17.19|17.09|17.23|17.13|17.23|17.13|17.16|17.06|43
1744084800000|2025-04-08 04:00:00|17.24|17.14|17.19|17.09|17.25|17.15|17.19|17.09|26
1744085100000|2025-04-08 04:05:00|17.18|17.08|17.27|17.17|17.28|17.18|17.18|17.08|60
1744085400000|2025-04-08 04:10:00|17.28|17.18|17.32|17.22|17.33|17.23|17.27|17.17|47
1744085700000|2025-04-08 04:15:00|17.33|17.23|17.34|17.24|17.36|17.26|17.29|17.19|60
1744086000000|2025-04-08 04:20:00|17.33|17.23|17.36|17.26|17.39|17.29|17.33|17.23|70
1744086300000|2025-04-08 04:25:00|17.35|17.25|17.4|17.3|17.42|17.32|17.35|17.25|80
1744086600000|2025-04-08 04:30:00|17.41|17.31|17.34|17.24|17.42|17.32|17.33|17.23|48
1744086900000|2025-04-08 04:35:00|17.33|17.23|17.41|17.31|17.42|17.32|17.31|17.21|46
1744087200000|2025-04-08 04:40:00|17.42|17.32|17.43|17.33|17.48|17.38|17.4|17.3|48
1744087500000|2025-04-08 04:45:00|17.42|17.32|17.45|17.35|17.48|17.38|17.37|17.27|52
1744087800000|2025-04-08 04:50:00|17.44|17.34|17.46|17.36|17.48|17.38|17.43|17.33|43
1744088100000|2025-04-08 04:55:00|17.45|17.35|17.46|17.36|17.5|17.4|17.44|17.34|46
1744088400000|2025-04-08 05:00:00|17.45|17.35|17.41|17.31|17.5|17.4|17.41|17.31|53
1744088700000|2025-04-08 05:05:00|17.42|17.32|17.4|17.3|17.42|17.32|17.36|17.26|51
1744089000000|2025-04-08 05:10:00|17.41|17.31|17.39|17.29|17.43|17.33|17.37|17.27|65
1744089300000|2025-04-08 05:15:00|17.38|17.28|17.38|17.28|17.43|17.33|17.35|17.25|59
1744089600000|2025-04-08 05:20:00|17.39|17.29|17.37|17.27|17.43|17.33|17.32|17.22|60
1744089900000|2025-04-08 05:25:00|17.36|17.26|17.33|17.23|17.37|17.27|17.33|17.23|48
1744090200000|2025-04-08 05:30:00|17.34|17.24|17.36|17.26|17.41|17.31|17.34|17.24|55
1744090500000|2025-04-08 05:35:00|17.35|17.25|17.38|17.28|17.41|17.31|17.34|17.24|58
1744090800000|2025-04-08 05:40:00|17.39|17.29|17.33|17.23|17.39|17.29|17.31|17.21|48
1744091100000|2025-04-08 05:45:00|17.34|17.24|17.33|17.23|17.37|17.27|17.31|17.21|42
1744091400000|2025-04-08 05:50:00|17.32|17.22|17.44|17.34|17.44|17.34|17.32|17.22|75
1744091700000|2025-04-08 05:55:00|17.43|17.33|17.4|17.3|17.44|17.34|17.4|17.3|66
1744092000000|2025-04-08 06:00:00|17.41|17.31|17.31|17.21|17.42|17.32|17.29|17.19|73
1744092300000|2025-04-08 06:05:00|17.3|17.2|17.31|17.21|17.37|17.27|17.27|17.17|82
1744092600000|2025-04-08 06:10:00|17.32|17.22|17.32|17.22|17.34|17.24|17.26|17.16|69
1744092900000|2025-04-08 06:15:00|17.31|17.21|17.26|17.16|17.32|17.22|17.21|17.11|82
1744093200000|2025-04-08 06:20:00|17.25|17.15|17.26|17.16|17.28|17.18|17.21|17.11|56
1744093500000|2025-04-08 06:25:00|17.25|17.15|17.28|17.18|17.29|17.19|17.23|17.13|62
1744093800000|2025-04-08 06:30:00|17.27|17.17|17.21|17.11|17.3|17.2|17.2|17.1|47
1744094100000|2025-04-08 06:35:00|17.2|17.1|17.21|17.11|17.23|17.13|17.19|17.09|51
1744094400000|2025-04-08 06:40:00|17.22|17.12|17.24|17.14|17.25|17.15|17.19|17.09|60
1744094700000|2025-04-08 06:45:00|17.23|17.13|17.17|17.07|17.25|17.15|17.15|17.05|49
1744095000000|2025-04-08 06:50:00|17.16|17.06|17.17|17.07|17.18|17.08|17.14|17.04|54
1744095300000|2025-04-08 06:55:00|17.16|17.06|17.17|17.07|17.18|17.08|17.14|17.04|40
1744095600000|2025-04-08 07:00:00|17.16|17.06|17.16|17.06|17.22|17.12|17.13|17.03|47
1744095900000|2025-04-08 07:05:00|17.15|17.05|17.1|17|17.16|17.06|17.08|16.98|36
1744096200000|2025-04-08 07:10:00|17.11|17.01|17.14|17.04|17.14|17.04|17.1|17|38
1744096500000|2025-04-08 07:15:00|17.15|17.05|17.08|16.98|17.16|17.06|17.08|16.98|40
1744096800000|2025-04-08 07:20:00|17.07|16.97|17.14|17.04|17.18|17.08|17.07|16.97|48
1744097100000|2025-04-08 07:25:00|17.15|17.05|17.16|17.06|17.2|17.1|17.15|17.05|38
1744097400000|2025-04-08 07:30:00|17.15|17.05|17.12|17.02|17.16|17.06|17.11|17.01|40
1744097700000|2025-04-08 07:35:00|17.11|17.01|17.11|17.01|17.13|17.03|17.09|16.99|47
1744098000000|2025-04-08 07:40:00|17.1|17|17.13|17.03|17.14|17.04|17.1|17|32
1744098300000|2025-04-08 07:45:00|17.14|17.04|17.03|16.93|17.17|17.07|17.03|16.93|48
1744098600000|2025-04-08 07:50:00|17.02|16.92|17.05|16.95|17.07|16.97|17.01|16.91|36
1744098900000|2025-04-08 07:55:00|17.04|16.94|17.1|17|17.11|17.01|17.04|16.94|53
1744099200000|2025-04-08 08:00:00|17.11|17.01|17.07|16.97|17.13|17.03|17.05|16.95|61
1744099500000|2025-04-08 08:05:00|17.06|16.96|17|16.9|17.06|16.96|17|16.9|53
1744099800000|2025-04-08 08:10:00|17.01|16.91|16.96|16.86|17.02|16.92|16.94|16.84|66
1744100100000|2025-04-08 08:15:00|16.95|16.85|16.96|16.86|16.99|16.89|16.94|16.84|64
1744100400000|2025-04-08 08:20:00|16.95|16.85|16.95|16.85|17.01|16.91|16.94|16.84|57
1744100700000|2025-04-08 08:25:00|16.94|16.84|16.98|16.88|17|16.9|16.94|16.84|37
1744101000000|2025-04-08 08:30:00|16.99|16.89|16.98|16.88|17.02|16.92|16.98|16.88|42
1744101300000|2025-04-08 08:35:00|16.99|16.89|17|16.9|17.01|16.91|16.97|16.87|50
1744101600000|2025-04-08 08:40:00|16.99|16.89|17.06|16.96|17.06|16.96|16.99|16.89|50
1744101900000|2025-04-08 08:45:00|17.05|16.95|17.05|16.95|17.06|16.96|17.02|16.92|47
1744102200000|2025-04-08 08:50:00|17.04|16.94|17.01|16.91|17.04|16.94|16.97|16.87|44
1744102500000|2025-04-08 08:55:00|17.02|16.92|17.04|16.94|17.05|16.95|17.01|16.91|41
1744102800000|2025-04-08 09:00:00|17.03|16.93|17.03|16.93|17.05|16.95|16.97|16.87|53
1744103100000|2025-04-08 09:05:00|17.02|16.92|17.08|16.98|17.08|16.98|17.02|16.92|57
1744103400000|2025-04-08 09:10:00|17.09|16.99|17.07|16.97|17.11|17.01|17.04|16.94|45
1744103700000|2025-04-08 09:15:00|17.06|16.96|16.99|16.89|17.07|16.97|16.98|16.88|28
1744104000000|2025-04-08 09:20:00|17|16.9|17.02|16.92|17.05|16.95|16.99|16.89|29
1744104300000|2025-04-08 09:25:00|17.01|16.91|16.96|16.86|17.01|16.91|16.96|16.86|22
1744104600000|2025-04-08 09:30:00|16.97|16.87|16.96|16.86|16.98|16.88|16.95|16.85|26
1744104900000|2025-04-08 09:35:00|16.97|16.87|17.04|16.94|17.05|16.95|16.96|16.86|36
1744105200000|2025-04-08 09:40:00|17.05|16.95|17.11|17.01|17.12|17.02|17.03|16.93|49
1744105500000|2025-04-08 09:45:00|17.1|17|17.06|16.96|17.1|17|17.04|16.94|29
1744105800000|2025-04-08 09:50:00|17.05|16.95|17|16.9|17.07|16.97|16.99|16.89|50
1744106100000|2025-04-08 09:55:00|16.99|16.89|16.96|16.86|16.99|16.89|16.95|16.85|26
1744106400000|2025-04-08 10:00:00|16.95|16.85|16.97|16.87|16.98|16.88|16.93|16.83|41
1744106700000|2025-04-08 10:05:00|16.98|16.88|16.94|16.84|17.01|16.91|16.93|16.83|35
1744107000000|2025-04-08 10:10:00|16.95|16.85|16.92|16.82|16.95|16.85|16.89|16.79|36
1744107300000|2025-04-08 10:15:00|16.93|16.83|17|16.9|17|16.9|16.91|16.81|38
1744107600000|2025-04-08 10:20:00|17.01|16.91|17.02|16.92|17.04|16.94|16.98|16.88|40
1744107900000|2025-04-08 10:25:00|17.01|16.91|16.99|16.89|17.01|16.91|16.97|16.87|37
1744108200000|2025-04-08 10:30:00|16.98|16.88|17.02|16.92|17.02|16.92|16.96|16.86|47
1744108500000|2025-04-08 10:35:00|17.03|16.93|17.07|16.97|17.08|16.98|17.01|16.91|43
1744108800000|2025-04-08 10:40:00|17.08|16.98|17.05|16.95|17.11|17.01|17.05|16.95|42
1744109100000|2025-04-08 10:45:00|17.04|16.94|17.03|16.93|17.08|16.98|17.02|16.92|56
1744109400000|2025-04-08 10:50:00|17.04|16.94|16.97|16.87|17.04|16.94|16.97|16.87|30
1744109700000|2025-04-08 10:55:00|16.96|16.86|16.99|16.89|16.99|16.89|16.96|16.86|30
1744110000000|2025-04-08 11:00:00|17|16.9|17.05|16.95|17.07|16.97|17|16.9|38
1744110300000|2025-04-08 11:05:00|17.04|16.94|17.08|16.98|17.1|17|16.98|16.88|57
1744110600000|2025-04-08 11:10:00|17.09|16.99|17.05|16.95|17.12|17.02|17.04|16.94|63
1744110900000|2025-04-08 11:15:00|17.04|16.94|17.09|16.99|17.14|17.04|17.02|16.92|62
1744111200000|2025-04-08 11:20:00|17.1|17|17.11|17.01|17.15|17.05|17.09|16.99|42
1744111500000|2025-04-08 11:25:00|17.12|17.02|17.17|17.07|17.17|17.07|17.11|17.01|43
1744111800000|2025-04-08 11:30:00|17.16|17.06|17.29|17.19|17.31|17.21|17.16|17.06|72
1744112100000|2025-04-08 11:35:00|17.3|17.2|17.31|17.21|17.34|17.24|17.28|17.18|82
1744112400000|2025-04-08 11:40:00|17.3|17.2|17.34|17.24|17.39|17.29|17.28|17.18|59
1744112700000|2025-04-08 11:45:00|17.35|17.25|17.41|17.31|17.42|17.32|17.35|17.25|69
1744113000000|2025-04-08 11:50:00|17.42|17.32|17.5|17.4|17.55|17.45|17.42|17.32|83
1744113300000|2025-04-08 11:55:00|17.51|17.41|17.53|17.43|17.57|17.47|17.48|17.38|57
1744113600000|2025-04-08 12:00:00|17.54|17.44|17.43|17.33|17.63|17.53|17.42|17.32|136
1744113900000|2025-04-08 12:05:00|17.44|17.34|17.49|17.39|17.5|17.4|17.42|17.32|100
1744114200000|2025-04-08 12:10:00|17.5|17.4|17.41|17.31|17.51|17.41|17.41|17.31|97
1744114500000|2025-04-08 12:15:00|17.4|17.3|17.38|17.28|17.41|17.31|17.36|17.26|63
1744114800000|2025-04-08 12:20:00|17.39|17.29|17.32|17.22|17.39|17.29|17.31|17.21|76
1744115100000|2025-04-08 12:25:00|17.33|17.23|17.35|17.25|17.39|17.29|17.3|17.2|81
1744115400000|2025-04-08 12:30:00|17.34|17.24|17.32|17.22|17.39|17.29|17.32|17.22|95
1744115700000|2025-04-08 12:35:00|17.33|17.23|17.31|17.21|17.35|17.25|17.29|17.19|51
1744116000000|2025-04-08 12:40:00|17.3|17.2|17.32|17.22|17.36|17.26|17.28|17.18|85
1744116300000|2025-04-08 12:45:00|17.33|17.23|17.32|17.22|17.38|17.28|17.3|17.2|82
1744116600000|2025-04-08 12:50:00|17.31|17.21|17.36|17.26|17.39|17.29|17.31|17.21|66
1744116900000|2025-04-08 12:55:00|17.37|17.27|17.38|17.28|17.42|17.32|17.35|17.25|86
1744117200000|2025-04-08 13:00:00|17.37|17.27|17.45|17.35|17.46|17.36|17.36|17.26|119
1744117500000|2025-04-08 13:05:00|17.44|17.34|17.48|17.38|17.5|17.4|17.37|17.27|144
1744117800000|2025-04-08 13:10:00|17.49|17.39|17.47|17.37|17.52|17.42|17.44|17.34|129
1744118100000|2025-04-08 13:15:00|17.48|17.38|17.51|17.41|17.55|17.45|17.43|17.33|88
1744118400000|2025-04-08 13:20:00|17.52|17.42|17.63|17.53|17.65|17.55|17.52|17.42|58
1744118700000|2025-04-08 13:25:00|17.64|17.54|17.66|17.56|17.7|17.6|17.64|17.54|75
1744119000000|2025-04-08 13:30:00|17.65|17.55|17.7|17.6|17.73|17.63|17.59|17.49|188
1744119300000|2025-04-08 13:35:00|17.69|17.59|17.58|17.48|17.73|17.63|17.43|17.33|207
1744119600000|2025-04-08 13:40:00|17.57|17.47|17.61|17.51|17.66|17.56|17.5|17.4|166
1744119900000|2025-04-08 13:45:00|17.62|17.52|17.52|17.42|17.7|17.6|17.49|17.39|161
1744120200000|2025-04-08 13:50:00|17.51|17.41|17.58|17.48|17.63|17.53|17.49|17.39|140
1744120500000|2025-04-08 13:55:00|17.57|17.47|17.63|17.53|17.68|17.58|17.55|17.45|147
1744120800000|2025-04-08 14:00:00|17.64|17.54|17.71|17.61|17.73|17.63|17.62|17.52|164
1744121100000|2025-04-08 14:05:00|17.7|17.6|17.74|17.64|17.77|17.67|17.66|17.56|163
1744121400000|2025-04-08 14:10:00|17.75|17.65|17.67|17.57|17.77|17.67|17.63|17.53|123
1744121700000|2025-04-08 14:15:00|17.66|17.56|17.66|17.56|17.71|17.61|17.64|17.54|115
1744122000000|2025-04-08 14:20:00|17.67|17.57|17.53|17.43|17.68|17.58|17.53|17.43|107
1744122300000|2025-04-08 14:25:00|17.52|17.42|17.53|17.43|17.63|17.53|17.5|17.4|120
1744122600000|2025-04-08 14:30:00|17.54|17.44|17.53|17.43|17.54|17.44|17.45|17.35|147
1744122900000|2025-04-08 14:35:00|17.54|17.44|17.53|17.43|17.56|17.46|17.41|17.31|137
1744123200000|2025-04-08 14:40:00|17.54|17.44|17.39|17.29|17.55|17.45|17.39|17.29|86
1744123500000|2025-04-08 14:45:00|17.4|17.3|17.4|17.3|17.45|17.35|17.39|17.29|87
1744123800000|2025-04-08 14:50:00|17.39|17.29|17.3|17.2|17.4|17.3|17.3|17.2|82
1744124100000|2025-04-08 14:55:00|17.29|17.19|17.27|17.17|17.3|17.2|17.25|17.15|69
1744124400000|2025-04-08 15:00:00|17.28|17.18|17.33|17.23|17.36|17.26|17.27|17.17|121
1744124700000|2025-04-08 15:05:00|17.32|17.22|17.29|17.19|17.32|17.22|17.23|17.13|110
1744125000000|2025-04-08 15:10:00|17.3|17.2|17.23|17.13|17.31|17.21|17.19|17.09|84
1744125300000|2025-04-08 15:15:00|17.22|17.12|17.28|17.18|17.28|17.18|17.18|17.08|99
1744125600000|2025-04-08 15:20:00|17.29|17.19|17.23|17.13|17.31|17.21|17.21|17.11|67
1744125900000|2025-04-08 15:25:00|17.22|17.12|17.22|17.12|17.28|17.18|17.21|17.11|67
1744126200000|2025-04-08 15:30:00|17.23|17.13|17.29|17.19|17.31|17.21|17.21|17.11|77
1744126500000|2025-04-08 15:35:00|17.28|17.18|17.3|17.2|17.35|17.25|17.28|17.18|73
1744126800000|2025-04-08 15:40:00|17.29|17.19|17.22|17.12|17.3|17.2|17.21|17.11|80
1744127100000|2025-04-08 15:45:00|17.23|17.13|17.16|17.06|17.26|17.16|17.15|17.05|84
1744127400000|2025-04-08 15:50:00|17.17|17.07|17.17|17.07|17.18|17.08|17.12|17.02|71
1744127700000|2025-04-08 15:55:00|17.16|17.06|17.19|17.09|17.23|17.13|17.15|17.05|60
1744128000000|2025-04-08 16:00:00|17.18|17.08|17.19|17.09|17.21|17.11|17.15|17.05|80
1744128300000|2025-04-08 16:05:00|17.2|17.1|17.2|17.1|17.24|17.14|17.18|17.08|87
1744128600000|2025-04-08 16:10:00|17.21|17.11|17.12|17.02|17.24|17.14|17.11|17.01|84
1744128900000|2025-04-08 16:15:00|17.13|17.03|17.07|16.97|17.15|17.05|17.05|16.95|105
1744129200000|2025-04-08 16:20:00|17.06|16.96|17.02|16.92|17.1|17|17|16.9|137
1744129500000|2025-04-08 16:25:00|17.01|16.91|17.1|17|17.1|17|17|16.9|92
1744129800000|2025-04-08 16:30:00|17.11|17.01|17|16.9|17.14|17.04|16.99|16.89|136
1744130100000|2025-04-08 16:35:00|17.01|16.91|16.88|16.78|17.02|16.92|16.86|16.76|124
1744130400000|2025-04-08 16:40:00|16.87|16.77|16.81|16.71|16.88|16.78|16.78|16.68|148
1744130700000|2025-04-08 16:45:00|16.8|16.7|16.81|16.71|16.87|16.77|16.76|16.66|157
1744131000000|2025-04-08 16:50:00|16.82|16.72|16.72|16.62|16.83|16.73|16.71|16.61|127
1744131300000|2025-04-08 16:55:00|16.73|16.63|16.73|16.63|16.74|16.64|16.65|16.55|167
1744131600000|2025-04-08 17:00:00|16.72|16.62|16.65|16.55|16.73|16.63|16.63|16.53|193
1744131900000|2025-04-08 17:05:00|16.66|16.56|16.58|16.48|16.67|16.57|16.57|16.47|153
1744132200000|2025-04-08 17:10:00|16.56|16.46|16.5|16.4|16.61|16.51|16.45|16.35|181
1744132500000|2025-04-08 17:15:00|16.49|16.39|16.45|16.35|16.51|16.41|16.44|16.34|183
1744132800000|2025-04-08 17:20:00|16.44|16.34|16.45|16.35|16.49|16.39|16.38|16.28|117
1744133100000|2025-04-08 17:25:00|16.44|16.34|16.41|16.31|16.47|16.37|16.38|16.28|164
1744133400000|2025-04-08 17:30:00|16.4|16.3|16.33|16.23|16.44|16.34|16.31|16.21|157
1744133700000|2025-04-08 17:35:00|16.32|16.22|16.56|16.46|16.56|16.46|16.32|16.22|215
1744134000000|2025-04-08 17:40:00|16.55|16.45|16.61|16.51|16.73|16.63|16.55|16.45|159
1744134300000|2025-04-08 17:45:00|16.6|16.5|16.45|16.35|16.61|16.51|16.44|16.34|118
1744134600000|2025-04-08 17:50:00|16.44|16.34|16.54|16.44|16.61|16.51|16.42|16.32|125
1744134900000|2025-04-08 17:55:00|16.55|16.45|16.55|16.45|16.6|16.5|16.52|16.42|89
1744135200000|2025-04-08 18:00:00|16.54|16.44|16.51|16.41|16.61|16.51|16.51|16.41|124
1744135500000|2025-04-08 18:05:00|16.5|16.4|16.39|16.29|16.51|16.41|16.34|16.24|108
1744135800000|2025-04-08 18:10:00|16.38|16.28|16.37|16.27|16.41|16.31|16.35|16.25|80
1744136100000|2025-04-08 18:15:00|16.38|16.28|16.45|16.35|16.5|16.4|16.38|16.28|86
1744136400000|2025-04-08 18:20:00|16.46|16.36|16.48|16.38|16.49|16.39|16.38|16.28|139
1744136700000|2025-04-08 18:25:00|16.49|16.39|16.38|16.28|16.49|16.39|16.36|16.26|73
1744137000000|2025-04-08 18:30:00|16.39|16.29|16.45|16.35|16.58|16.48|16.39|16.29|180
1744137300000|2025-04-08 18:35:00|16.46|16.36|16.43|16.33|16.46|16.36|16.38|16.28|129
1744137600000|2025-04-08 18:40:00|16.42|16.32|16.4|16.3|16.45|16.35|16.4|16.3|81
1744137900000|2025-04-08 18:45:00|16.39|16.29|16.39|16.29|16.45|16.35|16.35|16.25|135
1744138200000|2025-04-08 18:50:00|16.4|16.3|16.35|16.25|16.42|16.32|16.34|16.24|100
1744138500000|2025-04-08 18:55:00|16.36|16.26|16.39|16.29|16.39|16.29|16.34|16.24|92
1744138800000|2025-04-08 19:00:00|16.4|16.3|16.36|16.26|16.43|16.33|16.33|16.23|89
1744139100000|2025-04-08 19:05:00|16.35|16.25|16.33|16.23|16.37|16.27|16.29|16.19|91
1744139400000|2025-04-08 19:10:00|16.32|16.22|16.31|16.21|16.37|16.27|16.3|16.2|60
1744139700000|2025-04-08 19:15:00|16.32|16.22|16.29|16.19|16.33|16.23|16.23|16.13|117
1744140000000|2025-04-08 19:20:00|16.3|16.2|16.34|16.24|16.35|16.25|16.27|16.17|105
1744140300000|2025-04-08 19:25:00|16.33|16.23|16.32|16.22|16.36|16.26|16.32|16.22|104
1744140600000|2025-04-08 19:30:00|16.31|16.21|16.21|16.11|16.32|16.22|16.19|16.09|115
1744140900000|2025-04-08 19:35:00|16.2|16.1|16.14|16.04|16.21|16.11|16.12|16.02|93
1744141200000|2025-04-08 19:40:00|16.13|16.03|16.05|15.95|16.18|16.08|16.04|15.94|91
1744141500000|2025-04-08 19:45:00|16.06|15.96|16.07|15.97|16.11|16.01|16.06|15.96|75
1744141800000|2025-04-08 19:50:00|16.09|15.99|16.19|16.09|16.23|16.13|16.08|15.98|135
1744142100000|2025-04-08 19:55:00|16.18|16.08|16.08|15.98|16.18|16.08|16.06|15.96|80
1744142400000|2025-04-08 20:00:00|16.07|15.97|16.02|15.92|16.13|16.03|16.02|15.92|70
1744142700000|2025-04-08 20:05:00|16.01|15.91|16.09|15.99|16.1|16|15.99|15.89|71
1744143000000|2025-04-08 20:10:00|16.08|15.98|16.12|16.02|16.12|16.02|16.05|15.95|55
1744143300000|2025-04-08 20:15:00|16.11|16.01|16.2|16.1|16.21|16.11|16.11|16.01|72
1744143600000|2025-04-08 20:20:00|16.21|16.11|16.16|16.06|16.21|16.11|16.15|16.05|92
1744143900000|2025-04-08 20:25:00|16.15|16.05|16.17|16.07|16.19|16.09|16.13|16.03|71
1744144200000|2025-04-08 20:30:00|16.18|16.08|16.22|16.12|16.25|16.15|16.17|16.07|75
1744144500000|2025-04-08 20:35:00|16.23|16.13|16.28|16.18|16.3|16.2|16.22|16.12|78
1744144800000|2025-04-08 20:40:00|16.27|16.17|16.29|16.19|16.34|16.24|16.27|16.17|65
1744145100000|2025-04-08 20:45:00|16.3|16.2|16.29|16.19|16.3|16.2|16.24|16.14|58
1744145400000|2025-04-08 20:50:00|16.28|16.18|16.26|16.16|16.28|16.18|16.23|16.13|55
1744145700000|2025-04-08 20:55:00|16.27|16.17|16.22|16.12|16.27|16.17|16.21|16.11|50
1744146000000|2025-04-08 21:00:00|16.23|16.13|16.23|16.13|16.3|16.2|16.21|16.11|61
1744146300000|2025-04-08 21:05:00|16.22|16.12|16.12|16.02|16.23|16.13|16.12|16.02|17
1744146600000|2025-04-08 21:10:00|16.13|16.03|16.12|16.02|16.14|16.04|16.08|15.98|68
1744146900000|2025-04-08 21:15:00|16.11|16.01|16.15|16.05|16.17|16.07|16.11|16.01|45
1744147200000|2025-04-08 21:20:00|16.14|16.04|16.2|16.1|16.2|16.1|16.13|16.03|37
1744147500000|2025-04-08 21:25:00|16.19|16.09|16.11|16.01|16.2|16.1|16.08|15.98|43
1744147800000|2025-04-08 21:30:00|16.1|16|16.17|16.07|16.18|16.08|16.05|15.95|60
1744148100000|2025-04-08 21:35:00|16.18|16.08|16.15|16.05|16.18|16.08|16.13|16.03|32
1744148400000|2025-04-08 21:40:00|16.14|16.04|16.2|16.1|16.2|16.1|16.13|16.03|27
1744148700000|2025-04-08 21:45:00|16.19|16.09|16.24|16.14|16.24|16.14|16.19|16.09|18
1744149000000|2025-04-08 21:50:00|16.25|16.15|16.25|16.15|16.26|16.16|16.23|16.13|29
1744149300000|2025-04-08 21:55:00|16.24|16.14|16.24|16.14|16.25|16.15|16.23|16.13|15
1744149600000|2025-04-08 22:00:00|16.25|16.15|16.09|15.99|16.26|16.16|16.09|15.99|37
1744149900000|2025-04-08 22:05:00|16.1|16|16.1|16|16.11|16.01|16.05|15.95|85
1744150200000|2025-04-08 22:10:00|16.11|16.01|16.12|16.02|16.13|16.03|16.08|15.98|56
1744150500000|2025-04-08 22:15:00|16.13|16.03|16.1|16|16.15|16.05|16.08|15.98|72
1744150800000|2025-04-08 22:20:00|16.11|16.01|16.08|15.98|16.11|16.01|16|15.9|108
1744151100000|2025-04-08 22:25:00|16.09|15.99|16.08|15.98|16.15|16.05|16.08|15.98|66
1744151400000|2025-04-08 22:30:00|16.09|15.99|16.06|15.96|16.09|15.99|16.02|15.92|70
1744151700000|2025-04-08 22:35:00|16.07|15.97|16.05|15.95|16.07|15.97|16.04|15.94|17
1744152000000|2025-04-08 22:40:00|16.04|15.94|16.05|15.95|16.07|15.97|16.02|15.92|64
1744152300000|2025-04-08 22:45:00|16.04|15.94|16.05|15.95|16.06|15.96|16.03|15.93|42
1744152600000|2025-04-08 22:50:00|16.04|15.94|16.1|16|16.11|16.01|16.03|15.93|57
1744152900000|2025-04-08 22:55:00|16.11|16.01|16.15|16.05|16.18|16.08|16.11|16.01|45
1744153200000|2025-04-08 23:00:00|16.14|16.04|16.12|16.02|16.16|16.06|16.09|15.99|63
1744153500000|2025-04-08 23:05:00|16.11|16.01|16.08|15.98|16.14|16.04|16.05|15.95|44
1744153800000|2025-04-08 23:10:00|16.09|15.99|16.08|15.98|16.12|16.02|16.05|15.95|38
1744154100000|2025-04-08 23:15:00|16.09|15.99|16.08|15.98|16.12|16.02|16.02|15.92|100
1744154400000|2025-04-08 23:20:00|16.09|15.99|16.14|16.04|16.14|16.04|16.08|15.98|58
1744154700000|2025-04-08 23:25:00|16.13|16.03|16.08|15.98|16.14|16.04|16.07|15.97|50
1744155000000|2025-04-08 23:30:00|16.09|15.99|16.16|16.06|16.16|16.06|16.08|15.98|58
1744155300000|2025-04-08 23:35:00|16.15|16.05|16.18|16.08|16.2|16.1|16.15|16.05|46
1744155600000|2025-04-08 23:40:00|16.17|16.07|16.14|16.04|16.19|16.09|16.14|16.04|44
1744155900000|2025-04-08 23:45:00|16.15|16.05|16.17|16.07|16.2|16.1|16.13|16.03|53
1744156200000|2025-04-08 23:50:00|16.18|16.08|16.19|16.09|16.19|16.09|16.12|16.02|42
1744156500000|2025-04-08 23:55:00|16.18|16.08|16.2|16.1|16.21|16.11|16.17|16.07|27
1744156800000|2025-04-09 00:00:00|16.21|16.11|16.11|16.01|16.21|16.11|16.1|16|110
1744157100000|2025-04-09 00:05:00|16.1|16|16.15|16.05|16.19|16.09|16.08|15.98|120
1744157400000|2025-04-09 00:10:00|16.16|16.06|16.24|16.14|16.27|16.17|16.15|16.05|123
1744157700000|2025-04-09 00:15:00|16.23|16.13|16.24|16.14|16.27|16.17|16.16|16.06|140
1744158000000|2025-04-09 00:20:00|16.25|16.15|16.24|16.14|16.31|16.21|16.2|16.1|114
1744158300000|2025-04-09 00:25:00|16.25|16.15|16.25|16.15|16.27|16.17|16.2|16.1|77
1744158600000|2025-04-09 00:30:00|16.24|16.14|16.26|16.16|16.31|16.21|16.24|16.14|93
1744158900000|2025-04-09 00:35:00|16.25|16.15|16.19|16.09|16.25|16.15|16.19|16.09|43
1744159200000|2025-04-09 00:40:00|16.2|16.1|16.22|16.12|16.22|16.12|16.14|16.04|67
1744159500000|2025-04-09 00:45:00|16.21|16.11|16.18|16.08|16.28|16.18|16.15|16.05|70
1744159800000|2025-04-09 00:50:00|16.17|16.07|16.11|16.01|16.21|16.11|16.09|15.99|65
1744160100000|2025-04-09 00:55:00|16.12|16.02|16.16|16.06|16.17|16.07|16.11|16.01|35
1744160400000|2025-04-09 01:00:00|16.17|16.07|16.12|16.02|16.2|16.1|16.11|16.01|110
1744160700000|2025-04-09 01:05:00|16.13|16.03|15.99|15.89|16.14|16.04|15.97|15.87|91
1744161000000|2025-04-09 01:10:00|15.98|15.88|15.82|15.72|16.01|15.91|15.81|15.71|247
1744161300000|2025-04-09 01:15:00|15.81|15.71|15.81|15.71|15.89|15.79|15.77|15.67|189
1744161600000|2025-04-09 01:20:00|15.8|15.7|15.73|15.63|15.8|15.7|15.69|15.59|184
1744161900000|2025-04-09 01:25:00|15.72|15.62|15.68|15.58|15.75|15.65|15.64|15.54|163
1744162200000|2025-04-09 01:30:00|15.67|15.57|15.91|15.81|15.91|15.81|15.66|15.56|201
1744162500000|2025-04-09 01:35:00|15.9|15.8|16.05|15.95|16.13|16.03|15.89|15.79|142
1744162800000|2025-04-09 01:40:00|16.06|15.96|16.04|15.94|16.1|16|15.99|15.89|97
1744163100000|2025-04-09 01:45:00|16.03|15.93|16.21|16.11|16.22|16.12|16.02|15.92|132
1744163400000|2025-04-09 01:50:00|16.22|16.12|16.19|16.09|16.25|16.15|16.14|16.04|105
1744163700000|2025-04-09 01:55:00|16.2|16.1|16.23|16.13|16.25|16.15|16.13|16.03|100
1744164000000|2025-04-09 02:00:00|16.24|16.14|16.34|16.24|16.35|16.25|16.24|16.14|131
1744164300000|2025-04-09 02:05:00|16.33|16.23|16.37|16.27|16.45|16.35|16.33|16.23|97
1744164600000|2025-04-09 02:10:00|16.38|16.28|16.39|16.29|16.43|16.33|16.33|16.23|90
1744164900000|2025-04-09 02:15:00|16.4|16.3|16.4|16.3|16.43|16.33|16.37|16.27|91
1744165200000|2025-04-09 02:20:00|16.39|16.29|16.29|16.19|16.4|16.3|16.28|16.18|67
1744165500000|2025-04-09 02:25:00|16.3|16.2|16.23|16.13|16.3|16.2|16.22|16.12|86
1744165800000|2025-04-09 02:30:00|16.24|16.14|16.3|16.2|16.32|16.22|16.24|16.14|85
1744166100000|2025-04-09 02:35:00|16.31|16.21|16.24|16.14|16.32|16.22|16.24|16.14|70
1744166400000|2025-04-09 02:40:00|16.25|16.15|16.17|16.07|16.25|16.15|16.15|16.05|79
1744166700000|2025-04-09 02:45:00|16.18|16.08|16.17|16.07|16.22|16.12|16.16|16.06|72
1744167000000|2025-04-09 02:50:00|16.16|16.06|16.2|16.1|16.2|16.1|16.14|16.04|63
1744167300000|2025-04-09 02:55:00|16.19|16.09|16.11|16.01|16.19|16.09|16.09|15.99|73
1744167600000|2025-04-09 03:00:00|16.12|16.02|16.1|16|16.19|16.09|16.09|15.99|91
1744167900000|2025-04-09 03:05:00|16.09|15.99|16.08|15.98|16.14|16.04|16.06|15.96|90
1744168200000|2025-04-09 03:10:00|16.09|15.99|16.13|16.03|16.15|16.05|16.08|15.98|64
1744168500000|2025-04-09 03:15:00|16.14|16.04|16.09|15.99|16.16|16.06|16.08|15.98|80
1744168800000|2025-04-09 03:20:00|16.1|16|16.12|16.02|16.17|16.07|16.08|15.98|67
1744169100000|2025-04-09 03:25:00|16.11|16.01|16.06|15.96|16.11|16.01|16.05|15.95|84
1744169400000|2025-04-09 03:30:00|16.05|15.95|16.12|16.02|16.14|16.04|16.04|15.94|66
1744169700000|2025-04-09 03:35:00|16.13|16.03|16.06|15.96|16.13|16.03|16.04|15.94|84
1744170000000|2025-04-09 03:40:00|16.07|15.97|16.03|15.93|16.08|15.98|16|15.9|63
1744170300000|2025-04-09 03:45:00|16.04|15.94|16.07|15.97|16.14|16.04|16.04|15.94|56
1744170600000|2025-04-09 03:50:00|16.08|15.98|16.15|16.05|16.16|16.06|16.07|15.97|70
1744170900000|2025-04-09 03:55:00|16.14|16.04|16.11|16.01|16.16|16.06|16.09|15.99|68
1744171200000|2025-04-09 04:00:00|16.1|16|16.18|16.08|16.29|16.19|16.05|15.95|141
1744171500000|2025-04-09 04:05:00|16.17|16.07|16.11|16.01|16.2|16.1|16.11|16.01|97
1744171800000|2025-04-09 04:10:00|16.12|16.02|16.2|16.1|16.29|16.19|16.12|16.02|89
1744172100000|2025-04-09 04:15:00|16.21|16.11|16.22|16.12|16.32|16.22|16.21|16.11|102
1744172400000|2025-04-09 04:20:00|16.23|16.13|16.16|16.06|16.23|16.13|16.15|16.05|80
1744172700000|2025-04-09 04:25:00|16.17|16.07|16.19|16.09|16.2|16.1|16.15|16.05|61
1744173000000|2025-04-09 04:30:00|16.2|16.1|16.28|16.18|16.29|16.19|16.19|16.09|71
1744173300000|2025-04-09 04:35:00|16.29|16.19|16.4|16.3|16.45|16.35|16.29|16.19|96
1744173600000|2025-04-09 04:40:00|16.39|16.29|16.45|16.35|16.45|16.35|16.39|16.29|61
1744173900000|2025-04-09 04:45:00|16.44|16.34|16.44|16.34|16.5|16.4|16.4|16.3|93
1744174200000|2025-04-09 04:50:00|16.45|16.35|16.41|16.31|16.49|16.39|16.4|16.3|71
1744174500000|2025-04-09 04:55:00|16.4|16.3|16.4|16.3|16.41|16.31|16.38|16.28|55
1744174800000|2025-04-09 05:00:00|16.41|16.31|16.45|16.35|16.46|16.36|16.38|16.28|77
1744175100000|2025-04-09 05:05:00|16.46|16.36|16.5|16.4|16.51|16.41|16.39|16.29|63
1744175400000|2025-04-09 05:10:00|16.49|16.39|16.52|16.42|16.6|16.5|16.49|16.39|77
1744175700000|2025-04-09 05:15:00|16.53|16.43|16.57|16.47|16.59|16.49|16.53|16.43|39
1744176000000|2025-04-09 05:20:00|16.58|16.48|16.62|16.52|16.66|16.56|16.57|16.47|62
1744176300000|2025-04-09 05:25:00|16.61|16.51|16.68|16.58|16.71|16.61|16.61|16.51|80
1744176600000|2025-04-09 05:30:00|16.67|16.57|16.68|16.58|16.69|16.59|16.63|16.53|74
1744176900000|2025-04-09 05:35:00|16.69|16.59|16.71|16.61|16.76|16.66|16.67|16.57|73
1744177200000|2025-04-09 05:40:00|16.72|16.62|16.7|16.6|16.74|16.64|16.69|16.59|61
1744177500000|2025-04-09 05:45:00|16.69|16.59|16.67|16.57|16.69|16.59|16.58|16.48|43
1744177800000|2025-04-09 05:50:00|16.68|16.58|16.64|16.54|16.78|16.68|16.64|16.54|74
1744178100000|2025-04-09 05:55:00|16.63|16.53|16.66|16.56|16.66|16.56|16.62|16.52|56
1744178400000|2025-04-09 06:00:00|16.65|16.55|16.63|16.53|16.75|16.65|16.62|16.52|84
1744178700000|2025-04-09 06:05:00|16.64|16.54|16.68|16.58|16.7|16.6|16.61|16.51|128
1744179000000|2025-04-09 06:10:00|16.69|16.59|16.78|16.68|16.79|16.69|16.68|16.58|100
1744179300000|2025-04-09 06:15:00|16.79|16.69|16.68|16.58|16.79|16.69|16.68|16.58|72
1744179600000|2025-04-09 06:20:00|16.67|16.57|16.62|16.52|16.69|16.59|16.6|16.5|82
1744179900000|2025-04-09 06:25:00|16.61|16.51|16.66|16.56|16.68|16.58|16.59|16.49|80
1744180200000|2025-04-09 06:30:00|16.67|16.57|16.71|16.61|16.71|16.61|16.63|16.53|59
1744180500000|2025-04-09 06:35:00|16.7|16.6|16.7|16.6|16.73|16.63|16.67|16.57|79
1744180800000|2025-04-09 06:40:00|16.71|16.61|16.72|16.62|16.77|16.67|16.66|16.56|72
1744181100000|2025-04-09 06:45:00|16.71|16.61|16.63|16.53|16.71|16.61|16.62|16.52|74
1744181400000|2025-04-09 06:50:00|16.64|16.54|16.62|16.52|16.65|16.55|16.59|16.49|57
1744181700000|2025-04-09 06:55:00|16.61|16.51|16.59|16.49|16.63|16.53|16.57|16.47|57
1744182000000|2025-04-09 07:00:00|16.6|16.5|16.79|16.69|16.85|16.75|16.58|16.48|166
1744182300000|2025-04-09 07:05:00|16.8|16.7|16.74|16.64|16.83|16.73|16.71|16.61|113
1744182600000|2025-04-09 07:10:00|16.73|16.63|16.81|16.71|16.81|16.71|16.73|16.63|67
1744182900000|2025-04-09 07:15:00|16.8|16.7|16.75|16.65|16.82|16.72|16.74|16.64|66
1744183200000|2025-04-09 07:20:00|16.74|16.64|16.79|16.69|16.8|16.7|16.69|16.59|62
1744183500000|2025-04-09 07:25:00|16.78|16.68|16.84|16.74|16.87|16.77|16.78|16.68|59
1744183800000|2025-04-09 07:30:00|16.83|16.73|16.91|16.81|16.91|16.81|16.82|16.72|89
1744184100000|2025-04-09 07:35:00|16.9|16.8|16.85|16.75|16.9|16.8|16.84|16.74|64
1744184400000|2025-04-09 07:40:00|16.86|16.76|16.89|16.79|16.9|16.8|16.82|16.72|100
1744184700000|2025-04-09 07:45:00|16.88|16.78|16.74|16.64|16.88|16.78|16.73|16.63|131
1744185000000|2025-04-09 07:50:00|16.73|16.63|16.7|16.6|16.74|16.64|16.7|16.6|80
1744185300000|2025-04-09 07:55:00|16.71|16.61|16.76|16.66|16.77|16.67|16.71|16.61|72
1744185600000|2025-04-09 08:00:00|16.77|16.67|16.73|16.63|16.79|16.69|16.71|16.61|81
1744185900000|2025-04-09 08:05:00|16.74|16.64|16.71|16.61|16.77|16.67|16.71|16.61|73
1744186200000|2025-04-09 08:10:00|16.72|16.62|16.73|16.63|16.74|16.64|16.68|16.58|60
1744186500000|2025-04-09 08:15:00|16.72|16.62|16.71|16.61|16.75|16.65|16.67|16.57|63
1744186800000|2025-04-09 08:20:00|16.7|16.6|16.8|16.7|16.8|16.7|16.7|16.6|43
1744187100000|2025-04-09 08:25:00|16.81|16.71|16.73|16.63|16.84|16.74|16.72|16.62|65
1744187400000|2025-04-09 08:30:00|16.72|16.62|16.72|16.62|16.73|16.63|16.65|16.55|101
1744187700000|2025-04-09 08:35:00|16.71|16.61|16.67|16.57|16.72|16.62|16.66|16.56|75
1744188000000|2025-04-09 08:40:00|16.68|16.58|16.69|16.59|16.69|16.59|16.64|16.54|74
1744188300000|2025-04-09 08:45:00|16.68|16.58|16.67|16.57|16.69|16.59|16.65|16.55|88
1744188600000|2025-04-09 08:50:00|16.66|16.56|16.71|16.61|16.72|16.62|16.65|16.55|74
1744188900000|2025-04-09 08:55:00|16.7|16.6|16.69|16.59|16.74|16.64|16.69|16.59|54
1744189200000|2025-04-09 09:00:00|16.68|16.58|16.67|16.57|16.72|16.62|16.65|16.55|74
1744189500000|2025-04-09 09:05:00|16.68|16.58|16.73|16.63|16.74|16.64|16.67|16.57|72
1744189800000|2025-04-09 09:10:00|16.74|16.64|16.7|16.6|16.76|16.66|16.7|16.6|71
1744190100000|2025-04-09 09:15:00|16.69|16.59|16.65|16.55|16.71|16.61|16.63|16.53|43
1744190400000|2025-04-09 09:20:00|16.66|16.56|16.64|16.54|16.67|16.57|16.62|16.52|49
1744190700000|2025-04-09 09:25:00|16.63|16.53|16.64|16.54|16.65|16.55|16.61|16.51|40
1744191000000|2025-04-09 09:30:00|16.63|16.53|16.59|16.49|16.64|16.54|16.59|16.49|35
1744191300000|2025-04-09 09:35:00|16.58|16.48|16.59|16.49|16.62|16.52|16.57|16.47|42
1744191600000|2025-04-09 09:40:00|16.6|16.5|16.65|16.55|16.65|16.55|16.58|16.48|22
1744191900000|2025-04-09 09:45:00|16.66|16.56|16.63|16.53|16.67|16.57|16.62|16.52|44
1744192200000|2025-04-09 09:50:00|16.64|16.54|16.66|16.56|16.67|16.57|16.63|16.53|35
1744192500000|2025-04-09 09:55:00|16.67|16.57|16.65|16.55|16.69|16.59|16.65|16.55|29
1744192800000|2025-04-09 10:00:00|16.64|16.54|16.59|16.49|16.67|16.57|16.58|16.48|34
1744193100000|2025-04-09 10:05:00|16.58|16.48|16.58|16.48|16.59|16.49|16.54|16.44|47
1744193400000|2025-04-09 10:10:00|16.59|16.49|16.62|16.52|16.63|16.53|16.57|16.47|26
1744193700000|2025-04-09 10:15:00|16.63|16.53|16.52|16.42|16.64|16.54|16.52|16.42|84
1744194000000|2025-04-09 10:20:00|16.51|16.41|16.47|16.37|16.51|16.41|16.46|16.36|67
1744194300000|2025-04-09 10:25:00|16.45|16.35|16.46|16.36|16.48|16.38|16.44|16.34|44
1744194600000|2025-04-09 10:30:00|16.47|16.37|16.38|16.28|16.48|16.38|16.38|16.28|100
1744194900000|2025-04-09 10:35:00|16.37|16.27|16.46|16.36|16.46|16.36|16.37|16.27|87
1744195200000|2025-04-09 10:40:00|16.45|16.35|16.49|16.39|16.49|16.39|16.45|16.35|75
1744195500000|2025-04-09 10:45:00|16.5|16.4|16.52|16.42|16.55|16.45|16.48|16.38|57
1744195800000|2025-04-09 10:50:00|16.53|16.43|16.56|16.46|16.58|16.48|16.53|16.43|32
1744196100000|2025-04-09 10:55:00|16.57|16.47|16.57|16.47|16.65|16.55|16.56|16.46|68
1744196400000|2025-04-09 11:00:00|16.58|16.48|16.36|16.26|16.58|16.48|16.34|16.24|214
1744196700000|2025-04-09 11:05:00|16.37|16.27|16.31|16.21|16.4|16.3|16.25|16.15|203
1744197000000|2025-04-09 11:10:00|16.32|16.22|16.4|16.3|16.42|16.32|16.31|16.21|172
1744197300000|2025-04-09 11:15:00|16.41|16.31|16.42|16.32|16.47|16.37|16.37|16.27|117
1744197600000|2025-04-09 11:20:00|16.41|16.31|16.35|16.25|16.42|16.32|16.33|16.23|83
1744197900000|2025-04-09 11:25:00|16.34|16.24|16.39|16.29|16.43|16.33|16.34|16.24|58
1744198200000|2025-04-09 11:30:00|16.4|16.3|16.21|16.11|16.41|16.31|16.21|16.11|66
1744198500000|2025-04-09 11:35:00|16.22|16.12|16.18|16.08|16.25|16.15|16.18|16.08|55
1744198800000|2025-04-09 11:40:00|16.17|16.07|16.19|16.09|16.21|16.11|16.14|16.04|80
1744199100000|2025-04-09 11:45:00|16.18|16.08|16.28|16.18|16.35|16.25|16.14|16.04|129
1744199400000|2025-04-09 11:50:00|16.29|16.19|16.22|16.12|16.29|16.19|16.2|16.1|96
1744199700000|2025-04-09 11:55:00|16.23|16.13|16.23|16.13|16.25|16.15|16.21|16.11|53
1744200000000|2025-04-09 12:00:00|16.24|16.14|16.21|16.11|16.25|16.15|16.16|16.06|92
1744200300000|2025-04-09 12:05:00|16.2|16.1|16.2|16.1|16.22|16.12|16.17|16.07|65
1744200600000|2025-04-09 12:10:00|16.19|16.09|16.23|16.13|16.24|16.14|16.18|16.08|65
1744200900000|2025-04-09 12:15:00|16.22|16.12|16.19|16.09|16.25|16.15|16.18|16.08|66
1744201200000|2025-04-09 12:20:00|16.2|16.1|16.1|16|16.2|16.1|16.08|15.98|51
1744201500000|2025-04-09 12:25:00|16.11|16.01|16.07|15.97|16.12|16.02|16.07|15.97|75
1744201800000|2025-04-09 12:30:00|16.06|15.96|16.06|15.96|16.12|16.02|16.01|15.91|83
1744202100000|2025-04-09 12:35:00|16.07|15.97|16.06|15.96|16.07|15.97|16|15.9|78
1744202400000|2025-04-09 12:40:00|16.05|15.95|16.21|16.11|16.21|16.11|16.05|15.95|71
1744202700000|2025-04-09 12:45:00|16.2|16.1|16.27|16.17|16.29|16.19|16.15|16.05|78
1744203000000|2025-04-09 12:50:00|16.26|16.16|16.28|16.18|16.3|16.2|16.24|16.14|81
1744203300000|2025-04-09 12:55:00|16.29|16.19|16.23|16.13|16.34|16.24|16.23|16.13|67
1744203600000|2025-04-09 13:00:00|16.24|16.14|16.26|16.16|16.32|16.22|16.23|16.13|133
1744203900000|2025-04-09 13:05:00|16.25|16.15|16.22|16.12|16.32|16.22|16.21|16.11|82
1744204200000|2025-04-09 13:10:00|16.23|16.13|16.23|16.13|16.25|16.15|16.21|16.11|31
1744204500000|2025-04-09 13:15:00|16.22|16.12|16.27|16.17|16.27|16.17|16.2|16.1|64
1744204800000|2025-04-09 13:20:00|16.26|16.16|16.2|16.1|16.26|16.16|16.2|16.1|59
1744205100000|2025-04-09 13:25:00|16.19|16.09|16.2|16.1|16.23|16.13|16.18|16.08|46
1744205400000|2025-04-09 13:30:00|16.21|16.11|16.38|16.28|16.49|16.39|16.2|16.1|179
1744205700000|2025-04-09 13:35:00|16.37|16.27|16.48|16.38|16.48|16.38|16.28|16.18|134
1744206000000|2025-04-09 13:40:00|16.49|16.39|16.46|16.36|16.65|16.55|16.44|16.34|174
1744206300000|2025-04-09 13:45:00|16.47|16.37|16.46|16.36|16.51|16.41|16.38|16.28|144
1744206600000|2025-04-09 13:50:00|16.47|16.37|16.51|16.41|16.58|16.48|16.45|16.35|151
1744206900000|2025-04-09 13:55:00|16.5|16.4|16.52|16.42|16.58|16.48|16.48|16.38|141
1744207200000|2025-04-09 14:00:00|16.53|16.43|16.62|16.52|16.67|16.57|16.52|16.42|180
1744207500000|2025-04-09 14:05:00|16.61|16.51|16.5|16.4|16.63|16.53|16.43|16.33|150
1744207800000|2025-04-09 14:10:00|16.49|16.39|16.44|16.34|16.57|16.47|16.41|16.31|120
1744208100000|2025-04-09 14:15:00|16.45|16.35|16.57|16.47|16.57|16.47|16.45|16.35|115
1744208400000|2025-04-09 14:20:00|16.56|16.46|16.68|16.58|16.7|16.6|16.56|16.46|116
1744208700000|2025-04-09 14:25:00|16.67|16.57|16.63|16.53|16.73|16.63|16.59|16.49|113
1744209000000|2025-04-09 14:30:00|16.64|16.54|16.76|16.66|16.79|16.69|16.61|16.51|134
1744209300000|2025-04-09 14:35:00|16.75|16.65|16.74|16.64|16.79|16.69|16.69|16.59|120
1744209600000|2025-04-09 14:40:00|16.73|16.63|16.75|16.65|16.76|16.66|16.67|16.57|127
1744209900000|2025-04-09 14:45:00|16.76|16.66|16.72|16.62|16.84|16.74|16.71|16.61|119
1744210200000|2025-04-09 14:50:00|16.73|16.63|16.75|16.65|16.75|16.65|16.66|16.56|129
1744210500000|2025-04-09 14:55:00|16.74|16.64|16.68|16.58|16.78|16.68|16.66|16.56|93
1744210800000|2025-04-09 15:00:00|16.69|16.59|16.79|16.69|16.8|16.7|16.68|16.58|115
1744211100000|2025-04-09 15:05:00|16.78|16.68|16.74|16.64|16.85|16.75|16.74|16.64|95
1744211400000|2025-04-09 15:10:00|16.75|16.65|16.68|16.58|16.76|16.66|16.66|16.56|58
1744211700000|2025-04-09 15:15:00|16.69|16.59|16.75|16.65|16.77|16.67|16.69|16.59|77
1744212000000|2025-04-09 15:20:00|16.76|16.66|16.84|16.74|16.84|16.74|16.74|16.64|69
1744212300000|2025-04-09 15:25:00|16.83|16.73|16.84|16.74|16.86|16.76|16.79|16.69|70
1744212600000|2025-04-09 15:30:00|16.85|16.75|16.83|16.73|16.93|16.83|16.82|16.72|71
1744212900000|2025-04-09 15:35:00|16.84|16.74|16.73|16.63|16.84|16.74|16.72|16.62|82
1744213200000|2025-04-09 15:40:00|16.72|16.62|16.78|16.68|16.79|16.69|16.71|16.61|71
1744213500000|2025-04-09 15:45:00|16.79|16.69|16.91|16.81|16.96|16.86|16.79|16.69|74
1744213800000|2025-04-09 15:50:00|16.92|16.82|16.91|16.81|16.95|16.85|16.9|16.8|50
1744214100000|2025-04-09 15:55:00|16.92|16.82|16.86|16.76|16.92|16.82|16.81|16.71|47
1744214400000|2025-04-09 16:00:00|16.87|16.77|16.86|16.76|16.88|16.78|16.79|16.69|90
1744214700000|2025-04-09 16:05:00|16.85|16.75|16.93|16.83|16.95|16.85|16.85|16.75|67
1744215000000|2025-04-09 16:10:00|16.94|16.84|17.06|16.96|17.06|16.96|16.92|16.82|63
1744215300000|2025-04-09 16:15:00|17.05|16.95|17.07|16.97|17.14|17.04|17.04|16.94|88
1744215600000|2025-04-09 16:20:00|17.06|16.96|17.1|17|17.14|17.04|17.02|16.92|90
1744215900000|2025-04-09 16:25:00|17.09|16.99|17.02|16.92|17.11|17.01|17|16.9|80
1744216200000|2025-04-09 16:30:00|17.01|16.91|17.13|17.03|17.13|17.03|16.99|16.89|75
1744216500000|2025-04-09 16:35:00|17.14|17.04|17.21|17.11|17.22|17.12|17.12|17.02|88
1744216800000|2025-04-09 16:40:00|17.22|17.12|17.22|17.12|17.24|17.14|17.19|17.09|41
1744217100000|2025-04-09 16:45:00|17.23|17.13|17.33|17.23|17.33|17.23|17.22|17.12|83
1744217400000|2025-04-09 16:50:00|17.34|17.24|17.36|17.26|17.4|17.3|17.27|17.17|79
1744217700000|2025-04-09 16:55:00|17.35|17.25|17.41|17.31|17.43|17.33|17.34|17.24|67
1744218000000|2025-04-09 17:00:00|17.42|17.32|17.52|17.42|17.55|17.45|17.41|17.31|132
1744218300000|2025-04-09 17:05:00|17.51|17.41|17.37|17.27|17.55|17.45|17.37|17.27|77
1744218600000|2025-04-09 17:10:00|17.38|17.28|17.48|17.38|17.5|17.4|17.31|17.21|103
1744218900000|2025-04-09 17:15:00|17.49|17.39|17.61|17.51|17.62|17.52|17.28|17.18|161
1744219200000|2025-04-09 17:20:00|17.6|17.5|18.1|18|18.16|18.06|17.49|17.39|362
1744219500000|2025-04-09 17:25:00|18.09|17.99|18.18|18.08|18.27|18.17|18.03|17.93|379
1744219800000|2025-04-09 17:30:00|18.19|18.09|18.44|18.34|18.45|18.35|18.15|18.05|354
1744220100000|2025-04-09 17:35:00|18.45|18.35|18.36|18.26|18.53|18.43|18.36|18.26|286
1744220400000|2025-04-09 17:40:00|18.37|18.27|18.34|18.24|18.51|18.41|18.33|18.23|253
1744220700000|2025-04-09 17:45:00|18.35|18.25|18.67|18.57|18.79|18.69|18.35|18.25|235
1744221000000|2025-04-09 17:50:00|18.68|18.58|18.83|18.73|18.84|18.74|18.65|18.55|243
1744221300000|2025-04-09 17:55:00|18.84|18.74|18.88|18.78|18.95|18.85|18.75|18.65|226
1744221600000|2025-04-09 18:00:00|18.89|18.79|18.71|18.61|18.95|18.85|18.67|18.57|294
1744221900000|2025-04-09 18:05:00|18.72|18.62|18.7|18.6|18.77|18.67|18.56|18.46|231
1744222200000|2025-04-09 18:10:00|18.69|18.59|18.69|18.59|18.74|18.64|18.61|18.51|188
1744222500000|2025-04-09 18:15:00|18.7|18.6|18.62|18.52|18.74|18.64|18.59|18.49|195
1744222800000|2025-04-09 18:20:00|18.63|18.53|18.64|18.54|18.69|18.59|18.6|18.5|149
1744223100000|2025-04-09 18:25:00|18.63|18.53|18.63|18.53|18.68|18.58|18.58|18.48|133
1744223400000|2025-04-09 18:30:00|18.62|18.52|18.49|18.39|18.64|18.54|18.47|18.37|112
1744223700000|2025-04-09 18:35:00|18.5|18.4|18.51|18.41|18.56|18.46|18.48|18.38|98
1744224000000|2025-04-09 18:40:00|18.52|18.42|18.42|18.32|18.52|18.42|18.41|18.31|103
1744224300000|2025-04-09 18:45:00|18.43|18.33|18.41|18.31|18.5|18.4|18.41|18.31|156
1744224600000|2025-04-09 18:50:00|18.42|18.32|18.38|18.28|18.49|18.39|18.36|18.26|97
1744224900000|2025-04-09 18:55:00|18.37|18.27|18.27|18.17|18.4|18.3|18.25|18.15|109
1744225200000|2025-04-09 19:00:00|18.26|18.16|18.35|18.25|18.4|18.3|18.26|18.16|132
1744225500000|2025-04-09 19:05:00|18.36|18.26|18.36|18.26|18.37|18.27|18.3|18.2|130
1744225800000|2025-04-09 19:10:00|18.37|18.27|18.5|18.4|18.51|18.41|18.36|18.26|103
1744226100000|2025-04-09 19:15:00|18.49|18.39|18.58|18.48|18.59|18.49|18.45|18.35|108
1744226400000|2025-04-09 19:20:00|18.59|18.49|18.63|18.53|18.65|18.55|18.57|18.47|105
1744226700000|2025-04-09 19:25:00|18.64|18.54|18.63|18.53|18.67|18.57|18.61|18.51|94
1744227000000|2025-04-09 19:30:00|18.62|18.52|18.58|18.48|18.65|18.55|18.54|18.44|66
1744227300000|2025-04-09 19:35:00|18.57|18.47|18.58|18.48|18.6|18.5|18.52|18.42|94
1744227600000|2025-04-09 19:40:00|18.59|18.49|18.56|18.46|18.6|18.5|18.54|18.44|68
1744227900000|2025-04-09 19:45:00|18.57|18.47|18.56|18.46|18.58|18.48|18.52|18.42|48
1744228200000|2025-04-09 19:50:00|18.57|18.47|18.54|18.44|18.59|18.49|18.54|18.44|76
1744228500000|2025-04-09 19:55:00|18.55|18.45|18.59|18.49|18.6|18.5|18.49|18.39|71
1744228800000|2025-04-09 20:00:00|18.6|18.5|18.62|18.52|18.66|18.56|18.59|18.49|91
1744229100000|2025-04-09 20:05:00|18.63|18.53|18.6|18.5|18.64|18.54|18.59|18.49|76
1744229400000|2025-04-09 20:10:00|18.59|18.49|18.56|18.46|18.59|18.49|18.54|18.44|36
1744229700000|2025-04-09 20:15:00|18.57|18.47|18.56|18.46|18.62|18.52|18.54|18.44|38
1744230000000|2025-04-09 20:20:00|18.57|18.47|18.52|18.42|18.6|18.5|18.52|18.42|52
1744230300000|2025-04-09 20:25:00|18.53|18.43|18.49|18.39|18.58|18.48|18.48|18.38|51
1744230600000|2025-04-09 20:30:00|18.5|18.4|18.54|18.44|18.54|18.44|18.46|18.36|66
1744230900000|2025-04-09 20:35:00|18.53|18.43|18.49|18.39|18.56|18.46|18.48|18.38|57
1744231200000|2025-04-09 20:40:00|18.5|18.4|18.51|18.41|18.51|18.41|18.46|18.36|38
1744231500000|2025-04-09 20:45:00|18.5|18.4|18.48|18.38|18.5|18.4|18.46|18.36|39
1744231800000|2025-04-09 20:50:00|18.47|18.37|18.55|18.45|18.55|18.45|18.47|18.37|104
1744232100000|2025-04-09 20:55:00|18.54|18.44|18.66|18.56|18.68|18.58|18.54|18.44|101
1744232400000|2025-04-09 21:00:00|18.67|18.57|18.61|18.51|18.74|18.64|18.6|18.5|142
1744232700000|2025-04-09 21:05:00|18.6|18.5|18.7|18.6|18.7|18.6|18.56|18.46|69
1744233000000|2025-04-09 21:10:00|18.71|18.61|18.7|18.6|18.73|18.63|18.66|18.56|62
1744233300000|2025-04-09 21:15:00|18.69|18.59|18.65|18.55|18.72|18.62|18.61|18.51|59
1744233600000|2025-04-09 21:20:00|18.66|18.56|18.67|18.57|18.7|18.6|18.6|18.5|43
1744233900000|2025-04-09 21:25:00|18.66|18.56|18.65|18.55|18.7|18.6|18.64|18.54|40
1744234200000|2025-04-09 21:30:00|18.64|18.54|18.6|18.5|18.64|18.54|18.55|18.45|35
1744234500000|2025-04-09 21:35:00|18.59|18.49|18.57|18.47|18.63|18.53|18.56|18.46|37
1744234800000|2025-04-09 21:40:00|18.58|18.48|18.64|18.54|18.66|18.56|18.58|18.48|41
1744235100000|2025-04-09 21:45:00|18.65|18.55|18.7|18.6|18.72|18.62|18.65|18.55|18
1744235400000|2025-04-09 21:50:00|18.71|18.61|18.73|18.63|18.75|18.65|18.69|18.59|25
1744235700000|2025-04-09 21:55:00|18.74|18.64|18.7|18.6|18.75|18.65|18.68|18.58|51
1744236000000|2025-04-09 22:00:00|18.69|18.59|18.66|18.56|18.75|18.65|18.66|18.56|78
1744236300000|2025-04-09 22:05:00|18.67|18.57|18.66|18.56|18.68|18.58|18.62|18.52|70
1744236600000|2025-04-09 22:10:00|18.67|18.57|18.66|18.56|18.71|18.61|18.65|18.55|52
1744236900000|2025-04-09 22:15:00|18.67|18.57|18.69|18.59|18.75|18.65|18.67|18.57|66
1744237200000|2025-04-09 22:20:00|18.68|18.58|18.7|18.6|18.72|18.62|18.67|18.57|33
1744237500000|2025-04-09 22:25:00|18.71|18.61|18.68|18.58|18.72|18.62|18.65|18.55|62
1744237800000|2025-04-09 22:30:00|18.69|18.59|18.65|18.55|18.7|18.6|18.63|18.53|35
1744238100000|2025-04-09 22:35:00|18.66|18.56|18.68|18.58|18.7|18.6|18.66|18.56|33
1744238400000|2025-04-09 22:40:00|18.67|18.57|18.64|18.54|18.69|18.59|18.63|18.53|54
1744238700000|2025-04-09 22:45:00|18.63|18.53|18.64|18.54|18.65|18.55|18.61|18.51|38
1744239000000|2025-04-09 22:50:00|18.63|18.53|18.62|18.52|18.64|18.54|18.61|18.51|26
1744239300000|2025-04-09 22:55:00|18.61|18.51|18.6|18.5|18.62|18.52|18.58|18.48|24
1744239600000|2025-04-09 23:00:00|18.61|18.51|18.55|18.45|18.63|18.53|18.54|18.44|43
1744239900000|2025-04-09 23:05:00|18.56|18.46|18.61|18.51|18.63|18.53|18.54|18.44|30
1744240200000|2025-04-09 23:10:00|18.62|18.52|18.58|18.48|18.62|18.52|18.57|18.47|23
1744240500000|2025-04-09 23:15:00|18.57|18.47|18.53|18.43|18.58|18.48|18.52|18.42|21
1744240800000|2025-04-09 23:20:00|18.54|18.44|18.52|18.42|18.56|18.46|18.51|18.41|29
1744241100000|2025-04-09 23:25:00|18.51|18.41|18.54|18.44|18.54|18.44|18.49|18.39|24
1744241400000|2025-04-09 23:30:00|18.55|18.45|18.5|18.4|18.55|18.45|18.49|18.39|20
1744241700000|2025-04-09 23:35:00|18.51|18.41|18.5|18.4|18.51|18.41|18.46|18.36|41
1744242000000|2025-04-09 23:40:00|18.51|18.41|18.51|18.41|18.52|18.42|18.49|18.39|15
1744242300000|2025-04-09 23:45:00|18.52|18.42|18.48|18.38|18.52|18.42|18.48|18.38|23
1744242600000|2025-04-09 23:50:00|18.47|18.37|18.49|18.39|18.5|18.4|18.47|18.37|27
1744242900000|2025-04-09 23:55:00|18.5|18.4|18.48|18.38|18.51|18.41|18.48|18.38|23
1744243200000|2025-04-10 00:00:00|18.47|18.37|18.45|18.35|18.49|18.39|18.43|18.33|43
1744243500000|2025-04-10 00:05:00|18.46|18.36|18.43|18.33|18.49|18.39|18.43|18.33|33
1744243800000|2025-04-10 00:10:00|18.42|18.32|18.41|18.31|18.44|18.34|18.41|18.31|24
1744244100000|2025-04-10 00:15:00|18.42|18.32|18.42|18.32|18.46|18.36|18.4|18.3|39
1744244400000|2025-04-10 00:20:00|18.41|18.31|18.46|18.36|18.46|18.36|18.4|18.3|30
1744244700000|2025-04-10 00:25:00|18.47|18.37|18.4|18.3|18.48|18.38|18.39|18.29|30
1744245000000|2025-04-10 00:30:00|18.41|18.31|18.4|18.3|18.42|18.32|18.37|18.27|46
1744245300000|2025-04-10 00:35:00|18.41|18.31|18.34|18.24|18.42|18.32|18.34|18.24|32
1744245600000|2025-04-10 00:40:00|18.33|18.23|18.28|18.18|18.34|18.24|18.25|18.15|64
1744245900000|2025-04-10 00:45:00|18.29|18.19|18.24|18.14|18.34|18.24|18.23|18.13|86
1744246200000|2025-04-10 00:50:00|18.23|18.13|18.3|18.2|18.31|18.21|18.23|18.13|56
1744246500000|2025-04-10 00:55:00|18.31|18.21|18.33|18.23|18.36|18.26|18.3|18.2|30
1744246800000|2025-04-10 01:00:00|18.32|18.22|18.33|18.23|18.39|18.29|18.31|18.21|64
1744247100000|2025-04-10 01:05:00|18.32|18.22|18.33|18.23|18.35|18.25|18.31|18.21|46
1744247400000|2025-04-10 01:10:00|18.32|18.22|18.32|18.22|18.37|18.27|18.31|18.21|33
1744247700000|2025-04-10 01:15:00|18.33|18.23|18.35|18.25|18.35|18.25|18.29|18.19|75
1744248000000|2025-04-10 01:20:00|18.36|18.26|18.27|18.17|18.36|18.26|18.27|18.17|48
1744248300000|2025-04-10 01:25:00|18.28|18.18|18.28|18.18|18.28|18.18|18.26|18.16|15
1744248600000|2025-04-10 01:30:00|18.27|18.17|18.19|18.09|18.28|18.18|18.19|18.09|36
1744248900000|2025-04-10 01:35:00|18.2|18.1|18.29|18.19|18.3|18.2|18.2|18.1|34
1744249200000|2025-04-10 01:40:00|18.28|18.18|18.26|18.16|18.28|18.18|18.24|18.14|35
1744249500000|2025-04-10 01:45:00|18.27|18.17|18.3|18.2|18.31|18.21|18.26|18.16|34
1744249800000|2025-04-10 01:50:00|18.29|18.19|18.29|18.19|18.31|18.21|18.26|18.16|39
1744250100000|2025-04-10 01:55:00|18.28|18.18|18.27|18.17|18.29|18.19|18.26|18.16|34
1744250400000|2025-04-10 02:00:00|18.28|18.18|18.29|18.19|18.32|18.22|18.25|18.15|44
1744250700000|2025-04-10 02:05:00|18.28|18.18|18.31|18.21|18.33|18.23|18.26|18.16|34
1744251000000|2025-04-10 02:10:00|18.32|18.22|18.36|18.26|18.36|18.26|18.32|18.22|17
1744251300000|2025-04-10 02:15:00|18.35|18.25|18.33|18.23|18.36|18.26|18.33|18.23|53
1744251600000|2025-04-10 02:20:00|18.34|18.24|18.34|18.24|18.34|18.24|18.3|18.2|47
1744251900000|2025-04-10 02:25:00|18.35|18.25|18.31|18.21|18.35|18.25|18.3|18.2|31
1744252200000|2025-04-10 02:30:00|18.32|18.22|18.26|18.16|18.33|18.23|18.26|18.16|47
1744252500000|2025-04-10 02:35:00|18.27|18.17|18.31|18.21|18.31|18.21|18.26|18.16|33
1744252800000|2025-04-10 02:40:00|18.32|18.22|18.28|18.18|18.33|18.23|18.28|18.18|19
1744253100000|2025-04-10 02:45:00|18.29|18.19|18.22|18.12|18.29|18.19|18.21|18.11|38
1744253400000|2025-04-10 02:50:00|18.21|18.11|18.21|18.11|18.24|18.14|18.18|18.08|19
1744253700000|2025-04-10 02:55:00|18.22|18.12|18.23|18.13|18.24|18.14|18.21|18.11|24
1744254000000|2025-04-10 03:00:00|18.22|18.12|18.19|18.09|18.23|18.13|18.18|18.08|46
1744254300000|2025-04-10 03:05:00|18.18|18.08|18.14|18.04|18.2|18.1|18.13|18.03|33
1744254600000|2025-04-10 03:10:00|18.13|18.03|18.02|17.92|18.13|18.03|18.02|17.92|64
1744254900000|2025-04-10 03:15:00|18.03|17.93|17.9|17.8|18.04|17.94|17.9|17.8|106
1744255200000|2025-04-10 03:20:00|17.91|17.81|17.93|17.83|17.97|17.87|17.88|17.78|77
1744255500000|2025-04-10 03:25:00|17.92|17.82|17.92|17.82|17.94|17.84|17.87|17.77|73
1744255800000|2025-04-10 03:30:00|17.93|17.83|17.91|17.81|17.95|17.85|17.84|17.74|79
1744256100000|2025-04-10 03:35:00|17.92|17.82|18.02|17.92|18.02|17.92|17.89|17.79|49
1744256400000|2025-04-10 03:40:00|18.01|17.91|17.99|17.89|18.01|17.91|17.96|17.86|43
1744256700000|2025-04-10 03:45:00|18|17.9|17.96|17.86|18.01|17.91|17.95|17.85|57
1744257000000|2025-04-10 03:50:00|17.97|17.87|17.99|17.89|18.01|17.91|17.96|17.86|63
1744257300000|2025-04-10 03:55:00|18|17.9|18.08|17.98|18.09|17.99|17.99|17.89|54
1744257600000|2025-04-10 04:00:00|18.07|17.97|18.08|17.98|18.1|18|18.06|17.96|78
1744257900000|2025-04-10 04:05:00|18.09|17.99|18.12|18.02|18.15|18.05|18.07|17.97|66
1744258200000|2025-04-10 04:10:00|18.11|18.01|18.1|18|18.13|18.03|18.09|17.99|58
1744258500000|2025-04-10 04:15:00|18.11|18.01|18.09|17.99|18.12|18.02|18.07|17.97|73
1744258800000|2025-04-10 04:20:00|18.1|18|18.1|18|18.15|18.05|18.06|17.96|77
1744259100000|2025-04-10 04:25:00|18.09|17.99|18.05|17.95|18.1|18|18.04|17.94|55
1744259400000|2025-04-10 04:30:00|18.04|17.94|18.01|17.91|18.06|17.96|17.99|17.89|50
1744259700000|2025-04-10 04:35:00|18|17.9|18.08|17.98|18.09|17.99|17.99|17.89|43
1744260000000|2025-04-10 04:40:00|18.07|17.97|18.13|18.03|18.13|18.03|18.07|17.97|63
1744260300000|2025-04-10 04:45:00|18.12|18.02|18.17|18.07|18.18|18.08|18.12|18.02|62
1744260600000|2025-04-10 04:50:00|18.18|18.08|18.18|18.08|18.19|18.09|18.14|18.04|51
1744260900000|2025-04-10 04:55:00|18.17|18.07|18.2|18.1|18.21|18.11|18.16|18.06|52
1744261200000|2025-04-10 05:00:00|18.19|18.09|18.19|18.09|18.22|18.12|18.17|18.07|33
1744261500000|2025-04-10 05:05:00|18.2|18.1|18.25|18.15|18.26|18.16|18.18|18.08|88
1744261800000|2025-04-10 05:10:00|18.24|18.14|18.26|18.16|18.29|18.19|18.23|18.13|59
1744262100000|2025-04-10 05:15:00|18.27|18.17|18.26|18.16|18.3|18.2|18.26|18.16|48
1744262400000|2025-04-10 05:20:00|18.27|18.17|18.29|18.19|18.3|18.2|18.22|18.12|34
1744262700000|2025-04-10 05:25:00|18.28|18.18|18.3|18.2|18.31|18.21|18.27|18.17|35
1744263000000|2025-04-10 05:30:00|18.29|18.19|18.26|18.16|18.32|18.22|18.26|18.16|34
1744263300000|2025-04-10 05:35:00|18.27|18.17|18.3|18.2|18.3|18.2|18.26|18.16|40
1744263600000|2025-04-10 05:40:00|18.31|18.21|18.34|18.24|18.35|18.25|18.3|18.2|26
1744263900000|2025-04-10 05:45:00|18.35|18.25|18.32|18.22|18.35|18.25|18.31|18.21|28
1744264200000|2025-04-10 05:50:00|18.31|18.21|18.29|18.19|18.32|18.22|18.29|18.19|41
1744264500000|2025-04-10 05:55:00|18.3|18.2|18.3|18.2|18.32|18.22|18.28|18.18|33
1744264800000|2025-04-10 06:00:00|18.31|18.21|18.32|18.22|18.36|18.26|18.3|18.2|58
1744265100000|2025-04-10 06:05:00|18.33|18.23|18.37|18.27|18.39|18.29|18.33|18.23|43
1744265400000|2025-04-10 06:10:00|18.38|18.28|18.32|18.22|18.4|18.3|18.32|18.22|39
1744265700000|2025-04-10 06:15:00|18.33|18.23|18.32|18.22|18.34|18.24|18.3|18.2|58
1744266000000|2025-04-10 06:20:00|18.33|18.23|18.31|18.21|18.34|18.24|18.28|18.18|61
1744266300000|2025-04-10 06:25:00|18.32|18.22|18.27|18.17|18.32|18.22|18.26|18.16|52
1744266600000|2025-04-10 06:30:00|18.28|18.18|18.26|18.16|18.29|18.19|18.24|18.14|35
1744266900000|2025-04-10 06:35:00|18.25|18.15|18.23|18.13|18.27|18.17|18.21|18.11|43
1744267200000|2025-04-10 06:40:00|18.22|18.12|18.2|18.1|18.22|18.12|18.18|18.08|39
1744267500000|2025-04-10 06:45:00|18.21|18.11|18.21|18.11|18.23|18.13|18.18|18.08|59
1744267800000|2025-04-10 06:50:00|18.22|18.12|18.29|18.19|18.29|18.19|18.22|18.12|46
1744268100000|2025-04-10 06:55:00|18.28|18.18|18.31|18.21|18.33|18.23|18.28|18.18|60
1744268400000|2025-04-10 07:00:00|18.32|18.22|18.35|18.25|18.36|18.26|18.31|18.21|118
1744268700000|2025-04-10 07:05:00|18.34|18.24|18.29|18.19|18.35|18.25|18.29|18.19|84
1744269000000|2025-04-10 07:10:00|18.28|18.18|18.31|18.21|18.37|18.27|18.28|18.18|68
1744269300000|2025-04-10 07:15:00|18.3|18.2|18.27|18.17|18.32|18.22|18.27|18.17|48
1744269600000|2025-04-10 07:20:00|18.26|18.16|18.3|18.2|18.31|18.21|18.26|18.16|47
1744269900000|2025-04-10 07:25:00|18.31|18.21|18.22|18.12|18.31|18.21|18.22|18.12|52
1744270200000|2025-04-10 07:30:00|18.21|18.11|18.09|17.99|18.22|18.12|18.07|17.97|133
1744270500000|2025-04-10 07:35:00|18.08|17.98|18.11|18.01|18.14|18.04|18.05|17.95|100
1744270800000|2025-04-10 07:40:00|18.12|18.02|18.1|18|18.14|18.04|18.09|17.99|85
1744271100000|2025-04-10 07:45:00|18.11|18.01|18.16|18.06|18.16|18.06|18.09|17.99|52
1744271400000|2025-04-10 07:50:00|18.15|18.05|18.13|18.03|18.15|18.05|18.11|18.01|37
1744271700000|2025-04-10 07:55:00|18.12|18.02|18.09|17.99|18.12|18.02|18.08|17.98|38
1744272000000|2025-04-10 08:00:00|18.1|18|18.07|17.97|18.12|18.02|18.07|17.97|38
1744272300000|2025-04-10 08:05:00|18.06|17.96|18.14|18.04|18.15|18.05|18.05|17.95|47
1744272600000|2025-04-10 08:10:00|18.15|18.05|18.11|18.01|18.16|18.06|18.11|18.01|31
1744272900000|2025-04-10 08:15:00|18.12|18.02|18.09|17.99|18.13|18.03|18.07|17.97|66
1744273200000|2025-04-10 08:20:00|18.08|17.98|18.05|17.95|18.11|18.01|18.05|17.95|52
1744273500000|2025-04-10 08:25:00|18.04|17.94|18.07|17.97|18.07|17.97|18.04|17.94|40
1744273800000|2025-04-10 08:30:00|18.06|17.96|18.04|17.94|18.09|17.99|17.99|17.89|67
1744274100000|2025-04-10 08:35:00|18.05|17.95|18.01|17.91|18.06|17.96|18.01|17.91|57
1744274400000|2025-04-10 08:40:00|18.02|17.92|18.06|17.96|18.07|17.97|18.01|17.91|37
1744274700000|2025-04-10 08:45:00|18.07|17.97|18.1|18|18.12|18.02|18.07|17.97|42
1744275000000|2025-04-10 08:50:00|18.09|17.99|18.1|18|18.11|18.01|18.07|17.97|38
1744275300000|2025-04-10 08:55:00|18.09|17.99|18.11|18.01|18.11|18.01|18.08|17.98|35
1744275600000|2025-04-10 09:00:00|18.1|18|18.06|17.96|18.13|18.03|18.05|17.95|37
1744275900000|2025-04-10 09:05:00|18.07|17.97|18.04|17.94|18.07|17.97|18.01|17.91|40
1744276200000|2025-04-10 09:10:00|18.03|17.93|18.1|18|18.1|18|18.02|17.92|24
1744276500000|2025-04-10 09:15:00|18.11|18.01|18.16|18.06|18.16|18.06|18.11|18.01|94
1744276800000|2025-04-10 09:20:00|18.17|18.07|18.15|18.05|18.19|18.09|18.14|18.04|73
1744277100000|2025-04-10 09:25:00|18.14|18.04|18.14|18.04|18.16|18.06|18.12|18.02|33
1744277400000|2025-04-10 09:30:00|18.13|18.03|18.17|18.07|18.2|18.1|18.12|18.02|58
1744277700000|2025-04-10 09:35:00|18.16|18.06|18.09|17.99|18.16|18.06|18.08|17.98|30
1744278000000|2025-04-10 09:40:00|18.1|18|18.02|17.92|18.1|18|18.01|17.91|91
1744278300000|2025-04-10 09:45:00|18.01|17.91|18.07|17.97|18.09|17.99|18.01|17.91|101
1744278600000|2025-04-10 09:50:00|18.08|17.98|18.09|17.99|18.09|17.99|18.05|17.95|44
1744278900000|2025-04-10 09:55:00|18.1|18|18.11|18.01|18.11|18.01|18.09|17.99|34
1744279200000|2025-04-10 10:00:00|18.1|18|18.12|18.02|18.12|18.02|18.09|17.99|41
1744279500000|2025-04-10 10:05:00|18.11|18.01|18.07|17.97|18.11|18.01|18.07|17.97|39
1744279800000|2025-04-10 10:10:00|18.08|17.98|18.08|17.98|18.1|18|18.07|17.97|35
1744280100000|2025-04-10 10:15:00|18.09|17.99|18.02|17.92|18.09|17.99|18.01|17.91|38
1744280400000|2025-04-10 10:20:00|18.01|17.91|18|17.9|18.01|17.91|17.98|17.88|42
1744280700000|2025-04-10 10:25:00|18.01|17.91|17.99|17.89|18.01|17.91|17.98|17.88|39
1744281000000|2025-04-10 10:30:00|18|17.9|18.01|17.91|18.03|17.93|17.99|17.89|32
1744281300000|2025-04-10 10:35:00|18|17.9|18.02|17.92|18.04|17.94|17.98|17.88|57
1744281600000|2025-04-10 10:40:00|18.01|17.91|17.97|17.87|18.02|17.92|17.96|17.86|41
1744281900000|2025-04-10 10:45:00|17.96|17.86|17.97|17.87|17.99|17.89|17.94|17.84|58
1744282200000|2025-04-10 10:50:00|17.96|17.86|17.99|17.89|18.01|17.91|17.96|17.86|40
1744282500000|2025-04-10 10:55:00|17.98|17.88|18.01|17.91|18.02|17.92|17.98|17.88|40
1744282800000|2025-04-10 11:00:00|18.02|17.92|17.98|17.88|18.04|17.94|17.97|17.87|55
1744283100000|2025-04-10 11:05:00|17.99|17.89|18.04|17.94|18.05|17.95|17.97|17.87|60
1744283400000|2025-04-10 11:10:00|18.05|17.95|17.98|17.88|18.06|17.96|17.98|17.88|56
1744283700000|2025-04-10 11:15:00|17.99|17.89|17.98|17.88|17.99|17.89|17.94|17.84|50
1744284000000|2025-04-10 11:20:00|17.97|17.87|18.01|17.91|18.04|17.94|17.97|17.87|53
1744284300000|2025-04-10 11:25:00|18.02|17.92|17.98|17.88|18.03|17.93|17.97|17.87|33
1744284600000|2025-04-10 11:30:00|17.99|17.89|18.02|17.92|18.04|17.94|17.97|17.87|46
1744284900000|2025-04-10 11:35:00|18.03|17.93|18.04|17.94|18.06|17.96|18.02|17.92|38
1744285200000|2025-04-10 11:40:00|18.05|17.95|18.02|17.92|18.06|17.96|18|17.9|50
1744285500000|2025-04-10 11:45:00|18.01|17.91|18.02|17.92|18.04|17.94|18.01|17.91|40
1744285800000|2025-04-10 11:50:00|18.01|17.91|18.02|17.92|18.02|17.92|17.99|17.89|34
1744286100000|2025-04-10 11:55:00|18.03|17.93|18.06|17.96|18.09|17.99|18.02|17.92|30
1744286400000|2025-04-10 12:00:00|18.05|17.95|18.11|18.01|18.28|18.18|18.02|17.92|83
1744286700000|2025-04-10 12:05:00|18.12|18.02|18.04|17.94|18.12|18.02|18|17.9|63
1744287000000|2025-04-10 12:10:00|18.05|17.95|18.14|18.04|18.16|18.06|18.02|17.92|71
1744287300000|2025-04-10 12:15:00|18.13|18.03|18.19|18.09|18.19|18.09|18.1|18|59
1744287600000|2025-04-10 12:20:00|18.2|18.1|18.17|18.07|18.22|18.12|18.15|18.05|111
1744287900000|2025-04-10 12:25:00|18.16|18.06|18.33|18.23|18.36|18.26|18.15|18.05|90
1744288200000|2025-04-10 12:30:00|18.32|18.22|18.31|18.21|18.42|18.32|18.27|18.17|236
1744288500000|2025-04-10 12:35:00|18.3|18.2|18.31|18.21|18.33|18.23|18.25|18.15|130
1744288800000|2025-04-10 12:40:00|18.3|18.2|18.22|18.12|18.3|18.2|18.2|18.1|101
1744289100000|2025-04-10 12:45:00|18.23|18.13|18.15|18.05|18.23|18.13|18.14|18.04|105
1744289400000|2025-04-10 12:50:00|18.16|18.06|18.17|18.07|18.18|18.08|18.06|17.96|86
1744289700000|2025-04-10 12:55:00|18.18|18.08|18.18|18.08|18.19|18.09|18.15|18.05|57
1744290000000|2025-04-10 13:00:00|18.19|18.09|18.18|18.08|18.21|18.11|18.16|18.06|86
1744290300000|2025-04-10 13:05:00|18.17|18.07|18.18|18.08|18.18|18.08|18.11|18.01|68
1744290600000|2025-04-10 13:10:00|18.17|18.07|18.2|18.1|18.27|18.17|18.17|18.07|60
1744290900000|2025-04-10 13:15:00|18.19|18.09|18.32|18.22|18.33|18.23|18.18|18.08|74
1744291200000|2025-04-10 13:20:00|18.33|18.23|18.33|18.23|18.38|18.28|18.29|18.19|77
1744291500000|2025-04-10 13:25:00|18.32|18.22|18.27|18.17|18.34|18.24|18.25|18.15|54
1744291800000|2025-04-10 13:30:00|18.26|18.16|18.23|18.13|18.33|18.23|18.16|18.06|138
1744292100000|2025-04-10 13:35:00|18.24|18.14|18.19|18.09|18.26|18.16|18.11|18.01|167
1744292400000|2025-04-10 13:40:00|18.2|18.1|18.06|17.96|18.2|18.1|18.06|17.96|95
1744292700000|2025-04-10 13:45:00|18.07|17.97|18.23|18.13|18.25|18.15|18.06|17.96|109
1744293000000|2025-04-10 13:50:00|18.22|18.12|18.21|18.11|18.31|18.21|18.19|18.09|110
1744293300000|2025-04-10 13:55:00|18.22|18.12|18.13|18.03|18.23|18.13|18.11|18.01|84
1744293600000|2025-04-10 14:00:00|18.12|18.02|18.16|18.06|18.18|18.08|18.04|17.94|106
1744293900000|2025-04-10 14:05:00|18.15|18.05|18.13|18.03|18.19|18.09|18.09|17.99|126
1744294200000|2025-04-10 14:10:00|18.12|18.02|18.14|18.04|18.15|18.05|18.07|17.97|61
1744294500000|2025-04-10 14:15:00|18.15|18.05|18.19|18.09|18.23|18.13|18.15|18.05|113
1744294800000|2025-04-10 14:20:00|18.2|18.1|18.28|18.18|18.3|18.2|18.19|18.09|95
1744295100000|2025-04-10 14:25:00|18.29|18.19|18.26|18.16|18.31|18.21|18.25|18.15|90
1744295400000|2025-04-10 14:30:00|18.27|18.17|18.36|18.26|18.36|18.26|18.26|18.16|54
1744295700000|2025-04-10 14:35:00|18.35|18.25|18.33|18.23|18.41|18.31|18.32|18.22|75
1744296000000|2025-04-10 14:40:00|18.34|18.24|18.31|18.21|18.4|18.3|18.29|18.19|80
1744296300000|2025-04-10 14:45:00|18.3|18.2|18.31|18.21|18.34|18.24|18.29|18.19|69
1744296600000|2025-04-10 14:50:00|18.3|18.2|18.34|18.24|18.35|18.25|18.28|18.18|41
1744296900000|2025-04-10 14:55:00|18.35|18.25|18.25|18.15|18.35|18.25|18.23|18.13|57
1744297200000|2025-04-10 15:00:00|18.26|18.16|18.19|18.09|18.31|18.21|18.18|18.08|90
1744297500000|2025-04-10 15:05:00|18.18|18.08|18.22|18.12|18.24|18.14|18.16|18.06|71
1744297800000|2025-04-10 15:10:00|18.21|18.11|18.09|17.99|18.22|18.12|18.09|17.99|45
1744298100000|2025-04-10 15:15:00|18.08|17.98|18.06|17.96|18.1|18|18|17.9|108
1744298400000|2025-04-10 15:20:00|18.05|17.95|18|17.9|18.06|17.96|17.99|17.89|52
1744298700000|2025-04-10 15:25:00|17.99|17.89|17.92|17.82|18.02|17.92|17.91|17.81|70
1744299000000|2025-04-10 15:30:00|17.93|17.83|17.81|17.71|17.96|17.86|17.79|17.69|128
1744299300000|2025-04-10 15:35:00|17.82|17.72|17.71|17.61|17.83|17.73|17.69|17.59|139
1744299600000|2025-04-10 15:40:00|17.72|17.62|17.76|17.66|17.82|17.72|17.68|17.58|150
1744299900000|2025-04-10 15:45:00|17.75|17.65|17.64|17.54|17.77|17.67|17.63|17.53|137
1744300200000|2025-04-10 15:50:00|17.65|17.55|17.81|17.71|17.81|17.71|17.62|17.52|159
1744300500000|2025-04-10 15:55:00|17.82|17.72|17.72|17.62|17.82|17.72|17.68|17.58|101
1744300800000|2025-04-10 16:00:00|17.73|17.63|17.78|17.68|17.81|17.71|17.67|17.57|172
1744301100000|2025-04-10 16:05:00|17.77|17.67|17.84|17.74|17.89|17.79|17.74|17.64|122
1744301400000|2025-04-10 16:10:00|17.83|17.73|17.79|17.69|17.85|17.75|17.78|17.68|103
1744301700000|2025-04-10 16:15:00|17.78|17.68|17.75|17.65|17.78|17.68|17.7|17.6|99
1744302000000|2025-04-10 16:20:00|17.74|17.64|17.74|17.64|17.74|17.64|17.63|17.53|127
1744302300000|2025-04-10 16:25:00|17.75|17.65|17.69|17.59|17.75|17.65|17.66|17.56|129
1744302600000|2025-04-10 16:30:00|17.68|17.58|17.84|17.74|17.85|17.75|17.68|17.58|91
1744302900000|2025-04-10 16:35:00|17.85|17.75|17.88|17.78|17.91|17.81|17.78|17.68|81
1744303200000|2025-04-10 16:40:00|17.89|17.79|17.86|17.76|17.9|17.8|17.81|17.71|92
1744303500000|2025-04-10 16:45:00|17.87|17.77|17.91|17.81|17.92|17.82|17.78|17.68|107
1744303800000|2025-04-10 16:50:00|17.9|17.8|17.92|17.82|17.99|17.89|17.89|17.79|81
1744304100000|2025-04-10 16:55:00|17.91|17.81|17.99|17.89|17.99|17.89|17.9|17.8|93
1744304400000|2025-04-10 17:00:00|17.98|17.88|17.96|17.86|18.06|17.96|17.93|17.83|139
1744304700000|2025-04-10 17:05:00|17.95|17.85|17.89|17.79|17.95|17.85|17.87|17.77|97
1744305000000|2025-04-10 17:10:00|17.88|17.78|17.89|17.79|17.92|17.82|17.85|17.75|80
1744305300000|2025-04-10 17:15:00|17.88|17.78|17.92|17.82|17.94|17.84|17.85|17.75|99
1744305600000|2025-04-10 17:20:00|17.93|17.83|17.91|17.81|17.94|17.84|17.84|17.74|89
1744305900000|2025-04-10 17:25:00|17.92|17.82|17.89|17.79|17.95|17.85|17.87|17.77|90
1744306200000|2025-04-10 17:30:00|17.88|17.78|17.88|17.78|17.95|17.85|17.85|17.75|76
1744306500000|2025-04-10 17:35:00|17.87|17.77|17.88|17.78|17.96|17.86|17.85|17.75|102
1744306800000|2025-04-10 17:40:00|17.89|17.79|17.94|17.84|17.94|17.84|17.88|17.78|68
1744307100000|2025-04-10 17:45:00|17.95|17.85|17.89|17.79|17.98|17.88|17.89|17.79|83
1744307400000|2025-04-10 17:50:00|17.9|17.8|17.93|17.83|17.96|17.86|17.87|17.77|80
1744307700000|2025-04-10 17:55:00|17.94|17.84|17.95|17.85|17.99|17.89|17.93|17.83|88
1744308000000|2025-04-10 18:00:00|17.94|17.84|18.02|17.92|18.04|17.94|17.94|17.84|69
1744308300000|2025-04-10 18:05:00|18.03|17.93|18.03|17.93|18.09|17.99|18.01|17.91|88
1744308600000|2025-04-10 18:10:00|18.04|17.94|18|17.9|18.07|17.97|17.99|17.89|67
1744308900000|2025-04-10 18:15:00|17.99|17.89|18.07|17.97|18.09|17.99|17.98|17.88|87
1744309200000|2025-04-10 18:20:00|18.08|17.98|18.14|18.04|18.16|18.06|18.08|17.98|65
1744309500000|2025-04-10 18:25:00|18.13|18.03|18.18|18.08|18.21|18.11|18.12|18.02|76
1744309800000|2025-04-10 18:30:00|18.19|18.09|18.19|18.09|18.26|18.16|18.15|18.05|93
1744310100000|2025-04-10 18:35:00|18.18|18.08|18.23|18.13|18.24|18.14|18.17|18.07|93
1744310400000|2025-04-10 18:40:00|18.24|18.14|18.27|18.17|18.28|18.18|18.2|18.1|82
1744310700000|2025-04-10 18:45:00|18.28|18.18|18.14|18.04|18.29|18.19|18.12|18.02|85
1744311000000|2025-04-10 18:50:00|18.13|18.03|18.1|18|18.16|18.06|18.09|17.99|58
1744311300000|2025-04-10 18:55:00|18.09|17.99|18.19|18.09|18.2|18.1|18.07|17.97|55
1744311600000|2025-04-10 19:00:00|18.2|18.1|18.2|18.1|18.28|18.18|18.17|18.07|75
1744311900000|2025-04-10 19:05:00|18.21|18.11|18.18|18.08|18.22|18.12|18.17|18.07|76
1744312200000|2025-04-10 19:10:00|18.19|18.09|18.18|18.08|18.2|18.1|18.14|18.04|96
1744312500000|2025-04-10 19:15:00|18.17|18.07|18.19|18.09|18.23|18.13|18.16|18.06|61
1744312800000|2025-04-10 19:20:00|18.18|18.08|18.12|18.02|18.21|18.11|18.12|18.02|59
1744313100000|2025-04-10 19:25:00|18.11|18.01|18.08|17.98|18.19|18.09|18.07|17.97|77
1744313400000|2025-04-10 19:30:00|18.09|17.99|18.17|18.07|18.19|18.09|18.09|17.99|59
1744313700000|2025-04-10 19:35:00|18.16|18.06|18.11|18.01|18.2|18.1|18.11|18.01|84
1744314000000|2025-04-10 19:40:00|18.12|18.02|18.09|17.99|18.14|18.04|18.07|17.97|38
1744314300000|2025-04-10 19:45:00|18.1|18|18.15|18.05|18.17|18.07|18.1|18|87
1744314600000|2025-04-10 19:50:00|18.14|18.04|18.21|18.11|18.22|18.12|18.14|18.04|66
1744314900000|2025-04-10 19:55:00|18.2|18.1|18.14|18.04|18.27|18.17|18.13|18.03|85
1744315200000|2025-04-10 20:00:00|18.13|18.03|18.17|18.07|18.19|18.09|18.13|18.03|65
1744315500000|2025-04-10 20:05:00|18.16|18.06|18.21|18.11|18.22|18.12|18.16|18.06|40
1744315800000|2025-04-10 20:10:00|18.22|18.12|18.2|18.1|18.22|18.12|18.16|18.06|35
1744316100000|2025-04-10 20:15:00|18.19|18.09|18.19|18.09|18.2|18.1|18.15|18.05|31
1744316400000|2025-04-10 20:20:00|18.18|18.08|18.19|18.09|18.21|18.11|18.16|18.06|24
1744316700000|2025-04-10 20:25:00|18.2|18.1|18.21|18.11|18.21|18.11|18.17|18.07|26
1744317000000|2025-04-10 20:30:00|18.2|18.1|18.24|18.14|18.27|18.17|18.2|18.1|31
1744317300000|2025-04-10 20:35:00|18.26|18.16|18.29|18.19|18.3|18.2|18.26|18.16|38
1744317600000|2025-04-10 20:40:00|18.3|18.2|18.32|18.22|18.34|18.24|18.29|18.19|39
1744317900000|2025-04-10 20:45:00|18.33|18.23|18.35|18.25|18.36|18.26|18.32|18.22|31
1744318200000|2025-04-10 20:50:00|18.36|18.26|18.43|18.33|18.45|18.35|18.35|18.25|32
1744318500000|2025-04-10 20:55:00|18.42|18.32|18.4|18.3|18.44|18.34|18.37|18.27|50
1744318800000|2025-04-10 21:00:00|18.41|18.31|18.36|18.26|18.42|18.32|18.35|18.25|42
1744319100000|2025-04-10 21:05:00|18.35|18.25|18.41|18.31|18.41|18.31|18.34|18.24|25
1744319400000|2025-04-10 21:10:00|18.42|18.32|18.36|18.26|18.46|18.36|18.34|18.24|47
1744319700000|2025-04-10 21:15:00|18.37|18.27|18.35|18.25|18.4|18.3|18.34|18.24|45
1744320000000|2025-04-10 21:20:00|18.34|18.24|18.32|18.22|18.35|18.25|18.29|18.19|21
1744320300000|2025-04-10 21:25:00|18.33|18.23|18.37|18.27|18.37|18.27|18.31|18.21|21
1744320600000|2025-04-10 21:30:00|18.38|18.28|18.37|18.27|18.42|18.32|18.36|18.26|28
1744320900000|2025-04-10 21:35:00|18.36|18.26|18.32|18.22|18.36|18.26|18.28|18.18|39
1744321200000|2025-04-10 21:40:00|18.33|18.23|18.31|18.21|18.34|18.24|18.3|18.2|19
1744321500000|2025-04-10 21:45:00|18.3|18.2|18.27|18.17|18.3|18.2|18.25|18.15|10
1744321800000|2025-04-10 21:50:00|18.26|18.16|18.28|18.18|18.28|18.18|18.26|18.16|3
1744322100000|2025-04-10 21:55:00|18.27|18.17|18.29|18.19|18.29|18.19|18.24|18.14|17
1744322400000|2025-04-10 22:00:00|18.3|18.2|18.31|18.21|18.31|18.21|18.23|18.13|36
1744322700000|2025-04-10 22:05:00|18.3|18.2|18.33|18.23|18.34|18.24|18.28|18.18|22
1744323000000|2025-04-10 22:10:00|18.34|18.24|18.28|18.18|18.35|18.25|18.28|18.18|34
1744323300000|2025-04-10 22:15:00|18.29|18.19|18.3|18.2|18.35|18.25|18.27|18.17|62
1744323600000|2025-04-10 22:20:00|18.29|18.19|18.29|18.19|18.33|18.23|18.29|18.19|67
1744323900000|2025-04-10 22:25:00|18.3|18.2|18.32|18.22|18.33|18.23|18.28|18.18|55
1744324200000|2025-04-10 22:30:00|18.33|18.23|18.35|18.25|18.36|18.26|18.32|18.22|53
1744324500000|2025-04-10 22:35:00|18.36|18.26|18.32|18.22|18.38|18.28|18.31|18.21|31
1744324800000|2025-04-10 22:40:00|18.33|18.23|18.33|18.23|18.34|18.24|18.32|18.22|13
1744325100000|2025-04-10 22:45:00|18.34|18.24|18.3|18.2|18.34|18.24|18.3|18.2|23
1744325400000|2025-04-10 22:50:00|18.29|18.19|18.28|18.18|18.29|18.19|18.26|18.16|18
1744325700000|2025-04-10 22:55:00|18.27|18.17|18.22|18.12|18.28|18.18|18.21|18.11|18
1744326000000|2025-04-10 23:00:00|18.21|18.11|18.25|18.15|18.26|18.16|18.2|18.1|41
1744326300000|2025-04-10 23:05:00|18.24|18.14|18.25|18.15|18.26|18.16|18.22|18.12|40
1744326600000|2025-04-10 23:10:00|18.24|18.14|18.22|18.12|18.24|18.14|18.19|18.09|21
1744326900000|2025-04-10 23:15:00|18.23|18.13|18.24|18.14|18.24|18.14|18.21|18.11|28
1744327200000|2025-04-10 23:20:00|18.23|18.13|18.21|18.11|18.27|18.17|18.21|18.11|39
1744327500000|2025-04-10 23:25:00|18.22|18.12|18.23|18.13|18.23|18.13|18.2|18.1|46
1744327800000|2025-04-10 23:30:00|18.22|18.12|18.29|18.19|18.3|18.2|18.22|18.12|34
1744328100000|2025-04-10 23:35:00|18.3|18.2|18.33|18.23|18.33|18.23|18.28|18.18|24
1744328400000|2025-04-10 23:40:00|18.34|18.24|18.34|18.24|18.35|18.25|18.33|18.23|25
1744328700000|2025-04-10 23:45:00|18.33|18.23|18.37|18.27|18.38|18.28|18.33|18.23|27
1744329000000|2025-04-10 23:50:00|18.38|18.28|18.37|18.27|18.38|18.28|18.35|18.25|26
1744329300000|2025-04-10 23:55:00|18.36|18.26|18.34|18.24|18.39|18.29|18.34|18.24|35
1744329600000|2025-04-11 00:00:00|18.35|18.25|18.41|18.31|18.43|18.33|18.35|18.25|55
1744329900000|2025-04-11 00:05:00|18.42|18.32|18.47|18.37|18.47|18.37|18.37|18.27|44
1744330200000|2025-04-11 00:10:00|18.48|18.38|18.59|18.49|18.61|18.51|18.48|18.38|57
1744330500000|2025-04-11 00:15:00|18.58|18.48|18.56|18.46|18.62|18.52|18.56|18.46|57
1744330800000|2025-04-11 00:20:00|18.55|18.45|18.5|18.4|18.59|18.49|18.5|18.4|48
1744331100000|2025-04-11 00:25:00|18.51|18.41|18.51|18.41|18.52|18.42|18.48|18.38|29
1744331400000|2025-04-11 00:30:00|18.52|18.42|18.56|18.46|18.56|18.46|18.49|18.39|69
1744331700000|2025-04-11 00:35:00|18.57|18.47|18.54|18.44|18.57|18.47|18.53|18.43|30
1744332000000|2025-04-11 00:40:00|18.55|18.45|18.61|18.51|18.64|18.54|18.55|18.45|57
1744332300000|2025-04-11 00:45:00|18.6|18.5|18.56|18.46|18.62|18.52|18.54|18.44|73
1744332600000|2025-04-11 00:50:00|18.55|18.45|18.49|18.39|18.56|18.46|18.49|18.39|49
1744332900000|2025-04-11 00:55:00|18.48|18.38|18.43|18.33|18.51|18.41|18.41|18.31|90
1744333200000|2025-04-11 01:00:00|18.42|18.32|18.36|18.26|18.46|18.36|18.36|18.26|77
1744333500000|2025-04-11 01:05:00|18.37|18.27|18.37|18.27|18.4|18.3|18.34|18.24|65
1744333800000|2025-04-11 01:10:00|18.38|18.28|18.42|18.32|18.47|18.37|18.38|18.28|49
1744334100000|2025-04-11 01:15:00|18.43|18.33|18.48|18.38|18.49|18.39|18.42|18.32|48
1744334400000|2025-04-11 01:20:00|18.47|18.37|18.42|18.32|18.47|18.37|18.4|18.3|42
1744334700000|2025-04-11 01:25:00|18.43|18.33|18.44|18.34|18.44|18.34|18.4|18.3|54
1744335000000|2025-04-11 01:30:00|18.45|18.35|18.55|18.45|18.61|18.51|18.44|18.34|75
1744335300000|2025-04-11 01:35:00|18.56|18.46|18.45|18.35|18.57|18.47|18.45|18.35|52
1744335600000|2025-04-11 01:40:00|18.46|18.36|18.47|18.37|18.47|18.37|18.43|18.33|40
1744335900000|2025-04-11 01:45:00|18.46|18.36|18.49|18.39|18.5|18.4|18.41|18.31|56
1744336200000|2025-04-11 01:50:00|18.5|18.4|18.53|18.43|18.6|18.5|18.5|18.4|44
1744336500000|2025-04-11 01:55:00|18.52|18.42|18.55|18.45|18.57|18.47|18.51|18.41|54
1744336800000|2025-04-11 02:00:00|18.56|18.46|18.53|18.43|18.57|18.47|18.48|18.38|56
1744337100000|2025-04-11 02:05:00|18.54|18.44|18.56|18.46|18.57|18.47|18.5|18.4|65
1744337400000|2025-04-11 02:10:00|18.57|18.47|18.56|18.46|18.59|18.49|18.54|18.44|44
1744337700000|2025-04-11 02:15:00|18.55|18.45|18.55|18.45|18.57|18.47|18.49|18.39|43
1744338000000|2025-04-11 02:20:00|18.56|18.46|18.66|18.56|18.66|18.56|18.53|18.43|47
1744338300000|2025-04-11 02:25:00|18.67|18.57|18.65|18.55|18.7|18.6|18.65|18.55|70
1744338600000|2025-04-11 02:30:00|18.66|18.56|18.63|18.53|18.7|18.6|18.62|18.52|76
1744338900000|2025-04-11 02:35:00|18.62|18.52|18.56|18.46|18.63|18.53|18.56|18.46|41
1744339200000|2025-04-11 02:40:00|18.55|18.45|18.53|18.43|18.55|18.45|18.52|18.42|27
1744339500000|2025-04-11 02:45:00|18.52|18.42|18.55|18.45|18.56|18.46|18.52|18.42|52
1744339800000|2025-04-11 02:50:00|18.56|18.46|18.51|18.41|18.56|18.46|18.51|18.41|26
1744340100000|2025-04-11 02:55:00|18.5|18.4|18.5|18.4|18.51|18.41|18.48|18.38|37
1744340400000|2025-04-11 03:00:00|18.51|18.41|18.53|18.43|18.55|18.45|18.5|18.4|39
1744340700000|2025-04-11 03:05:00|18.54|18.44|18.51|18.41|18.57|18.47|18.5|18.4|30
1744341000000|2025-04-11 03:10:00|18.5|18.4|18.53|18.43|18.54|18.44|18.5|18.4|30
1744341300000|2025-04-11 03:15:00|18.54|18.44|18.54|18.44|18.56|18.46|18.49|18.39|53
1744341600000|2025-04-11 03:20:00|18.53|18.43|18.52|18.42|18.54|18.44|18.49|18.39|26
1744341900000|2025-04-11 03:25:00|18.51|18.41|18.54|18.44|18.54|18.44|18.5|18.4|20
1744342200000|2025-04-11 03:30:00|18.55|18.45|18.53|18.43|18.56|18.46|18.51|18.41|27
1744342500000|2025-04-11 03:35:00|18.54|18.44|18.5|18.4|18.55|18.45|18.5|18.4|42
1744342800000|2025-04-11 03:40:00|18.51|18.41|18.57|18.47|18.6|18.5|18.51|18.41|45
1744343100000|2025-04-11 03:45:00|18.56|18.46|18.5|18.4|18.58|18.48|18.47|18.37|36
1744343400000|2025-04-11 03:50:00|18.51|18.41|18.5|18.4|18.53|18.43|18.48|18.38|34
1744343700000|2025-04-11 03:55:00|18.49|18.39|18.58|18.48|18.59|18.49|18.49|18.39|54
1744344000000|2025-04-11 04:00:00|18.57|18.47|18.55|18.45|18.58|18.48|18.52|18.42|31
1744344300000|2025-04-11 04:05:00|18.56|18.46|18.53|18.43|18.57|18.47|18.53|18.43|38
1744344600000|2025-04-11 04:10:00|18.54|18.44|18.6|18.5|18.6|18.5|18.53|18.43|37
1744344900000|2025-04-11 04:15:00|18.61|18.51|18.51|18.41|18.63|18.53|18.51|18.41|37
1744345200000|2025-04-11 04:20:00|18.5|18.4|18.51|18.41|18.51|18.41|18.48|18.38|20
1744345500000|2025-04-11 04:25:00|18.52|18.42|18.53|18.43|18.54|18.44|18.5|18.4|34
1744345800000|2025-04-11 04:30:00|18.54|18.44|18.52|18.42|18.55|18.45|18.5|18.4|35
1744346100000|2025-04-11 04:35:00|18.51|18.41|18.5|18.4|18.54|18.44|18.5|18.4|26
1744346400000|2025-04-11 04:40:00|18.51|18.41|18.5|18.4|18.51|18.41|18.48|18.38|26
1744346700000|2025-04-11 04:45:00|18.51|18.41|18.49|18.39|18.52|18.42|18.48|18.38|19
1744347000000|2025-04-11 04:50:00|18.5|18.4|18.55|18.45|18.55|18.45|18.49|18.39|26
1744347300000|2025-04-11 04:55:00|18.56|18.46|18.56|18.46|18.56|18.46|18.55|18.45|15
1744347600000|2025-04-11 05:00:00|18.57|18.47|18.53|18.43|18.58|18.48|18.52|18.42|33
1744347900000|2025-04-11 05:05:00|18.52|18.42|18.53|18.43|18.54|18.44|18.5|18.4|26
1744348200000|2025-04-11 05:10:00|18.54|18.44|18.56|18.46|18.58|18.48|18.53|18.43|33
1744348500000|2025-04-11 05:15:00|18.57|18.47|18.49|18.39|18.58|18.48|18.49|18.39|29
1744348800000|2025-04-11 05:20:00|18.5|18.4|18.52|18.42|18.53|18.43|18.48|18.38|31
1744349100000|2025-04-11 05:25:00|18.53|18.43|18.57|18.47|18.57|18.47|18.53|18.43|23
1744349400000|2025-04-11 05:30:00|18.58|18.48|18.51|18.41|18.58|18.48|18.51|18.41|54
1744349700000|2025-04-11 05:35:00|18.5|18.4|18.5|18.4|18.51|18.41|18.48|18.38|29
1744350000000|2025-04-11 05:40:00|18.51|18.41|18.51|18.41|18.52|18.42|18.5|18.4|31
1744350300000|2025-04-11 05:45:00|18.52|18.42|18.49|18.39|18.54|18.44|18.47|18.37|40
1744350600000|2025-04-11 05:50:00|18.48|18.38|18.53|18.43|18.53|18.43|18.48|18.38|18
1744350900000|2025-04-11 05:55:00|18.52|18.42|18.55|18.45|18.55|18.45|18.52|18.42|14
1744351200000|2025-04-11 06:00:00|18.56|18.46|18.6|18.5|18.61|18.51|18.55|18.45|69
1744351500000|2025-04-11 06:05:00|18.61|18.51|18.67|18.57|18.68|18.58|18.61|18.51|89
1744351800000|2025-04-11 06:10:00|18.68|18.58|18.66|18.56|18.69|18.59|18.65|18.55|67
1744352100000|2025-04-11 06:15:00|18.67|18.57|18.59|18.49|18.68|18.58|18.59|18.49|39
1744352400000|2025-04-11 06:20:00|18.6|18.5|18.54|18.44|18.61|18.51|18.53|18.43|25
1744352700000|2025-04-11 06:25:00|18.55|18.45|18.55|18.45|18.57|18.47|18.54|18.44|13
1744353000000|2025-04-11 06:30:00|18.54|18.44|18.57|18.47|18.58|18.48|18.54|18.44|14
1744353300000|2025-04-11 06:35:00|18.56|18.46|18.57|18.47|18.57|18.47|18.54|18.44|12
1744353600000|2025-04-11 06:40:00|18.58|18.48|18.58|18.48|18.59|18.49|18.55|18.45|29
1744353900000|2025-04-11 06:45:00|18.59|18.49|18.61|18.51|18.62|18.52|18.58|18.48|33
1744354200000|2025-04-11 06:50:00|18.6|18.5|18.62|18.52|18.62|18.52|18.59|18.49|33
1744354500000|2025-04-11 06:55:00|18.63|18.53|18.64|18.54|18.64|18.54|18.62|18.52|20
1744354800000|2025-04-11 07:00:00|18.63|18.53|18.63|18.53|18.65|18.55|18.62|18.52|31
1744355100000|2025-04-11 07:05:00|18.62|18.52|18.56|18.46|18.62|18.52|18.56|18.46|33
1744355400000|2025-04-11 07:10:00|18.55|18.45|18.56|18.46|18.57|18.47|18.55|18.45|34
1744355700000|2025-04-11 07:15:00|18.57|18.47|18.55|18.45|18.58|18.48|18.54|18.44|23
1744356000000|2025-04-11 07:20:00|18.56|18.46|18.55|18.45|18.57|18.47|18.54|18.44|14
1744356300000|2025-04-11 07:25:00|18.56|18.46|18.49|18.39|18.57|18.47|18.48|18.38|30
1744356600000|2025-04-11 07:30:00|18.5|18.4|18.52|18.42|18.53|18.43|18.49|18.39|37
1744356900000|2025-04-11 07:35:00|18.53|18.43|18.58|18.48|18.59|18.49|18.53|18.43|42
1744357200000|2025-04-11 07:40:00|18.57|18.47|18.56|18.46|18.58|18.48|18.55|18.45|40
1744357500000|2025-04-11 07:45:00|18.55|18.45|18.53|18.43|18.58|18.48|18.53|18.43|43
1744357800000|2025-04-11 07:50:00|18.54|18.44|18.56|18.46|18.56|18.46|18.52|18.42|21
1744358100000|2025-04-11 07:55:00|18.55|18.45|18.59|18.49|18.6|18.5|18.55|18.45|39
1744358400000|2025-04-11 08:00:00|18.58|18.48|18.55|18.45|18.58|18.48|18.48|18.38|124
1744358700000|2025-04-11 08:05:00|18.56|18.46|18.61|18.51|18.71|18.61|18.56|18.46|106
1744359000000|2025-04-11 08:10:00|18.62|18.52|18.57|18.47|18.64|18.54|18.56|18.46|46
1744359300000|2025-04-11 08:15:00|18.58|18.48|18.51|18.41|18.58|18.48|18.51|18.41|48
1744359600000|2025-04-11 08:20:00|18.52|18.42|18.51|18.41|18.53|18.43|18.49|18.39|42
1744359900000|2025-04-11 08:25:00|18.5|18.4|18.55|18.45|18.58|18.48|18.5|18.4|48
1744360200000|2025-04-11 08:30:00|18.54|18.44|18.49|18.39|18.56|18.46|18.49|18.39|38
1744360500000|2025-04-11 08:35:00|18.5|18.4|18.59|18.49|18.63|18.53|18.49|18.39|50
1744360800000|2025-04-11 08:40:00|18.6|18.5|18.56|18.46|18.6|18.5|18.54|18.44|41
1744361100000|2025-04-11 08:45:00|18.57|18.47|18.56|18.46|18.61|18.51|18.54|18.44|36
1744361400000|2025-04-11 08:50:00|18.57|18.47|18.54|18.44|18.58|18.48|18.54|18.44|32
1744361700000|2025-04-11 08:55:00|18.53|18.43|18.53|18.43|18.53|18.43|18.51|18.41|13
1744362000000|2025-04-11 09:00:00|18.52|18.42|18.48|18.38|18.55|18.45|18.48|18.38|49
1744362300000|2025-04-11 09:05:00|18.47|18.37|18.48|18.38|18.5|18.4|18.44|18.34|42
1744362600000|2025-04-11 09:10:00|18.47|18.37|18.57|18.47|18.6|18.5|18.46|18.36|48
1744362900000|2025-04-11 09:15:00|18.58|18.48|18.59|18.49|18.6|18.5|18.54|18.44|34
1744363200000|2025-04-11 09:20:00|18.58|18.48|18.63|18.53|18.66|18.56|18.58|18.48|44
1744363500000|2025-04-11 09:25:00|18.64|18.54|18.69|18.59|18.72|18.62|18.62|18.52|68
1744363800000|2025-04-11 09:30:00|18.7|18.6|18.77|18.67|18.77|18.67|18.68|18.58|40
1744364100000|2025-04-11 09:35:00|18.78|18.68|18.74|18.64|18.79|18.69|18.74|18.64|31
1744364400000|2025-04-11 09:40:00|18.75|18.65|18.72|18.62|18.75|18.65|18.68|18.58|22
1744364700000|2025-04-11 09:45:00|18.71|18.61|18.69|18.59|18.74|18.64|18.69|18.59|29
1744365000000|2025-04-11 09:50:00|18.68|18.58|18.7|18.6|18.7|18.6|18.66|18.56|19
1744365300000|2025-04-11 09:55:00|18.71|18.61|18.71|18.61|18.72|18.62|18.69|18.59|15
1744365600000|2025-04-11 10:00:00|18.72|18.62|18.65|18.55|18.72|18.62|18.64|18.54|38
1744365900000|2025-04-11 10:05:00|18.64|18.54|18.64|18.54|18.69|18.59|18.63|18.53|29
1744366200000|2025-04-11 10:10:00|18.63|18.53|18.64|18.54|18.65|18.55|18.6|18.5|38
1744366500000|2025-04-11 10:15:00|18.63|18.53|18.77|18.67|18.77|18.67|18.63|18.53|41
1744366800000|2025-04-11 10:20:00|18.76|18.66|18.8|18.7|18.82|18.72|18.76|18.66|59
1744367100000|2025-04-11 10:25:00|18.79|18.69|18.85|18.75|18.86|18.76|18.79|18.69|33
1744367400000|2025-04-11 10:30:00|18.86|18.76|18.92|18.82|18.93|18.83|18.83|18.73|53
1744367700000|2025-04-11 10:35:00|18.93|18.83|18.93|18.83|19.01|18.91|18.92|18.82|85
1744368000000|2025-04-11 10:40:00|18.94|18.84|18.96|18.86|18.97|18.87|18.91|18.81|60
1744368300000|2025-04-11 10:45:00|18.95|18.85|18.9|18.8|18.96|18.86|18.9|18.8|52
1744368600000|2025-04-11 10:50:00|18.91|18.81|18.93|18.83|18.93|18.83|18.88|18.78|67
1744368900000|2025-04-11 10:55:00|18.94|18.84|18.88|18.78|18.95|18.85|18.85|18.75|54
1744369200000|2025-04-11 11:00:00|18.89|18.79|18.94|18.84|18.94|18.84|18.86|18.76|60
1744369500000|2025-04-11 11:05:00|18.93|18.83|18.93|18.83|18.95|18.85|18.9|18.8|55
1744369800000|2025-04-11 11:10:00|18.92|18.82|18.89|18.79|18.98|18.88|18.87|18.77|48
1744370100000|2025-04-11 11:15:00|18.88|18.78|18.86|18.76|18.89|18.79|18.84|18.74|69
1744370400000|2025-04-11 11:20:00|18.87|18.77|18.81|18.71|18.87|18.77|18.8|18.7|21
1744370700000|2025-04-11 11:25:00|18.8|18.7|18.8|18.7|18.82|18.72|18.78|18.68|67
1744371000000|2025-04-11 11:30:00|18.81|18.71|18.82|18.72|18.82|18.72|18.77|18.67|72
1744371300000|2025-04-11 11:35:00|18.83|18.73|18.83|18.73|18.85|18.75|18.78|18.68|61
1744371600000|2025-04-11 11:40:00|18.84|18.74|18.9|18.8|18.92|18.82|18.83|18.73|39
1744371900000|2025-04-11 11:45:00|18.91|18.81|18.91|18.81|18.93|18.83|18.89|18.79|33
1744372200000|2025-04-11 11:50:00|18.9|18.8|18.9|18.8|18.92|18.82|18.88|18.78|28
1744372500000|2025-04-11 11:55:00|18.89|18.79|18.88|18.78|18.93|18.83|18.87|18.77|24
1744372800000|2025-04-11 12:00:00|18.89|18.79|18.97|18.87|18.97|18.87|18.88|18.78|39
1744373100000|2025-04-11 12:05:00|18.96|18.86|18.89|18.79|18.97|18.87|18.89|18.79|28
1744373400000|2025-04-11 12:10:00|18.9|18.8|18.85|18.75|18.92|18.82|18.85|18.75|54
1744373700000|2025-04-11 12:15:00|18.86|18.76|18.85|18.75|18.86|18.76|18.8|18.7|30
1744374000000|2025-04-11 12:20:00|18.84|18.74|18.82|18.72|18.85|18.75|18.8|18.7|35
1744374300000|2025-04-11 12:25:00|18.83|18.73|18.94|18.84|18.94|18.84|18.81|18.71|53
1744374600000|2025-04-11 12:30:00|18.93|18.83|19.02|18.92|19.04|18.94|18.93|18.83|114
1744374900000|2025-04-11 12:35:00|19.03|18.93|19.14|19.04|19.18|19.08|19.02|18.92|130
1744375200000|2025-04-11 12:40:00|19.13|19.03|19.16|19.06|19.2|19.1|19.13|19.03|58
1744375500000|2025-04-11 12:45:00|19.15|19.05|19.14|19.04|19.2|19.1|19.1|19|87
1744375800000|2025-04-11 12:50:00|19.13|19.03|19.1|19|19.21|19.11|19.1|19|80
1744376100000|2025-04-11 12:55:00|19.11|19.01|19.21|19.11|19.21|19.11|19.09|18.99|71
1744376400000|2025-04-11 13:00:00|19.22|19.12|19.29|19.19|19.29|19.19|19.21|19.11|92
1744376700000|2025-04-11 13:05:00|19.28|19.18|19.38|19.28|19.4|19.3|19.26|19.16|82
1744377000000|2025-04-11 13:10:00|19.37|19.27|19.38|19.28|19.39|19.29|19.32|19.22|97
1744377300000|2025-04-11 13:15:00|19.39|19.29|19.27|19.17|19.4|19.3|19.26|19.16|73
1744377600000|2025-04-11 13:20:00|19.28|19.18|19.44|19.34|19.45|19.35|19.27|19.17|79
1744377900000|2025-04-11 13:25:00|19.43|19.33|19.21|19.11|19.45|19.35|19.19|19.09|100
1744378200000|2025-04-11 13:30:00|19.22|19.12|19.11|19.01|19.23|19.13|18.96|18.86|130
1744378500000|2025-04-11 13:35:00|19.12|19.02|19.28|19.18|19.33|19.23|19.12|19.02|199
1744378800000|2025-04-11 13:40:00|19.27|19.17|19.18|19.08|19.28|19.18|19.15|19.05|126
1744379100000|2025-04-11 13:45:00|19.19|19.09|19.16|19.06|19.25|19.15|19.16|19.06|115
1744379400000|2025-04-11 13:50:00|19.17|19.07|19.1|19|19.17|19.07|19.09|18.99|84
1744379700000|2025-04-11 13:55:00|19.09|18.99|19.15|19.05|19.16|19.06|19.05|18.95|115
1744380000000|2025-04-11 14:00:00|19.14|19.04|19.09|18.99|19.14|19.04|19|18.9|139
1744380300000|2025-04-11 14:05:00|19.1|19|19.2|19.1|19.22|19.12|19.09|18.99|89
1744380600000|2025-04-11 14:10:00|19.19|19.09|19.22|19.12|19.26|19.16|19.17|19.07|113
1744380900000|2025-04-11 14:15:00|19.23|19.13|19.21|19.11|19.26|19.16|19.18|19.08|93
1744381200000|2025-04-11 14:20:00|19.22|19.12|19.11|19.01|19.23|19.13|19.06|18.96|104
1744381500000|2025-04-11 14:25:00|19.1|19|19.12|19.02|19.12|19.02|19.02|18.92|132
1744381800000|2025-04-11 14:30:00|19.11|19.01|19.26|19.16|19.27|19.17|19.1|19|96
1744382100000|2025-04-11 14:35:00|19.27|19.17|19.36|19.26|19.37|19.27|19.26|19.16|76
1744382400000|2025-04-11 14:40:00|19.35|19.25|19.35|19.25|19.38|19.28|19.31|19.21|79
1744382700000|2025-04-11 14:45:00|19.36|19.26|19.46|19.36|19.48|19.38|19.36|19.26|108
1744383000000|2025-04-11 14:50:00|19.47|19.37|19.5|19.4|19.51|19.41|19.39|19.29|115
1744383300000|2025-04-11 14:55:00|19.49|19.39|19.47|19.37|19.56|19.46|19.47|19.37|95
1744383600000|2025-04-11 15:00:00|19.46|19.36|19.39|19.29|19.58|19.48|19.39|19.29|120
1744383900000|2025-04-11 15:05:00|19.38|19.28|19.42|19.32|19.45|19.35|19.37|19.27|67
1744384200000|2025-04-11 15:10:00|19.43|19.33|19.31|19.21|19.44|19.34|19.31|19.21|77
1744384500000|2025-04-11 15:15:00|19.3|19.2|19.34|19.24|19.38|19.28|19.3|19.2|89
1744384800000|2025-04-11 15:20:00|19.33|19.23|19.31|19.21|19.38|19.28|19.3|19.2|55
1744385100000|2025-04-11 15:25:00|19.3|19.2|19.33|19.23|19.37|19.27|19.3|19.2|62
1744385400000|2025-04-11 15:30:00|19.32|19.22|19.39|19.29|19.4|19.3|19.31|19.21|80
1744385700000|2025-04-11 15:35:00|19.4|19.3|19.46|19.36|19.49|19.39|19.4|19.3|64
1744386000000|2025-04-11 15:40:00|19.45|19.35|19.32|19.22|19.45|19.35|19.3|19.2|64
1744386300000|2025-04-11 15:45:00|19.33|19.23|19.3|19.2|19.34|19.24|19.26|19.16|47
1744386600000|2025-04-11 15:50:00|19.31|19.21|19.28|19.18|19.31|19.21|19.23|19.13|48
1744386900000|2025-04-11 15:55:00|19.29|19.19|19.23|19.13|19.3|19.2|19.22|19.12|47
1744387200000|2025-04-11 16:00:00|19.24|19.14|19.25|19.15|19.26|19.16|19.21|19.11|58
1744387500000|2025-04-11 16:05:00|19.26|19.16|19.22|19.12|19.29|19.19|19.21|19.11|71
1744387800000|2025-04-11 16:10:00|19.21|19.11|19.18|19.08|19.24|19.14|19.18|19.08|44
1744388100000|2025-04-11 16:15:00|19.19|19.09|19.18|19.08|19.23|19.13|19.18|19.08|34
1744388400000|2025-04-11 16:20:00|19.19|19.09|19.19|19.09|19.2|19.1|19.14|19.04|39
1744388700000|2025-04-11 16:25:00|19.18|19.08|19.17|19.07|19.19|19.09|19.14|19.04|36
1744389000000|2025-04-11 16:30:00|19.18|19.08|19.27|19.17|19.28|19.18|19.18|19.08|46
1744389300000|2025-04-11 16:35:00|19.28|19.18|19.26|19.16|19.3|19.2|19.25|19.15|71
1744389600000|2025-04-11 16:40:00|19.25|19.15|19.33|19.23|19.33|19.23|19.25|19.15|45
1744389900000|2025-04-11 16:45:00|19.32|19.22|19.3|19.2|19.33|19.23|19.29|19.19|46
1744390200000|2025-04-11 16:50:00|19.29|19.19|19.34|19.24|19.34|19.24|19.26|19.16|54
1744390500000|2025-04-11 16:55:00|19.35|19.25|19.32|19.22|19.38|19.28|19.31|19.21|38
1744390800000|2025-04-11 17:00:00|19.33|19.23|19.31|19.21|19.36|19.26|19.29|19.19|37
1744391100000|2025-04-11 17:05:00|19.3|19.2|19.29|19.19|19.33|19.23|19.29|19.19|28
1744391400000|2025-04-11 17:10:00|19.28|19.18|19.3|19.2|19.31|19.21|19.27|19.17|31
1744391700000|2025-04-11 17:15:00|19.31|19.21|19.33|19.23|19.41|19.31|19.31|19.21|52
1744392000000|2025-04-11 17:20:00|19.34|19.24|19.35|19.25|19.37|19.27|19.32|19.22|60
1744392300000|2025-04-11 17:25:00|19.34|19.24|19.3|19.2|19.35|19.25|19.29|19.19|33
1744392600000|2025-04-11 17:30:00|19.31|19.21|19.35|19.25|19.35|19.25|19.27|19.17|49
1744392900000|2025-04-11 17:35:00|19.36|19.26|19.52|19.42|19.52|19.42|19.35|19.25|85
1744393200000|2025-04-11 17:40:00|19.53|19.43|19.51|19.41|19.54|19.44|19.45|19.35|95
1744393500000|2025-04-11 17:45:00|19.5|19.4|19.42|19.32|19.51|19.41|19.4|19.3|59
1744393800000|2025-04-11 17:50:00|19.41|19.31|19.39|19.29|19.43|19.33|19.36|19.26|71
1744394100000|2025-04-11 17:55:00|19.38|19.28|19.47|19.37|19.47|19.37|19.38|19.28|62
1744394400000|2025-04-11 18:00:00|19.46|19.36|19.57|19.47|19.61|19.51|19.46|19.36|74
1744394700000|2025-04-11 18:05:00|19.58|19.48|19.55|19.45|19.6|19.5|19.55|19.45|68
1744395000000|2025-04-11 18:10:00|19.54|19.44|19.52|19.42|19.56|19.46|19.49|19.39|50
1744395300000|2025-04-11 18:15:00|19.53|19.43|19.46|19.36|19.55|19.45|19.46|19.36|84
1744395600000|2025-04-11 18:20:00|19.47|19.37|19.47|19.37|19.48|19.38|19.43|19.33|89
1744395900000|2025-04-11 18:25:00|19.48|19.38|19.52|19.42|19.52|19.42|19.44|19.34|45
1744396200000|2025-04-11 18:30:00|19.53|19.43|19.47|19.37|19.53|19.43|19.44|19.34|62
1744396500000|2025-04-11 18:35:00|19.46|19.36|19.42|19.32|19.47|19.37|19.4|19.3|51
1744396800000|2025-04-11 18:40:00|19.43|19.33|19.36|19.26|19.43|19.33|19.36|19.26|39
1744397100000|2025-04-11 18:45:00|19.35|19.25|19.34|19.24|19.38|19.28|19.33|19.23|42
1744397400000|2025-04-11 18:50:00|19.33|19.23|19.31|19.21|19.33|19.23|19.27|19.17|53
1744397700000|2025-04-11 18:55:00|19.3|19.2|19.28|19.18|19.32|19.22|19.27|19.17|43
1744398000000|2025-04-11 19:00:00|19.29|19.19|19.3|19.2|19.33|19.23|19.27|19.17|50
1744398300000|2025-04-11 19:05:00|19.31|19.21|19.36|19.26|19.37|19.27|19.3|19.2|32
1744398600000|2025-04-11 19:10:00|19.35|19.25|19.36|19.26|19.37|19.27|19.34|19.24|24
1744398900000|2025-04-11 19:15:00|19.35|19.25|19.31|19.21|19.35|19.25|19.29|19.19|47
1744399200000|2025-04-11 19:20:00|19.3|19.2|19.34|19.24|19.35|19.25|19.3|19.2|55
1744399500000|2025-04-11 19:25:00|19.33|19.23|19.29|19.19|19.33|19.23|19.28|19.18|31
1744399800000|2025-04-11 19:30:00|19.28|19.18|19.25|19.15|19.29|19.19|19.24|19.14|40
1744400100000|2025-04-11 19:35:00|19.24|19.14|19.27|19.17|19.28|19.18|19.23|19.13|42
1744400400000|2025-04-11 19:40:00|19.28|19.18|19.26|19.16|19.28|19.18|19.25|19.15|29
1744400700000|2025-04-11 19:45:00|19.27|19.17|19.26|19.16|19.27|19.17|19.22|19.12|34
1744401000000|2025-04-11 19:50:00|19.27|19.17|19.28|19.18|19.29|19.19|19.25|19.15|46
1744401300000|2025-04-11 19:55:00|19.29|19.19|19.27|19.17|19.29|19.19|19.26|19.16|23
1744401600000|2025-04-11 20:00:00|19.26|19.16|19.27|19.17|19.28|19.18|19.23|19.13|38
1744401900000|2025-04-11 20:05:00|19.26|19.16|19.26|19.16|19.27|19.17|19.24|19.14|17
1744402200000|2025-04-11 20:10:00|19.27|19.17|19.26|19.16|19.28|19.18|19.26|19.16|26
1744402500000|2025-04-11 20:15:00|19.27|19.17|19.26|19.16|19.28|19.18|19.26|19.16|20
1744402800000|2025-04-11 20:20:00|19.25|19.15|19.28|19.18|19.29|19.19|19.25|19.15|26
1744403100000|2025-04-11 20:25:00|19.27|19.17|19.27|19.17|19.28|19.18|19.23|19.13|28
1744403400000|2025-04-11 20:30:00|19.26|19.16|19.3|19.2|19.3|19.2|19.25|19.15|37
1744403700000|2025-04-11 20:35:00|19.29|19.19|19.25|19.15|19.31|19.21|19.25|19.15|31
1744404000000|2025-04-11 20:40:00|19.26|19.16|19.3|19.2|19.31|19.21|19.25|19.15|25
1744404300000|2025-04-11 20:45:00|19.31|19.21|19.3|19.2|19.32|19.22|19.29|19.19|16
1744404600000|2025-04-11 20:50:00|19.29|19.19|19.25|19.15|19.3|19.2|19.25|19.15|37
1744404900000|2025-04-11 20:55:00|19.26|19.16|19.27|19.17|19.27|19.17|19.25|19.15|18
1744441200000|2025-04-12 07:00:00|19.14|19.04|19.17|19.07|19.18|19.08|19.14|19.04|40
1744441500000|2025-04-12 07:05:00|19.18|19.08|19.16|19.06|19.19|19.09|19.15|19.05|19
1744441800000|2025-04-12 07:10:00|19.17|19.07|19.14|19.04|19.17|19.07|19.13|19.03|28
1744442100000|2025-04-12 07:15:00|19.15|19.05|19.12|19.02|19.17|19.07|19.12|19.02|24
1744442400000|2025-04-12 07:20:00|19.11|19.01|19.1|19|19.11|19.01|19.08|18.98|16
1744442700000|2025-04-12 07:25:00|19.09|18.99|19.09|18.99|19.09|18.99|19.07|18.97|21
1744443000000|2025-04-12 07:30:00|19.1|19|19.09|18.99|19.1|19|19.08|18.98|16
1744443300000|2025-04-12 07:35:00|19.1|19|19.1|19|19.13|19.03|19.09|18.99|27
1744443600000|2025-04-12 07:40:00|19.09|18.99|19.11|19.01|19.12|19.02|19.08|18.98|17
1744443900000|2025-04-12 07:45:00|19.12|19.02|19.13|19.03|19.15|19.05|19.11|19.01|30
1744444200000|2025-04-12 07:50:00|19.14|19.04|19.19|19.09|19.19|19.09|19.13|19.03|18
1744444500000|2025-04-12 07:55:00|19.18|19.08|19.15|19.05|19.19|19.09|19.14|19.04|22
1744444800000|2025-04-12 08:00:00|19.14|19.04|19.19|19.09|19.19|19.09|19.11|19.01|30
1744445100000|2025-04-12 08:05:00|19.2|19.1|19.24|19.14|19.26|19.16|19.19|19.09|43
1744445400000|2025-04-12 08:10:00|19.25|19.15|19.29|19.19|19.3|19.2|19.24|19.14|49
1744445700000|2025-04-12 08:15:00|19.28|19.18|19.19|19.09|19.28|19.18|19.19|19.09|40
1744446000000|2025-04-12 08:20:00|19.2|19.1|19.15|19.05|19.2|19.1|19.14|19.04|52
1744446300000|2025-04-12 08:25:00|19.14|19.04|19.16|19.06|19.17|19.07|19.14|19.04|75
1744446600000|2025-04-12 08:30:00|19.15|19.05|19.15|19.05|19.17|19.07|19.13|19.03|46
1744446900000|2025-04-12 08:35:00|19.14|19.04|19.16|19.06|19.16|19.06|19.14|19.04|17
1744447200000|2025-04-12 08:40:00|19.17|19.07|19.15|19.05|19.17|19.07|19.13|19.03|29
1744447500000|2025-04-12 08:45:00|19.14|19.04|19.11|19.01|19.15|19.05|19.11|19.01|40
1744447800000|2025-04-12 08:50:00|19.12|19.02|19.13|19.03|19.13|19.03|19.11|19.01|22
1744448100000|2025-04-12 08:55:00|19.12|19.02|19.11|19.01|19.12|19.02|19.11|19.01|14
1744448400000|2025-04-12 09:00:00|19.12|19.02|19.16|19.06|19.17|19.07|19.11|19.01|27
1744448700000|2025-04-12 09:05:00|19.15|19.05|19.15|19.05|19.17|19.07|19.14|19.04|15
1744449000000|2025-04-12 09:10:00|19.14|19.04|19.1|19|19.14|19.04|19.08|18.98|23
1744449300000|2025-04-12 09:15:00|19.11|19.01|19.1|19|19.12|19.02|19.08|18.98|50
1744449600000|2025-04-12 09:20:00|19.11|19.01|19.11|19.01|19.14|19.04|19.1|19|23
1744449900000|2025-04-12 09:25:00|19.12|19.02|19.12|19.02|19.14|19.04|19.11|19.01|21
1744450200000|2025-04-12 09:30:00|19.13|19.03|19.16|19.06|19.16|19.06|19.12|19.02|20
1744450500000|2025-04-12 09:35:00|19.15|19.05|19.12|19.02|19.15|19.05|19.11|19.01|24
1744450800000|2025-04-12 09:40:00|19.11|19.01|19.13|19.03|19.14|19.04|19.11|19.01|27
1744451100000|2025-04-12 09:45:00|19.12|19.02|19.15|19.05|19.15|19.05|19.11|19.01|20
1744451400000|2025-04-12 09:50:00|19.16|19.06|19.12|19.02|19.16|19.06|19.12|19.02|25
1744451700000|2025-04-12 09:55:00|19.13|19.03|19.12|19.02|19.13|19.03|19.11|19.01|16
1744452000000|2025-04-12 10:00:00|19.11|19.01|19.14|19.04|19.14|19.04|19.1|19|26
1744452300000|2025-04-12 10:05:00|19.13|19.03|19.18|19.08|19.2|19.1|19.12|19.02|32
1744452600000|2025-04-12 10:10:00|19.19|19.09|19.17|19.07|19.2|19.1|19.15|19.05|17
1744452900000|2025-04-12 10:15:00|19.16|19.06|19.17|19.07|19.19|19.09|19.13|19.03|35
1744453200000|2025-04-12 10:20:00|19.16|19.06|19.11|19.01|19.16|19.06|19.1|19|12
1744453500000|2025-04-12 10:25:00|19.12|19.02|19.11|19.01|19.12|19.02|19.11|19.01|14
1744453800000|2025-04-12 10:30:00|19.1|19|19.07|18.97|19.1|19|19.07|18.97|16
1744454100000|2025-04-12 10:35:00|19.06|18.96|19.08|18.98|19.09|18.99|19.06|18.96|13
1744454400000|2025-04-12 10:40:00|19.07|18.97|19.02|18.92|19.08|18.98|19.02|18.92|38
1744454700000|2025-04-12 10:45:00|19.03|18.93|19.03|18.93|19.04|18.94|19|18.9|51
1744455000000|2025-04-12 10:50:00|19.04|18.94|19.05|18.95|19.06|18.96|19.03|18.93|40
1744455300000|2025-04-12 10:55:00|19.06|18.96|19.06|18.96|19.07|18.97|19.05|18.95|11
1744455600000|2025-04-12 11:00:00|19.07|18.97|19.09|18.99|19.1|19|19.07|18.97|27
1744455900000|2025-04-12 11:05:00|19.1|19|19.07|18.97|19.1|19|19.07|18.97|14
1744456200000|2025-04-12 11:10:00|19.08|18.98|19.12|19.02|19.13|19.03|19.05|18.95|26
1744456500000|2025-04-12 11:15:00|19.1|19|19.16|19.06|19.16|19.06|19.1|19|45
1744456800000|2025-04-12 11:20:00|19.15|19.05|19.16|19.06|19.17|19.07|19.15|19.05|30
1744457100000|2025-04-12 11:25:00|19.15|19.05|19.17|19.07|19.17|19.07|19.15|19.05|11
1744457400000|2025-04-12 11:30:00|19.16|19.06|19.12|19.02|19.17|19.07|19.12|19.02|19
1744457700000|2025-04-12 11:35:00|19.11|19.01|19.13|19.03|19.13|19.03|19.09|18.99|13
1744458000000|2025-04-12 11:40:00|19.14|19.04|19.17|19.07|19.18|19.08|19.13|19.03|14
1744458300000|2025-04-12 11:45:00|19.18|19.08|19.2|19.1|19.2|19.1|19.18|19.08|5
1744458600000|2025-04-12 11:50:00|19.19|19.09|19.19|19.09|19.19|19.09|19.18|19.08|11
1744458900000|2025-04-12 11:55:00|19.18|19.08|19.17|19.07|19.19|19.09|19.17|19.07|14
1744459200000|2025-04-12 12:00:00|19.18|19.08|19.19|19.09|19.21|19.11|19.17|19.07|18
1744459500000|2025-04-12 12:05:00|19.18|19.08|19.18|19.08|19.18|19.08|19.13|19.03|23
1744459800000|2025-04-12 12:10:00|19.19|19.09|19.19|19.09|19.21|19.11|19.19|19.09|7
1744460100000|2025-04-12 12:15:00|19.18|19.08|19.18|19.08|19.19|19.09|19.16|19.06|17
1744460400000|2025-04-12 12:20:00|19.19|19.09|19.23|19.13|19.24|19.14|19.18|19.08|44
1744460700000|2025-04-12 12:25:00|19.24|19.14|19.27|19.17|19.28|19.18|19.22|19.12|48
1744461000000|2025-04-12 12:30:00|19.28|19.18|19.23|19.13|19.28|19.18|19.22|19.12|33
1744461300000|2025-04-12 12:35:00|19.22|19.12|19.29|19.19|19.29|19.19|19.2|19.1|69
1744461600000|2025-04-12 12:40:00|19.3|19.2|19.25|19.15|19.31|19.21|19.22|19.12|90
1744461900000|2025-04-12 12:45:00|19.26|19.16|19.18|19.08|19.26|19.16|19.18|19.08|55
1744462200000|2025-04-12 12:50:00|19.17|19.07|19.19|19.09|19.19|19.09|19.17|19.07|83
1744462500000|2025-04-12 12:55:00|19.18|19.08|19.21|19.11|19.22|19.12|19.17|19.07|38
1744462800000|2025-04-12 13:00:00|19.22|19.12|19.24|19.14|19.24|19.14|19.19|19.09|75
1744463100000|2025-04-12 13:05:00|19.23|19.13|19.25|19.15|19.28|19.18|19.23|19.13|45
1744463400000|2025-04-12 13:10:00|19.26|19.16|19.29|19.19|19.3|19.2|19.25|19.15|36
1744463700000|2025-04-12 13:15:00|19.28|19.18|19.24|19.14|19.34|19.24|19.24|19.14|53
1744464000000|2025-04-12 13:20:00|19.23|19.13|19.2|19.1|19.24|19.14|19.16|19.06|50
1744464300000|2025-04-12 13:25:00|19.19|19.09|19.27|19.17|19.27|19.17|19.19|19.09|73
1744464600000|2025-04-12 13:30:00|19.28|19.18|19.25|19.15|19.28|19.18|19.24|19.14|46
1744464900000|2025-04-12 13:35:00|19.24|19.14|19.28|19.18|19.29|19.19|19.23|19.13|45
1744465200000|2025-04-12 13:40:00|19.29|19.19|19.39|19.29|19.41|19.31|19.27|19.17|87
1744465500000|2025-04-12 13:45:00|19.4|19.3|19.4|19.3|19.5|19.4|19.39|19.29|103
1744465800000|2025-04-12 13:50:00|19.39|19.29|19.46|19.36|19.46|19.36|19.37|19.27|86
1744466100000|2025-04-12 13:55:00|19.45|19.35|19.48|19.38|19.49|19.39|19.43|19.33|44
1744466400000|2025-04-12 14:00:00|19.49|19.39|19.57|19.47|19.58|19.48|19.46|19.36|56
1744466700000|2025-04-12 14:05:00|19.58|19.48|19.68|19.58|19.7|19.6|19.58|19.48|87
1744467000000|2025-04-12 14:10:00|19.67|19.57|19.66|19.56|19.69|19.59|19.64|19.54|110
1744467300000|2025-04-12 14:15:00|19.67|19.57|19.73|19.63|19.75|19.65|19.65|19.55|79
1744467600000|2025-04-12 14:20:00|19.72|19.62|19.89|19.79|19.92|19.82|19.72|19.62|123
1744467900000|2025-04-12 14:25:00|19.9|19.8|19.89|19.79|19.91|19.81|19.79|19.69|135
1744468200000|2025-04-12 14:30:00|19.9|19.8|19.96|19.86|20.04|19.94|19.89|19.79|136
1744468500000|2025-04-12 14:35:00|19.95|19.85|20.07|19.97|20.08|19.98|19.91|19.81|77
1744468800000|2025-04-12 14:40:00|20.08|19.98|19.97|19.87|20.08|19.98|19.94|19.84|83
1744469100000|2025-04-12 14:45:00|19.96|19.86|19.87|19.77|19.98|19.88|19.84|19.74|74
1744469400000|2025-04-12 14:50:00|19.86|19.76|19.96|19.86|19.96|19.86|19.86|19.76|89
1744469700000|2025-04-12 14:55:00|19.97|19.87|19.96|19.86|19.99|19.89|19.94|19.84|108
1744470000000|2025-04-12 15:00:00|19.97|19.87|20.07|19.97|20.12|20.02|19.96|19.86|89
1744470300000|2025-04-12 15:05:00|20.06|19.96|19.97|19.87|20.06|19.96|19.93|19.83|101
1744470600000|2025-04-12 15:10:00|19.95|19.85|19.95|19.85|20.01|19.91|19.93|19.83|136
1744470900000|2025-04-12 15:15:00|19.96|19.86|20.09|19.99|20.09|19.99|19.95|19.85|122
1744471200000|2025-04-12 15:20:00|20.08|19.98|20.34|20.24|20.34|20.24|20.08|19.98|118
1744471500000|2025-04-12 15:25:00|20.35|20.25|20.53|20.43|20.56|20.46|20.35|20.25|189
1744471800000|2025-04-12 15:30:00|20.54|20.44|20.67|20.57|20.71|20.61|20.48|20.38|134
1744472100000|2025-04-12 15:35:00|20.66|20.56|20.86|20.76|20.89|20.79|20.66|20.56|151
1744472400000|2025-04-12 15:40:00|20.85|20.75|21.03|20.93|21.04|20.94|20.84|20.74|166
1744472700000|2025-04-12 15:45:00|21.04|20.94|20.8|20.7|21.05|20.95|20.8|20.7|150
1744473000000|2025-04-12 15:50:00|20.81|20.71|20.59|20.49|20.81|20.71|20.58|20.48|113
1744473300000|2025-04-12 15:55:00|20.6|20.5|20.54|20.44|20.61|20.51|20.5|20.4|80
1744473600000|2025-04-12 16:00:00|20.55|20.45|20.82|20.72|20.88|20.78|20.55|20.45|153
1744473900000|2025-04-12 16:05:00|20.81|20.71|20.82|20.72|20.82|20.72|20.71|20.61|139
1744474200000|2025-04-12 16:10:00|20.81|20.71|20.73|20.63|20.83|20.73|20.65|20.55|106
1744474500000|2025-04-12 16:15:00|20.74|20.64|20.79|20.69|20.87|20.77|20.71|20.61|85
1744474800000|2025-04-12 16:20:00|20.78|20.68|20.78|20.68|20.78|20.68|20.68|20.58|94
1744475100000|2025-04-12 16:25:00|20.77|20.67|20.65|20.55|20.77|20.67|20.59|20.49|61
1744475400000|2025-04-12 16:30:00|20.66|20.56|20.54|20.44|20.66|20.56|20.54|20.44|89
1744475700000|2025-04-12 16:35:00|20.55|20.45|20.55|20.45|20.6|20.5|20.54|20.44|45
1744476000000|2025-04-12 16:40:00|20.56|20.46|20.43|20.33|20.56|20.46|20.42|20.32|59
1744476300000|2025-04-12 16:45:00|20.42|20.32|20.35|20.25|20.44|20.34|20.34|20.24|89
1744476600000|2025-04-12 16:50:00|20.36|20.26|20.34|20.24|20.39|20.29|20.32|20.22|101
1744476900000|2025-04-12 16:55:00|20.35|20.25|20.43|20.33|20.46|20.36|20.33|20.23|79
1744477200000|2025-04-12 17:00:00|20.42|20.32|20.5|20.4|20.53|20.43|20.42|20.32|66
1744477500000|2025-04-12 17:05:00|20.51|20.41|20.3|20.2|20.52|20.42|20.3|20.2|84
1744477800000|2025-04-12 17:10:00|20.29|20.19|20.31|20.21|20.35|20.25|20.27|20.17|75
1744478100000|2025-04-12 17:15:00|20.32|20.22|20.39|20.29|20.41|20.31|20.32|20.22|72
1744478400000|2025-04-12 17:20:00|20.38|20.28|20.33|20.23|20.39|20.29|20.32|20.22|52
1744478700000|2025-04-12 17:25:00|20.34|20.24|20.32|20.22|20.37|20.27|20.31|20.21|55
1744479000000|2025-04-12 17:30:00|20.33|20.23|20.35|20.25|20.36|20.26|20.29|20.19|63
1744479300000|2025-04-12 17:35:00|20.36|20.26|20.31|20.21|20.36|20.26|20.28|20.18|54
1744479600000|2025-04-12 17:40:00|20.32|20.22|20.3|20.2|20.32|20.22|20.25|20.15|57
1744479900000|2025-04-12 17:45:00|20.29|20.19|20.19|20.09|20.29|20.19|20.19|20.09|49
1744480200000|2025-04-12 17:50:00|20.2|20.1|20.2|20.1|20.22|20.12|20.17|20.07|28
1744480500000|2025-04-12 17:55:00|20.19|20.09|20.19|20.09|20.19|20.09|20.14|20.04|33
1744480800000|2025-04-12 18:00:00|20.2|20.1|20.31|20.21|20.32|20.22|20.19|20.09|40
1744481100000|2025-04-12 18:05:00|20.3|20.2|20.23|20.13|20.3|20.2|20.2|20.1|41
1744481400000|2025-04-12 18:10:00|20.24|20.14|20.21|20.11|20.24|20.14|20.2|20.1|62
1744481700000|2025-04-12 18:15:00|20.22|20.12|20.31|20.21|20.32|20.22|20.22|20.12|50
1744482000000|2025-04-12 18:20:00|20.3|20.2|20.31|20.21|20.31|20.21|20.26|20.16|43
1744482300000|2025-04-12 18:25:00|20.3|20.2|20.35|20.25|20.36|20.26|20.3|20.2|39
1744482600000|2025-04-12 18:30:00|20.34|20.24|20.4|20.3|20.41|20.31|20.34|20.24|32
1744482900000|2025-04-12 18:35:00|20.41|20.31|20.48|20.38|20.48|20.38|20.39|20.29|28
1744483200000|2025-04-12 18:40:00|20.49|20.39|20.47|20.37|20.5|20.4|20.44|20.34|56
1744483500000|2025-04-12 18:45:00|20.46|20.36|20.5|20.4|20.53|20.43|20.44|20.34|81
1744483800000|2025-04-12 18:50:00|20.49|20.39|20.48|20.38|20.5|20.4|20.44|20.34|50
1744484100000|2025-04-12 18:55:00|20.49|20.39|20.44|20.34|20.5|20.4|20.44|20.34|54
1744484400000|2025-04-12 19:00:00|20.43|20.33|20.39|20.29|20.44|20.34|20.37|20.27|57
1744484700000|2025-04-12 19:05:00|20.38|20.28|20.35|20.25|20.39|20.29|20.34|20.24|48
1744485000000|2025-04-12 19:10:00|20.34|20.24|20.33|20.23|20.37|20.27|20.32|20.22|22
1744485300000|2025-04-12 19:15:00|20.34|20.24|20.35|20.25|20.39|20.29|20.31|20.21|40
1744485600000|2025-04-12 19:20:00|20.36|20.26|20.33|20.23|20.38|20.28|20.31|20.21|38
1744485900000|2025-04-12 19:25:00|20.34|20.24|20.29|20.19|20.35|20.25|20.26|20.16|50
1744486200000|2025-04-12 19:30:00|20.28|20.18|20.22|20.12|20.29|20.19|20.2|20.1|39
1744486500000|2025-04-12 19:35:00|20.23|20.13|20.23|20.13|20.25|20.15|20.22|20.12|19
1744486800000|2025-04-12 19:40:00|20.22|20.12|20.26|20.16|20.27|20.17|20.21|20.11|29
1744487100000|2025-04-12 19:45:00|20.27|20.17|20.25|20.15|20.31|20.21|20.21|20.11|50
1744487400000|2025-04-12 19:50:00|20.24|20.14|20.25|20.15|20.26|20.16|20.23|20.13|28
1744487700000|2025-04-12 19:55:00|20.24|20.14|20.23|20.13|20.26|20.16|20.22|20.12|24
1744488000000|2025-04-12 20:00:00|20.22|20.12|20.23|20.13|20.23|20.13|20.2|20.1|28
1744488300000|2025-04-12 20:05:00|20.24|20.14|20.23|20.13|20.28|20.18|20.22|20.12|58
1744488600000|2025-04-12 20:10:00|20.24|20.14|20.26|20.16|20.27|20.17|20.22|20.12|41
1744488900000|2025-04-12 20:15:00|20.25|20.15|20.25|20.15|20.27|20.17|20.23|20.13|24
1744489200000|2025-04-12 20:20:00|20.24|20.14|20.23|20.13|20.27|20.17|20.22|20.12|36
1744489500000|2025-04-12 20:25:00|20.24|20.14|20.27|20.17|20.28|20.18|20.23|20.13|38
1744489800000|2025-04-12 20:30:00|20.26|20.16|20.4|20.3|20.42|20.32|20.26|20.16|64
1744490100000|2025-04-12 20:35:00|20.39|20.29|20.43|20.33|20.47|20.37|20.34|20.24|65
1744490400000|2025-04-12 20:40:00|20.42|20.32|20.44|20.34|20.51|20.41|20.4|20.3|91
1744490700000|2025-04-12 20:45:00|20.45|20.35|20.39|20.29|20.45|20.35|20.34|20.24|56
1744491000000|2025-04-12 20:50:00|20.38|20.28|20.34|20.24|20.39|20.29|20.34|20.24|35
1744491300000|2025-04-12 20:55:00|20.35|20.25|20.36|20.26|20.39|20.29|20.34|20.24|44
1744491600000|2025-04-12 21:00:00|20.35|20.25|20.37|20.27|20.39|20.29|20.32|20.22|55
1744491900000|2025-04-12 21:05:00|20.38|20.28|20.44|20.34|20.53|20.43|20.37|20.27|61
1744492200000|2025-04-12 21:10:00|20.43|20.33|20.51|20.41|20.53|20.43|20.42|20.32|78
1744492500000|2025-04-12 21:15:00|20.52|20.42|20.61|20.51|20.61|20.51|20.47|20.37|65
1744492800000|2025-04-12 21:20:00|20.6|20.5|20.66|20.56|20.66|20.56|20.6|20.5|36
1744493100000|2025-04-12 21:25:00|20.65|20.55|20.63|20.53|20.7|20.6|20.63|20.53|35
1744493400000|2025-04-12 21:30:00|20.62|20.52|20.61|20.51|20.65|20.55|20.55|20.45|44
1744493700000|2025-04-12 21:35:00|20.62|20.52|20.58|20.48|20.62|20.52|20.56|20.46|41
1744494000000|2025-04-12 21:40:00|20.57|20.47|20.58|20.48|20.58|20.48|20.56|20.46|24
1744494300000|2025-04-12 21:45:00|20.57|20.47|20.69|20.59|20.71|20.61|20.57|20.47|52
1744494600000|2025-04-12 21:50:00|20.68|20.58|20.63|20.53|20.69|20.59|20.61|20.51|34
1744494900000|2025-04-12 21:55:00|20.62|20.52|20.6|20.5|20.62|20.52|20.55|20.45|47
1744495200000|2025-04-12 22:00:00|20.61|20.51|20.63|20.53|20.68|20.58|20.61|20.51|71
1744495500000|2025-04-12 22:05:00|20.64|20.54|20.66|20.56|20.71|20.61|20.61|20.51|49
1744495800000|2025-04-12 22:10:00|20.65|20.55|20.61|20.51|20.65|20.55|20.58|20.48|29
1744496100000|2025-04-12 22:15:00|20.62|20.52|20.64|20.54|20.67|20.57|20.6|20.5|43
1744496400000|2025-04-12 22:20:00|20.63|20.53|20.6|20.5|20.69|20.59|20.6|20.5|64
1744496700000|2025-04-12 22:25:00|20.59|20.49|20.58|20.48|20.6|20.5|20.56|20.46|44
1744497000000|2025-04-12 22:30:00|20.59|20.49|20.53|20.43|20.59|20.49|20.5|20.4|71
1744497300000|2025-04-12 22:35:00|20.54|20.44|20.48|20.38|20.56|20.46|20.48|20.38|47
1744497600000|2025-04-12 22:40:00|20.49|20.39|20.56|20.46|20.56|20.46|20.47|20.37|30
1744497900000|2025-04-12 22:45:00|20.55|20.45|20.49|20.39|20.56|20.46|20.48|20.38|29
1744498200000|2025-04-12 22:50:00|20.48|20.38|20.49|20.39|20.54|20.44|20.48|20.38|38
1744498500000|2025-04-12 22:55:00|20.48|20.38|20.49|20.39|20.49|20.39|20.46|20.36|36
1744498800000|2025-04-12 23:00:00|20.48|20.38|20.5|20.4|20.53|20.43|20.48|20.38|53
1744499100000|2025-04-12 23:05:00|20.51|20.41|20.53|20.43|20.53|20.43|20.49|20.39|35
1744499400000|2025-04-12 23:10:00|20.52|20.42|20.48|20.38|20.52|20.42|20.44|20.34|35
1744499700000|2025-04-12 23:15:00|20.49|20.39|20.51|20.41|20.51|20.41|20.47|20.37|35
1744500000000|2025-04-12 23:20:00|20.5|20.4|20.44|20.34|20.5|20.4|20.41|20.31|39
1744500300000|2025-04-12 23:25:00|20.43|20.33|20.44|20.34|20.44|20.34|20.42|20.32|22
1744500600000|2025-04-12 23:30:00|20.45|20.35|20.41|20.31|20.45|20.35|20.39|20.29|57
1744500900000|2025-04-12 23:35:00|20.4|20.3|20.45|20.35|20.45|20.35|20.4|20.3|32
1744501200000|2025-04-12 23:40:00|20.46|20.36|20.5|20.4|20.51|20.41|20.45|20.35|42
1744501500000|2025-04-12 23:45:00|20.49|20.39|20.52|20.42|20.53|20.43|20.48|20.38|36
1744501800000|2025-04-12 23:50:00|20.53|20.43|20.52|20.42|20.54|20.44|20.5|20.4|36
1744502100000|2025-04-12 23:55:00|20.53|20.43|20.53|20.43|20.54|20.44|20.5|20.4|35
1744502400000|2025-04-13 00:00:00|20.54|20.44|20.53|20.43|20.55|20.45|20.49|20.39|38
1744502700000|2025-04-13 00:05:00|20.52|20.42|20.56|20.46|20.58|20.48|20.5|20.4|43
1744503000000|2025-04-13 00:10:00|20.57|20.47|20.53|20.43|20.57|20.47|20.5|20.4|63
1744503300000|2025-04-13 00:15:00|20.52|20.42|20.59|20.49|20.64|20.54|20.5|20.4|59
1744503600000|2025-04-13 00:20:00|20.58|20.48|20.52|20.42|20.62|20.52|20.5|20.4|53
1744503900000|2025-04-13 00:25:00|20.51|20.41|20.47|20.37|20.53|20.43|20.45|20.35|50
1744504200000|2025-04-13 00:30:00|20.46|20.36|20.46|20.36|20.47|20.37|20.4|20.3|43
1744504500000|2025-04-13 00:35:00|20.47|20.37|20.51|20.41|20.53|20.43|20.45|20.35|46
1744504800000|2025-04-13 00:40:00|20.5|20.4|20.6|20.5|20.62|20.52|20.5|20.4|57
1744505100000|2025-04-13 00:45:00|20.59|20.49|20.64|20.54|20.67|20.57|20.59|20.49|79
1744505400000|2025-04-13 00:50:00|20.63|20.53|20.6|20.5|20.71|20.61|20.6|20.5|101
1744505700000|2025-04-13 00:55:00|20.59|20.49|20.6|20.5|20.64|20.54|20.59|20.49|30
1744506000000|2025-04-13 01:00:00|20.59|20.49|20.56|20.46|20.6|20.5|20.54|20.44|62
1744506300000|2025-04-13 01:05:00|20.57|20.47|20.61|20.51|20.63|20.53|20.53|20.43|39
1744506600000|2025-04-13 01:10:00|20.62|20.52|20.66|20.56|20.67|20.57|20.62|20.52|47
1744506900000|2025-04-13 01:15:00|20.65|20.55|20.53|20.43|20.67|20.57|20.53|20.43|59
1744507200000|2025-04-13 01:20:00|20.52|20.42|20.55|20.45|20.56|20.46|20.52|20.42|30
1744507500000|2025-04-13 01:25:00|20.54|20.44|20.59|20.49|20.61|20.51|20.53|20.43|44
1744507800000|2025-04-13 01:30:00|20.58|20.48|20.53|20.43|20.66|20.56|20.51|20.41|85
1744508100000|2025-04-13 01:35:00|20.52|20.42|20.46|20.36|20.53|20.43|20.44|20.34|79
1744508400000|2025-04-13 01:40:00|20.45|20.35|20.5|20.4|20.51|20.41|20.45|20.35|44
1744508700000|2025-04-13 01:45:00|20.49|20.39|20.41|20.31|20.49|20.39|20.36|20.26|55
1744509000000|2025-04-13 01:50:00|20.4|20.3|20.33|20.23|20.41|20.31|20.32|20.22|79
1744509300000|2025-04-13 01:55:00|20.32|20.22|20.33|20.23|20.35|20.25|20.28|20.18|85
1744509600000|2025-04-13 02:00:00|20.32|20.22|20.38|20.28|20.4|20.3|20.32|20.22|58
1744509900000|2025-04-13 02:05:00|20.39|20.29|20.4|20.3|20.43|20.33|20.38|20.28|46
1744510200000|2025-04-13 02:10:00|20.41|20.31|20.35|20.25|20.41|20.31|20.35|20.25|57
1744510500000|2025-04-13 02:15:00|20.36|20.26|20.29|20.19|20.37|20.27|20.27|20.17|56
1744510800000|2025-04-13 02:20:00|20.28|20.18|20.24|20.14|20.29|20.19|20.24|20.14|35
1744511100000|2025-04-13 02:25:00|20.25|20.15|20.27|20.17|20.28|20.18|20.23|20.13|49
1744511400000|2025-04-13 02:30:00|20.26|20.16|20.34|20.24|20.36|20.26|20.26|20.16|29
1744511700000|2025-04-13 02:35:00|20.33|20.23|20.33|20.23|20.37|20.27|20.32|20.22|37
1744512000000|2025-04-13 02:40:00|20.34|20.24|20.37|20.27|20.4|20.3|20.34|20.24|20
1744512300000|2025-04-13 02:45:00|20.36|20.26|20.38|20.28|20.39|20.29|20.32|20.22|30
1744512600000|2025-04-13 02:50:00|20.39|20.29|20.42|20.32|20.43|20.33|20.39|20.29|34
1744512900000|2025-04-13 02:55:00|20.41|20.31|20.43|20.33|20.46|20.36|20.4|20.3|35
1744513200000|2025-04-13 03:00:00|20.42|20.32|20.44|20.34|20.45|20.35|20.4|20.3|33
1744513500000|2025-04-13 03:05:00|20.43|20.33|20.43|20.33|20.49|20.39|20.42|20.32|43
1744513800000|2025-04-13 03:10:00|20.42|20.32|20.43|20.33|20.44|20.34|20.42|20.32|18
1744514100000|2025-04-13 03:15:00|20.42|20.32|20.37|20.27|20.44|20.34|20.36|20.26|42
1744514400000|2025-04-13 03:20:00|20.38|20.28|20.36|20.26|20.38|20.28|20.34|20.24|49
1744514700000|2025-04-13 03:25:00|20.35|20.25|20.32|20.22|20.35|20.25|20.31|20.21|22
1744515000000|2025-04-13 03:30:00|20.31|20.21|20.35|20.25|20.35|20.25|20.3|20.2|27
1744515300000|2025-04-13 03:35:00|20.34|20.24|20.3|20.2|20.37|20.27|20.3|20.2|41
1744515600000|2025-04-13 03:40:00|20.29|20.19|20.3|20.2|20.31|20.21|20.28|20.18|24
1744515900000|2025-04-13 03:45:00|20.29|20.19|20.25|20.15|20.3|20.2|20.25|20.15|31
1744516200000|2025-04-13 03:50:00|20.26|20.16|20.29|20.19|20.34|20.24|20.25|20.15|40
1744516500000|2025-04-13 03:55:00|20.28|20.18|20.28|20.18|20.31|20.21|20.27|20.17|15
1744516800000|2025-04-13 04:00:00|20.29|20.19|20.32|20.22|20.32|20.22|20.26|20.16|36
1744517100000|2025-04-13 04:05:00|20.31|20.21|20.26|20.16|20.32|20.22|20.26|20.16|22
1744517400000|2025-04-13 04:10:00|20.27|20.17|20.28|20.18|20.29|20.19|20.24|20.14|30
1744517700000|2025-04-13 04:15:00|20.27|20.17|20.22|20.12|20.27|20.17|20.2|20.1|56
1744518000000|2025-04-13 04:20:00|20.21|20.11|20.27|20.17|20.27|20.17|20.2|20.1|23
1744518300000|2025-04-13 04:25:00|20.26|20.16|20.25|20.15|20.28|20.18|20.24|20.14|16
1744518600000|2025-04-13 04:30:00|20.26|20.16|20.18|20.08|20.26|20.16|20.15|20.05|50
1744518900000|2025-04-13 04:35:00|20.17|20.07|20.17|20.07|20.21|20.11|20.16|20.06|35
1744519200000|2025-04-13 04:40:00|20.16|20.06|20.21|20.11|20.21|20.11|20.16|20.06|40
1744519500000|2025-04-13 04:45:00|20.22|20.12|20.19|20.09|20.24|20.14|20.19|20.09|20
1744519800000|2025-04-13 04:50:00|20.18|20.08|20.16|20.06|20.19|20.09|20.15|20.05|35
1744520100000|2025-04-13 04:55:00|20.15|20.05|20.16|20.06|20.16|20.06|20.09|19.99|36
1744520400000|2025-04-13 05:00:00|20.15|20.05|20.14|20.04|20.17|20.07|20.11|20.01|20
1744520700000|2025-04-13 05:05:00|20.15|20.05|20.08|19.98|20.16|20.06|20.07|19.97|44
1744521000000|2025-04-13 05:10:00|20.07|19.97|20.01|19.91|20.09|19.99|20.01|19.91|37
1744521300000|2025-04-13 05:15:00|20.02|19.92|20.06|19.96|20.07|19.97|20.01|19.91|35
1744521600000|2025-04-13 05:20:00|20.05|19.95|20.02|19.92|20.06|19.96|20.02|19.92|38
1744521900000|2025-04-13 05:25:00|20.03|19.93|20.06|19.96|20.06|19.96|20.01|19.91|18
1744522200000|2025-04-13 05:30:00|20.05|19.95|20.07|19.97|20.11|20.01|20.03|19.93|65
1744522500000|2025-04-13 05:35:00|20.06|19.96|20.08|19.98|20.1|20|20.06|19.96|31
1744522800000|2025-04-13 05:40:00|20.09|19.99|20.1|20|20.11|20.01|20.05|19.95|38
1744523100000|2025-04-13 05:45:00|20.11|20.01|20.05|19.95|20.11|20.01|20.05|19.95|23
1744523400000|2025-04-13 05:50:00|20.04|19.94|20.03|19.93|20.05|19.95|20.01|19.91|30
1744523700000|2025-04-13 05:55:00|20.04|19.94|20.06|19.96|20.07|19.97|20.03|19.93|25
1744524000000|2025-04-13 06:00:00|20.05|19.95|20.03|19.93|20.07|19.97|20.02|19.92|35
1744524300000|2025-04-13 06:05:00|20.04|19.94|20.05|19.95|20.06|19.96|20.02|19.92|50
1744524600000|2025-04-13 06:10:00|20.06|19.96|20.04|19.94|20.07|19.97|20.03|19.93|41
1744524900000|2025-04-13 06:15:00|20.05|19.95|20|19.9|20.07|19.97|19.98|19.88|37
1744525200000|2025-04-13 06:20:00|20.01|19.91|20.01|19.91|20.02|19.92|19.99|19.89|33
1744525500000|2025-04-13 06:25:00|20.02|19.92|20.03|19.93|20.05|19.95|20.01|19.91|36
1744525800000|2025-04-13 06:30:00|20.02|19.92|20.05|19.95|20.06|19.96|20.02|19.92|30
1744526100000|2025-04-13 06:35:00|20.06|19.96|20|19.9|20.06|19.96|20|19.9|27
1744526400000|2025-04-13 06:40:00|20.01|19.91|20.02|19.92|20.05|19.95|20.01|19.91|20
1744526700000|2025-04-13 06:45:00|20.03|19.93|20.08|19.98|20.1|20|20.03|19.93|18
1744527000000|2025-04-13 06:50:00|20.07|19.97|20.05|19.95|20.08|19.98|20.04|19.94|19
1744527300000|2025-04-13 06:55:00|20.04|19.94|20.03|19.93|20.05|19.95|20.02|19.92|22
1744527600000|2025-04-13 07:00:00|20.02|19.92|20.08|19.98|20.1|20|20.02|19.92|27
1744527900000|2025-04-13 07:05:00|20.09|19.99|20.11|20.01|20.14|20.04|20.08|19.98|26
1744528200000|2025-04-13 07:10:00|20.1|20|20.17|20.07|20.17|20.07|20.1|20|28
1744528500000|2025-04-13 07:15:00|20.16|20.06|20.08|19.98|20.16|20.06|20.08|19.98|13
1744528800000|2025-04-13 07:20:00|20.09|19.99|20.03|19.93|20.09|19.99|20.02|19.92|34
1744529100000|2025-04-13 07:25:00|20.02|19.92|20.03|19.93|20.04|19.94|20|19.9|43
1744529400000|2025-04-13 07:30:00|20.04|19.94|20|19.9|20.06|19.96|19.97|19.87|51
1744529700000|2025-04-13 07:35:00|19.99|19.89|19.94|19.84|20|19.9|19.93|19.83|58
1744530000000|2025-04-13 07:40:00|19.93|19.83|19.96|19.86|19.97|19.87|19.92|19.82|40
1744530300000|2025-04-13 07:45:00|19.97|19.87|20.01|19.91|20.01|19.91|19.97|19.87|33
1744530600000|2025-04-13 07:50:00|20|19.9|19.97|19.87|20|19.9|19.96|19.86|14
1744530900000|2025-04-13 07:55:00|19.98|19.88|19.97|19.87|19.98|19.88|19.96|19.86|16
1744531200000|2025-04-13 08:00:00|19.96|19.86|19.96|19.86|20|19.9|19.94|19.84|66
1744531500000|2025-04-13 08:05:00|19.97|19.87|19.99|19.89|20|19.9|19.95|19.85|23
1744531800000|2025-04-13 08:10:00|19.98|19.88|20|19.9|20|19.9|19.97|19.87|40
1744532100000|2025-04-13 08:15:00|19.99|19.89|20.04|19.94|20.06|19.96|19.96|19.86|44
1744532400000|2025-04-13 08:20:00|20.05|19.95|20.03|19.93|20.08|19.98|20.02|19.92|39
1744532700000|2025-04-13 08:25:00|20.02|19.92|20.09|19.99|20.1|20|20.02|19.92|32
1744533000000|2025-04-13 08:30:00|20.08|19.98|20.06|19.96|20.1|20|20.05|19.95|17
1744533300000|2025-04-13 08:35:00|20.05|19.95|20.05|19.95|20.06|19.96|20.02|19.92|19
1744533600000|2025-04-13 08:40:00|20.04|19.94|20.05|19.95|20.08|19.98|20.03|19.93|31
1744533900000|2025-04-13 08:45:00|20.06|19.96|20.09|19.99|20.12|20.02|20.05|19.95|34
1744534200000|2025-04-13 08:50:00|20.1|20|20.11|20.01|20.11|20.01|20.08|19.98|28
1744534500000|2025-04-13 08:55:00|20.1|20|20.12|20.02|20.13|20.03|20.09|19.99|25
1744534800000|2025-04-13 09:00:00|20.11|20.01|20.11|20.01|20.13|20.03|20.08|19.98|25
1744535100000|2025-04-13 09:05:00|20.1|20|20.06|19.96|20.11|20.01|20.05|19.95|55
1744535400000|2025-04-13 09:10:00|20.07|19.97|20.09|19.99|20.09|19.99|20.06|19.96|61
1744535700000|2025-04-13 09:15:00|20.08|19.98|20.07|19.97|20.09|19.99|20.07|19.97|38
1744536000000|2025-04-13 09:20:00|20.06|19.96|20.1|20|20.1|20|20.06|19.96|31
1744536300000|2025-04-13 09:25:00|20.11|20.01|20.14|20.04|20.15|20.05|20.09|19.99|46
1744536600000|2025-04-13 09:30:00|20.13|20.03|20.11|20.01|20.16|20.06|20.11|20.01|79
1744536900000|2025-04-13 09:35:00|20.12|20.02|20.14|20.04|20.15|20.05|20.11|20.01|21
1744537200000|2025-04-13 09:40:00|20.13|20.03|20.2|20.1|20.2|20.1|20.13|20.03|34
1744537500000|2025-04-13 09:45:00|20.19|20.09|20.21|20.11|20.23|20.13|20.17|20.07|49
1744537800000|2025-04-13 09:50:00|20.22|20.12|20.22|20.12|20.22|20.12|20.18|20.08|31
1744538100000|2025-04-13 09:55:00|20.21|20.11|20.28|20.18|20.29|20.19|20.21|20.11|30
1744538400000|2025-04-13 10:00:00|20.27|20.17|20.27|20.17|20.31|20.21|20.25|20.15|59
1744538700000|2025-04-13 10:05:00|20.28|20.18|20.22|20.12|20.29|20.19|20.21|20.11|31
1744539000000|2025-04-13 10:10:00|20.21|20.11|20.24|20.14|20.25|20.15|20.21|20.11|40
1744539300000|2025-04-13 10:15:00|20.23|20.13|20.18|20.08|20.25|20.15|20.16|20.06|30
1744539600000|2025-04-13 10:20:00|20.17|20.07|20.18|20.08|20.19|20.09|20.16|20.06|26
1744539900000|2025-04-13 10:25:00|20.17|20.07|20.12|20.02|20.18|20.08|20.12|20.02|36
1744540200000|2025-04-13 10:30:00|20.13|20.03|20.15|20.05|20.17|20.07|20.11|20.01|33
1744540500000|2025-04-13 10:35:00|20.16|20.06|20.16|20.06|20.18|20.08|20.15|20.05|21
1744540800000|2025-04-13 10:40:00|20.15|20.05|20.13|20.03|20.17|20.07|20.12|20.02|17
1744541100000|2025-04-13 10:45:00|20.14|20.04|20.19|20.09|20.2|20.1|20.12|20.02|18
1744541400000|2025-04-13 10:50:00|20.18|20.08|20.17|20.07|20.22|20.12|20.17|20.07|34
1744541700000|2025-04-13 10:55:00|20.16|20.06|20.16|20.06|20.17|20.07|20.15|20.05|15
1744542000000|2025-04-13 11:00:00|20.17|20.07|20.12|20.02|20.17|20.07|20.12|20.02|18
1744542300000|2025-04-13 11:05:00|20.13|20.03|20.12|20.02|20.14|20.04|20.12|20.02|24
1744542600000|2025-04-13 11:10:00|20.13|20.03|20.13|20.03|20.15|20.05|20.12|20.02|15
1744542900000|2025-04-13 11:15:00|20.12|20.02|20.02|19.92|20.13|20.03|20.02|19.92|48
1744543200000|2025-04-13 11:20:00|20.03|19.93|20.01|19.91|20.03|19.93|19.95|19.85|57
1744543500000|2025-04-13 11:25:00|20|19.9|20.04|19.94|20.05|19.95|20|19.9|33
1744543800000|2025-04-13 11:30:00|20.03|19.93|19.99|19.89|20.05|19.95|19.97|19.87|43
1744544100000|2025-04-13 11:35:00|20|19.9|20.03|19.93|20.03|19.93|19.99|19.89|46
1744544400000|2025-04-13 11:40:00|20.02|19.92|20.03|19.93|20.04|19.94|20.01|19.91|22
1744544700000|2025-04-13 11:45:00|20.04|19.94|19.97|19.87|20.05|19.95|19.97|19.87|26
1744545000000|2025-04-13 11:50:00|19.96|19.86|20|19.9|20|19.9|19.95|19.85|33
1744545300000|2025-04-13 11:55:00|20.01|19.91|20.03|19.93|20.04|19.94|20.01|19.91|15
1744545600000|2025-04-13 12:00:00|20.02|19.92|19.97|19.87|20.05|19.95|19.97|19.87|30
1744545900000|2025-04-13 12:05:00|19.96|19.86|20.01|19.91|20.02|19.92|19.95|19.85|26
1744546200000|2025-04-13 12:10:00|20.02|19.92|20.05|19.95|20.05|19.95|20.02|19.92|20
1744546500000|2025-04-13 12:15:00|20.04|19.94|20.05|19.95|20.06|19.96|20.03|19.93|34
1744546800000|2025-04-13 12:20:00|20.04|19.94|19.93|19.83|20.04|19.94|19.92|19.82|44
1744547100000|2025-04-13 12:25:00|19.94|19.84|19.9|19.8|19.96|19.86|19.87|19.77|45
1744547400000|2025-04-13 12:30:00|19.89|19.79|19.91|19.81|19.94|19.84|19.88|19.78|25
1744547700000|2025-04-13 12:35:00|19.92|19.82|19.92|19.82|19.94|19.84|19.92|19.82|25
1744548000000|2025-04-13 12:40:00|19.91|19.81|19.9|19.8|19.94|19.84|19.89|19.79|46
1744548300000|2025-04-13 12:45:00|19.89|19.79|19.9|19.8|19.92|19.82|19.87|19.77|36
1744548600000|2025-04-13 12:50:00|19.89|19.79|19.95|19.85|19.95|19.85|19.89|19.79|21
1744548900000|2025-04-13 12:55:00|19.94|19.84|19.89|19.79|19.94|19.84|19.86|19.76|32
1744549200000|2025-04-13 13:00:00|19.88|19.78|19.88|19.78|19.92|19.82|19.88|19.78|25
1744549500000|2025-04-13 13:05:00|19.87|19.77|19.92|19.82|19.93|19.83|19.85|19.75|32
1744549800000|2025-04-13 13:10:00|19.91|19.81|19.96|19.86|19.96|19.86|19.91|19.81|14
1744550100000|2025-04-13 13:15:00|19.95|19.85|19.87|19.77|19.97|19.87|19.85|19.75|31
1744550400000|2025-04-13 13:20:00|19.86|19.76|19.81|19.71|19.86|19.76|19.81|19.71|42
1744550700000|2025-04-13 13:25:00|19.82|19.72|19.8|19.7|19.84|19.74|19.79|19.69|37
1744551000000|2025-04-13 13:30:00|19.81|19.71|19.84|19.74|19.86|19.76|19.8|19.7|40
1744551300000|2025-04-13 13:35:00|19.83|19.73|19.81|19.71|19.84|19.74|19.78|19.68|29
1744551600000|2025-04-13 13:40:00|19.8|19.7|19.68|19.58|19.8|19.7|19.67|19.57|60
1744551900000|2025-04-13 13:45:00|19.69|19.59|19.7|19.6|19.73|19.63|19.67|19.57|58
1744552200000|2025-04-13 13:50:00|19.69|19.59|19.59|19.49|19.7|19.6|19.59|19.49|74
1744552500000|2025-04-13 13:55:00|19.58|19.48|19.63|19.53|19.63|19.53|19.55|19.45|66
1744552800000|2025-04-13 14:00:00|19.62|19.52|19.68|19.58|19.68|19.58|19.58|19.48|71
1744553100000|2025-04-13 14:05:00|19.69|19.59|19.68|19.58|19.69|19.59|19.61|19.51|64
1744553400000|2025-04-13 14:10:00|19.69|19.59|19.66|19.56|19.71|19.61|19.65|19.55|44
1744553700000|2025-04-13 14:15:00|19.65|19.55|19.62|19.52|19.67|19.57|19.59|19.49|48
1744554000000|2025-04-13 14:20:00|19.61|19.51|19.62|19.52|19.63|19.53|19.59|19.49|48
1744554300000|2025-04-13 14:25:00|19.61|19.51|19.64|19.54|19.65|19.55|19.6|19.5|18
1744554600000|2025-04-13 14:30:00|19.63|19.53|19.71|19.61|19.72|19.62|19.62|19.52|33
1744554900000|2025-04-13 14:35:00|19.72|19.62|19.74|19.64|19.75|19.65|19.7|19.6|33
1744555200000|2025-04-13 14:40:00|19.75|19.65|19.75|19.65|19.78|19.68|19.74|19.64|29
1744555500000|2025-04-13 14:45:00|19.76|19.66|19.74|19.64|19.76|19.66|19.73|19.63|35
1744555800000|2025-04-13 14:50:00|19.73|19.63|19.73|19.63|19.77|19.67|19.73|19.63|27
1744556100000|2025-04-13 14:55:00|19.75|19.65|19.79|19.69|19.79|19.69|19.75|19.65|17
1744556400000|2025-04-13 15:00:00|19.8|19.7|19.71|19.61|19.8|19.7|19.7|19.6|40
1744556700000|2025-04-13 15:05:00|19.7|19.6|19.67|19.57|19.7|19.6|19.66|19.56|33
1744557000000|2025-04-13 15:10:00|19.68|19.58|19.75|19.65|19.75|19.65|19.68|19.58|12
1744557300000|2025-04-13 15:15:00|19.76|19.66|19.77|19.67|19.8|19.7|19.73|19.63|38
1744557600000|2025-04-13 15:20:00|19.78|19.68|19.74|19.64|19.79|19.69|19.74|19.64|25
1744557900000|2025-04-13 15:25:00|19.73|19.63|19.76|19.66|19.78|19.68|19.73|19.63|26
1744558200000|2025-04-13 15:30:00|19.75|19.65|19.76|19.66|19.81|19.71|19.72|19.62|66
1744558500000|2025-04-13 15:35:00|19.75|19.65|19.77|19.67|19.8|19.7|19.75|19.65|53
1744558800000|2025-04-13 15:40:00|19.78|19.68|19.74|19.64|19.78|19.68|19.72|19.62|39
1744559100000|2025-04-13 15:45:00|19.73|19.63|19.79|19.69|19.79|19.69|19.73|19.63|55
1744559400000|2025-04-13 15:50:00|19.8|19.7|19.75|19.65|19.81|19.71|19.75|19.65|28
1744559700000|2025-04-13 15:55:00|19.74|19.64|19.79|19.69|19.81|19.71|19.74|19.64|26
1744560000000|2025-04-13 16:00:00|19.78|19.68|19.84|19.74|19.84|19.74|19.75|19.65|47
1744560300000|2025-04-13 16:05:00|19.83|19.73|19.81|19.71|19.83|19.73|19.78|19.68|27
1744560600000|2025-04-13 16:10:00|19.82|19.72|19.86|19.76|19.86|19.76|19.79|19.69|21
1744560900000|2025-04-13 16:15:00|19.87|19.77|19.91|19.81|19.91|19.81|19.87|19.77|25
1744561200000|2025-04-13 16:20:00|19.9|19.8|19.93|19.83|19.94|19.84|19.89|19.79|30
1744561500000|2025-04-13 16:25:00|19.94|19.84|19.95|19.85|19.97|19.87|19.93|19.83|28
1744561800000|2025-04-13 16:30:00|19.96|19.86|19.97|19.87|19.98|19.88|19.95|19.85|42
1744562100000|2025-04-13 16:35:00|19.98|19.88|19.93|19.83|20|19.9|19.93|19.83|42
1744562400000|2025-04-13 16:40:00|19.94|19.84|20|19.9|20.01|19.91|19.93|19.83|51
1744562700000|2025-04-13 16:45:00|20.01|19.91|20.02|19.92|20.06|19.96|20.01|19.91|35
1744563000000|2025-04-13 16:50:00|20.03|19.93|19.99|19.89|20.04|19.94|19.99|19.89|23
1744563300000|2025-04-13 16:55:00|20|19.9|20.02|19.92|20.04|19.94|20|19.9|14
1744563600000|2025-04-13 17:00:00|20.03|19.93|20.04|19.94|20.05|19.95|20.02|19.92|36
1744563900000|2025-04-13 17:05:00|20.05|19.95|20.1|20|20.12|20.02|20.04|19.94|40
1744564200000|2025-04-13 17:10:00|20.09|19.99|20.16|20.06|20.16|20.06|20.08|19.98|33
1744564500000|2025-04-13 17:15:00|20.15|20.05|20.24|20.14|20.24|20.14|20.12|20.02|59
1744564800000|2025-04-13 17:20:00|20.25|20.15|20.32|20.22|20.44|20.34|20.25|20.15|160
1744565100000|2025-04-13 17:25:00|20.31|20.21|20.25|20.15|20.32|20.22|20.23|20.13|103
1744565400000|2025-04-13 17:30:00|20.26|20.16|20.21|20.11|20.3|20.2|20.18|20.08|83
1744565700000|2025-04-13 17:35:00|20.22|20.12|20.3|20.2|20.3|20.2|20.21|20.11|67
1744566000000|2025-04-13 17:40:00|20.31|20.21|20.34|20.24|20.36|20.26|20.29|20.19|61
1744566300000|2025-04-13 17:45:00|20.35|20.25|20.39|20.29|20.39|20.29|20.32|20.22|69
1744566600000|2025-04-13 17:50:00|20.38|20.28|20.5|20.4|20.52|20.42|20.38|20.28|73
1744566900000|2025-04-13 17:55:00|20.51|20.41|20.42|20.32|20.51|20.41|20.42|20.32|38
1744567200000|2025-04-13 18:00:00|20.43|20.33|20.45|20.35|20.48|20.38|20.43|20.33|53
1744567500000|2025-04-13 18:05:00|20.44|20.34|20.53|20.43|20.55|20.45|20.43|20.33|52
1744567800000|2025-04-13 18:10:00|20.52|20.42|20.46|20.36|20.52|20.42|20.44|20.34|29
1744568100000|2025-04-13 18:15:00|20.45|20.35|20.42|20.32|20.45|20.35|20.36|20.26|52
1744568400000|2025-04-13 18:20:00|20.43|20.33|20.39|20.29|20.44|20.34|20.39|20.29|47
1744568700000|2025-04-13 18:25:00|20.4|20.3|20.35|20.25|20.42|20.32|20.35|20.25|34
1744569000000|2025-04-13 18:30:00|20.36|20.26|20.42|20.32|20.45|20.35|20.36|20.26|73
1744569300000|2025-04-13 18:35:00|20.43|20.33|20.46|20.36|20.47|20.37|20.42|20.32|58
1744569600000|2025-04-13 18:40:00|20.45|20.35|20.42|20.32|20.45|20.35|20.37|20.27|38
1744569900000|2025-04-13 18:45:00|20.41|20.31|20.37|20.27|20.45|20.35|20.37|20.27|55
1744570200000|2025-04-13 18:50:00|20.38|20.28|20.35|20.25|20.38|20.28|20.32|20.22|44
1744570500000|2025-04-13 18:55:00|20.34|20.24|20.31|20.21|20.35|20.25|20.3|20.2|22
1744570800000|2025-04-13 19:00:00|20.32|20.22|20.15|20.05|20.32|20.22|20.11|20.01|42
1744571100000|2025-04-13 19:05:00|20.16|20.06|20.02|19.92|20.18|20.08|20.02|19.92|56
1744571400000|2025-04-13 19:10:00|20.03|19.93|20.12|20.02|20.13|20.03|20.03|19.93|48
1744571700000|2025-04-13 19:15:00|20.11|20.01|20.09|19.99|20.16|20.06|20.08|19.98|89
1744572000000|2025-04-13 19:20:00|20.08|19.98|20.07|19.97|20.08|19.98|20.03|19.93|69
1744572300000|2025-04-13 19:25:00|20.08|19.98|20.08|19.98|20.1|20|20.05|19.95|39
1744572600000|2025-04-13 19:30:00|20.07|19.97|20.23|19.63|20.34|20|20.07|19.62|61
1744572900000|2025-04-13 19:35:00|20.24|19.64|19.9|19.3|20.26|19.66|19.89|19.29|172
1744573200000|2025-04-13 19:40:00|19.89|19.29|19.85|19.25|19.96|19.36|19.73|19.13|209
1744573500000|2025-04-13 19:45:00|19.86|19.26|20.03|19.43|20.04|19.44|19.79|19.19|136
1744573800000|2025-04-13 19:50:00|20.04|19.44|20.03|19.43|20.07|19.47|19.95|19.35|104
1744574100000|2025-04-13 19:55:00|20.02|19.42|20.02|19.42|20.05|19.45|19.97|19.37|71
1744574400000|2025-04-13 20:00:00|20.01|19.41|20.11|19.51|20.11|19.51|19.94|19.34|119
1744574700000|2025-04-13 20:05:00|20.1|19.5|20.12|19.52|20.17|19.57|20.09|19.49|69
1744575000000|2025-04-13 20:10:00|20.11|19.51|20.2|19.6|20.26|19.66|20.11|19.51|64
1744575300000|2025-04-13 20:15:00|20.19|19.59|20.17|19.57|20.23|19.63|20.16|19.56|53
1744575600000|2025-04-13 20:20:00|20.18|19.58|20.14|19.54|20.19|19.59|20.12|19.52|47
1744575900000|2025-04-13 20:25:00|20.13|19.53|20.11|19.51|20.15|19.55|20.1|19.5|49
1744576200000|2025-04-13 20:30:00|20.12|19.52|20.04|19.44|20.14|19.54|20.04|19.44|53
1744576500000|2025-04-13 20:35:00|20.03|19.43|19.86|19.26|20.03|19.43|19.85|19.25|61
1744576800000|2025-04-13 20:40:00|19.85|19.25|19.88|19.28|19.95|19.35|19.8|19.2|80
1744577100000|2025-04-13 20:45:00|19.89|19.29|19.88|19.28|19.91|19.31|19.82|19.22|68
1744577400000|2025-04-13 20:50:00|19.87|19.27|19.86|19.26|19.93|19.33|19.84|19.24|82
1744577700000|2025-04-13 20:55:00|19.87|19.27|19.84|19.24|19.92|19.32|19.83|19.23|59
1744578000000|2025-04-13 21:00:00|19.83|19.23|19.5|19.4|19.86|19.49|19.49|19.23|120
1744578300000|2025-04-13 21:05:00|19.49|19.39|19.51|19.41|19.55|19.45|19.46|19.36|91
1744578600000|2025-04-13 21:10:00|19.5|19.4|19.55|19.45|19.59|19.49|19.48|19.38|69
1744578900000|2025-04-13 21:15:00|19.56|19.46|19.61|19.51|19.62|19.52|19.54|19.44|86
1744579200000|2025-04-13 21:20:00|19.62|19.52|19.63|19.53|19.67|19.57|19.6|19.5|59
1744579500000|2025-04-13 21:25:00|19.64|19.54|19.58|19.48|19.64|19.54|19.56|19.46|39
1744579800000|2025-04-13 21:30:00|19.57|19.47|19.52|19.42|19.64|19.54|19.52|19.42|66
1744580100000|2025-04-13 21:35:00|19.53|19.43|19.4|19.3|19.53|19.43|19.32|19.22|83
1744580400000|2025-04-13 21:40:00|19.41|19.31|19.48|19.38|19.49|19.39|19.4|19.3|52
1744580700000|2025-04-13 21:45:00|19.49|19.39|19.5|19.4|19.53|19.43|19.48|19.38|51
1744581000000|2025-04-13 21:50:00|19.51|19.41|19.54|19.44|19.56|19.46|19.49|19.39|74
1744581300000|2025-04-13 21:55:00|19.55|19.45|19.51|19.41|19.58|19.48|19.51|19.41|96
1744581600000|2025-04-13 22:00:00|19.52|19.42|19.55|19.45|19.63|19.53|19.45|19.35|77
1744581900000|2025-04-13 22:05:00|19.56|19.46|19.48|19.38|19.57|19.47|19.46|19.36|73
1744582200000|2025-04-13 22:10:00|19.47|19.37|19.48|19.38|19.5|19.4|19.44|19.34|46
1744582500000|2025-04-13 22:15:00|19.49|19.39|19.48|19.38|19.52|19.42|19.45|19.35|60
1744582800000|2025-04-13 22:20:00|19.49|19.39|19.52|19.42|19.52|19.42|19.47|19.37|60
1744583100000|2025-04-13 22:25:00|19.53|19.43|19.53|19.43|19.54|19.44|19.5|19.4|37
1744583400000|2025-04-13 22:30:00|19.52|19.42|19.51|19.41|19.56|19.46|19.48|19.38|60
1744583700000|2025-04-13 22:35:00|19.5|19.4|19.46|19.36|19.51|19.41|19.46|19.36|59
1744584000000|2025-04-13 22:40:00|19.47|19.37|19.47|19.37|19.53|19.43|19.45|19.35|35
1744584300000|2025-04-13 22:45:00|19.46|19.36|19.45|19.35|19.46|19.36|19.41|19.31|49
1744584600000|2025-04-13 22:50:00|19.46|19.36|19.5|19.4|19.5|19.4|19.45|19.35|33
1744584900000|2025-04-13 22:55:00|19.49|19.39|19.5|19.4|19.52|19.42|19.46|19.36|29
1744585200000|2025-04-13 23:00:00|19.49|19.39|19.49|19.39|19.57|19.47|19.46|19.36|85
1744585500000|2025-04-13 23:05:00|19.48|19.38|19.52|19.42|19.55|19.45|19.47|19.37|55
1744585800000|2025-04-13 23:10:00|19.53|19.43|19.56|19.46|19.59|19.49|19.52|19.42|38
1744586100000|2025-04-13 23:15:00|19.55|19.45|19.59|19.49|19.61|19.51|19.53|19.43|55
1744586400000|2025-04-13 23:20:00|19.58|19.48|19.57|19.47|19.58|19.48|19.53|19.43|36
1744586700000|2025-04-13 23:25:00|19.56|19.46|19.58|19.48|19.58|19.48|19.54|19.44|35
1744587000000|2025-04-13 23:30:00|19.57|19.47|19.55|19.45|19.58|19.48|19.54|19.44|43
1744587300000|2025-04-13 23:35:00|19.54|19.44|19.51|19.41|19.56|19.46|19.49|19.39|40
1744587600000|2025-04-13 23:40:00|19.52|19.42|19.49|19.39|19.52|19.42|19.46|19.36|32
1744587900000|2025-04-13 23:45:00|19.48|19.38|19.55|19.45|19.55|19.45|19.48|19.38|36
1744588200000|2025-04-13 23:50:00|19.56|19.46|19.61|19.51|19.62|19.52|19.55|19.45|42
1744588500000|2025-04-13 23:55:00|19.62|19.52|19.63|19.53|19.67|19.57|19.6|19.5|50
1744588800000|2025-04-14 00:00:00|19.62|19.52|19.65|19.55|19.68|19.58|19.6|19.5|42
1744589100000|2025-04-14 00:05:00|19.66|19.56|19.78|19.68|19.78|19.68|19.62|19.52|50
1744589400000|2025-04-14 00:10:00|19.77|19.67|19.86|19.76|19.88|19.78|19.76|19.66|31
1744589700000|2025-04-14 00:15:00|19.85|19.75|19.92|19.82|19.95|19.85|19.85|19.75|58
1744590000000|2025-04-14 00:20:00|19.93|19.83|20.07|19.97|20.17|20.07|19.93|19.83|159
1744590300000|2025-04-14 00:25:00|20.08|19.98|20.07|19.97|20.12|20.02|20.01|19.91|98
1744590600000|2025-04-14 00:30:00|20.06|19.96|19.97|19.87|20.07|19.97|19.96|19.86|52
1744590900000|2025-04-14 00:35:00|19.96|19.86|20.02|19.92|20.02|19.92|19.89|19.79|60
1744591200000|2025-04-14 00:40:00|20.01|19.91|20.07|19.97|20.09|19.99|20.01|19.91|66
1744591500000|2025-04-14 00:45:00|20.06|19.96|19.96|19.86|20.08|19.98|19.94|19.84|65
1744591800000|2025-04-14 00:50:00|19.95|19.85|19.93|19.83|19.98|19.88|19.91|19.81|63
1744592100000|2025-04-14 00:55:00|19.92|19.82|19.91|19.81|19.93|19.83|19.87|19.77|52
1744592400000|2025-04-14 01:00:00|19.9|19.8|19.91|19.81|19.98|19.88|19.89|19.79|80
1744592700000|2025-04-14 01:05:00|19.92|19.82|19.94|19.84|19.96|19.86|19.86|19.76|69
1744593000000|2025-04-14 01:10:00|19.93|19.83|19.96|19.86|19.96|19.86|19.88|19.78|58
1744593300000|2025-04-14 01:15:00|19.97|19.87|19.89|19.79|20|19.9|19.89|19.79|75
1744593600000|2025-04-14 01:20:00|19.88|19.78|19.97|19.87|19.98|19.88|19.88|19.78|64
1744593900000|2025-04-14 01:25:00|19.96|19.86|19.99|19.89|20|19.9|19.94|19.84|46
1744594200000|2025-04-14 01:30:00|19.98|19.88|20.13|20.03|20.13|20.03|19.98|19.88|65
1744594500000|2025-04-14 01:35:00|20.12|20.02|20.12|20.02|20.17|20.07|20.12|20.02|45
1744594800000|2025-04-14 01:40:00|20.13|20.03|20.16|20.06|20.17|20.07|20.09|19.99|58
1744595100000|2025-04-14 01:45:00|20.17|20.07|20.11|20.01|20.19|20.09|20.11|20.01|63
1744595400000|2025-04-14 01:50:00|20.12|20.02|20.08|19.98|20.13|20.03|20.06|19.96|55
1744595700000|2025-04-14 01:55:00|20.09|19.99|20.13|20.03|20.13|20.03|20.07|19.97|51
1744596000000|2025-04-14 02:00:00|20.14|20.04|20.09|19.99|20.16|20.06|20.07|19.97|120
1744596300000|2025-04-14 02:05:00|20.1|20|20.16|20.06|20.21|20.11|20.06|19.96|119
1744596600000|2025-04-14 02:10:00|20.17|20.07|20.17|20.07|20.2|20.1|20.13|20.03|77
1744596900000|2025-04-14 02:15:00|20.16|20.06|20.16|20.06|20.21|20.11|20.13|20.03|83
1744597200000|2025-04-14 02:20:00|20.17|20.07|20.22|20.12|20.22|20.12|20.16|20.06|69
1744597500000|2025-04-14 02:25:00|20.23|20.13|20.34|20.24|20.34|20.24|20.23|20.13|76
1744597800000|2025-04-14 02:30:00|20.35|20.25|20.54|20.44|20.63|20.53|20.35|20.25|118
1744598100000|2025-04-14 02:35:00|20.53|20.43|20.37|20.27|20.61|20.51|20.37|20.27|111
1744598400000|2025-04-14 02:40:00|20.36|20.26|20.33|20.23|20.39|20.29|20.3|20.2|96
1744598700000|2025-04-14 02:45:00|20.34|20.24|20.34|20.24|20.45|20.35|20.32|20.22|117
1744599000000|2025-04-14 02:50:00|20.33|20.23|20.28|20.18|20.34|20.24|20.26|20.16|64
1744599300000|2025-04-14 02:55:00|20.27|20.17|20.23|20.13|20.29|20.19|20.23|20.13|49
1744599600000|2025-04-14 03:00:00|20.24|20.14|20.19|20.09|20.24|20.14|20.14|20.04|84
1744599900000|2025-04-14 03:05:00|20.2|20.1|20.12|20.02|20.2|20.1|20.11|20.01|69
1744600200000|2025-04-14 03:10:00|20.13|20.03|20.09|19.99|20.14|20.04|20.07|19.97|57
1744600500000|2025-04-14 03:15:00|20.1|20|20.14|20.04|20.14|20.04|20.07|19.97|81
1744600800000|2025-04-14 03:20:00|20.13|20.03|20.01|19.91|20.17|20.07|20.01|19.91|79
1744601100000|2025-04-14 03:25:00|20|19.9|20.02|19.92|20.04|19.94|20|19.9|37
1744601400000|2025-04-14 03:30:00|20.01|19.91|20.06|19.96|20.08|19.98|20.01|19.91|72
1744601700000|2025-04-14 03:35:00|20.05|19.95|19.97|19.87|20.08|19.98|19.96|19.86|57
1744602000000|2025-04-14 03:40:00|19.98|19.88|19.99|19.89|19.99|19.89|19.95|19.85|24
1744602300000|2025-04-14 03:45:00|19.98|19.88|19.97|19.87|20.03|19.93|19.97|19.87|52
1744602600000|2025-04-14 03:50:00|19.98|19.88|19.97|19.87|19.99|19.89|19.92|19.82|40
1744602900000|2025-04-14 03:55:00|19.98|19.88|20|19.9|20|19.9|19.94|19.84|47
1744603200000|2025-04-14 04:00:00|19.99|19.89|20.05|19.95|20.06|19.96|19.99|19.89|54
1744603500000|2025-04-14 04:05:00|20.06|19.96|20.04|19.94|20.08|19.98|20.03|19.93|55
1744603800000|2025-04-14 04:10:00|20.03|19.93|20.03|19.93|20.06|19.96|20.02|19.92|41
1744604100000|2025-04-14 04:15:00|20.04|19.94|20.13|20.03|20.13|20.03|20.02|19.92|57
1744604400000|2025-04-14 04:20:00|20.12|20.02|20.1|20|20.19|20.09|20.1|20|55
1744604700000|2025-04-14 04:25:00|20.11|20.01|20.11|20.01|20.12|20.02|20.08|19.98|43
1744605000000|2025-04-14 04:30:00|20.12|20.02|20.11|20.01|20.15|20.05|20.09|19.99|40
1744605300000|2025-04-14 04:35:00|20.1|20|20.16|20.06|20.18|20.08|20.09|19.99|41
1744605600000|2025-04-14 04:40:00|20.17|20.07|20.17|20.07|20.19|20.09|20.15|20.05|45
1744605900000|2025-04-14 04:45:00|20.16|20.06|20.24|20.14|20.26|20.16|20.16|20.06|43
1744606200000|2025-04-14 04:50:00|20.25|20.15|20.28|20.18|20.29|20.19|20.23|20.13|62
1744606500000|2025-04-14 04:55:00|20.29|20.19|20.25|20.15|20.33|20.23|20.25|20.15|25
1744606800000|2025-04-14 05:00:00|20.26|20.16|20.28|20.18|20.28|20.18|20.25|20.15|53
1744607100000|2025-04-14 05:05:00|20.29|20.19|20.24|20.14|20.31|20.21|20.22|20.12|42
1744607400000|2025-04-14 05:10:00|20.23|20.13|20.18|20.08|20.26|20.16|20.18|20.08|30
1744607700000|2025-04-14 05:15:00|20.19|20.09|20.2|20.1|20.22|20.12|20.17|20.07|34
1744608000000|2025-04-14 05:20:00|20.19|20.09|20.16|20.06|20.21|20.11|20.16|20.06|34
1744608300000|2025-04-14 05:25:00|20.17|20.07|20.14|20.04|20.18|20.08|20.14|20.04|26
1744608600000|2025-04-14 05:30:00|20.15|20.05|20.08|19.98|20.15|20.05|20.08|19.98|38
1744608900000|2025-04-14 05:35:00|20.07|19.97|19.96|19.86|20.07|19.97|19.96|19.86|64
1744609200000|2025-04-14 05:40:00|19.95|19.85|19.92|19.82|19.98|19.88|19.92|19.82|108
1744609500000|2025-04-14 05:45:00|19.91|19.81|19.94|19.84|19.95|19.85|19.9|19.8|92
1744609800000|2025-04-14 05:50:00|19.95|19.85|19.97|19.87|19.97|19.87|19.93|19.83|61
1744610100000|2025-04-14 05:55:00|19.96|19.86|19.97|19.87|19.98|19.88|19.93|19.83|34
1744610400000|2025-04-14 06:00:00|19.96|19.86|19.91|19.81|19.97|19.87|19.89|19.79|66
1744610700000|2025-04-14 06:05:00|19.92|19.82|19.9|19.8|19.93|19.83|19.86|19.76|83
1744611000000|2025-04-14 06:10:00|19.89|19.79|19.9|19.8|19.94|19.84|19.88|19.78|72
1744611300000|2025-04-14 06:15:00|19.89|19.79|19.95|19.85|19.95|19.85|19.88|19.78|59
1744611600000|2025-04-14 06:20:00|19.94|19.84|19.92|19.82|19.96|19.86|19.89|19.79|43
1744611900000|2025-04-14 06:25:00|19.91|19.81|19.88|19.78|19.91|19.81|19.85|19.75|38
1744612200000|2025-04-14 06:30:00|19.89|19.79|19.88|19.78|19.9|19.8|19.85|19.75|48
1744612500000|2025-04-14 06:35:00|19.89|19.79|19.9|19.8|19.91|19.81|19.85|19.75|40
1744612800000|2025-04-14 06:40:00|19.91|19.81|19.97|19.87|19.98|19.88|19.91|19.81|36
1744613100000|2025-04-14 06:45:00|19.98|19.88|20.01|19.91|20.02|19.92|19.97|19.87|26
1744613400000|2025-04-14 06:50:00|20.02|19.92|19.97|19.87|20.02|19.92|19.97|19.87|10
1744613700000|2025-04-14 06:55:00|19.96|19.86|20.02|19.92|20.02|19.92|19.94|19.84|35
1744614000000|2025-04-14 07:00:00|20.01|19.91|19.91|19.81|20.02|19.92|19.9|19.8|43
1744614300000|2025-04-14 07:05:00|19.92|19.82|20.03|19.93|20.04|19.94|19.91|19.81|58
1744614600000|2025-04-14 07:10:00|20.04|19.94|19.89|19.79|20.04|19.94|19.89|19.79|64
1744614900000|2025-04-14 07:15:00|19.88|19.78|19.97|19.87|19.97|19.87|19.85|19.75|70
1744615200000|2025-04-14 07:20:00|19.98|19.88|19.96|19.86|20.03|19.93|19.94|19.84|55
1744615500000|2025-04-14 07:25:00|19.97|19.87|20.04|19.94|20.04|19.94|19.97|19.87|48
1744615800000|2025-04-14 07:30:00|20.03|19.93|20.04|19.94|20.07|19.97|20|19.9|60
1744616100000|2025-04-14 07:35:00|20.03|19.93|20.07|19.96|20.09|19.99|20|19.9|50
1744616400000|2025-04-14 07:40:00|20.08|19.97|20.05|19.94|20.08|19.97|20.03|19.92|42
1744616700000|2025-04-14 07:45:00|20.04|19.93|20.03|19.92|20.07|19.96|20.02|19.91|56
1744617000000|2025-04-14 07:50:00|20.02|19.91|20.12|20.01|20.12|20.01|20.01|19.9|41
1744617300000|2025-04-14 07:55:00|20.13|20.02|20.17|20.06|20.2|20.09|20.11|20|26
1744617600000|2025-04-14 08:00:00|20.18|20.07|20.31|20.2|20.37|20.26|20.17|20.06|66
1744617900000|2025-04-14 08:05:00|20.3|20.19|20.28|20.17|20.32|20.21|20.26|20.15|84
1744618200000|2025-04-14 08:10:00|20.29|20.18|20.24|20.13|20.32|20.21|20.22|20.11|76
1744618500000|2025-04-14 08:15:00|20.23|20.12|20.32|20.21|20.34|20.23|20.22|20.11|69
1744618800000|2025-04-14 08:20:00|20.33|20.22|20.26|20.15|20.34|20.23|20.25|20.14|30
1744619100000|2025-04-14 08:25:00|20.27|20.16|20.32|20.21|20.34|20.23|20.26|20.15|24
1744619400000|2025-04-14 08:30:00|20.31|20.2|20.36|20.25|20.43|20.32|20.3|20.19|63
1744619700000|2025-04-14 08:35:00|20.37|20.26|20.29|20.18|20.38|20.27|20.29|20.18|27
1744620000000|2025-04-14 08:40:00|20.3|20.19|20.28|20.17|20.32|20.21|20.26|20.15|37
1744620300000|2025-04-14 08:45:00|20.29|20.18|20.26|20.15|20.33|20.22|20.24|20.13|48
1744620600000|2025-04-14 08:50:00|20.25|20.14|20.19|20.08|20.25|20.14|20.16|20.05|25
1744620900000|2025-04-14 08:55:00|20.2|20.09|20.19|20.08|20.22|20.11|20.16|20.05|41
1744621200000|2025-04-14 09:00:00|20.18|20.07|20.24|20.13|20.25|20.14|20.17|20.06|45
1744621500000|2025-04-14 09:05:00|20.25|20.14|20.22|20.11|20.26|20.15|20.21|20.1|54
1744621800000|2025-04-14 09:10:00|20.21|20.1|20.25|20.14|20.27|20.16|20.21|20.1|43
1744622100000|2025-04-14 09:15:00|20.24|20.13|20.2|20.09|20.26|20.15|20.2|20.09|31
1744622400000|2025-04-14 09:20:00|20.21|20.1|20.15|20.04|20.21|20.1|20.14|20.03|31
1744622700000|2025-04-14 09:25:00|20.14|20.03|20.1|19.99|20.15|20.04|20.09|19.98|51
1744623000000|2025-04-14 09:30:00|20.09|19.98|20.08|19.97|20.12|20.01|20.05|19.94|48
1744623300000|2025-04-14 09:35:00|20.07|19.96|20.02|19.91|20.09|19.98|20.01|19.9|50
1744623600000|2025-04-14 09:40:00|20.01|19.9|20.07|19.96|20.08|19.97|20.01|19.9|57
1744623900000|2025-04-14 09:45:00|20.08|19.97|20.06|19.95|20.08|19.97|20.02|19.91|43
1744624200000|2025-04-14 09:50:00|20.05|19.94|20.1|19.99|20.13|20.02|20.04|19.93|46
1744624500000|2025-04-14 09:55:00|20.09|19.98|20.12|20.01|20.12|20.01|20.07|19.96|34
1744624800000|2025-04-14 10:00:00|20.13|20.02|20.14|20.03|20.17|20.06|20.12|20.01|38
1744625100000|2025-04-14 10:05:00|20.13|20.02|20.21|20.1|20.21|20.1|20.12|20.01|57
1744625400000|2025-04-14 10:10:00|20.22|20.11|20.15|20.04|20.23|20.12|20.14|20.03|60
1744625700000|2025-04-14 10:15:00|20.16|20.05|20.23|20.12|20.24|20.13|20.14|20.03|60
1744626000000|2025-04-14 10:20:00|20.24|20.13|20.21|20.1|20.3|20.19|20.21|20.1|76
1744626300000|2025-04-14 10:25:00|20.22|20.11|20.25|20.14|20.26|20.15|20.19|20.08|32
1744626600000|2025-04-14 10:30:00|20.26|20.15|20.3|20.19|20.34|20.23|20.26|20.15|70
1744626900000|2025-04-14 10:35:00|20.31|20.2|20.37|20.26|20.37|20.26|20.3|20.19|43
1744627200000|2025-04-14 10:40:00|20.38|20.27|20.5|20.39|20.51|20.4|20.34|20.23|90
1744627500000|2025-04-14 10:45:00|20.51|20.4|20.46|20.35|20.51|20.4|20.4|20.29|63
1744627800000|2025-04-14 10:50:00|20.47|20.36|20.47|20.36|20.52|20.41|20.44|20.33|39
1744628100000|2025-04-14 10:55:00|20.48|20.37|20.53|20.42|20.56|20.45|20.47|20.36|44
1744628400000|2025-04-14 11:00:00|20.54|20.43|20.47|20.36|20.54|20.43|20.43|20.32|44
1744628700000|2025-04-14 11:05:00|20.48|20.37|20.53|20.42|20.57|20.46|20.47|20.36|70
1744629000000|2025-04-14 11:10:00|20.52|20.41|20.54|20.43|20.57|20.46|20.49|20.38|76
1744629300000|2025-04-14 11:15:00|20.53|20.42|20.5|20.39|20.56|20.45|20.49|20.38|62
1744629600000|2025-04-14 11:20:00|20.49|20.38|20.41|20.3|20.49|20.38|20.38|20.27|57
1744629900000|2025-04-14 11:25:00|20.4|20.29|20.45|20.34|20.46|20.35|20.4|20.29|51
1744630200000|2025-04-14 11:30:00|20.44|20.33|20.47|20.36|20.48|20.37|20.42|20.31|42
1744630500000|2025-04-14 11:35:00|20.48|20.37|20.47|20.36|20.49|20.38|20.41|20.3|59
1744630800000|2025-04-14 11:40:00|20.48|20.37|20.44|20.33|20.51|20.4|20.44|20.33|53
1744631100000|2025-04-14 11:45:00|20.43|20.32|20.48|20.37|20.52|20.41|20.43|20.32|50
1744631400000|2025-04-14 11:50:00|20.47|20.36|20.55|20.44|20.56|20.45|20.47|20.36|45
1744631700000|2025-04-14 11:55:00|20.56|20.45|20.55|20.44|20.57|20.46|20.52|20.41|46
1744632000000|2025-04-14 12:00:00|20.56|20.45|20.51|20.4|20.58|20.47|20.48|20.37|82
1744632300000|2025-04-14 12:05:00|20.52|20.41|20.51|20.4|20.52|20.41|20.44|20.33|66
1744632600000|2025-04-14 12:10:00|20.5|20.39|20.45|20.34|20.51|20.4|20.45|20.34|36
1744632900000|2025-04-14 12:15:00|20.46|20.35|20.45|20.34|20.49|20.38|20.42|20.31|33
1744633200000|2025-04-14 12:20:00|20.44|20.33|20.53|20.42|20.54|20.43|20.44|20.33|32
1744633500000|2025-04-14 12:25:00|20.52|20.41|20.59|20.48|20.6|20.49|20.5|20.39|88
1744633800000|2025-04-14 12:30:00|20.6|20.49|20.63|20.52|20.73|20.62|20.58|20.47|101
1744634100000|2025-04-14 12:35:00|20.62|20.51|20.63|20.52|20.64|20.53|20.6|20.49|48
1744634400000|2025-04-14 12:40:00|20.64|20.53|20.61|20.5|20.66|20.55|20.6|20.49|37
1744634700000|2025-04-14 12:45:00|20.62|20.51|20.57|20.46|20.64|20.53|20.54|20.43|43
1744635000000|2025-04-14 12:50:00|20.58|20.47|20.58|20.47|20.61|20.5|20.57|20.46|39
1744635300000|2025-04-14 12:55:00|20.57|20.46|20.59|20.48|20.59|20.48|20.52|20.41|31
1744635600000|2025-04-14 13:00:00|20.6|20.49|20.58|20.47|20.62|20.51|20.57|20.46|53
1744635900000|2025-04-14 13:05:00|20.59|20.48|20.47|20.36|20.6|20.49|20.46|20.35|72
1744636200000|2025-04-14 13:10:00|20.48|20.37|20.51|20.4|20.51|20.4|20.47|20.36|38
1744636500000|2025-04-14 13:15:00|20.52|20.41|20.5|20.39|20.57|20.46|20.49|20.38|37
1744636800000|2025-04-14 13:20:00|20.49|20.38|20.47|20.36|20.49|20.38|20.43|20.32|43
1744637100000|2025-04-14 13:25:00|20.48|20.37|20.46|20.35|20.5|20.39|20.45|20.34|31
1744637400000|2025-04-14 13:30:00|20.47|20.36|20.38|20.27|20.48|20.37|20.33|20.22|104
1744637700000|2025-04-14 13:35:00|20.37|20.26|20.34|20.23|20.4|20.29|20.32|20.21|88
1744638000000|2025-04-14 13:40:00|20.33|20.22|20.28|20.17|20.33|20.22|20.19|20.08|81
1744638300000|2025-04-14 13:45:00|20.29|20.18|20.29|20.18|20.3|20.19|20.18|20.07|77
1744638600000|2025-04-14 13:50:00|20.3|20.19|20.32|20.21|20.34|20.23|20.27|20.16|97
1744638900000|2025-04-14 13:55:00|20.31|20.2|20.2|20.09|20.31|20.2|20.2|20.09|54
1744639200000|2025-04-14 14:00:00|20.21|20.1|20.28|20.17|20.31|20.2|20.21|20.1|103
1744639500000|2025-04-14 14:05:00|20.29|20.18|20.24|20.13|20.33|20.22|20.24|20.13|69
1744639800000|2025-04-14 14:10:00|20.25|20.14|20.27|20.16|20.31|20.2|20.21|20.1|95
1744640100000|2025-04-14 14:15:00|20.26|20.15|20.31|20.2|20.31|20.2|20.24|20.13|60
1744640400000|2025-04-14 14:20:00|20.32|20.21|20.32|20.21|20.34|20.23|20.28|20.17|79
1744640700000|2025-04-14 14:25:00|20.31|20.2|20.33|20.22|20.33|20.22|20.25|20.14|57
1744641000000|2025-04-14 14:30:00|20.32|20.21|20.38|20.27|20.4|20.29|20.31|20.2|53
1744641300000|2025-04-14 14:35:00|20.37|20.26|20.51|20.4|20.52|20.41|20.36|20.25|81
1744641600000|2025-04-14 14:40:00|20.5|20.39|20.43|20.32|20.51|20.4|20.43|20.32|101
1744641900000|2025-04-14 14:45:00|20.44|20.33|20.52|20.41|20.54|20.43|20.43|20.32|93
1744642200000|2025-04-14 14:50:00|20.53|20.42|20.54|20.43|20.59|20.48|20.52|20.41|62
1744642500000|2025-04-14 14:55:00|20.53|20.42|20.43|20.32|20.53|20.42|20.42|20.31|65
1744642800000|2025-04-14 15:00:00|20.42|20.31|20.27|20.16|20.44|20.33|20.25|20.14|121
1744643100000|2025-04-14 15:05:00|20.26|20.15|20.21|20.1|20.26|20.15|20.14|20.03|116
1744643400000|2025-04-14 15:10:00|20.22|20.11|20.14|20.03|20.22|20.11|20.11|20|87
1744643700000|2025-04-14 15:15:00|20.13|20.02|20.2|20.09|20.2|20.09|20.11|20|100
1744644000000|2025-04-14 15:20:00|20.21|20.1|20.17|20.06|20.21|20.1|20.15|20.04|93
1744644300000|2025-04-14 15:25:00|20.16|20.05|20.08|19.97|20.17|20.06|20.07|19.96|95
1744644600000|2025-04-14 15:30:00|20.09|19.98|20.13|20.02|20.14|20.03|20.06|19.95|105
1744644900000|2025-04-14 15:35:00|20.14|20.03|19.93|19.82|20.14|20.03|19.91|19.8|112
1744645200000|2025-04-14 15:40:00|19.92|19.81|20.02|19.91|20.03|19.92|19.89|19.78|122
1744645500000|2025-04-14 15:45:00|20.03|19.92|19.87|19.76|20.03|19.92|19.85|19.74|79
1744645800000|2025-04-14 15:50:00|19.86|19.75|19.85|19.74|19.89|19.78|19.79|19.68|148
1744646100000|2025-04-14 15:55:00|19.86|19.75|19.88|19.77|19.9|19.79|19.84|19.73|83
1744646400000|2025-04-14 16:00:00|19.87|19.76|19.87|19.76|19.91|19.8|19.82|19.71|91
1744646700000|2025-04-14 16:05:00|19.86|19.75|19.81|19.7|19.88|19.77|19.79|19.68|107
1744647000000|2025-04-14 16:10:00|19.8|19.69|19.89|19.78|19.89|19.78|19.77|19.66|83
1744647300000|2025-04-14 16:15:00|19.88|19.77|20|19.89|20.05|19.94|19.87|19.76|96
1744647600000|2025-04-14 16:20:00|20.01|19.9|20|19.89|20.08|19.97|19.97|19.86|79
1744647900000|2025-04-14 16:25:00|20.01|19.9|19.96|19.85|20.01|19.9|19.94|19.83|78
1744648200000|2025-04-14 16:30:00|19.95|19.84|20.04|19.93|20.04|19.93|19.95|19.84|76
1744648500000|2025-04-14 16:35:00|20.03|19.92|20.05|19.94|20.07|19.96|20.02|19.91|101
1744648800000|2025-04-14 16:40:00|20.06|19.95|20.14|20.03|20.14|20.03|20.02|19.91|69
1744649100000|2025-04-14 16:45:00|20.13|20.02|20.07|19.96|20.13|20.02|20.07|19.96|49
1744649400000|2025-04-14 16:50:00|20.06|19.95|20.05|19.94|20.06|19.95|19.99|19.88|46
1744649700000|2025-04-14 16:55:00|20.04|19.93|20|19.89|20.05|19.94|19.98|19.87|69
1744650000000|2025-04-14 17:00:00|20.01|19.9|20.07|19.96|20.15|20.04|20.01|19.9|91
1744650300000|2025-04-14 17:05:00|20.08|19.97|20.06|19.95|20.1|19.99|20.03|19.92|59
1744650600000|2025-04-14 17:10:00|20.05|19.94|20.09|19.98|20.09|19.98|20.05|19.94|47
1744650900000|2025-04-14 17:15:00|20.08|19.97|20.05|19.94|20.08|19.97|20.03|19.92|48
1744651200000|2025-04-14 17:20:00|20.06|19.95|20.16|20.05|20.18|20.07|20.06|19.95|57
1744651500000|2025-04-14 17:25:00|20.15|20.04|20.27|20.16|20.27|20.16|20.12|20.01|67
1744651800000|2025-04-14 17:30:00|20.29|20.18|20.28|20.17|20.32|20.21|20.23|20.12|67
1744652100000|2025-04-14 17:35:00|20.29|20.18|20.37|20.26|20.4|20.29|20.28|20.17|38
1744652400000|2025-04-14 17:40:00|20.38|20.27|20.34|20.23|20.38|20.27|20.31|20.2|53
1744652700000|2025-04-14 17:45:00|20.33|20.22|20.26|20.15|20.33|20.22|20.26|20.15|78
1744653000000|2025-04-14 17:50:00|20.27|20.16|20.35|20.24|20.37|20.26|20.26|20.15|59
1744653300000|2025-04-14 17:55:00|20.36|20.25|20.39|20.28|20.42|20.31|20.35|20.24|47
1744653600000|2025-04-14 18:00:00|20.4|20.29|20.5|20.39|20.51|20.4|20.39|20.28|54
1744653900000|2025-04-14 18:05:00|20.49|20.38|20.55|20.44|20.56|20.45|20.44|20.33|59
1744654200000|2025-04-14 18:10:00|20.54|20.43|20.46|20.35|20.55|20.44|20.45|20.34|64
1744654500000|2025-04-14 18:15:00|20.47|20.36|20.47|20.36|20.5|20.39|20.43|20.32|77
1744654800000|2025-04-14 18:20:00|20.48|20.37|20.47|20.36|20.53|20.42|20.45|20.34|64
1744655100000|2025-04-14 18:25:00|20.48|20.37|20.47|20.36|20.48|20.37|20.41|20.3|36
1744655400000|2025-04-14 18:30:00|20.48|20.37|20.47|20.36|20.5|20.39|20.41|20.3|50
1744655700000|2025-04-14 18:35:00|20.46|20.35|20.45|20.34|20.5|20.39|20.44|20.33|64
1744656000000|2025-04-14 18:40:00|20.46|20.35|20.51|20.4|20.54|20.43|20.45|20.34|34
1744656300000|2025-04-14 18:45:00|20.5|20.39|20.45|20.34|20.53|20.42|20.4|20.29|79
1744656600000|2025-04-14 18:50:00|20.44|20.33|20.41|20.3|20.44|20.33|20.38|20.27|47
1744656900000|2025-04-14 18:55:00|20.4|20.29|20.45|20.34|20.45|20.34|20.4|20.29|34
1744657200000|2025-04-14 19:00:00|20.44|20.33|20.44|20.33|20.5|20.39|20.42|20.31|62
1744657500000|2025-04-14 19:05:00|20.43|20.32|20.45|20.34|20.48|20.37|20.4|20.29|43
1744657800000|2025-04-14 19:10:00|20.46|20.35|20.43|20.32|20.47|20.36|20.42|20.31|32
1744658100000|2025-04-14 19:15:00|20.44|20.33|20.37|20.26|20.45|20.34|20.36|20.25|48
1744658400000|2025-04-14 19:20:00|20.36|20.25|20.42|20.31|20.44|20.33|20.36|20.25|57
1744658700000|2025-04-14 19:25:00|20.41|20.3|20.41|20.3|20.43|20.32|20.38|20.27|41
1744659000000|2025-04-14 19:30:00|20.4|20.29|20.39|20.28|20.41|20.3|20.36|20.25|51
1744659300000|2025-04-14 19:35:00|20.38|20.27|20.47|20.36|20.47|20.36|20.35|20.24|30
1744659600000|2025-04-14 19:40:00|20.46|20.35|20.4|20.29|20.47|20.36|20.39|20.28|41
1744659900000|2025-04-14 19:45:00|20.41|20.3|20.4|20.29|20.44|20.33|20.38|20.27|50
1744660200000|2025-04-14 19:50:00|20.39|20.28|20.39|20.28|20.41|20.3|20.33|20.22|62
1744660500000|2025-04-14 19:55:00|20.37|20.26|20.35|20.24|20.38|20.27|20.32|20.21|51
1744660800000|2025-04-14 20:00:00|20.34|20.23|20.34|20.23|20.4|20.29|20.32|20.21|49
1744661100000|2025-04-14 20:05:00|20.33|20.22|20.34|20.23|20.34|20.23|20.29|20.18|50
1744661400000|2025-04-14 20:10:00|20.33|20.22|20.35|20.24|20.36|20.25|20.3|20.19|39
1744661700000|2025-04-14 20:15:00|20.36|20.25|20.32|20.21|20.37|20.26|20.29|20.18|37
1744662000000|2025-04-14 20:20:00|20.31|20.2|20.31|20.2|20.34|20.23|20.29|20.18|29
1744662300000|2025-04-14 20:25:00|20.32|20.21|20.27|20.16|20.36|20.25|20.25|20.14|39
1744662600000|2025-04-14 20:30:00|20.28|20.17|20.29|20.18|20.31|20.2|20.26|20.15|26
1744662900000|2025-04-14 20:35:00|20.28|20.17|20.25|20.14|20.28|20.17|20.23|20.12|54
1744663200000|2025-04-14 20:40:00|20.24|20.13|20.27|20.16|20.27|20.16|20.23|20.12|34
1744663500000|2025-04-14 20:45:00|20.28|20.17|20.38|20.27|20.38|20.27|20.28|20.17|19
1744663800000|2025-04-14 20:50:00|20.39|20.28|20.4|20.29|20.4|20.29|20.34|20.23|26
1744664100000|2025-04-14 20:55:00|20.39|20.28|20.38|20.27|20.42|20.31|20.37|20.26|18
1744664400000|2025-04-14 21:00:00|20.39|20.28|20.32|20.21|20.39|20.28|20.32|20.21|26
1744664700000|2025-04-14 21:05:00|20.31|20.2|20.28|20.17|20.32|20.21|20.27|20.16|30
1744665000000|2025-04-14 21:10:00|20.27|20.16|20.37|20.26|20.37|20.26|20.27|20.16|63
1744665300000|2025-04-14 21:15:00|20.36|20.25|20.31|20.2|20.38|20.27|20.29|20.18|52
1744665600000|2025-04-14 21:20:00|20.3|20.19|20.24|20.13|20.31|20.2|20.24|20.13|65
1744665900000|2025-04-14 21:25:00|20.25|20.14|20.28|20.17|20.28|20.17|20.24|20.13|40
1744666200000|2025-04-14 21:30:00|20.27|20.16|20.25|20.14|20.27|20.16|20.21|20.1|19
1744666500000|2025-04-14 21:35:00|20.24|20.13|20.14|20.03|20.24|20.13|20.1|19.99|26
1744666800000|2025-04-14 21:40:00|20.13|20.02|20.16|20.05|20.17|20.06|20.12|20.01|16
1744667100000|2025-04-14 21:45:00|20.15|20.04|20.19|20.08|20.19|20.08|20.13|20.02|11
1744667400000|2025-04-14 21:50:00|20.2|20.09|20.23|20.12|20.23|20.12|20.17|20.06|18
1744667700000|2025-04-14 21:55:00|20.24|20.13|20.2|20.09|20.24|20.13|20.17|20.06|26
1744668000000|2025-04-14 22:00:00|20.21|20.1|20.17|20.06|20.21|20.1|20.13|20.02|27
1744668300000|2025-04-14 22:05:00|20.16|20.05|20.13|20.02|20.17|20.06|20.13|20.02|30
1744668600000|2025-04-14 22:10:00|20.14|20.03|20.23|20.12|20.24|20.13|20.14|20.03|58
1744668900000|2025-04-14 22:15:00|20.24|20.13|20.23|20.12|20.24|20.13|20.21|20.1|34
1744669200000|2025-04-14 22:20:00|20.24|20.13|20.22|20.11|20.25|20.14|20.19|20.08|32
1744669500000|2025-04-14 22:25:00|20.23|20.12|20.21|20.1|20.25|20.14|20.21|20.1|25
1744669800000|2025-04-14 22:30:00|20.22|20.11|20.26|20.15|20.27|20.16|20.21|20.1|37
1744670100000|2025-04-14 22:35:00|20.25|20.14|20.26|20.15|20.27|20.16|20.22|20.11|34
1744670400000|2025-04-14 22:40:00|20.25|20.14|20.21|20.1|20.27|20.16|20.21|20.1|35
1744670700000|2025-04-14 22:45:00|20.22|20.11|20.23|20.12|20.23|20.12|20.2|20.09|50
1744671000000|2025-04-14 22:50:00|20.24|20.13|20.24|20.13|20.25|20.14|20.23|20.12|9
1744671300000|2025-04-14 22:55:00|20.23|20.12|20.21|20.1|20.23|20.12|20.2|20.09|15
1744671600000|2025-04-14 23:00:00|20.2|20.09|20.22|20.11|20.23|20.12|20.18|20.07|19
1744671900000|2025-04-14 23:05:00|20.21|20.1|20.18|20.07|20.27|20.16|20.18|20.07|40
1744672200000|2025-04-14 23:10:00|20.19|20.08|20.25|20.14|20.27|20.16|20.18|20.07|19
1744672500000|2025-04-14 23:15:00|20.24|20.13|20.23|20.12|20.27|20.16|20.22|20.11|40
1744672800000|2025-04-14 23:20:00|20.24|20.13|20.21|20.1|20.26|20.15|20.21|20.1|18
1744673100000|2025-04-14 23:25:00|20.22|20.11|20.17|20.06|20.22|20.11|20.17|20.06|30
1744673400000|2025-04-14 23:30:00|20.18|20.07|20.18|20.07|20.2|20.09|20.17|20.06|49
1744673700000|2025-04-14 23:35:00|20.19|20.08|20.19|20.08|20.22|20.11|20.17|20.06|39
1744674000000|2025-04-14 23:40:00|20.2|20.09|20.13|20.02|20.2|20.09|20.12|20.01|38
1744674300000|2025-04-14 23:45:00|20.12|20.01|20.15|20.04|20.15|20.04|20.11|20|38
1744674600000|2025-04-14 23:50:00|20.16|20.05|20.15|20.04|20.16|20.05|20.13|20.02|22
1744674900000|2025-04-14 23:55:00|20.16|20.05|20.16|20.05|20.17|20.06|20.12|20.01|45
1744675200000|2025-04-15 00:00:00|20.17|20.06|20.14|20.03|20.21|20.1|20.13|20.02|52
1744675500000|2025-04-15 00:05:00|20.13|20.02|20.19|20.08|20.21|20.1|20.12|20.01|59
1744675800000|2025-04-15 00:10:00|20.2|20.09|20.13|20.02|20.2|20.09|20.13|20.02|44
1744676100000|2025-04-15 00:15:00|20.12|20.01|20.14|20.03|20.17|20.06|20.1|19.99|53
1744676400000|2025-04-15 00:20:00|20.13|20.02|20.15|20.04|20.17|20.06|20.12|20.01|45
1744676700000|2025-04-15 00:25:00|20.16|20.05|20.21|20.1|20.24|20.13|20.15|20.04|54
1744677000000|2025-04-15 00:30:00|20.22|20.11|20.23|20.12|20.27|20.16|20.19|20.08|48
1744677300000|2025-04-15 00:35:00|20.22|20.11|20.24|20.13|20.26|20.15|20.18|20.07|45
1744677600000|2025-04-15 00:40:00|20.25|20.14|20.22|20.11|20.26|20.15|20.2|20.09|36
1744677900000|2025-04-15 00:45:00|20.23|20.12|20.2|20.09|20.24|20.13|20.19|20.08|34
1744678200000|2025-04-15 00:50:00|20.21|20.1|20.22|20.11|20.22|20.11|20.16|20.05|46
1744678500000|2025-04-15 00:55:00|20.21|20.1|20.21|20.1|20.24|20.13|20.18|20.07|47
1744678800000|2025-04-15 01:00:00|20.2|20.09|20.16|20.05|20.22|20.11|20.15|20.04|51
1744679100000|2025-04-15 01:05:00|20.15|20.04|20.06|19.95|20.15|20.04|20.03|19.92|54
1744679400000|2025-04-15 01:10:00|20.05|19.94|20.07|19.96|20.12|20.01|20.05|19.94|31
1744679700000|2025-04-15 01:15:00|20.08|19.97|20.09|19.98|20.12|20.01|20.04|19.93|52
1744680000000|2025-04-15 01:20:00|20.1|19.99|20.14|20.03|20.15|20.04|20.06|19.95|47
1744680300000|2025-04-15 01:25:00|20.15|20.04|20.19|20.08|20.19|20.08|20.15|20.04|31
1744680600000|2025-04-15 01:30:00|20.2|20.09|20.16|20.05|20.25|20.14|20.15|20.04|62
1744680900000|2025-04-15 01:35:00|20.15|20.04|20.02|19.91|20.16|20.05|20.02|19.91|61
1744681200000|2025-04-15 01:40:00|20.01|19.9|19.97|19.86|20.02|19.91|19.95|19.84|53
1744681500000|2025-04-15 01:45:00|19.98|19.87|20.03|19.92|20.04|19.93|19.96|19.85|65
1744681800000|2025-04-15 01:50:00|20.02|19.91|20.01|19.9|20.04|19.93|19.98|19.87|48
1744682100000|2025-04-15 01:55:00|20|19.89|20.06|19.95|20.08|19.97|20|19.89|41
1744682400000|2025-04-15 02:00:00|20.07|19.96|20.09|19.98|20.09|19.98|20.04|19.93|60
1744682700000|2025-04-15 02:05:00|20.08|19.97|20.12|20.01|20.12|20.01|20.05|19.94|57
1744683000000|2025-04-15 02:10:00|20.13|20.02|20.12|20.01|20.14|20.03|20.09|19.98|60
1744683300000|2025-04-15 02:15:00|20.13|20.02|20.09|19.98|20.14|20.03|20.06|19.95|65
1744683600000|2025-04-15 02:20:00|20.08|19.97|20.01|19.9|20.08|19.97|20|19.89|54
1744683900000|2025-04-15 02:25:00|20.02|19.91|19.99|19.88|20.04|19.93|19.97|19.86|44
1744684200000|2025-04-15 02:30:00|19.98|19.87|19.97|19.86|19.99|19.88|19.95|19.84|52
1744684500000|2025-04-15 02:35:00|19.96|19.85|19.95|19.84|19.99|19.88|19.9|19.79|58
1744684800000|2025-04-15 02:40:00|19.96|19.85|19.99|19.88|20|19.89|19.95|19.84|38
1744685100000|2025-04-15 02:45:00|19.98|19.87|20.01|19.9|20.02|19.91|19.98|19.87|32
1744685400000|2025-04-15 02:50:00|20.02|19.91|20.06|19.95|20.07|19.96|20.01|19.9|39
1744685700000|2025-04-15 02:55:00|20.05|19.94|20.11|20|20.14|20.03|20.02|19.91|47
1744686000000|2025-04-15 03:00:00|20.12|20.01|20.06|19.95|20.12|20.01|20.05|19.94|47
1744686300000|2025-04-15 03:05:00|20.07|19.96|20.04|19.93|20.08|19.97|20.04|19.93|40
1744686600000|2025-04-15 03:10:00|20.05|19.94|20.02|19.91|20.05|19.94|19.99|19.88|35
1744686900000|2025-04-15 03:15:00|20.01|19.9|20.03|19.92|20.06|19.95|20.01|19.9|19
1744687200000|2025-04-15 03:20:00|20.04|19.93|20.07|19.96|20.09|19.98|20.04|19.93|44
1744687500000|2025-04-15 03:25:00|20.08|19.97|20.08|19.97|20.1|19.99|20.07|19.96|35
1744687800000|2025-04-15 03:30:00|20.09|19.98|20.14|20.03|20.15|20.04|20.07|19.96|54
1744688100000|2025-04-15 03:35:00|20.13|20.02|20.16|20.05|20.18|20.07|20.13|20.02|44
1744688400000|2025-04-15 03:40:00|20.17|20.06|20.13|20.02|20.18|20.07|20.09|19.98|35
1744688700000|2025-04-15 03:45:00|20.12|20.01|20.13|20.02|20.13|20.02|20.1|19.99|30
1744689000000|2025-04-15 03:50:00|20.14|20.03|20.18|20.07|20.2|20.09|20.13|20.02|31
1744689300000|2025-04-15 03:55:00|20.19|20.08|20.28|20.17|20.3|20.19|20.18|20.07|44
1744689600000|2025-04-15 04:00:00|20.27|20.16|20.24|20.13|20.33|20.22|20.24|20.13|46
1744689900000|2025-04-15 04:05:00|20.25|20.14|20.29|20.18|20.29|20.18|20.22|20.11|43
1744690200000|2025-04-15 04:10:00|20.28|20.17|20.28|20.17|20.29|20.18|20.24|20.13|38
1744690500000|2025-04-15 04:15:00|20.29|20.18|20.25|20.14|20.29|20.18|20.23|20.12|64
1744690800000|2025-04-15 04:20:00|20.24|20.13|20.22|20.11|20.26|20.15|20.22|20.11|31
1744691100000|2025-04-15 04:25:00|20.21|20.1|20.18|20.07|20.22|20.11|20.17|20.06|30
1744691400000|2025-04-15 04:30:00|20.17|20.06|20.23|20.12|20.27|20.16|20.15|20.04|63
1744691700000|2025-04-15 04:35:00|20.24|20.13|20.2|20.09|20.24|20.13|20.17|20.06|35
1744692000000|2025-04-15 04:40:00|20.19|20.08|20.19|20.08|20.19|20.08|20.14|20.03|29
1744692300000|2025-04-15 04:45:00|20.18|20.07|20.19|20.08|20.19|20.08|20.15|20.04|38
1744692600000|2025-04-15 04:50:00|20.18|20.07|20.19|20.08|20.2|20.09|20.16|20.05|34
1744692900000|2025-04-15 04:55:00|20.18|20.07|20.16|20.05|20.21|20.1|20.16|20.05|55
1744693200000|2025-04-15 05:00:00|20.15|20.04|20.19|20.08|20.2|20.09|20.15|20.04|32
1744693500000|2025-04-15 05:05:00|20.18|20.07|20.14|20.03|20.21|20.1|20.14|20.03|43
1744693800000|2025-04-15 05:10:00|20.15|20.04|20.15|20.04|20.16|20.05|20.12|20.01|41
1744694100000|2025-04-15 05:15:00|20.14|20.03|20.12|20.01|20.14|20.03|20.1|19.99|33
1744694400000|2025-04-15 05:20:00|20.13|20.02|20.16|20.05|20.18|20.07|20.09|19.98|30
1744694700000|2025-04-15 05:25:00|20.15|20.04|20.11|20|20.16|20.05|20.1|19.99|39
1744695000000|2025-04-15 05:30:00|20.12|20.01|20|19.89|20.13|20.02|19.99|19.88|52
1744695300000|2025-04-15 05:35:00|19.99|19.88|20.09|19.98|20.11|20|19.99|19.88|37
1744695600000|2025-04-15 05:40:00|20.1|19.99|20.04|19.93|20.1|19.99|20.04|19.93|36
1744695900000|2025-04-15 05:45:00|20.05|19.94|20.03|19.92|20.06|19.95|20.03|19.92|35
1744696200000|2025-04-15 05:50:00|20.02|19.91|20.02|19.91|20.06|19.95|20|19.89|33
1744696500000|2025-04-15 05:55:00|20.03|19.92|19.99|19.88|20.03|19.92|19.99|19.88|21
1744696800000|2025-04-15 06:00:00|19.98|19.87|19.95|19.84|20|19.89|19.95|19.84|44
1744697100000|2025-04-15 06:05:00|19.96|19.85|19.97|19.86|20.04|19.93|19.96|19.85|54
1744697400000|2025-04-15 06:10:00|19.96|19.85|19.92|19.81|19.96|19.85|19.9|19.79|28
1744697700000|2025-04-15 06:15:00|19.93|19.82|19.91|19.8|19.94|19.83|19.9|19.79|21
1744698000000|2025-04-15 06:20:00|19.9|19.79|19.86|19.75|19.9|19.79|19.86|19.75|21
1744698300000|2025-04-15 06:25:00|19.87|19.76|19.95|19.84|19.95|19.84|19.87|19.76|28
1744698600000|2025-04-15 06:30:00|19.94|19.83|19.96|19.85|19.98|19.87|19.93|19.82|25
1744698900000|2025-04-15 06:35:00|19.95|19.84|19.95|19.84|19.96|19.85|19.9|19.79|23
1744699200000|2025-04-15 06:40:00|19.96|19.85|19.98|19.87|20|19.89|19.95|19.84|23
1744699500000|2025-04-15 06:45:00|19.99|19.88|20|19.89|20.02|19.91|19.97|19.86|24
1744699800000|2025-04-15 06:50:00|20.01|19.9|19.97|19.86|20.02|19.91|19.97|19.86|19
1744700100000|2025-04-15 06:55:00|19.98|19.87|19.97|19.86|19.99|19.88|19.96|19.85|12
1744700400000|2025-04-15 07:00:00|19.98|19.87|20.02|19.91|20.03|19.92|19.95|19.84|29
1744700700000|2025-04-15 07:05:00|20.01|19.9|20.04|19.93|20.08|19.97|20|19.89|30
1744701000000|2025-04-15 07:10:00|20.05|19.94|20.01|19.9|20.07|19.96|20|19.89|26
1744701300000|2025-04-15 07:15:00|20.02|19.91|20.06|19.95|20.08|19.97|20.02|19.91|37
1744701600000|2025-04-15 07:20:00|20.07|19.96|20.08|19.97|20.1|19.99|20.06|19.95|30
1744701900000|2025-04-15 07:25:00|20.07|19.96|20.07|19.96|20.08|19.97|20.05|19.94|37
1744702200000|2025-04-15 07:30:00|20.08|19.97|20.09|19.98|20.12|20.01|20.05|19.94|46
1744702500000|2025-04-15 07:35:00|20.1|19.99|20.06|19.95|20.1|19.99|20.04|19.93|41
1744702800000|2025-04-15 07:40:00|20.07|19.96|20.07|19.96|20.07|19.96|20.06|19.95|21
1744703100000|2025-04-15 07:45:00|20.06|19.95|20.07|19.96|20.07|19.96|20.06|19.95|18
1744703400000|2025-04-15 07:50:00|20.06|19.95|20.02|19.91|20.07|19.96|20.02|19.91|34
1744703700000|2025-04-15 07:55:00|20.01|19.9|20.03|19.92|20.04|19.93|20|19.89|51
1744704000000|2025-04-15 08:00:00|20.02|19.91|20.03|19.92|20.07|19.96|20|19.89|50
1744704300000|2025-04-15 08:05:00|20.04|19.93|20.03|19.92|20.06|19.95|20.02|19.91|94
1744704600000|2025-04-15 08:10:00|20.04|19.93|20.05|19.94|20.06|19.95|20.02|19.91|62
1744704900000|2025-04-15 08:15:00|20.06|19.95|20.07|19.96|20.08|19.97|20.05|19.94|30
1744705200000|2025-04-15 08:20:00|20.06|19.95|20.06|19.95|20.08|19.97|20.06|19.95|17
1744705500000|2025-04-15 08:25:00|20.05|19.94|20.04|19.93|20.07|19.96|20.03|19.92|32
1744705800000|2025-04-15 08:30:00|20.05|19.94|20.02|19.91|20.05|19.94|20.02|19.91|32
1744706100000|2025-04-15 08:35:00|20.03|19.92|20|19.89|20.03|19.92|20|19.89|54
1744706400000|2025-04-15 08:40:00|20.01|19.9|20|19.89|20.01|19.9|20|19.89|30
1744706700000|2025-04-15 08:45:00|20.01|19.9|20.01|19.9|20.03|19.92|20|19.89|23
1744707000000|2025-04-15 08:50:00|20|19.89|19.96|19.85|20|19.89|19.96|19.85|23
1744707300000|2025-04-15 08:55:00|19.97|19.86|19.97|19.86|19.98|19.87|19.96|19.85|17
1744707600000|2025-04-15 09:00:00|19.96|19.85|20.01|19.9|20.01|19.9|19.95|19.84|40
1744707900000|2025-04-15 09:05:00|20|19.89|20.07|19.96|20.07|19.96|20|19.89|34
1744708200000|2025-04-15 09:10:00|20.06|19.95|20.08|19.97|20.08|19.97|20.03|19.92|35
1744708500000|2025-04-15 09:15:00|20.07|19.96|20.11|20|20.13|20.02|20.06|19.95|25
1744708800000|2025-04-15 09:20:00|20.1|19.99|20.18|20.07|20.19|20.08|20.1|19.99|33
1744709100000|2025-04-15 09:25:00|20.17|20.06|20.15|20.04|20.18|20.07|20.14|20.03|43
1744709400000|2025-04-15 09:30:00|20.14|20.03|20.11|20|20.15|20.04|20.09|19.98|36
1744709700000|2025-04-15 09:35:00|20.1|19.99|20.06|19.95|20.12|20.01|20.04|19.93|55
1744710000000|2025-04-15 09:40:00|20.08|19.97|20.09|19.98|20.12|20.01|20.08|19.97|28
1744710300000|2025-04-15 09:45:00|20.08|19.97|20.13|20.02|20.13|20.02|20.05|19.94|36
1744710600000|2025-04-15 09:50:00|20.12|20.01|20.13|20.02|20.14|20.03|20.08|19.97|48
1744710900000|2025-04-15 09:55:00|20.14|20.03|20.2|20.09|20.2|20.09|20.11|20|45
1744711200000|2025-04-15 10:00:00|20.19|20.08|20.1|19.99|20.21|20.1|20.1|19.99|68
1744711500000|2025-04-15 10:05:00|20.09|19.98|20.09|19.98|20.12|20.01|20.07|19.96|33
1744711800000|2025-04-15 10:10:00|20.1|19.99|20.06|19.95|20.1|19.99|20.04|19.93|29
1744712100000|2025-04-15 10:15:00|20.05|19.94|20.05|19.94|20.06|19.95|20.03|19.92|29
1744712400000|2025-04-15 10:20:00|20.04|19.93|20.06|19.95|20.06|19.95|20.03|19.92|35
1744712700000|2025-04-15 10:25:00|20.05|19.94|20.02|19.91|20.07|19.96|20.02|19.91|15
1744713000000|2025-04-15 10:30:00|20.03|19.92|19.99|19.88|20.04|19.93|19.97|19.86|53
1744713300000|2025-04-15 10:35:00|19.98|19.87|19.96|19.85|20|19.89|19.94|19.83|69
1744713600000|2025-04-15 10:40:00|19.95|19.84|19.94|19.83|19.98|19.87|19.93|19.82|50
1744713900000|2025-04-15 10:45:00|19.93|19.82|19.92|19.81|19.94|19.83|19.9|19.79|34
1744714200000|2025-04-15 10:50:00|19.91|19.8|19.95|19.84|19.95|19.84|19.91|19.8|23
1744714500000|2025-04-15 10:55:00|19.96|19.85|19.94|19.83|19.97|19.86|19.94|19.83|17
1744714800000|2025-04-15 11:00:00|19.95|19.84|19.94|19.83|19.95|19.84|19.89|19.78|30
1744715100000|2025-04-15 11:05:00|19.95|19.84|19.93|19.82|19.97|19.86|19.92|19.81|31
1744715400000|2025-04-15 11:10:00|19.92|19.81|19.9|19.79|19.94|19.83|19.87|19.76|27
1744715700000|2025-04-15 11:15:00|19.89|19.78|19.87|19.76|19.9|19.79|19.85|19.74|55
1744716000000|2025-04-15 11:20:00|19.88|19.77|19.94|19.83|19.95|19.84|19.88|19.77|45
1744716300000|2025-04-15 11:25:00|19.95|19.84|19.96|19.85|19.96|19.85|19.93|19.82|28
1744716600000|2025-04-15 11:30:00|19.95|19.84|19.99|19.88|20.02|19.91|19.94|19.83|45
1744716900000|2025-04-15 11:35:00|19.98|19.87|19.95|19.84|19.99|19.88|19.95|19.84|36
1744717200000|2025-04-15 11:40:00|19.94|19.83|19.95|19.84|19.98|19.87|19.94|19.83|24
1744717500000|2025-04-15 11:45:00|19.96|19.85|19.93|19.82|19.96|19.85|19.89|19.78|30
1744717800000|2025-04-15 11:50:00|19.92|19.81|19.92|19.81|19.92|19.81|19.88|19.77|21
1744718100000|2025-04-15 11:55:00|19.93|19.82|19.96|19.85|19.96|19.85|19.93|19.82|24
1744718400000|2025-04-15 12:00:00|19.95|19.84|19.99|19.88|19.99|19.88|19.93|19.82|37
1744718700000|2025-04-15 12:05:00|19.98|19.87|20.01|19.9|20.03|19.92|19.94|19.83|34
1744719000000|2025-04-15 12:10:00|20.02|19.91|20.01|19.9|20.05|19.94|20|19.89|26
1744719300000|2025-04-15 12:15:00|20|19.89|19.96|19.85|20.01|19.9|19.95|19.84|37
1744719600000|2025-04-15 12:20:00|19.97|19.86|19.97|19.86|20.01|19.9|19.96|19.85|27
1744719900000|2025-04-15 12:25:00|19.98|19.87|19.97|19.86|19.98|19.87|19.95|19.84|36
1744720200000|2025-04-15 12:30:00|19.96|19.85|19.98|19.87|19.99|19.88|19.95|19.84|33
1744720500000|2025-04-15 12:35:00|19.99|19.88|20|19.89|20.01|19.9|19.96|19.85|22
1744720800000|2025-04-15 12:40:00|20.01|19.9|19.97|19.86|20.01|19.9|19.96|19.85|31
1744721100000|2025-04-15 12:45:00|19.96|19.85|20.04|19.93|20.04|19.93|19.95|19.84|37
1744721400000|2025-04-15 12:50:00|20.03|19.92|20.02|19.91|20.07|19.96|20.01|19.9|32
1744721700000|2025-04-15 12:55:00|20.03|19.92|20.07|19.96|20.07|19.96|20|19.89|39
1744722000000|2025-04-15 13:00:00|20.06|19.95|20.08|19.97|20.11|20|20.05|19.94|47
1744722300000|2025-04-15 13:05:00|20.07|19.96|20.07|19.96|20.12|20.01|20.07|19.96|31
1744722600000|2025-04-15 13:10:00|20.06|19.95|20.1|19.99|20.11|20|20.06|19.95|29
1744722900000|2025-04-15 13:15:00|20.09|19.98|20.05|19.94|20.09|19.98|20.03|19.92|29
1744723200000|2025-04-15 13:20:00|20.06|19.95|19.98|19.87|20.06|19.95|19.98|19.87|35
1744723500000|2025-04-15 13:25:00|19.99|19.88|20.05|19.94|20.06|19.95|19.98|19.87|33
1744723800000|2025-04-15 13:30:00|20.06|19.95|20.04|19.93|20.09|19.98|19.98|19.87|99
1744724100000|2025-04-15 13:35:00|20.05|19.94|20.17|20.06|20.18|20.07|20.02|19.91|83
1744724400000|2025-04-15 13:40:00|20.16|20.05|20.14|20.03|20.18|20.07|20.09|19.98|103
1744724700000|2025-04-15 13:45:00|20.13|20.02|20.29|20.18|20.31|20.2|20.1|19.99|123
1744725000000|2025-04-15 13:50:00|20.28|20.17|20.09|19.98|20.28|20.17|20.09|19.98|98
1744725300000|2025-04-15 13:55:00|20.08|19.97|19.98|19.87|20.08|19.97|19.97|19.86|125
1744725600000|2025-04-15 14:00:00|19.99|19.88|19.95|19.84|19.99|19.88|19.87|19.76|106
1744725900000|2025-04-15 14:05:00|19.96|19.85|19.99|19.88|20.03|19.92|19.92|19.81|90
1744726200000|2025-04-15 14:10:00|19.98|19.87|19.97|19.86|20.07|19.96|19.97|19.86|96
1744726500000|2025-04-15 14:15:00|19.96|19.85|19.75|19.64|20.02|19.91|19.73|19.62|109
1744726800000|2025-04-15 14:20:00|19.74|19.63|19.68|19.57|19.75|19.64|19.66|19.55|94
1744727100000|2025-04-15 14:25:00|19.67|19.56|19.67|19.56|19.71|19.6|19.59|19.48|105
1744727400000|2025-04-15 14:30:00|19.66|19.55|19.69|19.58|19.73|19.62|19.64|19.53|118
1744727700000|2025-04-15 14:35:00|19.68|19.57|19.72|19.61|19.74|19.63|19.67|19.56|86
1744728000000|2025-04-15 14:40:00|19.73|19.62|19.83|19.72|19.85|19.74|19.71|19.6|93
1744728300000|2025-04-15 14:45:00|19.82|19.71|19.8|19.69|19.84|19.73|19.74|19.63|115
1744728600000|2025-04-15 14:50:00|19.79|19.68|19.81|19.7|19.83|19.72|19.76|19.65|87
1744728900000|2025-04-15 14:55:00|19.82|19.71|19.81|19.7|19.84|19.73|19.76|19.65|72
1744729200000|2025-04-15 15:00:00|19.8|19.69|19.8|19.69|19.82|19.71|19.76|19.65|89
1744729500000|2025-04-15 15:05:00|19.81|19.7|19.79|19.68|19.85|19.74|19.73|19.62|65
1744729800000|2025-04-15 15:10:00|19.78|19.67|19.83|19.72|19.86|19.75|19.77|19.66|66
1744730100000|2025-04-15 15:15:00|19.84|19.73|19.85|19.74|19.87|19.76|19.82|19.71|52
1744730400000|2025-04-15 15:20:00|19.86|19.75|19.85|19.74|19.88|19.77|19.84|19.73|55
1744730700000|2025-04-15 15:25:00|19.84|19.73|19.84|19.73|19.88|19.77|19.82|19.71|63
1744731000000|2025-04-15 15:30:00|19.85|19.74|19.75|19.64|19.86|19.75|19.74|19.63|39
1744731300000|2025-04-15 15:35:00|19.74|19.63|19.68|19.57|19.75|19.64|19.66|19.55|73
1744731600000|2025-04-15 15:40:00|19.69|19.58|19.67|19.56|19.7|19.59|19.64|19.53|51
1744731900000|2025-04-15 15:45:00|19.66|19.55|19.61|19.5|19.68|19.57|19.6|19.49|64
1744732200000|2025-04-15 15:50:00|19.6|19.49|19.62|19.51|19.62|19.51|19.52|19.41|77
1744732500000|2025-04-15 15:55:00|19.61|19.5|19.59|19.48|19.63|19.52|19.56|19.45|45
1744732800000|2025-04-15 16:00:00|19.6|19.49|19.64|19.53|19.66|19.55|19.56|19.45|73
1744733100000|2025-04-15 16:05:00|19.65|19.54|19.6|19.49|19.69|19.58|19.57|19.46|79
1744733400000|2025-04-15 16:10:00|19.61|19.5|19.65|19.54|19.65|19.54|19.59|19.48|81
1744733700000|2025-04-15 16:15:00|19.64|19.53|19.61|19.5|19.68|19.57|19.61|19.5|56
1744734000000|2025-04-15 16:20:00|19.62|19.51|19.58|19.47|19.62|19.51|19.58|19.47|39
1744734300000|2025-04-15 16:25:00|19.57|19.46|19.66|19.55|19.66|19.55|19.57|19.46|60
1744734600000|2025-04-15 16:30:00|19.65|19.54|19.65|19.54|19.68|19.57|19.63|19.52|37
1744734900000|2025-04-15 16:35:00|19.66|19.55|19.62|19.51|19.69|19.58|19.62|19.51|33
1744735200000|2025-04-15 16:40:00|19.61|19.5|19.64|19.53|19.65|19.54|19.59|19.48|30
1744735500000|2025-04-15 16:45:00|19.65|19.54|19.64|19.53|19.68|19.57|19.62|19.51|42
1744735800000|2025-04-15 16:50:00|19.63|19.52|19.6|19.49|19.65|19.54|19.59|19.48|28
1744736100000|2025-04-15 16:55:00|19.59|19.48|19.54|19.43|19.6|19.49|19.53|19.42|34
1744736400000|2025-04-15 17:00:00|19.55|19.44|19.59|19.48|19.59|19.48|19.49|19.38|59
1744736700000|2025-04-15 17:05:00|19.58|19.47|19.56|19.45|19.59|19.48|19.56|19.45|55
1744737000000|2025-04-15 17:10:00|19.55|19.44|19.6|19.49|19.6|19.49|19.55|19.44|32
1744737300000|2025-04-15 17:15:00|19.59|19.48|19.5|19.39|19.6|19.49|19.49|19.38|78
1744737600000|2025-04-15 17:20:00|19.51|19.4|19.43|19.32|19.55|19.44|19.43|19.32|71
1744737900000|2025-04-15 17:25:00|19.44|19.33|19.42|19.31|19.46|19.35|19.42|19.31|35
1744738200000|2025-04-15 17:30:00|19.43|19.32|19.44|19.33|19.48|19.37|19.42|19.31|47
1744738500000|2025-04-15 17:35:00|19.45|19.34|19.52|19.41|19.52|19.41|19.44|19.33|52
1744738800000|2025-04-15 17:40:00|19.53|19.42|19.52|19.41|19.53|19.42|19.51|19.4|30
1744739100000|2025-04-15 17:45:00|19.53|19.42|19.53|19.42|19.56|19.45|19.51|19.4|57
1744739400000|2025-04-15 17:50:00|19.52|19.41|19.43|19.32|19.52|19.41|19.4|19.29|64
1744739700000|2025-04-15 17:55:00|19.42|19.31|19.46|19.35|19.47|19.36|19.41|19.3|36
1744740000000|2025-04-15 18:00:00|19.47|19.36|19.49|19.38|19.51|19.4|19.45|19.34|50
1744740300000|2025-04-15 18:05:00|19.5|19.39|19.51|19.4|19.51|19.4|19.45|19.34|44
1744740600000|2025-04-15 18:10:00|19.52|19.41|19.51|19.4|19.54|19.43|19.5|19.39|26
1744740900000|2025-04-15 18:15:00|19.5|19.39|19.46|19.35|19.5|19.39|19.38|19.27|92
1744741200000|2025-04-15 18:20:00|19.47|19.36|19.43|19.32|19.48|19.37|19.41|19.3|67
1744741500000|2025-04-15 18:25:00|19.44|19.33|19.45|19.34|19.48|19.37|19.44|19.33|62
1744741800000|2025-04-15 18:30:00|19.46|19.35|19.52|19.41|19.52|19.41|19.45|19.34|39
1744742100000|2025-04-15 18:35:00|19.51|19.4|19.55|19.44|19.55|19.44|19.5|19.39|41
1744742400000|2025-04-15 18:40:00|19.54|19.43|19.59|19.48|19.6|19.49|19.54|19.43|30
1744742700000|2025-04-15 18:45:00|19.58|19.47|19.57|19.46|19.63|19.52|19.55|19.44|56
1744743000000|2025-04-15 18:50:00|19.58|19.47|19.57|19.46|19.58|19.47|19.53|19.42|78
1744743300000|2025-04-15 18:55:00|19.56|19.45|19.58|19.47|19.59|19.48|19.56|19.45|33
1744743600000|2025-04-15 19:00:00|19.57|19.46|19.54|19.43|19.58|19.47|19.54|19.43|58
1744743900000|2025-04-15 19:05:00|19.53|19.42|19.53|19.42|19.58|19.47|19.52|19.41|63
1744744200000|2025-04-15 19:10:00|19.52|19.41|19.56|19.45|19.57|19.46|19.51|19.4|54
1744744500000|2025-04-15 19:15:00|19.55|19.44|19.47|19.36|19.56|19.45|19.47|19.36|35
1744744800000|2025-04-15 19:20:00|19.46|19.35|19.4|19.29|19.46|19.35|19.4|19.29|17
1744745100000|2025-04-15 19:25:00|19.41|19.3|19.33|19.22|19.41|19.3|19.28|19.17|77
1744745400000|2025-04-15 19:30:00|19.32|19.21|19.41|19.3|19.41|19.3|19.32|19.21|61
1744745700000|2025-04-15 19:35:00|19.4|19.29|19.42|19.31|19.43|19.32|19.38|19.27|39
1744746000000|2025-04-15 19:40:00|19.43|19.32|19.4|19.29|19.44|19.33|19.39|19.28|26
1744746300000|2025-04-15 19:45:00|19.39|19.28|19.37|19.26|19.4|19.29|19.36|19.25|43
1744746600000|2025-04-15 19:50:00|19.39|19.28|19.39|19.28|19.4|19.29|19.35|19.24|65
1744746900000|2025-04-15 19:55:00|19.38|19.27|19.36|19.25|19.39|19.28|19.36|19.25|33
1744747200000|2025-04-15 20:00:00|19.35|19.24|19.37|19.26|19.4|19.29|19.35|19.24|37
1744747500000|2025-04-15 20:05:00|19.36|19.25|19.4|19.29|19.44|19.33|19.36|19.25|41
1744747800000|2025-04-15 20:10:00|19.41|19.3|19.45|19.34|19.46|19.35|19.4|19.29|25
1744748100000|2025-04-15 20:15:00|19.44|19.33|19.47|19.36|19.49|19.38|19.44|19.33|28
1744748400000|2025-04-15 20:20:00|19.48|19.37|19.46|19.35|19.49|19.38|19.45|19.34|14
1744748700000|2025-04-15 20:25:00|19.45|19.34|19.43|19.32|19.46|19.35|19.42|19.31|27
1744749000000|2025-04-15 20:30:00|19.42|19.31|19.45|19.34|19.46|19.35|19.41|19.3|36
1744749300000|2025-04-15 20:35:00|19.46|19.35|19.47|19.36|19.47|19.36|19.44|19.33|16
1744749600000|2025-04-15 20:40:00|19.46|19.35|19.41|19.3|19.47|19.36|19.41|19.3|28
1744749900000|2025-04-15 20:45:00|19.4|19.29|19.37|19.26|19.41|19.3|19.37|19.26|28
1744750200000|2025-04-15 20:50:00|19.36|19.25|19.27|19.16|19.37|19.26|19.26|19.15|48
1744750500000|2025-04-15 20:55:00|19.26|19.15|19.31|19.2|19.33|19.22|19.24|19.13|58
1744750800000|2025-04-15 21:00:00|19.32|19.21|19.37|19.26|19.39|19.28|19.3|19.19|52
1744751100000|2025-04-15 21:05:00|19.38|19.27|19.3|19.19|19.38|19.27|19.3|19.19|40
1744751400000|2025-04-15 21:10:00|19.29|19.18|19.31|19.2|19.32|19.21|19.29|19.18|29
1744751700000|2025-04-15 21:15:00|19.3|19.19|19.34|19.23|19.34|19.23|19.27|19.16|31
1744752000000|2025-04-15 21:20:00|19.33|19.22|19.37|19.26|19.39|19.28|19.33|19.22|17
1744752300000|2025-04-15 21:25:00|19.36|19.25|19.38|19.27|19.39|19.28|19.36|19.25|15
1744752600000|2025-04-15 21:30:00|19.39|19.28|19.44|19.33|19.45|19.34|19.38|19.27|38
1744752900000|2025-04-15 21:35:00|19.43|19.32|19.48|19.37|19.48|19.37|19.43|19.32|30
1744753200000|2025-04-15 21:40:00|19.47|19.36|19.47|19.36|19.48|19.37|19.45|19.34|33
1744753500000|2025-04-15 21:45:00|19.46|19.35|19.45|19.34|19.46|19.35|19.44|19.33|10
1744753800000|2025-04-15 21:50:00|19.46|19.35|19.39|19.28|19.46|19.35|19.39|19.28|13
1744754100000|2025-04-15 21:55:00|19.38|19.27|19.41|19.3|19.45|19.34|19.38|19.27|20
1744754400000|2025-04-15 22:00:00|19.4|19.29|19.38|19.27|19.41|19.3|19.34|19.23|64
1744754700000|2025-04-15 22:05:00|19.37|19.26|19.28|19.17|19.37|19.26|19.28|19.17|40
1744755000000|2025-04-15 22:10:00|19.27|19.16|19.28|19.17|19.29|19.18|19.26|19.15|35
1744755300000|2025-04-15 22:15:00|19.27|19.16|19.27|19.16|19.3|19.19|19.26|19.15|27
1744755600000|2025-04-15 22:20:00|19.28|19.17|19.23|19.12|19.28|19.17|19.23|19.12|24
1744755900000|2025-04-15 22:25:00|19.24|19.13|19.28|19.17|19.29|19.18|19.23|19.12|13
1744756200000|2025-04-15 22:30:00|19.29|19.18|19.28|19.17|19.31|19.2|19.26|19.15|34
1744756500000|2025-04-15 22:35:00|19.29|19.18|19.24|19.13|19.29|19.18|19.24|19.13|30
1744756800000|2025-04-15 22:40:00|19.25|19.14|19.16|19.05|19.25|19.14|19.16|19.05|56
1744757100000|2025-04-15 22:45:00|19.14|19.03|19.1|18.99|19.14|19.03|19.09|18.98|59
1744757400000|2025-04-15 22:50:00|19.11|19|19.08|18.97|19.12|19.01|19.08|18.97|22
1744757700000|2025-04-15 22:55:00|19.07|18.96|19.08|18.97|19.11|19|19.06|18.95|40
1744758000000|2025-04-15 23:00:00|19.07|18.96|19.1|18.99|19.11|19|19.07|18.96|31
1744758300000|2025-04-15 23:05:00|19.11|19|19.08|18.97|19.11|19|19.02|18.91|38
1744758600000|2025-04-15 23:10:00|19.07|18.96|19.09|18.98|19.1|18.99|19.07|18.96|25
1744758900000|2025-04-15 23:15:00|19.08|18.97|19.03|18.92|19.09|18.98|19.03|18.92|32
1744759200000|2025-04-15 23:20:00|19.04|18.93|19.08|18.97|19.08|18.97|19.03|18.92|21
1744759500000|2025-04-15 23:25:00|19.09|18.98|19.1|18.99|19.1|18.99|19.05|18.94|24
1744759800000|2025-04-15 23:30:00|19.11|19|19.1|18.99|19.11|19|19.07|18.96|34
1744760100000|2025-04-15 23:35:00|19.09|18.98|19.07|18.96|19.11|19|19.06|18.95|31
1744760400000|2025-04-15 23:40:00|19.08|18.97|19.05|18.94|19.08|18.97|19.04|18.93|20
1744760700000|2025-04-15 23:45:00|19.06|18.95|19.07|18.96|19.09|18.98|19.05|18.94|30
1744761000000|2025-04-15 23:50:00|19.08|18.97|19.1|18.99|19.1|18.99|19.06|18.95|25
1744761300000|2025-04-15 23:55:00|19.09|18.98|19.07|18.96|19.11|19|19.06|18.95|19
1744761600000|2025-04-16 00:00:00|19.06|18.95|19.04|18.93|19.08|18.97|19.01|18.9|46
1744761900000|2025-04-16 00:05:00|19.03|18.92|19|18.89|19.03|18.92|18.98|18.87|40
1744762200000|2025-04-16 00:10:00|18.99|18.88|18.84|18.73|18.99|18.88|18.81|18.7|108
1744762500000|2025-04-16 00:15:00|18.83|18.72|18.73|18.62|18.85|18.74|18.72|18.61|88
1744762800000|2025-04-16 00:20:00|18.74|18.63|18.92|18.81|18.92|18.81|18.74|18.63|93
1744763100000|2025-04-16 00:25:00|18.93|18.82|18.97|18.86|18.98|18.87|18.91|18.8|68
1744763400000|2025-04-16 00:30:00|18.96|18.85|18.96|18.85|19|18.89|18.94|18.83|77
1744763700000|2025-04-16 00:35:00|18.95|18.84|18.93|18.82|18.95|18.84|18.88|18.77|40
1744764000000|2025-04-16 00:40:00|18.92|18.81|18.84|18.73|18.92|18.81|18.83|18.72|47
1744764300000|2025-04-16 00:45:00|18.83|18.72|18.85|18.74|18.85|18.74|18.8|18.69|61
1744764600000|2025-04-16 00:50:00|18.84|18.73|18.84|18.73|18.85|18.74|18.81|18.7|41
1744764900000|2025-04-16 00:55:00|18.83|18.72|18.83|18.72|18.84|18.73|18.78|18.67|55
1744765200000|2025-04-16 01:00:00|18.82|18.71|18.86|18.75|18.88|18.77|18.77|18.66|65
1744765500000|2025-04-16 01:05:00|18.87|18.76|18.92|18.81|18.92|18.81|18.84|18.73|63
1744765800000|2025-04-16 01:10:00|18.91|18.8|18.88|18.77|18.92|18.81|18.86|18.75|32
1744766100000|2025-04-16 01:15:00|18.89|18.78|18.93|18.82|18.94|18.83|18.88|18.77|37
1744766400000|2025-04-16 01:20:00|18.92|18.81|19.01|18.9|19.01|18.9|18.92|18.81|38
1744766700000|2025-04-16 01:25:00|19|18.89|19.01|18.9|19.03|18.92|18.99|18.88|20
1744767000000|2025-04-16 01:30:00|19|18.89|18.96|18.85|19|18.89|18.95|18.84|45
1744767300000|2025-04-16 01:35:00|18.97|18.86|18.95|18.84|18.98|18.87|18.91|18.8|50
1744767600000|2025-04-16 01:40:00|18.96|18.85|18.93|18.82|18.97|18.86|18.91|18.8|52
1744767900000|2025-04-16 01:45:00|18.92|18.81|19.03|18.92|19.04|18.93|18.92|18.81|30
1744768200000|2025-04-16 01:50:00|19.02|18.91|19|18.89|19.03|18.92|19|18.89|33
1744768500000|2025-04-16 01:55:00|19.01|18.9|18.98|18.87|19.01|18.9|18.97|18.86|26
1744768800000|2025-04-16 02:00:00|18.99|18.88|18.96|18.85|19|18.89|18.96|18.85|46
1744769100000|2025-04-16 02:05:00|18.95|18.84|18.99|18.88|19|18.89|18.92|18.81|39
1744769400000|2025-04-16 02:10:00|18.98|18.87|19.01|18.9|19.01|18.9|18.98|18.87|34
1744769700000|2025-04-16 02:15:00|19|18.89|18.95|18.84|19.03|18.92|18.95|18.84|44
1744770000000|2025-04-16 02:20:00|18.96|18.85|18.96|18.85|18.97|18.86|18.94|18.83|31
1744770300000|2025-04-16 02:25:00|18.97|18.86|18.97|18.86|18.98|18.87|18.96|18.85|19
1744770600000|2025-04-16 02:30:00|18.98|18.87|18.97|18.86|18.99|18.88|18.96|18.85|24
1744770900000|2025-04-16 02:35:00|18.98|18.87|18.92|18.81|18.98|18.87|18.92|18.81|27
1744771200000|2025-04-16 02:40:00|18.91|18.8|18.91|18.8|18.92|18.81|18.89|18.78|29
1744771500000|2025-04-16 02:45:00|18.92|18.81|18.97|18.86|18.98|18.87|18.92|18.81|32
1744771800000|2025-04-16 02:50:00|18.96|18.85|18.97|18.86|19|18.89|18.96|18.85|24
1744772100000|2025-04-16 02:55:00|18.98|18.87|18.99|18.88|18.99|18.88|18.97|18.86|16
1744772400000|2025-04-16 03:00:00|18.98|18.87|18.99|18.88|19|18.89|18.96|18.85|22
1744772700000|2025-04-16 03:05:00|18.98|18.87|19.03|18.92|19.03|18.92|18.98|18.87|26
1744773000000|2025-04-16 03:10:00|19.04|18.93|19.06|18.95|19.07|18.96|19.03|18.92|19
1744773300000|2025-04-16 03:15:00|19.07|18.96|19.05|18.94|19.08|18.97|19.04|18.93|29
1744773600000|2025-04-16 03:20:00|19.04|18.93|19.05|18.94|19.07|18.96|19.04|18.93|10
1744773900000|2025-04-16 03:25:00|19.06|18.95|19.01|18.9|19.06|18.95|19.01|18.9|12
1744774200000|2025-04-16 03:30:00|19.02|18.91|19.01|18.9|19.03|18.92|19|18.89|14
1744774500000|2025-04-16 03:35:00|19.02|18.91|19.04|18.93|19.05|18.94|19.01|18.9|7
1744774800000|2025-04-16 03:40:00|19.03|18.92|19.01|18.9|19.03|18.92|19|18.89|7
1744775100000|2025-04-16 03:45:00|19|18.89|18.98|18.87|19|18.89|18.98|18.87|11
1744775400000|2025-04-16 03:50:00|18.97|18.86|19|18.89|19|18.89|18.96|18.85|28
1744775700000|2025-04-16 03:55:00|18.99|18.88|18.98|18.87|19|18.89|18.98|18.87|20
1744776000000|2025-04-16 04:00:00|18.97|18.86|18.98|18.87|18.99|18.88|18.95|18.84|10
1744776300000|2025-04-16 04:05:00|18.97|18.86|18.95|18.84|19|18.89|18.95|18.84|39
1744776600000|2025-04-16 04:10:00|18.94|18.83|18.94|18.83|18.96|18.85|18.94|18.83|25
1744776900000|2025-04-16 04:15:00|18.93|18.82|18.87|18.76|18.94|18.83|18.86|18.75|27
1744777200000|2025-04-16 04:20:00|18.86|18.75|18.84|18.73|18.87|18.76|18.84|18.73|36
1744777500000|2025-04-16 04:25:00|18.85|18.74|18.86|18.75|18.86|18.75|18.83|18.72|21
1744777800000|2025-04-16 04:30:00|18.85|18.74|18.87|18.76|18.9|18.79|18.84|18.73|31
1744778100000|2025-04-16 04:35:00|18.86|18.75|18.87|18.76|18.87|18.76|18.82|18.71|26
1744778400000|2025-04-16 04:40:00|18.86|18.75|18.82|18.71|18.86|18.75|18.8|18.69|30
1744778700000|2025-04-16 04:45:00|18.83|18.72|18.84|18.73|18.85|18.74|18.8|18.69|32
1744779000000|2025-04-16 04:50:00|18.83|18.72|18.86|18.75|18.87|18.76|18.83|18.72|20
1744779300000|2025-04-16 04:55:00|18.87|18.76|18.89|18.78|18.89|18.78|18.87|18.76|5
1744779600000|2025-04-16 05:00:00|18.88|18.77|18.92|18.81|18.92|18.81|18.87|18.76|27
1744779900000|2025-04-16 05:05:00|18.93|18.82|18.94|18.83|18.95|18.84|18.93|18.82|4
1744780200000|2025-04-16 05:10:00|18.95|18.84|18.97|18.86|18.98|18.87|18.94|18.83|19
1744780500000|2025-04-16 05:15:00|18.98|18.87|18.96|18.85|19.01|18.9|18.96|18.85|27
1744780800000|2025-04-16 05:20:00|18.95|18.84|18.77|18.66|18.96|18.85|18.74|18.63|91
1744781100000|2025-04-16 05:25:00|18.78|18.67|18.83|18.72|18.83|18.72|18.76|18.65|58
1744781400000|2025-04-16 05:30:00|18.82|18.71|18.79|18.68|18.82|18.71|18.76|18.65|46
1744781700000|2025-04-16 05:35:00|18.8|18.69|18.88|18.77|18.89|18.78|18.79|18.68|41
1744782000000|2025-04-16 05:40:00|18.87|18.76|18.87|18.76|18.88|18.77|18.86|18.75|35
1744782300000|2025-04-16 05:45:00|18.86|18.75|18.85|18.74|18.86|18.75|18.83|18.72|34
1744782600000|2025-04-16 05:50:00|18.84|18.73|18.86|18.75|18.87|18.76|18.82|18.71|25
1744782900000|2025-04-16 05:55:00|18.85|18.74|18.83|18.72|18.86|18.75|18.83|18.72|31
1744783200000|2025-04-16 06:00:00|18.82|18.71|18.84|18.73|18.85|18.74|18.79|18.68|45
1744783500000|2025-04-16 06:05:00|18.85|18.74|18.79|18.68|18.85|18.74|18.78|18.67|37
1744783800000|2025-04-16 06:10:00|18.8|18.69|18.86|18.75|18.86|18.75|18.79|18.68|31
1744784100000|2025-04-16 06:15:00|18.85|18.74|18.86|18.75|18.89|18.78|18.85|18.74|26
1744784400000|2025-04-16 06:20:00|18.85|18.74|18.89|18.78|18.9|18.79|18.85|18.74|29
1744784700000|2025-04-16 06:25:00|18.88|18.77|18.87|18.76|18.89|18.78|18.85|18.74|18
1744785000000|2025-04-16 06:30:00|18.88|18.77|18.92|18.81|18.92|18.81|18.87|18.76|21
1744785300000|2025-04-16 06:35:00|18.91|18.8|18.88|18.77|18.92|18.81|18.88|18.77|14
1744785600000|2025-04-16 06:40:00|18.87|18.76|18.89|18.78|18.9|18.79|18.87|18.76|13
1744785900000|2025-04-16 06:45:00|18.9|18.79|18.91|18.8|18.91|18.8|18.87|18.76|26
1744786200000|2025-04-16 06:50:00|18.9|18.79|18.88|18.77|18.91|18.8|18.88|18.77|21
1744786500000|2025-04-16 06:55:00|18.89|18.78|18.88|18.77|18.9|18.79|18.87|18.76|28
1744786800000|2025-04-16 07:00:00|18.87|18.76|18.83|18.72|18.9|18.79|18.83|18.72|35
1744787100000|2025-04-16 07:05:00|18.82|18.71|18.81|18.7|18.83|18.72|18.81|18.7|18
1744787400000|2025-04-16 07:10:00|18.82|18.71|18.82|18.71|18.84|18.73|18.81|18.7|19
1744787700000|2025-04-16 07:15:00|18.81|18.7|18.82|18.71|18.82|18.71|18.79|18.68|14
1744788000000|2025-04-16 07:20:00|18.81|18.7|18.75|18.64|18.81|18.7|18.75|18.64|15
1744788300000|2025-04-16 07:25:00|18.74|18.63|18.76|18.65|18.77|18.66|18.74|18.63|17
1744788600000|2025-04-16 07:30:00|18.75|18.64|18.73|18.62|18.79|18.68|18.73|18.62|24
1744788900000|2025-04-16 07:35:00|18.72|18.61|18.67|18.56|18.73|18.62|18.67|18.56|23
1744789200000|2025-04-16 07:40:00|18.68|18.57|18.71|18.6|18.73|18.62|18.67|18.56|34
1744789500000|2025-04-16 07:45:00|18.72|18.61|18.73|18.62|18.73|18.62|18.67|18.56|46
1744789800000|2025-04-16 07:50:00|18.72|18.61|18.72|18.61|18.74|18.63|18.71|18.6|19
1744790100000|2025-04-16 07:55:00|18.71|18.6|18.7|18.59|18.72|18.61|18.68|18.57|12
1744790400000|2025-04-16 08:00:00|18.69|18.58|18.7|18.59|18.74|18.63|18.67|18.56|32
1744790700000|2025-04-16 08:05:00|18.69|18.58|18.65|18.54|18.72|18.61|18.63|18.52|65
1744791000000|2025-04-16 08:10:00|18.64|18.53|18.65|18.54|18.67|18.56|18.62|18.51|69
1744791300000|2025-04-16 08:15:00|18.66|18.55|18.69|18.58|18.7|18.59|18.63|18.52|92
1744791600000|2025-04-16 08:20:00|18.68|18.57|18.73|18.62|18.73|18.62|18.67|18.56|56
1744791900000|2025-04-16 08:25:00|18.74|18.63|18.82|18.71|18.85|18.74|18.72|18.61|86
1744792200000|2025-04-16 08:30:00|18.83|18.72|18.88|18.77|18.92|18.81|18.83|18.72|66
1744792500000|2025-04-16 08:35:00|18.89|18.78|18.95|18.84|18.96|18.85|18.87|18.76|55
1744792800000|2025-04-16 08:40:00|18.94|18.83|18.96|18.85|19.02|18.91|18.93|18.82|59
1744793100000|2025-04-16 08:45:00|18.95|18.84|18.93|18.82|18.99|18.88|18.93|18.82|53
1744793400000|2025-04-16 08:50:00|18.94|18.83|18.91|18.8|18.94|18.83|18.91|18.8|32
1744793700000|2025-04-16 08:55:00|18.9|18.79|18.91|18.8|18.92|18.81|18.89|18.78|34
1744794000000|2025-04-16 09:00:00|18.92|18.81|18.95|18.84|18.96|18.85|18.9|18.79|46
1744794300000|2025-04-16 09:05:00|18.94|18.83|19|18.89|19|18.89|18.94|18.83|31
1744794600000|2025-04-16 09:10:00|19.01|18.9|19.01|18.9|19.03|18.92|19|18.89|39
1744794900000|2025-04-16 09:15:00|19|18.89|19.03|18.92|19.05|18.94|19|18.89|42
1744795200000|2025-04-16 09:20:00|19.02|18.91|18.96|18.85|19.03|18.92|18.96|18.85|19
1744795500000|2025-04-16 09:25:00|18.95|18.84|18.94|18.83|18.99|18.88|18.93|18.82|26
1744795800000|2025-04-16 09:30:00|18.95|18.84|18.93|18.82|18.96|18.85|18.91|18.8|27
1744796100000|2025-04-16 09:35:00|18.92|18.81|18.93|18.82|18.94|18.83|18.9|18.79|20
1744796400000|2025-04-16 09:40:00|18.92|18.81|18.87|18.76|18.94|18.83|18.87|18.76|24
1744796700000|2025-04-16 09:45:00|18.86|18.75|18.8|18.69|18.87|18.76|18.79|18.68|41
1744797000000|2025-04-16 09:50:00|18.81|18.7|18.84|18.73|18.84|18.73|18.8|18.69|18
1744797300000|2025-04-16 09:55:00|18.85|18.74|18.8|18.69|18.85|18.74|18.8|18.69|24
1744797600000|2025-04-16 10:00:00|18.81|18.7|18.86|18.75|18.86|18.75|18.79|18.68|52
1744797900000|2025-04-16 10:05:00|18.85|18.74|18.81|18.7|18.87|18.76|18.8|18.69|49
1744798200000|2025-04-16 10:10:00|18.82|18.71|18.85|18.74|18.86|18.75|18.82|18.71|24
1744798500000|2025-04-16 10:15:00|18.84|18.73|18.9|18.79|18.9|18.79|18.84|18.73|57
1744798800000|2025-04-16 10:20:00|18.91|18.8|18.93|18.82|18.97|18.86|18.89|18.78|49
1744799100000|2025-04-16 10:25:00|18.94|18.83|18.94|18.83|18.95|18.84|18.93|18.82|19
1744799400000|2025-04-16 10:30:00|18.95|18.84|18.91|18.8|18.95|18.84|18.91|18.8|27
1744799700000|2025-04-16 10:35:00|18.92|18.81|18.94|18.83|18.95|18.84|18.92|18.81|25
1744800000000|2025-04-16 10:40:00|18.93|18.82|18.93|18.82|18.95|18.84|18.93|18.82|19
1744800300000|2025-04-16 10:45:00|18.94|18.83|18.92|18.81|18.95|18.84|18.92|18.81|23
1744800600000|2025-04-16 10:50:00|18.93|18.82|18.97|18.86|18.98|18.87|18.93|18.82|27
1744800900000|2025-04-16 10:55:00|18.96|18.85|18.93|18.82|18.96|18.85|18.92|18.81|12
1744801200000|2025-04-16 11:00:00|18.94|18.83|18.95|18.84|18.98|18.87|18.91|18.8|38
1744801500000|2025-04-16 11:05:00|18.94|18.83|18.97|18.86|18.98|18.87|18.93|18.82|20
1744801800000|2025-04-16 11:10:00|18.96|18.85|18.96|18.85|18.99|18.88|18.95|18.84|25
1744802100000|2025-04-16 11:15:00|18.97|18.86|18.99|18.88|18.99|18.88|18.95|18.84|23
1744802400000|2025-04-16 11:20:00|19|18.89|18.91|18.8|19|18.89|18.91|18.8|24
1744802700000|2025-04-16 11:25:00|18.9|18.79|18.89|18.78|18.91|18.8|18.89|18.78|14
1744803000000|2025-04-16 11:30:00|18.9|18.79|18.9|18.79|18.91|18.8|18.88|18.77|29
1744803300000|2025-04-16 11:35:00|18.89|18.78|18.88|18.77|18.9|18.79|18.88|18.77|18
1744803600000|2025-04-16 11:40:00|18.89|18.78|18.94|18.83|18.95|18.84|18.88|18.77|44
1744803900000|2025-04-16 11:45:00|18.95|18.84|19.01|18.9|19.01|18.9|18.94|18.83|27
1744804200000|2025-04-16 11:50:00|19|18.89|18.95|18.84|19|18.89|18.95|18.84|30
1744804500000|2025-04-16 11:55:00|18.96|18.85|18.97|18.86|18.97|18.86|18.95|18.84|12
1744804800000|2025-04-16 12:00:00|18.96|18.85|18.94|18.83|18.99|18.88|18.94|18.83|51
1744805100000|2025-04-16 12:05:00|18.95|18.84|19|18.89|19|18.89|18.93|18.82|30
1744805400000|2025-04-16 12:10:00|18.99|18.88|18.95|18.84|18.99|18.88|18.95|18.84|19
1744805700000|2025-04-16 12:15:00|18.96|18.85|18.97|18.86|18.99|18.88|18.95|18.84|30
1744806000000|2025-04-16 12:20:00|18.96|18.85|19.02|18.91|19.03|18.92|18.96|18.85|25
1744806300000|2025-04-16 12:25:00|19.03|18.92|19.04|18.93|19.05|18.94|19.03|18.92|16
1744806600000|2025-04-16 12:30:00|19.05|18.94|18.99|18.88|19.05|18.94|18.99|18.88|39
1744806900000|2025-04-16 12:35:00|19|18.89|18.96|18.85|19.03|18.92|18.96|18.85|31
1744807200000|2025-04-16 12:40:00|18.95|18.84|18.94|18.83|18.96|18.85|18.93|18.82|18
1744807500000|2025-04-16 12:45:00|18.93|18.82|18.89|18.78|18.93|18.82|18.89|18.78|29
1744807800000|2025-04-16 12:50:00|18.88|18.77|18.91|18.8|18.92|18.81|18.86|18.75|35
1744808100000|2025-04-16 12:55:00|18.92|18.81|18.87|18.76|18.94|18.83|18.87|18.76|34
1744808400000|2025-04-16 13:00:00|18.86|18.75|18.87|18.76|18.89|18.78|18.84|18.73|52
1744808700000|2025-04-16 13:05:00|18.86|18.75|18.87|18.76|18.89|18.78|18.85|18.74|40
1744809000000|2025-04-16 13:10:00|18.88|18.77|18.83|18.72|18.89|18.78|18.83|18.72|30
1744809300000|2025-04-16 13:15:00|18.82|18.71|18.79|18.68|18.86|18.75|18.79|18.68|24
1744809600000|2025-04-16 13:20:00|18.78|18.67|18.83|18.72|18.83|18.72|18.78|18.67|22
1744809900000|2025-04-16 13:25:00|18.84|18.73|18.83|18.72|18.85|18.74|18.8|18.69|26
1744810200000|2025-04-16 13:30:00|18.84|18.73|18.89|18.78|18.89|18.78|18.78|18.67|102
1744810500000|2025-04-16 13:35:00|18.88|18.77|18.98|18.87|18.98|18.87|18.87|18.76|97
1744810800000|2025-04-16 13:40:00|18.97|18.86|19|18.89|19.05|18.94|18.95|18.84|68
1744811100000|2025-04-16 13:45:00|19.01|18.9|18.99|18.88|19.02|18.91|18.93|18.82|73
1744811400000|2025-04-16 13:50:00|19|18.89|18.88|18.77|19|18.89|18.88|18.77|51
1744811700000|2025-04-16 13:55:00|18.87|18.76|18.86|18.75|18.93|18.82|18.85|18.74|44
1744812000000|2025-04-16 14:00:00|18.87|18.76|18.91|18.8|18.91|18.8|18.86|18.75|69
1744812300000|2025-04-16 14:05:00|18.9|18.79|18.95|18.84|18.98|18.87|18.9|18.79|74
1744812600000|2025-04-16 14:10:00|18.96|18.85|18.9|18.79|18.98|18.87|18.9|18.79|47
1744812900000|2025-04-16 14:15:00|18.91|18.8|18.92|18.81|18.94|18.83|18.88|18.77|52
1744813200000|2025-04-16 14:20:00|18.93|18.82|19.07|18.96|19.08|18.97|18.92|18.81|51
1744813500000|2025-04-16 14:25:00|19.08|18.97|19.12|19.01|19.14|19.03|19.06|18.95|89
1744813800000|2025-04-16 14:30:00|19.13|19.02|19.2|19.09|19.21|19.1|19.11|19|114
1744814100000|2025-04-16 14:35:00|19.21|19.1|19.08|18.97|19.23|19.12|19.07|18.96|75
1744814400000|2025-04-16 14:40:00|19.07|18.96|19.18|19.07|19.18|19.07|19.06|18.95|66
1744814700000|2025-04-16 14:45:00|19.17|19.06|19.09|18.98|19.18|19.07|19.09|18.98|71
1744815000000|2025-04-16 14:50:00|19.1|18.99|19.1|18.99|19.18|19.07|19.06|18.95|63
1744815300000|2025-04-16 14:55:00|19.11|19|19.08|18.97|19.12|19.01|19.05|18.94|60
1744815600000|2025-04-16 15:00:00|19.09|18.98|19.13|19.02|19.15|19.04|19.08|18.97|65
1744815900000|2025-04-16 15:05:00|19.14|19.03|19.09|18.98|19.15|19.04|19.07|18.96|46
1744816200000|2025-04-16 15:10:00|19.1|18.99|19.12|19.01|19.17|19.06|19.08|18.97|57
1744816500000|2025-04-16 15:15:00|19.13|19.02|19.12|19.01|19.16|19.05|19.09|18.98|62
1744816800000|2025-04-16 15:20:00|19.13|19.02|19.24|19.13|19.25|19.14|19.1|18.99|48
1744817100000|2025-04-16 15:25:00|19.23|19.12|19.26|19.15|19.34|19.23|19.23|19.12|104
1744817400000|2025-04-16 15:30:00|19.25|19.14|19.16|19.05|19.27|19.16|19.14|19.03|88
1744817700000|2025-04-16 15:35:00|19.17|19.06|19.17|19.06|19.21|19.1|19.16|19.05|65
1744818000000|2025-04-16 15:40:00|19.16|19.05|19.12|19.01|19.17|19.06|19.12|19.01|41
1744818300000|2025-04-16 15:45:00|19.13|19.02|19.13|19.02|19.17|19.06|19.11|19|55
1744818600000|2025-04-16 15:50:00|19.14|19.03|19.1|18.99|19.17|19.06|19.09|18.98|57
1744818900000|2025-04-16 15:55:00|19.11|19|19.1|18.99|19.15|19.04|19.09|18.98|34
1744819200000|2025-04-16 16:00:00|19.09|18.98|19.13|19.02|19.14|19.03|19.07|18.96|47
1744819500000|2025-04-16 16:05:00|19.14|19.03|19.15|19.04|19.17|19.06|19.06|18.95|68
1744819800000|2025-04-16 16:10:00|19.16|19.05|19.12|19.01|19.18|19.07|19.11|19|47
1744820100000|2025-04-16 16:15:00|19.13|19.02|19.1|18.99|19.16|19.05|19.08|18.97|34
1744820400000|2025-04-16 16:20:00|19.11|19|19.05|18.94|19.11|19|19.02|18.91|67
1744820700000|2025-04-16 16:25:00|19.06|18.95|19.04|18.93|19.1|18.99|19.03|18.92|41
1744821000000|2025-04-16 16:30:00|19.03|18.92|19.06|18.95|19.07|18.96|19.03|18.92|42
1744821300000|2025-04-16 16:35:00|19.07|18.96|18.94|18.83|19.07|18.96|18.92|18.81|93
1744821600000|2025-04-16 16:40:00|18.93|18.82|18.98|18.87|18.98|18.87|18.92|18.81|70
1744821900000|2025-04-16 16:45:00|18.97|18.86|18.98|18.87|19|18.89|18.94|18.83|56
1744822200000|2025-04-16 16:50:00|18.99|18.88|19.09|18.98|19.09|18.98|18.98|18.87|57
1744822500000|2025-04-16 16:55:00|19.1|18.99|19.11|19|19.16|19.05|19.09|18.98|82
1744822800000|2025-04-16 17:00:00|19.1|18.99|19.18|19.07|19.18|19.07|19.1|18.99|88
1744823100000|2025-04-16 17:05:00|19.19|19.08|19.11|19|19.19|19.08|19.1|18.99|67
1744823400000|2025-04-16 17:10:00|19.12|19.01|19.15|19.04|19.18|19.07|19.1|18.99|48
1744823700000|2025-04-16 17:15:00|19.16|19.05|19.25|19.14|19.25|19.14|19.15|19.04|86
1744824000000|2025-04-16 17:20:00|19.26|19.15|19.27|19.16|19.32|19.21|19.23|19.12|110
1744824300000|2025-04-16 17:25:00|19.28|19.17|19.28|19.17|19.29|19.18|19.25|19.14|52
1744824600000|2025-04-16 17:30:00|19.27|19.16|19.09|18.98|19.33|19.22|19.07|18.96|189
1744824900000|2025-04-16 17:35:00|19.08|18.97|19.06|18.95|19.17|19.06|19.05|18.94|75
1744825200000|2025-04-16 17:40:00|19.05|18.94|18.91|18.8|19.06|18.95|18.85|18.74|173
1744825500000|2025-04-16 17:45:00|18.92|18.81|18.75|18.64|18.92|18.81|18.72|18.61|122
1744825800000|2025-04-16 17:50:00|18.76|18.65|18.7|18.59|18.77|18.66|18.64|18.53|196
1744826100000|2025-04-16 17:55:00|18.69|18.58|18.6|18.49|18.71|18.6|18.56|18.45|145
1744826400000|2025-04-16 18:00:00|18.59|18.48|18.72|18.61|18.72|18.61|18.57|18.46|148
1744826700000|2025-04-16 18:05:00|18.73|18.62|18.74|18.63|18.8|18.69|18.64|18.53|122
1744827000000|2025-04-16 18:10:00|18.75|18.64|18.9|18.79|18.92|18.81|18.75|18.64|149
1744827300000|2025-04-16 18:15:00|18.89|18.78|18.77|18.66|18.9|18.79|18.73|18.62|100
1744827600000|2025-04-16 18:20:00|18.76|18.65|18.93|18.82|18.94|18.83|18.72|18.61|100
1744827900000|2025-04-16 18:25:00|18.94|18.83|19|18.89|19.03|18.92|18.92|18.81|107
1744828200000|2025-04-16 18:30:00|18.99|18.88|18.93|18.82|19.01|18.9|18.89|18.78|133
1744828500000|2025-04-16 18:35:00|18.94|18.83|18.8|18.69|18.94|18.83|18.79|18.68|105
1744828800000|2025-04-16 18:40:00|18.81|18.7|18.82|18.71|18.86|18.75|18.75|18.64|96
1744829100000|2025-04-16 18:45:00|18.81|18.7|18.81|18.7|18.83|18.72|18.77|18.66|111
1744829400000|2025-04-16 18:50:00|18.82|18.71|18.83|18.72|18.85|18.74|18.77|18.66|78
1744829700000|2025-04-16 18:55:00|18.84|18.73|18.83|18.72|18.9|18.79|18.81|18.7|72
1744830000000|2025-04-16 19:00:00|18.82|18.71|18.85|18.74|18.92|18.81|18.82|18.71|62
1744830300000|2025-04-16 19:05:00|18.86|18.75|18.85|18.74|18.91|18.8|18.83|18.72|80
1744830600000|2025-04-16 19:10:00|18.84|18.73|18.91|18.8|18.93|18.82|18.8|18.69|84
1744830900000|2025-04-16 19:15:00|18.92|18.81|18.77|18.66|18.92|18.81|18.76|18.65|66
1744831200000|2025-04-16 19:20:00|18.76|18.65|18.74|18.63|18.77|18.66|18.71|18.6|81
1744831500000|2025-04-16 19:25:00|18.73|18.62|18.73|18.62|18.75|18.64|18.7|18.59|59
1744831800000|2025-04-16 19:30:00|18.72|18.61|18.76|18.65|18.77|18.66|18.69|18.58|85
1744832100000|2025-04-16 19:35:00|18.75|18.64|18.78|18.67|18.79|18.68|18.72|18.61|76
1744832400000|2025-04-16 19:40:00|18.79|18.68|18.82|18.71|18.84|18.73|18.75|18.64|54
1744832700000|2025-04-16 19:45:00|18.81|18.7|18.97|18.86|18.97|18.86|18.81|18.7|77
1744833000000|2025-04-16 19:50:00|18.98|18.87|19.07|18.96|19.11|19|18.98|18.87|123
1744833300000|2025-04-16 19:55:00|19.06|18.95|19.06|18.95|19.15|19.04|19.04|18.93|77
1744833600000|2025-04-16 20:00:00|19.05|18.94|19.1|18.99|19.13|19.02|19.05|18.94|80
1744833900000|2025-04-16 20:05:00|19.09|18.98|19.07|18.96|19.13|19.02|19.05|18.94|77
1744834200000|2025-04-16 20:10:00|19.06|18.95|19.03|18.92|19.09|18.98|19.02|18.91|72
1744834500000|2025-04-16 20:15:00|19.04|18.93|19.08|18.97|19.11|19|19.02|18.91|73
1744834800000|2025-04-16 20:20:00|19.09|18.98|19.05|18.94|19.14|19.03|19.05|18.94|51
1744835100000|2025-04-16 20:25:00|19.06|18.95|19.11|19|19.12|19.01|19.05|18.94|52
1744835400000|2025-04-16 20:30:00|19.12|19.01|19.05|18.94|19.14|19.03|19.05|18.94|75
1744835700000|2025-04-16 20:35:00|19.06|18.95|19.03|18.92|19.06|18.95|19.02|18.91|58
1744836000000|2025-04-16 20:40:00|19.04|18.93|18.97|18.86|19.04|18.93|18.97|18.86|40
1744836300000|2025-04-16 20:45:00|18.98|18.87|18.96|18.85|18.99|18.88|18.92|18.81|55
1744836600000|2025-04-16 20:50:00|18.95|18.84|18.9|18.79|18.99|18.88|18.9|18.79|54
1744836900000|2025-04-16 20:55:00|18.91|18.8|18.88|18.77|18.91|18.8|18.85|18.74|42
1744837200000|2025-04-16 21:00:00|18.89|18.78|18.95|18.84|18.97|18.86|18.83|18.72|95
1744837500000|2025-04-16 21:05:00|18.94|18.83|18.98|18.87|18.99|18.88|18.92|18.81|62
1744837800000|2025-04-16 21:10:00|18.97|18.86|19|18.89|19|18.89|18.94|18.83|50
1744838100000|2025-04-16 21:15:00|18.99|18.88|19.07|18.96|19.07|18.96|18.94|18.83|51
1744838400000|2025-04-16 21:20:00|19.06|18.95|19.09|18.98|19.1|18.99|19.02|18.91|20
1744838700000|2025-04-16 21:25:00|19.08|18.97|19.06|18.95|19.12|19.01|19.06|18.95|21
1744839000000|2025-04-16 21:30:00|19.05|18.94|19.02|18.91|19.08|18.97|19|18.89|32
1744839300000|2025-04-16 21:35:00|19.03|18.92|19.01|18.9|19.04|18.93|19|18.89|23
1744839600000|2025-04-16 21:40:00|19|18.89|19|18.89|19.02|18.91|18.98|18.87|27
1744839900000|2025-04-16 21:45:00|19.01|18.9|19.05|18.94|19.05|18.94|19.01|18.9|7
1744840200000|2025-04-16 21:50:00|19.04|18.93|19.08|18.97|19.08|18.97|19.04|18.93|17
1744840500000|2025-04-16 21:55:00|19.09|18.98|19.05|18.94|19.13|19.02|19.05|18.94|29
1744840800000|2025-04-16 22:00:00|19.06|18.95|19.02|18.91|19.07|18.96|19|18.89|65
1744841100000|2025-04-16 22:05:00|19.03|18.92|19.01|18.9|19.06|18.95|19|18.89|49
1744841400000|2025-04-16 22:10:00|19|18.89|18.99|18.88|19.03|18.92|18.99|18.88|36
1744841700000|2025-04-16 22:15:00|18.98|18.87|18.94|18.83|18.99|18.88|18.93|18.82|53
1744842000000|2025-04-16 22:20:00|18.93|18.82|18.95|18.84|18.96|18.85|18.92|18.81|29
1744842300000|2025-04-16 22:25:00|18.96|18.85|18.91|18.8|18.96|18.85|18.9|18.79|20
1744842600000|2025-04-16 22:30:00|18.92|18.81|18.92|18.81|18.94|18.83|18.91|18.8|23
1744842900000|2025-04-16 22:35:00|18.93|18.82|18.97|18.86|18.98|18.87|18.91|18.8|21
1744843200000|2025-04-16 22:40:00|18.96|18.85|18.96|18.85|18.97|18.86|18.92|18.81|27
1744843500000|2025-04-16 22:45:00|18.95|18.84|18.94|18.83|18.95|18.84|18.94|18.83|14
1744843800000|2025-04-16 22:50:00|18.93|18.82|18.92|18.81|18.93|18.82|18.91|18.8|8
1744844100000|2025-04-16 22:55:00|18.93|18.82|18.94|18.83|18.94|18.83|18.91|18.8|14
1744844400000|2025-04-16 23:00:00|18.93|18.82|18.9|18.79|18.94|18.83|18.9|18.79|24
1744844700000|2025-04-16 23:05:00|18.91|18.8|18.88|18.77|18.91|18.8|18.86|18.75|34
1744845000000|2025-04-16 23:10:00|18.89|18.78|18.87|18.76|18.91|18.8|18.87|18.76|29
1744845300000|2025-04-16 23:15:00|18.88|18.77|18.85|18.74|18.9|18.79|18.85|18.74|30
1744845600000|2025-04-16 23:20:00|18.86|18.75|18.84|18.73|18.87|18.76|18.83|18.72|31
1744845900000|2025-04-16 23:25:00|18.83|18.72|18.84|18.73|18.85|18.74|18.83|18.72|10
1744846200000|2025-04-16 23:30:00|18.85|18.74|18.8|18.69|18.85|18.74|18.8|18.69|32
1744846500000|2025-04-16 23:35:00|18.79|18.68|18.77|18.66|18.81|18.7|18.76|18.65|37
1744846800000|2025-04-16 23:40:00|18.76|18.65|18.78|18.67|18.8|18.69|18.76|18.65|35
1744847100000|2025-04-16 23:45:00|18.79|18.68|18.83|18.72|18.83|18.72|18.75|18.64|36
1744847400000|2025-04-16 23:50:00|18.82|18.71|18.82|18.71|18.82|18.71|18.8|18.69|35
1744847700000|2025-04-16 23:55:00|18.83|18.72|18.81|18.7|18.83|18.72|18.8|18.69|27
1744848000000|2025-04-17 00:00:00|18.84|18.73|18.81|18.7|18.84|18.73|18.78|18.67|54
1744848300000|2025-04-17 00:05:00|18.8|18.69|18.81|18.7|18.81|18.7|18.74|18.63|32
1744848600000|2025-04-17 00:10:00|18.82|18.71|18.78|18.67|18.85|18.74|18.78|18.67|35
1744848900000|2025-04-17 00:15:00|18.79|18.68|18.77|18.66|18.82|18.71|18.76|18.65|55
1744849200000|2025-04-17 00:20:00|18.76|18.65|18.79|18.68|18.82|18.71|18.74|18.63|42
1744849500000|2025-04-17 00:25:00|18.8|18.69|18.82|18.71|18.87|18.76|18.8|18.69|53
1744849800000|2025-04-17 00:30:00|18.83|18.72|18.81|18.7|18.85|18.74|18.8|18.69|75
1744850100000|2025-04-17 00:35:00|18.8|18.69|18.86|18.75|18.88|18.77|18.8|18.69|41
1744850400000|2025-04-17 00:40:00|18.85|18.74|18.84|18.73|18.87|18.76|18.81|18.7|52
1744850700000|2025-04-17 00:45:00|18.83|18.72|18.83|18.72|18.86|18.75|18.82|18.71|59
1744851000000|2025-04-17 00:50:00|18.84|18.73|18.84|18.73|18.88|18.77|18.82|18.71|67
1744851300000|2025-04-17 00:55:00|18.83|18.72|18.88|18.77|18.88|18.77|18.83|18.72|38
1744851600000|2025-04-17 01:00:00|18.87|18.76|18.85|18.74|18.88|18.77|18.83|18.72|37
1744851900000|2025-04-17 01:05:00|18.86|18.75|18.91|18.8|18.92|18.81|18.85|18.74|56
1744852200000|2025-04-17 01:10:00|18.92|18.81|18.93|18.82|18.94|18.83|18.9|18.79|42
1744852500000|2025-04-17 01:15:00|18.94|18.83|18.94|18.83|18.96|18.85|18.93|18.82|41
1744852800000|2025-04-17 01:20:00|18.93|18.82|18.95|18.84|18.96|18.85|18.91|18.8|41
1744853100000|2025-04-17 01:25:00|18.96|18.85|18.98|18.87|18.99|18.88|18.95|18.84|29
1744853400000|2025-04-17 01:30:00|18.99|18.88|18.99|18.88|19.02|18.91|18.98|18.87|23
1744853700000|2025-04-17 01:35:00|19|18.89|18.97|18.86|19.04|18.93|18.96|18.85|44
1744854000000|2025-04-17 01:40:00|18.96|18.85|18.96|18.85|18.98|18.87|18.95|18.84|31
1744854300000|2025-04-17 01:45:00|18.97|18.86|18.93|18.82|18.97|18.86|18.92|18.81|29
1744854600000|2025-04-17 01:50:00|18.92|18.81|18.96|18.85|18.96|18.85|18.9|18.79|29
1744854900000|2025-04-17 01:55:00|18.97|18.86|18.99|18.88|18.99|18.88|18.96|18.85|23
1744855200000|2025-04-17 02:00:00|18.98|18.87|18.96|18.85|18.99|18.88|18.95|18.84|35
1744855500000|2025-04-17 02:05:00|18.97|18.86|18.95|18.84|18.98|18.87|18.92|18.81|47
1744855800000|2025-04-17 02:10:00|18.96|18.85|18.92|18.81|18.97|18.86|18.91|18.8|29
1744856100000|2025-04-17 02:15:00|18.91|18.8|18.89|18.78|18.92|18.81|18.88|18.77|39
1744856400000|2025-04-17 02:20:00|18.9|18.79|18.88|18.77|18.9|18.79|18.87|18.76|27
1744856700000|2025-04-17 02:25:00|18.89|18.78|18.94|18.83|18.94|18.83|18.89|18.78|16
1744857000000|2025-04-17 02:30:00|18.93|18.82|18.9|18.79|18.95|18.84|18.89|18.78|38
1744857300000|2025-04-17 02:35:00|18.91|18.8|18.91|18.8|18.93|18.82|18.88|18.77|57
1744857600000|2025-04-17 02:40:00|18.9|18.79|18.91|18.8|18.94|18.83|18.9|18.79|54
1744857900000|2025-04-17 02:45:00|18.92|18.81|18.97|18.86|19|18.89|18.92|18.81|46
1744858200000|2025-04-17 02:50:00|18.96|18.85|18.97|18.86|18.98|18.87|18.94|18.83|38
1744858500000|2025-04-17 02:55:00|18.98|18.87|19|18.89|19|18.89|18.97|18.86|11
1744858800000|2025-04-17 03:00:00|19.01|18.9|19.04|18.93|19.05|18.94|18.99|18.88|24
1744859100000|2025-04-17 03:05:00|19.05|18.94|19.02|18.91|19.05|18.94|19.01|18.9|32
1744859400000|2025-04-17 03:10:00|19.01|18.9|19.03|18.92|19.04|18.93|19.01|18.9|21
1744859700000|2025-04-17 03:15:00|19.04|18.93|19|18.89|19.04|18.93|19|18.89|35
1744860000000|2025-04-17 03:20:00|19.01|18.9|18.97|18.86|19.01|18.9|18.96|18.85|33
1744860300000|2025-04-17 03:25:00|18.96|18.85|18.9|18.79|18.96|18.85|18.9|18.79|55
1744860600000|2025-04-17 03:30:00|18.91|18.8|18.9|18.79|18.93|18.82|18.9|18.79|28
1744860900000|2025-04-17 03:35:00|18.91|18.8|18.94|18.83|18.94|18.83|18.9|18.79|30
1744861200000|2025-04-17 03:40:00|18.93|18.82|18.96|18.85|18.96|18.85|18.93|18.82|28
1744861500000|2025-04-17 03:45:00|18.95|18.84|18.99|18.88|19|18.89|18.94|18.83|33
1744861800000|2025-04-17 03:50:00|18.98|18.87|19.01|18.9|19.01|18.9|18.98|18.87|20
1744862100000|2025-04-17 03:55:00|19|18.89|19.02|18.91|19.03|18.92|19|18.89|27
1744862400000|2025-04-17 04:00:00|19.03|18.92|19.03|18.92|19.04|18.93|19|18.89|25
1744862700000|2025-04-17 04:05:00|19.02|18.91|19.02|18.91|19.03|18.92|18.99|18.88|33
1744863000000|2025-04-17 04:10:00|19.03|18.92|19.03|18.92|19.04|18.93|19.02|18.91|25
1744863300000|2025-04-17 04:15:00|19.04|18.93|19.05|18.94|19.05|18.94|19.03|18.92|30
1744863600000|2025-04-17 04:20:00|19.04|18.93|19.11|19|19.13|19.02|19.04|18.93|22
1744863900000|2025-04-17 04:25:00|19.1|18.99|19.13|19.02|19.13|19.02|19.1|18.99|17
1744864200000|2025-04-17 04:30:00|19.12|19.01|19.1|18.99|19.13|19.02|19.1|18.99|19
1744864500000|2025-04-17 04:35:00|19.11|19|19.07|18.96|19.11|19|19.07|18.96|13
1744864800000|2025-04-17 04:40:00|19.08|18.97|19.09|18.98|19.1|18.99|19.07|18.96|18
1744865100000|2025-04-17 04:45:00|19.1|18.99|19.12|19.01|19.14|19.03|19.1|18.99|35
1744865400000|2025-04-17 04:50:00|19.13|19.02|19.15|19.04|19.16|19.05|19.12|19.01|43
1744865700000|2025-04-17 04:55:00|19.14|19.03|19.12|19.01|19.15|19.04|19.1|18.99|19
1744866000000|2025-04-17 05:00:00|19.11|19|19.19|19.08|19.21|19.1|19.11|19|35
1744866300000|2025-04-17 05:05:00|19.2|19.09|19.22|19.11|19.23|19.12|19.18|19.07|33
1744866600000|2025-04-17 05:10:00|19.21|19.1|19.2|19.09|19.23|19.12|19.19|19.08|26
1744866900000|2025-04-17 05:15:00|19.19|19.08|19.23|19.12|19.24|19.13|19.19|19.08|37
1744867200000|2025-04-17 05:20:00|19.22|19.11|19.22|19.11|19.23|19.12|19.21|19.1|17
1744867500000|2025-04-17 05:25:00|19.23|19.12|19.23|19.12|19.24|19.13|19.21|19.1|23
1744867800000|2025-04-17 05:30:00|19.24|19.13|19.23|19.12|19.24|19.13|19.21|19.1|38
1744868100000|2025-04-17 05:35:00|19.24|19.13|19.3|19.19|19.31|19.2|19.23|19.12|53
1744868400000|2025-04-17 05:40:00|19.29|19.18|19.32|19.21|19.34|19.23|19.29|19.18|36
1744868700000|2025-04-17 05:45:00|19.33|19.22|19.34|19.23|19.35|19.24|19.32|19.21|20
1744869000000|2025-04-17 05:50:00|19.35|19.24|19.3|19.19|19.35|19.24|19.3|19.19|30
1744869300000|2025-04-17 05:55:00|19.31|19.2|19.33|19.22|19.34|19.23|19.3|19.19|29
1744869600000|2025-04-17 06:00:00|19.34|19.23|19.34|19.23|19.35|19.24|19.31|19.2|69
1744869900000|2025-04-17 06:05:00|19.35|19.24|19.47|19.36|19.47|19.36|19.34|19.23|45
1744870200000|2025-04-17 06:10:00|19.48|19.37|19.4|19.29|19.48|19.37|19.37|19.26|43
1744870500000|2025-04-17 06:15:00|19.41|19.3|19.38|19.27|19.42|19.31|19.36|19.25|34
1744870800000|2025-04-17 06:20:00|19.39|19.28|19.45|19.34|19.46|19.35|19.38|19.27|41
1744871100000|2025-04-17 06:25:00|19.46|19.35|19.48|19.37|19.52|19.41|19.44|19.33|41
1744871400000|2025-04-17 06:30:00|19.49|19.38|19.48|19.37|19.5|19.39|19.46|19.35|56
1744871700000|2025-04-17 06:35:00|19.47|19.36|19.47|19.36|19.49|19.38|19.42|19.31|48
1744872000000|2025-04-17 06:40:00|19.48|19.37|19.43|19.32|19.48|19.37|19.4|19.29|32
1744872300000|2025-04-17 06:45:00|19.42|19.31|19.41|19.3|19.46|19.35|19.41|19.3|35
1744872600000|2025-04-17 06:50:00|19.42|19.31|19.41|19.3|19.44|19.33|19.4|19.29|24
1744872900000|2025-04-17 06:55:00|19.4|19.29|19.41|19.3|19.45|19.34|19.4|19.29|20
1744873200000|2025-04-17 07:00:00|19.42|19.31|19.45|19.34|19.46|19.35|19.4|19.29|36
1744873500000|2025-04-17 07:05:00|19.46|19.35|19.46|19.35|19.47|19.36|19.43|19.32|45
1744873800000|2025-04-17 07:10:00|19.47|19.36|19.45|19.34|19.47|19.36|19.44|19.33|19
1744874100000|2025-04-17 07:15:00|19.44|19.33|19.48|19.37|19.49|19.38|19.44|19.33|41
1744874400000|2025-04-17 07:20:00|19.49|19.38|19.51|19.4|19.52|19.41|19.48|19.37|29
1744874700000|2025-04-17 07:25:00|19.52|19.41|19.6|19.49|19.61|19.5|19.51|19.4|25
1744875000000|2025-04-17 07:30:00|19.61|19.5|19.57|19.46|19.61|19.5|19.57|19.46|29
1744875300000|2025-04-17 07:35:00|19.56|19.45|19.53|19.42|19.57|19.46|19.52|19.41|10
1744875600000|2025-04-17 07:40:00|19.52|19.41|19.49|19.38|19.53|19.42|19.48|19.37|18
1744875900000|2025-04-17 07:45:00|19.51|19.4|19.47|19.36|19.51|19.4|19.47|19.36|21
1744876200000|2025-04-17 07:50:00|19.46|19.35|19.45|19.34|19.47|19.36|19.44|19.33|26
1744876500000|2025-04-17 07:55:00|19.44|19.33|19.44|19.33|19.46|19.35|19.43|19.32|9
1744876800000|2025-04-17 08:00:00|19.45|19.34|19.48|19.37|19.49|19.38|19.44|19.33|20
1744877100000|2025-04-17 08:05:00|19.47|19.36|19.53|19.42|19.53|19.42|19.47|19.36|17
1744877400000|2025-04-17 08:10:00|19.52|19.41|19.51|19.4|19.53|19.42|19.5|19.39|18
1744877700000|2025-04-17 08:15:00|19.5|19.39|19.46|19.35|19.5|19.39|19.45|19.34|25
1744878000000|2025-04-17 08:20:00|19.45|19.34|19.4|19.29|19.45|19.34|19.4|19.29|16
1744878300000|2025-04-17 08:25:00|19.41|19.3|19.43|19.32|19.43|19.32|19.37|19.26|27
1744878600000|2025-04-17 08:30:00|19.42|19.31|19.4|19.29|19.45|19.34|19.4|19.29|13
1744878900000|2025-04-17 08:35:00|19.39|19.28|19.39|19.28|19.4|19.29|19.38|19.27|13
1744879200000|2025-04-17 08:40:00|19.38|19.27|19.38|19.27|19.39|19.28|19.37|19.26|17
1744879500000|2025-04-17 08:45:00|19.37|19.26|19.34|19.23|19.4|19.29|19.33|19.22|28
1744879800000|2025-04-17 08:50:00|19.33|19.22|19.29|19.18|19.34|19.23|19.29|19.18|41
1744880100000|2025-04-17 08:55:00|19.3|19.19|19.29|19.18|19.31|19.2|19.28|19.17|34
1744880400000|2025-04-17 09:00:00|19.3|19.19|19.26|19.15|19.31|19.2|19.25|19.14|43
1744880700000|2025-04-17 09:05:00|19.27|19.16|19.33|19.22|19.33|19.22|19.27|19.16|33
1744881000000|2025-04-17 09:10:00|19.34|19.23|19.31|19.2|19.34|19.23|19.3|19.19|22
1744881300000|2025-04-17 09:15:00|19.3|19.19|19.3|19.19|19.31|19.2|19.26|19.15|23
1744881600000|2025-04-17 09:20:00|19.31|19.2|19.3|19.19|19.33|19.22|19.3|19.19|22
1744881900000|2025-04-17 09:25:00|19.29|19.18|19.27|19.16|19.29|19.18|19.26|19.15|25
1744882200000|2025-04-17 09:30:00|19.28|19.17|19.28|19.17|19.29|19.18|19.25|19.14|11
1744882500000|2025-04-17 09:35:00|19.27|19.16|19.28|19.17|19.29|19.18|19.27|19.16|18
1744882800000|2025-04-17 09:40:00|19.29|19.18|19.33|19.22|19.33|19.22|19.28|19.17|27
1744883100000|2025-04-17 09:45:00|19.32|19.21|19.31|19.2|19.34|19.23|19.31|19.2|18
1744883400000|2025-04-17 09:50:00|19.32|19.21|19.29|19.18|19.32|19.21|19.29|19.18|24
1744883700000|2025-04-17 09:55:00|19.28|19.17|19.29|19.18|19.3|19.19|19.28|19.17|18
1744884000000|2025-04-17 10:00:00|19.3|19.19|19.28|19.17|19.3|19.19|19.28|19.17|15
1744884300000|2025-04-17 10:05:00|19.29|19.18|19.28|19.17|19.31|19.2|19.27|19.16|24
1744884600000|2025-04-17 10:10:00|19.29|19.18|19.21|19.1|19.3|19.19|19.21|19.1|35
1744884900000|2025-04-17 10:15:00|19.22|19.11|19.21|19.1|19.25|19.14|19.19|19.08|26
1744885200000|2025-04-17 10:20:00|19.2|19.09|19.28|19.17|19.28|19.17|19.19|19.08|27
1744885500000|2025-04-17 10:25:00|19.27|19.16|19.33|19.22|19.33|19.22|19.27|19.16|23
1744885800000|2025-04-17 10:30:00|19.32|19.21|19.32|19.21|19.33|19.22|19.3|19.19|37
1744886100000|2025-04-17 10:35:00|19.31|19.2|19.3|19.19|19.32|19.21|19.28|19.17|18
1744886400000|2025-04-17 10:40:00|19.31|19.2|19.26|19.15|19.31|19.2|19.26|19.15|16
1744886700000|2025-04-17 10:45:00|19.27|19.16|19.25|19.14|19.28|19.17|19.24|19.13|17
1744887000000|2025-04-17 10:50:00|19.26|19.15|19.29|19.18|19.29|19.18|19.25|19.14|26
1744887300000|2025-04-17 10:55:00|19.28|19.17|19.28|19.17|19.29|19.18|19.27|19.16|21
1744887600000|2025-04-17 11:00:00|19.29|19.18|19.36|19.25|19.37|19.26|19.28|19.17|28
1744887900000|2025-04-17 11:05:00|19.37|19.26|19.35|19.24|19.38|19.27|19.35|19.24|25
1744888200000|2025-04-17 11:10:00|19.34|19.23|19.31|19.2|19.34|19.23|19.3|19.19|14
1744888500000|2025-04-17 11:15:00|19.32|19.21|19.32|19.21|19.34|19.23|19.3|19.19|31
1744888800000|2025-04-17 11:20:00|19.33|19.22|19.33|19.22|19.33|19.22|19.31|19.2|37
1744889100000|2025-04-17 11:25:00|19.32|19.21|19.33|19.22|19.34|19.23|19.32|19.21|18
1744889400000|2025-04-17 11:30:00|19.32|19.21|19.34|19.23|19.34|19.23|19.31|19.2|21
1744889700000|2025-04-17 11:35:00|19.33|19.22|19.34|19.23|19.34|19.23|19.29|19.18|30
1744890000000|2025-04-17 11:40:00|19.33|19.22|19.37|19.26|19.38|19.27|19.31|19.2|19
1744890300000|2025-04-17 11:45:00|19.38|19.27|19.35|19.24|19.38|19.27|19.34|19.23|24
1744890600000|2025-04-17 11:50:00|19.36|19.25|19.32|19.21|19.36|19.25|19.31|19.2|13
1744890900000|2025-04-17 11:55:00|19.31|19.2|19.28|19.17|19.31|19.2|19.28|19.17|8
1744891200000|2025-04-17 12:00:00|19.29|19.18|19.34|19.23|19.36|19.25|19.27|19.16|77
1744891500000|2025-04-17 12:05:00|19.33|19.22|19.31|19.2|19.34|19.23|19.3|19.19|37
1744891800000|2025-04-17 12:10:00|19.3|19.19|19.3|19.19|19.3|19.19|19.26|19.15|29
1744892100000|2025-04-17 12:15:00|19.29|19.18|19.36|19.25|19.36|19.25|19.29|19.18|26
1744892400000|2025-04-17 12:20:00|19.35|19.24|19.39|19.28|19.39|19.28|19.34|19.23|29
1744892700000|2025-04-17 12:25:00|19.4|19.29|19.4|19.29|19.43|19.32|19.39|19.28|21
1744893000000|2025-04-17 12:30:00|19.41|19.3|19.39|19.28|19.42|19.31|19.35|19.24|55
1744893300000|2025-04-17 12:35:00|19.38|19.27|19.4|19.29|19.44|19.33|19.36|19.25|32
1744893600000|2025-04-17 12:40:00|19.41|19.3|19.42|19.31|19.43|19.32|19.41|19.3|16
1744893900000|2025-04-17 12:45:00|19.43|19.32|19.42|19.31|19.44|19.33|19.4|19.29|38
1744894200000|2025-04-17 12:50:00|19.41|19.3|19.43|19.32|19.45|19.34|19.4|19.29|37
1744894500000|2025-04-17 12:55:00|19.42|19.31|19.44|19.33|19.45|19.34|19.41|19.3|25
1744894800000|2025-04-17 13:00:00|19.45|19.34|19.43|19.32|19.46|19.35|19.43|19.32|29
1744895100000|2025-04-17 13:05:00|19.42|19.31|19.39|19.28|19.43|19.32|19.38|19.27|28
1744895400000|2025-04-17 13:10:00|19.38|19.27|19.38|19.27|19.41|19.3|19.37|19.26|31
1744895700000|2025-04-17 13:15:00|19.39|19.28|19.39|19.28|19.39|19.28|19.33|19.22|29
1744896000000|2025-04-17 13:20:00|19.38|19.27|19.41|19.3|19.42|19.31|19.37|19.26|24
1744896300000|2025-04-17 13:25:00|19.4|19.29|19.38|19.27|19.4|19.29|19.36|19.25|21
1744896600000|2025-04-17 13:30:00|19.37|19.26|19.31|19.2|19.38|19.27|19.28|19.17|82
1744896900000|2025-04-17 13:35:00|19.3|19.19|19.28|19.17|19.33|19.22|19.27|19.16|45
1744897200000|2025-04-17 13:40:00|19.27|19.16|19.34|19.23|19.36|19.25|19.27|19.16|50
1744897500000|2025-04-17 13:45:00|19.33|19.22|19.28|19.17|19.34|19.23|19.26|19.15|36
1744897800000|2025-04-17 13:50:00|19.29|19.18|19.31|19.2|19.34|19.23|19.28|19.17|43
1744898100000|2025-04-17 13:55:00|19.32|19.21|19.27|19.16|19.32|19.21|19.25|19.14|16
1744898400000|2025-04-17 14:00:00|19.26|19.15|19.21|19.1|19.27|19.16|19.2|19.09|30
1744898700000|2025-04-17 14:05:00|19.2|19.09|19.1|18.99|19.2|19.09|19.07|18.96|37
1744899000000|2025-04-17 14:10:00|19.09|18.98|19.11|19|19.16|19.05|19.08|18.97|41
1744899300000|2025-04-17 14:15:00|19.1|18.99|19.04|18.93|19.13|19.02|19.04|18.93|49
1744899600000|2025-04-17 14:20:00|19.05|18.94|19.05|18.94|19.08|18.97|19.01|18.9|39
1744899900000|2025-04-17 14:25:00|19.04|18.93|18.99|18.88|19.07|18.96|18.98|18.87|38
1744900200000|2025-04-17 14:30:00|18.98|18.87|18.97|18.86|19.03|18.92|18.96|18.85|68
1744900500000|2025-04-17 14:35:00|18.96|18.85|18.88|18.77|18.96|18.85|18.85|18.74|90
1744900800000|2025-04-17 14:40:00|18.87|18.76|18.99|18.88|18.99|18.88|18.85|18.74|67
1744901100000|2025-04-17 14:45:00|18.98|18.87|18.99|18.88|19|18.89|18.94|18.83|65
1744901400000|2025-04-17 14:50:00|19|18.89|19.01|18.9|19.01|18.9|18.96|18.85|38
1744901700000|2025-04-17 14:55:00|19.02|18.91|18.99|18.88|19.02|18.91|18.99|18.88|22
1744902000000|2025-04-17 15:00:00|19|18.89|19.03|18.92|19.04|18.93|18.99|18.88|58
1744902300000|2025-04-17 15:05:00|19.02|18.91|19.15|19.04|19.2|19.09|19.01|18.9|102
1744902600000|2025-04-17 15:10:00|19.16|19.05|19.2|19.09|19.22|19.11|19.14|19.03|57
1744902900000|2025-04-17 15:15:00|19.19|19.08|19.21|19.1|19.22|19.11|19.16|19.05|43
1744903200000|2025-04-17 15:20:00|19.2|19.09|19.16|19.05|19.21|19.1|19.14|19.03|59
1744903500000|2025-04-17 15:25:00|19.15|19.04|19.13|19.02|19.15|19.04|19.08|18.97|27
1744903800000|2025-04-17 15:30:00|19.12|19.01|19.17|19.06|19.19|19.08|19.12|19.01|54
1744904100000|2025-04-17 15:35:00|19.18|19.07|19.24|19.13|19.24|19.13|19.17|19.06|43
1744904400000|2025-04-17 15:40:00|19.23|19.12|19.18|19.07|19.24|19.13|19.18|19.07|30
1744904700000|2025-04-17 15:45:00|19.19|19.08|19.2|19.09|19.23|19.12|19.17|19.06|26
1744905000000|2025-04-17 15:50:00|19.19|19.08|19.16|19.05|19.25|19.14|19.16|19.05|40
1744905300000|2025-04-17 15:55:00|19.17|19.06|19.17|19.06|19.18|19.07|19.16|19.05|21
1744905600000|2025-04-17 16:00:00|19.18|19.07|19.12|19.01|19.2|19.09|19.12|19.01|45
1744905900000|2025-04-17 16:05:00|19.13|19.02|19.27|19.16|19.29|19.18|19.13|19.02|107
1744906200000|2025-04-17 16:10:00|19.28|19.17|19.25|19.14|19.28|19.17|19.19|19.08|55
1744906500000|2025-04-17 16:15:00|19.26|19.15|19.37|19.26|19.37|19.26|19.24|19.13|36
1744906800000|2025-04-17 16:20:00|19.38|19.27|19.44|19.33|19.45|19.34|19.35|19.24|45
1744907100000|2025-04-17 16:25:00|19.45|19.34|19.43|19.32|19.47|19.36|19.42|19.31|63
1744907400000|2025-04-17 16:30:00|19.44|19.33|19.51|19.4|19.53|19.42|19.43|19.32|63
1744907700000|2025-04-17 16:35:00|19.52|19.41|19.49|19.38|19.58|19.47|19.49|19.38|67
1744908000000|2025-04-17 16:40:00|19.5|19.39|19.46|19.35|19.52|19.41|19.46|19.35|43
1744908300000|2025-04-17 16:45:00|19.47|19.36|19.5|19.39|19.5|19.39|19.45|19.34|36
1744908600000|2025-04-17 16:50:00|19.49|19.38|19.53|19.42|19.57|19.46|19.49|19.38|48
1744908900000|2025-04-17 16:55:00|19.52|19.41|19.43|19.32|19.54|19.43|19.43|19.32|37
1744909200000|2025-04-17 17:00:00|19.44|19.33|19.42|19.31|19.46|19.35|19.39|19.28|75
1744909500000|2025-04-17 17:05:00|19.41|19.3|19.43|19.32|19.45|19.34|19.34|19.23|103
1744909800000|2025-04-17 17:10:00|19.44|19.33|19.43|19.32|19.45|19.34|19.41|19.3|56
1744910100000|2025-04-17 17:15:00|19.42|19.31|19.43|19.32|19.46|19.35|19.42|19.31|88
1744910400000|2025-04-17 17:20:00|19.44|19.33|19.4|19.29|19.44|19.33|19.35|19.24|107
1744910700000|2025-04-17 17:25:00|19.39|19.28|19.39|19.28|19.43|19.32|19.38|19.27|51
1744911000000|2025-04-17 17:30:00|19.38|19.27|19.46|19.35|19.47|19.36|19.37|19.26|56
1744911300000|2025-04-17 17:35:00|19.45|19.34|19.46|19.35|19.48|19.37|19.45|19.34|54
1744911600000|2025-04-17 17:40:00|19.47|19.36|19.47|19.36|19.48|19.37|19.43|19.32|89
1744911900000|2025-04-17 17:45:00|19.46|19.35|19.51|19.4|19.55|19.44|19.46|19.35|98
1744912200000|2025-04-17 17:50:00|19.5|19.39|19.52|19.41|19.53|19.42|19.49|19.38|33
1744912500000|2025-04-17 17:55:00|19.51|19.4|19.46|19.35|19.54|19.43|19.45|19.34|72
1744912800000|2025-04-17 18:00:00|19.45|19.34|19.47|19.36|19.49|19.38|19.43|19.32|71
1744913100000|2025-04-17 18:05:00|19.48|19.37|19.48|19.37|19.49|19.38|19.44|19.33|48
1744913400000|2025-04-17 18:10:00|19.49|19.38|19.45|19.34|19.5|19.39|19.45|19.34|37
1744913700000|2025-04-17 18:15:00|19.44|19.33|19.49|19.38|19.52|19.41|19.43|19.32|44
1744914000000|2025-04-17 18:20:00|19.5|19.39|19.45|19.34|19.52|19.41|19.45|19.34|34
1744914300000|2025-04-17 18:25:00|19.46|19.35|19.44|19.33|19.49|19.38|19.43|19.32|35
1744914600000|2025-04-17 18:30:00|19.45|19.34|19.44|19.33|19.46|19.35|19.43|19.32|54
1744914900000|2025-04-17 18:35:00|19.43|19.32|19.47|19.36|19.47|19.36|19.43|19.32|39
1744915200000|2025-04-17 18:40:00|19.48|19.37|19.45|19.34|19.48|19.37|19.44|19.33|28
1744915500000|2025-04-17 18:45:00|19.46|19.35|19.38|19.27|19.47|19.36|19.35|19.24|96
1744915800000|2025-04-17 18:50:00|19.37|19.26|19.37|19.26|19.39|19.28|19.34|19.23|53
1744916100000|2025-04-17 18:55:00|19.36|19.25|19.3|19.19|19.36|19.25|19.3|19.19|39
1744916400000|2025-04-17 19:00:00|19.29|19.18|19.32|19.21|19.33|19.22|19.29|19.18|42
1744916700000|2025-04-17 19:05:00|19.33|19.22|19.31|19.2|19.34|19.23|19.3|19.19|31
1744917000000|2025-04-17 19:10:00|19.32|19.21|19.24|19.13|19.33|19.22|19.23|19.12|47
1744917300000|2025-04-17 19:15:00|19.23|19.12|19.14|19.03|19.25|19.14|19.14|19.03|90
1744917600000|2025-04-17 19:20:00|19.15|19.04|19.14|19.03|19.15|19.04|19.06|18.95|72
1744917900000|2025-04-17 19:25:00|19.13|19.02|19.08|18.97|19.15|19.04|19.08|18.97|63
1744918200000|2025-04-17 19:30:00|19.09|18.98|19.01|18.9|19.12|19.01|19.01|18.9|53
1744918500000|2025-04-17 19:35:00|19.02|18.91|19.1|18.99|19.11|19|19.01|18.9|61
1744918800000|2025-04-17 19:40:00|19.11|19|19.12|19.01|19.15|19.04|19.09|18.98|40
1744919100000|2025-04-17 19:45:00|19.13|19.02|19.09|18.98|19.14|19.03|19.07|18.96|41
1744919400000|2025-04-17 19:50:00|19.08|18.97|19.13|19.02|19.13|19.02|19.05|18.94|34
1744919700000|2025-04-17 19:55:00|19.12|19.01|19.12|19.01|19.12|19.01|19.09|18.98|43
1744920000000|2025-04-17 20:00:00|19.11|19|19.19|19.08|19.2|19.09|19.11|19|33
1744920300000|2025-04-17 20:05:00|19.2|19.09|19.18|19.07|19.21|19.1|19.14|19.03|49
1744920600000|2025-04-17 20:10:00|19.17|19.06|19.19|19.08|19.19|19.08|19.16|19.05|33
1744920900000|2025-04-17 20:15:00|19.2|19.09|19.16|19.05|19.2|19.09|19.13|19.02|81
1744921200000|2025-04-17 20:20:00|19.17|19.06|19.19|19.08|19.2|19.09|19.16|19.05|47
1744921500000|2025-04-17 20:25:00|19.18|19.07|19.19|19.08|19.2|19.09|19.17|19.06|44
1744921800000|2025-04-17 20:30:00|19.18|19.07|19.13|19.02|19.25|19.14|19.13|19.02|87
1744922100000|2025-04-17 20:35:00|19.12|19.01|19.14|19.03|19.14|19.03|19.1|18.99|27
1744922400000|2025-04-17 20:40:00|19.13|19.02|19.15|19.04|19.15|19.04|19.1|18.99|28
1744922700000|2025-04-17 20:45:00|19.16|19.05|19.19|19.08|19.22|19.11|19.14|19.03|50
1744923000000|2025-04-17 20:50:00|19.2|19.09|19.2|19.09|19.22|19.11|19.18|19.07|47
1744923300000|2025-04-17 20:55:00|19.19|19.08|19.18|19.07|19.19|19.08|19.16|19.05|46
1744923600000|2025-04-17 21:00:00|19.17|19.06|19.16|19.05|19.19|19.08|19.15|19.04|16
1744923900000|2025-04-17 21:05:00|19.15|19.04|19.16|19.05|19.17|19.06|19.15|19.04|18
1744924200000|2025-04-17 21:10:00|19.17|19.06|19.17|19.06|19.19|19.08|19.15|19.04|23
1744924500000|2025-04-17 21:15:00|19.18|19.07|19.18|19.07|19.22|19.11|19.17|19.06|37
1744924800000|2025-04-17 21:20:00|19.17|19.06|19.17|19.06|19.17|19.06|19.15|19.04|11
1744925100000|2025-04-17 21:25:00|19.16|19.05|19.14|19.03|19.16|19.05|19.13|19.02|9
1744925400000|2025-04-17 21:30:00|19.13|19.02|19.17|19.06|19.18|19.07|19.13|19.02|9
1744925700000|2025-04-17 21:35:00|19.16|19.05|19.16|19.05|19.17|19.06|19.15|19.04|15
1744926000000|2025-04-17 21:40:00|19.17|19.06|19.15|19.04|19.17|19.06|19.15|19.04|5
1744926300000|2025-04-17 21:45:00|19.16|19.05|19.18|19.07|19.19|19.08|19.16|19.05|13
1744926600000|2025-04-17 21:50:00|19.17|19.06|19.17|19.06|19.19|19.08|19.17|19.06|19
1744926900000|2025-04-17 21:55:00|19.18|19.07|19.2|19.09|19.23|19.12|19.18|19.07|26
1744927200000|2025-04-17 22:00:00|19.19|19.08|19.21|19.1|19.22|19.11|19.17|19.06|51
1744927500000|2025-04-17 22:05:00|19.2|19.09|19.17|19.06|19.2|19.09|19.15|19.04|42
1744927800000|2025-04-17 22:10:00|19.18|19.07|19.21|19.1|19.22|19.11|19.16|19.05|33
1744928100000|2025-04-17 22:15:00|19.22|19.11|19.19|19.08|19.22|19.11|19.17|19.06|48
1744928400000|2025-04-17 22:20:00|19.18|19.07|19.14|19.03|19.19|19.08|19.14|19.03|47
1744928700000|2025-04-17 22:25:00|19.13|19.02|19.12|19.01|19.13|19.02|19.12|19.01|30
1744929000000|2025-04-17 22:30:00|19.11|19|19.12|19.01|19.13|19.02|19.1|18.99|24
1744929300000|2025-04-17 22:35:00|19.11|19|19.07|18.96|19.11|19|19.07|18.96|39
1744929600000|2025-04-17 22:40:00|19.06|18.95|19.04|18.93|19.06|18.95|19.03|18.92|33
1744929900000|2025-04-17 22:45:00|19.03|18.92|19|18.89|19.04|18.93|19|18.89|40
1744930200000|2025-04-17 22:50:00|18.99|18.88|18.96|18.85|19|18.89|18.94|18.83|54
1744930500000|2025-04-17 22:55:00|18.95|18.84|18.95|18.84|18.97|18.86|18.95|18.84|45
1744930800000|2025-04-17 23:00:00|18.96|18.85|19|18.89|19.01|18.9|18.95|18.84|65
1744931100000|2025-04-17 23:05:00|19.01|18.9|19.01|18.9|19.01|18.9|18.99|18.88|35
1744931400000|2025-04-17 23:10:00|19|18.89|19.07|18.96|19.07|18.96|19|18.89|42
1744931700000|2025-04-17 23:15:00|19.06|18.95|19.07|18.96|19.09|18.98|19.05|18.94|36
1744932000000|2025-04-17 23:20:00|19.08|18.97|19.11|19|19.12|19.01|19.07|18.96|20
1744932300000|2025-04-17 23:25:00|19.12|19.01|19.12|19.01|19.13|19.02|19.11|19|11
1744932600000|2025-04-17 23:30:00|19.13|19.02|19.16|19.05|19.16|19.05|19.12|19.01|18
1744932900000|2025-04-17 23:35:00|19.15|19.04|19.11|19|19.17|19.06|19.11|19|21
1744933200000|2025-04-17 23:40:00|19.12|19.01|19.11|19|19.12|19.01|19.11|19|4
1744933500000|2025-04-17 23:45:00|19.1|18.99|19.06|18.95|19.11|19|19.06|18.95|13
1744933800000|2025-04-17 23:50:00|19.05|18.94|19.08|18.97|19.08|18.97|19.05|18.94|10
1744934100000|2025-04-17 23:55:00|19.07|18.96|19.07|18.96|19.08|18.97|19.05|18.94|17
1744934400000|2025-04-18 00:00:00|19.08|18.97|19.06|18.95|19.11|19|19.06|18.95|23
1744934700000|2025-04-18 00:05:00|19.05|18.94|19.12|19.01|19.12|19.01|19.05|18.94|36
1744935000000|2025-04-18 00:10:00|19.13|19.02|19.08|18.97|19.14|19.03|19.08|18.97|16
1744935300000|2025-04-18 00:15:00|19.07|18.96|19.04|18.93|19.09|18.98|19.03|18.92|28
1744935600000|2025-04-18 00:20:00|19.03|18.92|19.03|18.92|19.05|18.94|19|18.89|21
1744935900000|2025-04-18 00:25:00|19.04|18.93|19.05|18.94|19.08|18.97|19.04|18.93|31
1744936200000|2025-04-18 00:30:00|19.06|18.95|19|18.89|19.07|18.96|19|18.89|45
1744936500000|2025-04-18 00:35:00|18.99|18.88|19|18.89|19.04|18.93|18.99|18.88|26
1744936800000|2025-04-18 00:40:00|18.99|18.88|19|18.89|19.01|18.9|18.98|18.87|36
1744937100000|2025-04-18 00:45:00|18.99|18.88|18.97|18.86|19.02|18.91|18.97|18.86|41
1744937400000|2025-04-18 00:50:00|18.98|18.87|18.98|18.87|18.99|18.88|18.95|18.84|61
1744937700000|2025-04-18 00:55:00|18.97|18.86|18.97|18.86|18.98|18.87|18.93|18.82|66
1744938000000|2025-04-18 01:00:00|18.96|18.85|19.01|18.9|19.02|18.91|18.94|18.83|76
1744938300000|2025-04-18 01:05:00|19.02|18.91|19.04|18.93|19.08|18.97|19.02|18.91|93
1744938600000|2025-04-18 01:10:00|19.05|18.94|19.12|19.01|19.12|19.01|19.05|18.94|36
1744938900000|2025-04-18 01:15:00|19.13|19.02|19.13|19.02|19.16|19.05|19.12|19.01|74
1744939200000|2025-04-18 01:20:00|19.12|19.01|19.11|19|19.13|19.02|19.08|18.97|58
1744939500000|2025-04-18 01:25:00|19.1|18.99|19.15|19.04|19.15|19.04|19.1|18.99|32
1744939800000|2025-04-18 01:30:00|19.16|19.05|19.14|19.03|19.16|19.05|19.11|19|51
1744940100000|2025-04-18 01:35:00|19.15|19.04|19.08|18.97|19.15|19.04|19.08|18.97|30
1744940400000|2025-04-18 01:40:00|19.07|18.96|19.07|18.96|19.08|18.97|19.05|18.94|17
1744940700000|2025-04-18 01:45:00|19.06|18.95|19.12|19.01|19.13|19.02|19.06|18.95|17
1744941000000|2025-04-18 01:50:00|19.11|19|19.06|18.95|19.11|19|19.06|18.95|20
1744941300000|2025-04-18 01:55:00|19.07|18.96|19.08|18.97|19.08|18.97|19.06|18.95|12
1744941600000|2025-04-18 02:00:00|19.09|18.98|19.05|18.94|19.1|18.99|19.04|18.93|29
1744941900000|2025-04-18 02:05:00|19.04|18.93|19|18.89|19.07|18.96|19|18.89|40
1744942200000|2025-04-18 02:10:00|18.99|18.88|19.01|18.9|19.03|18.92|18.99|18.88|25
1744942500000|2025-04-18 02:15:00|19|18.89|19.03|18.92|19.05|18.94|19|18.89|18
1744942800000|2025-04-18 02:20:00|19.04|18.93|19.07|18.96|19.07|18.96|19.03|18.92|22
1744943100000|2025-04-18 02:25:00|19.08|18.97|19.1|18.99|19.1|18.99|19.08|18.97|17
1744943400000|2025-04-18 02:30:00|19.09|18.98|19.06|18.95|19.1|18.99|19.05|18.94|26
1744943700000|2025-04-18 02:35:00|19.05|18.94|19.05|18.94|19.08|18.97|19.03|18.92|37
1744944000000|2025-04-18 02:40:00|19.04|18.93|19.08|18.97|19.08|18.97|19.04|18.93|19
1744944300000|2025-04-18 02:45:00|19.07|18.96|19.12|19.01|19.12|19.01|19.06|18.95|18
1744944600000|2025-04-18 02:50:00|19.13|19.02|19.11|19|19.14|19.03|19.11|19|19
1744944900000|2025-04-18 02:55:00|19.12|19.01|19.08|18.97|19.12|19.01|19.08|18.97|9
1744945200000|2025-04-18 03:00:00|19.07|18.96|19.05|18.94|19.09|18.98|19.04|18.93|37
1744945500000|2025-04-18 03:05:00|19.04|18.93|19.03|18.92|19.06|18.95|19.02|18.91|24
1744945800000|2025-04-18 03:10:00|19.02|18.91|19.05|18.94|19.06|18.95|19.02|18.91|20
1744946100000|2025-04-18 03:15:00|19.04|18.93|19.04|18.93|19.07|18.96|19.03|18.92|17
1744946400000|2025-04-18 03:20:00|19.05|18.94|19.01|18.9|19.05|18.94|19.01|18.9|21
1744946700000|2025-04-18 03:25:00|19|18.89|18.99|18.88|19.01|18.9|18.98|18.87|12
1744947000000|2025-04-18 03:30:00|19|18.89|19.04|18.93|19.04|18.93|18.98|18.87|27
1744947300000|2025-04-18 03:35:00|19.05|18.94|19.08|18.97|19.09|18.98|19.04|18.93|22
1744947600000|2025-04-18 03:40:00|19.07|18.96|19.1|18.99|19.1|18.99|19.06|18.95|14
1744947900000|2025-04-18 03:45:00|19.09|18.98|19.07|18.96|19.1|18.99|19.06|18.95|15
1744948200000|2025-04-18 03:50:00|19.06|18.95|19.09|18.98|19.09|18.98|19.05|18.94|14
1744948500000|2025-04-18 03:55:00|19.08|18.97|19.08|18.97|19.09|18.98|19.08|18.97|9
1744948800000|2025-04-18 04:00:00|19.09|18.98|19.05|18.94|19.1|18.99|19.04|18.93|63
1744949100000|2025-04-18 04:05:00|19.04|18.93|19.05|18.94|19.07|18.96|19.03|18.92|28
1744949400000|2025-04-18 04:10:00|19.04|18.93|19.02|18.91|19.05|18.94|19.02|18.91|59
1744949700000|2025-04-18 04:15:00|19.01|18.9|19.03|18.92|19.04|18.93|18.99|18.88|33
1744950000000|2025-04-18 04:20:00|19.04|18.93|19.04|18.93|19.06|18.95|19.02|18.91|67
1744950300000|2025-04-18 04:25:00|19.03|18.92|19.09|18.98|19.09|18.98|19.03|18.92|19
1744950600000|2025-04-18 04:30:00|19.1|18.99|19.08|18.97|19.11|19|19.07|18.96|15
1744950900000|2025-04-18 04:35:00|19.09|18.98|19.11|19|19.12|19.01|19.08|18.97|25
1744951200000|2025-04-18 04:40:00|19.1|18.99|19.1|18.99|19.12|19.01|19.08|18.97|29
1744951500000|2025-04-18 04:45:00|19.11|19|19.12|19.01|19.12|19.01|19.07|18.96|50
1744951800000|2025-04-18 04:50:00|19.13|19.02|19.09|18.98|19.13|19.02|19.08|18.97|49
1744952100000|2025-04-18 04:55:00|19.08|18.97|19.08|18.97|19.1|18.99|19.08|18.97|49
1744952400000|2025-04-18 05:00:00|19.09|18.98|19.04|18.93|19.09|18.98|19.04|18.93|40
1744952700000|2025-04-18 05:05:00|19.05|18.94|19.04|18.93|19.08|18.97|19.04|18.93|38
1744953000000|2025-04-18 05:10:00|19.03|18.92|19.05|18.94|19.05|18.94|19.03|18.92|67
1744953300000|2025-04-18 05:15:00|19.06|18.95|19.03|18.92|19.07|18.96|19.02|18.91|78
1744953600000|2025-04-18 05:20:00|19.04|18.93|19|18.89|19.05|18.94|18.99|18.88|69
1744953900000|2025-04-18 05:25:00|18.99|18.88|18.99|18.88|19.02|18.91|18.98|18.87|57
1744954200000|2025-04-18 05:30:00|19|18.89|19|18.89|19.01|18.9|18.98|18.87|63
1744954500000|2025-04-18 05:35:00|19.01|18.9|19.04|18.93|19.05|18.94|18.98|18.87|68
1744954800000|2025-04-18 05:40:00|19.05|18.94|19.02|18.91|19.05|18.94|19.02|18.91|68
1744955100000|2025-04-18 05:45:00|19.01|18.9|19.05|18.94|19.05|18.94|19.01|18.9|77
1744955400000|2025-04-18 05:50:00|19.04|18.93|19.06|18.95|19.07|18.96|19.04|18.93|87
1744955700000|2025-04-18 05:55:00|19.07|18.96|19.09|18.98|19.1|18.99|19.06|18.95|55
1744956000000|2025-04-18 06:00:00|19.1|18.99|19.06|18.95|19.1|18.99|19.06|18.95|27
1744956300000|2025-04-18 06:05:00|19.07|18.96|19.09|18.98|19.09|18.98|19.03|18.92|57
1744956600000|2025-04-18 06:10:00|19.08|18.97|19.1|18.99|19.11|19|19.08|18.97|43
1744956900000|2025-04-18 06:15:00|19.11|19|19.06|18.95|19.11|19|19.06|18.95|20
1744957200000|2025-04-18 06:20:00|19.07|18.96|19.04|18.93|19.07|18.96|19.03|18.92|8
1744957500000|2025-04-18 06:25:00|19.05|18.94|19.04|18.93|19.05|18.94|19.04|18.93|14
1744957800000|2025-04-18 06:30:00|19.05|18.94|19.01|18.9|19.07|18.96|19.01|18.9|25
1744958100000|2025-04-18 06:35:00|19|18.89|19.01|18.9|19.04|18.93|19|18.89|60
1744958400000|2025-04-18 06:40:00|19.02|18.91|19.03|18.92|19.04|18.93|19|18.89|32
1744958700000|2025-04-18 06:45:00|19.04|18.93|19.03|18.92|19.06|18.95|19.02|18.91|90
1744959000000|2025-04-18 06:50:00|19.02|18.91|19.07|18.96|19.07|18.96|19.02|18.91|48
1744959300000|2025-04-18 06:55:00|19.08|18.97|19.07|18.96|19.09|18.98|19.06|18.95|26
1744959600000|2025-04-18 07:00:00|19.08|18.97|19.08|18.97|19.09|18.98|19.06|18.95|31
1744959900000|2025-04-18 07:05:00|19.09|18.98|19.04|18.93|19.09|18.98|19.04|18.93|24
1744960200000|2025-04-18 07:10:00|19.05|18.94|19.08|18.97|19.09|18.98|19.04|18.93|70
1744960500000|2025-04-18 07:15:00|19.07|18.96|19.1|18.99|19.15|19.04|19.06|18.95|68
1744960800000|2025-04-18 07:20:00|19.09|18.98|19.07|18.96|19.1|18.99|19.03|18.92|89
1744961100000|2025-04-18 07:25:00|19.08|18.97|19.12|19.01|19.12|19.01|19.07|18.96|39
1744961400000|2025-04-18 07:30:00|19.11|19|19.15|19.04|19.15|19.04|19.1|18.99|43
1744961700000|2025-04-18 07:35:00|19.16|19.05|19.17|19.06|19.18|19.07|19.15|19.04|32
1744962000000|2025-04-18 07:40:00|19.18|19.07|19.18|19.07|19.18|19.07|19.16|19.05|27
1744962300000|2025-04-18 07:45:00|19.17|19.06|19.18|19.07|19.19|19.08|19.14|19.03|28
1744962600000|2025-04-18 07:50:00|19.19|19.08|19.17|19.06|19.2|19.09|19.17|19.06|31
1744962900000|2025-04-18 07:55:00|19.18|19.07|19.2|19.09|19.2|19.09|19.17|19.06|13
1744963200000|2025-04-18 08:00:00|19.21|19.1|19.2|19.09|19.24|19.13|19.19|19.08|36
1744963500000|2025-04-18 08:05:00|19.19|19.08|19.22|19.11|19.24|19.13|19.19|19.08|36
1744963800000|2025-04-18 08:10:00|19.23|19.12|19.29|19.18|19.29|19.18|19.22|19.11|49
1744964100000|2025-04-18 08:15:00|19.28|19.17|19.29|19.18|19.3|19.19|19.27|19.16|84
1744964400000|2025-04-18 08:20:00|19.3|19.19|19.33|19.22|19.34|19.23|19.29|19.18|48
1744964700000|2025-04-18 08:25:00|19.32|19.21|19.32|19.21|19.35|19.24|19.31|19.2|37
1744965000000|2025-04-18 08:30:00|19.31|19.2|19.3|19.19|19.32|19.21|19.27|19.16|24
1744965300000|2025-04-18 08:35:00|19.31|19.2|19.33|19.22|19.34|19.23|19.28|19.17|43
1744965600000|2025-04-18 08:40:00|19.32|19.21|19.34|19.23|19.37|19.26|19.32|19.21|29
1744965900000|2025-04-18 08:45:00|19.33|19.22|19.31|19.2|19.33|19.22|19.3|19.19|15
1744966200000|2025-04-18 08:50:00|19.3|19.19|19.25|19.14|19.3|19.19|19.25|19.14|10
1744966500000|2025-04-18 08:55:00|19.24|19.13|19.24|19.13|19.24|19.13|19.22|19.11|11
1744966800000|2025-04-18 09:00:00|19.23|19.12|19.21|19.1|19.23|19.12|19.19|19.08|23
1744967100000|2025-04-18 09:05:00|19.2|19.09|19.17|19.06|19.2|19.09|19.17|19.06|10
1744967400000|2025-04-18 09:10:00|19.16|19.05|19.15|19.04|19.17|19.06|19.14|19.03|8
1744967700000|2025-04-18 09:15:00|19.14|19.03|19.17|19.06|19.17|19.06|19.13|19.02|28
1744968000000|2025-04-18 09:20:00|19.16|19.05|19.14|19.03|19.17|19.06|19.14|19.03|25
1744968300000|2025-04-18 09:25:00|19.13|19.02|19.2|19.09|19.2|19.09|19.13|19.02|47
1744968600000|2025-04-18 09:30:00|19.19|19.08|19.18|19.07|19.21|19.1|19.18|19.07|38
1744968900000|2025-04-18 09:35:00|19.19|19.08|19.18|19.07|19.19|19.08|19.16|19.05|46
1744969200000|2025-04-18 09:40:00|19.19|19.08|19.2|19.09|19.21|19.1|19.18|19.07|24
1744969500000|2025-04-18 09:45:00|19.19|19.08|19.2|19.09|19.23|19.12|19.19|19.08|44
1744969800000|2025-04-18 09:50:00|19.21|19.1|19.18|19.07|19.21|19.1|19.15|19.04|56
1744970100000|2025-04-18 09:55:00|19.19|19.08|19.17|19.06|19.19|19.08|19.17|19.06|37
1744970400000|2025-04-18 10:00:00|19.16|19.05|19.16|19.05|19.18|19.07|19.15|19.04|19
1744970700000|2025-04-18 10:05:00|19.17|19.06|19.19|19.08|19.2|19.09|19.15|19.04|42
1744971000000|2025-04-18 10:10:00|19.18|19.07|19.17|19.06|19.2|19.09|19.16|19.05|40
1744971300000|2025-04-18 10:15:00|19.16|19.05|19.2|19.09|19.21|19.1|19.16|19.05|37
1744971600000|2025-04-18 10:20:00|19.21|19.1|19.16|19.05|19.22|19.11|19.15|19.04|33
1744971900000|2025-04-18 10:25:00|19.15|19.04|19.15|19.04|19.16|19.05|19.14|19.03|23
1744972200000|2025-04-18 10:30:00|19.14|19.03|19.12|19.01|19.14|19.03|19.1|18.99|45
1744972500000|2025-04-18 10:35:00|19.11|19|19.08|18.97|19.14|19.03|19.06|18.95|56
1744972800000|2025-04-18 10:40:00|19.07|18.96|19.07|18.96|19.09|18.98|19.06|18.95|25
1744973100000|2025-04-18 10:45:00|19.06|18.95|19.05|18.94|19.08|18.97|19.04|18.93|24
1744973400000|2025-04-18 10:50:00|19.04|18.93|19.04|18.93|19.07|18.96|19.03|18.92|39
1744973700000|2025-04-18 10:55:00|19.03|18.92|19.05|18.94|19.05|18.94|19.02|18.91|9
1744974000000|2025-04-18 11:00:00|19.04|18.93|19.03|18.92|19.07|18.96|19.02|18.91|40
1744974300000|2025-04-18 11:05:00|19.04|18.93|19.09|18.98|19.09|18.98|19.03|18.92|28
1744974600000|2025-04-18 11:10:00|19.1|18.99|19.09|18.98|19.1|18.99|19.07|18.96|58
1744974900000|2025-04-18 11:15:00|19.1|18.99|19.1|18.99|19.12|19.01|19.09|18.98|35
1744975200000|2025-04-18 11:20:00|19.09|18.98|19.07|18.96|19.1|18.99|19.07|18.96|21
1744975500000|2025-04-18 11:25:00|19.08|18.97|19.08|18.97|19.08|18.97|19.06|18.95|25
1744975800000|2025-04-18 11:30:00|19.07|18.96|19.07|18.96|19.1|18.99|19.06|18.95|37
1744976100000|2025-04-18 11:35:00|19.08|18.97|19.09|18.98|19.09|18.98|19.06|18.95|18
1744976400000|2025-04-18 11:40:00|19.1|18.99|19.08|18.97|19.1|18.99|19.07|18.96|13
1744976700000|2025-04-18 11:45:00|19.09|18.98|19.1|18.99|19.11|19|19.07|18.96|16
1744977000000|2025-04-18 11:50:00|19.11|19|19.13|19.02|19.13|19.02|19.1|18.99|17
1744977300000|2025-04-18 11:55:00|19.12|19.01|19.13|19.02|19.14|19.03|19.12|19.01|8
1744977600000|2025-04-18 12:00:00|19.14|19.03|19.14|19.03|19.15|19.04|19.13|19.02|33
1744977900000|2025-04-18 12:05:00|19.15|19.04|19.11|19|19.15|19.04|19.11|19|17
1744978200000|2025-04-18 12:10:00|19.12|19.01|19.1|18.99|19.12|19.01|19.09|18.98|17
1744978500000|2025-04-18 12:15:00|19.09|18.98|19.11|19|19.11|19|19.06|18.95|51
1744978800000|2025-04-18 12:20:00|19.1|18.99|19.1|18.99|19.14|19.03|19.1|18.99|41
1744979100000|2025-04-18 12:25:00|19.11|19|19.14|19.03|19.14|19.03|19.08|18.97|32
1744979400000|2025-04-18 12:30:00|19.13|19.02|19.15|19.04|19.18|19.07|19.13|19.02|131
1744979700000|2025-04-18 12:35:00|19.16|19.05|19.17|19.06|19.19|19.08|19.14|19.03|74
1744980000000|2025-04-18 12:40:00|19.16|19.05|19.16|19.05|19.17|19.06|19.14|19.03|46
1744980300000|2025-04-18 12:45:00|19.15|19.04|19.17|19.06|19.18|19.07|19.15|19.04|81
1744980600000|2025-04-18 12:50:00|19.16|19.05|19.16|19.05|19.18|19.07|19.15|19.04|77
1744980900000|2025-04-18 12:55:00|19.15|19.04|19.15|19.04|19.16|19.05|19.14|19.03|63
1744981200000|2025-04-18 13:00:00|19.16|19.05|19.12|19.01|19.16|19.05|19.11|19|51
1744981500000|2025-04-18 13:05:00|19.11|19|19.09|18.98|19.12|19.01|19.08|18.97|81
1744981800000|2025-04-18 13:10:00|19.1|18.99|19.07|18.96|19.1|18.99|19.06|18.95|36
1744982100000|2025-04-18 13:15:00|19.08|18.97|19.09|18.98|19.11|19|19.06|18.95|80
1744982400000|2025-04-18 13:20:00|19.1|18.99|19.1|18.99|19.11|19|19.08|18.97|49
1744982700000|2025-04-18 13:25:00|19.11|19|19.08|18.97|19.11|19|19.07|18.96|36
1744983000000|2025-04-18 13:30:00|19.07|18.96|19.11|19|19.13|19.02|19.07|18.96|29
1744983300000|2025-04-18 13:35:00|19.12|19.01|19.1|18.99|19.14|19.03|19.08|18.97|33
1744983600000|2025-04-18 13:40:00|19.11|19|19.08|18.97|19.13|19.02|19.07|18.96|52
1744983900000|2025-04-18 13:45:00|19.07|18.96|19.12|19.01|19.13|19.02|19.07|18.96|26
1744984200000|2025-04-18 13:50:00|19.13|19.02|19.14|19.03|19.14|19.03|19.12|19.01|10
1744984500000|2025-04-18 13:55:00|19.15|19.04|19.15|19.04|19.15|19.04|19.14|19.03|9
1744984800000|2025-04-18 14:00:00|19.14|19.03|19.18|19.07|19.18|19.07|19.14|19.03|19
1744985100000|2025-04-18 14:05:00|19.17|19.06|19.12|19.01|19.19|19.08|19.11|19|24
1744985400000|2025-04-18 14:10:00|19.13|19.02|19.09|18.98|19.13|19.02|19.08|18.97|34
1744985700000|2025-04-18 14:15:00|19.08|18.97|19.07|18.96|19.1|18.99|19.06|18.95|28
1744986000000|2025-04-18 14:20:00|19.06|18.95|19.05|18.94|19.07|18.96|19.04|18.93|18
1744986300000|2025-04-18 14:25:00|19.06|18.95|19.05|18.94|19.06|18.95|19.04|18.93|24
1744986600000|2025-04-18 14:30:00|19.04|18.93|19.03|18.92|19.05|18.94|19|18.89|22
1744986900000|2025-04-18 14:35:00|19.04|18.93|19.04|18.93|19.05|18.94|19.02|18.91|24
1744987200000|2025-04-18 14:40:00|19.03|18.92|19.05|18.94|19.06|18.95|19.03|18.92|25
1744987500000|2025-04-18 14:45:00|19.04|18.93|19.02|18.91|19.05|18.94|19.02|18.91|15
1744987800000|2025-04-18 14:50:00|19.01|18.9|19.01|18.9|19.02|18.91|18.99|18.88|29
1744988100000|2025-04-18 14:55:00|19.02|18.91|19.03|18.92|19.04|18.93|19|18.89|26
1744988400000|2025-04-18 15:00:00|19.02|18.91|18.99|18.88|19.04|18.93|18.99|18.88|28
1744988700000|2025-04-18 15:05:00|18.98|18.87|18.94|18.83|18.98|18.87|18.9|18.79|50
1744989000000|2025-04-18 15:10:00|18.93|18.82|18.91|18.8|18.94|18.83|18.89|18.78|37
1744989300000|2025-04-18 15:15:00|18.9|18.79|18.96|18.85|18.96|18.85|18.9|18.79|57
1744989600000|2025-04-18 15:20:00|18.95|18.84|18.95|18.84|18.97|18.86|18.93|18.82|53
1744989900000|2025-04-18 15:25:00|18.94|18.83|18.89|18.78|18.94|18.83|18.88|18.77|58
1744990200000|2025-04-18 15:30:00|18.9|18.79|18.89|18.78|18.92|18.81|18.88|18.77|80
1744990500000|2025-04-18 15:35:00|18.9|18.79|18.89|18.78|18.93|18.82|18.88|18.77|84
1744990800000|2025-04-18 15:40:00|18.9|18.79|18.9|18.79|18.92|18.81|18.9|18.79|65
1744991100000|2025-04-18 15:45:00|18.91|18.8|18.97|18.86|18.97|18.86|18.9|18.79|75
1744991400000|2025-04-18 15:50:00|18.96|18.85|18.96|18.85|18.97|18.86|18.94|18.83|89
1744991700000|2025-04-18 15:55:00|18.95|18.84|18.93|18.82|18.96|18.85|18.92|18.81|79
1744992000000|2025-04-18 16:00:00|18.94|18.83|18.93|18.82|18.95|18.84|18.91|18.8|98
1744992300000|2025-04-18 16:05:00|18.92|18.81|18.93|18.82|18.96|18.85|18.92|18.81|76
1744992600000|2025-04-18 16:10:00|18.94|18.83|18.95|18.84|18.96|18.85|18.92|18.81|44
1744992900000|2025-04-18 16:15:00|18.96|18.85|18.94|18.83|18.98|18.87|18.94|18.83|69
1744993200000|2025-04-18 16:20:00|18.93|18.82|18.98|18.87|18.98|18.87|18.92|18.81|56
1744993500000|2025-04-18 16:25:00|18.97|18.86|18.95|18.84|18.98|18.87|18.94|18.83|21
1744993800000|2025-04-18 16:30:00|18.96|18.85|18.97|18.86|18.98|18.87|18.94|18.83|66
1744994100000|2025-04-18 16:35:00|18.96|18.85|18.97|18.86|18.98|18.87|18.95|18.84|64
1744994400000|2025-04-18 16:40:00|18.96|18.85|18.96|18.85|18.97|18.86|18.96|18.85|17
1744994700000|2025-04-18 16:45:00|18.95|18.84|18.91|18.8|18.96|18.85|18.91|18.8|29
1744995000000|2025-04-18 16:50:00|18.92|18.81|18.96|18.85|18.96|18.85|18.91|18.8|61
1744995300000|2025-04-18 16:55:00|18.97|18.86|18.98|18.87|18.98|18.87|18.93|18.82|16
1744995600000|2025-04-18 17:00:00|18.97|18.86|18.96|18.85|18.99|18.88|18.93|18.82|34
1744995900000|2025-04-18 17:05:00|18.95|18.84|19.01|18.9|19.02|18.91|18.95|18.84|43
1744996200000|2025-04-18 17:10:00|19|18.89|19|18.89|19.02|18.91|19|18.89|13
1744996500000|2025-04-18 17:15:00|19.01|18.9|19.01|18.9|19.02|18.91|19|18.89|33
1744996800000|2025-04-18 17:20:00|19.02|18.91|19|18.89|19.03|18.92|19|18.89|27
1744997100000|2025-04-18 17:25:00|19.01|18.9|19.01|18.9|19.01|18.9|18.98|18.87|99
1744997400000|2025-04-18 17:30:00|19.02|18.91|19.06|18.95|19.06|18.95|19|18.89|80
1744997700000|2025-04-18 17:35:00|19.07|18.96|19.09|18.98|19.09|18.98|19.05|18.94|37
1744998000000|2025-04-18 17:40:00|19.1|18.99|19.1|18.99|19.12|19.01|19.09|18.98|35
1744998300000|2025-04-18 17:45:00|19.09|18.98|19.07|18.96|19.11|19|19.07|18.96|29
1744998600000|2025-04-18 17:50:00|19.08|18.97|19.11|19|19.11|19|19.07|18.96|30
1744998900000|2025-04-18 17:55:00|19.1|18.99|19.13|19.02|19.13|19.02|19.1|18.99|18
1744999200000|2025-04-18 18:00:00|19.12|19.01|19.1|18.99|19.14|19.03|19.09|18.98|35
1744999500000|2025-04-18 18:05:00|19.11|19|19.11|19|19.15|19.04|19.11|19|33
1744999800000|2025-04-18 18:10:00|19.12|19.01|19.13|19.02|19.14|19.03|19.11|19|22
1745000100000|2025-04-18 18:15:00|19.12|19.01|19.11|19|19.14|19.03|19.1|18.99|30
1745000400000|2025-04-18 18:20:00|19.12|19.01|19.15|19.04|19.15|19.04|19.11|19|32
1745000700000|2025-04-18 18:25:00|19.16|19.05|19.16|19.05|19.16|19.05|19.14|19.03|27
1745001000000|2025-04-18 18:30:00|19.15|19.04|19.15|19.04|19.16|19.05|19.12|19.01|37
1745001300000|2025-04-18 18:35:00|19.14|19.03|19.17|19.06|19.17|19.06|19.13|19.02|30
1745001600000|2025-04-18 18:40:00|19.16|19.05|19.16|19.05|19.18|19.07|19.14|19.03|19
1745001900000|2025-04-18 18:45:00|19.17|19.06|19.14|19.03|19.17|19.06|19.13|19.02|40
1745002200000|2025-04-18 18:50:00|19.13|19.02|19.16|19.05|19.16|19.05|19.13|19.02|26
1745002500000|2025-04-18 18:55:00|19.17|19.06|19.14|19.03|19.17|19.06|19.14|19.03|28
1745002800000|2025-04-18 19:00:00|19.15|19.04|19.13|19.02|19.16|19.05|19.12|19.01|41
1745003100000|2025-04-18 19:05:00|19.14|19.03|19.16|19.05|19.16|19.05|19.13|19.02|17
1745003400000|2025-04-18 19:10:00|19.17|19.06|19.17|19.06|19.17|19.06|19.16|19.05|13
1745003700000|2025-04-18 19:15:00|19.18|19.07|19.17|19.06|19.18|19.07|19.16|19.05|14
1745004000000|2025-04-18 19:20:00|19.18|19.07|19.19|19.08|19.19|19.08|19.14|19.03|34
1745004300000|2025-04-18 19:25:00|19.18|19.07|19.18|19.07|19.2|19.09|19.17|19.06|13
1745004600000|2025-04-18 19:30:00|19.19|19.08|19.17|19.06|19.19|19.08|19.15|19.04|35
1745004900000|2025-04-18 19:35:00|19.16|19.05|19.13|19.02|19.17|19.06|19.12|19.01|28
1745005200000|2025-04-18 19:40:00|19.14|19.03|19.14|19.03|19.16|19.05|19.13|19.02|37
1745005500000|2025-04-18 19:45:00|19.15|19.04|19.12|19.01|19.15|19.04|19.11|19|44
1745005800000|2025-04-18 19:50:00|19.11|19|19.14|19.03|19.14|19.03|19.11|19|34
1745006100000|2025-04-18 19:55:00|19.15|19.04|19.19|19.08|19.19|19.08|19.15|19.04|17
1745006400000|2025-04-18 20:00:00|19.2|19.09|19.2|19.09|19.21|19.1|19.18|19.07|32
1745006700000|2025-04-18 20:05:00|19.21|19.1|19.16|19.05|19.22|19.11|19.15|19.04|40
1745007000000|2025-04-18 20:10:00|19.15|19.04|19.15|19.04|19.15|19.04|19.13|19.02|25
1745007300000|2025-04-18 20:15:00|19.16|19.05|19.16|19.05|19.17|19.06|19.13|19.02|17
1745007600000|2025-04-18 20:20:00|19.17|19.06|19.18|19.07|19.19|19.08|19.15|19.04|34
1745007900000|2025-04-18 20:25:00|19.19|19.08|19.18|19.07|19.19|19.08|19.17|19.06|26
1745008200000|2025-04-18 20:30:00|19.19|19.08|19.17|19.06|19.19|19.08|19.17|19.06|15
1745008500000|2025-04-18 20:35:00|19.18|19.07|19.13|19.02|19.19|19.08|19.13|19.02|40
1745008800000|2025-04-18 20:40:00|19.14|19.03|19.15|19.04|19.15|19.04|19.12|19.01|28
1745009100000|2025-04-18 20:45:00|19.14|19.03|19.16|19.05|19.16|19.05|19.13|19.02|23
1745009400000|2025-04-18 20:50:00|19.15|19.04|19.17|19.06|19.17|19.06|19.15|19.04|5
1745009700000|2025-04-18 20:55:00|19.16|19.05|19.17|19.06|19.18|19.07|19.16|19.05|18
1745046000000|2025-04-19 07:00:00|19.3|19.19|19.33|19.22|19.34|19.23|19.3|19.19|38
1745046300000|2025-04-19 07:05:00|19.34|19.23|19.34|19.23|19.34|19.23|19.32|19.21|25
1745046600000|2025-04-19 07:10:00|19.35|19.24|19.38|19.27|19.39|19.28|19.35|19.24|32
1745046900000|2025-04-19 07:15:00|19.39|19.28|19.41|19.3|19.41|19.3|19.38|19.27|25
1745047200000|2025-04-19 07:20:00|19.4|19.29|19.44|19.33|19.45|19.34|19.4|19.29|19
1745047500000|2025-04-19 07:25:00|19.43|19.32|19.45|19.34|19.46|19.35|19.43|19.32|33
1745047800000|2025-04-19 07:30:00|19.46|19.35|19.45|19.34|19.46|19.35|19.44|19.33|24
1745048100000|2025-04-19 07:35:00|19.46|19.35|19.51|19.4|19.52|19.41|19.45|19.34|45
1745048400000|2025-04-19 07:40:00|19.5|19.39|19.54|19.43|19.57|19.46|19.5|19.39|35
1745048700000|2025-04-19 07:45:00|19.55|19.44|19.53|19.42|19.55|19.44|19.53|19.42|27
1745049000000|2025-04-19 07:50:00|19.54|19.43|19.49|19.38|19.56|19.45|19.49|19.38|23
1745049300000|2025-04-19 07:55:00|19.48|19.37|19.5|19.39|19.5|19.39|19.47|19.36|25
1745049600000|2025-04-19 08:00:00|19.51|19.4|19.53|19.42|19.58|19.47|19.51|19.4|37
1745049900000|2025-04-19 08:05:00|19.52|19.41|19.54|19.43|19.57|19.46|19.52|19.41|49
1745050200000|2025-04-19 08:10:00|19.55|19.44|19.49|19.38|19.55|19.44|19.49|19.38|34
1745050500000|2025-04-19 08:15:00|19.5|19.39|19.49|19.38|19.51|19.4|19.47|19.36|22
1745050800000|2025-04-19 08:20:00|19.5|19.39|19.5|19.39|19.5|19.39|19.49|19.38|11
1745051100000|2025-04-19 08:25:00|19.51|19.4|19.52|19.41|19.53|19.42|19.51|19.4|8
1745051400000|2025-04-19 08:30:00|19.53|19.42|19.52|19.41|19.54|19.43|19.52|19.41|4
1745051700000|2025-04-19 08:35:00|19.53|19.42|19.56|19.45|19.57|19.46|19.53|19.42|16
1745052000000|2025-04-19 08:40:00|19.57|19.46|19.55|19.44|19.57|19.46|19.55|19.44|27
1745052300000|2025-04-19 08:45:00|19.56|19.45|19.54|19.43|19.57|19.46|19.53|19.42|7
1745052600000|2025-04-19 08:50:00|19.55|19.44|19.56|19.45|19.56|19.45|19.53|19.42|10
1745052900000|2025-04-19 08:55:00|19.57|19.46|19.54|19.43|19.57|19.46|19.54|19.43|16
1745053200000|2025-04-19 09:00:00|19.55|19.44|19.61|19.5|19.63|19.52|19.54|19.43|33
1745053500000|2025-04-19 09:05:00|19.62|19.51|19.64|19.53|19.65|19.54|19.6|19.49|29
1745053800000|2025-04-19 09:10:00|19.63|19.52|19.68|19.57|19.69|19.58|19.63|19.52|24
1745054100000|2025-04-19 09:15:00|19.69|19.58|19.71|19.6|19.71|19.6|19.68|19.57|15
1745054400000|2025-04-19 09:20:00|19.72|19.61|19.73|19.62|19.74|19.63|19.72|19.61|34
1745054700000|2025-04-19 09:25:00|19.74|19.63|19.72|19.61|19.74|19.63|19.72|19.61|15
1745055000000|2025-04-19 09:30:00|19.71|19.6|19.65|19.54|19.72|19.61|19.65|19.54|47
1745055300000|2025-04-19 09:35:00|19.64|19.53|19.61|19.5|19.66|19.55|19.61|19.5|22
1745055600000|2025-04-19 09:40:00|19.62|19.51|19.63|19.52|19.67|19.56|19.61|19.5|30
1745055900000|2025-04-19 09:45:00|19.64|19.53|19.63|19.52|19.64|19.53|19.61|19.5|10
1745056200000|2025-04-19 09:50:00|19.62|19.51|19.56|19.45|19.62|19.51|19.55|19.44|17
1745056500000|2025-04-19 09:55:00|19.57|19.46|19.59|19.48|19.59|19.48|19.56|19.45|17
1745056800000|2025-04-19 10:00:00|19.6|19.49|19.59|19.48|19.64|19.53|19.59|19.48|30
1745057100000|2025-04-19 10:05:00|19.6|19.49|19.62|19.51|19.63|19.52|19.6|19.49|17
1745057400000|2025-04-19 10:10:00|19.63|19.52|19.61|19.5|19.65|19.54|19.61|19.5|21
1745057700000|2025-04-19 10:15:00|19.6|19.49|19.6|19.49|19.62|19.51|19.57|19.46|15
1745058000000|2025-04-19 10:20:00|19.59|19.48|19.59|19.48|19.61|19.5|19.58|19.47|29
1745058300000|2025-04-19 10:25:00|19.6|19.49|19.57|19.46|19.6|19.49|19.56|19.45|18
1745058600000|2025-04-19 10:30:00|19.56|19.45|19.54|19.43|19.57|19.46|19.54|19.43|9
1745058900000|2025-04-19 10:35:00|19.53|19.42|19.53|19.42|19.54|19.43|19.52|19.41|17
1745059200000|2025-04-19 10:40:00|19.54|19.43|19.55|19.44|19.55|19.44|19.52|19.41|16
1745059500000|2025-04-19 10:45:00|19.54|19.43|19.54|19.43|19.55|19.44|19.54|19.43|17
1745059800000|2025-04-19 10:50:00|19.55|19.44|19.56|19.45|19.56|19.45|19.54|19.43|4
1745060100000|2025-04-19 10:55:00|19.55|19.44|19.56|19.45|19.56|19.45|19.53|19.42|22
1745060400000|2025-04-19 11:00:00|19.57|19.46|19.6|19.49|19.61|19.5|19.57|19.46|14
1745060700000|2025-04-19 11:05:00|19.59|19.48|19.57|19.46|19.61|19.5|19.57|19.46|17
1745061000000|2025-04-19 11:10:00|19.58|19.47|19.55|19.44|19.58|19.47|19.54|19.43|18
1745061300000|2025-04-19 11:15:00|19.54|19.43|19.53|19.42|19.57|19.46|19.53|19.42|16
1745061600000|2025-04-19 11:20:00|19.52|19.41|19.52|19.41|19.54|19.43|19.52|19.41|13
1745061900000|2025-04-19 11:25:00|19.51|19.4|19.51|19.4|19.52|19.41|19.49|19.38|31
1745062200000|2025-04-19 11:30:00|19.5|19.39|19.53|19.42|19.55|19.44|19.5|19.39|28
1745062500000|2025-04-19 11:35:00|19.54|19.43|19.52|19.41|19.56|19.45|19.49|19.38|45
1745062800000|2025-04-19 11:40:00|19.51|19.4|19.53|19.42|19.53|19.42|19.5|19.39|35
1745063100000|2025-04-19 11:45:00|19.52|19.41|19.52|19.41|19.53|19.42|19.5|19.39|27
1745063400000|2025-04-19 11:50:00|19.51|19.4|19.51|19.4|19.52|19.41|19.5|19.39|25
1745063700000|2025-04-19 11:55:00|19.5|19.39|19.53|19.42|19.53|19.42|19.5|19.39|18
1745064000000|2025-04-19 12:00:00|19.52|19.41|19.54|19.43|19.55|19.44|19.52|19.41|35
1745064300000|2025-04-19 12:05:00|19.53|19.42|19.61|19.5|19.61|19.5|19.53|19.42|25
1745064600000|2025-04-19 12:10:00|19.62|19.51|19.62|19.51|19.63|19.52|19.59|19.48|31
1745064900000|2025-04-19 12:15:00|19.63|19.52|19.65|19.54|19.66|19.55|19.63|19.52|17
1745065200000|2025-04-19 12:20:00|19.64|19.53|19.63|19.52|19.64|19.53|19.61|19.5|40
1745065500000|2025-04-19 12:25:00|19.64|19.53|19.67|19.56|19.69|19.58|19.63|19.52|41
1745065800000|2025-04-19 12:30:00|19.68|19.57|19.65|19.54|19.69|19.58|19.64|19.53|28
1745066100000|2025-04-19 12:35:00|19.64|19.53|19.64|19.53|19.66|19.55|19.64|19.53|25
1745066400000|2025-04-19 12:40:00|19.63|19.52|19.64|19.53|19.66|19.55|19.63|19.52|22
1745066700000|2025-04-19 12:45:00|19.63|19.52|19.63|19.52|19.66|19.55|19.61|19.5|51
1745067000000|2025-04-19 12:50:00|19.64|19.53|19.65|19.54|19.66|19.55|19.64|19.53|26
1745067300000|2025-04-19 12:55:00|19.64|19.53|19.65|19.54|19.65|19.54|19.63|19.52|16
1745067600000|2025-04-19 13:00:00|19.66|19.55|19.66|19.55|19.67|19.56|19.63|19.52|34
1745067900000|2025-04-19 13:05:00|19.65|19.54|19.69|19.58|19.71|19.6|19.65|19.54|25
1745068200000|2025-04-19 13:10:00|19.7|19.59|19.71|19.6|19.72|19.61|19.69|19.58|8
1745068500000|2025-04-19 13:15:00|19.7|19.59|19.68|19.57|19.7|19.59|19.67|19.56|15
1745068800000|2025-04-19 13:20:00|19.67|19.56|19.71|19.6|19.71|19.6|19.66|19.55|23
1745069100000|2025-04-19 13:25:00|19.7|19.59|19.7|19.59|19.72|19.61|19.7|19.59|19
1745069400000|2025-04-19 13:30:00|19.71|19.6|19.68|19.57|19.71|19.6|19.67|19.56|14
1745069700000|2025-04-19 13:35:00|19.67|19.56|19.67|19.56|19.68|19.57|19.65|19.54|18
1745070000000|2025-04-19 13:40:00|19.66|19.55|19.67|19.56|19.69|19.58|19.66|19.55|10
1745070300000|2025-04-19 13:45:00|19.66|19.55|19.7|19.59|19.7|19.59|19.65|19.54|15
1745070600000|2025-04-19 13:50:00|19.69|19.58|19.66|19.55|19.71|19.6|19.66|19.55|14
1745070900000|2025-04-19 13:55:00|19.67|19.56|19.67|19.56|19.69|19.58|19.67|19.56|11
1745071200000|2025-04-19 14:00:00|19.68|19.57|19.64|19.53|19.7|19.59|19.64|19.53|33
1745071500000|2025-04-19 14:05:00|19.65|19.54|19.7|19.59|19.71|19.6|19.65|19.54|26
1745071800000|2025-04-19 14:10:00|19.71|19.6|19.68|19.57|19.72|19.61|19.68|19.57|20
1745072100000|2025-04-19 14:15:00|19.69|19.58|19.65|19.54|19.7|19.59|19.65|19.54|17
1745072400000|2025-04-19 14:20:00|19.66|19.55|19.69|19.58|19.7|19.59|19.66|19.55|14
1745072700000|2025-04-19 14:25:00|19.7|19.59|19.69|19.58|19.71|19.6|19.67|19.56|14
1745073000000|2025-04-19 14:30:00|19.68|19.57|19.65|19.54|19.7|19.59|19.65|19.54|28
1745073300000|2025-04-19 14:35:00|19.64|19.53|19.65|19.54|19.66|19.55|19.64|19.53|12
1745073600000|2025-04-19 14:40:00|19.64|19.53|19.66|19.55|19.66|19.55|19.64|19.53|13
1745073900000|2025-04-19 14:45:00|19.67|19.56|19.68|19.57|19.68|19.57|19.64|19.53|16
1745074200000|2025-04-19 14:50:00|19.67|19.56|19.68|19.57|19.69|19.58|19.66|19.55|20
1745074500000|2025-04-19 14:55:00|19.69|19.58|19.71|19.6|19.72|19.61|19.69|19.58|13
1745074800000|2025-04-19 15:00:00|19.7|19.59|19.74|19.63|19.74|19.63|19.68|19.57|33
1745075100000|2025-04-19 15:05:00|19.73|19.62|19.77|19.66|19.81|19.7|19.73|19.62|46
1745075400000|2025-04-19 15:10:00|19.78|19.67|19.77|19.66|19.81|19.7|19.76|19.65|20
1745075700000|2025-04-19 15:15:00|19.78|19.67|19.78|19.67|19.79|19.68|19.73|19.62|31
1745076000000|2025-04-19 15:20:00|19.79|19.68|19.8|19.69|19.85|19.74|19.79|19.68|38
1745076300000|2025-04-19 15:25:00|19.79|19.68|19.8|19.69|19.81|19.7|19.77|19.66|40
1745076600000|2025-04-19 15:30:00|19.81|19.7|19.77|19.66|19.83|19.72|19.76|19.65|29
1745076900000|2025-04-19 15:35:00|19.76|19.65|19.7|19.59|19.77|19.66|19.7|19.59|77
1745077200000|2025-04-19 15:40:00|19.69|19.58|19.73|19.62|19.74|19.63|19.69|19.58|26
1745077500000|2025-04-19 15:45:00|19.74|19.63|19.68|19.57|19.74|19.63|19.67|19.56|37
1745077800000|2025-04-19 15:50:00|19.69|19.58|19.71|19.6|19.72|19.61|19.68|19.57|19
1745078100000|2025-04-19 15:55:00|19.72|19.61|19.73|19.62|19.73|19.62|19.71|19.6|6
1745078400000|2025-04-19 16:00:00|19.74|19.63|19.81|19.7|19.82|19.71|19.73|19.62|41
1745078700000|2025-04-19 16:05:00|19.82|19.71|19.81|19.7|19.82|19.71|19.78|19.67|14
1745079000000|2025-04-19 16:10:00|19.8|19.69|19.77|19.66|19.81|19.7|19.76|19.65|24
1745079300000|2025-04-19 16:15:00|19.76|19.65|19.81|19.7|19.82|19.71|19.76|19.65|32
1745079600000|2025-04-19 16:20:00|19.8|19.69|19.78|19.67|19.81|19.7|19.77|19.66|49
1745079900000|2025-04-19 16:25:00|19.77|19.66|19.71|19.6|19.78|19.67|19.71|19.6|51
1745080200000|2025-04-19 16:30:00|19.7|19.59|19.68|19.57|19.73|19.62|19.67|19.56|54
1745080500000|2025-04-19 16:35:00|19.67|19.56|19.7|19.59|19.7|19.59|19.67|19.56|66
1745080800000|2025-04-19 16:40:00|19.69|19.58|19.72|19.61|19.74|19.63|19.68|19.57|48
1745081100000|2025-04-19 16:45:00|19.73|19.62|19.67|19.56|19.77|19.66|19.67|19.56|71
1745081400000|2025-04-19 16:50:00|19.68|19.57|19.7|19.59|19.71|19.6|19.67|19.56|74
1745081700000|2025-04-19 16:55:00|19.71|19.6|19.72|19.61|19.73|19.62|19.69|19.58|56
1745082000000|2025-04-19 17:00:00|19.71|19.6|19.74|19.63|19.75|19.64|19.69|19.58|38
1745082300000|2025-04-19 17:05:00|19.75|19.64|19.7|19.59|19.76|19.65|19.7|19.59|62
1745082600000|2025-04-19 17:10:00|19.71|19.6|19.76|19.65|19.77|19.66|19.7|19.59|78
1745082900000|2025-04-19 17:15:00|19.77|19.66|19.77|19.66|19.79|19.68|19.75|19.64|47
1745083200000|2025-04-19 17:20:00|19.76|19.65|19.82|19.71|19.83|19.72|19.75|19.64|42
1745083500000|2025-04-19 17:25:00|19.83|19.72|19.9|19.79|19.9|19.79|19.82|19.71|64
1745083800000|2025-04-19 17:30:00|19.89|19.78|19.86|19.75|19.91|19.8|19.85|19.74|55
1745084100000|2025-04-19 17:35:00|19.87|19.76|19.91|19.8|20.01|19.9|19.85|19.74|79
1745084400000|2025-04-19 17:40:00|19.92|19.81|19.93|19.82|19.96|19.85|19.91|19.8|62
1745084700000|2025-04-19 17:45:00|19.94|19.83|19.93|19.82|19.95|19.84|19.92|19.81|40
1745085000000|2025-04-19 17:50:00|19.94|19.83|19.96|19.85|19.97|19.86|19.89|19.78|69
1745085300000|2025-04-19 17:55:00|19.97|19.86|20|19.89|20|19.89|19.95|19.84|58
1745085600000|2025-04-19 18:00:00|20.01|19.9|20.06|19.95|20.07|19.96|20|19.89|54
1745085900000|2025-04-19 18:05:00|20.07|19.96|20.08|19.97|20.1|19.99|20.04|19.93|74
1745086200000|2025-04-19 18:10:00|20.09|19.98|20.08|19.97|20.15|20.04|20.08|19.97|57
1745086500000|2025-04-19 18:15:00|20.09|19.98|20.05|19.94|20.09|19.98|20.03|19.92|52
1745086800000|2025-04-19 18:20:00|20.06|19.95|20.01|19.9|20.07|19.96|20|19.89|82
1745087100000|2025-04-19 18:25:00|20|19.89|20.05|19.94|20.05|19.94|20|19.89|60
1745087400000|2025-04-19 18:30:00|20.04|19.93|20.07|19.96|20.09|19.98|20.03|19.92|66
1745087700000|2025-04-19 18:35:00|20.08|19.97|20.02|19.91|20.08|19.97|20.01|19.9|42
1745088000000|2025-04-19 18:40:00|20.01|19.9|20.03|19.92|20.07|19.96|20.01|19.9|45
1745088300000|2025-04-19 18:45:00|20.04|19.93|19.99|19.88|20.04|19.93|19.99|19.88|42
1745088600000|2025-04-19 18:50:00|20|19.89|20.01|19.9|20.01|19.9|19.96|19.85|52
1745088900000|2025-04-19 18:55:00|20|19.89|20.01|19.9|20.02|19.91|19.98|19.87|34
1745089200000|2025-04-19 19:00:00|20|19.89|20.05|19.94|20.05|19.94|19.98|19.87|70
1745089500000|2025-04-19 19:05:00|20.04|19.93|20.08|19.97|20.09|19.98|20|19.89|55
1745089800000|2025-04-19 19:10:00|20.09|19.98|20.09|19.98|20.1|19.99|20.07|19.96|39
1745090100000|2025-04-19 19:15:00|20.1|19.99|20.08|19.97|20.1|19.99|20.05|19.94|38
1745090400000|2025-04-19 19:20:00|20.07|19.96|20.04|19.93|20.08|19.97|20.03|19.92|52
1745090700000|2025-04-19 19:25:00|20.05|19.94|20.07|19.96|20.07|19.96|20.03|19.92|23
1745091000000|2025-04-19 19:30:00|20.06|19.95|20.13|20.02|20.13|20.02|20.06|19.95|46
1745091300000|2025-04-19 19:35:00|20.12|20.01|20.11|20|20.12|20.01|20.08|19.97|38
1745091600000|2025-04-19 19:40:00|20.1|19.99|20.11|20|20.12|20.01|20.1|19.99|23
1745091900000|2025-04-19 19:45:00|20.1|19.99|20.09|19.98|20.11|20|20.07|19.96|60
1745092200000|2025-04-19 19:50:00|20.08|19.97|20.06|19.95|20.09|19.98|20.06|19.95|35
1745092500000|2025-04-19 19:55:00|20.07|19.96|20.07|19.96|20.09|19.98|20.05|19.94|33
1745092800000|2025-04-19 20:00:00|20.08|19.97|20.08|19.97|20.1|19.99|20.06|19.95|56
1745093100000|2025-04-19 20:05:00|20.09|19.98|20.12|20.01|20.12|20.01|20.09|19.98|38
1745093400000|2025-04-19 20:10:00|20.13|20.02|20.11|20|20.13|20.02|20.09|19.98|28
1745093700000|2025-04-19 20:15:00|20.1|19.99|20.11|20|20.14|20.03|20.09|19.98|34
1745094000000|2025-04-19 20:20:00|20.12|20.01|20.18|20.07|20.2|20.09|20.11|20|43
1745094300000|2025-04-19 20:25:00|20.19|20.08|20.22|20.11|20.23|20.12|20.17|20.06|34
1745094600000|2025-04-19 20:30:00|20.23|20.12|20.22|20.11|20.24|20.13|20.21|20.1|52
1745094900000|2025-04-19 20:35:00|20.23|20.12|20.22|20.11|20.25|20.14|20.21|20.1|42
1745095200000|2025-04-19 20:40:00|20.23|20.12|20.25|20.14|20.28|20.17|20.22|20.11|48
1745095500000|2025-04-19 20:45:00|20.26|20.15|20.27|20.16|20.28|20.17|20.24|20.13|72
1745095800000|2025-04-19 20:50:00|20.28|20.17|20.29|20.18|20.29|20.18|20.26|20.15|44
1745096100000|2025-04-19 20:55:00|20.3|20.19|20.3|20.19|20.32|20.21|20.28|20.17|43
1745096400000|2025-04-19 21:00:00|20.31|20.2|20.28|20.17|20.34|20.23|20.27|20.16|70
1745096700000|2025-04-19 21:05:00|20.27|20.16|20.27|20.16|20.3|20.19|20.26|20.15|41
1745097000000|2025-04-19 21:10:00|20.25|20.14|20.24|20.13|20.27|20.16|20.23|20.12|50
1745097300000|2025-04-19 21:15:00|20.25|20.14|20.3|20.19|20.3|20.19|20.24|20.13|40
1745097600000|2025-04-19 21:20:00|20.31|20.2|20.38|20.27|20.4|20.29|20.3|20.19|59
1745097900000|2025-04-19 21:25:00|20.37|20.26|20.35|20.24|20.38|20.27|20.35|20.24|37
1745098200000|2025-04-19 21:30:00|20.34|20.23|20.29|20.18|20.34|20.23|20.26|20.15|53
1745098500000|2025-04-19 21:35:00|20.28|20.17|20.32|20.21|20.32|20.21|20.25|20.14|37
1745098800000|2025-04-19 21:40:00|20.31|20.2|20.3|20.19|20.32|20.21|20.28|20.17|46
1745099100000|2025-04-19 21:45:00|20.29|20.18|20.29|20.18|20.29|20.18|20.28|20.17|63
1745099400000|2025-04-19 21:50:00|20.28|20.17|20.27|20.16|20.29|20.18|20.26|20.15|20
1745099700000|2025-04-19 21:55:00|20.26|20.15|20.25|20.14|20.27|20.16|20.24|20.13|14
1745100000000|2025-04-19 22:00:00|20.26|20.15|20.21|20.1|20.26|20.15|20.21|20.1|36
1745100300000|2025-04-19 22:05:00|20.2|20.09|20.1|19.99|20.2|20.09|20.1|19.99|21
1745100600000|2025-04-19 22:10:00|20.11|20|20.06|19.95|20.11|20|20.06|19.95|24
1745100900000|2025-04-19 22:15:00|20.07|19.96|20.05|19.94|20.08|19.97|20.04|19.93|23
1745101200000|2025-04-19 22:20:00|20.04|19.93|20.01|19.9|20.04|19.93|20.01|19.9|37
1745101500000|2025-04-19 22:25:00|19.99|19.88|20.03|19.92|20.04|19.93|19.99|19.88|25
1745101800000|2025-04-19 22:30:00|20.02|19.91|20.05|19.94|20.06|19.95|20.01|19.9|20
1745102100000|2025-04-19 22:35:00|20.04|19.93|20.08|19.97|20.11|20|20.04|19.93|25
1745102400000|2025-04-19 22:40:00|20.07|19.96|20.09|19.98|20.09|19.98|20.07|19.96|39
1745102700000|2025-04-19 22:45:00|20.08|19.97|20.05|19.94|20.14|20.03|20.05|19.94|36
1745103000000|2025-04-19 22:50:00|20.06|19.95|20.08|19.97|20.09|19.98|20.05|19.94|51
1745103300000|2025-04-19 22:55:00|20.09|19.98|20.08|19.97|20.1|19.99|20.07|19.96|36
1745103600000|2025-04-19 23:00:00|20.09|19.98|20.1|19.99|20.11|20|20.08|19.97|26
1745103900000|2025-04-19 23:05:00|20.09|19.98|20.05|19.94|20.11|20|20.05|19.94|35
1745104200000|2025-04-19 23:10:00|20.04|19.93|19.98|19.87|20.06|19.95|19.98|19.87|39
1745104500000|2025-04-19 23:15:00|19.99|19.88|20.01|19.9|20.01|19.9|19.98|19.87|23
1745104800000|2025-04-19 23:20:00|20.02|19.91|20|19.89|20.04|19.93|19.99|19.88|31
1745105100000|2025-04-19 23:25:00|20.01|19.9|19.99|19.88|20.02|19.91|19.99|19.88|35
1745105400000|2025-04-19 23:30:00|19.98|19.87|19.97|19.86|19.99|19.88|19.95|19.84|16
1745105700000|2025-04-19 23:35:00|19.96|19.85|19.96|19.85|19.96|19.85|19.95|19.84|37
1745106000000|2025-04-19 23:40:00|19.95|19.84|19.96|19.85|19.97|19.86|19.95|19.84|36
1745106300000|2025-04-19 23:45:00|19.97|19.86|19.94|19.83|19.97|19.86|19.94|19.83|40
1745106600000|2025-04-19 23:50:00|19.95|19.84|19.94|19.83|19.96|19.85|19.94|19.83|30
1745106900000|2025-04-19 23:55:00|19.95|19.84|19.91|19.8|19.95|19.84|19.89|19.78|32
1745107200000|2025-04-20 00:00:00|19.9|19.79|19.96|19.85|19.99|19.88|19.9|19.79|47
1745107500000|2025-04-20 00:05:00|19.97|19.86|19.97|19.86|19.97|19.86|19.94|19.83|39
1745107800000|2025-04-20 00:10:00|19.96|19.85|20|19.89|20.01|19.9|19.96|19.85|49
1745108100000|2025-04-20 00:15:00|20.01|19.9|20.04|19.93|20.05|19.94|20|19.89|34
1745108400000|2025-04-20 00:20:00|20.03|19.92|20.05|19.94|20.06|19.95|20.03|19.92|27
1745108700000|2025-04-20 00:25:00|20.04|19.93|20.04|19.93|20.05|19.94|20.02|19.91|31
1745109000000|2025-04-20 00:30:00|20.03|19.92|20.01|19.9|20.04|19.93|20.01|19.9|29
1745109300000|2025-04-20 00:35:00|20|19.89|20.03|19.92|20.04|19.93|20|19.89|44
1745109600000|2025-04-20 00:40:00|20.02|19.91|20|19.89|20.03|19.92|20|19.89|23
1745109900000|2025-04-20 00:45:00|19.99|19.88|20.01|19.9|20.03|19.92|19.99|19.88|19
1745110200000|2025-04-20 00:50:00|20|19.89|19.99|19.88|20|19.89|19.98|19.87|24
1745110500000|2025-04-20 00:55:00|20|19.89|19.95|19.84|20|19.89|19.94|19.83|44
1745110800000|2025-04-20 01:00:00|19.94|19.83|19.98|19.87|19.98|19.87|19.94|19.83|27
1745111100000|2025-04-20 01:05:00|19.99|19.88|20.03|19.92|20.03|19.92|19.98|19.87|15
1745111400000|2025-04-20 01:10:00|20.04|19.93|20.04|19.93|20.04|19.93|20.03|19.92|11
1745111700000|2025-04-20 01:15:00|20.03|19.92|20.02|19.91|20.03|19.92|20.02|19.91|18
1745112000000|2025-04-20 01:20:00|20.01|19.9|19.99|19.88|20.01|19.9|19.98|19.87|27
1745112300000|2025-04-20 01:25:00|19.98|19.87|19.94|19.83|19.98|19.87|19.94|19.83|13
1745112600000|2025-04-20 01:30:00|19.93|19.82|19.93|19.82|19.94|19.83|19.92|19.81|23
1745112900000|2025-04-20 01:35:00|19.94|19.83|19.99|19.88|20|19.89|19.93|19.82|51
1745113200000|2025-04-20 01:40:00|19.98|19.87|19.93|19.82|19.99|19.88|19.93|19.82|36
1745113500000|2025-04-20 01:45:00|19.94|19.83|19.95|19.84|19.97|19.86|19.94|19.83|22
1745113800000|2025-04-20 01:50:00|19.96|19.85|19.99|19.88|20.01|19.9|19.95|19.84|20
1745114100000|2025-04-20 01:55:00|20|19.89|20.04|19.93|20.04|19.93|19.99|19.88|17
1745114400000|2025-04-20 02:00:00|20.03|19.92|20.02|19.91|20.04|19.93|20.01|19.9|46
1745114700000|2025-04-20 02:05:00|20.01|19.9|20.02|19.91|20.03|19.92|19.99|19.88|34
1745115000000|2025-04-20 02:10:00|20.03|19.92|20.04|19.93|20.05|19.94|20.02|19.91|18
1745115300000|2025-04-20 02:15:00|20.05|19.94|20|19.89|20.05|19.94|19.99|19.88|50
1745115600000|2025-04-20 02:20:00|19.99|19.88|19.95|19.84|20|19.89|19.95|19.84|41
1745115900000|2025-04-20 02:25:00|19.96|19.85|19.97|19.86|19.97|19.86|19.95|19.84|24
1745116200000|2025-04-20 02:30:00|19.96|19.85|20.02|19.91|20.02|19.91|19.96|19.85|25
1745116500000|2025-04-20 02:35:00|20.03|19.92|20.03|19.92|20.03|19.92|20.01|19.9|15
1745116800000|2025-04-20 02:40:00|20.02|19.91|20.01|19.9|20.03|19.92|20|19.89|8
1745117100000|2025-04-20 02:45:00|20.02|19.91|19.98|19.87|20.02|19.91|19.96|19.85|27
1745117400000|2025-04-20 02:50:00|19.97|19.86|19.96|19.85|19.98|19.87|19.95|19.84|24
1745117700000|2025-04-20 02:55:00|19.97|19.86|19.95|19.84|19.97|19.86|19.95|19.84|27
1745118000000|2025-04-20 03:00:00|19.96|19.85|19.96|19.85|19.98|19.87|19.95|19.84|63
1745118300000|2025-04-20 03:05:00|19.97|19.86|19.93|19.82|19.97|19.86|19.93|19.82|77
1745118600000|2025-04-20 03:10:00|19.94|19.83|19.94|19.83|19.96|19.85|19.93|19.82|45
1745118900000|2025-04-20 03:15:00|19.95|19.84|19.91|19.8|19.95|19.84|19.9|19.79|65
1745119200000|2025-04-20 03:20:00|19.92|19.81|19.89|19.78|19.92|19.81|19.88|19.77|36
1745119500000|2025-04-20 03:25:00|19.88|19.77|19.88|19.77|19.89|19.78|19.88|19.77|31
1745119800000|2025-04-20 03:30:00|19.89|19.78|19.89|19.78|19.9|19.79|19.84|19.73|59
1745120100000|2025-04-20 03:35:00|19.9|19.79|19.88|19.77|19.9|19.79|19.88|19.77|49
1745120400000|2025-04-20 03:40:00|19.89|19.78|19.87|19.76|19.9|19.79|19.87|19.76|35
1745120700000|2025-04-20 03:45:00|19.88|19.77|19.85|19.74|19.88|19.77|19.84|19.73|82
1745121000000|2025-04-20 03:50:00|19.86|19.75|19.89|19.78|19.89|19.78|19.85|19.74|46
1745121300000|2025-04-20 03:55:00|19.9|19.79|19.9|19.79|19.91|19.8|19.88|19.77|23
1745121600000|2025-04-20 04:00:00|19.91|19.8|19.86|19.75|19.92|19.81|19.86|19.75|14
1745121900000|2025-04-20 04:05:00|19.87|19.76|19.86|19.75|19.88|19.77|19.86|19.75|8
1745122200000|2025-04-20 04:10:00|19.85|19.74|19.87|19.76|19.87|19.76|19.84|19.73|13
1745122500000|2025-04-20 04:15:00|19.86|19.75|19.87|19.76|19.88|19.77|19.85|19.74|22
1745122800000|2025-04-20 04:20:00|19.88|19.77|19.93|19.82|19.93|19.82|19.87|19.76|18
1745123100000|2025-04-20 04:25:00|19.92|19.81|19.93|19.82|19.94|19.83|19.92|19.81|8
1745123400000|2025-04-20 04:30:00|19.92|19.81|19.94|19.83|19.95|19.84|19.92|19.81|13
1745123700000|2025-04-20 04:35:00|19.95|19.84|19.96|19.85|19.97|19.86|19.94|19.83|24
1745124000000|2025-04-20 04:40:00|19.97|19.86|19.97|19.86|19.97|19.86|19.95|19.84|19
1745124300000|2025-04-20 04:45:00|19.98|19.87|19.95|19.84|19.99|19.88|19.95|19.84|24
1745124600000|2025-04-20 04:50:00|19.96|19.85|19.94|19.83|19.96|19.85|19.94|19.83|9
1745124900000|2025-04-20 04:55:00|19.95|19.84|19.94|19.83|19.95|19.84|19.93|19.82|8
1745125200000|2025-04-20 05:00:00|19.95|19.84|19.95|19.84|19.95|19.84|19.93|19.82|15
1745125500000|2025-04-20 05:05:00|19.94|19.83|19.94|19.83|19.96|19.85|19.93|19.82|27
1745125800000|2025-04-20 05:10:00|19.93|19.82|19.92|19.81|19.93|19.82|19.91|19.8|14
1745126100000|2025-04-20 05:15:00|19.91|19.8|19.92|19.81|19.93|19.82|19.9|19.79|12
1745126400000|2025-04-20 05:20:00|19.91|19.8|19.92|19.81|19.92|19.81|19.9|19.79|12
1745126700000|2025-04-20 05:25:00|19.91|19.8|19.91|19.8|19.92|19.81|19.9|19.79|7
1745127000000|2025-04-20 05:30:00|19.9|19.79|19.96|19.85|19.96|19.85|19.9|19.79|27
1745127300000|2025-04-20 05:35:00|19.95|19.84|19.93|19.82|19.95|19.84|19.91|19.8|35
1745127600000|2025-04-20 05:40:00|19.92|19.81|19.98|19.87|19.99|19.88|19.92|19.81|19
1745127900000|2025-04-20 05:45:00|19.97|19.86|19.99|19.88|20.02|19.91|19.97|19.86|41
1745128200000|2025-04-20 05:50:00|20|19.89|19.97|19.86|20.01|19.9|19.97|19.86|32
1745128500000|2025-04-20 05:55:00|19.98|19.87|19.92|19.81|19.98|19.87|19.92|19.81|13
1745128800000|2025-04-20 06:00:00|19.93|19.82|19.93|19.82|19.94|19.83|19.9|19.79|27
1745129100000|2025-04-20 06:05:00|19.94|19.83|19.93|19.82|19.95|19.84|19.93|19.82|26
1745129400000|2025-04-20 06:10:00|19.94|19.83|19.91|19.8|19.94|19.83|19.9|19.79|14
1745129700000|2025-04-20 06:15:00|19.9|19.79|19.88|19.77|19.92|19.81|19.87|19.76|29
1745130000000|2025-04-20 06:20:00|19.87|19.76|19.85|19.74|19.88|19.77|19.85|19.74|25
1745130300000|2025-04-20 06:25:00|19.86|19.75|19.85|19.74|19.86|19.75|19.85|19.74|12
1745130600000|2025-04-20 06:30:00|19.86|19.75|19.84|19.73|19.86|19.75|19.84|19.73|11
1745130900000|2025-04-20 06:35:00|19.85|19.74|19.83|19.72|19.85|19.74|19.8|19.69|15
1745131200000|2025-04-20 06:40:00|19.82|19.71|19.8|19.69|19.84|19.73|19.78|19.67|37
1745131500000|2025-04-20 06:45:00|19.79|19.68|19.74|19.63|19.8|19.69|19.73|19.62|60
1745131800000|2025-04-20 06:50:00|19.75|19.64|19.78|19.67|19.78|19.67|19.73|19.62|30
1745132100000|2025-04-20 06:55:00|19.77|19.66|19.77|19.66|19.78|19.67|19.76|19.65|43
1745132400000|2025-04-20 07:00:00|19.75|19.64|19.73|19.62|19.76|19.65|19.72|19.61|37
1745132700000|2025-04-20 07:05:00|19.72|19.61|19.7|19.59|19.74|19.63|19.68|19.57|40
1745133000000|2025-04-20 07:10:00|19.69|19.58|19.7|19.59|19.7|19.59|19.66|19.55|24
1745133300000|2025-04-20 07:15:00|19.69|19.58|19.64|19.53|19.7|19.59|19.61|19.5|32
1745133600000|2025-04-20 07:20:00|19.63|19.52|19.65|19.54|19.67|19.56|19.6|19.49|53
1745133900000|2025-04-20 07:25:00|19.66|19.55|19.68|19.57|19.68|19.57|19.65|19.54|25
1745134200000|2025-04-20 07:30:00|19.67|19.56|19.63|19.52|19.69|19.58|19.63|19.52|17
1745134500000|2025-04-20 07:35:00|19.62|19.51|19.64|19.53|19.68|19.57|19.62|19.51|15
1745134800000|2025-04-20 07:40:00|19.63|19.52|19.66|19.55|19.67|19.56|19.63|19.52|28
1745135100000|2025-04-20 07:45:00|19.67|19.56|19.66|19.55|19.67|19.56|19.63|19.52|22
1745135400000|2025-04-20 07:50:00|19.65|19.54|19.65|19.54|19.67|19.56|19.65|19.54|71
1745135700000|2025-04-20 07:55:00|19.66|19.55|19.67|19.56|19.68|19.57|19.65|19.54|36
1745136000000|2025-04-20 08:00:00|19.66|19.55|19.65|19.54|19.67|19.56|19.63|19.52|28
1745136300000|2025-04-20 08:05:00|19.64|19.53|19.64|19.53|19.64|19.53|19.63|19.52|11
1745136600000|2025-04-20 08:10:00|19.63|19.52|19.65|19.54|19.65|19.54|19.63|19.52|21
1745136900000|2025-04-20 08:15:00|19.66|19.55|19.63|19.52|19.67|19.56|19.63|19.52|16
1745137200000|2025-04-20 08:20:00|19.62|19.51|19.63|19.52|19.63|19.52|19.62|19.51|4
1745137500000|2025-04-20 08:25:00|19.64|19.53|19.67|19.56|19.67|19.56|19.63|19.52|18
1745137800000|2025-04-20 08:30:00|19.68|19.57|19.64|19.53|19.68|19.57|19.64|19.53|15
1745138100000|2025-04-20 08:35:00|19.65|19.54|19.67|19.56|19.69|19.58|19.64|19.53|35
1745138400000|2025-04-20 08:40:00|19.66|19.55|19.68|19.57|19.68|19.57|19.65|19.54|19
1745138700000|2025-04-20 08:45:00|19.69|19.58|19.71|19.6|19.73|19.62|19.68|19.57|29
1745139000000|2025-04-20 08:50:00|19.7|19.59|19.67|19.56|19.7|19.59|19.66|19.55|22
1745139300000|2025-04-20 08:55:00|19.68|19.57|19.65|19.54|19.68|19.57|19.63|19.52|18
1745139600000|2025-04-20 09:00:00|19.64|19.53|19.65|19.54|19.66|19.55|19.62|19.51|18
1745139900000|2025-04-20 09:05:00|19.66|19.55|19.69|19.58|19.69|19.58|19.63|19.52|30
1745140200000|2025-04-20 09:10:00|19.7|19.59|19.7|19.59|19.73|19.62|19.69|19.58|31
1745140500000|2025-04-20 09:15:00|19.69|19.58|19.7|19.59|19.7|19.59|19.68|19.57|13
1745140800000|2025-04-20 09:20:00|19.69|19.58|19.71|19.6|19.71|19.6|19.69|19.58|27
1745141100000|2025-04-20 09:25:00|19.7|19.59|19.67|19.56|19.71|19.6|19.67|19.56|20
1745141400000|2025-04-20 09:30:00|19.68|19.57|19.66|19.55|19.7|19.59|19.66|19.55|27
1745141700000|2025-04-20 09:35:00|19.65|19.54|19.65|19.54|19.66|19.55|19.64|19.53|7
1745142000000|2025-04-20 09:40:00|19.64|19.53|19.64|19.53|19.65|19.54|19.62|19.51|25
1745142300000|2025-04-20 09:45:00|19.63|19.52|19.64|19.53|19.67|19.56|19.63|19.52|10
1745142600000|2025-04-20 09:50:00|19.65|19.54|19.67|19.56|19.68|19.57|19.63|19.52|35
1745142900000|2025-04-20 09:55:00|19.68|19.57|19.66|19.55|19.68|19.57|19.65|19.54|23
1745143200000|2025-04-20 10:00:00|19.65|19.54|19.64|19.53|19.67|19.56|19.63|19.52|14
1745143500000|2025-04-20 10:05:00|19.65|19.54|19.64|19.53|19.65|19.54|19.62|19.51|12
1745143800000|2025-04-20 10:10:00|19.63|19.52|19.63|19.52|19.64|19.53|19.63|19.52|11
1745144100000|2025-04-20 10:15:00|19.62|19.51|19.62|19.51|19.64|19.53|19.61|19.5|31
1745144400000|2025-04-20 10:20:00|19.63|19.52|19.65|19.54|19.66|19.55|19.62|19.51|13
1745144700000|2025-04-20 10:25:00|19.64|19.53|19.63|19.52|19.64|19.53|19.63|19.52|4
1745145000000|2025-04-20 10:30:00|19.62|19.51|19.62|19.51|19.63|19.52|19.61|19.5|7
1745145300000|2025-04-20 10:35:00|19.63|19.52|19.57|19.46|19.63|19.52|19.56|19.45|25
1745145600000|2025-04-20 10:40:00|19.56|19.45|19.51|19.4|19.56|19.45|19.48|19.37|35
1745145900000|2025-04-20 10:45:00|19.5|19.39|19.44|19.33|19.5|19.39|19.43|19.32|53
1745146200000|2025-04-20 10:50:00|19.43|19.32|19.35|19.24|19.43|19.32|19.33|19.22|44
1745146500000|2025-04-20 10:55:00|19.36|19.25|19.39|19.28|19.4|19.29|19.36|19.25|38
1745146800000|2025-04-20 11:00:00|19.38|19.27|19.4|19.29|19.4|19.29|19.38|19.27|35
1745147100000|2025-04-20 11:05:00|19.39|19.28|19.39|19.28|19.4|19.29|19.36|19.25|19
1745147400000|2025-04-20 11:10:00|19.38|19.27|19.45|19.34|19.45|19.34|19.37|19.26|26
1745147700000|2025-04-20 11:15:00|19.44|19.33|19.39|19.28|19.44|19.33|19.39|19.28|56
1745148000000|2025-04-20 11:20:00|19.4|19.29|19.33|19.22|19.4|19.29|19.33|19.22|38
1745148300000|2025-04-20 11:25:00|19.34|19.23|19.35|19.24|19.38|19.27|19.33|19.22|32
1745148600000|2025-04-20 11:30:00|19.34|19.23|19.34|19.23|19.35|19.24|19.29|19.18|47
1745148900000|2025-04-20 11:35:00|19.35|19.24|19.34|19.23|19.36|19.25|19.32|19.21|34
1745149200000|2025-04-20 11:40:00|19.33|19.22|19.3|19.19|19.35|19.24|19.3|19.19|28
1745149500000|2025-04-20 11:45:00|19.31|19.2|19.27|19.16|19.31|19.2|19.26|19.15|49
1745149800000|2025-04-20 11:50:00|19.28|19.17|19.28|19.17|19.29|19.18|19.26|19.15|25
1745150100000|2025-04-20 11:55:00|19.29|19.18|19.33|19.22|19.33|19.22|19.29|19.18|35
1745150400000|2025-04-20 12:00:00|19.32|19.21|19.37|19.26|19.38|19.27|19.29|19.18|40
1745150700000|2025-04-20 12:05:00|19.38|19.27|19.38|19.27|19.41|19.3|19.36|19.25|35
1745151000000|2025-04-20 12:10:00|19.37|19.26|19.36|19.25|19.38|19.27|19.35|19.24|28
1745151300000|2025-04-20 12:15:00|19.37|19.26|19.37|19.26|19.37|19.26|19.34|19.23|21
1745151600000|2025-04-20 12:20:00|19.36|19.25|19.39|19.28|19.39|19.28|19.36|19.25|12
1745151900000|2025-04-20 12:25:00|19.38|19.27|19.42|19.31|19.43|19.32|19.38|19.27|29
1745152200000|2025-04-20 12:30:00|19.41|19.3|19.44|19.33|19.44|19.33|19.41|19.3|20
1745152500000|2025-04-20 12:35:00|19.43|19.32|19.42|19.31|19.45|19.34|19.42|19.31|22
1745152800000|2025-04-20 12:40:00|19.41|19.3|19.39|19.28|19.42|19.31|19.38|19.27|24
1745153100000|2025-04-20 12:45:00|19.38|19.27|19.38|19.27|19.39|19.28|19.37|19.26|13
1745153400000|2025-04-20 12:50:00|19.37|19.26|19.38|19.27|19.38|19.27|19.36|19.25|14
1745153700000|2025-04-20 12:55:00|19.39|19.28|19.39|19.28|19.4|19.29|19.39|19.28|5
1745154000000|2025-04-20 13:00:00|19.38|19.27|19.38|19.27|19.39|19.28|19.35|19.24|39
1745154300000|2025-04-20 13:05:00|19.39|19.28|19.35|19.24|19.39|19.28|19.34|19.23|71
1745154600000|2025-04-20 13:10:00|19.34|19.23|19.34|19.23|19.36|19.25|19.33|19.22|31
1745154900000|2025-04-20 13:15:00|19.35|19.24|19.33|19.22|19.36|19.25|19.32|19.21|65
1745155200000|2025-04-20 13:20:00|19.34|19.23|19.35|19.24|19.36|19.25|19.34|19.23|20
1745155500000|2025-04-20 13:25:00|19.34|19.23|19.36|19.25|19.36|19.25|19.34|19.23|47
1745155800000|2025-04-20 13:30:00|19.35|19.24|19.36|19.25|19.37|19.26|19.34|19.23|48
1745156100000|2025-04-20 13:35:00|19.37|19.26|19.39|19.28|19.39|19.28|19.35|19.24|21
1745156400000|2025-04-20 13:40:00|19.38|19.27|19.39|19.28|19.41|19.3|19.38|19.27|24
1745156700000|2025-04-20 13:45:00|19.4|19.29|19.37|19.26|19.4|19.29|19.36|19.25|30
1745157000000|2025-04-20 13:50:00|19.36|19.25|19.39|19.28|19.39|19.28|19.36|19.25|16
1745157300000|2025-04-20 13:55:00|19.4|19.29|19.39|19.28|19.42|19.31|19.39|19.28|8
1745157600000|2025-04-20 14:00:00|19.38|19.27|19.39|19.28|19.4|19.29|19.36|19.25|24
1745157900000|2025-04-20 14:05:00|19.4|19.29|19.42|19.31|19.44|19.33|19.4|19.29|20
1745158200000|2025-04-20 14:10:00|19.41|19.3|19.48|19.37|19.5|19.39|19.4|19.29|36
1745158500000|2025-04-20 14:15:00|19.47|19.36|19.44|19.33|19.48|19.37|19.44|19.33|38
1745158800000|2025-04-20 14:20:00|19.45|19.34|19.43|19.32|19.45|19.34|19.42|19.31|29
1745159100000|2025-04-20 14:25:00|19.44|19.33|19.46|19.35|19.46|19.35|19.42|19.31|17
1745159400000|2025-04-20 14:30:00|19.47|19.36|19.49|19.38|19.49|19.38|19.46|19.35|29
1745159700000|2025-04-20 14:35:00|19.5|19.39|19.5|19.39|19.52|19.41|19.49|19.38|23
1745160000000|2025-04-20 14:40:00|19.51|19.4|19.49|19.38|19.51|19.4|19.49|19.38|15
1745160300000|2025-04-20 14:45:00|19.48|19.37|19.5|19.39|19.51|19.4|19.46|19.35|15
1745160600000|2025-04-20 14:50:00|19.49|19.38|19.54|19.43|19.54|19.43|19.48|19.37|15
1745160900000|2025-04-20 14:55:00|19.53|19.42|19.52|19.41|19.55|19.44|19.52|19.41|20
1745161200000|2025-04-20 15:00:00|19.51|19.4|19.55|19.44|19.56|19.45|19.51|19.4|25
1745161500000|2025-04-20 15:05:00|19.56|19.45|19.49|19.38|19.56|19.45|19.49|19.38|14
1745161800000|2025-04-20 15:10:00|19.48|19.37|19.51|19.4|19.51|19.4|19.48|19.37|12
1745162100000|2025-04-20 15:15:00|19.52|19.41|19.47|19.36|19.53|19.42|19.47|19.36|22
1745162400000|2025-04-20 15:20:00|19.48|19.37|19.46|19.35|19.48|19.37|19.46|19.35|11
1745162700000|2025-04-20 15:25:00|19.45|19.34|19.44|19.33|19.46|19.35|19.43|19.32|24
1745163000000|2025-04-20 15:30:00|19.43|19.32|19.46|19.35|19.47|19.36|19.43|19.32|20
1745163300000|2025-04-20 15:35:00|19.47|19.36|19.45|19.34|19.47|19.36|19.45|19.34|17
1745163600000|2025-04-20 15:40:00|19.46|19.35|19.47|19.36|19.47|19.36|19.44|19.33|12
1745163900000|2025-04-20 15:45:00|19.48|19.37|19.43|19.32|19.48|19.37|19.43|19.32|16
1745164200000|2025-04-20 15:50:00|19.42|19.31|19.37|19.26|19.43|19.32|19.36|19.25|32
1745164500000|2025-04-20 15:55:00|19.38|19.27|19.4|19.29|19.4|19.29|19.37|19.26|11
1745164800000|2025-04-20 16:00:00|19.41|19.3|19.35|19.24|19.41|19.3|19.33|19.22|41
1745165100000|2025-04-20 16:05:00|19.36|19.25|19.38|19.27|19.4|19.29|19.36|19.25|29
1745165400000|2025-04-20 16:10:00|19.39|19.28|19.43|19.32|19.43|19.32|19.37|19.26|17
1745165700000|2025-04-20 16:15:00|19.42|19.31|19.47|19.36|19.47|19.36|19.41|19.3|22
1745166000000|2025-04-20 16:20:00|19.46|19.35|19.48|19.37|19.51|19.4|19.46|19.35|35
1745166300000|2025-04-20 16:25:00|19.47|19.36|19.45|19.34|19.48|19.37|19.45|19.34|21
1745166600000|2025-04-20 16:30:00|19.44|19.33|19.44|19.33|19.45|19.34|19.42|19.31|43
1745166900000|2025-04-20 16:35:00|19.45|19.34|19.44|19.33|19.46|19.35|19.43|19.32|36
1745167200000|2025-04-20 16:40:00|19.45|19.34|19.47|19.36|19.49|19.38|19.42|19.31|43
1745167500000|2025-04-20 16:45:00|19.48|19.37|19.49|19.38|19.49|19.38|19.47|19.36|20
1745167800000|2025-04-20 16:50:00|19.48|19.37|19.52|19.41|19.52|19.41|19.48|19.37|41
1745168100000|2025-04-20 16:55:00|19.51|19.4|19.54|19.43|19.54|19.43|19.51|19.4|10
1745168400000|2025-04-20 17:00:00|19.53|19.42|19.5|19.39|19.53|19.42|19.5|19.39|32
1745168700000|2025-04-20 17:05:00|19.49|19.38|19.49|19.38|19.5|19.39|19.48|19.37|33
1745169000000|2025-04-20 17:10:00|19.48|19.37|19.45|19.34|19.48|19.37|19.44|19.33|22
1745169300000|2025-04-20 17:15:00|19.44|19.33|19.44|19.33|19.45|19.34|19.43|19.32|43
1745169600000|2025-04-20 17:20:00|19.45|19.34|19.42|19.31|19.46|19.35|19.42|19.31|62
1745169900000|2025-04-20 17:25:00|19.43|19.32|19.41|19.3|19.43|19.32|19.4|19.29|25
1745170200000|2025-04-20 17:30:00|19.4|19.29|19.4|19.29|19.42|19.31|19.39|19.28|25
1745170500000|2025-04-20 17:35:00|19.39|19.28|19.4|19.29|19.41|19.3|19.38|19.27|32
1745170800000|2025-04-20 17:40:00|19.39|19.28|19.46|19.35|19.46|19.35|19.39|19.28|28
1745171100000|2025-04-20 17:45:00|19.45|19.34|19.49|19.38|19.49|19.38|19.45|19.34|35
1745171400000|2025-04-20 17:50:00|19.48|19.37|19.48|19.37|19.5|19.39|19.48|19.37|33
1745171700000|2025-04-20 17:55:00|19.47|19.36|19.46|19.35|19.48|19.37|19.46|19.35|44
1745172000000|2025-04-20 18:00:00|19.45|19.34|19.45|19.34|19.46|19.35|19.44|19.33|33
1745172300000|2025-04-20 18:05:00|19.46|19.35|19.5|19.39|19.51|19.4|19.46|19.35|11
1745172600000|2025-04-20 18:10:00|19.51|19.4|19.5|19.39|19.51|19.4|19.49|19.38|16
1745172900000|2025-04-20 18:15:00|19.51|19.4|19.49|19.38|19.51|19.4|19.49|19.38|13
1745173200000|2025-04-20 18:20:00|19.5|19.39|19.47|19.36|19.51|19.4|19.47|19.36|20
1745173500000|2025-04-20 18:25:00|19.46|19.35|19.45|19.34|19.47|19.36|19.44|19.33|14
1745173800000|2025-04-20 18:30:00|19.44|19.33|19.42|19.31|19.45|19.34|19.42|19.31|13
1745174100000|2025-04-20 18:35:00|19.41|19.3|19.44|19.33|19.45|19.34|19.41|19.3|18
1745174400000|2025-04-20 18:40:00|19.45|19.34|19.44|19.33|19.45|19.34|19.41|19.3|50
1745174700000|2025-04-20 18:45:00|19.45|19.34|19.43|19.32|19.45|19.34|19.41|19.3|95
1745175000000|2025-04-20 18:50:00|19.44|19.33|19.45|19.34|19.46|19.35|19.43|19.32|22
1745175300000|2025-04-20 18:55:00|19.46|19.35|19.47|19.36|19.47|19.36|19.45|19.34|38
1745175600000|2025-04-20 19:00:00|19.46|19.35|19.44|19.33|19.46|19.35|19.43|19.32|15
1745175900000|2025-04-20 19:05:00|19.43|19.32|19.44|19.33|19.44|19.33|19.43|19.32|10
1745176200000|2025-04-20 19:10:00|19.43|19.32|19.41|19.3|19.44|19.33|19.4|19.29|41
1745176500000|2025-04-20 19:15:00|19.4|19.29|19.45|19.34|19.45|19.34|19.4|19.29|24
1745176800000|2025-04-20 19:20:00|19.44|19.33|19.43|19.32|19.44|19.33|19.43|19.32|12
1745177100000|2025-04-20 19:25:00|19.44|19.33|19.42|19.31|19.44|19.33|19.41|19.3|7
1745177400000|2025-04-20 19:30:00|19.43|19.32|19.72|19.11|19.72|19.34|19.43|19.09|20
1745177700000|2025-04-20 19:35:00|19.71|19.1|19.73|19.12|19.74|19.13|19.71|19.1|11
1745178000000|2025-04-20 19:40:00|19.74|19.13|19.76|19.15|19.77|19.16|19.73|19.12|13
1745178300000|2025-04-20 19:45:00|19.77|19.16|19.81|19.2|19.82|19.21|19.77|19.16|15
1745178600000|2025-04-20 19:50:00|19.82|19.21|19.82|19.21|19.83|19.22|19.81|19.2|21
1745178900000|2025-04-20 19:55:00|19.81|19.2|19.82|19.21|19.83|19.22|19.81|19.2|6
1745179200000|2025-04-20 20:00:00|19.81|19.2|19.84|19.23|19.84|19.23|19.8|19.19|26
1745179500000|2025-04-20 20:05:00|19.83|19.22|19.88|19.27|19.89|19.28|19.83|19.22|66
1745179800000|2025-04-20 20:10:00|19.87|19.26|19.91|19.3|19.92|19.31|19.86|19.25|31
1745180100000|2025-04-20 20:15:00|19.92|19.31|19.99|19.38|20.01|19.4|19.89|19.28|52
1745180400000|2025-04-20 20:20:00|19.98|19.37|19.93|19.32|20|19.39|19.93|19.32|58
1745180700000|2025-04-20 20:25:00|19.92|19.31|19.95|19.34|19.97|19.36|19.9|19.29|41
1745181000000|2025-04-20 20:30:00|19.96|19.35|19.9|19.29|19.96|19.35|19.89|19.28|50
1745181300000|2025-04-20 20:35:00|19.89|19.28|19.9|19.29|19.92|19.31|19.89|19.28|24
1745181600000|2025-04-20 20:40:00|19.89|19.28|19.89|19.28|19.93|19.32|19.89|19.28|23
1745181900000|2025-04-20 20:45:00|19.9|19.29|19.84|19.23|19.91|19.3|19.84|19.23|26
1745182200000|2025-04-20 20:50:00|19.85|19.24|19.82|19.21|19.85|19.24|19.81|19.2|18
1745182500000|2025-04-20 20:55:00|19.81|19.2|19.6|19.49|19.85|19.49|19.6|19.19|9
1745182800000|2025-04-20 21:00:00|19.61|19.5|19.55|19.44|19.61|19.5|19.54|19.43|45
1745183100000|2025-04-20 21:05:00|19.54|19.43|19.51|19.4|19.55|19.44|19.51|19.4|22
1745183400000|2025-04-20 21:10:00|19.52|19.41|19.5|19.39|19.52|19.41|19.49|19.38|9
1745183700000|2025-04-20 21:15:00|19.49|19.38|19.5|19.39|19.53|19.42|19.48|19.37|18
1745184000000|2025-04-20 21:20:00|19.49|19.38|19.48|19.37|19.51|19.4|19.48|19.37|16
1745184300000|2025-04-20 21:25:00|19.49|19.38|19.49|19.38|19.49|19.38|19.49|19.38|1
1745184600000|2025-04-20 21:30:00|19.5|19.39|19.54|19.43|19.54|19.43|19.49|19.38|13
1745184900000|2025-04-20 21:35:00|19.53|19.42|19.55|19.44|19.55|19.44|19.53|19.42|5
1745185200000|2025-04-20 21:40:00|19.54|19.43|19.55|19.44|19.55|19.44|19.52|19.41|10
1745185500000|2025-04-20 21:45:00|19.56|19.45|19.56|19.45|19.57|19.46|19.56|19.45|7
1745185800000|2025-04-20 21:50:00|19.55|19.44|19.54|19.43|19.55|19.44|19.54|19.43|6
1745186100000|2025-04-20 21:55:00|19.53|19.42|19.53|19.42|19.55|19.44|19.5|19.39|19
1745186400000|2025-04-20 22:00:00|19.52|19.41|19.47|19.36|19.52|19.41|19.45|19.34|30
1745186700000|2025-04-20 22:05:00|19.46|19.35|19.41|19.3|19.47|19.36|19.41|19.3|30
1745187000000|2025-04-20 22:10:00|19.4|19.29|19.43|19.32|19.44|19.33|19.39|19.28|48
1745187300000|2025-04-20 22:15:00|19.42|19.31|19.41|19.3|19.43|19.32|19.4|19.29|42
1745187600000|2025-04-20 22:20:00|19.4|19.29|19.34|19.23|19.41|19.3|19.34|19.23|61
1745187900000|2025-04-20 22:25:00|19.35|19.24|19.38|19.27|19.38|19.27|19.34|19.23|68
1745188200000|2025-04-20 22:30:00|19.37|19.26|19.39|19.28|19.39|19.28|19.37|19.26|51
1745188500000|2025-04-20 22:35:00|19.38|19.27|19.39|19.28|19.4|19.29|19.38|19.27|24
1745188800000|2025-04-20 22:40:00|19.38|19.27|19.4|19.29|19.4|19.29|19.37|19.26|79
1745189100000|2025-04-20 22:45:00|19.39|19.28|19.4|19.29|19.41|19.3|19.38|19.27|62
1745189400000|2025-04-20 22:50:00|19.41|19.3|19.41|19.3|19.41|19.3|19.4|19.29|5
1745189700000|2025-04-20 22:55:00|19.4|19.29|19.4|19.29|19.4|19.29|19.39|19.28|9
1745190000000|2025-04-20 23:00:00|19.41|19.3|19.46|19.35|19.46|19.35|19.41|19.3|26
1745190300000|2025-04-20 23:05:00|19.45|19.34|19.46|19.35|19.47|19.36|19.44|19.33|16
1745190600000|2025-04-20 23:10:00|19.45|19.34|19.48|19.37|19.48|19.37|19.45|19.34|22
1745190900000|2025-04-20 23:15:00|19.49|19.38|19.52|19.41|19.54|19.43|19.48|19.37|32
1745191200000|2025-04-20 23:20:00|19.51|19.4|19.49|19.38|19.52|19.41|19.48|19.37|39
1745191500000|2025-04-20 23:25:00|19.5|19.39|19.47|19.36|19.5|19.39|19.47|19.36|54
1745191800000|2025-04-20 23:30:00|19.48|19.37|19.47|19.36|19.49|19.38|19.44|19.33|56
1745192100000|2025-04-20 23:35:00|19.48|19.37|19.47|19.36|19.49|19.38|19.47|19.36|70
1745192400000|2025-04-20 23:40:00|19.48|19.37|19.5|19.39|19.5|19.39|19.47|19.36|77
1745192700000|2025-04-20 23:45:00|19.51|19.4|19.51|19.4|19.51|19.4|19.49|19.38|19
1745193000000|2025-04-20 23:50:00|19.52|19.41|19.52|19.41|19.52|19.41|19.51|19.4|83
1745193300000|2025-04-20 23:55:00|19.53|19.42|19.5|19.39|19.53|19.42|19.5|19.39|35
1745193600000|2025-04-21 00:00:00|19.51|19.4|19.58|19.47|19.58|19.47|19.51|19.4|24
1745193900000|2025-04-21 00:05:00|19.59|19.48|19.64|19.53|19.65|19.54|19.59|19.48|26
1745194200000|2025-04-21 00:10:00|19.65|19.54|19.67|19.56|19.67|19.56|19.64|19.53|15
1745194500000|2025-04-21 00:15:00|19.68|19.57|19.76|19.65|19.76|19.65|19.68|19.57|17
1745194800000|2025-04-21 00:20:00|19.77|19.66|19.76|19.65|19.79|19.68|19.73|19.62|52
1745195100000|2025-04-21 00:25:00|19.77|19.66|19.96|19.85|19.99|19.88|19.76|19.65|145
1745195400000|2025-04-21 00:30:00|19.97|19.86|20.1|19.99|20.15|20.04|19.97|19.86|206
1745195700000|2025-04-21 00:35:00|20.11|20|19.87|19.76|20.12|20.01|19.87|19.76|136
1745196000000|2025-04-21 00:40:00|19.88|19.77|20.01|19.9|20.04|19.93|19.87|19.76|78
1745196300000|2025-04-21 00:45:00|20.02|19.91|20.11|20|20.11|20|20.01|19.9|103
1745196600000|2025-04-21 00:50:00|20.12|20.01|20.01|19.9|20.12|20.01|19.99|19.88|108
1745196900000|2025-04-21 00:55:00|20.02|19.91|19.92|19.81|20.02|19.91|19.91|19.8|35
1745197200000|2025-04-21 01:00:00|19.93|19.82|20.06|19.95|20.06|19.95|19.93|19.82|93
1745197500000|2025-04-21 01:05:00|20.07|19.96|20.02|19.91|20.11|20|20|19.89|90
1745197800000|2025-04-21 01:10:00|20.03|19.92|20|19.89|20.03|19.92|19.95|19.84|74
1745198100000|2025-04-21 01:15:00|19.99|19.88|20|19.89|20.05|19.94|19.97|19.86|85
1745198400000|2025-04-21 01:20:00|20.01|19.9|20.02|19.91|20.03|19.92|19.97|19.86|46
1745198700000|2025-04-21 01:25:00|20.01|19.9|20.04|19.93|20.07|19.96|19.99|19.88|41
1745199000000|2025-04-21 01:30:00|20.05|19.94|20.01|19.9|20.05|19.94|19.98|19.87|51
1745199300000|2025-04-21 01:35:00|20|19.89|20.08|19.97|20.12|20.01|20|19.89|59
1745199600000|2025-04-21 01:40:00|20.09|19.98|20.05|19.94|20.1|19.99|20.04|19.93|34
1745199900000|2025-04-21 01:45:00|20.06|19.95|20.13|20.02|20.13|20.02|20.04|19.93|90
1745200200000|2025-04-21 01:50:00|20.12|20.01|19.98|19.87|20.13|20.02|19.98|19.87|136
1745200500000|2025-04-21 01:55:00|19.97|19.86|20.02|19.91|20.02|19.91|19.97|19.86|52
1745200800000|2025-04-21 02:00:00|20.01|19.9|19.94|19.83|20.04|19.93|19.92|19.81|100
1745201100000|2025-04-21 02:05:00|19.95|19.84|20.01|19.9|20.03|19.92|19.93|19.82|94
1745201400000|2025-04-21 02:10:00|20.02|19.91|19.99|19.88|20.02|19.91|19.97|19.86|86
1745201700000|2025-04-21 02:15:00|20|19.89|20.1|19.99|20.1|19.99|19.99|19.88|47
1745202000000|2025-04-21 02:20:00|20.11|20|20.11|20|20.13|20.02|20.06|19.95|141
1745202300000|2025-04-21 02:25:00|20.1|19.99|20.05|19.94|20.11|20|20.03|19.92|33
1745202600000|2025-04-21 02:30:00|20.06|19.95|20|19.89|20.1|19.99|20|19.89|72
1745202900000|2025-04-21 02:35:00|20.01|19.9|19.94|19.83|20.01|19.9|19.93|19.82|34
1745203200000|2025-04-21 02:40:00|19.93|19.82|19.93|19.82|19.95|19.84|19.87|19.76|73
1745203500000|2025-04-21 02:45:00|19.94|19.83|19.97|19.86|19.97|19.86|19.92|19.81|58
1745203800000|2025-04-21 02:50:00|19.98|19.87|20|19.89|20.02|19.91|19.98|19.87|43
1745204100000|2025-04-21 02:55:00|19.99|19.88|20|19.89|20.01|19.9|19.98|19.87|42
1745204400000|2025-04-21 03:00:00|20.01|19.9|20.05|19.94|20.05|19.94|19.99|19.88|39
1745204700000|2025-04-21 03:05:00|20.04|19.93|20.02|19.91|20.05|19.94|20.02|19.91|41
1745205000000|2025-04-21 03:10:00|20.03|19.92|19.99|19.88|20.03|19.92|19.99|19.88|25
1745205300000|2025-04-21 03:15:00|20|19.89|20.02|19.91|20.03|19.92|19.98|19.87|31
1745205600000|2025-04-21 03:20:00|20.03|19.92|20.05|19.94|20.06|19.95|20.01|19.9|49
1745205900000|2025-04-21 03:25:00|20.04|19.93|20.01|19.9|20.05|19.94|19.99|19.88|40
1745206200000|2025-04-21 03:30:00|20.02|19.91|20.03|19.92|20.06|19.95|20|19.89|38
1745206500000|2025-04-21 03:35:00|20.02|19.91|20.05|19.94|20.06|19.95|20.02|19.91|26
1745206800000|2025-04-21 03:40:00|20.06|19.95|20.02|19.91|20.06|19.95|20|19.89|31
1745207100000|2025-04-21 03:45:00|20.01|19.9|20.02|19.91|20.04|19.93|20.01|19.9|32
1745207400000|2025-04-21 03:50:00|20.03|19.92|20.01|19.9|20.03|19.92|20.01|19.9|19
1745207700000|2025-04-21 03:55:00|20.02|19.91|20.01|19.9|20.02|19.91|20|19.89|20
1745208000000|2025-04-21 04:00:00|20.02|19.91|20.04|19.93|20.06|19.95|20.01|19.9|20
1745208300000|2025-04-21 04:05:00|20.03|19.92|20.02|19.91|20.04|19.93|19.99|19.88|22
1745208600000|2025-04-21 04:10:00|20.03|19.92|19.97|19.86|20.03|19.92|19.97|19.86|23
1745208900000|2025-04-21 04:15:00|19.96|19.85|19.93|19.82|19.96|19.85|19.88|19.77|43
1745209200000|2025-04-21 04:20:00|19.92|19.81|19.93|19.82|19.95|19.84|19.92|19.81|92
1745209500000|2025-04-21 04:25:00|19.92|19.81|19.89|19.78|19.92|19.81|19.89|19.78|28
1745209800000|2025-04-21 04:30:00|19.88|19.77|19.9|19.79|19.9|19.79|19.86|19.75|31
1745210100000|2025-04-21 04:35:00|19.89|19.78|19.9|19.79|19.9|19.79|19.88|19.77|16
1745210400000|2025-04-21 04:40:00|19.91|19.8|19.95|19.84|19.97|19.86|19.91|19.8|35
1745210700000|2025-04-21 04:45:00|19.96|19.85|20.03|19.92|20.03|19.92|19.95|19.84|26
1745211000000|2025-04-21 04:50:00|20.04|19.93|20.03|19.92|20.05|19.94|20.02|19.91|30
1745211300000|2025-04-21 04:55:00|20.02|19.91|20.03|19.92|20.05|19.94|20.02|19.91|26
1745211600000|2025-04-21 05:00:00|20.04|19.93|20.02|19.91|20.04|19.93|20.01|19.9|51
1745211900000|2025-04-21 05:05:00|20.01|19.9|19.98|19.87|20.03|19.92|19.97|19.86|36
1745212200000|2025-04-21 05:10:00|19.99|19.88|19.96|19.85|19.99|19.88|19.96|19.85|18
1745212500000|2025-04-21 05:15:00|19.97|19.86|20|19.89|20.01|19.9|19.96|19.85|24
1745212800000|2025-04-21 05:20:00|20.01|19.9|20.09|19.98|20.09|19.98|20|19.89|41
1745213100000|2025-04-21 05:25:00|20.1|19.99|20.11|20|20.11|20|20.1|19.99|10
1745213400000|2025-04-21 05:30:00|20.1|19.99|20.1|19.99|20.1|19.99|20.07|19.96|37
1745213700000|2025-04-21 05:35:00|20.11|20|20.08|19.97|20.11|20|20.08|19.97|22
1745214000000|2025-04-21 05:40:00|20.09|19.98|20.1|19.99|20.11|20|20.08|19.97|18
1745214300000|2025-04-21 05:45:00|20.11|20|20.22|20.11|20.23|20.12|20.1|19.99|52
1745214600000|2025-04-21 05:50:00|20.23|20.12|20.25|20.14|20.3|20.19|20.22|20.11|95
1745214900000|2025-04-21 05:55:00|20.24|20.13|20.23|20.12|20.29|20.18|20.22|20.11|32
1745215200000|2025-04-21 06:00:00|20.24|20.13|20.26|20.15|20.3|20.19|20.23|20.12|60
1745215500000|2025-04-21 06:05:00|20.27|20.16|20.3|20.19|20.3|20.19|20.26|20.15|28
1745215800000|2025-04-21 06:10:00|20.31|20.2|20.32|20.21|20.4|20.29|20.31|20.2|70
1745216100000|2025-04-21 06:15:00|20.34|20.23|20.51|20.4|20.51|20.4|20.34|20.23|81
1745216400000|2025-04-21 06:20:00|20.5|20.39|20.47|20.36|20.5|20.39|20.46|20.35|52
1745216700000|2025-04-21 06:25:00|20.46|20.35|20.49|20.38|20.5|20.39|20.43|20.32|43
1745217000000|2025-04-21 06:30:00|20.5|20.39|20.44|20.33|20.5|20.39|20.42|20.31|74
1745217300000|2025-04-21 06:35:00|20.43|20.32|20.42|20.31|20.44|20.33|20.39|20.28|47
1745217600000|2025-04-21 06:40:00|20.43|20.32|20.41|20.3|20.44|20.33|20.38|20.27|39
1745217900000|2025-04-21 06:45:00|20.4|20.29|20.5|20.39|20.5|20.39|20.4|20.29|28
1745218200000|2025-04-21 06:50:00|20.49|20.38|20.43|20.32|20.51|20.4|20.42|20.31|52
1745218500000|2025-04-21 06:55:00|20.42|20.31|20.39|20.28|20.44|20.33|20.39|20.28|17
1745218800000|2025-04-21 07:00:00|20.38|20.27|20.39|20.28|20.41|20.3|20.38|20.27|46
1745219100000|2025-04-21 07:05:00|20.4|20.29|20.4|20.29|20.42|20.31|20.39|20.28|33
1745219400000|2025-04-21 07:10:00|20.39|20.28|20.45|20.34|20.49|20.38|20.34|20.23|51
1745219700000|2025-04-21 07:15:00|20.46|20.35|20.5|20.39|20.5|20.39|20.44|20.33|37
1745220000000|2025-04-21 07:20:00|20.51|20.4|20.42|20.31|20.54|20.43|20.4|20.29|55
1745220300000|2025-04-21 07:25:00|20.41|20.3|20.4|20.29|20.42|20.31|20.38|20.27|40
1745220600000|2025-04-21 07:30:00|20.41|20.3|20.45|20.34|20.45|20.34|20.4|20.29|31
1745220900000|2025-04-21 07:35:00|20.44|20.33|20.53|20.42|20.53|20.42|20.44|20.33|24
1745221200000|2025-04-21 07:40:00|20.52|20.41|20.55|20.44|20.55|20.44|20.49|20.38|44
1745221500000|2025-04-21 07:45:00|20.57|20.46|20.62|20.51|20.67|20.56|20.53|20.42|115
1745221800000|2025-04-21 07:50:00|20.63|20.52|20.63|20.52|20.64|20.53|20.57|20.46|73
1745222100000|2025-04-21 07:55:00|20.62|20.51|20.64|20.53|20.64|20.53|20.61|20.5|45
1745222400000|2025-04-21 08:00:00|20.65|20.54|20.9|20.79|20.91|20.8|20.65|20.54|186
1745222700000|2025-04-21 08:05:00|20.91|20.8|20.91|20.8|20.97|20.86|20.86|20.75|113
1745223000000|2025-04-21 08:10:00|20.9|20.79|20.89|20.78|20.94|20.83|20.89|20.78|97
1745223300000|2025-04-21 08:15:00|20.88|20.77|20.85|20.74|20.89|20.78|20.81|20.7|63
1745223600000|2025-04-21 08:20:00|20.86|20.75|20.8|20.69|20.86|20.75|20.79|20.68|52
1745223900000|2025-04-21 08:25:00|20.81|20.7|20.82|20.71|20.85|20.74|20.77|20.66|36
1745224200000|2025-04-21 08:30:00|20.81|20.7|20.77|20.66|20.82|20.71|20.75|20.64|59
1745224500000|2025-04-21 08:35:00|20.76|20.65|20.75|20.64|20.77|20.66|20.71|20.6|34
1745224800000|2025-04-21 08:40:00|20.74|20.63|20.77|20.66|20.77|20.66|20.72|20.61|34
1745225100000|2025-04-21 08:45:00|20.76|20.65|20.75|20.64|20.77|20.66|20.71|20.6|40
1745225400000|2025-04-21 08:50:00|20.76|20.65|20.78|20.67|20.79|20.68|20.76|20.65|30
1745225700000|2025-04-21 08:55:00|20.77|20.66|20.73|20.62|20.78|20.67|20.73|20.62|41
1745226000000|2025-04-21 09:00:00|20.72|20.61|20.79|20.68|20.8|20.69|20.72|20.61|54
1745226300000|2025-04-21 09:05:00|20.8|20.69|20.78|20.67|20.8|20.69|20.75|20.64|43
1745226600000|2025-04-21 09:10:00|20.77|20.66|20.66|20.55|20.77|20.66|20.64|20.53|30
1745226900000|2025-04-21 09:15:00|20.65|20.54|20.58|20.47|20.66|20.55|20.58|20.47|34
1745227200000|2025-04-21 09:20:00|20.59|20.48|20.66|20.55|20.69|20.58|20.58|20.47|56
1745227500000|2025-04-21 09:25:00|20.67|20.56|20.69|20.58|20.7|20.59|20.65|20.54|40
1745227800000|2025-04-21 09:30:00|20.7|20.59|20.63|20.52|20.72|20.61|20.63|20.52|63
1745228100000|2025-04-21 09:35:00|20.64|20.53|20.7|20.59|20.71|20.6|20.64|20.53|69
1745228400000|2025-04-21 09:40:00|20.69|20.58|20.7|20.59|20.72|20.61|20.67|20.56|75
1745228700000|2025-04-21 09:45:00|20.71|20.6|20.74|20.63|20.74|20.63|20.7|20.59|32
1745229000000|2025-04-21 09:50:00|20.73|20.62|20.67|20.56|20.74|20.63|20.67|20.56|46
1745229300000|2025-04-21 09:55:00|20.68|20.57|20.67|20.56|20.68|20.57|20.65|20.54|28
1745229600000|2025-04-21 10:00:00|20.68|20.57|20.68|20.57|20.7|20.59|20.68|20.57|49
1745229900000|2025-04-21 10:05:00|20.67|20.56|20.65|20.54|20.67|20.56|20.64|20.53|49
1745230200000|2025-04-21 10:10:00|20.66|20.55|20.61|20.5|20.66|20.55|20.59|20.48|30
1745230500000|2025-04-21 10:15:00|20.62|20.51|20.6|20.49|20.65|20.54|20.6|20.49|21
1745230800000|2025-04-21 10:20:00|20.61|20.5|20.6|20.49|20.64|20.53|20.59|20.48|22
1745231100000|2025-04-21 10:25:00|20.61|20.5|20.56|20.45|20.61|20.5|20.55|20.44|36
1745231400000|2025-04-21 10:30:00|20.55|20.44|20.51|20.4|20.56|20.45|20.51|20.4|33
1745231700000|2025-04-21 10:35:00|20.52|20.41|20.55|20.44|20.56|20.45|20.51|20.4|49
1745232000000|2025-04-21 10:40:00|20.54|20.43|20.55|20.44|20.56|20.45|20.52|20.41|16
1745232300000|2025-04-21 10:45:00|20.54|20.43|20.58|20.47|20.58|20.47|20.53|20.42|93
1745232600000|2025-04-21 10:50:00|20.59|20.48|20.61|20.5|20.62|20.51|20.55|20.44|51
1745232900000|2025-04-21 10:55:00|20.6|20.49|20.7|20.59|20.72|20.61|20.6|20.49|47
1745233200000|2025-04-21 11:00:00|20.69|20.58|20.67|20.56|20.73|20.62|20.67|20.56|84
1745233500000|2025-04-21 11:05:00|20.66|20.55|20.62|20.51|20.68|20.57|20.62|20.51|35
1745233800000|2025-04-21 11:10:00|20.63|20.52|20.58|20.47|20.64|20.53|20.57|20.46|26
1745234100000|2025-04-21 11:15:00|20.57|20.46|20.48|20.37|20.58|20.47|20.48|20.37|55
1745234400000|2025-04-21 11:20:00|20.47|20.36|20.46|20.35|20.5|20.39|20.43|20.32|64
1745234700000|2025-04-21 11:25:00|20.45|20.34|20.5|20.39|20.52|20.41|20.44|20.33|88
1745235000000|2025-04-21 11:30:00|20.51|20.4|20.54|20.43|20.55|20.44|20.47|20.36|57
1745235300000|2025-04-21 11:35:00|20.53|20.42|20.51|20.4|20.55|20.44|20.51|20.4|33
1745235600000|2025-04-21 11:40:00|20.52|20.41|20.56|20.45|20.56|20.45|20.51|20.4|34
1745235900000|2025-04-21 11:45:00|20.57|20.46|20.57|20.46|20.58|20.47|20.53|20.42|61
1745236200000|2025-04-21 11:50:00|20.56|20.45|20.57|20.46|20.59|20.48|20.53|20.42|48
1745236500000|2025-04-21 11:55:00|20.58|20.47|20.56|20.45|20.58|20.47|20.56|20.45|23
1745236800000|2025-04-21 12:00:00|20.55|20.44|20.57|20.46|20.6|20.49|20.55|20.44|59
1745237100000|2025-04-21 12:05:00|20.56|20.45|20.6|20.49|20.61|20.5|20.53|20.42|33
1745237400000|2025-04-21 12:10:00|20.59|20.48|20.62|20.51|20.64|20.53|20.58|20.47|30
1745237700000|2025-04-21 12:15:00|20.61|20.5|20.57|20.46|20.64|20.53|20.57|20.46|29
1745238000000|2025-04-21 12:20:00|20.58|20.47|20.6|20.49|20.63|20.52|20.58|20.47|33
1745238300000|2025-04-21 12:25:00|20.59|20.48|20.62|20.51|20.62|20.51|20.59|20.48|40
1745238600000|2025-04-21 12:30:00|20.63|20.52|20.62|20.51|20.64|20.53|20.6|20.49|20
1745238900000|2025-04-21 12:35:00|20.63|20.52|20.65|20.54|20.65|20.54|20.61|20.5|29
1745239200000|2025-04-21 12:40:00|20.64|20.53|20.58|20.47|20.65|20.54|20.57|20.46|15
1745239500000|2025-04-21 12:45:00|20.57|20.46|20.6|20.49|20.61|20.5|20.57|20.46|22
1745239800000|2025-04-21 12:50:00|20.59|20.48|20.59|20.48|20.62|20.51|20.58|20.47|21
1745240100000|2025-04-21 12:55:00|20.58|20.47|20.52|20.41|20.59|20.48|20.51|20.4|25
1745240400000|2025-04-21 13:00:00|20.53|20.42|20.47|20.36|20.54|20.43|20.45|20.34|41
1745240700000|2025-04-21 13:05:00|20.46|20.35|20.42|20.31|20.5|20.39|20.41|20.3|51
1745241000000|2025-04-21 13:10:00|20.43|20.32|20.48|20.37|20.49|20.38|20.41|20.3|42
1745241300000|2025-04-21 13:15:00|20.49|20.38|20.45|20.34|20.51|20.4|20.45|20.34|37
1745241600000|2025-04-21 13:20:00|20.46|20.35|20.52|20.41|20.53|20.42|20.42|20.31|55
1745241900000|2025-04-21 13:25:00|20.53|20.42|20.51|20.4|20.53|20.42|20.5|20.39|35
1745242200000|2025-04-21 13:30:00|20.52|20.41|20.48|20.37|20.55|20.44|20.45|20.34|87
1745242500000|2025-04-21 13:35:00|20.47|20.36|20.53|20.42|20.53|20.42|20.38|20.27|107
1745242800000|2025-04-21 13:40:00|20.52|20.41|20.47|20.36|20.52|20.41|20.44|20.33|88
1745243100000|2025-04-21 13:45:00|20.46|20.35|20.5|20.39|20.51|20.4|20.43|20.32|80
1745243400000|2025-04-21 13:50:00|20.51|20.4|20.42|20.31|20.52|20.41|20.42|20.31|90
1745243700000|2025-04-21 13:55:00|20.43|20.32|20.35|20.24|20.43|20.32|20.35|20.24|69
1745244000000|2025-04-21 14:00:00|20.36|20.25|20.39|20.28|20.4|20.29|20.3|20.19|96
1745244300000|2025-04-21 14:05:00|20.38|20.27|20.39|20.28|20.4|20.29|20.36|20.25|86
1745244600000|2025-04-21 14:10:00|20.4|20.29|20.48|20.37|20.48|20.37|20.39|20.28|73
1745244900000|2025-04-21 14:15:00|20.47|20.36|20.46|20.35|20.5|20.39|20.41|20.3|78
1745245200000|2025-04-21 14:20:00|20.48|20.37|20.57|20.46|20.63|20.52|20.48|20.37|138
1745245500000|2025-04-21 14:25:00|20.56|20.45|20.66|20.55|20.67|20.56|20.56|20.45|106
1745245800000|2025-04-21 14:30:00|20.65|20.54|20.64|20.53|20.68|20.57|20.58|20.47|119
1745246100000|2025-04-21 14:35:00|20.65|20.54|20.64|20.53|20.66|20.55|20.57|20.46|91
1745246400000|2025-04-21 14:40:00|20.63|20.52|20.59|20.48|20.66|20.55|20.57|20.46|105
1745246700000|2025-04-21 14:45:00|20.58|20.47|20.5|20.39|20.64|20.53|20.49|20.38|89
1745247000000|2025-04-21 14:50:00|20.51|20.4|20.56|20.45|20.57|20.46|20.47|20.36|61
1745247300000|2025-04-21 14:55:00|20.57|20.46|20.61|20.5|20.61|20.5|20.55|20.44|61
1745247600000|2025-04-21 15:00:00|20.62|20.51|20.62|20.51|20.64|20.53|20.58|20.47|69
1745247900000|2025-04-21 15:05:00|20.63|20.52|20.6|20.49|20.63|20.52|20.53|20.42|58
1745248200000|2025-04-21 15:10:00|20.61|20.5|20.56|20.45|20.65|20.54|20.55|20.44|54
1745248500000|2025-04-21 15:15:00|20.57|20.46|20.68|20.57|20.71|20.6|20.57|20.46|79
1745248800000|2025-04-21 15:20:00|20.69|20.58|20.64|20.53|20.7|20.59|20.59|20.48|103
1745249100000|2025-04-21 15:25:00|20.65|20.54|20.67|20.56|20.67|20.56|20.63|20.52|45
1745249400000|2025-04-21 15:30:00|20.66|20.55|20.67|20.56|20.71|20.6|20.64|20.53|78
1745249700000|2025-04-21 15:35:00|20.66|20.55|20.7|20.59|20.71|20.6|20.63|20.52|75
1745250000000|2025-04-21 15:40:00|20.69|20.58|20.68|20.57|20.71|20.6|20.66|20.55|72
1745250300000|2025-04-21 15:45:00|20.69|20.58|20.64|20.53|20.69|20.58|20.56|20.45|76
1745250600000|2025-04-21 15:50:00|20.63|20.52|20.62|20.51|20.63|20.52|20.57|20.46|66
1745250900000|2025-04-21 15:55:00|20.61|20.5|20.58|20.47|20.62|20.51|20.57|20.46|56
1745251200000|2025-04-21 16:00:00|20.59|20.48|20.61|20.5|20.66|20.55|20.56|20.45|55
1745251500000|2025-04-21 16:05:00|20.6|20.49|20.64|20.53|20.65|20.54|20.54|20.43|70
1745251800000|2025-04-21 16:10:00|20.63|20.52|20.67|20.56|20.73|20.62|20.63|20.52|60
1745252100000|2025-04-21 16:15:00|20.66|20.55|20.68|20.57|20.71|20.6|20.64|20.53|63
1745252400000|2025-04-21 16:20:00|20.67|20.56|20.62|20.51|20.67|20.56|20.58|20.47|38
1745252700000|2025-04-21 16:25:00|20.61|20.5|20.51|20.4|20.62|20.51|20.47|20.36|49
1745253000000|2025-04-21 16:30:00|20.5|20.39|20.46|20.35|20.52|20.41|20.44|20.33|73
1745253300000|2025-04-21 16:35:00|20.45|20.34|20.44|20.33|20.51|20.4|20.42|20.31|46
1745253600000|2025-04-21 16:40:00|20.45|20.34|20.42|20.31|20.46|20.35|20.41|20.3|78
1745253900000|2025-04-21 16:45:00|20.41|20.3|20.35|20.24|20.41|20.3|20.3|20.19|85
1745254200000|2025-04-21 16:50:00|20.34|20.23|20.22|20.11|20.35|20.24|20.22|20.11|85
1745254500000|2025-04-21 16:55:00|20.21|20.1|20.14|20.03|20.23|20.12|20.12|20.01|115
1745254800000|2025-04-21 17:00:00|20.13|20.02|19.98|19.87|20.14|20.03|19.97|19.86|117
1745255100000|2025-04-21 17:05:00|19.97|19.86|19.99|19.88|20.02|19.91|19.84|19.73|153
1745255400000|2025-04-21 17:10:00|19.98|19.87|20.06|19.95|20.08|19.97|19.97|19.86|125
1745255700000|2025-04-21 17:15:00|20.05|19.94|20.13|20.02|20.17|20.06|19.99|19.88|128
1745256000000|2025-04-21 17:20:00|20.12|20.01|20.08|19.97|20.15|20.04|20.06|19.95|97
1745256300000|2025-04-21 17:25:00|20.09|19.98|20.17|20.06|20.21|20.1|20.09|19.98|83
1745256600000|2025-04-21 17:30:00|20.16|20.05|20.15|20.04|20.21|20.1|20.1|19.99|100
1745256900000|2025-04-21 17:35:00|20.14|20.03|20.13|20.02|20.18|20.07|20.11|20|92
1745257200000|2025-04-21 17:40:00|20.14|20.03|20.08|19.97|20.15|20.04|20.08|19.97|111
1745257500000|2025-04-21 17:45:00|20.09|19.98|20.13|20.02|20.17|20.06|20.08|19.97|84
1745257800000|2025-04-21 17:50:00|20.12|20.01|20.12|20.01|20.15|20.04|20.09|19.98|67
1745258100000|2025-04-21 17:55:00|20.11|20|20.09|19.98|20.11|20|20.05|19.94|41
1745258400000|2025-04-21 18:00:00|20.08|19.97|20.06|19.95|20.11|20|20.02|19.91|81
1745258700000|2025-04-21 18:05:00|20.07|19.96|20.06|19.95|20.11|20|20.03|19.92|52
1745259000000|2025-04-21 18:10:00|20.05|19.94|20.09|19.98|20.11|20|20.02|19.91|41
1745259300000|2025-04-21 18:15:00|20.08|19.97|20.12|20.01|20.15|20.04|20.08|19.97|53
1745259600000|2025-04-21 18:20:00|20.11|20|20.08|19.97|20.13|20.02|20.08|19.97|32
1745259900000|2025-04-21 18:25:00|20.07|19.96|20.07|19.96|20.09|19.98|20.05|19.94|33
1745260200000|2025-04-21 18:30:00|20.08|19.97|20.08|19.97|20.11|20|20.02|19.91|66
1745260500000|2025-04-21 18:35:00|20.09|19.98|20.13|20.02|20.14|20.03|20.08|19.97|33
1745260800000|2025-04-21 18:40:00|20.14|20.03|20.09|19.98|20.14|20.03|20.07|19.96|26
1745261100000|2025-04-21 18:45:00|20.08|19.97|20.08|19.97|20.11|20|20.05|19.94|36
1745261400000|2025-04-21 18:50:00|20.07|19.96|20.06|19.95|20.08|19.97|20.04|19.93|28
1745261700000|2025-04-21 18:55:00|20.05|19.94|20.04|19.93|20.08|19.97|20.04|19.93|40
1745262000000|2025-04-21 19:00:00|20.03|19.92|20.04|19.93|20.07|19.96|20.02|19.91|66
1745262300000|2025-04-21 19:05:00|20.05|19.94|20.09|19.98|20.11|20|20.05|19.94|43
1745262600000|2025-04-21 19:10:00|20.1|19.99|20.13|20.02|20.14|20.03|20.09|19.98|38
1745262900000|2025-04-21 19:15:00|20.14|20.03|20.18|20.07|20.19|20.08|20.11|20|49
1745263200000|2025-04-21 19:20:00|20.17|20.06|20.16|20.05|20.2|20.09|20.13|20.02|58
1745263500000|2025-04-21 19:25:00|20.15|20.04|20.17|20.06|20.19|20.08|20.14|20.03|61
1745263800000|2025-04-21 19:30:00|20.18|20.07|20.17|20.06|20.18|20.07|20.13|20.02|48
1745264100000|2025-04-21 19:35:00|20.16|20.05|20.17|20.06|20.19|20.08|20.14|20.03|38
1745264400000|2025-04-21 19:40:00|20.18|20.07|20.13|20.02|20.18|20.07|20.13|20.02|46
1745264700000|2025-04-21 19:45:00|20.14|20.03|20.12|20.01|20.14|20.03|20.07|19.96|39
1745265000000|2025-04-21 19:50:00|20.11|20|20.15|20.04|20.15|20.04|20.1|19.99|37
1745265300000|2025-04-21 19:55:00|20.14|20.03|20.14|20.03|20.15|20.04|20.11|20|29
1745265600000|2025-04-21 20:00:00|20.13|20.02|20.09|19.98|20.14|20.03|20.06|19.95|46
1745265900000|2025-04-21 20:05:00|20.08|19.97|20.12|20.01|20.13|20.02|20.08|19.97|17
1745266200000|2025-04-21 20:10:00|20.13|20.02|20.12|20.01|20.14|20.03|20.12|20.01|8
1745266500000|2025-04-21 20:15:00|20.13|20.02|20.07|19.96|20.13|20.02|20.06|19.95|17
1745266800000|2025-04-21 20:20:00|20.08|19.97|20.06|19.95|20.09|19.98|20.06|19.95|13
1745267100000|2025-04-21 20:25:00|20.05|19.94|20.06|19.95|20.07|19.96|20.05|19.94|18
1745267400000|2025-04-21 20:30:00|20.07|19.96|20.08|19.97|20.1|19.99|20.06|19.95|26
1745267700000|2025-04-21 20:35:00|20.09|19.98|20.08|19.97|20.11|20|20.06|19.95|21
1745268000000|2025-04-21 20:40:00|20.07|19.96|20.11|20|20.11|20|20.07|19.96|15
1745268300000|2025-04-21 20:45:00|20.1|19.99|20.12|20.01|20.15|20.04|20.1|19.99|20
1745268600000|2025-04-21 20:50:00|20.11|20|20.09|19.98|20.11|20|20.09|19.98|11
1745268900000|2025-04-21 20:55:00|20.08|19.97|20.07|19.96|20.09|19.98|20.06|19.95|10
1745269200000|2025-04-21 21:00:00|20.06|19.95|20.03|19.92|20.06|19.95|20.03|19.92|16
1745269500000|2025-04-21 21:05:00|20.04|19.93|20.02|19.91|20.06|19.95|20.02|19.91|9
1745269800000|2025-04-21 21:10:00|20.03|19.92|20.03|19.92|20.05|19.94|20.02|19.91|13
1745270100000|2025-04-21 21:15:00|20.04|19.93|20.01|19.9|20.04|19.93|19.99|19.88|18
1745270400000|2025-04-21 21:20:00|20.02|19.91|19.98|19.87|20.02|19.91|19.97|19.86|11
1745270700000|2025-04-21 21:25:00|19.99|19.88|19.98|19.87|19.99|19.88|19.97|19.86|6
1745271000000|2025-04-21 21:30:00|19.97|19.86|19.98|19.87|19.98|19.87|19.91|19.8|36
1745271300000|2025-04-21 21:35:00|19.97|19.86|19.98|19.87|19.99|19.88|19.97|19.86|66
1745271600000|2025-04-21 21:40:00|19.99|19.88|20|19.89|20.01|19.9|19.98|19.87|42
1745271900000|2025-04-21 21:45:00|19.99|19.88|20.02|19.91|20.02|19.91|19.99|19.88|54
1745272200000|2025-04-21 21:50:00|20.03|19.92|20.03|19.92|20.04|19.93|20.02|19.91|13
1745272500000|2025-04-21 21:55:00|20.02|19.91|20|19.89|20.04|19.93|20|19.89|11
1745272800000|2025-04-21 22:00:00|19.99|19.88|19.91|19.8|19.99|19.88|19.9|19.79|51
1745273100000|2025-04-21 22:05:00|19.92|19.81|19.9|19.79|19.92|19.81|19.89|19.78|23
1745273400000|2025-04-21 22:10:00|19.91|19.8|19.92|19.81|19.93|19.82|19.9|19.79|14
1745273700000|2025-04-21 22:15:00|19.93|19.82|19.87|19.76|19.93|19.82|19.86|19.75|35
1745274000000|2025-04-21 22:20:00|19.88|19.77|19.89|19.78|19.89|19.78|19.86|19.75|24
1745274300000|2025-04-21 22:25:00|19.88|19.77|19.87|19.76|19.89|19.78|19.86|19.75|14
1745274600000|2025-04-21 22:30:00|19.88|19.77|19.88|19.77|19.89|19.78|19.87|19.76|25
1745274900000|2025-04-21 22:35:00|19.89|19.78|19.87|19.76|19.9|19.79|19.87|19.76|13
1745275200000|2025-04-21 22:40:00|19.86|19.75|19.87|19.76|19.88|19.77|19.86|19.75|20
1745275500000|2025-04-21 22:45:00|19.88|19.77|19.87|19.76|19.88|19.77|19.86|19.75|14
1745275800000|2025-04-21 22:50:00|19.86|19.75|19.85|19.74|19.88|19.77|19.85|19.74|16
1745276100000|2025-04-21 22:55:00|19.84|19.73|19.85|19.74|19.87|19.76|19.84|19.73|16
1745276400000|2025-04-21 23:00:00|19.84|19.73|19.77|19.66|19.85|19.74|19.76|19.65|51
1745276700000|2025-04-21 23:05:00|19.76|19.65|19.78|19.67|19.78|19.67|19.76|19.65|41
1745277000000|2025-04-21 23:10:00|19.79|19.68|19.81|19.7|19.84|19.73|19.78|19.67|19
1745277300000|2025-04-21 23:15:00|19.8|19.69|19.87|19.76|19.87|19.76|19.8|19.69|18
1745277600000|2025-04-21 23:20:00|19.88|19.77|19.9|19.79|19.9|19.79|19.87|19.76|9
1745277900000|2025-04-21 23:25:00|19.91|19.8|19.91|19.8|19.91|19.8|19.9|19.79|7
1745278200000|2025-04-21 23:30:00|19.92|19.81|19.87|19.76|19.93|19.82|19.86|19.75|20
1745278500000|2025-04-21 23:35:00|19.86|19.75|19.85|19.74|19.87|19.76|19.85|19.74|8
1745278800000|2025-04-21 23:40:00|19.84|19.73|19.82|19.71|19.84|19.73|19.82|19.71|9
1745279100000|2025-04-21 23:45:00|19.81|19.7|19.88|19.77|19.88|19.77|19.8|19.69|16
1745279400000|2025-04-21 23:50:00|19.89|19.78|19.97|19.86|19.97|19.86|19.89|19.78|15
1745279700000|2025-04-21 23:55:00|19.98|19.87|19.96|19.85|20|19.89|19.96|19.85|9
1745280000000|2025-04-22 00:00:00|19.97|19.86|19.89|19.78|19.98|19.87|19.89|19.78|40
1745280300000|2025-04-22 00:05:00|19.88|19.77|19.79|19.68|19.89|19.78|19.79|19.68|52
1745280600000|2025-04-22 00:10:00|19.8|19.69|19.74|19.63|19.81|19.7|19.73|19.62|33
1745280900000|2025-04-22 00:15:00|19.73|19.62|19.78|19.67|19.78|19.67|19.73|19.62|36
1745281200000|2025-04-22 00:20:00|19.77|19.66|19.77|19.66|19.78|19.67|19.74|19.63|31
1745281500000|2025-04-22 00:25:00|19.76|19.65|19.76|19.65|19.77|19.66|19.76|19.65|11
1745281800000|2025-04-22 00:30:00|19.75|19.64|19.63|19.52|19.75|19.64|19.62|19.51|39
1745282100000|2025-04-22 00:35:00|19.62|19.51|19.6|19.49|19.64|19.53|19.49|19.38|97
1745282400000|2025-04-22 00:40:00|19.61|19.5|19.64|19.53|19.65|19.54|19.58|19.47|74
1745282700000|2025-04-22 00:45:00|19.63|19.52|19.62|19.51|19.63|19.52|19.53|19.42|66
1745283000000|2025-04-22 00:50:00|19.63|19.52|19.66|19.55|19.66|19.55|19.61|19.5|38
1745283300000|2025-04-22 00:55:00|19.67|19.56|19.69|19.58|19.69|19.58|19.64|19.53|31
1745283600000|2025-04-22 01:00:00|19.68|19.57|19.7|19.59|19.7|19.59|19.65|19.54|27
1745283900000|2025-04-22 01:05:00|19.69|19.58|19.78|19.67|19.78|19.67|19.67|19.56|50
1745284200000|2025-04-22 01:10:00|19.77|19.66|19.81|19.7|19.82|19.71|19.77|19.66|43
1745284500000|2025-04-22 01:15:00|19.82|19.71|19.98|19.87|20|19.89|19.81|19.7|119
1745284800000|2025-04-22 01:20:00|19.99|19.88|19.95|19.84|20.09|19.98|19.95|19.84|122
1745285100000|2025-04-22 01:25:00|19.96|19.85|19.95|19.84|20.02|19.91|19.94|19.83|84
1745285400000|2025-04-22 01:30:00|19.96|19.85|20.02|19.91|20.05|19.94|19.94|19.83|82
1745285700000|2025-04-22 01:35:00|20.03|19.92|20.02|19.91|20.07|19.96|20|19.89|76
1745286000000|2025-04-22 01:40:00|20.03|19.92|20.06|19.95|20.06|19.95|20.01|19.9|64
1745286300000|2025-04-22 01:45:00|20.05|19.94|20.09|19.98|20.1|19.99|20.03|19.92|63
1745286600000|2025-04-22 01:50:00|20.08|19.97|20.1|19.99|20.13|20.02|20.07|19.96|67
1745286900000|2025-04-22 01:55:00|20.11|20|20.15|20.04|20.16|20.05|20.09|19.98|35
1745287200000|2025-04-22 02:00:00|20.14|20.03|20.24|20.13|20.24|20.13|20.14|20.03|107
1745287500000|2025-04-22 02:05:00|20.23|20.12|20.21|20.1|20.24|20.13|20.19|20.08|101
1745287800000|2025-04-22 02:10:00|20.2|20.09|20.1|19.99|20.21|20.1|20.09|19.98|95
1745288100000|2025-04-22 02:15:00|20.11|20|20.04|19.93|20.12|20.01|20.03|19.92|128
1745288400000|2025-04-22 02:20:00|20.03|19.92|20.04|19.93|20.07|19.96|20.03|19.92|94
1745288700000|2025-04-22 02:25:00|20.05|19.94|19.96|19.85|20.05|19.94|19.94|19.83|116
1745289000000|2025-04-22 02:30:00|19.95|19.84|19.98|19.87|19.99|19.88|19.92|19.81|76
1745289300000|2025-04-22 02:35:00|19.97|19.86|19.97|19.86|20.04|19.93|19.97|19.86|31
1745289600000|2025-04-22 02:40:00|19.96|19.85|19.93|19.82|19.97|19.86|19.9|19.79|26
1745289900000|2025-04-22 02:45:00|19.92|19.81|19.99|19.88|20|19.89|19.9|19.79|38
1745290200000|2025-04-22 02:50:00|19.98|19.87|19.96|19.85|20.03|19.92|19.96|19.85|23
1745290500000|2025-04-22 02:55:00|19.97|19.86|19.98|19.87|20|19.89|19.96|19.85|32
1745290800000|2025-04-22 03:00:00|19.99|19.88|19.99|19.88|20.02|19.91|19.94|19.83|45
1745291100000|2025-04-22 03:05:00|19.98|19.87|19.91|19.8|19.98|19.87|19.91|19.8|68
1745291400000|2025-04-22 03:10:00|19.92|19.81|19.88|19.77|19.92|19.81|19.86|19.75|55
1745291700000|2025-04-22 03:15:00|19.87|19.76|19.94|19.83|19.95|19.84|19.87|19.76|32
1745292000000|2025-04-22 03:20:00|19.93|19.82|19.94|19.83|19.95|19.84|19.92|19.81|24
1745292300000|2025-04-22 03:25:00|19.93|19.82|19.9|19.79|19.93|19.82|19.9|19.79|24
1745292600000|2025-04-22 03:30:00|19.91|19.8|19.9|19.79|19.91|19.8|19.87|19.76|24
1745292900000|2025-04-22 03:35:00|19.89|19.78|19.91|19.8|19.93|19.82|19.89|19.78|29
1745293200000|2025-04-22 03:40:00|19.9|19.79|19.92|19.81|19.92|19.81|19.88|19.77|17
1745293500000|2025-04-22 03:45:00|19.93|19.82|19.94|19.83|19.94|19.83|19.92|19.81|22
1745293800000|2025-04-22 03:50:00|19.95|19.84|19.93|19.82|19.95|19.84|19.93|19.82|15
1745294100000|2025-04-22 03:55:00|19.94|19.83|19.94|19.83|19.95|19.84|19.93|19.82|27
1745294400000|2025-04-22 04:00:00|19.95|19.84|19.95|19.84|19.95|19.84|19.92|19.81|31
1745294700000|2025-04-22 04:05:00|19.94|19.83|19.98|19.87|19.98|19.87|19.94|19.83|39
1745295000000|2025-04-22 04:10:00|19.99|19.88|19.94|19.83|20.01|19.9|19.93|19.82|38
1745295300000|2025-04-22 04:15:00|19.95|19.84|19.91|19.8|19.95|19.84|19.89|19.78|35
1745295600000|2025-04-22 04:20:00|19.92|19.81|19.95|19.84|19.96|19.85|19.91|19.8|18
1745295900000|2025-04-22 04:25:00|19.96|19.85|19.95|19.84|19.96|19.85|19.9|19.79|28
1745296200000|2025-04-22 04:30:00|19.96|19.85|19.92|19.81|19.96|19.85|19.89|19.78|27
1745296500000|2025-04-22 04:35:00|19.91|19.8|19.89|19.78|19.91|19.8|19.86|19.75|41
1745296800000|2025-04-22 04:40:00|19.9|19.79|19.93|19.82|19.93|19.82|19.9|19.79|40
1745297100000|2025-04-22 04:45:00|19.92|19.81|19.93|19.82|19.94|19.83|19.91|19.8|24
1745297400000|2025-04-22 04:50:00|19.92|19.81|19.88|19.77|19.93|19.82|19.87|19.76|35
1745297700000|2025-04-22 04:55:00|19.89|19.78|19.82|19.71|19.89|19.78|19.81|19.7|58
1745298000000|2025-04-22 05:00:00|19.81|19.7|19.87|19.76|19.89|19.78|19.8|19.69|69
1745298300000|2025-04-22 05:05:00|19.88|19.77|19.83|19.72|19.89|19.78|19.83|19.72|58
1745298600000|2025-04-22 05:10:00|19.84|19.73|19.79|19.68|19.84|19.73|19.78|19.67|40
1745298900000|2025-04-22 05:15:00|19.8|19.69|19.82|19.71|19.82|19.71|19.79|19.68|41
1745299200000|2025-04-22 05:20:00|19.81|19.7|19.8|19.69|19.83|19.72|19.79|19.68|32
1745299500000|2025-04-22 05:25:00|19.81|19.7|19.83|19.72|19.83|19.72|19.8|19.69|33
1745299800000|2025-04-22 05:30:00|19.84|19.73|19.91|19.8|19.91|19.8|19.8|19.69|44
1745300100000|2025-04-22 05:35:00|19.9|19.79|19.91|19.8|19.92|19.81|19.87|19.76|20
1745300400000|2025-04-22 05:40:00|19.9|19.79|19.88|19.77|19.92|19.81|19.88|19.77|19
1745300700000|2025-04-22 05:45:00|19.87|19.76|19.89|19.78|19.89|19.78|19.86|19.75|19
1745301000000|2025-04-22 05:50:00|19.9|19.79|19.91|19.8|19.91|19.8|19.88|19.77|20
1745301300000|2025-04-22 05:55:00|19.9|19.79|19.92|19.81|19.92|19.81|19.9|19.79|5
1745301600000|2025-04-22 06:00:00|19.91|19.8|19.96|19.85|19.97|19.86|19.91|19.8|52
1745301900000|2025-04-22 06:05:00|19.97|19.86|19.98|19.87|20.02|19.91|19.97|19.86|28
1745302200000|2025-04-22 06:10:00|19.97|19.86|19.91|19.8|19.97|19.86|19.9|19.79|25
1745302500000|2025-04-22 06:15:00|19.92|19.81|19.86|19.75|19.92|19.81|19.85|19.74|41
1745302800000|2025-04-22 06:20:00|19.85|19.74|19.81|19.7|19.88|19.77|19.81|19.7|23
1745303100000|2025-04-22 06:25:00|19.82|19.71|19.74|19.63|19.84|19.73|19.73|19.62|45
1745303400000|2025-04-22 06:30:00|19.73|19.62|19.73|19.62|19.79|19.68|19.72|19.61|34
1745303700000|2025-04-22 06:35:00|19.72|19.61|19.65|19.54|19.73|19.62|19.64|19.53|52
1745304000000|2025-04-22 06:40:00|19.66|19.55|19.67|19.56|19.68|19.57|19.63|19.52|40
1745304300000|2025-04-22 06:45:00|19.66|19.55|19.7|19.59|19.71|19.6|19.65|19.54|25
1745304600000|2025-04-22 06:50:00|19.69|19.58|19.7|19.59|19.73|19.62|19.68|19.57|32
1745304900000|2025-04-22 06:55:00|19.71|19.6|19.76|19.65|19.76|19.65|19.69|19.58|16
1745305200000|2025-04-22 07:00:00|19.77|19.66|19.72|19.61|19.78|19.67|19.72|19.61|42
1745305500000|2025-04-22 07:05:00|19.74|19.63|19.73|19.62|19.75|19.64|19.72|19.61|30
1745305800000|2025-04-22 07:10:00|19.72|19.61|19.7|19.59|19.75|19.64|19.69|19.58|43
1745306100000|2025-04-22 07:15:00|19.71|19.6|19.75|19.64|19.76|19.65|19.71|19.6|19
1745306400000|2025-04-22 07:20:00|19.76|19.65|19.81|19.7|19.81|19.7|19.75|19.64|30
1745306700000|2025-04-22 07:25:00|19.82|19.71|19.89|19.78|19.9|19.79|19.81|19.7|28
1745307000000|2025-04-22 07:30:00|19.9|19.79|20.12|20.01|20.12|20.01|19.9|19.79|158
1745307300000|2025-04-22 07:35:00|20.13|20.02|20.1|19.99|20.2|20.09|20.08|19.97|110
1745307600000|2025-04-22 07:40:00|20.11|20|20.16|20.05|20.16|20.05|20.1|19.99|56
1745307900000|2025-04-22 07:45:00|20.17|20.06|20.3|20.19|20.3|20.19|20.17|20.06|93
1745308200000|2025-04-22 07:50:00|20.29|20.18|20.23|20.12|20.3|20.19|20.21|20.1|71
1745308500000|2025-04-22 07:55:00|20.24|20.13|20.33|20.22|20.33|20.22|20.24|20.13|32
1745308800000|2025-04-22 08:00:00|20.32|20.21|20.34|20.23|20.39|20.28|20.29|20.18|121
1745309100000|2025-04-22 08:05:00|20.33|20.22|20.35|20.24|20.43|20.32|20.33|20.22|132
1745309400000|2025-04-22 08:10:00|20.34|20.23|20.4|20.29|20.45|20.34|20.34|20.23|79
1745309700000|2025-04-22 08:15:00|20.39|20.28|20.37|20.26|20.48|20.37|20.37|20.26|69
1745310000000|2025-04-22 08:20:00|20.36|20.25|20.33|20.22|20.38|20.27|20.31|20.2|85
1745310300000|2025-04-22 08:25:00|20.32|20.21|20.26|20.15|20.33|20.22|20.25|20.14|71
1745310600000|2025-04-22 08:30:00|20.27|20.16|20.3|20.19|20.3|20.19|20.24|20.13|55
1745310900000|2025-04-22 08:35:00|20.31|20.2|20.33|20.22|20.34|20.23|20.3|20.19|75
1745311200000|2025-04-22 08:40:00|20.34|20.23|20.24|20.13|20.36|20.25|20.24|20.13|47
1745311500000|2025-04-22 08:45:00|20.25|20.14|20.31|20.2|20.32|20.21|20.23|20.12|49
1745311800000|2025-04-22 08:50:00|20.3|20.19|20.26|20.15|20.31|20.2|20.25|20.14|39
1745312100000|2025-04-22 08:55:00|20.27|20.16|20.29|20.18|20.29|20.18|20.24|20.13|29
1745312400000|2025-04-22 09:00:00|20.3|20.19|20.29|20.18|20.31|20.2|20.25|20.14|55
1745312700000|2025-04-22 09:05:00|20.3|20.19|20.23|20.12|20.3|20.19|20.23|20.12|57
1745313000000|2025-04-22 09:10:00|20.24|20.13|20.18|20.07|20.24|20.13|20.16|20.05|41
1745313300000|2025-04-22 09:15:00|20.17|20.06|20.16|20.05|20.19|20.08|20.16|20.05|46
1745313600000|2025-04-22 09:20:00|20.17|20.06|20.21|20.1|20.24|20.13|20.16|20.05|42
1745313900000|2025-04-22 09:25:00|20.22|20.11|20.27|20.16|20.28|20.17|20.22|20.11|41
1745314200000|2025-04-22 09:30:00|20.26|20.15|20.2|20.09|20.27|20.16|20.2|20.09|35
1745314500000|2025-04-22 09:35:00|20.21|20.1|20.27|20.16|20.28|20.17|20.2|20.09|29
1745314800000|2025-04-22 09:40:00|20.26|20.15|20.25|20.14|20.28|20.17|20.24|20.13|20
1745315100000|2025-04-22 09:45:00|20.26|20.15|20.22|20.11|20.27|20.16|20.21|20.1|47
1745315400000|2025-04-22 09:50:00|20.23|20.12|20.18|20.07|20.24|20.13|20.18|20.07|34
1745315700000|2025-04-22 09:55:00|20.19|20.08|20.24|20.13|20.24|20.13|20.18|20.07|32
1745316000000|2025-04-22 10:00:00|20.23|20.12|20.21|20.1|20.24|20.13|20.21|20.1|43
1745316300000|2025-04-22 10:05:00|20.22|20.11|20.18|20.07|20.22|20.11|20.16|20.05|19
1745316600000|2025-04-22 10:10:00|20.17|20.06|20.17|20.06|20.17|20.06|20.15|20.04|23
1745316900000|2025-04-22 10:15:00|20.16|20.05|20.15|20.04|20.17|20.06|20.14|20.03|18
1745317200000|2025-04-22 10:20:00|20.14|20.03|20.11|20|20.15|20.04|20.1|19.99|48
1745317500000|2025-04-22 10:25:00|20.12|20.01|20.1|19.99|20.12|20.01|20.06|19.95|57
1745317800000|2025-04-22 10:30:00|20.11|20|20.18|20.07|20.18|20.07|20.09|19.98|36
1745318100000|2025-04-22 10:35:00|20.19|20.08|20.31|20.2|20.33|20.22|20.18|20.07|42
1745318400000|2025-04-22 10:40:00|20.32|20.21|20.34|20.23|20.4|20.29|20.32|20.21|36
1745318700000|2025-04-22 10:45:00|20.33|20.22|20.38|20.27|20.39|20.28|20.31|20.2|54
1745319000000|2025-04-22 10:50:00|20.37|20.26|20.4|20.29|20.41|20.3|20.37|20.26|24
1745319300000|2025-04-22 10:55:00|20.41|20.3|20.42|20.31|20.42|20.31|20.38|20.27|32
1745319600000|2025-04-22 11:00:00|20.41|20.3|20.44|20.33|20.46|20.35|20.39|20.28|44
1745319900000|2025-04-22 11:05:00|20.43|20.32|20.45|20.34|20.45|20.34|20.42|20.31|20
1745320200000|2025-04-22 11:10:00|20.46|20.35|20.41|20.3|20.48|20.37|20.4|20.29|46
1745320500000|2025-04-22 11:15:00|20.42|20.31|20.43|20.32|20.46|20.35|20.41|20.3|28
1745320800000|2025-04-22 11:20:00|20.44|20.33|20.44|20.33|20.46|20.35|20.42|20.31|31
1745321100000|2025-04-22 11:25:00|20.43|20.32|20.42|20.31|20.46|20.35|20.41|20.3|24
1745321400000|2025-04-22 11:30:00|20.43|20.32|20.42|20.31|20.44|20.33|20.39|20.28|14
1745321700000|2025-04-22 11:35:00|20.43|20.32|20.45|20.34|20.47|20.36|20.4|20.29|33
1745322000000|2025-04-22 11:40:00|20.44|20.33|20.41|20.3|20.48|20.37|20.39|20.28|37
1745322300000|2025-04-22 11:45:00|20.42|20.31|20.47|20.36|20.49|20.38|20.42|20.31|34
1745322600000|2025-04-22 11:50:00|20.46|20.35|20.43|20.32|20.48|20.37|20.43|20.32|34
1745322900000|2025-04-22 11:55:00|20.44|20.33|20.45|20.34|20.46|20.35|20.43|20.32|27
1745323200000|2025-04-22 12:00:00|20.44|20.33|20.43|20.32|20.46|20.35|20.41|20.3|68
1745323500000|2025-04-22 12:05:00|20.44|20.33|20.45|20.34|20.45|20.34|20.39|20.28|28
1745323800000|2025-04-22 12:10:00|20.46|20.35|20.42|20.31|20.49|20.38|20.41|20.3|30
1745324100000|2025-04-22 12:15:00|20.41|20.3|20.43|20.32|20.47|20.36|20.4|20.29|43
1745324400000|2025-04-22 12:20:00|20.44|20.33|20.45|20.34|20.5|20.39|20.44|20.33|42
1745324700000|2025-04-22 12:25:00|20.46|20.35|20.46|20.35|20.48|20.37|20.43|20.32|39
1745325000000|2025-04-22 12:30:00|20.45|20.34|20.48|20.37|20.48|20.37|20.43|20.32|36
1745325300000|2025-04-22 12:35:00|20.47|20.36|20.46|20.35|20.52|20.41|20.45|20.34|46
1745325600000|2025-04-22 12:40:00|20.45|20.34|20.49|20.38|20.53|20.42|20.42|20.31|81
1745325900000|2025-04-22 12:45:00|20.5|20.39|20.47|20.36|20.52|20.41|20.45|20.34|48
1745326200000|2025-04-22 12:50:00|20.48|20.37|20.5|20.39|20.5|20.39|20.47|20.36|47
1745326500000|2025-04-22 12:55:00|20.49|20.38|20.52|20.41|20.56|20.45|20.48|20.37|92
1745326800000|2025-04-22 13:00:00|20.53|20.42|20.57|20.46|20.62|20.51|20.49|20.38|84
1745327100000|2025-04-22 13:05:00|20.58|20.47|20.65|20.54|20.65|20.54|20.55|20.44|94
1745327400000|2025-04-22 13:10:00|20.64|20.53|20.67|20.56|20.67|20.56|20.64|20.53|46
1745327700000|2025-04-22 13:15:00|20.66|20.55|20.59|20.48|20.73|20.62|20.57|20.46|116
1745328000000|2025-04-22 13:20:00|20.58|20.47|20.6|20.49|20.61|20.5|20.55|20.44|79
1745328300000|2025-04-22 13:25:00|20.61|20.5|20.56|20.45|20.63|20.52|20.56|20.45|54
1745328600000|2025-04-22 13:30:00|20.57|20.46|20.62|20.51|20.62|20.51|20.52|20.41|106
1745328900000|2025-04-22 13:35:00|20.61|20.5|20.62|20.51|20.63|20.52|20.57|20.46|104
1745329200000|2025-04-22 13:40:00|20.63|20.52|20.72|20.61|20.73|20.62|20.62|20.51|120
1745329500000|2025-04-22 13:45:00|20.71|20.6|20.74|20.63|20.82|20.71|20.7|20.59|157
1745329800000|2025-04-22 13:50:00|20.73|20.62|20.72|20.61|20.81|20.7|20.72|20.61|101
1745330100000|2025-04-22 13:55:00|20.71|20.6|20.67|20.56|20.71|20.6|20.59|20.48|91
1745330400000|2025-04-22 14:00:00|20.66|20.55|20.64|20.53|20.75|20.64|20.64|20.53|153
1745330700000|2025-04-22 14:05:00|20.63|20.52|20.64|20.53|20.65|20.54|20.57|20.46|103
1745331000000|2025-04-22 14:10:00|20.65|20.54|20.71|20.6|20.71|20.6|20.64|20.53|108
1745331300000|2025-04-22 14:15:00|20.7|20.59|20.68|20.57|20.78|20.67|20.68|20.57|155
1745331600000|2025-04-22 14:20:00|20.69|20.58|20.71|20.6|20.71|20.6|20.65|20.54|82
1745331900000|2025-04-22 14:25:00|20.7|20.59|20.73|20.62|20.74|20.63|20.66|20.55|68
1745332200000|2025-04-22 14:30:00|20.74|20.63|20.78|20.67|20.81|20.7|20.7|20.59|97
1745332500000|2025-04-22 14:35:00|20.79|20.68|20.84|20.73|20.84|20.73|20.75|20.64|100
1745332800000|2025-04-22 14:40:00|20.85|20.74|20.97|20.86|21.02|20.91|20.82|20.71|133
1745333100000|2025-04-22 14:45:00|20.98|20.87|21.06|20.95|21.14|21.03|20.97|20.86|186
1745333400000|2025-04-22 14:50:00|21.07|20.96|21.25|21.14|21.27|21.16|21.02|20.91|156
1745333700000|2025-04-22 14:55:00|21.26|21.15|21.41|21.3|21.48|21.37|21.22|21.11|185
1745334000000|2025-04-22 15:00:00|21.4|21.29|21.64|21.53|21.69|21.58|21.4|21.29|268
1745334300000|2025-04-22 15:05:00|21.63|21.52|21.9|21.79|21.95|21.84|21.61|21.5|198
1745334600000|2025-04-22 15:10:00|21.91|21.8|21.96|21.85|22.04|21.93|21.9|21.79|236
1745334900000|2025-04-22 15:15:00|21.97|21.86|21.75|21.64|21.97|21.86|21.72|21.61|180
1745335200000|2025-04-22 15:20:00|21.74|21.63|21.79|21.68|21.79|21.68|21.72|21.61|140
1745335500000|2025-04-22 15:25:00|21.8|21.69|21.68|21.57|21.85|21.74|21.68|21.57|129
1745335800000|2025-04-22 15:30:00|21.69|21.58|21.54|21.43|21.72|21.61|21.51|21.4|173
1745336100000|2025-04-22 15:35:00|21.55|21.44|21.54|21.43|21.64|21.53|21.5|21.39|138
1745336400000|2025-04-22 15:40:00|21.55|21.44|21.47|21.36|21.56|21.45|21.45|21.34|118
1745336700000|2025-04-22 15:45:00|21.46|21.35|21.64|21.53|21.66|21.55|21.46|21.35|103
1745337000000|2025-04-22 15:50:00|21.65|21.54|21.56|21.45|21.65|21.54|21.54|21.43|91
1745337300000|2025-04-22 15:55:00|21.57|21.46|21.68|21.57|21.68|21.57|21.53|21.42|78
1745337600000|2025-04-22 16:00:00|21.69|21.58|21.75|21.64|21.82|21.71|21.68|21.57|161
1745337900000|2025-04-22 16:05:00|21.74|21.63|21.83|21.72|21.85|21.74|21.72|21.61|96
1745338200000|2025-04-22 16:10:00|21.84|21.73|21.8|21.69|21.85|21.74|21.74|21.63|106
1745338500000|2025-04-22 16:15:00|21.81|21.7|21.71|21.6|21.83|21.72|21.68|21.57|107
1745338800000|2025-04-22 16:20:00|21.72|21.61|21.8|21.69|21.85|21.74|21.71|21.6|95
1745339100000|2025-04-22 16:25:00|21.82|21.71|21.77|21.66|21.82|21.71|21.72|21.61|92
1745339400000|2025-04-22 16:30:00|21.76|21.65|21.73|21.62|21.82|21.71|21.72|21.61|126
1745339700000|2025-04-22 16:35:00|21.74|21.63|21.7|21.59|21.78|21.67|21.67|21.56|57
1745340000000|2025-04-22 16:40:00|21.69|21.58|21.63|21.52|21.69|21.58|21.6|21.49|66
1745340300000|2025-04-22 16:45:00|21.64|21.53|21.6|21.49|21.67|21.56|21.56|21.45|77
1745340600000|2025-04-22 16:50:00|21.59|21.48|21.61|21.5|21.64|21.53|21.55|21.44|75
1745340900000|2025-04-22 16:55:00|21.6|21.49|21.62|21.51|21.64|21.53|21.6|21.49|55
1745341200000|2025-04-22 17:00:00|21.65|21.54|21.7|21.59|21.71|21.6|21.65|21.54|79
1745341500000|2025-04-22 17:05:00|21.69|21.58|21.67|21.56|21.71|21.6|21.64|21.53|96
1745341800000|2025-04-22 17:10:00|21.66|21.55|21.72|21.61|21.72|21.61|21.61|21.5|84
1745342100000|2025-04-22 17:15:00|21.71|21.6|21.67|21.56|21.73|21.62|21.6|21.49|135
1745342400000|2025-04-22 17:20:00|21.66|21.55|21.59|21.48|21.66|21.55|21.56|21.45|86
1745342700000|2025-04-22 17:25:00|21.58|21.47|21.65|21.54|21.67|21.56|21.58|21.47|113
1745343000000|2025-04-22 17:30:00|21.64|21.53|21.7|21.59|21.73|21.62|21.63|21.52|113
1745343300000|2025-04-22 17:35:00|21.69|21.58|21.72|21.61|21.77|21.66|21.68|21.57|83
1745343600000|2025-04-22 17:40:00|21.73|21.62|21.67|21.56|21.73|21.62|21.62|21.51|41
1745343900000|2025-04-22 17:45:00|21.68|21.57|21.64|21.53|21.68|21.57|21.64|21.53|71
1745344200000|2025-04-22 17:50:00|21.65|21.54|21.72|21.61|21.72|21.61|21.63|21.52|50
1745344500000|2025-04-22 17:55:00|21.71|21.6|21.69|21.58|21.72|21.61|21.69|21.58|37
1745344800000|2025-04-22 18:00:00|21.7|21.59|21.73|21.62|21.77|21.66|21.7|21.59|72
1745345100000|2025-04-22 18:05:00|21.74|21.63|21.75|21.64|21.77|21.66|21.71|21.6|92
1745345400000|2025-04-22 18:10:00|21.74|21.63|21.7|21.59|21.75|21.64|21.67|21.56|49
1745345700000|2025-04-22 18:15:00|21.71|21.6|21.71|21.6|21.78|21.67|21.7|21.59|45
1745346000000|2025-04-22 18:20:00|21.7|21.59|21.74|21.63|21.75|21.64|21.68|21.57|41
1745346300000|2025-04-22 18:25:00|21.75|21.64|21.73|21.62|21.76|21.65|21.71|21.6|51
1745346600000|2025-04-22 18:30:00|21.74|21.63|21.75|21.64|21.77|21.66|21.73|21.62|46
1745346900000|2025-04-22 18:35:00|21.76|21.65|21.78|21.67|21.79|21.68|21.75|21.64|59
1745347200000|2025-04-22 18:40:00|21.77|21.66|21.82|21.71|21.82|21.71|21.77|21.66|53
1745347500000|2025-04-22 18:45:00|21.83|21.72|21.8|21.69|21.83|21.72|21.77|21.66|70
1745347800000|2025-04-22 18:50:00|21.81|21.7|21.81|21.7|21.84|21.73|21.78|21.67|63
1745348100000|2025-04-22 18:55:00|21.82|21.71|21.75|21.64|21.82|21.71|21.74|21.63|40
1745348400000|2025-04-22 19:00:00|21.74|21.63|21.76|21.65|21.78|21.67|21.74|21.63|77
1745348700000|2025-04-22 19:05:00|21.75|21.64|21.77|21.66|21.77|21.66|21.7|21.59|51
1745349000000|2025-04-22 19:10:00|21.76|21.65|21.72|21.61|21.77|21.66|21.72|21.61|65
1745349300000|2025-04-22 19:15:00|21.71|21.6|21.64|21.53|21.72|21.61|21.63|21.52|44
1745349600000|2025-04-22 19:20:00|21.65|21.54|21.64|21.53|21.65|21.54|21.57|21.46|56
1745349900000|2025-04-22 19:25:00|21.65|21.54|21.61|21.5|21.65|21.54|21.6|21.49|31
1745350200000|2025-04-22 19:30:00|21.6|21.49|21.55|21.44|21.6|21.49|21.55|21.44|75
1745350500000|2025-04-22 19:35:00|21.54|21.43|21.4|21.29|21.54|21.43|21.39|21.28|143
1745350800000|2025-04-22 19:40:00|21.41|21.3|21.48|21.37|21.49|21.38|21.38|21.27|141
1745351100000|2025-04-22 19:45:00|21.49|21.38|21.54|21.43|21.54|21.43|21.47|21.36|118
1745351400000|2025-04-22 19:50:00|21.53|21.42|21.58|21.47|21.59|21.48|21.5|21.39|74
1745351700000|2025-04-22 19:55:00|21.59|21.48|21.6|21.49|21.63|21.52|21.58|21.47|80
1745352000000|2025-04-22 20:00:00|21.59|21.48|21.64|21.53|21.65|21.54|21.58|21.47|31
1745352300000|2025-04-22 20:05:00|21.65|21.54|21.63|21.52|21.66|21.55|21.61|21.5|49
1745352600000|2025-04-22 20:10:00|21.64|21.53|21.61|21.5|21.64|21.53|21.61|21.5|42
1745352900000|2025-04-22 20:15:00|21.62|21.51|21.63|21.52|21.65|21.54|21.61|21.5|77
1745353200000|2025-04-22 20:20:00|21.62|21.51|21.63|21.52|21.64|21.53|21.6|21.49|44
1745353500000|2025-04-22 20:25:00|21.64|21.53|21.64|21.53|21.64|21.53|21.61|21.5|27
1745353800000|2025-04-22 20:30:00|21.65|21.54|21.62|21.51|21.69|21.58|21.61|21.5|42
1745354100000|2025-04-22 20:35:00|21.63|21.52|21.63|21.52|21.65|21.54|21.62|21.51|28
1745354400000|2025-04-22 20:40:00|21.64|21.53|21.64|21.53|21.65|21.54|21.62|21.51|17
1745354700000|2025-04-22 20:45:00|21.63|21.52|21.62|21.51|21.66|21.55|21.62|21.51|26
1745355000000|2025-04-22 20:50:00|21.63|21.52|21.59|21.48|21.63|21.52|21.58|21.47|23
1745355300000|2025-04-22 20:55:00|21.58|21.47|21.6|21.49|21.62|21.51|21.58|21.47|35
1745355600000|2025-04-22 21:00:00|21.59|21.48|21.62|21.51|21.62|21.51|21.58|21.47|22
1745355900000|2025-04-22 21:05:00|21.63|21.52|21.66|21.55|21.67|21.56|21.62|21.51|36
1745356200000|2025-04-22 21:10:00|21.67|21.56|21.65|21.54|21.67|21.56|21.63|21.52|27
1745356500000|2025-04-22 21:15:00|21.66|21.55|21.8|21.69|21.8|21.69|21.66|21.55|57
1745356800000|2025-04-22 21:20:00|21.81|21.7|21.88|21.77|21.98|21.87|21.8|21.69|143
1745357100000|2025-04-22 21:25:00|21.87|21.76|21.75|21.64|21.87|21.76|21.71|21.6|86
1745357400000|2025-04-22 21:30:00|21.76|21.65|21.77|21.66|21.88|21.77|21.76|21.65|138
1745357700000|2025-04-22 21:35:00|21.78|21.67|21.82|21.71|21.84|21.73|21.71|21.6|108
1745358000000|2025-04-22 21:40:00|21.83|21.72|21.81|21.7|21.83|21.72|21.74|21.63|65
1745358300000|2025-04-22 21:45:00|21.82|21.71|22.21|22.1|22.29|22.18|21.81|21.7|148
1745358600000|2025-04-22 21:50:00|22.19|22.08|22.13|22.02|22.19|22.08|21.95|21.84|234
1745358900000|2025-04-22 21:55:00|22.14|22.03|22.04|21.93|22.14|22.03|21.97|21.86|144
1745359200000|2025-04-22 22:00:00|22.05|21.94|22.05|21.94|22.16|22.05|22.04|21.93|153
1745359500000|2025-04-22 22:05:00|22.06|21.95|21.98|21.87|22.09|21.98|21.96|21.85|121
1745359800000|2025-04-22 22:10:00|21.99|21.88|22.04|21.93|22.04|21.93|21.93|21.82|93
1745360100000|2025-04-22 22:15:00|22.03|21.92|22.11|22|22.13|22.02|22.01|21.9|99
1745360400000|2025-04-22 22:20:00|22.1|21.99|22.11|22|22.14|22.03|22.04|21.93|104
1745360700000|2025-04-22 22:25:00|22.12|22.01|22.05|21.94|22.12|22.01|22.03|21.92|48
1745361000000|2025-04-22 22:30:00|22.04|21.93|22.07|21.96|22.08|21.97|22.02|21.91|85
1745361300000|2025-04-22 22:35:00|22.08|21.97|22|21.89|22.08|21.97|22|21.89|78
1745361600000|2025-04-22 22:40:00|22.01|21.9|22.04|21.93|22.04|21.93|21.97|21.86|86
1745361900000|2025-04-22 22:45:00|22.05|21.94|22.09|21.98|22.09|21.98|21.99|21.88|47
1745362200000|2025-04-22 22:50:00|22.08|21.97|22.13|22.02|22.16|22.05|22.07|21.96|73
1745362500000|2025-04-22 22:55:00|22.14|22.03|22.16|22.05|22.17|22.06|22.1|21.99|69
1745362800000|2025-04-22 23:00:00|22.17|22.06|22.18|22.07|22.25|22.14|22.15|22.04|87
1745363100000|2025-04-22 23:05:00|22.19|22.08|22.25|22.14|22.28|22.17|22.19|22.08|83
1745363400000|2025-04-22 23:10:00|22.24|22.13|22.29|22.18|22.3|22.19|22.24|22.13|78
1745363700000|2025-04-22 23:15:00|22.3|22.19|22.11|22|22.32|22.21|22.09|21.98|83
1745364000000|2025-04-22 23:20:00|22.1|21.99|22.12|22.01|22.18|22.07|22.1|21.99|63
1745364300000|2025-04-22 23:25:00|22.11|22|22.23|22.12|22.27|22.16|22.11|22|114
1745364600000|2025-04-22 23:30:00|22.22|22.11|22.25|22.14|22.29|22.18|22.19|22.08|93
1745364900000|2025-04-22 23:35:00|22.26|22.15|22.17|22.06|22.27|22.16|22.17|22.06|100
1745365200000|2025-04-22 23:40:00|22.16|22.05|22.12|22.01|22.19|22.08|22.12|22.01|59
1745365500000|2025-04-22 23:45:00|22.11|22|22.14|22.03|22.14|22.03|22.05|21.94|84
1745365800000|2025-04-22 23:50:00|22.13|22.02|22.09|21.98|22.14|22.03|22.07|21.96|47
1745366100000|2025-04-22 23:55:00|22.08|21.97|22.13|22.02|22.13|22.02|22.08|21.97|41
1745366400000|2025-04-23 00:00:00|22.14|22.03|22.16|22.05|22.2|22.09|22.13|22.02|124
1745366700000|2025-04-23 00:05:00|22.17|22.06|22.07|21.96|22.17|22.06|22.07|21.96|89
1745367000000|2025-04-23 00:10:00|22.06|21.95|22.06|21.95|22.07|21.96|22|21.89|64
1745367300000|2025-04-23 00:15:00|22.07|21.96|22.17|22.06|22.21|22.1|22.06|21.95|91
1745367600000|2025-04-23 00:20:00|22.18|22.07|22.23|22.12|22.25|22.14|22.17|22.06|80
1745367900000|2025-04-23 00:25:00|22.22|22.11|22.1|21.99|22.22|22.11|22.08|21.97|83
1745368200000|2025-04-23 00:30:00|22.09|21.98|22.01|21.9|22.14|22.03|21.97|21.86|110
1745368500000|2025-04-23 00:35:00|22.02|21.91|22.03|21.92|22.04|21.93|21.97|21.86|84
1745368800000|2025-04-23 00:40:00|22.02|21.91|21.99|21.88|22.03|21.92|21.98|21.87|60
1745369100000|2025-04-23 00:45:00|22|21.89|22.02|21.91|22.04|21.93|21.94|21.83|75
1745369400000|2025-04-23 00:50:00|22.03|21.92|21.98|21.87|22.03|21.92|21.94|21.83|58
1745369700000|2025-04-23 00:55:00|21.99|21.88|21.99|21.88|22|21.89|21.93|21.82|62
1745370000000|2025-04-23 01:00:00|21.98|21.87|22.05|21.94|22.05|21.94|21.97|21.86|90
1745370300000|2025-04-23 01:05:00|22.04|21.93|22.17|22.06|22.17|22.06|22.04|21.93|110
1745370600000|2025-04-23 01:10:00|22.18|22.07|22.18|22.07|22.24|22.13|22.16|22.05|115
1745370900000|2025-04-23 01:15:00|22.19|22.08|22.16|22.05|22.23|22.12|22.15|22.04|108
1745371200000|2025-04-23 01:20:00|22.15|22.04|22.2|22.09|22.21|22.1|22.11|22|91
1745371500000|2025-04-23 01:25:00|22.21|22.1|22.25|22.14|22.25|22.14|22.18|22.07|81
1745371800000|2025-04-23 01:30:00|22.27|22.16|22.22|22.11|22.31|22.2|22.22|22.11|139
1745372100000|2025-04-23 01:35:00|22.23|22.12|22.29|22.18|22.3|22.19|22.21|22.1|104
1745372400000|2025-04-23 01:40:00|22.28|22.17|22.31|22.2|22.31|22.2|22.25|22.14|52
1745372700000|2025-04-23 01:45:00|22.32|22.21|22.27|22.16|22.32|22.21|22.24|22.13|109
1745373000000|2025-04-23 01:50:00|22.26|22.15|22.24|22.13|22.27|22.16|22.22|22.11|69
1745373300000|2025-04-23 01:55:00|22.23|22.12|22.23|22.12|22.29|22.18|22.21|22.1|79
1745373600000|2025-04-23 02:00:00|22.24|22.13|22.24|22.13|22.26|22.15|22.16|22.05|97
1745373900000|2025-04-23 02:05:00|22.23|22.12|22.32|22.21|22.32|22.21|22.23|22.12|52
1745374200000|2025-04-23 02:10:00|22.31|22.2|22.37|22.26|22.38|22.27|22.28|22.17|82
1745374500000|2025-04-23 02:15:00|22.38|22.27|22.35|22.24|22.38|22.27|22.3|22.19|108
1745374800000|2025-04-23 02:20:00|22.36|22.25|22.47|22.36|22.48|22.37|22.33|22.22|127
1745375100000|2025-04-23 02:25:00|22.46|22.35|22.45|22.34|22.48|22.37|22.4|22.29|78
1745375400000|2025-04-23 02:30:00|22.44|22.33|22.47|22.36|22.48|22.37|22.41|22.3|68
1745375700000|2025-04-23 02:35:00|22.46|22.35|22.49|22.38|22.51|22.4|22.46|22.35|59
1745376000000|2025-04-23 02:40:00|22.51|22.4|22.51|22.4|22.55|22.44|22.5|22.39|86
1745376300000|2025-04-23 02:45:00|22.5|22.39|22.61|22.5|22.61|22.5|22.48|22.37|91
1745376600000|2025-04-23 02:50:00|22.6|22.49|22.55|22.44|22.62|22.51|22.55|22.44|84
1745376900000|2025-04-23 02:55:00|22.56|22.45|22.47|22.36|22.58|22.47|22.47|22.36|56
1745377200000|2025-04-23 03:00:00|22.46|22.35|22.37|22.26|22.46|22.35|22.35|22.24|107
1745377500000|2025-04-23 03:05:00|22.36|22.25|22.23|22.12|22.36|22.25|22.22|22.11|106
1745377800000|2025-04-23 03:10:00|22.22|22.11|22.25|22.14|22.27|22.16|22.21|22.1|74
1745378100000|2025-04-23 03:15:00|22.24|22.13|22.23|22.12|22.27|22.16|22.22|22.11|77
1745378400000|2025-04-23 03:20:00|22.24|22.13|22.29|22.18|22.31|22.2|22.23|22.12|51
1745378700000|2025-04-23 03:25:00|22.3|22.19|22.31|22.2|22.31|22.2|22.27|22.16|60
1745379000000|2025-04-23 03:30:00|22.32|22.21|22.31|22.2|22.32|22.21|22.23|22.12|67
1745379300000|2025-04-23 03:35:00|22.32|22.21|22.39|22.28|22.39|22.28|22.31|22.2|50
1745379600000|2025-04-23 03:40:00|22.4|22.29|22.39|22.28|22.42|22.31|22.39|22.28|78
1745379900000|2025-04-23 03:45:00|22.38|22.27|22.41|22.3|22.42|22.31|22.36|22.25|76
1745380200000|2025-04-23 03:50:00|22.4|22.29|22.45|22.34|22.46|22.35|22.39|22.28|62
1745380500000|2025-04-23 03:55:00|22.46|22.35|22.5|22.39|22.52|22.41|22.46|22.35|83
1745380800000|2025-04-23 04:00:00|22.49|22.38|22.49|22.38|22.54|22.43|22.48|22.37|91
1745381100000|2025-04-23 04:05:00|22.48|22.37|22.48|22.37|22.51|22.4|22.46|22.35|89
1745381400000|2025-04-23 04:10:00|22.47|22.36|22.49|22.38|22.5|22.39|22.41|22.3|79
1745381700000|2025-04-23 04:15:00|22.5|22.39|22.45|22.34|22.53|22.42|22.44|22.33|70
1745382000000|2025-04-23 04:20:00|22.46|22.35|22.47|22.36|22.48|22.37|22.43|22.32|30
1745382300000|2025-04-23 04:25:00|22.48|22.37|22.53|22.42|22.53|22.42|22.45|22.34|50
1745382600000|2025-04-23 04:30:00|22.54|22.43|22.57|22.46|22.61|22.5|22.51|22.4|75
1745382900000|2025-04-23 04:35:00|22.56|22.45|22.61|22.5|22.63|22.52|22.56|22.45|56
1745383200000|2025-04-23 04:40:00|22.6|22.49|22.64|22.53|22.69|22.58|22.6|22.49|63
1745383500000|2025-04-23 04:45:00|22.65|22.54|22.72|22.61|22.73|22.62|22.62|22.51|70
1745383800000|2025-04-23 04:50:00|22.73|22.62|22.76|22.65|22.82|22.71|22.7|22.59|78
1745384100000|2025-04-23 04:55:00|22.75|22.64|22.84|22.73|22.86|22.75|22.75|22.64|114
1745384400000|2025-04-23 05:00:00|22.83|22.72|22.72|22.61|22.83|22.72|22.68|22.57|102
1745384700000|2025-04-23 05:05:00|22.71|22.6|22.81|22.7|22.83|22.72|22.68|22.57|104
1745385000000|2025-04-23 05:10:00|22.82|22.71|22.9|22.79|22.92|22.81|22.8|22.69|84
1745385300000|2025-04-23 05:15:00|22.89|22.78|22.68|22.57|22.89|22.78|22.68|22.57|77
1745385600000|2025-04-23 05:20:00|22.69|22.58|22.7|22.59|22.76|22.65|22.68|22.57|43
1745385900000|2025-04-23 05:25:00|22.69|22.58|22.68|22.57|22.71|22.6|22.66|22.55|37
1745386200000|2025-04-23 05:30:00|22.67|22.56|22.74|22.63|22.75|22.64|22.65|22.54|82
1745386500000|2025-04-23 05:35:00|22.75|22.64|22.71|22.6|22.77|22.66|22.69|22.58|53
1745386800000|2025-04-23 05:40:00|22.7|22.59|22.68|22.57|22.72|22.61|22.67|22.56|37
1745387100000|2025-04-23 05:45:00|22.69|22.58|22.7|22.59|22.74|22.63|22.67|22.56|66
1745387400000|2025-04-23 05:50:00|22.69|22.58|22.68|22.57|22.72|22.61|22.67|22.56|38
1745387700000|2025-04-23 05:55:00|22.69|22.58|22.65|22.54|22.71|22.6|22.65|22.54|53
1745388000000|2025-04-23 06:00:00|22.64|22.53|22.62|22.51|22.64|22.53|22.58|22.47|93
1745388300000|2025-04-23 06:05:00|22.63|22.52|22.69|22.58|22.7|22.59|22.62|22.51|51
1745388600000|2025-04-23 06:10:00|22.68|22.57|22.7|22.59|22.72|22.61|22.63|22.52|51
1745388900000|2025-04-23 06:15:00|22.69|22.58|22.66|22.55|22.71|22.6|22.65|22.54|45
1745389200000|2025-04-23 06:20:00|22.65|22.54|22.72|22.61|22.72|22.61|22.64|22.53|56
1745389500000|2025-04-23 06:25:00|22.73|22.62|22.78|22.67|22.8|22.69|22.72|22.61|44
1745389800000|2025-04-23 06:30:00|22.77|22.66|22.81|22.7|22.83|22.72|22.77|22.66|61
1745390100000|2025-04-23 06:35:00|22.8|22.69|22.71|22.6|22.8|22.69|22.7|22.59|60
1745390400000|2025-04-23 06:40:00|22.7|22.59|22.77|22.66|22.79|22.68|22.7|22.59|48
1745390700000|2025-04-23 06:45:00|22.78|22.67|22.78|22.67|22.79|22.68|22.76|22.65|33
1745391000000|2025-04-23 06:50:00|22.77|22.66|22.66|22.55|22.77|22.66|22.66|22.55|40
1745391300000|2025-04-23 06:55:00|22.67|22.56|22.71|22.6|22.74|22.63|22.66|22.55|43
1745391600000|2025-04-23 07:00:00|22.7|22.59|22.73|22.62|22.76|22.65|22.68|22.57|42
1745391900000|2025-04-23 07:05:00|22.72|22.61|22.59|22.48|22.73|22.62|22.57|22.46|85
1745392200000|2025-04-23 07:10:00|22.6|22.49|22.6|22.49|22.64|22.53|22.58|22.47|85
1745392500000|2025-04-23 07:15:00|22.61|22.5|22.63|22.52|22.63|22.52|22.58|22.47|69
1745392800000|2025-04-23 07:20:00|22.64|22.53|22.61|22.5|22.64|22.53|22.6|22.49|36
1745393100000|2025-04-23 07:25:00|22.62|22.51|22.68|22.57|22.68|22.57|22.61|22.5|35
1745393400000|2025-04-23 07:30:00|22.67|22.56|22.69|22.58|22.7|22.59|22.65|22.54|48
1745393700000|2025-04-23 07:35:00|22.68|22.57|22.76|22.65|22.77|22.66|22.68|22.57|44
1745394000000|2025-04-23 07:40:00|22.77|22.66|22.73|22.62|22.78|22.67|22.71|22.6|61
1745394300000|2025-04-23 07:45:00|22.72|22.61|22.81|22.7|22.81|22.7|22.72|22.61|36
1745394600000|2025-04-23 07:50:00|22.8|22.69|22.87|22.76|22.88|22.77|22.79|22.68|46
1745394900000|2025-04-23 07:55:00|22.86|22.75|22.92|22.81|22.93|22.82|22.82|22.71|113
1745395200000|2025-04-23 08:00:00|22.91|22.8|22.8|22.69|22.91|22.8|22.79|22.68|79
1745395500000|2025-04-23 08:05:00|22.79|22.68|22.91|22.8|22.91|22.8|22.79|22.68|90
1745395800000|2025-04-23 08:10:00|22.9|22.79|22.96|22.85|22.97|22.86|22.9|22.79|84
1745396100000|2025-04-23 08:15:00|22.95|22.84|22.94|22.83|22.97|22.86|22.91|22.8|83
1745396400000|2025-04-23 08:20:00|22.95|22.84|22.92|22.81|22.99|22.88|22.91|22.8|117
1745396700000|2025-04-23 08:25:00|22.93|22.82|22.85|22.74|22.93|22.82|22.83|22.72|53
1745397000000|2025-04-23 08:30:00|22.84|22.73|22.85|22.74|22.86|22.75|22.81|22.7|68
1745397300000|2025-04-23 08:35:00|22.86|22.75|22.88|22.77|22.91|22.8|22.85|22.74|31
1745397600000|2025-04-23 08:40:00|22.89|22.78|22.91|22.8|22.92|22.81|22.86|22.75|35
1745397900000|2025-04-23 08:45:00|22.92|22.81|22.93|22.82|22.94|22.83|22.89|22.78|50
1745398200000|2025-04-23 08:50:00|22.94|22.83|22.94|22.83|22.95|22.84|22.91|22.8|57
1745398500000|2025-04-23 08:55:00|22.95|22.84|22.97|22.86|22.99|22.88|22.92|22.81|37
1745398800000|2025-04-23 09:00:00|22.98|22.87|23.01|22.9|23.01|22.9|22.96|22.85|119
1745399100000|2025-04-23 09:05:00|23.02|22.91|23.05|22.94|23.05|22.94|23|22.89|72
1745399400000|2025-04-23 09:10:00|23.06|22.95|23.09|22.98|23.12|23.01|23.05|22.94|68
1745399700000|2025-04-23 09:15:00|23.1|22.99|23.06|22.95|23.1|22.99|23.03|22.92|47
1745400000000|2025-04-23 09:20:00|23.05|22.94|23.04|22.93|23.08|22.97|23.03|22.92|62
1745400300000|2025-04-23 09:25:00|23.03|22.92|23.02|22.91|23.04|22.93|23.02|22.91|50
1745400600000|2025-04-23 09:30:00|23.01|22.9|23.06|22.95|23.08|22.97|23.01|22.9|42
1745400900000|2025-04-23 09:35:00|23.05|22.94|23.04|22.93|23.07|22.96|23.02|22.91|89
1745401200000|2025-04-23 09:40:00|23.05|22.94|23.06|22.95|23.08|22.97|23.04|22.93|44
1745401500000|2025-04-23 09:45:00|23.05|22.94|23.02|22.91|23.08|22.97|23.02|22.91|26
1745401800000|2025-04-23 09:50:00|23.03|22.92|22.98|22.87|23.03|22.92|22.98|22.87|66
1745402100000|2025-04-23 09:55:00|22.97|22.86|22.88|22.77|22.97|22.86|22.88|22.77|48
1745402400000|2025-04-23 10:00:00|22.89|22.78|22.8|22.69|22.9|22.79|22.8|22.69|130
1745402700000|2025-04-23 10:05:00|22.81|22.7|22.65|22.54|22.82|22.71|22.61|22.5|131
1745403000000|2025-04-23 10:10:00|22.64|22.53|22.61|22.5|22.67|22.56|22.6|22.49|114
1745403300000|2025-04-23 10:15:00|22.6|22.49|22.73|22.62|22.74|22.63|22.6|22.49|80
1745403600000|2025-04-23 10:20:00|22.72|22.61|22.78|22.67|22.81|22.7|22.7|22.59|61
1745403900000|2025-04-23 10:25:00|22.79|22.68|22.82|22.71|22.83|22.72|22.77|22.66|56
1745404200000|2025-04-23 10:30:00|22.83|22.72|22.8|22.69|22.84|22.73|22.77|22.66|53
1745404500000|2025-04-23 10:35:00|22.79|22.68|22.82|22.71|22.82|22.71|22.75|22.64|158
1745404800000|2025-04-23 10:40:00|22.81|22.7|22.78|22.67|22.82|22.71|22.78|22.67|52
1745405100000|2025-04-23 10:45:00|22.79|22.68|22.84|22.73|22.86|22.75|22.78|22.67|55
1745405400000|2025-04-23 10:50:00|22.85|22.74|22.86|22.75|22.88|22.77|22.84|22.73|34
1745405700000|2025-04-23 10:55:00|22.87|22.76|22.92|22.81|22.93|22.82|22.87|22.76|88
1745406000000|2025-04-23 11:00:00|22.93|22.82|22.9|22.79|22.97|22.86|22.89|22.78|100
1745406300000|2025-04-23 11:05:00|22.89|22.78|22.91|22.8|22.92|22.81|22.85|22.74|51
1745406600000|2025-04-23 11:10:00|22.92|22.81|22.89|22.78|22.92|22.81|22.87|22.76|34
1745406900000|2025-04-23 11:15:00|22.88|22.77|22.91|22.8|22.92|22.81|22.87|22.76|60
1745407200000|2025-04-23 11:20:00|22.9|22.79|22.97|22.86|23.01|22.9|22.9|22.79|56
1745407500000|2025-04-23 11:25:00|22.98|22.87|22.92|22.81|22.98|22.87|22.91|22.8|41
1745407800000|2025-04-23 11:30:00|22.93|22.82|22.87|22.76|22.95|22.84|22.86|22.75|124
1745408100000|2025-04-23 11:35:00|22.86|22.75|22.79|22.68|22.87|22.76|22.78|22.67|86
1745408400000|2025-04-23 11:40:00|22.8|22.69|22.74|22.63|22.83|22.72|22.73|22.62|67
1745408700000|2025-04-23 11:45:00|22.75|22.64|22.74|22.63|22.8|22.69|22.73|22.62|82
1745409000000|2025-04-23 11:50:00|22.73|22.62|22.71|22.6|22.74|22.63|22.69|22.58|91
1745409300000|2025-04-23 11:55:00|22.72|22.61|22.74|22.63|22.74|22.63|22.69|22.58|49
1745409600000|2025-04-23 12:00:00|22.73|22.62|22.78|22.67|22.78|22.67|22.71|22.6|74
1745409900000|2025-04-23 12:05:00|22.79|22.68|22.79|22.68|22.81|22.7|22.76|22.65|89
1745410200000|2025-04-23 12:10:00|22.8|22.69|22.87|22.76|22.9|22.79|22.79|22.68|113
1745410500000|2025-04-23 12:15:00|22.86|22.75|22.87|22.76|22.88|22.77|22.8|22.69|96
1745410800000|2025-04-23 12:20:00|22.86|22.75|22.8|22.69|22.86|22.75|22.79|22.68|59
1745411100000|2025-04-23 12:25:00|22.79|22.68|22.85|22.74|22.86|22.75|22.79|22.68|65
1745411400000|2025-04-23 12:30:00|22.84|22.73|22.82|22.71|22.88|22.77|22.81|22.7|49
1745411700000|2025-04-23 12:35:00|22.81|22.7|22.75|22.64|22.81|22.7|22.75|22.64|75
1745412000000|2025-04-23 12:40:00|22.76|22.65|22.77|22.66|22.79|22.68|22.76|22.65|42
1745412300000|2025-04-23 12:45:00|22.78|22.67|22.79|22.68|22.85|22.74|22.78|22.67|58
1745412600000|2025-04-23 12:50:00|22.8|22.69|22.82|22.71|22.84|22.73|22.79|22.68|49
1745412900000|2025-04-23 12:55:00|22.81|22.7|22.82|22.71|22.84|22.73|22.8|22.69|46
1745413200000|2025-04-23 13:00:00|22.83|22.72|22.79|22.68|22.84|22.73|22.78|22.67|59
1745413500000|2025-04-23 13:05:00|22.8|22.69|22.86|22.75|22.87|22.76|22.79|22.68|61
1745413800000|2025-04-23 13:10:00|22.87|22.76|22.92|22.81|22.93|22.82|22.86|22.75|46
1745414100000|2025-04-23 13:15:00|22.93|22.82|23|22.89|23.01|22.9|22.92|22.81|71
1745414400000|2025-04-23 13:20:00|22.99|22.88|22.98|22.87|23|22.89|22.97|22.86|52
1745414700000|2025-04-23 13:25:00|22.99|22.88|22.97|22.86|22.99|22.88|22.94|22.83|45
1745415000000|2025-04-23 13:30:00|22.98|22.87|22.97|22.86|23.09|22.98|22.97|22.86|104
1745415300000|2025-04-23 13:35:00|22.98|22.87|22.59|22.48|22.98|22.87|22.56|22.45|343
1745415600000|2025-04-23 13:40:00|22.57|22.46|22.48|22.37|22.66|22.55|22.45|22.34|334
1745415900000|2025-04-23 13:45:00|22.49|22.38|22.7|22.59|22.76|22.65|22.49|22.38|200
1745416200000|2025-04-23 13:50:00|22.69|22.58|22.57|22.46|22.73|22.62|22.56|22.45|170
1745416500000|2025-04-23 13:55:00|22.52|22.41|22.27|22.16|22.52|22.41|22.22|22.11|163
1745416800000|2025-04-23 14:00:00|22.29|22.18|22.54|22.43|22.57|22.46|22.26|22.15|199
1745417100000|2025-04-23 14:05:00|22.55|22.44|22.54|22.43|22.58|22.47|22.45|22.34|189
1745417400000|2025-04-23 14:10:00|22.53|22.42|22.48|22.37|22.6|22.49|22.48|22.37|146
1745417700000|2025-04-23 14:15:00|22.47|22.36|22.31|22.2|22.49|22.38|22.28|22.17|162
1745418000000|2025-04-23 14:20:00|22.32|22.21|22.47|22.36|22.49|22.38|22.26|22.15|187
1745418300000|2025-04-23 14:25:00|22.48|22.37|22.41|22.3|22.53|22.42|22.41|22.3|105
1745418600000|2025-04-23 14:30:00|22.42|22.31|22.41|22.3|22.43|22.32|22.34|22.23|123
1745418900000|2025-04-23 14:35:00|22.42|22.31|22.35|22.24|22.44|22.33|22.32|22.21|112
1745419200000|2025-04-23 14:40:00|22.36|22.25|22.49|22.38|22.5|22.39|22.34|22.23|99
1745419500000|2025-04-23 14:45:00|22.48|22.37|22.46|22.35|22.49|22.38|22.42|22.31|107
1745419800000|2025-04-23 14:50:00|22.45|22.34|22.4|22.29|22.46|22.35|22.36|22.25|105
1745420100000|2025-04-23 14:55:00|22.41|22.3|22.39|22.28|22.45|22.34|22.37|22.26|101
1745420400000|2025-04-23 15:00:00|22.38|22.27|22.34|22.23|22.46|22.35|22.29|22.18|208
1745420700000|2025-04-23 15:05:00|22.35|22.24|22.3|22.19|22.38|22.27|22.27|22.16|93
1745421000000|2025-04-23 15:10:00|22.31|22.2|22.29|22.18|22.37|22.26|22.28|22.17|96
1745421300000|2025-04-23 15:15:00|22.28|22.17|22.06|21.95|22.31|22.2|22.02|21.91|223
1745421600000|2025-04-23 15:20:00|22.05|21.94|22.1|21.99|22.16|22.05|21.98|21.87|180
1745421900000|2025-04-23 15:25:00|22.11|22|22.01|21.9|22.12|22.01|21.93|21.82|116
1745422200000|2025-04-23 15:30:00|22.02|21.91|22.2|22.09|22.21|22.1|21.99|21.88|114
1745422500000|2025-04-23 15:35:00|22.19|22.08|22.26|22.15|22.3|22.19|22.16|22.05|120
1745422800000|2025-04-23 15:40:00|22.27|22.16|22.16|22.05|22.29|22.18|22.13|22.02|76
1745423100000|2025-04-23 15:45:00|22.17|22.06|22.11|22|22.21|22.1|22.11|22|84
1745423400000|2025-04-23 15:50:00|22.12|22.01|22.2|22.09|22.2|22.09|22.12|22.01|63
1745423700000|2025-04-23 15:55:00|22.19|22.08|22.31|22.2|22.33|22.22|22.17|22.06|115
1745424000000|2025-04-23 16:00:00|22.32|22.21|22.28|22.17|22.32|22.21|22.23|22.12|135
1745424300000|2025-04-23 16:05:00|22.27|22.16|22.3|22.19|22.35|22.24|22.27|22.16|74
1745424600000|2025-04-23 16:10:00|22.31|22.2|22.32|22.21|22.35|22.24|22.29|22.18|92
1745424900000|2025-04-23 16:15:00|22.33|22.22|22.27|22.16|22.34|22.23|22.25|22.14|69
1745425200000|2025-04-23 16:20:00|22.26|22.15|22.12|22.01|22.27|22.16|22.1|21.99|103
1745425500000|2025-04-23 16:25:00|22.13|22.02|22.24|22.13|22.27|22.16|22.12|22.01|75
1745425800000|2025-04-23 16:30:00|22.25|22.14|22.23|22.12|22.3|22.19|22.21|22.1|107
1745426100000|2025-04-23 16:35:00|22.22|22.11|22.34|22.23|22.36|22.25|22.19|22.08|96
1745426400000|2025-04-23 16:40:00|22.33|22.22|22.33|22.22|22.36|22.25|22.3|22.19|64
1745426700000|2025-04-23 16:45:00|22.32|22.21|22.32|22.21|22.38|22.27|22.32|22.21|67
1745427000000|2025-04-23 16:50:00|22.31|22.2|22.31|22.2|22.35|22.24|22.28|22.17|37
1745427300000|2025-04-23 16:55:00|22.32|22.21|22.31|22.2|22.33|22.22|22.3|22.19|48
1745427600000|2025-04-23 17:00:00|22.3|22.19|22.44|22.33|22.44|22.33|22.26|22.15|167
1745427900000|2025-04-23 17:05:00|22.43|22.32|22.51|22.4|22.53|22.42|22.43|22.32|72
1745428200000|2025-04-23 17:10:00|22.5|22.39|22.48|22.37|22.5|22.39|22.43|22.32|67
1745428500000|2025-04-23 17:15:00|22.47|22.36|22.42|22.31|22.48|22.37|22.42|22.31|78
1745428800000|2025-04-23 17:20:00|22.41|22.3|22.32|22.21|22.42|22.31|22.32|22.21|53
1745429100000|2025-04-23 17:25:00|22.31|22.2|22.32|22.21|22.36|22.25|22.29|22.18|68
1745429400000|2025-04-23 17:30:00|22.33|22.22|22.29|22.18|22.35|22.24|22.29|22.18|19
1745429700000|2025-04-23 17:35:00|22.28|22.17|22.29|22.18|22.3|22.19|22.25|22.14|36
1745430000000|2025-04-23 17:40:00|22.3|22.19|22.3|22.19|22.3|22.19|22.25|22.14|39
1745430300000|2025-04-23 17:45:00|22.29|22.18|22.3|22.19|22.31|22.2|22.27|22.16|38
1745430600000|2025-04-23 17:50:00|22.29|22.18|22.41|22.3|22.41|22.3|22.29|22.18|29
1745430900000|2025-04-23 17:55:00|22.4|22.29|22.41|22.3|22.42|22.31|22.39|22.28|24
1745431200000|2025-04-23 18:00:00|22.4|22.29|22.39|22.28|22.45|22.34|22.37|22.26|54
1745431500000|2025-04-23 18:05:00|22.4|22.29|22.46|22.35|22.46|22.35|22.39|22.28|31
1745431800000|2025-04-23 18:10:00|22.45|22.34|22.57|22.46|22.6|22.49|22.45|22.34|70
1745432100000|2025-04-23 18:15:00|22.58|22.47|22.64|22.53|22.64|22.53|22.58|22.47|49
1745432400000|2025-04-23 18:20:00|22.65|22.54|22.6|22.49|22.69|22.58|22.58|22.47|88
1745432700000|2025-04-23 18:25:00|22.59|22.48|22.5|22.39|22.59|22.48|22.5|22.39|57
1745433000000|2025-04-23 18:30:00|22.49|22.38|22.48|22.37|22.52|22.41|22.48|22.37|18
1745433300000|2025-04-23 18:35:00|22.49|22.38|22.46|22.35|22.49|22.38|22.43|22.32|58
1745433600000|2025-04-23 18:40:00|22.45|22.34|22.38|22.27|22.45|22.34|22.38|22.27|24
1745433900000|2025-04-23 18:45:00|22.39|22.28|22.44|22.33|22.47|22.36|22.38|22.27|40
1745434200000|2025-04-23 18:50:00|22.43|22.32|22.39|22.28|22.43|22.32|22.37|22.26|40
1745434500000|2025-04-23 18:55:00|22.38|22.27|22.37|22.26|22.41|22.3|22.36|22.25|42
1745434800000|2025-04-23 19:00:00|22.36|22.25|22.31|22.2|22.41|22.3|22.3|22.19|53
1745435100000|2025-04-23 19:05:00|22.3|22.19|22.35|22.24|22.4|22.29|22.3|22.19|57
1745435400000|2025-04-23 19:10:00|22.37|22.26|22.26|22.15|22.38|22.27|22.26|22.15|38
1745435700000|2025-04-23 19:15:00|22.25|22.14|22.28|22.17|22.31|22.2|22.25|22.14|62
1745436000000|2025-04-23 19:20:00|22.27|22.16|22.21|22.1|22.27|22.16|22.19|22.08|69
1745436300000|2025-04-23 19:25:00|22.22|22.11|22.15|22.04|22.22|22.11|22.11|22|68
1745436600000|2025-04-23 19:30:00|22.14|22.03|22.25|22.14|22.27|22.16|22.14|22.03|62
1745436900000|2025-04-23 19:35:00|22.24|22.13|22.28|22.17|22.28|22.17|22.2|22.09|71
1745437200000|2025-04-23 19:40:00|22.27|22.16|22.33|22.22|22.33|22.22|22.27|22.16|47
1745437500000|2025-04-23 19:45:00|22.32|22.21|22.26|22.15|22.33|22.22|22.23|22.12|39
1745437800000|2025-04-23 19:50:00|22.27|22.16|22.25|22.14|22.28|22.17|22.16|22.05|73
1745438100000|2025-04-23 19:55:00|22.26|22.15|22.28|22.17|22.29|22.18|22.24|22.13|25
1745438400000|2025-04-23 20:00:00|22.29|22.18|22.31|22.2|22.34|22.23|22.28|22.17|55
1745438700000|2025-04-23 20:05:00|22.3|22.19|22.3|22.19|22.35|22.24|22.3|22.19|51
1745439000000|2025-04-23 20:10:00|22.31|22.2|22.33|22.22|22.38|22.27|22.31|22.2|35
1745439300000|2025-04-23 20:15:00|22.34|22.23|22.41|22.3|22.42|22.31|22.34|22.23|68
1745439600000|2025-04-23 20:20:00|22.42|22.31|22.36|22.25|22.44|22.33|22.35|22.24|41
1745439900000|2025-04-23 20:25:00|22.35|22.24|22.43|22.32|22.45|22.34|22.35|22.24|63
1745440200000|2025-04-23 20:30:00|22.44|22.33|22.48|22.37|22.52|22.41|22.43|22.32|43
1745440500000|2025-04-23 20:35:00|22.47|22.36|22.45|22.34|22.49|22.38|22.45|22.34|27
1745440800000|2025-04-23 20:40:00|22.46|22.35|22.44|22.33|22.47|22.36|22.43|22.32|23
1745441100000|2025-04-23 20:45:00|22.45|22.34|22.41|22.3|22.48|22.37|22.41|22.3|35
1745441400000|2025-04-23 20:50:00|22.4|22.29|22.43|22.32|22.44|22.33|22.4|22.29|34
1745441700000|2025-04-23 20:55:00|22.42|22.31|22.42|22.31|22.46|22.35|22.42|22.31|23
1745442000000|2025-04-23 21:00:00|22.41|22.3|22.51|22.4|22.51|22.4|22.41|22.3|30
1745442300000|2025-04-23 21:05:00|22.5|22.39|22.5|22.39|22.54|22.43|22.5|22.39|35
1745442600000|2025-04-23 21:10:00|22.51|22.4|22.42|22.31|22.53|22.42|22.42|22.31|24
1745442900000|2025-04-23 21:15:00|22.43|22.32|22.45|22.34|22.47|22.36|22.42|22.31|21
1745443200000|2025-04-23 21:20:00|22.44|22.33|22.42|22.31|22.46|22.35|22.42|22.31|15
1745443500000|2025-04-23 21:25:00|22.41|22.3|22.38|22.27|22.41|22.3|22.37|22.26|26
1745443800000|2025-04-23 21:30:00|22.39|22.28|22.38|22.27|22.42|22.31|22.38|22.27|42
1745444100000|2025-04-23 21:35:00|22.39|22.28|22.41|22.3|22.41|22.3|22.38|22.27|23
1745444400000|2025-04-23 21:40:00|22.4|22.29|22.33|22.22|22.4|22.29|22.31|22.2|30
1745444700000|2025-04-23 21:45:00|22.32|22.21|22.34|22.23|22.35|22.24|22.32|22.21|17
1745445000000|2025-04-23 21:50:00|22.33|22.22|22.39|22.28|22.4|22.29|22.33|22.22|25
1745445300000|2025-04-23 21:55:00|22.38|22.27|22.38|22.27|22.39|22.28|22.33|22.22|23
1745445600000|2025-04-23 22:00:00|22.39|22.28|22.36|22.25|22.42|22.31|22.35|22.24|64
1745445900000|2025-04-23 22:05:00|22.35|22.24|22.38|22.27|22.43|22.32|22.35|22.24|38
1745446200000|2025-04-23 22:10:00|22.39|22.28|22.36|22.25|22.39|22.28|22.35|22.24|36
1745446500000|2025-04-23 22:15:00|22.37|22.26|22.48|22.37|22.48|22.37|22.36|22.25|30
1745446800000|2025-04-23 22:20:00|22.47|22.36|22.47|22.36|22.49|22.38|22.43|22.32|39
1745447100000|2025-04-23 22:25:00|22.48|22.37|22.49|22.38|22.5|22.39|22.47|22.36|20
1745447400000|2025-04-23 22:30:00|22.5|22.39|22.54|22.43|22.54|22.43|22.5|22.39|23
1745447700000|2025-04-23 22:35:00|22.53|22.42|22.55|22.44|22.6|22.49|22.53|22.42|31
1745448000000|2025-04-23 22:40:00|22.54|22.43|22.59|22.48|22.6|22.49|22.54|22.43|42
1745448300000|2025-04-23 22:45:00|22.6|22.49|22.59|22.48|22.61|22.5|22.56|22.45|34
1745448600000|2025-04-23 22:50:00|22.58|22.47|22.55|22.44|22.58|22.47|22.54|22.43|36
1745448900000|2025-04-23 22:55:00|22.56|22.45|22.57|22.46|22.58|22.47|22.55|22.44|24
1745449200000|2025-04-23 23:00:00|22.56|22.45|22.54|22.43|22.6|22.49|22.51|22.4|49
1745449500000|2025-04-23 23:05:00|22.53|22.42|22.59|22.48|22.59|22.48|22.5|22.39|27
1745449800000|2025-04-23 23:10:00|22.58|22.47|22.55|22.44|22.59|22.48|22.55|22.44|34
1745450100000|2025-04-23 23:15:00|22.56|22.45|22.52|22.41|22.56|22.45|22.49|22.38|33
1745450400000|2025-04-23 23:20:00|22.53|22.42|22.53|22.42|22.54|22.43|22.5|22.39|15
1745450700000|2025-04-23 23:25:00|22.54|22.43|22.49|22.38|22.54|22.43|22.47|22.36|36
1745451000000|2025-04-23 23:30:00|22.5|22.39|22.48|22.37|22.52|22.41|22.48|22.37|23
1745451300000|2025-04-23 23:35:00|22.49|22.38|22.44|22.33|22.49|22.38|22.44|22.33|44
1745451600000|2025-04-23 23:40:00|22.43|22.32|22.38|22.27|22.44|22.33|22.38|22.27|34
1745451900000|2025-04-23 23:45:00|22.39|22.28|22.35|22.24|22.39|22.28|22.34|22.23|31
1745452200000|2025-04-23 23:50:00|22.34|22.23|22.36|22.25|22.36|22.25|22.32|22.21|21
1745452500000|2025-04-23 23:55:00|22.37|22.26|22.39|22.28|22.4|22.29|22.36|22.25|23
1745452800000|2025-04-24 00:00:00|22.37|22.26|22.43|22.32|22.52|22.41|22.37|22.26|63
1745453100000|2025-04-24 00:05:00|22.42|22.31|22.41|22.3|22.47|22.36|22.39|22.28|43
1745453400000|2025-04-24 00:10:00|22.42|22.31|22.38|22.27|22.44|22.33|22.37|22.26|49
1745453700000|2025-04-24 00:15:00|22.37|22.26|22.43|22.32|22.44|22.33|22.34|22.23|67
1745454000000|2025-04-24 00:20:00|22.42|22.31|22.33|22.22|22.47|22.36|22.32|22.21|62
1745454300000|2025-04-24 00:25:00|22.34|22.23|22.25|22.14|22.35|22.24|22.25|22.14|64
1745454600000|2025-04-24 00:30:00|22.24|22.13|22.35|22.24|22.35|22.24|22.22|22.11|79
1745454900000|2025-04-24 00:35:00|22.36|22.25|22.35|22.24|22.38|22.27|22.34|22.23|54
1745455200000|2025-04-24 00:40:00|22.36|22.25|22.42|22.31|22.43|22.32|22.35|22.24|29
1745455500000|2025-04-24 00:45:00|22.41|22.3|22.3|22.19|22.41|22.3|22.3|22.19|61
1745455800000|2025-04-24 00:50:00|22.31|22.2|22.3|22.19|22.34|22.23|22.27|22.16|56
1745456100000|2025-04-24 00:55:00|22.31|22.2|22.3|22.19|22.33|22.22|22.29|22.18|30
1745456400000|2025-04-24 01:00:00|22.31|22.2|22.34|22.23|22.35|22.24|22.27|22.16|62
1745456700000|2025-04-24 01:05:00|22.33|22.22|22.32|22.21|22.36|22.25|22.3|22.19|50
1745457000000|2025-04-24 01:10:00|22.31|22.2|22.16|22.05|22.33|22.22|22.14|22.03|74
1745457300000|2025-04-24 01:15:00|22.17|22.06|22.18|22.07|22.19|22.08|22.1|21.99|79
1745457600000|2025-04-24 01:20:00|22.19|22.08|22.14|22.03|22.19|22.08|22.11|22|92
1745457900000|2025-04-24 01:25:00|22.13|22.02|22.17|22.06|22.19|22.08|22.11|22|57
1745458200000|2025-04-24 01:30:00|22.18|22.07|22.21|22.1|22.22|22.11|22.17|22.06|58
1745458500000|2025-04-24 01:35:00|22.22|22.11|22.28|22.17|22.31|22.2|22.22|22.11|57
1745458800000|2025-04-24 01:40:00|22.29|22.18|22.33|22.22|22.33|22.22|22.27|22.16|44
1745459100000|2025-04-24 01:45:00|22.34|22.23|22.32|22.21|22.34|22.23|22.24|22.13|61
1745459400000|2025-04-24 01:50:00|22.33|22.22|22.33|22.22|22.36|22.25|22.29|22.18|57
1745459700000|2025-04-24 01:55:00|22.32|22.21|22.34|22.23|22.4|22.29|22.32|22.21|62
1745460000000|2025-04-24 02:00:00|22.33|22.22|22.34|22.23|22.37|22.26|22.28|22.17|58
1745460300000|2025-04-24 02:05:00|22.35|22.24|22.33|22.22|22.39|22.28|22.27|22.16|79
1745460600000|2025-04-24 02:10:00|22.32|22.21|22.35|22.24|22.4|22.29|22.29|22.18|47
1745460900000|2025-04-24 02:15:00|22.34|22.23|22.3|22.19|22.38|22.27|22.28|22.17|37
1745461200000|2025-04-24 02:20:00|22.29|22.18|22.27|22.16|22.33|22.22|22.27|22.16|41
1745461500000|2025-04-24 02:25:00|22.28|22.17|22.31|22.2|22.34|22.23|22.27|22.16|44
1745461800000|2025-04-24 02:30:00|22.3|22.19|22.24|22.13|22.32|22.21|22.23|22.12|52
1745462100000|2025-04-24 02:35:00|22.25|22.14|22.22|22.11|22.25|22.14|22.19|22.08|56
1745462400000|2025-04-24 02:40:00|22.21|22.1|22.16|22.05|22.24|22.13|22.15|22.04|58
1745462700000|2025-04-24 02:45:00|22.15|22.04|22.03|21.92|22.18|22.07|22.03|21.92|65
1745463000000|2025-04-24 02:50:00|22.04|21.93|22.06|21.95|22.09|21.98|22.03|21.92|43
1745463300000|2025-04-24 02:55:00|22.07|21.96|22.03|21.92|22.07|21.96|22.02|21.91|45
1745463600000|2025-04-24 03:00:00|22.04|21.93|22.06|21.95|22.09|21.98|22|21.89|89
1745463900000|2025-04-24 03:05:00|22.05|21.94|22.16|22.05|22.16|22.05|22.05|21.94|74
1745464200000|2025-04-24 03:10:00|22.15|22.04|22.09|21.98|22.16|22.05|22.08|21.97|35
1745464500000|2025-04-24 03:15:00|22.1|21.99|22.14|22.03|22.15|22.04|22.1|21.99|47
1745464800000|2025-04-24 03:20:00|22.15|22.04|22.17|22.06|22.18|22.07|22.14|22.03|35
1745465100000|2025-04-24 03:25:00|22.18|22.07|22.23|22.12|22.23|22.12|22.17|22.06|26
1745465400000|2025-04-24 03:30:00|22.22|22.11|22.09|21.98|22.23|22.12|22.09|21.98|48
1745465700000|2025-04-24 03:35:00|22.08|21.97|22.04|21.93|22.09|21.98|22.02|21.91|79
1745466000000|2025-04-24 03:40:00|22.03|21.92|21.97|21.86|22.05|21.94|21.95|21.84|71
1745466300000|2025-04-24 03:45:00|21.96|21.85|21.98|21.87|22.02|21.91|21.95|21.84|55
1745466600000|2025-04-24 03:50:00|21.99|21.88|21.92|21.81|21.99|21.88|21.91|21.8|60
1745466900000|2025-04-24 03:55:00|21.93|21.82|21.91|21.8|21.96|21.85|21.89|21.78|81
1745467200000|2025-04-24 04:00:00|21.92|21.81|22.01|21.9|22.01|21.9|21.91|21.8|68
1745467500000|2025-04-24 04:05:00|22.02|21.91|21.9|21.79|22.02|21.91|21.89|21.78|87
1745467800000|2025-04-24 04:10:00|21.89|21.78|22|21.89|22.01|21.9|21.85|21.74|86
1745468100000|2025-04-24 04:15:00|21.99|21.88|22.01|21.9|22.01|21.9|21.92|21.81|61
1745468400000|2025-04-24 04:20:00|22.02|21.91|22.04|21.93|22.07|21.96|21.99|21.88|57
1745468700000|2025-04-24 04:25:00|22.03|21.92|21.99|21.88|22.04|21.93|21.99|21.88|35
1745469000000|2025-04-24 04:30:00|22|21.89|21.99|21.88|22.04|21.93|21.99|21.88|48
1745469300000|2025-04-24 04:35:00|21.98|21.87|21.9|21.79|22|21.89|21.89|21.78|31
1745469600000|2025-04-24 04:40:00|21.91|21.8|21.94|21.83|21.95|21.84|21.89|21.78|30
1745469900000|2025-04-24 04:45:00|21.95|21.84|21.97|21.86|22.01|21.9|21.94|21.83|35
1745470200000|2025-04-24 04:50:00|21.96|21.85|22.02|21.91|22.03|21.92|21.96|21.85|29
1745470500000|2025-04-24 04:55:00|22.01|21.9|22.04|21.93|22.05|21.94|22|21.89|24
1745470800000|2025-04-24 05:00:00|22.03|21.92|22.04|21.93|22.06|21.95|22.03|21.92|32
1745471100000|2025-04-24 05:05:00|22.05|21.94|22.08|21.97|22.1|21.99|22.04|21.93|58
1745471400000|2025-04-24 05:10:00|22.07|21.96|22.06|21.95|22.09|21.98|22.05|21.94|40
1745471700000|2025-04-24 05:15:00|22.07|21.96|22.03|21.92|22.09|21.98|22.03|21.92|53
1745472000000|2025-04-24 05:20:00|22.02|21.91|21.97|21.86|22.02|21.91|21.97|21.86|20
1745472300000|2025-04-24 05:25:00|21.96|21.85|21.99|21.88|21.99|21.88|21.96|21.85|28
1745472600000|2025-04-24 05:30:00|21.98|21.87|22.02|21.91|22.05|21.94|21.98|21.87|35
1745472900000|2025-04-24 05:35:00|22.03|21.92|22.05|21.94|22.06|21.95|22.02|21.91|27
1745473200000|2025-04-24 05:40:00|22.06|21.95|22.06|21.95|22.09|21.98|22.05|21.94|25
1745473500000|2025-04-24 05:45:00|22.07|21.96|22.1|21.99|22.11|22|22.07|21.96|18
1745473800000|2025-04-24 05:50:00|22.11|22|22.13|22.02|22.13|22.02|22.1|21.99|23
1745474100000|2025-04-24 05:55:00|22.12|22.01|22.06|21.95|22.12|22.01|22.06|21.95|54
1745474400000|2025-04-24 06:00:00|22.05|21.94|22.12|22.01|22.13|22.02|22.05|21.94|28
1745474700000|2025-04-24 06:05:00|22.11|22|22.03|21.92|22.12|22.01|22.03|21.92|21
1745475000000|2025-04-24 06:10:00|22.04|21.93|22.08|21.97|22.09|21.98|22.01|21.9|25
1745475300000|2025-04-24 06:15:00|22.07|21.96|22.07|21.96|22.08|21.97|21.99|21.88|35
1745475600000|2025-04-24 06:20:00|22.06|21.95|22.18|22.07|22.18|22.07|22.03|21.92|52
1745475900000|2025-04-24 06:25:00|22.17|22.06|22.22|22.11|22.22|22.11|22.16|22.05|44
1745476200000|2025-04-24 06:30:00|22.21|22.1|22.21|22.1|22.24|22.13|22.18|22.07|43
1745476500000|2025-04-24 06:35:00|22.22|22.11|22.16|22.05|22.22|22.11|22.16|22.05|33
1745476800000|2025-04-24 06:40:00|22.15|22.04|22.15|22.04|22.19|22.08|22.14|22.03|33
1745477100000|2025-04-24 06:45:00|22.14|22.03|22.18|22.07|22.18|22.07|22.13|22.02|35
1745477400000|2025-04-24 06:50:00|22.17|22.06|22.1|21.99|22.17|22.06|22.1|21.99|42
1745477700000|2025-04-24 06:55:00|22.09|21.98|22.04|21.93|22.09|21.98|22.02|21.91|21
1745478000000|2025-04-24 07:00:00|22.05|21.94|22.07|21.96|22.08|21.97|21.99|21.88|43
1745478300000|2025-04-24 07:05:00|22.08|21.97|22.08|21.97|22.11|22|22.03|21.92|101
1745478600000|2025-04-24 07:10:00|22.09|21.98|22.18|22.07|22.19|22.08|22.08|21.97|28
1745478900000|2025-04-24 07:15:00|22.17|22.06|22.11|22|22.18|22.07|22.09|21.98|29
1745479200000|2025-04-24 07:20:00|22.12|22.01|22.06|21.95|22.12|22.01|22.06|21.95|45
1745479500000|2025-04-24 07:25:00|22.05|21.94|22.03|21.92|22.05|21.94|21.99|21.88|41
1745479800000|2025-04-24 07:30:00|22.02|21.91|22.06|21.95|22.09|21.98|22|21.89|35
1745480100000|2025-04-24 07:35:00|22.05|21.94|21.95|21.84|22.06|21.95|21.94|21.83|44
1745480400000|2025-04-24 07:40:00|21.96|21.85|21.93|21.82|21.96|21.85|21.91|21.8|44
1745480700000|2025-04-24 07:45:00|21.92|21.81|21.92|21.81|21.96|21.85|21.88|21.77|59
1745481000000|2025-04-24 07:50:00|21.91|21.8|21.9|21.79|21.95|21.84|21.87|21.76|42
1745481300000|2025-04-24 07:55:00|21.91|21.8|21.94|21.83|21.96|21.85|21.91|21.8|36
1745481600000|2025-04-24 08:00:00|21.93|21.82|22.02|21.91|22.03|21.92|21.93|21.82|64
1745481900000|2025-04-24 08:05:00|22.03|21.92|21.92|21.81|22.03|21.92|21.92|21.81|52
1745482200000|2025-04-24 08:10:00|21.93|21.82|21.9|21.79|21.93|21.82|21.87|21.76|34
1745482500000|2025-04-24 08:15:00|21.91|21.8|21.88|21.77|21.99|21.88|21.87|21.76|64
1745482800000|2025-04-24 08:20:00|21.87|21.76|21.92|21.81|21.96|21.85|21.87|21.76|66
1745483100000|2025-04-24 08:25:00|21.91|21.8|21.81|21.7|21.96|21.85|21.8|21.69|63
1745483400000|2025-04-24 08:30:00|21.82|21.71|21.85|21.74|21.89|21.78|21.74|21.63|120
1745483700000|2025-04-24 08:35:00|21.86|21.75|21.82|21.71|21.9|21.79|21.75|21.64|118
1745484000000|2025-04-24 08:40:00|21.83|21.72|21.75|21.64|21.83|21.72|21.72|21.61|95
1745484300000|2025-04-24 08:45:00|21.74|21.63|21.7|21.59|21.82|21.71|21.68|21.57|77
1745484600000|2025-04-24 08:50:00|21.69|21.58|21.77|21.66|21.79|21.68|21.69|21.58|87
1745484900000|2025-04-24 08:55:00|21.78|21.67|21.79|21.68|21.82|21.71|21.76|21.65|40
1745485200000|2025-04-24 09:00:00|21.78|21.67|21.85|21.74|21.86|21.75|21.78|21.67|94
1745485500000|2025-04-24 09:05:00|21.86|21.75|21.9|21.79|21.91|21.8|21.83|21.72|63
1745485800000|2025-04-24 09:10:00|21.91|21.8|21.94|21.83|21.94|21.83|21.88|21.77|46
1745486100000|2025-04-24 09:15:00|21.93|21.82|21.97|21.86|21.98|21.87|21.93|21.82|45
1745486400000|2025-04-24 09:20:00|21.98|21.87|22.04|21.93|22.05|21.94|21.95|21.84|61
1745486700000|2025-04-24 09:25:00|22.05|21.94|21.98|21.87|22.06|21.95|21.97|21.86|46
1745487000000|2025-04-24 09:30:00|21.97|21.86|22.01|21.9|22.05|21.94|21.95|21.84|63
1745487300000|2025-04-24 09:35:00|22.02|21.91|21.99|21.88|22.04|21.93|21.97|21.86|32
1745487600000|2025-04-24 09:40:00|22|21.89|22|21.89|22.03|21.92|21.99|21.88|43
1745487900000|2025-04-24 09:45:00|21.99|21.88|22.03|21.92|22.05|21.94|21.96|21.85|43
1745488200000|2025-04-24 09:50:00|22.04|21.93|22|21.89|22.05|21.94|21.98|21.87|57
1745488500000|2025-04-24 09:55:00|22.01|21.9|22.06|21.95|22.06|21.95|22|21.89|24
1745488800000|2025-04-24 10:00:00|22.07|21.96|22.09|21.98|22.09|21.98|22.06|21.95|45
1745489100000|2025-04-24 10:05:00|22.08|21.97|22.02|21.91|22.09|21.98|22.01|21.9|37
1745489400000|2025-04-24 10:10:00|22.01|21.9|21.97|21.86|22.06|21.95|21.97|21.86|33
1745489700000|2025-04-24 10:15:00|21.98|21.87|21.9|21.79|21.99|21.88|21.9|21.79|29
1745490000000|2025-04-24 10:20:00|21.91|21.8|21.96|21.85|21.98|21.87|21.89|21.78|70
1745490300000|2025-04-24 10:25:00|21.97|21.86|22.04|21.93|22.04|21.93|21.97|21.86|36
1745490600000|2025-04-24 10:30:00|22.03|21.92|22.03|21.92|22.06|21.95|22.01|21.9|29
1745490900000|2025-04-24 10:35:00|22.02|21.91|22|21.89|22.04|21.93|21.98|21.87|38
1745491200000|2025-04-24 10:40:00|21.99|21.88|21.99|21.88|22|21.89|21.95|21.84|35
1745491500000|2025-04-24 10:45:00|22|21.89|21.95|21.84|22|21.89|21.95|21.84|50
1745491800000|2025-04-24 10:50:00|21.96|21.85|22.04|21.93|22.05|21.94|21.94|21.83|43
1745492100000|2025-04-24 10:55:00|22.05|21.94|22.01|21.9|22.05|21.94|22.01|21.9|31
1745492400000|2025-04-24 11:00:00|22.02|21.91|22|21.89|22.03|21.92|21.97|21.86|47
1745492700000|2025-04-24 11:05:00|21.99|21.88|21.95|21.84|22.01|21.9|21.93|21.82|37
1745493000000|2025-04-24 11:10:00|21.96|21.85|21.98|21.87|21.98|21.87|21.93|21.82|29
1745493300000|2025-04-24 11:15:00|21.97|21.86|21.94|21.83|21.99|21.88|21.93|21.82|28
1745493600000|2025-04-24 11:20:00|21.93|21.82|21.94|21.83|21.95|21.84|21.92|21.81|22
1745493900000|2025-04-24 11:25:00|21.95|21.84|22|21.89|22|21.89|21.93|21.82|30
1745494200000|2025-04-24 11:30:00|21.99|21.88|21.94|21.83|21.99|21.88|21.92|21.81|32
1745494500000|2025-04-24 11:35:00|21.95|21.84|21.95|21.84|22.01|21.9|21.94|21.83|43
1745494800000|2025-04-24 11:40:00|21.96|21.85|21.98|21.87|22.02|21.91|21.94|21.83|53
1745495100000|2025-04-24 11:45:00|21.99|21.88|22.03|21.92|22.03|21.92|21.99|21.88|41
1745495400000|2025-04-24 11:50:00|22.02|21.91|22.08|21.97|22.08|21.97|22.02|21.91|59
1745495700000|2025-04-24 11:55:00|22.09|21.98|22.11|22|22.12|22.01|22.06|21.95|41
1745496000000|2025-04-24 12:00:00|22.1|21.99|22.03|21.92|22.11|22|22.03|21.92|32
1745496300000|2025-04-24 12:05:00|22.02|21.91|21.98|21.87|22.04|21.93|21.98|21.87|42
1745496600000|2025-04-24 12:10:00|21.97|21.86|22.03|21.92|22.03|21.92|21.96|21.85|23
1745496900000|2025-04-24 12:15:00|22.02|21.91|22.07|21.96|22.07|21.96|22.01|21.9|36
1745497200000|2025-04-24 12:20:00|22.06|21.95|22.04|21.93|22.09|21.98|22.04|21.93|23
1745497500000|2025-04-24 12:25:00|22.05|21.94|22.09|21.98|22.09|21.98|22.04|21.93|41
1745497800000|2025-04-24 12:30:00|22.08|21.97|22.12|22.01|22.13|22.02|22.05|21.94|57
1745498100000|2025-04-24 12:35:00|22.11|22|22.13|22.02|22.17|22.06|22.11|22|33
1745498400000|2025-04-24 12:40:00|22.14|22.03|22.1|21.99|22.14|22.03|22.09|21.98|35
1745498700000|2025-04-24 12:45:00|22.11|22|22.09|21.98|22.11|22|22.07|21.96|49
1745499000000|2025-04-24 12:50:00|22.1|21.99|22.1|21.99|22.11|22|22.06|21.95|33
1745499300000|2025-04-24 12:55:00|22.11|22|22.17|22.06|22.17|22.06|22.11|22|28
1745499600000|2025-04-24 13:00:00|22.16|22.05|22.08|21.97|22.18|22.07|22.08|21.97|43
1745499900000|2025-04-24 13:05:00|22.07|21.96|22.06|21.95|22.11|22|22.06|21.95|46
1745500200000|2025-04-24 13:10:00|22.05|21.94|22.07|21.96|22.08|21.97|22.03|21.92|43
1745500500000|2025-04-24 13:15:00|22.06|21.95|22.05|21.94|22.08|21.97|22.04|21.93|36
1745500800000|2025-04-24 13:20:00|22.04|21.93|22.05|21.94|22.08|21.97|22.04|21.93|26
1745501100000|2025-04-24 13:25:00|22.06|21.95|22.09|21.98|22.1|21.99|22.05|21.94|40
1745501400000|2025-04-24 13:30:00|22.1|21.99|22.2|22.09|22.23|22.12|22.1|21.99|120
1745501700000|2025-04-24 13:35:00|22.19|22.08|22.19|22.08|22.21|22.1|22.14|22.03|121
1745502000000|2025-04-24 13:40:00|22.2|22.09|22.12|22.01|22.2|22.09|22.07|21.96|93
1745502300000|2025-04-24 13:45:00|22.13|22.02|22.03|21.92|22.13|22.02|22.02|21.91|101
1745502600000|2025-04-24 13:50:00|22.02|21.91|22.02|21.91|22.04|21.93|21.97|21.86|57
1745502900000|2025-04-24 13:55:00|22.01|21.9|22.06|21.95|22.06|21.95|21.97|21.86|44
1745503200000|2025-04-24 14:00:00|22.07|21.96|22.19|22.08|22.19|22.08|22.05|21.94|132
1745503500000|2025-04-24 14:05:00|22.18|22.07|22.33|22.22|22.33|22.22|22.16|22.05|75
1745503800000|2025-04-24 14:10:00|22.32|22.21|22.17|22.06|22.32|22.21|22.16|22.05|94
1745504100000|2025-04-24 14:15:00|22.16|22.05|22.21|22.1|22.27|22.16|22.16|22.05|99
1745504400000|2025-04-24 14:20:00|22.2|22.09|22.15|22.04|22.21|22.1|22.14|22.03|90
1745504700000|2025-04-24 14:25:00|22.16|22.05|22.16|22.05|22.16|22.05|22.09|21.98|75
1745505000000|2025-04-24 14:30:00|22.17|22.06|22.2|22.09|22.23|22.12|22.16|22.05|93
1745505300000|2025-04-24 14:35:00|22.21|22.1|22.28|22.17|22.32|22.21|22.2|22.09|68
1745505600000|2025-04-24 14:40:00|22.29|22.18|22.32|22.21|22.35|22.24|22.29|22.18|82
1745505900000|2025-04-24 14:45:00|22.33|22.22|22.38|22.27|22.38|22.27|22.28|22.17|96
1745506200000|2025-04-24 14:50:00|22.39|22.28|22.42|22.31|22.45|22.34|22.38|22.27|94
1745506500000|2025-04-24 14:55:00|22.43|22.32|22.33|22.22|22.43|22.32|22.31|22.2|47
1745506800000|2025-04-24 15:00:00|22.32|22.21|22.36|22.25|22.37|22.26|22.26|22.15|107
1745507100000|2025-04-24 15:05:00|22.37|22.26|22.52|22.41|22.53|22.42|22.37|22.26|94
1745507400000|2025-04-24 15:10:00|22.51|22.4|22.65|22.54|22.67|22.56|22.51|22.4|111
1745507700000|2025-04-24 15:15:00|22.66|22.55|22.61|22.5|22.69|22.58|22.58|22.47|75
1745508000000|2025-04-24 15:20:00|22.62|22.51|22.61|22.5|22.69|22.58|22.59|22.48|102
1745508300000|2025-04-24 15:25:00|22.6|22.49|22.44|22.33|22.61|22.5|22.44|22.33|85
1745508600000|2025-04-24 15:30:00|22.45|22.34|22.48|22.37|22.5|22.39|22.37|22.26|103
1745508900000|2025-04-24 15:35:00|22.47|22.36|22.56|22.45|22.58|22.47|22.47|22.36|92
1745509200000|2025-04-24 15:40:00|22.55|22.44|22.51|22.4|22.57|22.46|22.49|22.38|70
1745509500000|2025-04-24 15:45:00|22.5|22.39|22.48|22.37|22.54|22.43|22.46|22.35|83
1745509800000|2025-04-24 15:50:00|22.47|22.36|22.47|22.36|22.49|22.38|22.41|22.3|87
1745510100000|2025-04-24 15:55:00|22.48|22.37|22.4|22.29|22.5|22.39|22.38|22.27|55
1745510400000|2025-04-24 16:00:00|22.39|22.28|22.36|22.25|22.43|22.32|22.35|22.24|70
1745510700000|2025-04-24 16:05:00|22.35|22.24|22.26|22.15|22.36|22.25|22.24|22.13|70
1745511000000|2025-04-24 16:10:00|22.27|22.16|22.41|22.3|22.42|22.31|22.27|22.16|38
1745511300000|2025-04-24 16:15:00|22.42|22.31|22.49|22.38|22.51|22.4|22.41|22.3|54
1745511600000|2025-04-24 16:20:00|22.5|22.39|22.44|22.33|22.52|22.41|22.44|22.33|51
1745511900000|2025-04-24 16:25:00|22.43|22.32|22.51|22.4|22.51|22.4|22.42|22.31|72
1745512200000|2025-04-24 16:30:00|22.5|22.39|22.53|22.42|22.54|22.43|22.46|22.35|78
1745512500000|2025-04-24 16:35:00|22.52|22.41|22.5|22.39|22.54|22.43|22.48|22.37|43
1745512800000|2025-04-24 16:40:00|22.51|22.4|22.5|22.39|22.56|22.45|22.5|22.39|38
1745513100000|2025-04-24 16:45:00|22.51|22.4|22.54|22.43|22.55|22.44|22.49|22.38|36
1745513400000|2025-04-24 16:50:00|22.53|22.42|22.5|22.39|22.54|22.43|22.48|22.37|56
1745513700000|2025-04-24 16:55:00|22.51|22.4|22.39|22.28|22.52|22.41|22.39|22.28|105
1745514000000|2025-04-24 17:00:00|22.4|22.29|22.41|22.3|22.44|22.33|22.37|22.26|54
1745514300000|2025-04-24 17:05:00|22.42|22.31|22.29|22.18|22.45|22.34|22.28|22.17|50
1745514600000|2025-04-24 17:10:00|22.3|22.19|22.15|22.04|22.3|22.19|22.13|22.02|106
1745514900000|2025-04-24 17:15:00|22.13|22.02|22.22|22.11|22.25|22.14|22.09|21.98|115
1745515200000|2025-04-24 17:20:00|22.21|22.1|22.08|21.97|22.23|22.12|22.04|21.93|128
1745515500000|2025-04-24 17:25:00|22.09|21.98|22.19|22.08|22.24|22.13|22.09|21.98|97
1745515800000|2025-04-24 17:30:00|22.2|22.09|22.12|22.01|22.23|22.12|22.11|22|83
1745516100000|2025-04-24 17:35:00|22.13|22.02|22.17|22.06|22.19|22.08|22.12|22.01|53
1745516400000|2025-04-24 17:40:00|22.18|22.07|22.04|21.93|22.18|22.07|22.02|21.91|61
1745516700000|2025-04-24 17:45:00|22.03|21.92|22.06|21.95|22.09|21.98|22|21.89|76
1745517000000|2025-04-24 17:50:00|22.07|21.96|22.13|22.02|22.16|22.05|22.01|21.9|71
1745517300000|2025-04-24 17:55:00|22.14|22.03|22.19|22.08|22.19|22.08|22.13|22.02|60
1745517600000|2025-04-24 18:00:00|22.18|22.07|22.19|22.08|22.21|22.1|22.17|22.06|48
1745517900000|2025-04-24 18:05:00|22.2|22.09|22.26|22.15|22.27|22.16|22.19|22.08|63
1745518200000|2025-04-24 18:10:00|22.25|22.14|22.32|22.21|22.35|22.24|22.22|22.11|56
1745518500000|2025-04-24 18:15:00|22.33|22.22|22.28|22.17|22.36|22.25|22.28|22.17|45
1745518800000|2025-04-24 18:20:00|22.29|22.18|22.3|22.19|22.32|22.21|22.27|22.16|42
1745519100000|2025-04-24 18:25:00|22.29|22.18|22.27|22.16|22.32|22.21|22.25|22.14|38
1745519400000|2025-04-24 18:30:00|22.28|22.17|22.28|22.17|22.37|22.26|22.27|22.16|59
1745519700000|2025-04-24 18:35:00|22.27|22.16|22.32|22.21|22.32|22.21|22.26|22.15|52
1745520000000|2025-04-24 18:40:00|22.33|22.22|22.35|22.24|22.37|22.26|22.33|22.22|59
1745520300000|2025-04-24 18:45:00|22.36|22.25|22.34|22.23|22.4|22.29|22.32|22.21|35
1745520600000|2025-04-24 18:50:00|22.35|22.24|22.36|22.25|22.4|22.29|22.34|22.23|43
1745520900000|2025-04-24 18:55:00|22.37|22.26|22.35|22.24|22.37|22.26|22.35|22.24|5
1745521200000|2025-04-24 19:00:00|22.37|22.26|22.24|22.13|22.38|22.27|22.24|22.13|65
1745521500000|2025-04-24 19:05:00|22.23|22.12|22.26|22.15|22.27|22.16|22.22|22.11|46
1745521800000|2025-04-24 19:10:00|22.27|22.16|22.21|22.1|22.28|22.17|22.19|22.08|53
1745522100000|2025-04-24 19:15:00|22.22|22.11|22.26|22.15|22.26|22.15|22.2|22.09|41
1745522400000|2025-04-24 19:20:00|22.25|22.14|22.34|22.23|22.34|22.23|22.25|22.14|36
1745522700000|2025-04-24 19:25:00|22.35|22.24|22.32|22.21|22.36|22.25|22.32|22.21|16
1745523000000|2025-04-24 19:30:00|22.33|22.22|22.32|22.21|22.35|22.24|22.31|22.2|30
1745523300000|2025-04-24 19:35:00|22.33|22.22|22.3|22.19|22.34|22.23|22.3|22.19|40
1745523600000|2025-04-24 19:40:00|22.31|22.2|22.29|22.18|22.31|22.2|22.29|22.18|17
1745523900000|2025-04-24 19:45:00|22.28|22.17|22.28|22.17|22.28|22.17|22.21|22.1|45
1745524200000|2025-04-24 19:50:00|22.29|22.18|22.33|22.22|22.34|22.23|22.26|22.15|35
1745524500000|2025-04-24 19:55:00|22.32|22.21|22.3|22.19|22.33|22.22|22.3|22.19|21
1745524800000|2025-04-24 20:00:00|22.31|22.2|22.34|22.23|22.39|22.28|22.29|22.18|59
1745525100000|2025-04-24 20:05:00|22.33|22.22|22.38|22.27|22.4|22.29|22.33|22.22|36
1745525400000|2025-04-24 20:10:00|22.37|22.26|22.32|22.21|22.37|22.26|22.32|22.21|16
1745525700000|2025-04-24 20:15:00|22.31|22.2|22.3|22.19|22.34|22.23|22.3|22.19|22
1745526000000|2025-04-24 20:20:00|22.29|22.18|22.35|22.24|22.35|22.24|22.28|22.17|23
1745526300000|2025-04-24 20:25:00|22.36|22.25|22.33|22.22|22.36|22.25|22.32|22.21|16
1745526600000|2025-04-24 20:30:00|22.34|22.23|22.32|22.21|22.35|22.24|22.31|22.2|29
1745526900000|2025-04-24 20:35:00|22.31|22.2|22.3|22.19|22.33|22.22|22.3|22.19|16
1745527200000|2025-04-24 20:40:00|22.29|22.18|22.31|22.2|22.32|22.21|22.29|22.18|19
1745527500000|2025-04-24 20:45:00|22.32|22.21|22.36|22.25|22.37|22.26|22.31|22.2|27
1745527800000|2025-04-24 20:50:00|22.37|22.26|22.37|22.26|22.38|22.27|22.35|22.24|25
1745528100000|2025-04-24 20:55:00|22.36|22.25|22.29|22.18|22.37|22.26|22.29|22.18|22
1745528400000|2025-04-24 21:00:00|22.28|22.17|22.29|22.18|22.31|22.2|22.28|22.17|46
1745528700000|2025-04-24 21:05:00|22.3|22.19|22.34|22.23|22.35|22.24|22.3|22.19|13
1745529000000|2025-04-24 21:10:00|22.33|22.22|22.35|22.24|22.35|22.24|22.3|22.19|39
1745529300000|2025-04-24 21:15:00|22.36|22.25|22.3|22.19|22.37|22.26|22.29|22.18|19
1745529600000|2025-04-24 21:20:00|22.29|22.18|22.23|22.12|22.3|22.19|22.19|22.08|35
1745529900000|2025-04-24 21:25:00|22.22|22.11|22.15|22.04|22.22|22.11|22.1|21.99|38
1745530200000|2025-04-24 21:30:00|22.16|22.05|22.19|22.08|22.24|22.13|22.14|22.03|49
1745530500000|2025-04-24 21:35:00|22.18|22.07|22.22|22.11|22.23|22.12|22.18|22.07|31
1745530800000|2025-04-24 21:40:00|22.23|22.12|22.18|22.07|22.25|22.14|22.18|22.07|37
1745531100000|2025-04-24 21:45:00|22.19|22.08|22.23|22.12|22.24|22.13|22.18|22.07|24
1745531400000|2025-04-24 21:50:00|22.24|22.13|22.24|22.13|22.24|22.13|22.23|22.12|3
1745531700000|2025-04-24 21:55:00|22.25|22.14|22.25|22.14|22.26|22.15|22.23|22.12|11
1745532000000|2025-04-24 22:00:00|22.26|22.15|22.27|22.16|22.28|22.17|22.19|22.08|44
1745532300000|2025-04-24 22:05:00|22.26|22.15|22.28|22.17|22.32|22.21|22.26|22.15|29
1745532600000|2025-04-24 22:10:00|22.29|22.18|22.31|22.2|22.33|22.22|22.29|22.18|25
1745532900000|2025-04-24 22:15:00|22.32|22.21|22.3|22.19|22.35|22.24|22.29|22.18|37
1745533200000|2025-04-24 22:20:00|22.31|22.2|22.37|22.26|22.38|22.27|22.3|22.19|39
1745533500000|2025-04-24 22:25:00|22.36|22.25|22.35|22.24|22.38|22.27|22.35|22.24|34
1745533800000|2025-04-24 22:30:00|22.36|22.25|22.37|22.26|22.38|22.27|22.35|22.24|14
1745534100000|2025-04-24 22:35:00|22.38|22.27|22.36|22.25|22.39|22.28|22.36|22.25|15
1745534400000|2025-04-24 22:40:00|22.35|22.24|22.33|22.22|22.36|22.25|22.33|22.22|21
1745534700000|2025-04-24 22:45:00|22.32|22.21|22.27|22.16|22.33|22.22|22.26|22.15|24
1745535000000|2025-04-24 22:50:00|22.26|22.15|22.23|22.12|22.27|22.16|22.22|22.11|22
1745535300000|2025-04-24 22:55:00|22.24|22.13|22.28|22.17|22.28|22.17|22.24|22.13|25
1745535600000|2025-04-24 23:00:00|22.27|22.16|22.24|22.13|22.27|22.16|22.23|22.12|36
1745535900000|2025-04-24 23:05:00|22.25|22.14|22.31|22.2|22.31|22.2|22.23|22.12|37
1745536200000|2025-04-24 23:10:00|22.32|22.21|22.32|22.21|22.33|22.22|22.31|22.2|9
1745536500000|2025-04-24 23:15:00|22.33|22.22|22.37|22.26|22.37|22.26|22.32|22.21|11
1745536800000|2025-04-24 23:20:00|22.38|22.27|22.37|22.26|22.39|22.28|22.36|22.25|20
1745537100000|2025-04-24 23:25:00|22.38|22.27|22.42|22.31|22.44|22.33|22.35|22.24|40
1745537400000|2025-04-24 23:30:00|22.43|22.32|22.47|22.36|22.5|22.39|22.39|22.28|81
1745537700000|2025-04-24 23:35:00|22.48|22.37|22.41|22.3|22.49|22.38|22.4|22.29|30
1745538000000|2025-04-24 23:40:00|22.42|22.31|22.42|22.31|22.43|22.32|22.39|22.28|29
1745538300000|2025-04-24 23:45:00|22.43|22.32|22.42|22.31|22.44|22.33|22.4|22.29|30
1745538600000|2025-04-24 23:50:00|22.41|22.3|22.4|22.29|22.45|22.34|22.39|22.28|34
1745538900000|2025-04-24 23:55:00|22.39|22.28|22.44|22.33|22.44|22.33|22.39|22.28|30
1745539200000|2025-04-25 00:00:00|22.47|22.36|22.42|22.31|22.48|22.37|22.4|22.29|47
1745539500000|2025-04-25 00:05:00|22.43|22.32|22.37|22.26|22.44|22.33|22.35|22.24|57
1745539800000|2025-04-25 00:10:00|22.36|22.25|22.33|22.22|22.36|22.25|22.31|22.2|41
1745540100000|2025-04-25 00:15:00|22.32|22.21|22.36|22.25|22.37|22.26|22.29|22.18|40
1745540400000|2025-04-25 00:20:00|22.37|22.26|22.42|22.31|22.42|22.31|22.37|22.26|46
1745540700000|2025-04-25 00:25:00|22.41|22.3|22.43|22.32|22.44|22.33|22.39|22.28|35
1745541000000|2025-04-25 00:30:00|22.44|22.33|22.43|22.32|22.44|22.33|22.38|22.27|36
1745541300000|2025-04-25 00:35:00|22.44|22.33|22.46|22.35|22.49|22.38|22.43|22.32|45
1745541600000|2025-04-25 00:40:00|22.47|22.36|22.47|22.36|22.52|22.41|22.46|22.35|27
1745541900000|2025-04-25 00:45:00|22.46|22.35|22.44|22.33|22.47|22.36|22.38|22.27|61
1745542200000|2025-04-25 00:50:00|22.45|22.34|22.39|22.28|22.46|22.35|22.39|22.28|33
1745542500000|2025-04-25 00:55:00|22.4|22.29|22.4|22.29|22.42|22.31|22.38|22.27|27
1745542800000|2025-04-25 01:00:00|22.39|22.28|22.38|22.27|22.42|22.31|22.37|22.26|58
1745543100000|2025-04-25 01:05:00|22.37|22.26|22.52|22.41|22.53|22.42|22.35|22.24|66
1745543400000|2025-04-25 01:10:00|22.53|22.42|22.47|22.36|22.61|22.5|22.46|22.35|106
1745543700000|2025-04-25 01:15:00|22.48|22.37|22.38|22.27|22.51|22.4|22.36|22.25|89
1745544000000|2025-04-25 01:20:00|22.37|22.26|22.35|22.24|22.39|22.28|22.33|22.22|83
1745544300000|2025-04-25 01:25:00|22.34|22.23|22.31|22.2|22.36|22.25|22.29|22.18|44
1745544600000|2025-04-25 01:30:00|22.3|22.19|22.34|22.23|22.37|22.26|22.28|22.17|51
1745544900000|2025-04-25 01:35:00|22.35|22.24|22.39|22.28|22.4|22.29|22.35|22.24|39
1745545200000|2025-04-25 01:40:00|22.38|22.27|22.37|22.26|22.39|22.28|22.35|22.24|28
1745545500000|2025-04-25 01:45:00|22.36|22.25|22.33|22.22|22.39|22.28|22.33|22.22|38
1745545800000|2025-04-25 01:50:00|22.34|22.23|22.34|22.23|22.37|22.26|22.33|22.22|33
1745546100000|2025-04-25 01:55:00|22.33|22.22|22.29|22.18|22.33|22.22|22.28|22.17|19
1745546400000|2025-04-25 02:00:00|22.3|22.19|22.32|22.21|22.34|22.23|22.29|22.18|39
1745546700000|2025-04-25 02:05:00|22.31|22.2|22.21|22.1|22.32|22.21|22.21|22.1|37
1745547000000|2025-04-25 02:10:00|22.22|22.11|22.21|22.1|22.26|22.15|22.21|22.1|20
1745547300000|2025-04-25 02:15:00|22.2|22.09|22.16|22.05|22.21|22.1|22.15|22.04|77
1745547600000|2025-04-25 02:20:00|22.17|22.06|22.11|22|22.19|22.08|22.11|22|45
1745547900000|2025-04-25 02:25:00|22.1|21.99|22.08|21.97|22.13|22.02|22.06|21.95|71
1745548200000|2025-04-25 02:30:00|22.07|21.96|22.04|21.93|22.1|21.99|22.02|21.91|98
1745548500000|2025-04-25 02:35:00|22.05|21.94|22.05|21.94|22.08|21.97|22.04|21.93|85
1745548800000|2025-04-25 02:40:00|22.04|21.93|22|21.89|22.06|21.95|21.99|21.88|79
1745549100000|2025-04-25 02:45:00|22.01|21.9|22|21.89|22.05|21.94|21.99|21.88|66
1745549400000|2025-04-25 02:50:00|21.99|21.88|21.93|21.82|21.99|21.88|21.89|21.78|81
1745549700000|2025-04-25 02:55:00|21.94|21.83|21.92|21.81|21.95|21.84|21.84|21.73|88
1745550000000|2025-04-25 03:00:00|21.91|21.8|21.94|21.83|21.95|21.84|21.84|21.73|70
1745550300000|2025-04-25 03:05:00|21.93|21.82|21.96|21.85|21.98|21.87|21.93|21.82|48
1745550600000|2025-04-25 03:10:00|21.95|21.84|21.95|21.84|21.98|21.87|21.94|21.83|73
1745550900000|2025-04-25 03:15:00|21.94|21.83|21.96|21.85|22|21.89|21.94|21.83|41
1745551200000|2025-04-25 03:20:00|21.97|21.86|21.98|21.87|21.99|21.88|21.9|21.79|50
1745551500000|2025-04-25 03:25:00|21.97|21.86|21.95|21.84|21.99|21.88|21.94|21.83|35
1745551800000|2025-04-25 03:30:00|21.94|21.83|21.99|21.88|22|21.89|21.93|21.82|26
1745552100000|2025-04-25 03:35:00|22|21.89|22.07|21.96|22.07|21.96|21.99|21.88|36
1745552400000|2025-04-25 03:40:00|22.08|21.97|22.05|21.94|22.1|21.99|22.05|21.94|40
1745552700000|2025-04-25 03:45:00|22.04|21.93|22.1|21.99|22.1|21.99|22.04|21.93|33
1745553000000|2025-04-25 03:50:00|22.09|21.98|22.13|22.02|22.13|22.02|22.09|21.98|37
1745553300000|2025-04-25 03:55:00|22.14|22.03|22.15|22.04|22.15|22.04|22.13|22.02|30
1745553600000|2025-04-25 04:00:00|22.14|22.03|22.14|22.03|22.14|22.03|22.1|21.99|35
1745553900000|2025-04-25 04:05:00|22.13|22.02|22.17|22.06|22.19|22.08|22.13|22.02|33
1745554200000|2025-04-25 04:10:00|22.16|22.05|22.22|22.11|22.23|22.12|22.16|22.05|37
1745554500000|2025-04-25 04:15:00|22.23|22.12|22.17|22.06|22.23|22.12|22.17|22.06|31
1745554800000|2025-04-25 04:20:00|22.16|22.05|22.14|22.03|22.18|22.07|22.13|22.02|42
1745555100000|2025-04-25 04:25:00|22.13|22.02|22.1|21.99|22.16|22.05|22.1|21.99|54
1745555400000|2025-04-25 04:30:00|22.11|22|22.06|21.95|22.12|22.01|22.04|21.93|46
1745555700000|2025-04-25 04:35:00|22.05|21.94|22.09|21.98|22.09|21.98|22.04|21.93|33
1745556000000|2025-04-25 04:40:00|22.1|21.99|22.17|22.06|22.17|22.06|22.09|21.98|34
1745556300000|2025-04-25 04:45:00|22.18|22.07|22.12|22.01|22.18|22.07|22.12|22.01|27
1745556600000|2025-04-25 04:50:00|22.13|22.02|22.09|21.98|22.14|22.03|22.09|21.98|29
1745556900000|2025-04-25 04:55:00|22.1|21.99|22.09|21.98|22.1|21.99|22.07|21.96|18
1745557200000|2025-04-25 05:00:00|22.1|21.99|22.14|22.03|22.16|22.05|22.07|21.96|37
1745557500000|2025-04-25 05:05:00|22.13|22.02|22.16|22.05|22.17|22.06|22.13|22.02|28
1745557800000|2025-04-25 05:10:00|22.17|22.06|22.21|22.1|22.23|22.12|22.17|22.06|33
1745558100000|2025-04-25 05:15:00|22.22|22.11|22.24|22.13|22.24|22.13|22.2|22.09|31
1745558400000|2025-04-25 05:20:00|22.25|22.14|22.23|22.12|22.27|22.16|22.22|22.11|47
1745558700000|2025-04-25 05:25:00|22.22|22.11|22.26|22.15|22.27|22.16|22.22|22.11|28
1745559000000|2025-04-25 05:30:00|22.27|22.16|22.21|22.1|22.27|22.16|22.2|22.09|23
1745559300000|2025-04-25 05:35:00|22.2|22.09|22.19|22.08|22.21|22.1|22.16|22.05|36
1745559600000|2025-04-25 05:40:00|22.18|22.07|22.18|22.07|22.18|22.07|22.15|22.04|23
1745559900000|2025-04-25 05:45:00|22.19|22.08|22.19|22.08|22.2|22.09|22.16|22.05|69
1745560200000|2025-04-25 05:50:00|22.18|22.07|22.17|22.06|22.19|22.08|22.16|22.05|34
1745560500000|2025-04-25 05:55:00|22.16|22.05|22.2|22.09|22.2|22.09|22.16|22.05|45
1745560800000|2025-04-25 06:00:00|22.21|22.1|22.19|22.08|22.21|22.1|22.16|22.05|25
1745561100000|2025-04-25 06:05:00|22.2|22.09|22.25|22.14|22.25|22.14|22.19|22.08|22
1745561400000|2025-04-25 06:10:00|22.24|22.13|22.28|22.17|22.32|22.21|22.24|22.13|27
1745561700000|2025-04-25 06:15:00|22.29|22.18|22.25|22.14|22.31|22.2|22.25|22.14|23
1745562000000|2025-04-25 06:20:00|22.26|22.15|22.29|22.18|22.29|22.18|22.22|22.11|24
1745562300000|2025-04-25 06:25:00|22.28|22.17|22.38|22.27|22.39|22.28|22.28|22.17|30
1745562600000|2025-04-25 06:30:00|22.39|22.28|22.44|22.33|22.45|22.34|22.38|22.27|49
1745562900000|2025-04-25 06:35:00|22.43|22.32|22.41|22.3|22.46|22.35|22.4|22.29|47
1745563200000|2025-04-25 06:40:00|22.42|22.31|22.42|22.31|22.47|22.36|22.4|22.29|34
1745563500000|2025-04-25 06:45:00|22.41|22.3|22.46|22.35|22.46|22.35|22.38|22.27|36
1745563800000|2025-04-25 06:50:00|22.47|22.36|22.5|22.39|22.54|22.43|22.47|22.36|30
1745564100000|2025-04-25 06:55:00|22.49|22.38|22.49|22.38|22.49|22.38|22.47|22.36|13
1745564400000|2025-04-25 07:00:00|22.48|22.37|22.5|22.39|22.54|22.43|22.48|22.37|43
1745564700000|2025-04-25 07:05:00|22.51|22.4|22.53|22.42|22.6|22.49|22.51|22.4|49
1745565000000|2025-04-25 07:10:00|22.54|22.43|22.46|22.35|22.57|22.46|22.46|22.35|51
1745565300000|2025-04-25 07:15:00|22.47|22.36|22.45|22.34|22.51|22.4|22.44|22.33|59
1745565600000|2025-04-25 07:20:00|22.44|22.33|22.33|22.22|22.45|22.34|22.32|22.21|44
1745565900000|2025-04-25 07:25:00|22.32|22.21|22.36|22.25|22.38|22.27|22.31|22.2|37
1745566200000|2025-04-25 07:30:00|22.35|22.24|22.31|22.2|22.4|22.29|22.3|22.19|77
1745566500000|2025-04-25 07:35:00|22.3|22.19|22.34|22.23|22.35|22.24|22.3|22.19|79
1745566800000|2025-04-25 07:40:00|22.33|22.22|22.37|22.26|22.38|22.27|22.3|22.19|101
1745567100000|2025-04-25 07:45:00|22.36|22.25|22.31|22.2|22.38|22.27|22.3|22.19|103
1745567400000|2025-04-25 07:50:00|22.32|22.21|22.38|22.27|22.39|22.28|22.32|22.21|64
1745567700000|2025-04-25 07:55:00|22.39|22.28|22.39|22.28|22.43|22.32|22.36|22.25|39
1745568000000|2025-04-25 08:00:00|22.4|22.29|22.32|22.21|22.41|22.3|22.32|22.21|51
1745568300000|2025-04-25 08:05:00|22.31|22.2|22.32|22.21|22.33|22.22|22.29|22.18|42
1745568600000|2025-04-25 08:10:00|22.31|22.2|22.29|22.18|22.32|22.21|22.27|22.16|37
1745568900000|2025-04-25 08:15:00|22.28|22.17|22.32|22.21|22.37|22.26|22.27|22.16|57
1745569200000|2025-04-25 08:20:00|22.33|22.22|22.36|22.25|22.37|22.26|22.29|22.18|64
1745569500000|2025-04-25 08:25:00|22.37|22.26|22.37|22.26|22.39|22.28|22.34|22.23|76
1745569800000|2025-04-25 08:30:00|22.36|22.25|22.34|22.23|22.38|22.27|22.33|22.22|65
1745570100000|2025-04-25 08:35:00|22.35|22.24|22.37|22.26|22.37|22.26|22.32|22.21|69
1745570400000|2025-04-25 08:40:00|22.36|22.25|22.45|22.34|22.47|22.36|22.36|22.25|61
1745570700000|2025-04-25 08:45:00|22.46|22.35|22.45|22.34|22.49|22.38|22.45|22.34|36
1745571000000|2025-04-25 08:50:00|22.44|22.33|22.5|22.39|22.5|22.39|22.42|22.31|59
1745571300000|2025-04-25 08:55:00|22.49|22.38|22.52|22.41|22.54|22.43|22.48|22.37|75
1745571600000|2025-04-25 09:00:00|22.51|22.4|22.52|22.41|22.53|22.42|22.47|22.36|92
1745571900000|2025-04-25 09:05:00|22.53|22.42|22.48|22.37|22.56|22.45|22.48|22.37|58
1745572200000|2025-04-25 09:10:00|22.47|22.36|22.52|22.41|22.52|22.41|22.42|22.31|57
1745572500000|2025-04-25 09:15:00|22.51|22.4|22.45|22.34|22.52|22.41|22.4|22.29|51
1745572800000|2025-04-25 09:20:00|22.46|22.35|22.55|22.44|22.55|22.44|22.45|22.34|36
1745573100000|2025-04-25 09:25:00|22.54|22.43|22.5|22.39|22.54|22.43|22.49|22.38|24
1745573400000|2025-04-25 09:30:00|22.49|22.38|22.61|22.5|22.61|22.5|22.49|22.38|46
1745573700000|2025-04-25 09:35:00|22.6|22.49|22.54|22.43|22.61|22.5|22.54|22.43|31
1745574000000|2025-04-25 09:40:00|22.55|22.44|22.53|22.42|22.55|22.44|22.51|22.4|27
1745574300000|2025-04-25 09:45:00|22.54|22.43|22.57|22.46|22.59|22.48|22.51|22.4|32
1745574600000|2025-04-25 09:50:00|22.58|22.47|22.58|22.47|22.62|22.51|22.55|22.44|47
1745574900000|2025-04-25 09:55:00|22.57|22.46|22.6|22.49|22.64|22.53|22.54|22.43|58
1745575200000|2025-04-25 10:00:00|22.59|22.48|22.56|22.45|22.64|22.53|22.52|22.41|48
1745575500000|2025-04-25 10:05:00|22.55|22.44|22.49|22.38|22.56|22.45|22.46|22.35|49
1745575800000|2025-04-25 10:10:00|22.48|22.37|22.51|22.4|22.51|22.4|22.45|22.34|28
1745576100000|2025-04-25 10:15:00|22.48|22.37|22.55|22.44|22.57|22.46|22.46|22.35|63
1745576400000|2025-04-25 10:20:00|22.54|22.43|22.49|22.38|22.56|22.45|22.43|22.32|62
1745576700000|2025-04-25 10:25:00|22.48|22.37|22.42|22.31|22.49|22.38|22.39|22.28|45
1745577000000|2025-04-25 10:30:00|22.41|22.3|22.44|22.33|22.45|22.34|22.39|22.28|48
1745577300000|2025-04-25 10:35:00|22.43|22.32|22.3|22.19|22.44|22.33|22.29|22.18|47
1745577600000|2025-04-25 10:40:00|22.29|22.18|22.33|22.22|22.34|22.23|22.29|22.18|42
1745577900000|2025-04-25 10:45:00|22.34|22.23|22.27|22.16|22.37|22.26|22.26|22.15|44
1745578200000|2025-04-25 10:50:00|22.28|22.17|22.27|22.16|22.3|22.19|22.25|22.14|32
1745578500000|2025-04-25 10:55:00|22.28|22.17|22.29|22.18|22.31|22.2|22.26|22.15|36
1745578800000|2025-04-25 11:00:00|22.3|22.19|22.36|22.25|22.37|22.26|22.3|22.19|25
1745579100000|2025-04-25 11:05:00|22.37|22.26|22.43|22.32|22.46|22.35|22.36|22.25|31
1745579400000|2025-04-25 11:10:00|22.42|22.31|22.5|22.39|22.5|22.39|22.41|22.3|35
1745579700000|2025-04-25 11:15:00|22.51|22.4|22.48|22.37|22.54|22.43|22.46|22.35|72
1745580000000|2025-04-25 11:20:00|22.49|22.38|22.56|22.45|22.56|22.45|22.49|22.38|31
1745580300000|2025-04-25 11:25:00|22.55|22.44|22.55|22.44|22.57|22.46|22.52|22.41|53
1745580600000|2025-04-25 11:30:00|22.54|22.43|22.52|22.41|22.57|22.46|22.52|22.41|51
1745580900000|2025-04-25 11:35:00|22.53|22.42|22.54|22.43|22.55|22.44|22.51|22.4|54
1745581200000|2025-04-25 11:40:00|22.55|22.44|22.55|22.44|22.59|22.48|22.54|22.43|35
1745581500000|2025-04-25 11:45:00|22.56|22.45|22.62|22.51|22.62|22.51|22.54|22.43|33
1745581800000|2025-04-25 11:50:00|22.61|22.5|22.59|22.48|22.63|22.52|22.59|22.48|23
1745582100000|2025-04-25 11:55:00|22.6|22.49|22.63|22.52|22.65|22.54|22.59|22.48|52
1745582400000|2025-04-25 12:00:00|22.64|22.53|22.57|22.46|22.68|22.57|22.54|22.43|85
1745582700000|2025-04-25 12:05:00|22.56|22.45|22.6|22.49|22.61|22.5|22.55|22.44|73
1745583000000|2025-04-25 12:10:00|22.61|22.5|22.72|22.61|22.78|22.67|22.6|22.49|99
1745583300000|2025-04-25 12:15:00|22.71|22.6|22.73|22.62|22.79|22.68|22.69|22.58|92
1745583600000|2025-04-25 12:20:00|22.72|22.61|22.66|22.55|22.76|22.65|22.66|22.55|87
1745583900000|2025-04-25 12:25:00|22.67|22.56|22.54|22.43|22.67|22.56|22.51|22.4|72
1745584200000|2025-04-25 12:30:00|22.55|22.44|22.53|22.42|22.6|22.49|22.49|22.38|67
1745584500000|2025-04-25 12:35:00|22.52|22.41|22.56|22.45|22.59|22.48|22.5|22.39|67
1745584800000|2025-04-25 12:40:00|22.57|22.46|22.64|22.53|22.67|22.56|22.56|22.45|70
1745585100000|2025-04-25 12:45:00|22.65|22.54|22.59|22.48|22.68|22.57|22.56|22.45|48
1745585400000|2025-04-25 12:50:00|22.58|22.47|22.42|22.31|22.58|22.47|22.4|22.29|100
1745585700000|2025-04-25 12:55:00|22.43|22.32|22.43|22.32|22.47|22.36|22.4|22.29|77
1745586000000|2025-04-25 13:00:00|22.44|22.33|22.48|22.37|22.49|22.38|22.41|22.3|83
1745586300000|2025-04-25 13:05:00|22.47|22.36|22.37|22.26|22.51|22.4|22.36|22.25|105
1745586600000|2025-04-25 13:10:00|22.38|22.27|22.37|22.26|22.4|22.29|22.31|22.2|84
1745586900000|2025-04-25 13:15:00|22.36|22.25|22.39|22.28|22.42|22.31|22.34|22.23|91
1745587200000|2025-04-25 13:20:00|22.38|22.27|22.34|22.23|22.41|22.3|22.34|22.23|62
1745587500000|2025-04-25 13:25:00|22.36|22.25|22.28|22.17|22.39|22.28|22.28|22.17|75
1745587800000|2025-04-25 13:30:00|22.29|22.18|22.35|22.24|22.37|22.26|22.18|22.07|137
1745588100000|2025-04-25 13:35:00|22.36|22.25|22.38|22.27|22.44|22.33|22.34|22.23|120
1745588400000|2025-04-25 13:40:00|22.39|22.28|22.35|22.24|22.42|22.31|22.32|22.21|97
1745588700000|2025-04-25 13:45:00|22.36|22.25|22.35|22.24|22.41|22.3|22.32|22.21|104
1745589000000|2025-04-25 13:50:00|22.34|22.23|22.26|22.15|22.38|22.27|22.22|22.11|131
1745589300000|2025-04-25 13:55:00|22.25|22.14|22.27|22.16|22.32|22.21|22.24|22.13|90
1745589600000|2025-04-25 14:00:00|22.28|22.17|22.35|22.24|22.4|22.29|22.27|22.16|149
1745589900000|2025-04-25 14:05:00|22.36|22.25|22.47|22.36|22.5|22.39|22.35|22.24|112
1745590200000|2025-04-25 14:10:00|22.48|22.37|22.59|22.48|22.6|22.49|22.46|22.35|130
1745590500000|2025-04-25 14:15:00|22.6|22.49|22.58|22.47|22.61|22.5|22.52|22.41|162
1745590800000|2025-04-25 14:20:00|22.59|22.48|22.51|22.4|22.59|22.48|22.42|22.31|98
1745591100000|2025-04-25 14:25:00|22.5|22.39|22.56|22.45|22.58|22.47|22.45|22.34|68
1745591400000|2025-04-25 14:30:00|22.57|22.46|22.65|22.54|22.67|22.56|22.5|22.39|104
1745591700000|2025-04-25 14:35:00|22.64|22.53|22.64|22.53|22.66|22.55|22.61|22.5|85
1745592000000|2025-04-25 14:40:00|22.63|22.52|22.74|22.63|22.75|22.64|22.62|22.51|87
1745592300000|2025-04-25 14:45:00|22.75|22.64|22.82|22.71|22.86|22.75|22.71|22.6|170
1745592600000|2025-04-25 14:50:00|22.83|22.72|22.89|22.78|22.89|22.78|22.75|22.64|161
1745592900000|2025-04-25 14:55:00|22.88|22.77|22.82|22.71|22.93|22.82|22.77|22.66|186
1745593200000|2025-04-25 15:00:00|22.83|22.72|22.87|22.76|22.88|22.77|22.76|22.65|159
1745593500000|2025-04-25 15:05:00|22.86|22.75|22.79|22.68|22.91|22.8|22.79|22.68|126
1745593800000|2025-04-25 15:10:00|22.78|22.67|22.86|22.75|22.87|22.76|22.77|22.66|95
1745594100000|2025-04-25 15:15:00|22.87|22.76|22.8|22.69|22.88|22.77|22.77|22.66|115
1745594400000|2025-04-25 15:20:00|22.81|22.7|22.91|22.8|22.93|22.82|22.8|22.69|145
1745594700000|2025-04-25 15:25:00|22.92|22.81|22.79|22.68|22.93|22.82|22.79|22.68|106
1745595000000|2025-04-25 15:30:00|22.8|22.69|22.82|22.71|22.87|22.76|22.79|22.68|132
1745595300000|2025-04-25 15:35:00|22.81|22.7|22.59|22.48|22.82|22.71|22.58|22.47|147
1745595600000|2025-04-25 15:40:00|22.58|22.47|22.66|22.55|22.66|22.55|22.57|22.46|101
1745595900000|2025-04-25 15:45:00|22.67|22.56|22.69|22.58|22.76|22.65|22.66|22.55|70
1745596200000|2025-04-25 15:50:00|22.7|22.59|22.69|22.58|22.74|22.63|22.65|22.54|94
1745596500000|2025-04-25 15:55:00|22.7|22.59|22.63|22.52|22.7|22.59|22.62|22.51|80
1745596800000|2025-04-25 16:00:00|22.64|22.53|22.64|22.53|22.71|22.6|22.61|22.5|67
1745597100000|2025-04-25 16:05:00|22.63|22.52|22.62|22.51|22.64|22.53|22.57|22.46|81
1745597400000|2025-04-25 16:10:00|22.61|22.5|22.5|22.39|22.62|22.51|22.5|22.39|65
1745597700000|2025-04-25 16:15:00|22.51|22.4|22.41|22.3|22.51|22.4|22.39|22.28|65
1745598000000|2025-04-25 16:20:00|22.42|22.31|22.54|22.43|22.55|22.44|22.42|22.31|59
1745598300000|2025-04-25 16:25:00|22.53|22.42|22.6|22.49|22.6|22.49|22.52|22.41|51
1745598600000|2025-04-25 16:30:00|22.59|22.48|22.54|22.43|22.61|22.5|22.54|22.43|62
1745598900000|2025-04-25 16:35:00|22.55|22.44|22.64|22.53|22.64|22.53|22.53|22.42|70
1745599200000|2025-04-25 16:40:00|22.65|22.54|22.76|22.65|22.76|22.65|22.64|22.53|62
1745599500000|2025-04-25 16:45:00|22.75|22.64|22.75|22.64|22.76|22.65|22.68|22.57|67
1745599800000|2025-04-25 16:50:00|22.74|22.63|22.75|22.64|22.75|22.64|22.71|22.6|34
1745600100000|2025-04-25 16:55:00|22.74|22.63|22.73|22.62|22.75|22.64|22.71|22.6|44
1745600400000|2025-04-25 17:00:00|22.72|22.61|22.84|22.73|22.84|22.73|22.71|22.6|62
1745600700000|2025-04-25 17:05:00|22.85|22.74|22.73|22.62|22.86|22.75|22.73|22.62|79
1745601000000|2025-04-25 17:10:00|22.74|22.63|22.79|22.68|22.8|22.69|22.73|22.62|43
1745601300000|2025-04-25 17:15:00|22.78|22.67|22.76|22.65|22.79|22.68|22.73|22.62|59
1745601600000|2025-04-25 17:20:00|22.77|22.66|22.72|22.61|22.78|22.67|22.7|22.59|60
1745601900000|2025-04-25 17:25:00|22.73|22.62|22.68|22.57|22.76|22.65|22.67|22.56|57
1745602200000|2025-04-25 17:30:00|22.67|22.56|22.67|22.56|22.7|22.59|22.59|22.48|80
1745602500000|2025-04-25 17:35:00|22.68|22.57|22.49|22.38|22.68|22.57|22.49|22.38|88
1745602800000|2025-04-25 17:40:00|22.48|22.37|22.48|22.37|22.54|22.43|22.45|22.34|87
1745603100000|2025-04-25 17:45:00|22.49|22.38|22.44|22.33|22.49|22.38|22.39|22.28|100
1745603400000|2025-04-25 17:50:00|22.45|22.34|22.41|22.3|22.5|22.39|22.41|22.3|71
1745603700000|2025-04-25 17:55:00|22.42|22.31|22.4|22.29|22.43|22.32|22.37|22.26|123
1745604000000|2025-04-25 18:00:00|22.41|22.3|22.49|22.38|22.51|22.4|22.4|22.29|87
1745604300000|2025-04-25 18:05:00|22.48|22.37|22.51|22.4|22.53|22.42|22.47|22.36|72
1745604600000|2025-04-25 18:10:00|22.5|22.39|22.47|22.36|22.52|22.41|22.45|22.34|72
1745604900000|2025-04-25 18:15:00|22.48|22.37|22.52|22.41|22.52|22.41|22.46|22.35|77
1745605200000|2025-04-25 18:20:00|22.51|22.4|22.54|22.43|22.55|22.44|22.5|22.39|44
1745605500000|2025-04-25 18:25:00|22.55|22.44|22.54|22.43|22.55|22.44|22.51|22.4|52
1745605800000|2025-04-25 18:30:00|22.53|22.42|22.56|22.45|22.61|22.5|22.53|22.42|60
1745606100000|2025-04-25 18:35:00|22.57|22.46|22.61|22.5|22.62|22.51|22.54|22.43|61
1745606400000|2025-04-25 18:40:00|22.6|22.49|22.64|22.53|22.65|22.54|22.59|22.48|56
1745606700000|2025-04-25 18:45:00|22.63|22.52|22.6|22.49|22.64|22.53|22.58|22.47|42
1745607000000|2025-04-25 18:50:00|22.59|22.48|22.49|22.38|22.61|22.5|22.47|22.36|38
1745607300000|2025-04-25 18:55:00|22.48|22.37|22.46|22.35|22.48|22.37|22.43|22.32|49
1745607600000|2025-04-25 19:00:00|22.45|22.34|22.47|22.36|22.51|22.4|22.45|22.34|43
1745607900000|2025-04-25 19:05:00|22.46|22.35|22.47|22.36|22.48|22.37|22.44|22.33|24
1745608200000|2025-04-25 19:10:00|22.46|22.35|22.34|22.23|22.46|22.35|22.32|22.21|54
1745608500000|2025-04-25 19:15:00|22.35|22.24|22.39|22.28|22.42|22.31|22.34|22.23|85
1745608800000|2025-04-25 19:20:00|22.38|22.27|22.35|22.24|22.38|22.27|22.33|22.22|50
1745609100000|2025-04-25 19:25:00|22.34|22.23|22.41|22.3|22.41|22.3|22.33|22.22|72
1745609400000|2025-04-25 19:30:00|22.4|22.29|22.33|22.22|22.4|22.29|22.33|22.22|66
1745609700000|2025-04-25 19:35:00|22.32|22.21|22.34|22.23|22.34|22.23|22.26|22.15|93
1745610000000|2025-04-25 19:40:00|22.35|22.24|22.31|22.2|22.36|22.25|22.3|22.19|69
1745610300000|2025-04-25 19:45:00|22.3|22.19|22.28|22.17|22.31|22.2|22.26|22.15|65
1745610600000|2025-04-25 19:50:00|22.29|22.18|22.37|22.26|22.37|22.26|22.29|22.18|37
1745610900000|2025-04-25 19:55:00|22.36|22.25|22.36|22.25|22.38|22.27|22.35|22.24|55
1745611200000|2025-04-25 20:00:00|22.37|22.26|22.31|22.2|22.38|22.27|22.31|22.2|25
1745611500000|2025-04-25 20:05:00|22.32|22.21|22.35|22.24|22.36|22.25|22.31|22.2|79
1745611800000|2025-04-25 20:10:00|22.36|22.25|22.34|22.23|22.37|22.26|22.33|22.22|67
1745612100000|2025-04-25 20:15:00|22.33|22.22|22.38|22.27|22.38|22.27|22.31|22.2|52
1745612400000|2025-04-25 20:20:00|22.37|22.26|22.34|22.23|22.41|22.3|22.33|22.22|49
1745612700000|2025-04-25 20:25:00|22.35|22.24|22.41|22.3|22.41|22.3|22.34|22.23|55
1745613000000|2025-04-25 20:30:00|22.42|22.31|22.43|22.32|22.44|22.33|22.41|22.3|10
1745613300000|2025-04-25 20:35:00|22.44|22.33|22.44|22.33|22.44|22.33|22.37|22.26|66
1745613600000|2025-04-25 20:40:00|22.43|22.32|22.36|22.25|22.43|22.32|22.36|22.25|74
1745613900000|2025-04-25 20:45:00|22.37|22.26|22.43|22.32|22.44|22.33|22.37|22.26|85
1745614200000|2025-04-25 20:50:00|22.44|22.33|22.43|22.32|22.46|22.35|22.43|22.32|66
1745614500000|2025-04-25 20:55:00|22.42|22.31|22.45|22.34|22.46|22.35|22.42|22.31|58
1745650800000|2025-04-26 07:00:00|22.59|22.48|22.65|22.54|22.67|22.56|22.58|22.47|55
1745651100000|2025-04-26 07:05:00|22.64|22.53|22.63|22.52|22.66|22.55|22.58|22.47|80
1745651400000|2025-04-26 07:10:00|22.64|22.53|22.67|22.56|22.7|22.59|22.63|22.52|86
1745651700000|2025-04-26 07:15:00|22.68|22.57|22.66|22.55|22.72|22.61|22.65|22.54|101
1745652000000|2025-04-26 07:20:00|22.65|22.54|22.68|22.57|22.69|22.58|22.64|22.53|72
1745652300000|2025-04-26 07:25:00|22.69|22.58|22.67|22.56|22.69|22.58|22.66|22.55|157
1745652600000|2025-04-26 07:30:00|22.66|22.55|22.63|22.52|22.67|22.56|22.62|22.51|118
1745652900000|2025-04-26 07:35:00|22.64|22.53|22.63|22.52|22.69|22.58|22.63|22.52|106
1745653200000|2025-04-26 07:40:00|22.64|22.53|22.65|22.54|22.66|22.55|22.63|22.52|96
1745653500000|2025-04-26 07:45:00|22.64|22.53|22.58|22.47|22.64|22.53|22.56|22.45|141
1745653800000|2025-04-26 07:50:00|22.59|22.48|22.58|22.47|22.63|22.52|22.58|22.47|146
1745654100000|2025-04-26 07:55:00|22.57|22.46|22.51|22.4|22.58|22.47|22.51|22.4|127
1745654400000|2025-04-26 08:00:00|22.52|22.41|22.52|22.41|22.56|22.45|22.51|22.4|137
1745654700000|2025-04-26 08:05:00|22.53|22.42|22.55|22.44|22.58|22.47|22.5|22.39|110
1745655000000|2025-04-26 08:10:00|22.54|22.43|22.57|22.46|22.57|22.46|22.47|22.36|122
1745655300000|2025-04-26 08:15:00|22.58|22.47|22.6|22.49|22.61|22.5|22.57|22.46|35
1745655600000|2025-04-26 08:20:00|22.61|22.5|22.62|22.51|22.63|22.52|22.58|22.47|18
1745655900000|2025-04-26 08:25:00|22.63|22.52|22.78|22.67|22.84|22.73|22.63|22.52|137
1745656200000|2025-04-26 08:30:00|22.79|22.68|22.75|22.64|22.83|22.72|22.72|22.61|87
1745656500000|2025-04-26 08:35:00|22.74|22.63|22.73|22.62|22.83|22.72|22.73|22.62|65
1745656800000|2025-04-26 08:40:00|22.72|22.61|22.66|22.55|22.74|22.63|22.62|22.51|81
1745657100000|2025-04-26 08:45:00|22.65|22.54|22.59|22.48|22.66|22.55|22.54|22.43|106
1745657400000|2025-04-26 08:50:00|22.58|22.47|22.47|22.36|22.59|22.48|22.47|22.36|58
1745657700000|2025-04-26 08:55:00|22.46|22.35|22.51|22.4|22.52|22.41|22.46|22.35|80
1745658000000|2025-04-26 09:00:00|22.5|22.39|22.36|22.25|22.51|22.4|22.36|22.25|95
1745658300000|2025-04-26 09:05:00|22.35|22.24|22.45|22.34|22.46|22.35|22.34|22.23|66
1745658600000|2025-04-26 09:10:00|22.46|22.35|22.48|22.37|22.49|22.38|22.42|22.31|47
1745658900000|2025-04-26 09:15:00|22.47|22.36|22.47|22.36|22.5|22.39|22.43|22.32|63
1745659200000|2025-04-26 09:20:00|22.46|22.35|22.49|22.38|22.53|22.42|22.45|22.34|44
1745659500000|2025-04-26 09:25:00|22.48|22.37|22.38|22.27|22.48|22.37|22.38|22.27|29
1745659800000|2025-04-26 09:30:00|22.37|22.26|22.27|22.16|22.39|22.28|22.25|22.14|89
1745660100000|2025-04-26 09:35:00|22.26|22.15|22.25|22.14|22.28|22.17|22.21|22.1|73
1745660400000|2025-04-26 09:40:00|22.24|22.13|22.21|22.1|22.25|22.14|22.16|22.05|65
1745660700000|2025-04-26 09:45:00|22.2|22.09|22.19|22.08|22.2|22.09|22.14|22.03|86
1745661000000|2025-04-26 09:50:00|22.18|22.07|22.17|22.06|22.2|22.09|22.16|22.05|70
1745661300000|2025-04-26 09:55:00|22.18|22.07|22.23|22.12|22.24|22.13|22.17|22.06|64
1745661600000|2025-04-26 10:00:00|22.24|22.13|22.28|22.17|22.28|22.17|22.18|22.07|93
1745661900000|2025-04-26 10:05:00|22.29|22.18|22.27|22.16|22.32|22.21|22.27|22.16|87
1745662200000|2025-04-26 10:10:00|22.28|22.17|22.21|22.1|22.28|22.17|22.2|22.09|50
1745662500000|2025-04-26 10:15:00|22.22|22.11|22.25|22.14|22.26|22.15|22.21|22.1|84
1745662800000|2025-04-26 10:20:00|22.24|22.13|22.29|22.18|22.3|22.19|22.23|22.12|78
1745663100000|2025-04-26 10:25:00|22.3|22.19|22.28|22.17|22.32|22.21|22.27|22.16|77
1745663400000|2025-04-26 10:30:00|22.29|22.18|22.25|22.14|22.32|22.21|22.24|22.13|65
1745663700000|2025-04-26 10:35:00|22.24|22.13|22.31|22.2|22.32|22.21|22.24|22.13|42
1745664000000|2025-04-26 10:40:00|22.32|22.21|22.36|22.25|22.36|22.25|22.31|22.2|75
1745664300000|2025-04-26 10:45:00|22.37|22.26|22.33|22.22|22.38|22.27|22.31|22.2|43
1745664600000|2025-04-26 10:50:00|22.34|22.23|22.32|22.21|22.34|22.23|22.28|22.17|35
1745664900000|2025-04-26 10:55:00|22.31|22.2|22.31|22.2|22.33|22.22|22.29|22.18|45
1745665200000|2025-04-26 11:00:00|22.3|22.19|22.3|22.19|22.32|22.21|22.22|22.11|77
1745665500000|2025-04-26 11:05:00|22.31|22.2|22.24|22.13|22.33|22.22|22.24|22.13|52
1745665800000|2025-04-26 11:10:00|22.23|22.12|22.22|22.11|22.27|22.16|22.22|22.11|74
1745666100000|2025-04-26 11:15:00|22.21|22.1|22.25|22.14|22.3|22.19|22.2|22.09|57
1745666400000|2025-04-26 11:20:00|22.26|22.15|22.2|22.09|22.26|22.15|22.18|22.07|61
1745666700000|2025-04-26 11:25:00|22.21|22.1|22.17|22.06|22.22|22.11|22.16|22.05|67
1745667000000|2025-04-26 11:30:00|22.16|22.05|22.19|22.08|22.22|22.11|22.15|22.04|63
1745667300000|2025-04-26 11:35:00|22.2|22.09|22.07|21.96|22.21|22.1|22.07|21.96|54
1745667600000|2025-04-26 11:40:00|22.08|21.97|22.05|21.94|22.09|21.98|22.01|21.9|59
1745667900000|2025-04-26 11:45:00|22.04|21.93|22.04|21.93|22.09|21.98|22.01|21.9|55
1745668200000|2025-04-26 11:50:00|22.06|21.95|22|21.89|22.06|21.95|21.94|21.83|103
1745668500000|2025-04-26 11:55:00|22.01|21.9|22.02|21.91|22.05|21.94|21.99|21.88|72
1745668800000|2025-04-26 12:00:00|22.03|21.92|22.01|21.9|22.05|21.94|21.98|21.87|63
1745669100000|2025-04-26 12:05:00|22.02|21.91|22.07|21.96|22.08|21.97|21.97|21.86|58
1745669400000|2025-04-26 12:10:00|22.06|21.95|22.08|21.97|22.12|22.01|22.03|21.92|75
1745669700000|2025-04-26 12:15:00|22.07|21.96|22|21.89|22.1|21.99|22|21.89|80
1745670000000|2025-04-26 12:20:00|22.01|21.9|22|21.89|22.03|21.92|21.96|21.85|66
1745670300000|2025-04-26 12:25:00|21.99|21.88|22.05|21.94|22.07|21.96|21.97|21.86|39
1745670600000|2025-04-26 12:30:00|22.06|21.95|21.99|21.88|22.06|21.95|21.98|21.87|50
1745670900000|2025-04-26 12:35:00|21.98|21.87|21.94|21.83|22.02|21.91|21.94|21.83|37
1745671200000|2025-04-26 12:40:00|21.93|21.82|21.95|21.84|21.98|21.87|21.92|21.81|57
1745671500000|2025-04-26 12:45:00|21.94|21.83|21.95|21.84|22.01|21.9|21.93|21.82|56
1745671800000|2025-04-26 12:50:00|21.94|21.83|21.93|21.82|21.97|21.86|21.92|21.81|50
1745672100000|2025-04-26 12:55:00|21.92|21.81|21.92|21.81|21.97|21.86|21.92|21.81|49
1745672400000|2025-04-26 13:00:00|21.93|21.82|22|21.89|22.01|21.9|21.9|21.79|47
1745672700000|2025-04-26 13:05:00|22.01|21.9|21.99|21.88|22.02|21.91|21.98|21.87|43
1745673000000|2025-04-26 13:10:00|21.98|21.87|21.97|21.86|21.99|21.88|21.93|21.82|58
1745673300000|2025-04-26 13:15:00|21.96|21.85|21.97|21.86|21.99|21.88|21.93|21.82|37
1745673600000|2025-04-26 13:20:00|21.96|21.85|21.93|21.82|21.96|21.85|21.9|21.79|54
1745673900000|2025-04-26 13:25:00|21.92|21.81|21.86|21.75|21.92|21.81|21.85|21.74|40
1745674200000|2025-04-26 13:30:00|21.85|21.74|21.88|21.77|21.88|21.77|21.8|21.69|66
1745674500000|2025-04-26 13:35:00|21.87|21.76|21.97|21.86|21.97|21.86|21.87|21.76|55
1745674800000|2025-04-26 13:40:00|21.96|21.85|21.87|21.76|21.97|21.86|21.87|21.76|42
1745675100000|2025-04-26 13:45:00|21.86|21.75|21.92|21.81|21.92|21.81|21.79|21.68|81
1745675400000|2025-04-26 13:50:00|21.93|21.82|21.88|21.77|21.93|21.82|21.84|21.73|52
1745675700000|2025-04-26 13:55:00|21.87|21.76|21.96|21.85|21.96|21.85|21.84|21.73|52
1745676000000|2025-04-26 14:00:00|21.95|21.84|21.89|21.78|22|21.89|21.89|21.78|81
1745676300000|2025-04-26 14:05:00|21.9|21.79|21.92|21.81|21.95|21.84|21.88|21.77|71
1745676600000|2025-04-26 14:10:00|21.93|21.82|21.95|21.84|21.95|21.84|21.9|21.79|59
1745676900000|2025-04-26 14:15:00|21.94|21.83|21.9|21.79|21.95|21.84|21.86|21.75|51
1745677200000|2025-04-26 14:20:00|21.89|21.78|21.92|21.81|21.93|21.82|21.86|21.75|52
1745677500000|2025-04-26 14:25:00|21.93|21.82|21.96|21.85|21.96|21.85|21.91|21.8|30
1745677800000|2025-04-26 14:30:00|21.95|21.84|22.01|21.9|22.01|21.9|21.94|21.83|39
1745678100000|2025-04-26 14:35:00|22|21.89|22.04|21.93|22.04|21.93|22|21.89|31
1745678400000|2025-04-26 14:40:00|22.03|21.92|22.04|21.93|22.08|21.97|22.03|21.92|32
1745678700000|2025-04-26 14:45:00|22.03|21.92|22.09|21.98|22.1|21.99|22.01|21.9|39
1745679000000|2025-04-26 14:50:00|22.08|21.97|22.04|21.93|22.09|21.98|22.01|21.9|27
1745679300000|2025-04-26 14:55:00|22.05|21.94|22|21.89|22.05|21.94|21.98|21.87|65
1745679600000|2025-04-26 15:00:00|22.01|21.9|22.07|21.96|22.07|21.96|21.99|21.88|49
1745679900000|2025-04-26 15:05:00|22.06|21.95|22.12|22.01|22.13|22.02|22.05|21.94|61
1745680200000|2025-04-26 15:10:00|22.13|22.02|22.09|21.98|22.13|22.02|22.08|21.97|63
1745680500000|2025-04-26 15:15:00|22.08|21.97|22.05|21.94|22.16|22.05|22.04|21.93|73
1745680800000|2025-04-26 15:20:00|22.04|21.93|22.07|21.96|22.08|21.97|22.03|21.92|50
1745681100000|2025-04-26 15:25:00|22.08|21.97|22.13|22.02|22.14|22.03|22.07|21.96|62
1745681400000|2025-04-26 15:30:00|22.14|22.03|22.1|21.99|22.14|22.03|22.1|21.99|53
1745681700000|2025-04-26 15:35:00|22.11|22|22.09|21.98|22.14|22.03|22.09|21.98|51
1745682000000|2025-04-26 15:40:00|22.08|21.97|22.08|21.97|22.1|21.99|22.07|21.96|63
1745682300000|2025-04-26 15:45:00|22.09|21.98|22.12|22.01|22.12|22.01|22.05|21.94|48
1745682600000|2025-04-26 15:50:00|22.13|22.02|22.12|22.01|22.14|22.03|22.09|21.98|72
1745682900000|2025-04-26 15:55:00|22.13|22.02|22.11|22|22.14|22.03|22.1|21.99|61
1745683200000|2025-04-26 16:00:00|22.1|21.99|22.06|21.95|22.11|22|22.05|21.94|89
1745683500000|2025-04-26 16:05:00|22.05|21.94|22.02|21.91|22.09|21.98|22.01|21.9|36
1745683800000|2025-04-26 16:10:00|22.03|21.92|22.05|21.94|22.06|21.95|22.02|21.91|13
1745684100000|2025-04-26 16:15:00|22.06|21.95|22.06|21.95|22.07|21.96|22.02|21.91|29
1745684400000|2025-04-26 16:20:00|22.07|21.96|22.08|21.97|22.08|21.97|22.05|21.94|60
1745684700000|2025-04-26 16:25:00|22.09|21.98|22.09|21.98|22.1|21.99|22.07|21.96|39
1745685000000|2025-04-26 16:30:00|22.08|21.97|22.04|21.93|22.1|21.99|22.04|21.93|41
1745685300000|2025-04-26 16:35:00|22.05|21.94|21.99|21.88|22.05|21.94|21.98|21.87|49
1745685600000|2025-04-26 16:40:00|21.98|21.87|21.94|21.83|21.99|21.88|21.91|21.8|53
1745685900000|2025-04-26 16:45:00|21.95|21.84|21.99|21.88|22|21.89|21.92|21.81|63
1745686200000|2025-04-26 16:50:00|22|21.89|22.01|21.9|22.03|21.92|21.97|21.86|42
1745686500000|2025-04-26 16:55:00|22|21.89|22.03|21.92|22.04|21.93|22|21.89|44
1745686800000|2025-04-26 17:00:00|22.02|21.91|22.06|21.95|22.06|21.95|22.01|21.9|67
1745687100000|2025-04-26 17:05:00|22.05|21.94|22.05|21.94|22.06|21.95|22.03|21.92|51
1745687400000|2025-04-26 17:10:00|22.06|21.95|22.02|21.91|22.06|21.95|22.02|21.91|73
1745687700000|2025-04-26 17:15:00|22.03|21.92|22.04|21.93|22.07|21.96|22.02|21.91|50
1745688000000|2025-04-26 17:20:00|22.03|21.92|22.04|21.93|22.06|21.95|22.02|21.91|83
1745688300000|2025-04-26 17:25:00|22.05|21.94|22.09|21.98|22.11|22|22.05|21.94|29
1745688600000|2025-04-26 17:30:00|22.1|21.99|22.1|21.99|22.11|22|22.08|21.97|22
1745688900000|2025-04-26 17:35:00|22.11|22|22.07|21.96|22.11|22|22.05|21.94|37
1745689200000|2025-04-26 17:40:00|22.06|21.95|22.09|21.98|22.09|21.98|22.05|21.94|58
1745689500000|2025-04-26 17:45:00|22.1|21.99|22.1|21.99|22.11|22|22.08|21.97|41
1745689800000|2025-04-26 17:50:00|22.09|21.98|22.1|21.99|22.11|22|22.09|21.98|12
1745690100000|2025-04-26 17:55:00|22.09|21.98|22.08|21.97|22.09|21.98|22.06|21.95|24
1745690400000|2025-04-26 18:00:00|22.07|21.96|22.07|21.96|22.08|21.97|22.03|21.92|45
1745690700000|2025-04-26 18:05:00|22.08|21.97|22.11|22|22.12|22.01|22.07|21.96|38
1745691000000|2025-04-26 18:10:00|22.1|21.99|22.06|21.95|22.12|22.01|22.06|21.95|33
1745691300000|2025-04-26 18:15:00|22.05|21.94|22.11|22|22.11|22|22.05|21.94|39
1745691600000|2025-04-26 18:20:00|22.1|21.99|22.12|22.01|22.13|22.02|22.1|21.99|21
1745691900000|2025-04-26 18:25:00|22.13|22.02|22.14|22.03|22.16|22.05|22.12|22.01|30
1745692200000|2025-04-26 18:30:00|22.13|22.02|22.14|22.03|22.14|22.03|22.11|22|42
1745692500000|2025-04-26 18:35:00|22.13|22.02|22.12|22.01|22.14|22.03|22.11|22|24
1745692800000|2025-04-26 18:40:00|22.11|22|22.09|21.98|22.12|22.01|22.08|21.97|15
1745693100000|2025-04-26 18:45:00|22.08|21.97|22.13|22.02|22.13|22.02|22.08|21.97|16
1745693400000|2025-04-26 18:50:00|22.12|22.01|22.11|22|22.15|22.04|22.1|21.99|30
1745693700000|2025-04-26 18:55:00|22.1|21.99|22.06|21.95|22.12|22.01|22.06|21.95|43
1745694000000|2025-04-26 19:00:00|22.07|21.96|22.12|22.01|22.12|22.01|22.06|21.95|34
1745694300000|2025-04-26 19:05:00|22.11|22|22.06|21.95|22.12|22.01|22.06|21.95|50
1745694600000|2025-04-26 19:10:00|22.05|21.94|22.08|21.97|22.09|21.98|22.05|21.94|30
1745694900000|2025-04-26 19:15:00|22.09|21.98|22.11|22|22.12|22.01|22.07|21.96|43
1745695200000|2025-04-26 19:20:00|22.1|21.99|22.12|22.01|22.14|22.03|22.08|21.97|23
1745695500000|2025-04-26 19:25:00|22.13|22.02|22.19|22.08|22.19|22.08|22.13|22.02|23
1745695800000|2025-04-26 19:30:00|22.2|22.09|22.17|22.06|22.2|22.09|22.15|22.04|32
1745696100000|2025-04-26 19:35:00|22.18|22.07|22.19|22.08|22.2|22.09|22.17|22.06|16
1745696400000|2025-04-26 19:40:00|22.2|22.09|22.18|22.07|22.2|22.09|22.17|22.06|23
1745696700000|2025-04-26 19:45:00|22.19|22.08|22.16|22.05|22.22|22.11|22.16|22.05|40
1745697000000|2025-04-26 19:50:00|22.15|22.04|22.17|22.06|22.19|22.08|22.14|22.03|29
1745697300000|2025-04-26 19:55:00|22.18|22.07|22.21|22.1|22.21|22.1|22.16|22.05|26
1745697600000|2025-04-26 20:00:00|22.2|22.09|22.27|22.16|22.28|22.17|22.2|22.09|111
1745697900000|2025-04-26 20:05:00|22.26|22.15|22.32|22.21|22.33|22.22|22.24|22.13|40
1745698200000|2025-04-26 20:10:00|22.33|22.22|22.26|22.15|22.34|22.23|22.26|22.15|28
1745698500000|2025-04-26 20:15:00|22.25|22.14|22.23|22.12|22.26|22.15|22.23|22.12|27
1745698800000|2025-04-26 20:20:00|22.24|22.13|22.22|22.11|22.25|22.14|22.21|22.1|23
1745699100000|2025-04-26 20:25:00|22.23|22.12|22.25|22.14|22.25|22.14|22.21|22.1|13
1745699400000|2025-04-26 20:30:00|22.26|22.15|22.28|22.17|22.29|22.18|22.24|22.13|27
1745699700000|2025-04-26 20:35:00|22.29|22.18|22.26|22.15|22.29|22.18|22.25|22.14|20
1745700000000|2025-04-26 20:40:00|22.27|22.16|22.23|22.12|22.27|22.16|22.23|22.12|17
1745700300000|2025-04-26 20:45:00|22.22|22.11|22.25|22.14|22.27|22.16|22.22|22.11|30
1745700600000|2025-04-26 20:50:00|22.26|22.15|22.2|22.09|22.26|22.15|22.19|22.08|31
1745700900000|2025-04-26 20:55:00|22.19|22.08|22.16|22.05|22.21|22.1|22.15|22.04|26
1745701200000|2025-04-26 21:00:00|22.17|22.06|22.24|22.13|22.25|22.14|22.17|22.06|30
1745701500000|2025-04-26 21:05:00|22.25|22.14|22.28|22.17|22.29|22.18|22.25|22.14|14
1745701800000|2025-04-26 21:10:00|22.27|22.16|22.31|22.2|22.31|22.2|22.27|22.16|24
1745702100000|2025-04-26 21:15:00|22.3|22.19|22.3|22.19|22.37|22.26|22.3|22.19|37
1745702400000|2025-04-26 21:20:00|22.29|22.18|22.36|22.25|22.36|22.25|22.27|22.16|34
1745702700000|2025-04-26 21:25:00|22.35|22.24|22.31|22.2|22.36|22.25|22.3|22.19|19
1745703000000|2025-04-26 21:30:00|22.3|22.19|22.27|22.16|22.32|22.21|22.26|22.15|26
1745703300000|2025-04-26 21:35:00|22.28|22.17|22.27|22.16|22.28|22.17|22.23|22.12|16
1745703600000|2025-04-26 21:40:00|22.26|22.15|22.26|22.15|22.27|22.16|22.24|22.13|15
1745703900000|2025-04-26 21:45:00|22.25|22.14|22.25|22.14|22.26|22.15|22.25|22.14|13
1745704200000|2025-04-26 21:50:00|22.24|22.13|22.24|22.13|22.25|22.14|22.22|22.11|9
1745704500000|2025-04-26 21:55:00|22.23|22.12|22.24|22.13|22.26|22.15|22.23|22.12|12
1745704800000|2025-04-26 22:00:00|22.25|22.14|22.28|22.17|22.29|22.18|22.24|22.13|24
1745705100000|2025-04-26 22:05:00|22.27|22.16|22.36|22.25|22.36|22.25|22.27|22.16|24
1745705400000|2025-04-26 22:10:00|22.35|22.24|22.38|22.27|22.38|22.27|22.33|22.22|34
1745705700000|2025-04-26 22:15:00|22.37|22.26|22.42|22.31|22.43|22.32|22.36|22.25|48
1745706000000|2025-04-26 22:20:00|22.41|22.3|22.36|22.25|22.42|22.31|22.36|22.25|24
1745706300000|2025-04-26 22:25:00|22.37|22.26|22.36|22.25|22.37|22.26|22.34|22.23|30
1745706600000|2025-04-26 22:30:00|22.37|22.26|22.35|22.24|22.38|22.27|22.35|22.24|37
1745706900000|2025-04-26 22:35:00|22.36|22.25|22.42|22.31|22.44|22.33|22.35|22.24|35
1745707200000|2025-04-26 22:40:00|22.41|22.3|22.41|22.3|22.41|22.3|22.36|22.25|32
1745707500000|2025-04-26 22:45:00|22.4|22.29|22.42|22.31|22.44|22.33|22.39|22.28|33
1745707800000|2025-04-26 22:50:00|22.43|22.32|22.36|22.25|22.44|22.33|22.36|22.25|20
1745708100000|2025-04-26 22:55:00|22.35|22.24|22.39|22.28|22.4|22.29|22.34|22.23|25
1745708400000|2025-04-26 23:00:00|22.4|22.29|22.4|22.29|22.44|22.33|22.38|22.27|45
1745708700000|2025-04-26 23:05:00|22.39|22.28|22.43|22.32|22.43|22.32|22.38|22.27|25
1745709000000|2025-04-26 23:10:00|22.42|22.31|22.39|22.28|22.45|22.34|22.39|22.28|26
1745709300000|2025-04-26 23:15:00|22.4|22.29|22.44|22.33|22.44|22.33|22.38|22.27|23
1745709600000|2025-04-26 23:20:00|22.45|22.34|22.47|22.36|22.47|22.36|22.44|22.33|27
1745709900000|2025-04-26 23:25:00|22.48|22.37|22.5|22.39|22.5|22.39|22.46|22.35|23
1745710200000|2025-04-26 23:30:00|22.49|22.38|22.47|22.36|22.49|22.38|22.45|22.34|23
1745710500000|2025-04-26 23:35:00|22.48|22.37|22.43|22.32|22.49|22.38|22.43|22.32|30
1745710800000|2025-04-26 23:40:00|22.44|22.33|22.49|22.38|22.5|22.39|22.43|22.32|28
1745711100000|2025-04-26 23:45:00|22.5|22.39|22.48|22.37|22.51|22.4|22.46|22.35|37
1745711400000|2025-04-26 23:50:00|22.47|22.36|22.5|22.39|22.5|22.39|22.44|22.33|34
1745711700000|2025-04-26 23:55:00|22.49|22.38|22.48|22.37|22.5|22.39|22.46|22.35|18
1745712000000|2025-04-27 00:00:00|22.49|22.38|22.46|22.35|22.52|22.41|22.45|22.34|42
1745712300000|2025-04-27 00:05:00|22.45|22.34|22.56|22.45|22.57|22.46|22.45|22.34|60
1745712600000|2025-04-27 00:10:00|22.57|22.46|22.53|22.42|22.57|22.46|22.52|22.41|55
1745712900000|2025-04-27 00:15:00|22.54|22.43|22.67|22.56|22.68|22.57|22.51|22.4|64
1745713200000|2025-04-27 00:20:00|22.68|22.57|22.59|22.48|22.68|22.57|22.58|22.47|82
1745713500000|2025-04-27 00:25:00|22.6|22.49|22.69|22.58|22.69|22.58|22.56|22.45|60
1745713800000|2025-04-27 00:30:00|22.7|22.59|22.67|22.56|22.73|22.62|22.67|22.56|66
1745714100000|2025-04-27 00:35:00|22.68|22.57|22.74|22.63|22.74|22.63|22.68|22.57|47
1745714400000|2025-04-27 00:40:00|22.75|22.64|22.79|22.68|22.79|22.68|22.74|22.63|50
1745714700000|2025-04-27 00:45:00|22.8|22.69|22.75|22.64|22.83|22.72|22.75|22.64|60
1745715000000|2025-04-27 00:50:00|22.74|22.63|22.77|22.66|22.82|22.71|22.74|22.63|45
1745715300000|2025-04-27 00:55:00|22.76|22.65|22.81|22.7|22.83|22.72|22.75|22.64|48
1745715600000|2025-04-27 01:00:00|22.82|22.71|22.72|22.61|22.83|22.72|22.69|22.58|54
1745715900000|2025-04-27 01:05:00|22.71|22.6|22.77|22.66|22.81|22.7|22.71|22.6|53
1745716200000|2025-04-27 01:10:00|22.78|22.67|22.82|22.71|22.85|22.74|22.74|22.63|98
1745716500000|2025-04-27 01:15:00|22.81|22.7|22.68|22.57|22.87|22.76|22.68|22.57|126
1745716800000|2025-04-27 01:20:00|22.66|22.55|22.52|22.41|22.67|22.56|22.43|22.32|136
1745717100000|2025-04-27 01:25:00|22.51|22.4|22.57|22.46|22.61|22.5|22.47|22.36|111
1745717400000|2025-04-27 01:30:00|22.56|22.45|22.31|22.2|22.61|22.5|22.31|22.2|175
1745717700000|2025-04-27 01:35:00|22.32|22.21|22.42|22.31|22.45|22.34|22.31|22.2|104
1745718000000|2025-04-27 01:40:00|22.41|22.3|22.44|22.33|22.47|22.36|22.39|22.28|50
1745718300000|2025-04-27 01:45:00|22.45|22.34|22.4|22.29|22.45|22.34|22.28|22.17|74
1745718600000|2025-04-27 01:50:00|22.39|22.28|22.38|22.27|22.43|22.32|22.34|22.23|68
1745718900000|2025-04-27 01:55:00|22.39|22.28|22.22|22.11|22.41|22.3|22.2|22.09|78
1745719200000|2025-04-27 02:00:00|22.23|22.12|22.32|22.21|22.37|22.26|22.2|22.09|87
1745719500000|2025-04-27 02:05:00|22.31|22.2|22.39|22.28|22.4|22.29|22.31|22.2|69
1745719800000|2025-04-27 02:10:00|22.4|22.29|22.45|22.34|22.45|22.34|22.4|22.29|30
1745720100000|2025-04-27 02:15:00|22.46|22.35|22.43|22.32|22.46|22.35|22.37|22.26|36
1745720400000|2025-04-27 02:20:00|22.42|22.31|22.39|22.28|22.45|22.34|22.39|22.28|39
1745720700000|2025-04-27 02:25:00|22.4|22.29|22.37|22.26|22.41|22.3|22.37|22.26|41
1745721000000|2025-04-27 02:30:00|22.36|22.25|22.3|22.19|22.38|22.27|22.27|22.16|51
1745721300000|2025-04-27 02:35:00|22.31|22.2|22.25|22.14|22.33|22.22|22.24|22.13|47
1745721600000|2025-04-27 02:40:00|22.24|22.13|22.2|22.09|22.27|22.16|22.19|22.08|55
1745721900000|2025-04-27 02:45:00|22.19|22.08|22.12|22.01|22.21|22.1|22.12|22.01|80
1745722200000|2025-04-27 02:50:00|22.13|22.02|22.22|22.11|22.23|22.12|22.13|22.02|58
1745722500000|2025-04-27 02:55:00|22.23|22.12|22.24|22.13|22.25|22.14|22.22|22.11|30
1745722800000|2025-04-27 03:00:00|22.25|22.14|22.29|22.18|22.29|22.18|22.21|22.1|47
1745723100000|2025-04-27 03:05:00|22.3|22.19|22.33|22.22|22.34|22.23|22.29|22.18|58
1745723400000|2025-04-27 03:10:00|22.34|22.23|22.26|22.15|22.35|22.24|22.26|22.15|37
1745723700000|2025-04-27 03:15:00|22.27|22.16|22.32|22.21|22.36|22.25|22.26|22.15|48
1745724000000|2025-04-27 03:20:00|22.31|22.2|22.29|22.18|22.35|22.24|22.29|22.18|55
1745724300000|2025-04-27 03:25:00|22.3|22.19|22.33|22.22|22.33|22.22|22.27|22.16|44
1745724600000|2025-04-27 03:30:00|22.34|22.23|22.41|22.3|22.41|22.3|22.32|22.21|30
1745724900000|2025-04-27 03:35:00|22.42|22.31|22.44|22.33|22.45|22.34|22.42|22.31|29
1745725200000|2025-04-27 03:40:00|22.43|22.32|22.4|22.29|22.44|22.33|22.38|22.27|32
1745725500000|2025-04-27 03:45:00|22.41|22.3|22.37|22.26|22.43|22.32|22.37|22.26|35
1745725800000|2025-04-27 03:50:00|22.36|22.25|22.37|22.26|22.4|22.29|22.35|22.24|40
1745726100000|2025-04-27 03:55:00|22.38|22.27|22.45|22.34|22.45|22.34|22.38|22.27|30
1745726400000|2025-04-27 04:00:00|22.44|22.33|22.53|22.42|22.56|22.45|22.43|22.32|37
1745726700000|2025-04-27 04:05:00|22.52|22.41|22.55|22.44|22.55|22.44|22.49|22.38|34
1745727000000|2025-04-27 04:10:00|22.56|22.45|22.6|22.49|22.6|22.49|22.54|22.43|51
1745727300000|2025-04-27 04:15:00|22.59|22.48|22.55|22.44|22.62|22.51|22.53|22.42|31
1745727600000|2025-04-27 04:20:00|22.54|22.43|22.58|22.47|22.6|22.49|22.51|22.4|33
1745727900000|2025-04-27 04:25:00|22.57|22.46|22.56|22.45|22.58|22.47|22.55|22.44|22
1745728200000|2025-04-27 04:30:00|22.57|22.46|22.48|22.37|22.57|22.46|22.48|22.37|48
1745728500000|2025-04-27 04:35:00|22.47|22.36|22.41|22.3|22.5|22.39|22.41|22.3|47
1745728800000|2025-04-27 04:40:00|22.42|22.31|22.38|22.27|22.49|22.38|22.38|22.27|42
1745729100000|2025-04-27 04:45:00|22.39|22.28|22.33|22.22|22.43|22.32|22.33|22.22|45
1745729400000|2025-04-27 04:50:00|22.32|22.21|22.24|22.13|22.32|22.21|22.23|22.12|63
1745729700000|2025-04-27 04:55:00|22.23|22.12|22.28|22.17|22.33|22.22|22.23|22.12|50
1745730000000|2025-04-27 05:00:00|22.27|22.16|22.27|22.16|22.31|22.2|22.25|22.14|53
1745730300000|2025-04-27 05:05:00|22.26|22.15|22.31|22.2|22.34|22.23|22.23|22.12|64
1745730600000|2025-04-27 05:10:00|22.32|22.21|22.24|22.13|22.33|22.22|22.23|22.12|37
1745730900000|2025-04-27 05:15:00|22.23|22.12|22.28|22.17|22.32|22.21|22.21|22.1|60
1745731200000|2025-04-27 05:20:00|22.27|22.16|22.18|22.07|22.27|22.16|22.14|22.03|82
1745731500000|2025-04-27 05:25:00|22.17|22.06|22.14|22.03|22.18|22.07|22.09|21.98|128
1745731800000|2025-04-27 05:30:00|22.13|22.02|22.22|22.11|22.22|22.11|22.09|21.98|89
1745732100000|2025-04-27 05:35:00|22.21|22.1|22.22|22.11|22.24|22.13|22.17|22.06|68
1745732400000|2025-04-27 05:40:00|22.23|22.12|22.21|22.1|22.23|22.12|22.18|22.07|47
1745732700000|2025-04-27 05:45:00|22.2|22.09|22.26|22.15|22.26|22.15|22.2|22.09|47
1745733000000|2025-04-27 05:50:00|22.27|22.16|22.2|22.09|22.27|22.16|22.17|22.06|48
1745733300000|2025-04-27 05:55:00|22.19|22.08|22.24|22.13|22.24|22.13|22.19|22.08|34
1745733600000|2025-04-27 06:00:00|22.25|22.14|22.26|22.15|22.27|22.16|22.23|22.12|58
1745733900000|2025-04-27 06:05:00|22.27|22.16|22.28|22.17|22.28|22.17|22.23|22.12|28
1745734200000|2025-04-27 06:10:00|22.27|22.16|22.3|22.19|22.31|22.2|22.26|22.15|22
1745734500000|2025-04-27 06:15:00|22.31|22.2|22.32|22.21|22.32|22.21|22.27|22.16|22
1745734800000|2025-04-27 06:20:00|22.31|22.2|22.32|22.21|22.35|22.24|22.29|22.18|32
1745735100000|2025-04-27 06:25:00|22.31|22.2|22.3|22.19|22.32|22.21|22.28|22.17|28
1745735400000|2025-04-27 06:30:00|22.31|22.2|22.27|22.16|22.31|22.2|22.26|22.15|33
1745735700000|2025-04-27 06:35:00|22.26|22.15|22.24|22.13|22.28|22.17|22.23|22.12|23
1745736000000|2025-04-27 06:40:00|22.23|22.12|22.21|22.1|22.26|22.15|22.21|22.1|17
1745736300000|2025-04-27 06:45:00|22.22|22.11|22.18|22.07|22.22|22.11|22.18|22.07|19
1745736600000|2025-04-27 06:50:00|22.19|22.08|22.25|22.14|22.25|22.14|22.18|22.07|29
1745736900000|2025-04-27 06:55:00|22.26|22.15|22.33|22.22|22.33|22.22|22.25|22.14|24
1745737200000|2025-04-27 07:00:00|22.34|22.23|22.3|22.19|22.35|22.24|22.3|22.19|29
1745737500000|2025-04-27 07:05:00|22.29|22.18|22.25|22.14|22.33|22.22|22.25|22.14|33
1745737800000|2025-04-27 07:10:00|22.24|22.13|22.23|22.12|22.25|22.14|22.18|22.07|43
1745738100000|2025-04-27 07:15:00|22.22|22.11|22.27|22.16|22.29|22.18|22.22|22.11|24
1745738400000|2025-04-27 07:20:00|22.28|22.17|22.26|22.15|22.32|22.21|22.26|22.15|25
1745738700000|2025-04-27 07:25:00|22.27|22.16|22.35|22.24|22.36|22.25|22.27|22.16|15
1745739000000|2025-04-27 07:30:00|22.36|22.25|22.33|22.22|22.39|22.28|22.32|22.21|20
1745739300000|2025-04-27 07:35:00|22.34|22.23|22.36|22.25|22.36|22.25|22.31|22.2|27
1745739600000|2025-04-27 07:40:00|22.35|22.24|22.39|22.28|22.39|22.28|22.34|22.23|23
1745739900000|2025-04-27 07:45:00|22.38|22.27|22.4|22.29|22.41|22.3|22.34|22.23|31
1745740200000|2025-04-27 07:50:00|22.39|22.28|22.35|22.24|22.39|22.28|22.34|22.23|19
1745740500000|2025-04-27 07:55:00|22.36|22.25|22.34|22.23|22.37|22.26|22.32|22.21|18
1745740800000|2025-04-27 08:00:00|22.35|22.24|22.33|22.22|22.36|22.25|22.32|22.21|19
1745741100000|2025-04-27 08:05:00|22.32|22.21|22.33|22.22|22.34|22.23|22.3|22.19|16
1745741400000|2025-04-27 08:10:00|22.32|22.21|22.36|22.25|22.37|22.26|22.3|22.19|19
1745741700000|2025-04-27 08:15:00|22.35|22.24|22.4|22.29|22.46|22.35|22.35|22.24|56
1745742000000|2025-04-27 08:20:00|22.39|22.28|22.4|22.29|22.44|22.33|22.39|22.28|40
1745742300000|2025-04-27 08:25:00|22.41|22.3|22.43|22.32|22.44|22.33|22.4|22.29|35
1745742600000|2025-04-27 08:30:00|22.42|22.31|22.45|22.34|22.49|22.38|22.4|22.29|59
1745742900000|2025-04-27 08:35:00|22.44|22.33|22.43|22.32|22.46|22.35|22.42|22.31|36
1745743200000|2025-04-27 08:40:00|22.44|22.33|22.5|22.39|22.5|22.39|22.44|22.33|33
1745743500000|2025-04-27 08:45:00|22.51|22.4|22.5|22.39|22.52|22.41|22.48|22.37|30
1745743800000|2025-04-27 08:50:00|22.51|22.4|22.47|22.36|22.54|22.43|22.46|22.35|35
1745744100000|2025-04-27 08:55:00|22.48|22.37|22.47|22.36|22.49|22.38|22.46|22.35|24
1745744400000|2025-04-27 09:00:00|22.46|22.35|22.45|22.34|22.47|22.36|22.43|22.32|30
1745744700000|2025-04-27 09:05:00|22.46|22.35|22.4|22.29|22.5|22.39|22.4|22.29|19
1745745000000|2025-04-27 09:10:00|22.41|22.3|22.39|22.28|22.41|22.3|22.38|22.27|15
1745745300000|2025-04-27 09:15:00|22.4|22.29|22.44|22.33|22.45|22.34|22.39|22.28|33
1745745600000|2025-04-27 09:20:00|22.45|22.34|22.41|22.3|22.45|22.34|22.4|22.29|27
1745745900000|2025-04-27 09:25:00|22.42|22.31|22.42|22.31|22.44|22.33|22.4|22.29|15
1745746200000|2025-04-27 09:30:00|22.43|22.32|22.48|22.37|22.48|22.37|22.43|22.32|28
1745746500000|2025-04-27 09:35:00|22.49|22.38|22.46|22.35|22.49|22.38|22.45|22.34|18
1745746800000|2025-04-27 09:40:00|22.45|22.34|22.54|22.43|22.55|22.44|22.44|22.33|26
1745747100000|2025-04-27 09:45:00|22.53|22.42|22.49|22.38|22.54|22.43|22.49|22.38|19
1745747400000|2025-04-27 09:50:00|22.5|22.39|22.5|22.39|22.51|22.4|22.48|22.37|25
1745747700000|2025-04-27 09:55:00|22.49|22.38|22.49|22.38|22.52|22.41|22.49|22.38|9
1745748000000|2025-04-27 10:00:00|22.5|22.39|22.49|22.38|22.53|22.42|22.46|22.35|32
1745748300000|2025-04-27 10:05:00|22.48|22.37|22.48|22.37|22.49|22.38|22.42|22.31|39
1745748600000|2025-04-27 10:10:00|22.47|22.36|22.46|22.35|22.49|22.38|22.45|22.34|16
1745748900000|2025-04-27 10:15:00|22.47|22.36|22.43|22.32|22.49|22.38|22.43|22.32|25
1745749200000|2025-04-27 10:20:00|22.42|22.31|22.39|22.28|22.42|22.31|22.39|22.28|10
1745749500000|2025-04-27 10:25:00|22.38|22.27|22.37|22.26|22.4|22.29|22.36|22.25|18
1745749800000|2025-04-27 10:30:00|22.38|22.27|22.37|22.26|22.4|22.29|22.36|22.25|28
1745750100000|2025-04-27 10:35:00|22.38|22.27|22.31|22.2|22.38|22.27|22.3|22.19|24
1745750400000|2025-04-27 10:40:00|22.32|22.21|22.36|22.25|22.37|22.26|22.31|22.2|29
1745750700000|2025-04-27 10:45:00|22.37|22.26|22.34|22.23|22.38|22.27|22.31|22.2|18
1745751000000|2025-04-27 10:50:00|22.35|22.24|22.34|22.23|22.37|22.26|22.34|22.23|28
1745751300000|2025-04-27 10:55:00|22.33|22.22|22.35|22.24|22.36|22.25|22.33|22.22|21
1745751600000|2025-04-27 11:00:00|22.36|22.25|22.32|22.21|22.37|22.26|22.32|22.21|21
1745751900000|2025-04-27 11:05:00|22.31|22.2|22.25|22.14|22.35|22.24|22.25|22.14|30
1745752200000|2025-04-27 11:10:00|22.26|22.15|22.27|22.16|22.28|22.17|22.24|22.13|30
1745752500000|2025-04-27 11:15:00|22.26|22.15|22.26|22.15|22.27|22.16|22.22|22.11|29
1745752800000|2025-04-27 11:20:00|22.27|22.16|22.2|22.09|22.27|22.16|22.19|22.08|26
1745753100000|2025-04-27 11:25:00|22.21|22.1|22.22|22.11|22.25|22.14|22.2|22.09|32
1745753400000|2025-04-27 11:30:00|22.21|22.1|22.24|22.13|22.26|22.15|22.18|22.07|49
1745753700000|2025-04-27 11:35:00|22.23|22.12|22.21|22.1|22.27|22.16|22.21|22.1|31
1745754000000|2025-04-27 11:40:00|22.22|22.11|22.17|22.06|22.22|22.11|22.17|22.06|18
1745754300000|2025-04-27 11:45:00|22.16|22.05|22.18|22.07|22.2|22.09|22.16|22.05|25
1745754600000|2025-04-27 11:50:00|22.19|22.08|22.17|22.06|22.21|22.1|22.17|22.06|25
1745754900000|2025-04-27 11:55:00|22.16|22.05|22.13|22.02|22.17|22.06|22.12|22.01|18
1745755200000|2025-04-27 12:00:00|22.14|22.03|22.17|22.06|22.18|22.07|22.1|21.99|35
1745755500000|2025-04-27 12:05:00|22.16|22.05|22.14|22.03|22.2|22.09|22.13|22.02|39
1745755800000|2025-04-27 12:10:00|22.13|22.02|22.09|21.98|22.15|22.04|22.09|21.98|49
1745756100000|2025-04-27 12:15:00|22.08|21.97|22.14|22.03|22.14|22.03|22.07|21.96|55
1745756400000|2025-04-27 12:20:00|22.13|22.02|22.12|22.01|22.15|22.04|22.11|22|24
1745756700000|2025-04-27 12:25:00|22.11|22|22.06|21.95|22.11|22|22.05|21.94|24
1745757000000|2025-04-27 12:30:00|22.05|21.94|22.03|21.92|22.05|21.94|21.99|21.88|37
1745757300000|2025-04-27 12:35:00|22.02|21.91|22.08|21.97|22.1|21.99|22.01|21.9|55
1745757600000|2025-04-27 12:40:00|22.07|21.96|22.18|22.07|22.18|22.07|22.07|21.96|52
1745757900000|2025-04-27 12:45:00|22.17|22.06|22.24|22.13|22.39|22.28|22.16|22.05|145
1745758200000|2025-04-27 12:50:00|22.25|22.14|22.25|22.14|22.27|22.16|22.18|22.07|83
1745758500000|2025-04-27 12:55:00|22.24|22.13|22.16|22.05|22.24|22.13|22.14|22.03|59
1745758800000|2025-04-27 13:00:00|22.17|22.06|22.17|22.06|22.22|22.11|22.15|22.04|67
1745759100000|2025-04-27 13:05:00|22.16|22.05|22.09|21.98|22.17|22.06|22|21.89|99
1745759400000|2025-04-27 13:10:00|22.08|21.97|22.15|22.04|22.2|22.09|22.06|21.95|76
1745759700000|2025-04-27 13:15:00|22.16|22.05|22.12|22.01|22.19|22.08|22.06|21.95|91
1745760000000|2025-04-27 13:20:00|22.13|22.02|22.04|21.93|22.13|22.02|22.04|21.93|38
1745760300000|2025-04-27 13:25:00|22.03|21.92|22.04|21.93|22.06|21.95|22|21.89|50
1745760600000|2025-04-27 13:30:00|22.05|21.94|22.07|21.96|22.12|22.01|22.03|21.92|87
1745760900000|2025-04-27 13:35:00|22.08|21.97|22.15|22.04|22.15|22.04|22.07|21.96|60
1745761200000|2025-04-27 13:40:00|22.16|22.05|22.13|22.02|22.16|22.05|22.12|22.01|40
1745761500000|2025-04-27 13:45:00|22.12|22.01|22.18|22.07|22.2|22.09|22.11|22|48
1745761800000|2025-04-27 13:50:00|22.17|22.06|22.16|22.05|22.18|22.07|22.14|22.03|47
1745762100000|2025-04-27 13:55:00|22.17|22.06|22.2|22.09|22.23|22.12|22.17|22.06|58
1745762400000|2025-04-27 14:00:00|22.19|22.08|22.16|22.05|22.22|22.11|22.15|22.04|48
1745762700000|2025-04-27 14:05:00|22.15|22.04|22.13|22.02|22.21|22.1|22.13|22.02|52
1745763000000|2025-04-27 14:10:00|22.12|22.01|22.08|21.97|22.13|22.02|22.08|21.97|37
1745763300000|2025-04-27 14:15:00|22.09|21.98|22.23|22.12|22.23|22.12|22.09|21.98|66
1745763600000|2025-04-27 14:20:00|22.24|22.13|22.15|22.04|22.24|22.13|22.13|22.02|56
1745763900000|2025-04-27 14:25:00|22.14|22.03|22.11|22|22.18|22.07|22.11|22|36
1745764200000|2025-04-27 14:30:00|22.12|22.01|22.13|22.02|22.14|22.03|22.09|21.98|30
1745764500000|2025-04-27 14:35:00|22.14|22.03|22.17|22.06|22.2|22.09|22.13|22.02|38
1745764800000|2025-04-27 14:40:00|22.18|22.07|22.14|22.03|22.18|22.07|22.12|22.01|39
1745765100000|2025-04-27 14:45:00|22.13|22.02|22.11|22|22.15|22.04|22.08|21.97|39
1745765400000|2025-04-27 14:50:00|22.12|22.01|22.08|21.97|22.12|22.01|22.07|21.96|35
1745765700000|2025-04-27 14:55:00|22.07|21.96|22.01|21.9|22.08|21.97|22.01|21.9|38
1745766000000|2025-04-27 15:00:00|22|21.89|21.96|21.85|22.02|21.91|21.95|21.84|67
1745766300000|2025-04-27 15:05:00|21.95|21.84|21.91|21.8|21.96|21.85|21.9|21.79|71
1745766600000|2025-04-27 15:10:00|21.9|21.79|21.9|21.79|21.94|21.83|21.89|21.78|49
1745766900000|2025-04-27 15:15:00|21.91|21.8|21.96|21.85|21.96|21.85|21.89|21.78|56
1745767200000|2025-04-27 15:20:00|21.97|21.86|21.94|21.83|22.01|21.9|21.94|21.83|67
1745767500000|2025-04-27 15:25:00|21.95|21.84|21.87|21.76|21.95|21.84|21.86|21.75|38
1745767800000|2025-04-27 15:30:00|21.88|21.77|21.93|21.82|21.93|21.82|21.87|21.76|50
1745768100000|2025-04-27 15:35:00|21.92|21.81|21.87|21.76|21.94|21.83|21.87|21.76|44
1745768400000|2025-04-27 15:40:00|21.88|21.77|21.91|21.8|21.93|21.82|21.88|21.77|36
1745768700000|2025-04-27 15:45:00|21.92|21.81|21.96|21.85|21.96|21.85|21.91|21.8|29
1745769000000|2025-04-27 15:50:00|21.97|21.86|21.97|21.86|21.99|21.88|21.94|21.83|33
1745769300000|2025-04-27 15:55:00|21.98|21.87|21.96|21.85|21.98|21.87|21.94|21.83|33
1745769600000|2025-04-27 16:00:00|21.95|21.84|21.95|21.84|21.96|21.85|21.92|21.81|27
1745769900000|2025-04-27 16:05:00|21.94|21.83|21.92|21.81|21.95|21.84|21.91|21.8|37
1745770200000|2025-04-27 16:10:00|21.93|21.82|21.95|21.84|21.97|21.86|21.92|21.81|28
1745770500000|2025-04-27 16:15:00|21.94|21.83|21.87|21.76|21.94|21.83|21.84|21.73|54
1745770800000|2025-04-27 16:20:00|21.86|21.75|21.9|21.79|21.93|21.82|21.86|21.75|45
1745771100000|2025-04-27 16:25:00|21.89|21.78|21.86|21.75|21.9|21.79|21.86|21.75|30
1745771400000|2025-04-27 16:30:00|21.85|21.74|21.81|21.7|21.88|21.77|21.8|21.69|69
1745771700000|2025-04-27 16:35:00|21.8|21.69|21.79|21.68|21.81|21.7|21.75|21.64|67
1745772000000|2025-04-27 16:40:00|21.78|21.67|21.81|21.7|21.82|21.71|21.78|21.67|18
1745772300000|2025-04-27 16:45:00|21.82|21.71|21.88|21.77|21.88|21.77|21.81|21.7|33
1745772600000|2025-04-27 16:50:00|21.87|21.76|21.8|21.69|21.9|21.79|21.8|21.69|30
1745772900000|2025-04-27 16:55:00|21.79|21.68|21.79|21.68|21.8|21.69|21.74|21.63|27
1745773200000|2025-04-27 17:00:00|21.78|21.67|21.8|21.69|21.8|21.69|21.73|21.62|61
1745773500000|2025-04-27 17:05:00|21.79|21.68|21.85|21.74|21.85|21.74|21.78|21.67|45
1745773800000|2025-04-27 17:10:00|21.84|21.73|21.89|21.78|21.91|21.8|21.83|21.72|62
1745774100000|2025-04-27 17:15:00|21.88|21.77|21.89|21.78|21.93|21.82|21.87|21.76|56
1745774400000|2025-04-27 17:20:00|21.88|21.77|21.87|21.76|21.9|21.79|21.86|21.75|50
1745774700000|2025-04-27 17:25:00|21.86|21.75|21.82|21.71|21.86|21.75|21.81|21.7|41
1745775000000|2025-04-27 17:30:00|21.83|21.72|21.79|21.68|21.84|21.73|21.77|21.66|29
1745775300000|2025-04-27 17:35:00|21.8|21.69|21.78|21.67|21.8|21.69|21.76|21.65|15
1745775600000|2025-04-27 17:40:00|21.79|21.68|21.81|21.7|21.84|21.73|21.79|21.68|23
1745775900000|2025-04-27 17:45:00|21.8|21.69|21.88|21.77|21.88|21.77|21.8|21.69|41
1745776200000|2025-04-27 17:50:00|21.87|21.76|21.88|21.77|21.89|21.78|21.87|21.76|24
1745776500000|2025-04-27 17:55:00|21.87|21.76|21.87|21.76|21.89|21.78|21.87|21.76|25
1745776800000|2025-04-27 18:00:00|21.86|21.75|21.83|21.72|21.86|21.75|21.81|21.7|12
1745777100000|2025-04-27 18:05:00|21.82|21.71|21.87|21.76|21.87|21.76|21.82|21.71|22
1745777400000|2025-04-27 18:10:00|21.88|21.77|21.91|21.8|21.91|21.8|21.87|21.76|20
1745777700000|2025-04-27 18:15:00|21.92|21.81|21.88|21.77|21.95|21.84|21.88|21.77|41
1745778000000|2025-04-27 18:20:00|21.89|21.78|21.93|21.82|21.93|21.82|21.88|21.77|16
1745778300000|2025-04-27 18:25:00|21.92|21.81|21.89|21.78|21.93|21.82|21.88|21.77|26
1745778600000|2025-04-27 18:30:00|21.9|21.79|21.92|21.81|21.94|21.83|21.89|21.78|21
1745778900000|2025-04-27 18:35:00|21.91|21.8|21.98|21.87|21.98|21.87|21.91|21.8|24
1745779200000|2025-04-27 18:40:00|21.99|21.88|22.02|21.91|22.04|21.93|21.98|21.87|42
1745779500000|2025-04-27 18:45:00|22.03|21.92|22|21.89|22.04|21.93|21.99|21.88|34
1745779800000|2025-04-27 18:50:00|21.99|21.88|22|21.89|22.01|21.9|21.98|21.87|20
1745780100000|2025-04-27 18:55:00|21.99|21.88|21.98|21.87|22|21.89|21.98|21.87|6
1745780400000|2025-04-27 19:00:00|21.99|21.88|22.01|21.9|22.01|21.9|21.97|21.86|29
1745780700000|2025-04-27 19:05:00|22.02|21.91|22.04|21.93|22.06|21.95|22|21.89|25
1745781000000|2025-04-27 19:10:00|22.05|21.94|22.05|21.94|22.06|21.95|22.04|21.93|19
1745781300000|2025-04-27 19:15:00|22.06|21.95|22.04|21.93|22.07|21.96|22.02|21.91|31
1745781600000|2025-04-27 19:20:00|22.03|21.92|22.07|21.96|22.09|21.98|22|21.89|29
1745781900000|2025-04-27 19:25:00|22.08|21.97|22.12|22.01|22.13|22.02|22.08|21.97|33
1745782200000|2025-04-27 19:30:00|22.11|22|22.41|21.8|22.42|22.02|22.11|21.75|39
1745782500000|2025-04-27 19:35:00|22.4|21.79|22.46|21.85|22.46|21.85|22.39|21.78|27
1745782800000|2025-04-27 19:40:00|22.45|21.84|22.39|21.78|22.46|21.85|22.38|21.77|25
1745783100000|2025-04-27 19:45:00|22.4|21.79|22.4|21.79|22.42|21.81|22.39|21.78|33
1745783400000|2025-04-27 19:50:00|22.41|21.8|22.45|21.84|22.45|21.84|22.41|21.8|29
1745783700000|2025-04-27 19:55:00|22.44|21.83|22.44|21.83|22.45|21.84|22.39|21.78|30
1745784000000|2025-04-27 20:00:00|22.45|21.84|22.36|21.75|22.46|21.85|22.36|21.75|52
1745784300000|2025-04-27 20:05:00|22.37|21.76|22.34|21.73|22.4|21.79|22.31|21.7|40
1745784600000|2025-04-27 20:10:00|22.33|21.72|22.38|21.77|22.39|21.78|22.33|21.72|31
1745784900000|2025-04-27 20:15:00|22.39|21.78|22.36|21.75|22.41|21.8|22.35|21.74|46
1745785200000|2025-04-27 20:20:00|22.35|21.74|22.3|21.69|22.35|21.74|22.3|21.69|27
1745785500000|2025-04-27 20:25:00|22.29|21.68|22.25|21.64|22.29|21.68|22.25|21.64|25
1745785800000|2025-04-27 20:30:00|22.26|21.65|22.28|21.67|22.29|21.68|22.24|21.63|37
1745786100000|2025-04-27 20:35:00|22.29|21.68|22.3|21.69|22.3|21.69|22.25|21.64|52
1745786400000|2025-04-27 20:40:00|22.29|21.68|22.33|21.72|22.33|21.72|22.29|21.68|41
1745786700000|2025-04-27 20:45:00|22.32|21.71|22.42|21.81|22.42|21.81|22.32|21.71|25
1745787000000|2025-04-27 20:50:00|22.43|21.82|22.38|21.77|22.43|21.82|22.37|21.76|32
1745787300000|2025-04-27 20:55:00|22.39|21.78|22.34|21.73|22.4|21.79|22.34|21.73|26
1745787600000|2025-04-27 21:00:00|22.33|21.72|22.03|21.92|22.34|21.97|22.03|21.71|51
1745787900000|2025-04-27 21:05:00|22.04|21.93|22.05|21.94|22.08|21.97|22.04|21.93|12
1745788200000|2025-04-27 21:10:00|22.06|21.95|22.04|21.93|22.06|21.95|22.02|21.91|15
1745788500000|2025-04-27 21:15:00|22.03|21.92|22.06|21.95|22.07|21.96|22.02|21.91|22
1745788800000|2025-04-27 21:20:00|22.05|21.94|22.08|21.97|22.08|21.97|22.04|21.93|20
1745789100000|2025-04-27 21:25:00|22.09|21.98|22.11|22|22.11|22|22.09|21.98|9
1745789400000|2025-04-27 21:30:00|22.1|21.99|22.08|21.97|22.11|22|22.08|21.97|15
1745789700000|2025-04-27 21:35:00|22.09|21.98|22.12|22.01|22.12|22.01|22.09|21.98|8
1745790000000|2025-04-27 21:40:00|22.11|22|22.17|22.06|22.17|22.06|22.11|22|15
1745790300000|2025-04-27 21:45:00|22.18|22.07|22.18|22.07|22.19|22.08|22.16|22.05|28
1745790600000|2025-04-27 21:50:00|22.19|22.08|22.18|22.07|22.19|22.08|22.15|22.04|23
1745790900000|2025-04-27 21:55:00|22.17|22.06|22.11|22|22.18|22.07|22.11|22|17
1745791200000|2025-04-27 22:00:00|22.1|21.99|22.02|21.91|22.12|22.01|22.01|21.9|49
1745791500000|2025-04-27 22:05:00|22.01|21.9|22|21.89|22.05|21.94|21.98|21.87|52
1745791800000|2025-04-27 22:10:00|21.99|21.88|21.97|21.86|22.02|21.91|21.96|21.85|47
1745792100000|2025-04-27 22:15:00|21.96|21.85|21.99|21.88|22.01|21.9|21.95|21.84|41
1745792400000|2025-04-27 22:20:00|22|21.89|22|21.89|22.01|21.9|21.95|21.84|35
1745792700000|2025-04-27 22:25:00|22.01|21.9|21.93|21.82|22.02|21.91|21.93|21.82|47
1745793000000|2025-04-27 22:30:00|21.94|21.83|21.91|21.8|21.94|21.83|21.86|21.75|75
1745793300000|2025-04-27 22:35:00|21.92|21.81|21.92|21.81|21.96|21.85|21.91|21.8|29
1745793600000|2025-04-27 22:40:00|21.93|21.82|21.99|21.88|21.99|21.88|21.93|21.82|25
1745793900000|2025-04-27 22:45:00|21.98|21.87|21.96|21.85|21.98|21.87|21.95|21.84|23
1745794200000|2025-04-27 22:50:00|21.97|21.86|21.98|21.87|21.98|21.87|21.94|21.83|34
1745794500000|2025-04-27 22:55:00|21.99|21.88|21.95|21.84|21.99|21.88|21.94|21.83|17
1745794800000|2025-04-27 23:00:00|21.94|21.83|21.89|21.78|21.94|21.83|21.89|21.78|32
1745795100000|2025-04-27 23:05:00|21.88|21.77|21.83|21.72|21.88|21.77|21.82|21.71|38
1745795400000|2025-04-27 23:10:00|21.84|21.73|21.84|21.73|21.87|21.76|21.82|21.71|37
1745795700000|2025-04-27 23:15:00|21.83|21.72|21.89|21.78|21.89|21.78|21.82|21.71|43
1745796000000|2025-04-27 23:20:00|21.9|21.79|21.84|21.73|21.9|21.79|21.83|21.72|31
1745796300000|2025-04-27 23:25:00|21.83|21.72|21.83|21.72|21.87|21.76|21.83|21.72|37
1745796600000|2025-04-27 23:30:00|21.84|21.73|21.87|21.76|21.88|21.77|21.83|21.72|38
1745796900000|2025-04-27 23:35:00|21.88|21.77|21.85|21.74|21.89|21.78|21.85|21.74|14
1745797200000|2025-04-27 23:40:00|21.84|21.73|21.79|21.68|21.85|21.74|21.78|21.67|22
1745797500000|2025-04-27 23:45:00|21.8|21.69|21.78|21.67|21.84|21.73|21.78|21.67|27
1745797800000|2025-04-27 23:50:00|21.77|21.66|21.83|21.72|21.83|21.72|21.76|21.65|31
1745798100000|2025-04-27 23:55:00|21.82|21.71|21.77|21.66|21.83|21.72|21.77|21.66|18
1745798400000|2025-04-28 00:00:00|21.78|21.67|21.61|21.5|21.8|21.69|21.6|21.49|76
1745798700000|2025-04-28 00:05:00|21.62|21.51|21.53|21.42|21.68|21.57|21.48|21.37|129
1745799000000|2025-04-28 00:10:00|21.52|21.41|21.52|21.41|21.55|21.44|21.42|21.31|124
1745799300000|2025-04-28 00:15:00|21.53|21.42|21.59|21.48|21.59|21.48|21.5|21.39|109
1745799600000|2025-04-28 00:20:00|21.6|21.49|21.51|21.4|21.62|21.51|21.45|21.34|121
1745799900000|2025-04-28 00:25:00|21.5|21.39|21.61|21.5|21.61|21.5|21.49|21.38|66
1745800200000|2025-04-28 00:30:00|21.6|21.49|21.66|21.55|21.72|21.61|21.6|21.49|117
1745800500000|2025-04-28 00:35:00|21.64|21.53|21.66|21.55|21.69|21.58|21.62|21.51|97
1745800800000|2025-04-28 00:40:00|21.65|21.54|21.64|21.53|21.67|21.56|21.61|21.5|52
1745801100000|2025-04-28 00:45:00|21.65|21.54|21.62|21.51|21.66|21.55|21.57|21.46|84
1745801400000|2025-04-28 00:50:00|21.61|21.5|21.59|21.48|21.65|21.54|21.58|21.47|67
1745801700000|2025-04-28 00:55:00|21.6|21.49|21.59|21.48|21.62|21.51|21.57|21.46|38
1745802000000|2025-04-28 01:00:00|21.58|21.47|21.64|21.53|21.65|21.54|21.51|21.4|77
1745802300000|2025-04-28 01:05:00|21.65|21.54|21.56|21.45|21.65|21.54|21.54|21.43|82
1745802600000|2025-04-28 01:10:00|21.57|21.46|21.6|21.49|21.6|21.49|21.52|21.41|75
1745802900000|2025-04-28 01:15:00|21.59|21.48|21.54|21.43|21.6|21.49|21.52|21.41|74
1745803200000|2025-04-28 01:20:00|21.53|21.42|21.41|21.3|21.54|21.43|21.37|21.26|111
1745803500000|2025-04-28 01:25:00|21.4|21.29|21.43|21.32|21.45|21.34|21.39|21.28|65
1745803800000|2025-04-28 01:30:00|21.42|21.31|21.23|21.12|21.45|21.34|21.23|21.12|112
1745804100000|2025-04-28 01:35:00|21.24|21.13|21.16|21.05|21.27|21.16|21.11|21|159
1745804400000|2025-04-28 01:40:00|21.15|21.04|21.21|21.1|21.21|21.1|21.12|21.01|105
1745804700000|2025-04-28 01:45:00|21.22|21.11|21.24|21.13|21.29|21.18|21.2|21.09|129
1745805000000|2025-04-28 01:50:00|21.23|21.12|21.28|21.17|21.28|21.17|21.22|21.11|92
1745805300000|2025-04-28 01:55:00|21.27|21.16|21.25|21.14|21.29|21.18|21.24|21.13|106
1745805600000|2025-04-28 02:00:00|21.24|21.13|21.29|21.18|21.31|21.2|21.17|21.06|132
1745805900000|2025-04-28 02:05:00|21.28|21.17|21.33|21.22|21.37|21.26|21.28|21.17|133
1745806200000|2025-04-28 02:10:00|21.34|21.23|21.29|21.18|21.34|21.23|21.29|21.18|92
1745806500000|2025-04-28 02:15:00|21.3|21.19|21.34|21.23|21.35|21.24|21.29|21.18|87
1745806800000|2025-04-28 02:20:00|21.35|21.24|21.42|21.31|21.42|21.31|21.32|21.21|132
1745807100000|2025-04-28 02:25:00|21.41|21.3|21.4|21.29|21.44|21.33|21.39|21.28|129
1745807400000|2025-04-28 02:30:00|21.41|21.3|21.45|21.34|21.47|21.36|21.39|21.28|133
1745807700000|2025-04-28 02:35:00|21.44|21.33|21.42|21.31|21.45|21.34|21.4|21.29|125
1745808000000|2025-04-28 02:40:00|21.41|21.3|21.46|21.35|21.46|21.35|21.41|21.3|82
1745808300000|2025-04-28 02:45:00|21.45|21.34|21.5|21.39|21.51|21.4|21.45|21.34|60
1745808600000|2025-04-28 02:50:00|21.49|21.38|21.51|21.4|21.53|21.42|21.49|21.38|77
1745808900000|2025-04-28 02:55:00|21.52|21.41|21.5|21.39|21.52|21.41|21.47|21.36|69
1745809200000|2025-04-28 03:00:00|21.49|21.38|21.48|21.37|21.52|21.41|21.45|21.34|104
1745809500000|2025-04-28 03:05:00|21.47|21.36|21.47|21.36|21.48|21.37|21.45|21.34|71
1745809800000|2025-04-28 03:10:00|21.46|21.35|21.5|21.39|21.52|21.41|21.46|21.35|71
1745810100000|2025-04-28 03:15:00|21.49|21.38|21.58|21.47|21.58|21.47|21.48|21.37|78
1745810400000|2025-04-28 03:20:00|21.59|21.48|21.63|21.52|21.64|21.53|21.57|21.46|85
1745810700000|2025-04-28 03:25:00|21.62|21.51|21.64|21.53|21.66|21.55|21.59|21.48|116
1745811000000|2025-04-28 03:30:00|21.65|21.54|21.81|21.7|21.91|21.8|21.64|21.53|125
1745811300000|2025-04-28 03:35:00|21.8|21.69|21.87|21.76|21.88|21.77|21.78|21.67|86
1745811600000|2025-04-28 03:40:00|21.86|21.75|21.87|21.76|21.88|21.77|21.8|21.69|57
1745811900000|2025-04-28 03:45:00|21.88|21.77|21.83|21.72|21.9|21.79|21.8|21.69|82
1745812200000|2025-04-28 03:50:00|21.82|21.71|21.85|21.74|21.86|21.75|21.81|21.7|93
1745812500000|2025-04-28 03:55:00|21.86|21.75|21.82|21.71|21.86|21.75|21.82|21.71|61
1745812800000|2025-04-28 04:00:00|21.83|21.72|21.93|21.82|21.93|21.82|21.83|21.72|69
1745813100000|2025-04-28 04:05:00|21.94|21.83|21.86|21.75|21.94|21.83|21.86|21.75|33
1745813400000|2025-04-28 04:10:00|21.85|21.74|21.92|21.81|21.93|21.82|21.85|21.74|42
1745813700000|2025-04-28 04:15:00|21.93|21.82|21.95|21.84|21.97|21.86|21.89|21.78|40
1745814000000|2025-04-28 04:20:00|21.96|21.85|22.03|21.92|22.03|21.92|21.92|21.81|30
1745814300000|2025-04-28 04:25:00|22.04|21.93|22.09|21.98|22.09|21.98|22.03|21.92|38
1745814600000|2025-04-28 04:30:00|22.1|21.99|22.08|21.97|22.15|22.04|22.02|21.91|71
1745814900000|2025-04-28 04:35:00|22.07|21.96|22.08|21.97|22.1|21.99|22.06|21.95|42
1745815200000|2025-04-28 04:40:00|22.09|21.98|22.05|21.94|22.09|21.98|22.03|21.92|29
1745815500000|2025-04-28 04:45:00|22.04|21.93|22.04|21.93|22.07|21.96|22.02|21.91|37
1745815800000|2025-04-28 04:50:00|22.05|21.94|22.03|21.92|22.08|21.97|22.03|21.92|21
1745816100000|2025-04-28 04:55:00|22.04|21.93|22.04|21.93|22.04|21.93|22.01|21.9|35
1745816400000|2025-04-28 05:00:00|22.03|21.92|22.02|21.91|22.1|21.99|22.02|21.91|54
1745816700000|2025-04-28 05:05:00|22.01|21.9|22.01|21.9|22.03|21.92|21.99|21.88|26
1745817000000|2025-04-28 05:10:00|22.02|21.91|22.01|21.9|22.04|21.93|21.99|21.88|26
1745817300000|2025-04-28 05:15:00|22.02|21.91|22.05|21.94|22.05|21.94|21.99|21.88|30
1745817600000|2025-04-28 05:20:00|22.04|21.93|21.92|21.81|22.06|21.95|21.91|21.8|55
1745817900000|2025-04-28 05:25:00|21.91|21.8|21.91|21.8|21.99|21.88|21.88|21.77|77
1745818200000|2025-04-28 05:30:00|21.9|21.79|21.89|21.78|21.92|21.81|21.86|21.75|70
1745818500000|2025-04-28 05:35:00|21.88|21.77|21.92|21.81|21.93|21.82|21.88|21.77|45
1745818800000|2025-04-28 05:40:00|21.91|21.8|21.92|21.81|21.95|21.84|21.9|21.79|40
1745819100000|2025-04-28 05:45:00|21.93|21.82|21.95|21.84|21.98|21.87|21.91|21.8|27
1745819400000|2025-04-28 05:50:00|21.96|21.85|21.99|21.88|22|21.89|21.94|21.83|52
1745819700000|2025-04-28 05:55:00|21.98|21.87|22.01|21.9|22.01|21.9|21.97|21.86|34
1745820000000|2025-04-28 06:00:00|22|21.89|22.05|21.94|22.05|21.94|22|21.89|38
1745820300000|2025-04-28 06:05:00|22.06|21.95|22.02|21.91|22.06|21.95|22|21.89|33
1745820600000|2025-04-28 06:10:00|22.01|21.9|22.06|21.95|22.07|21.96|22.01|21.9|28
1745820900000|2025-04-28 06:15:00|22.05|21.94|22.11|22|22.12|22.01|22.02|21.91|43
1745821200000|2025-04-28 06:20:00|22.1|21.99|22.07|21.96|22.11|22|22.06|21.95|46
1745821500000|2025-04-28 06:25:00|22.08|21.97|22.08|21.97|22.09|21.98|22.05|21.94|29
1745821800000|2025-04-28 06:30:00|22.09|21.98|22.16|22.05|22.16|22.05|22.09|21.98|22
1745822100000|2025-04-28 06:35:00|22.17|22.06|22.25|22.14|22.34|22.23|22.17|22.06|69
1745822400000|2025-04-28 06:40:00|22.27|22.16|22.31|22.2|22.33|22.22|22.25|22.14|67
1745822700000|2025-04-28 06:45:00|22.32|22.21|22.32|22.21|22.34|22.23|22.28|22.17|74
1745823000000|2025-04-28 06:50:00|22.31|22.2|22.24|22.13|22.33|22.22|22.24|22.13|51
1745823300000|2025-04-28 06:55:00|22.25|22.14|22.28|22.17|22.31|22.2|22.25|22.14|24
1745823600000|2025-04-28 07:00:00|22.29|22.18|22.23|22.12|22.31|22.2|22.23|22.12|51
1745823900000|2025-04-28 07:05:00|22.24|22.13|22.26|22.15|22.29|22.18|22.23|22.12|49
1745824200000|2025-04-28 07:10:00|22.27|22.16|22.24|22.13|22.27|22.16|22.23|22.12|36
1745824500000|2025-04-28 07:15:00|22.25|22.14|22.27|22.16|22.28|22.17|22.24|22.13|13
1745824800000|2025-04-28 07:20:00|22.28|22.17|22.33|22.22|22.34|22.23|22.27|22.16|42
1745825100000|2025-04-28 07:25:00|22.34|22.23|22.38|22.27|22.42|22.31|22.34|22.23|53
1745825400000|2025-04-28 07:30:00|22.37|22.26|22.39|22.28|22.43|22.32|22.37|22.26|46
1745825700000|2025-04-28 07:35:00|22.38|22.27|22.33|22.22|22.39|22.28|22.31|22.2|29
1745826000000|2025-04-28 07:40:00|22.34|22.23|22.35|22.24|22.36|22.25|22.3|22.19|46
1745826300000|2025-04-28 07:45:00|22.34|22.23|22.32|22.21|22.36|22.25|22.31|22.2|33
1745826600000|2025-04-28 07:50:00|22.33|22.22|22.35|22.24|22.35|22.24|22.31|22.2|31
1745826900000|2025-04-28 07:55:00|22.36|22.25|22.38|22.27|22.38|22.27|22.34|22.23|18
1745827200000|2025-04-28 08:00:00|22.39|22.28|22.39|22.28|22.44|22.33|22.38|22.27|30
1745827500000|2025-04-28 08:05:00|22.4|22.29|22.36|22.25|22.43|22.32|22.32|22.21|50
1745827800000|2025-04-28 08:10:00|22.37|22.26|22.4|22.29|22.42|22.31|22.34|22.23|64
1745828100000|2025-04-28 08:15:00|22.41|22.3|22.45|22.34|22.5|22.39|22.41|22.3|60
1745828400000|2025-04-28 08:20:00|22.46|22.35|22.39|22.28|22.47|22.36|22.38|22.27|36
1745828700000|2025-04-28 08:25:00|22.4|22.29|22.45|22.34|22.45|22.34|22.39|22.28|26
1745829000000|2025-04-28 08:30:00|22.46|22.35|22.41|22.3|22.46|22.35|22.39|22.28|52
1745829300000|2025-04-28 08:35:00|22.4|22.29|22.37|22.26|22.43|22.32|22.37|22.26|40
1745829600000|2025-04-28 08:40:00|22.38|22.27|22.4|22.29|22.44|22.33|22.38|22.27|37
1745829900000|2025-04-28 08:45:00|22.41|22.3|22.37|22.26|22.42|22.31|22.36|22.25|51
1745830200000|2025-04-28 08:50:00|22.38|22.27|22.32|22.21|22.4|22.29|22.31|22.2|34
1745830500000|2025-04-28 08:55:00|22.33|22.22|22.32|22.21|22.33|22.22|22.31|22.2|8
1745830800000|2025-04-28 09:00:00|22.33|22.22|22.35|22.24|22.37|22.26|22.33|22.22|41
1745831100000|2025-04-28 09:05:00|22.34|22.23|22.28|22.17|22.36|22.25|22.26|22.15|30
1745831400000|2025-04-28 09:10:00|22.27|22.16|22.24|22.13|22.29|22.18|22.23|22.12|38
1745831700000|2025-04-28 09:15:00|22.25|22.14|22.27|22.16|22.3|22.19|22.24|22.13|49
1745832000000|2025-04-28 09:20:00|22.28|22.17|22.27|22.16|22.29|22.18|22.24|22.13|46
1745832300000|2025-04-28 09:25:00|22.28|22.17|22.31|22.2|22.31|22.2|22.26|22.15|39
1745832600000|2025-04-28 09:30:00|22.32|22.21|22.36|22.25|22.37|22.26|22.31|22.2|37
1745832900000|2025-04-28 09:35:00|22.37|22.26|22.32|22.21|22.38|22.27|22.32|22.21|28
1745833200000|2025-04-28 09:40:00|22.33|22.22|22.33|22.22|22.34|22.23|22.3|22.19|33
1745833500000|2025-04-28 09:45:00|22.32|22.21|22.28|22.17|22.33|22.22|22.26|22.15|31
1745833800000|2025-04-28 09:50:00|22.27|22.16|22.24|22.13|22.29|22.18|22.24|22.13|42
1745834100000|2025-04-28 09:55:00|22.25|22.14|22.22|22.11|22.25|22.14|22.19|22.08|24
1745834400000|2025-04-28 10:00:00|22.21|22.1|22.23|22.12|22.27|22.16|22.21|22.1|60
1745834700000|2025-04-28 10:05:00|22.24|22.13|22.27|22.16|22.28|22.17|22.14|22.03|123
1745835000000|2025-04-28 10:10:00|22.28|22.17|22.22|22.11|22.29|22.18|22.22|22.11|53
1745835300000|2025-04-28 10:15:00|22.21|22.1|22.15|22.04|22.22|22.11|22.15|22.04|47
1745835600000|2025-04-28 10:20:00|22.16|22.05|22.04|21.93|22.16|22.05|22.02|21.91|96
1745835900000|2025-04-28 10:25:00|22.03|21.92|22.11|22|22.13|22.02|22.03|21.92|72
1745836200000|2025-04-28 10:30:00|22.1|21.99|22.19|22.08|22.2|22.09|22.09|21.98|80
1745836500000|2025-04-28 10:35:00|22.2|22.09|22.3|22.19|22.31|22.2|22.2|22.09|48
1745836800000|2025-04-28 10:40:00|22.31|22.2|22.38|22.27|22.39|22.28|22.29|22.18|74
1745837100000|2025-04-28 10:45:00|22.37|22.26|22.3|22.19|22.39|22.28|22.3|22.19|65
1745837400000|2025-04-28 10:50:00|22.31|22.2|22.26|22.15|22.32|22.21|22.26|22.15|38
1745837700000|2025-04-28 10:55:00|22.27|22.16|22.27|22.16|22.28|22.17|22.23|22.12|41
1745838000000|2025-04-28 11:00:00|22.28|22.17|22.24|22.13|22.28|22.17|22.2|22.09|43
1745838300000|2025-04-28 11:05:00|22.25|22.14|22.37|22.26|22.37|22.26|22.25|22.14|57
1745838600000|2025-04-28 11:10:00|22.36|22.25|22.29|22.18|22.37|22.26|22.29|22.18|38
1745838900000|2025-04-28 11:15:00|22.28|22.17|22.33|22.22|22.33|22.22|22.27|22.16|52
1745839200000|2025-04-28 11:20:00|22.32|22.21|22.33|22.22|22.34|22.23|22.3|22.19|22
1745839500000|2025-04-28 11:25:00|22.34|22.23|22.38|22.27|22.38|22.27|22.34|22.23|21
1745839800000|2025-04-28 11:30:00|22.39|22.28|22.35|22.24|22.39|22.28|22.31|22.2|49
1745840100000|2025-04-28 11:35:00|22.36|22.25|22.38|22.27|22.39|22.28|22.33|22.22|51
1745840400000|2025-04-28 11:40:00|22.37|22.26|22.41|22.3|22.45|22.34|22.37|22.26|43
1745840700000|2025-04-28 11:45:00|22.4|22.29|22.34|22.23|22.41|22.3|22.34|22.23|57
1745841000000|2025-04-28 11:50:00|22.35|22.24|22.33|22.22|22.37|22.26|22.33|22.22|43
1745841300000|2025-04-28 11:55:00|22.34|22.23|22.34|22.23|22.34|22.23|22.31|22.2|37
1745841600000|2025-04-28 12:00:00|22.33|22.22|22.27|22.16|22.36|22.25|22.24|22.13|77
1745841900000|2025-04-28 12:05:00|22.28|22.17|22.23|22.12|22.3|22.19|22.23|22.12|56
1745842200000|2025-04-28 12:10:00|22.22|22.11|22.22|22.11|22.25|22.14|22.2|22.09|55
1745842500000|2025-04-28 12:15:00|22.23|22.12|22.23|22.12|22.27|22.16|22.2|22.09|35
1745842800000|2025-04-28 12:20:00|22.22|22.11|22.22|22.11|22.23|22.12|22.17|22.06|45
1745843100000|2025-04-28 12:25:00|22.21|22.1|22.23|22.12|22.23|22.12|22.19|22.08|31
1745843400000|2025-04-28 12:30:00|22.22|22.11|22.19|22.08|22.23|22.12|22.17|22.06|62
1745843700000|2025-04-28 12:35:00|22.2|22.09|22.21|22.1|22.21|22.1|22.17|22.06|45
1745844000000|2025-04-28 12:40:00|22.2|22.09|22.22|22.11|22.22|22.11|22.19|22.08|35
1745844300000|2025-04-28 12:45:00|22.21|22.1|22.18|22.07|22.25|22.14|22.16|22.05|54
1745844600000|2025-04-28 12:50:00|22.17|22.06|22.12|22.01|22.19|22.08|22.12|22.01|44
1745844900000|2025-04-28 12:55:00|22.13|22.02|22.07|21.96|22.13|22.02|22.06|21.95|45
1745845200000|2025-04-28 13:00:00|22.06|21.95|22.08|21.97|22.08|21.97|22|21.89|59
1745845500000|2025-04-28 13:05:00|22.07|21.96|22.02|21.91|22.13|22.02|22.02|21.91|52
1745845800000|2025-04-28 13:10:00|22.01|21.9|22.02|21.91|22.02|21.91|21.96|21.85|56
1745846100000|2025-04-28 13:15:00|22.01|21.9|22.08|21.97|22.08|21.97|22|21.89|40
1745846400000|2025-04-28 13:20:00|22.07|21.96|22.03|21.92|22.09|21.98|22.03|21.92|45
1745846700000|2025-04-28 13:25:00|22.04|21.93|21.94|21.83|22.06|21.95|21.93|21.82|63
1745847000000|2025-04-28 13:30:00|21.93|21.82|21.85|21.74|22|21.89|21.82|21.71|89
1745847300000|2025-04-28 13:35:00|21.86|21.75|21.82|21.71|21.89|21.78|21.8|21.69|104
1745847600000|2025-04-28 13:40:00|21.81|21.7|21.98|21.87|21.98|21.87|21.81|21.7|84
1745847900000|2025-04-28 13:45:00|21.99|21.88|21.88|21.77|21.99|21.88|21.85|21.74|94
1745848200000|2025-04-28 13:50:00|21.87|21.76|21.83|21.72|21.93|21.82|21.83|21.72|107
1745848500000|2025-04-28 13:55:00|21.82|21.71|21.71|21.6|21.84|21.73|21.7|21.59|74
1745848800000|2025-04-28 14:00:00|21.72|21.61|21.88|21.77|21.88|21.77|21.64|21.53|99
1745849100000|2025-04-28 14:05:00|21.87|21.76|21.86|21.75|21.88|21.77|21.81|21.7|91
1745849400000|2025-04-28 14:10:00|21.85|21.74|21.9|21.79|21.92|21.81|21.84|21.73|80
1745849700000|2025-04-28 14:15:00|21.89|21.78|21.98|21.87|21.98|21.87|21.87|21.76|84
1745850000000|2025-04-28 14:20:00|21.97|21.86|21.99|21.88|22.06|21.95|21.93|21.82|150
1745850300000|2025-04-28 14:25:00|22|21.89|21.92|21.81|22|21.89|21.91|21.8|149
1745850600000|2025-04-28 14:30:00|21.93|21.82|21.85|21.74|21.93|21.82|21.81|21.7|214
1745850900000|2025-04-28 14:35:00|21.84|21.73|21.91|21.8|21.95|21.84|21.84|21.73|81
1745851200000|2025-04-28 14:40:00|21.92|21.81|21.92|21.81|21.95|21.84|21.86|21.75|109
1745851500000|2025-04-28 14:45:00|21.93|21.82|21.9|21.79|21.96|21.85|21.9|21.79|86
1745851800000|2025-04-28 14:50:00|21.89|21.78|21.8|21.69|21.9|21.79|21.8|21.69|98
1745852100000|2025-04-28 14:55:00|21.79|21.68|21.81|21.7|21.84|21.73|21.77|21.66|65
1745852400000|2025-04-28 15:00:00|21.82|21.71|21.83|21.72|21.88|21.77|21.82|21.71|68
1745852700000|2025-04-28 15:05:00|21.82|21.71|21.72|21.61|21.86|21.75|21.71|21.6|71
1745853000000|2025-04-28 15:10:00|21.71|21.6|21.72|21.61|21.77|21.66|21.7|21.59|70
1745853300000|2025-04-28 15:15:00|21.71|21.6|21.67|21.56|21.77|21.66|21.64|21.53|93
1745853600000|2025-04-28 15:20:00|21.66|21.55|21.58|21.47|21.67|21.56|21.54|21.43|126
1745853900000|2025-04-28 15:25:00|21.57|21.46|21.5|21.39|21.57|21.46|21.45|21.34|86
1745854200000|2025-04-28 15:30:00|21.51|21.4|21.42|21.31|21.52|21.41|21.42|21.31|97
1745854500000|2025-04-28 15:35:00|21.41|21.3|21.46|21.35|21.48|21.37|21.35|21.24|111
1745854800000|2025-04-28 15:40:00|21.45|21.34|21.41|21.3|21.49|21.38|21.4|21.29|92
1745855100000|2025-04-28 15:45:00|21.42|21.31|21.41|21.3|21.47|21.36|21.38|21.27|99
1745855400000|2025-04-28 15:50:00|21.4|21.29|21.43|21.32|21.47|21.36|21.38|21.27|87
1745855700000|2025-04-28 15:55:00|21.42|21.31|21.52|21.41|21.53|21.42|21.42|21.31|49
1745856000000|2025-04-28 16:00:00|21.51|21.4|21.5|21.39|21.52|21.41|21.45|21.34|90
1745856300000|2025-04-28 16:05:00|21.51|21.4|21.43|21.32|21.52|21.41|21.43|21.32|80
1745856600000|2025-04-28 16:10:00|21.44|21.33|21.42|21.31|21.44|21.33|21.36|21.25|103
1745856900000|2025-04-28 16:15:00|21.41|21.3|21.37|21.26|21.53|21.42|21.36|21.25|130
1745857200000|2025-04-28 16:20:00|21.38|21.27|21.45|21.34|21.48|21.37|21.37|21.26|110
1745857500000|2025-04-28 16:25:00|21.46|21.35|21.52|21.41|21.52|21.41|21.44|21.33|63
1745857800000|2025-04-28 16:30:00|21.51|21.4|21.62|21.51|21.63|21.52|21.49|21.38|76
1745858100000|2025-04-28 16:35:00|21.61|21.5|21.64|21.53|21.65|21.54|21.59|21.48|54
1745858400000|2025-04-28 16:40:00|21.63|21.52|21.66|21.55|21.66|21.55|21.6|21.49|60
1745858700000|2025-04-28 16:45:00|21.65|21.54|21.58|21.47|21.65|21.54|21.58|21.47|61
1745859000000|2025-04-28 16:50:00|21.57|21.46|21.56|21.45|21.59|21.48|21.54|21.43|44
1745859300000|2025-04-28 16:55:00|21.57|21.46|21.58|21.47|21.59|21.48|21.53|21.42|56
1745859600000|2025-04-28 17:00:00|21.57|21.46|21.63|21.52|21.64|21.53|21.54|21.43|63
1745859900000|2025-04-28 17:05:00|21.64|21.53|21.66|21.55|21.67|21.56|21.62|21.51|63
1745860200000|2025-04-28 17:10:00|21.65|21.54|21.56|21.45|21.65|21.54|21.56|21.45|42
1745860500000|2025-04-28 17:15:00|21.55|21.44|21.56|21.45|21.62|21.51|21.55|21.44|50
1745860800000|2025-04-28 17:20:00|21.55|21.44|21.6|21.49|21.61|21.5|21.54|21.43|45
1745861100000|2025-04-28 17:25:00|21.59|21.48|21.54|21.43|21.61|21.5|21.54|21.43|36
1745861400000|2025-04-28 17:30:00|21.53|21.42|21.58|21.47|21.58|21.47|21.53|21.42|48
1745861700000|2025-04-28 17:35:00|21.57|21.46|21.68|21.57|21.69|21.58|21.57|21.46|56
1745862000000|2025-04-28 17:40:00|21.67|21.56|21.72|21.61|21.73|21.62|21.67|21.56|34
1745862300000|2025-04-28 17:45:00|21.73|21.62|21.78|21.67|21.81|21.7|21.73|21.62|60
1745862600000|2025-04-28 17:50:00|21.79|21.68|21.83|21.72|21.84|21.73|21.79|21.68|87
1745862900000|2025-04-28 17:55:00|21.84|21.73|21.86|21.75|21.87|21.76|21.83|21.72|51
1745863200000|2025-04-28 18:00:00|21.85|21.74|21.88|21.77|21.94|21.83|21.85|21.74|84
1745863500000|2025-04-28 18:05:00|21.87|21.76|21.84|21.73|21.9|21.79|21.83|21.72|64
1745863800000|2025-04-28 18:10:00|21.83|21.72|21.74|21.63|21.84|21.73|21.73|21.62|108
1745864100000|2025-04-28 18:15:00|21.73|21.62|21.79|21.68|21.8|21.69|21.73|21.62|77
1745864400000|2025-04-28 18:20:00|21.78|21.67|21.82|21.71|21.82|21.71|21.76|21.65|37
1745864700000|2025-04-28 18:25:00|21.81|21.7|21.76|21.65|21.82|21.71|21.75|21.64|38
1745865000000|2025-04-28 18:30:00|21.75|21.64|21.75|21.64|21.81|21.7|21.74|21.63|43
1745865300000|2025-04-28 18:35:00|21.74|21.63|21.87|21.76|21.87|21.76|21.74|21.63|40
1745865600000|2025-04-28 18:40:00|21.86|21.75|21.83|21.72|21.87|21.76|21.81|21.7|26
1745865900000|2025-04-28 18:45:00|21.84|21.73|21.92|21.81|21.92|21.81|21.83|21.72|41
1745866200000|2025-04-28 18:50:00|21.93|21.82|21.9|21.79|21.95|21.84|21.89|21.78|38
1745866500000|2025-04-28 18:55:00|21.91|21.8|21.92|21.81|21.95|21.84|21.89|21.78|62
1745866800000|2025-04-28 19:00:00|21.91|21.8|22.02|21.91|22.06|21.95|21.91|21.8|148
1745867100000|2025-04-28 19:05:00|22.03|21.92|21.93|21.82|22.03|21.92|21.92|21.81|94
1745867400000|2025-04-28 19:10:00|21.92|21.81|21.92|21.81|21.93|21.82|21.9|21.79|68
1745867700000|2025-04-28 19:15:00|21.93|21.82|22.07|21.96|22.07|21.96|21.93|21.82|76
1745868000000|2025-04-28 19:20:00|22.06|21.95|22.06|21.95|22.1|21.99|22.04|21.93|85
1745868300000|2025-04-28 19:25:00|22.05|21.94|22.05|21.94|22.09|21.98|22.04|21.93|50
1745868600000|2025-04-28 19:30:00|22.06|21.95|22.13|22.02|22.13|22.02|22.05|21.94|62
1745868900000|2025-04-28 19:35:00|22.12|22.01|22.13|22.02|22.14|22.03|22.1|21.99|50
1745869200000|2025-04-28 19:40:00|22.14|22.03|22.15|22.04|22.16|22.05|22.09|21.98|46
1745869500000|2025-04-28 19:45:00|22.16|22.05|22.08|21.97|22.16|22.05|22.02|21.91|81
1745869800000|2025-04-28 19:50:00|22.09|21.98|22.07|21.96|22.13|22.02|22.04|21.93|43
1745870100000|2025-04-28 19:55:00|22.06|21.95|22.07|21.96|22.1|21.99|22.06|21.95|62
1745870400000|2025-04-28 20:00:00|22.08|21.97|22.01|21.9|22.11|22|22|21.89|98
1745870700000|2025-04-28 20:05:00|22.02|21.91|22.04|21.93|22.04|21.93|21.98|21.87|45
1745871000000|2025-04-28 20:10:00|22.03|21.92|21.98|21.87|22.03|21.92|21.98|21.87|57
1745871300000|2025-04-28 20:15:00|21.97|21.86|22.01|21.9|22.04|21.93|21.97|21.86|48
1745871600000|2025-04-28 20:20:00|22.02|21.91|22.05|21.94|22.08|21.97|22.02|21.91|39
1745871900000|2025-04-28 20:25:00|22.06|21.95|22.03|21.92|22.06|21.95|21.98|21.87|40
1745872200000|2025-04-28 20:30:00|22.04|21.93|22.01|21.9|22.05|21.94|21.97|21.86|42
1745872500000|2025-04-28 20:35:00|22.02|21.91|22.03|21.92|22.04|21.93|22.01|21.9|22
1745872800000|2025-04-28 20:40:00|22.04|21.93|21.93|21.82|22.05|21.94|21.91|21.8|46
1745873100000|2025-04-28 20:45:00|21.92|21.81|21.92|21.81|21.97|21.86|21.91|21.8|35
1745873400000|2025-04-28 20:50:00|21.91|21.8|21.92|21.81|21.93|21.82|21.89|21.78|18
1745873700000|2025-04-28 20:55:00|21.93|21.82|21.94|21.83|21.96|21.85|21.92|21.81|20
1745874000000|2025-04-28 21:00:00|21.95|21.84|21.95|21.84|21.97|21.86|21.94|21.83|29
1745874300000|2025-04-28 21:05:00|21.94|21.83|21.9|21.79|21.96|21.85|21.88|21.77|19
1745874600000|2025-04-28 21:10:00|21.89|21.78|21.85|21.74|21.91|21.8|21.84|21.73|21
1745874900000|2025-04-28 21:15:00|21.86|21.75|21.86|21.75|21.9|21.79|21.86|21.75|15
1745875200000|2025-04-28 21:20:00|21.85|21.74|21.87|21.76|21.87|21.76|21.85|21.74|9
1745875500000|2025-04-28 21:25:00|21.86|21.75|21.9|21.79|21.9|21.79|21.86|21.75|7
1745875800000|2025-04-28 21:30:00|21.91|21.8|21.89|21.78|21.94|21.83|21.89|21.78|32
1745876100000|2025-04-28 21:35:00|21.88|21.77|21.86|21.75|21.88|21.77|21.85|21.74|11
1745876400000|2025-04-28 21:40:00|21.87|21.76|21.85|21.74|21.88|21.77|21.85|21.74|7
1745876700000|2025-04-28 21:45:00|21.86|21.75|21.85|21.74|21.87|21.76|21.85|21.74|5
1745877000000|2025-04-28 21:50:00|21.86|21.75|21.87|21.76|21.9|21.79|21.84|21.73|53
1745877300000|2025-04-28 21:55:00|21.86|21.75|21.89|21.78|21.9|21.79|21.82|21.71|40
1745877600000|2025-04-28 22:00:00|21.88|21.77|21.9|21.79|21.95|21.84|21.85|21.74|59
1745877900000|2025-04-28 22:05:00|21.89|21.78|21.94|21.83|21.97|21.86|21.88|21.77|28
1745878200000|2025-04-28 22:10:00|21.93|21.82|21.88|21.77|21.94|21.83|21.88|21.77|16
1745878500000|2025-04-28 22:15:00|21.87|21.76|21.82|21.71|21.89|21.78|21.8|21.69|33
1745878800000|2025-04-28 22:20:00|21.83|21.72|21.81|21.7|21.83|21.72|21.8|21.69|16
1745879100000|2025-04-28 22:25:00|21.82|21.71|21.79|21.68|21.82|21.71|21.78|21.67|14
1745879400000|2025-04-28 22:30:00|21.78|21.67|21.84|21.73|21.86|21.75|21.78|21.67|39
1745879700000|2025-04-28 22:35:00|21.85|21.74|21.85|21.74|21.88|21.77|21.83|21.72|27
1745880000000|2025-04-28 22:40:00|21.86|21.75|21.86|21.75|21.87|21.76|21.84|21.73|21
1745880300000|2025-04-28 22:45:00|21.87|21.76|21.9|21.79|21.93|21.82|21.85|21.74|29
1745880600000|2025-04-28 22:50:00|21.91|21.8|21.94|21.83|21.95|21.84|21.9|21.79|22
1745880900000|2025-04-28 22:55:00|21.93|21.82|21.93|21.82|21.94|21.83|21.88|21.77|35
1745881200000|2025-04-28 23:00:00|21.92|21.81|21.92|21.81|21.93|21.82|21.89|21.78|37
1745881500000|2025-04-28 23:05:00|21.91|21.8|21.9|21.79|21.94|21.83|21.88|21.77|26
1745881800000|2025-04-28 23:10:00|21.91|21.8|21.89|21.78|21.91|21.8|21.88|21.77|15
1745882100000|2025-04-28 23:15:00|21.9|21.79|21.87|21.76|21.93|21.82|21.85|21.74|40
1745882400000|2025-04-28 23:20:00|21.88|21.77|21.87|21.76|21.89|21.78|21.86|21.75|24
1745882700000|2025-04-28 23:25:00|21.88|21.77|21.87|21.76|21.9|21.79|21.87|21.76|24
1745883000000|2025-04-28 23:30:00|21.88|21.77|21.92|21.81|21.92|21.81|21.85|21.74|19
1745883300000|2025-04-28 23:35:00|21.93|21.82|21.97|21.86|21.99|21.88|21.93|21.82|33
1745883600000|2025-04-28 23:40:00|21.98|21.87|21.98|21.87|22.02|21.91|21.97|21.86|47
1745883900000|2025-04-28 23:45:00|21.97|21.86|21.9|21.79|21.98|21.87|21.9|21.79|60
1745884200000|2025-04-28 23:50:00|21.89|21.78|21.93|21.82|21.93|21.82|21.88|21.77|25
1745884500000|2025-04-28 23:55:00|21.92|21.81|21.91|21.8|21.93|21.82|21.89|21.78|16
1745884800000|2025-04-29 00:00:00|21.92|21.81|21.88|21.77|21.94|21.83|21.88|21.77|53
1745885100000|2025-04-29 00:05:00|21.87|21.76|21.93|21.82|21.93|21.82|21.86|21.75|45
1745885400000|2025-04-29 00:10:00|21.92|21.81|21.92|21.81|21.95|21.84|21.91|21.8|23
1745885700000|2025-04-29 00:15:00|21.93|21.82|21.88|21.77|21.95|21.84|21.86|21.75|36
1745886000000|2025-04-29 00:20:00|21.89|21.78|22|21.89|22|21.89|21.89|21.78|42
1745886300000|2025-04-29 00:25:00|22.01|21.9|21.98|21.87|22.01|21.9|21.96|21.85|30
1745886600000|2025-04-29 00:30:00|21.99|21.88|21.95|21.84|22.03|21.92|21.95|21.84|49
1745886900000|2025-04-29 00:35:00|21.96|21.85|22.01|21.9|22.03|21.92|21.95|21.84|42
1745887200000|2025-04-29 00:40:00|22.02|21.91|22.03|21.92|22.03|21.92|21.97|21.86|40
1745887500000|2025-04-29 00:45:00|22.04|21.93|21.97|21.86|22.06|21.95|21.94|21.83|56
1745887800000|2025-04-29 00:50:00|21.98|21.87|21.95|21.84|21.99|21.88|21.92|21.81|40
1745888100000|2025-04-29 00:55:00|21.96|21.85|21.99|21.88|22|21.89|21.95|21.84|26
1745888400000|2025-04-29 01:00:00|21.98|21.87|22.03|21.92|22.04|21.93|21.95|21.84|72
1745888700000|2025-04-29 01:05:00|22.02|21.91|22.05|21.94|22.07|21.96|22|21.89|60
1745889000000|2025-04-29 01:10:00|22.06|21.95|22.02|21.91|22.15|22.04|22.01|21.9|78
1745889300000|2025-04-29 01:15:00|22.03|21.92|21.97|21.86|22.03|21.92|21.91|21.8|79
1745889600000|2025-04-29 01:20:00|21.96|21.85|22.04|21.93|22.05|21.94|21.94|21.83|51
1745889900000|2025-04-29 01:25:00|22.03|21.92|22.01|21.9|22.05|21.94|22|21.89|52
1745890200000|2025-04-29 01:30:00|22.02|21.91|21.99|21.88|22.05|21.94|21.97|21.86|51
1745890500000|2025-04-29 01:35:00|21.98|21.87|22.07|21.96|22.08|21.97|21.98|21.87|62
1745890800000|2025-04-29 01:40:00|22.08|21.97|22.07|21.96|22.12|22.01|22.07|21.96|52
1745891100000|2025-04-29 01:45:00|22.08|21.97|22.08|21.97|22.16|22.05|22.06|21.95|80
1745891400000|2025-04-29 01:50:00|22.09|21.98|21.98|21.87|22.1|21.99|21.98|21.87|74
1745891700000|2025-04-29 01:55:00|21.99|21.88|21.97|21.86|22.01|21.9|21.96|21.85|52
1745892000000|2025-04-29 02:00:00|21.98|21.87|21.91|21.8|21.99|21.88|21.89|21.78|74
1745892300000|2025-04-29 02:05:00|21.9|21.79|21.87|21.76|21.92|21.81|21.83|21.72|92
1745892600000|2025-04-29 02:10:00|21.86|21.75|21.9|21.79|21.9|21.79|21.85|21.74|59
1745892900000|2025-04-29 02:15:00|21.89|21.78|21.86|21.75|21.9|21.79|21.85|21.74|42
1745893200000|2025-04-29 02:20:00|21.85|21.74|21.82|21.71|21.87|21.76|21.8|21.69|57
1745893500000|2025-04-29 02:25:00|21.83|21.72|21.87|21.76|21.88|21.77|21.82|21.71|25
1745893800000|2025-04-29 02:30:00|21.86|21.75|21.91|21.8|21.91|21.8|21.84|21.73|40
1745894100000|2025-04-29 02:35:00|21.92|21.81|21.92|21.81|21.93|21.82|21.89|21.78|45
1745894400000|2025-04-29 02:40:00|21.91|21.8|21.84|21.73|21.91|21.8|21.83|21.72|46
1745894700000|2025-04-29 02:45:00|21.83|21.72|21.76|21.65|21.83|21.72|21.75|21.64|83
1745895000000|2025-04-29 02:50:00|21.75|21.64|21.77|21.66|21.77|21.66|21.72|21.61|55
1745895300000|2025-04-29 02:55:00|21.76|21.65|21.81|21.7|21.81|21.7|21.76|21.65|34
1745895600000|2025-04-29 03:00:00|21.8|21.69|21.81|21.7|21.82|21.71|21.77|21.66|55
1745895900000|2025-04-29 03:05:00|21.8|21.69|21.81|21.7|21.81|21.7|21.77|21.66|46
1745896200000|2025-04-29 03:10:00|21.82|21.71|21.81|21.7|21.82|21.71|21.79|21.68|36
1745896500000|2025-04-29 03:15:00|21.8|21.69|21.84|21.73|21.86|21.75|21.8|21.69|41
1745896800000|2025-04-29 03:20:00|21.85|21.74|21.89|21.78|21.9|21.79|21.85|21.74|27
1745897100000|2025-04-29 03:25:00|21.9|21.79|21.91|21.8|21.91|21.8|21.88|21.77|30
1745897400000|2025-04-29 03:30:00|21.92|21.81|21.89|21.78|21.92|21.81|21.89|21.78|32
1745897700000|2025-04-29 03:35:00|21.9|21.79|21.91|21.8|21.92|21.81|21.87|21.76|26
1745898000000|2025-04-29 03:40:00|21.9|21.79|21.9|21.79|21.91|21.8|21.89|21.78|37
1745898300000|2025-04-29 03:45:00|21.91|21.8|21.93|21.82|21.95|21.84|21.9|21.79|35
1745898600000|2025-04-29 03:50:00|21.94|21.83|21.95|21.84|21.95|21.84|21.92|21.81|31
1745898900000|2025-04-29 03:55:00|21.94|21.83|21.92|21.81|21.96|21.85|21.91|21.8|27
1745899200000|2025-04-29 04:00:00|21.93|21.82|21.91|21.8|21.97|21.86|21.9|21.79|43
1745899500000|2025-04-29 04:05:00|21.92|21.81|21.95|21.84|21.95|21.84|21.9|21.79|36
1745899800000|2025-04-29 04:10:00|21.96|21.85|21.98|21.87|22.01|21.9|21.96|21.85|29
1745900100000|2025-04-29 04:15:00|21.99|21.88|21.95|21.84|22|21.89|21.95|21.84|27
1745900400000|2025-04-29 04:20:00|21.96|21.85|21.95|21.84|22|21.89|21.95|21.84|22
1745900700000|2025-04-29 04:25:00|21.94|21.83|22|21.89|22.02|21.91|21.94|21.83|33
1745901000000|2025-04-29 04:30:00|22.01|21.9|21.95|21.84|22.01|21.9|21.95|21.84|31
1745901300000|2025-04-29 04:35:00|21.96|21.85|21.92|21.81|21.96|21.85|21.91|21.8|41
1745901600000|2025-04-29 04:40:00|21.91|21.8|21.84|21.73|21.91|21.8|21.82|21.71|58
1745901900000|2025-04-29 04:45:00|21.83|21.72|21.75|21.64|21.83|21.72|21.74|21.63|71
1745902200000|2025-04-29 04:50:00|21.74|21.63|21.77|21.66|21.78|21.67|21.72|21.61|52
1745902500000|2025-04-29 04:55:00|21.78|21.67|21.75|21.64|21.78|21.67|21.73|21.62|44
1745902800000|2025-04-29 05:00:00|21.74|21.63|21.73|21.62|21.77|21.66|21.72|21.61|50
1745903100000|2025-04-29 05:05:00|21.74|21.63|21.8|21.69|21.81|21.7|21.73|21.62|35
1745903400000|2025-04-29 05:10:00|21.81|21.7|21.74|21.63|21.82|21.71|21.73|21.62|46
1745903700000|2025-04-29 05:15:00|21.75|21.64|21.79|21.68|21.8|21.69|21.74|21.63|39
1745904000000|2025-04-29 05:20:00|21.78|21.67|21.84|21.73|21.84|21.73|21.77|21.66|31
1745904300000|2025-04-29 05:25:00|21.85|21.74|21.84|21.73|21.85|21.74|21.82|21.71|16
1745904600000|2025-04-29 05:30:00|21.83|21.72|21.87|21.76|21.88|21.77|21.83|21.72|23
1745904900000|2025-04-29 05:35:00|21.88|21.77|21.85|21.74|21.88|21.77|21.85|21.74|34
1745905200000|2025-04-29 05:40:00|21.84|21.73|21.83|21.72|21.85|21.74|21.82|21.71|22
1745905500000|2025-04-29 05:45:00|21.82|21.71|21.85|21.74|21.86|21.75|21.82|21.71|26
1745905800000|2025-04-29 05:50:00|21.84|21.73|21.84|21.73|21.87|21.76|21.84|21.73|35
1745906100000|2025-04-29 05:55:00|21.85|21.74|21.85|21.74|21.88|21.77|21.84|21.73|17
1745906400000|2025-04-29 06:00:00|21.84|21.73|21.99|21.88|21.99|21.88|21.84|21.73|38
1745906700000|2025-04-29 06:05:00|22|21.89|22.09|21.98|22.1|21.99|21.99|21.88|52
1745907000000|2025-04-29 06:10:00|22.1|21.99|22.07|21.96|22.14|22.03|22.04|21.93|62
1745907300000|2025-04-29 06:15:00|22.08|21.97|22.21|22.1|22.22|22.11|22.07|21.96|84
1745907600000|2025-04-29 06:20:00|22.22|22.11|22.22|22.11|22.24|22.13|22.17|22.06|84
1745907900000|2025-04-29 06:25:00|22.23|22.12|22.22|22.11|22.28|22.17|22.21|22.1|82
1745908200000|2025-04-29 06:30:00|22.23|22.12|22.23|22.12|22.25|22.14|22.2|22.09|81
1745908500000|2025-04-29 06:35:00|22.22|22.11|22.16|22.05|22.25|22.14|22.16|22.05|51
1745908800000|2025-04-29 06:40:00|22.17|22.06|22.15|22.04|22.2|22.09|22.14|22.03|39
1745909100000|2025-04-29 06:45:00|22.14|22.03|22.16|22.05|22.18|22.07|22.14|22.03|43
1745909400000|2025-04-29 06:50:00|22.17|22.06|22.18|22.07|22.19|22.08|22.16|22.05|32
1745909700000|2025-04-29 06:55:00|22.19|22.08|22.14|22.03|22.19|22.08|22.14|22.03|30
1745910000000|2025-04-29 07:00:00|22.15|22.04|22.12|22.01|22.15|22.04|22.09|21.98|42
1745910300000|2025-04-29 07:05:00|22.13|22.02|22.11|22|22.13|22.02|22.08|21.97|29
1745910600000|2025-04-29 07:10:00|22.1|21.99|22.09|21.98|22.11|22|22.08|21.97|20
1745910900000|2025-04-29 07:15:00|22.1|21.99|22.15|22.04|22.15|22.04|22.1|21.99|34
1745911200000|2025-04-29 07:20:00|22.14|22.03|22.12|22.01|22.15|22.04|22.12|22.01|35
1745911500000|2025-04-29 07:25:00|22.13|22.02|22.17|22.06|22.17|22.06|22.12|22.01|29
1745911800000|2025-04-29 07:30:00|22.18|22.07|22.17|22.06|22.18|22.07|22.12|22.01|32
1745912100000|2025-04-29 07:35:00|22.16|22.05|22.18|22.07|22.21|22.1|22.14|22.03|51
1745912400000|2025-04-29 07:40:00|22.17|22.06|22.17|22.06|22.21|22.1|22.17|22.06|29
1745912700000|2025-04-29 07:45:00|22.18|22.07|22.22|22.11|22.22|22.11|22.17|22.06|39
1745913000000|2025-04-29 07:50:00|22.23|22.12|22.23|22.12|22.24|22.13|22.22|22.11|27
1745913300000|2025-04-29 07:55:00|22.22|22.11|22.26|22.15|22.26|22.15|22.21|22.1|30
1745913600000|2025-04-29 08:00:00|22.27|22.16|22.23|22.12|22.29|22.18|22.23|22.12|31
1745913900000|2025-04-29 08:05:00|22.24|22.13|22.29|22.18|22.29|22.18|22.23|22.12|26
1745914200000|2025-04-29 08:10:00|22.3|22.19|22.31|22.2|22.34|22.23|22.3|22.19|47
1745914500000|2025-04-29 08:15:00|22.32|22.21|22.36|22.25|22.37|22.26|22.31|22.2|42
1745914800000|2025-04-29 08:20:00|22.35|22.24|22.25|22.14|22.36|22.25|22.25|22.14|55
1745915100000|2025-04-29 08:25:00|22.26|22.15|22.25|22.14|22.27|22.16|22.22|22.11|42
1745915400000|2025-04-29 08:30:00|22.24|22.13|22.2|22.09|22.25|22.14|22.18|22.07|55
1745915700000|2025-04-29 08:35:00|22.21|22.1|22.21|22.1|22.23|22.12|22.2|22.09|31
1745916000000|2025-04-29 08:40:00|22.2|22.09|22.21|22.1|22.22|22.11|22.18|22.07|52
1745916300000|2025-04-29 08:45:00|22.22|22.11|22.22|22.11|22.22|22.11|22.2|22.09|27
1745916600000|2025-04-29 08:50:00|22.21|22.1|22.16|22.05|22.22|22.11|22.16|22.05|32
1745916900000|2025-04-29 08:55:00|22.17|22.06|22.27|22.16|22.28|22.17|22.17|22.06|62
1745917200000|2025-04-29 09:00:00|22.28|22.17|22.32|22.21|22.35|22.24|22.25|22.14|94
1745917500000|2025-04-29 09:05:00|22.31|22.2|22.27|22.16|22.32|22.21|22.25|22.14|43
1745917800000|2025-04-29 09:10:00|22.26|22.15|22.26|22.15|22.29|22.18|22.25|22.14|49
1745918100000|2025-04-29 09:15:00|22.25|22.14|22.28|22.17|22.29|22.18|22.24|22.13|50
1745918400000|2025-04-29 09:20:00|22.27|22.16|22.23|22.12|22.32|22.21|22.21|22.1|41
1745918700000|2025-04-29 09:25:00|22.22|22.11|22.29|22.18|22.3|22.19|22.22|22.11|42
1745919000000|2025-04-29 09:30:00|22.3|22.19|22.26|22.15|22.31|22.2|22.23|22.12|35
1745919300000|2025-04-29 09:35:00|22.27|22.16|22.25|22.14|22.27|22.16|22.21|22.1|69
1745919600000|2025-04-29 09:40:00|22.26|22.15|22.23|22.12|22.29|22.18|22.22|22.11|60
1745919900000|2025-04-29 09:45:00|22.22|22.11|22.2|22.09|22.25|22.14|22.19|22.08|39
1745920200000|2025-04-29 09:50:00|22.21|22.1|22.24|22.13|22.24|22.13|22.2|22.09|32
1745920500000|2025-04-29 09:55:00|22.25|22.14|22.26|22.15|22.29|22.18|22.24|22.13|28
1745920800000|2025-04-29 10:00:00|22.27|22.16|22.3|22.19|22.32|22.21|22.25|22.14|70
1745921100000|2025-04-29 10:05:00|22.29|22.18|22.26|22.15|22.32|22.21|22.25|22.14|44
1745921400000|2025-04-29 10:10:00|22.27|22.16|22.31|22.2|22.35|22.24|22.26|22.15|57
1745921700000|2025-04-29 10:15:00|22.32|22.21|22.3|22.19|22.37|22.26|22.29|22.18|55
1745922000000|2025-04-29 10:20:00|22.29|22.18|22.25|22.14|22.3|22.19|22.25|22.14|37
1745922300000|2025-04-29 10:25:00|22.26|22.15|22.26|22.15|22.3|22.19|22.25|22.14|45
1745922600000|2025-04-29 10:30:00|22.25|22.14|22.19|22.08|22.26|22.15|22.19|22.08|43
1745922900000|2025-04-29 10:35:00|22.2|22.09|22.19|22.08|22.25|22.14|22.19|22.08|40
1745923200000|2025-04-29 10:40:00|22.18|22.07|22.13|22.02|22.18|22.07|22.13|22.02|50
1745923500000|2025-04-29 10:45:00|22.14|22.03|22.06|21.95|22.14|22.03|22.04|21.93|51
1745923800000|2025-04-29 10:50:00|22.05|21.94|22.12|22.01|22.13|22.02|22.05|21.94|56
1745924100000|2025-04-29 10:55:00|22.1|21.99|22.08|21.97|22.11|22|22.08|21.97|41
1745924400000|2025-04-29 11:00:00|22.07|21.96|22.12|22.01|22.14|22.03|22.07|21.96|47
1745924700000|2025-04-29 11:05:00|22.11|22|22.2|22.09|22.2|22.09|22.11|22|32
1745925000000|2025-04-29 11:10:00|22.21|22.1|22.27|22.16|22.27|22.16|22.2|22.09|57
1745925300000|2025-04-29 11:15:00|22.28|22.17|22.27|22.16|22.3|22.19|22.24|22.13|58
1745925600000|2025-04-29 11:20:00|22.28|22.17|22.22|22.11|22.3|22.19|22.21|22.1|35
1745925900000|2025-04-29 11:25:00|22.23|22.12|22.22|22.11|22.25|22.14|22.19|22.08|54
1745926200000|2025-04-29 11:30:00|22.23|22.12|22.19|22.08|22.24|22.13|22.19|22.08|45
1745926500000|2025-04-29 11:35:00|22.2|22.09|22.18|22.07|22.21|22.1|22.17|22.06|53
1745926800000|2025-04-29 11:40:00|22.17|22.06|22.17|22.06|22.19|22.08|22.16|22.05|39
1745927100000|2025-04-29 11:45:00|22.16|22.05|22.2|22.09|22.21|22.1|22.15|22.04|29
1745927400000|2025-04-29 11:50:00|22.21|22.1|22.2|22.09|22.22|22.11|22.19|22.08|26
1745927700000|2025-04-29 11:55:00|22.19|22.08|22.21|22.1|22.22|22.11|22.19|22.08|25
1745928000000|2025-04-29 12:00:00|22.2|22.09|22.14|22.03|22.23|22.12|22.14|22.03|41
1745928300000|2025-04-29 12:05:00|22.13|22.02|22.2|22.09|22.22|22.11|22.13|22.02|46
1745928600000|2025-04-29 12:10:00|22.21|22.1|22.18|22.07|22.22|22.11|22.15|22.04|24
1745928900000|2025-04-29 12:15:00|22.17|22.06|22.15|22.04|22.17|22.06|22.11|22|57
1745929200000|2025-04-29 12:20:00|22.14|22.03|22.06|21.95|22.16|22.05|22.06|21.95|41
1745929500000|2025-04-29 12:25:00|22.05|21.94|22.08|21.97|22.08|21.97|22.04|21.93|32
1745929800000|2025-04-29 12:30:00|22.07|21.96|22.04|21.93|22.09|21.98|22.02|21.91|28
1745930100000|2025-04-29 12:35:00|22.03|21.92|22.12|22.01|22.13|22.02|22.03|21.92|62
1745930400000|2025-04-29 12:40:00|22.13|22.02|22.17|22.06|22.17|22.06|22.1|21.99|45
1745930700000|2025-04-29 12:45:00|22.18|22.07|22.12|22.01|22.18|22.07|22.1|21.99|59
1745931000000|2025-04-29 12:50:00|22.11|22|22.07|21.96|22.12|22.01|22.06|21.95|59
1745931300000|2025-04-29 12:55:00|22.08|21.97|22.08|21.97|22.09|21.98|22.07|21.96|33
1745931600000|2025-04-29 13:00:00|22.07|21.96|22.12|22.01|22.15|22.04|22.05|21.94|64
1745931900000|2025-04-29 13:05:00|22.13|22.02|22.16|22.05|22.17|22.06|22.11|22|48
1745932200000|2025-04-29 13:10:00|22.17|22.06|22.06|21.95|22.17|22.06|22.06|21.95|62
1745932500000|2025-04-29 13:15:00|22.05|21.94|21.94|21.83|22.05|21.94|21.9|21.79|73
1745932800000|2025-04-29 13:20:00|21.93|21.82|21.99|21.88|22|21.89|21.92|21.81|59
1745933100000|2025-04-29 13:25:00|21.98|21.87|22.01|21.9|22.02|21.91|21.96|21.85|56
1745933400000|2025-04-29 13:30:00|22|21.89|22.06|21.95|22.11|22|21.99|21.88|95
1745933700000|2025-04-29 13:35:00|22.05|21.94|21.97|21.86|22.06|21.95|21.96|21.85|83
1745934000000|2025-04-29 13:40:00|21.98|21.87|22.05|21.94|22.07|21.96|21.97|21.86|60
1745934300000|2025-04-29 13:45:00|22.04|21.93|22.02|21.91|22.04|21.93|21.98|21.87|75
1745934600000|2025-04-29 13:50:00|22.01|21.9|22.14|22.03|22.14|22.03|22.01|21.9|80
1745934900000|2025-04-29 13:55:00|22.13|22.02|22.11|22|22.17|22.06|22.1|21.99|51
1745935200000|2025-04-29 14:00:00|22.1|21.99|22.24|22.13|22.25|22.14|22.06|21.95|142
1745935500000|2025-04-29 14:05:00|22.25|22.14|22.23|22.12|22.28|22.17|22.21|22.1|116
1745935800000|2025-04-29 14:10:00|22.22|22.11|22.21|22.1|22.23|22.12|22.14|22.03|64
1745936100000|2025-04-29 14:15:00|22.2|22.09|22.17|22.06|22.21|22.1|22.12|22.01|71
1745936400000|2025-04-29 14:20:00|22.16|22.05|22.16|22.05|22.22|22.11|22.14|22.03|59
1745936700000|2025-04-29 14:25:00|22.15|22.04|22.16|22.05|22.19|22.08|22.11|22|48
1745937000000|2025-04-29 14:30:00|22.15|22.04|22.2|22.09|22.21|22.1|22.13|22.02|64
1745937300000|2025-04-29 14:35:00|22.19|22.08|22.23|22.12|22.27|22.16|22.18|22.07|94
1745937600000|2025-04-29 14:40:00|22.22|22.11|22.23|22.12|22.27|22.16|22.22|22.11|96
1745937900000|2025-04-29 14:45:00|22.22|22.11|22.17|22.06|22.25|22.14|22.17|22.06|48
1745938200000|2025-04-29 14:50:00|22.18|22.07|22.17|22.06|22.2|22.09|22.15|22.04|50
1745938500000|2025-04-29 14:55:00|22.18|22.07|22.22|22.11|22.23|22.12|22.18|22.07|45
1745938800000|2025-04-29 15:00:00|22.21|22.1|22.15|22.04|22.23|22.12|22.15|22.04|57
1745939100000|2025-04-29 15:05:00|22.16|22.05|22.17|22.06|22.19|22.08|22.13|22.02|46
1745939400000|2025-04-29 15:10:00|22.18|22.07|22.1|21.99|22.19|22.08|22.1|21.99|41
1745939700000|2025-04-29 15:15:00|22.11|22|22.02|21.91|22.12|22.01|22.02|21.91|44
1745940000000|2025-04-29 15:20:00|22.01|21.9|22.01|21.9|22.04|21.93|22|21.89|33
1745940300000|2025-04-29 15:25:00|22|21.89|22.01|21.9|22.05|21.94|21.99|21.88|32
1745940600000|2025-04-29 15:30:00|22.02|21.91|21.99|21.88|22.02|21.91|21.98|21.87|42
1745940900000|2025-04-29 15:35:00|21.98|21.87|22.06|21.95|22.06|21.95|21.98|21.87|45
1745941200000|2025-04-29 15:40:00|22.07|21.96|22.1|21.99|22.12|22.01|22.07|21.96|30
1745941500000|2025-04-29 15:45:00|22.09|21.98|22.1|21.99|22.13|22.02|22.07|21.96|44
1745941800000|2025-04-29 15:50:00|22.09|21.98|22.09|21.98|22.12|22.01|22.08|21.97|39
1745942100000|2025-04-29 15:55:00|22.08|21.97|22.07|21.96|22.1|21.99|22.06|21.95|24
1745942400000|2025-04-29 16:00:00|22.08|21.97|22.09|21.98|22.1|21.99|22.04|21.93|54
1745942700000|2025-04-29 16:05:00|22.1|21.99|22.09|21.98|22.1|21.99|22.04|21.93|40
1745943000000|2025-04-29 16:10:00|22.1|21.99|22.11|22|22.12|22.01|22.07|21.96|18
1745943300000|2025-04-29 16:15:00|22.1|21.99|22.09|21.98|22.16|22.05|22.09|21.98|32
1745943600000|2025-04-29 16:20:00|22.08|21.97|22.14|22.03|22.17|22.06|22.08|21.97|39
1745943900000|2025-04-29 16:25:00|22.15|22.04|22.14|22.03|22.17|22.06|22.13|22.02|53
1745944200000|2025-04-29 16:30:00|22.15|22.04|22.21|22.1|22.21|22.1|22.13|22.02|59
1745944500000|2025-04-29 16:35:00|22.22|22.11|22.14|22.03|22.25|22.14|22.13|22.02|91
1745944800000|2025-04-29 16:40:00|22.15|22.04|22.27|22.16|22.28|22.17|22.13|22.02|67
1745945100000|2025-04-29 16:45:00|22.26|22.15|22.26|22.15|22.3|22.19|22.24|22.13|65
1745945400000|2025-04-29 16:50:00|22.27|22.16|22.24|22.13|22.29|22.18|22.24|22.13|66
1745945700000|2025-04-29 16:55:00|22.23|22.12|22.16|22.05|22.23|22.12|22.14|22.03|57
1745946000000|2025-04-29 17:00:00|22.15|22.04|22.08|21.97|22.18|22.07|22.04|21.93|86
1745946300000|2025-04-29 17:05:00|22.07|21.96|22.09|21.98|22.12|22.01|22.05|21.94|61
1745946600000|2025-04-29 17:10:00|22.1|21.99|22.19|22.08|22.2|22.09|22.06|21.95|62
1745946900000|2025-04-29 17:15:00|22.18|22.07|22.23|22.12|22.27|22.16|22.17|22.06|64
1745947200000|2025-04-29 17:20:00|22.24|22.13|22.25|22.14|22.28|22.17|22.24|22.13|72
1745947500000|2025-04-29 17:25:00|22.26|22.15|22.25|22.14|22.28|22.17|22.23|22.12|48
1745947800000|2025-04-29 17:30:00|22.26|22.15|22.21|22.1|22.26|22.15|22.19|22.08|40
1745948100000|2025-04-29 17:35:00|22.22|22.11|22.24|22.13|22.26|22.15|22.22|22.11|35
1745948400000|2025-04-29 17:40:00|22.23|22.12|22.22|22.11|22.25|22.14|22.21|22.1|32
1745948700000|2025-04-29 17:45:00|22.21|22.1|22.27|22.16|22.28|22.17|22.19|22.08|37
1745949000000|2025-04-29 17:50:00|22.26|22.15|22.22|22.11|22.28|22.17|22.22|22.11|41
1745949300000|2025-04-29 17:55:00|22.23|22.12|22.19|22.08|22.23|22.12|22.18|22.07|32
1745949600000|2025-04-29 18:00:00|22.2|22.09|22.2|22.09|22.24|22.13|22.19|22.08|42
1745949900000|2025-04-29 18:05:00|22.21|22.1|22.13|22.02|22.23|22.12|22.13|22.02|37
1745950200000|2025-04-29 18:10:00|22.14|22.03|22.15|22.04|22.17|22.06|22.14|22.03|40
1745950500000|2025-04-29 18:15:00|22.16|22.05|22.17|22.06|22.21|22.1|22.14|22.03|34
1745950800000|2025-04-29 18:20:00|22.18|22.07|22.17|22.06|22.18|22.07|22.13|22.02|20
1745951100000|2025-04-29 18:25:00|22.16|22.05|22.21|22.1|22.21|22.1|22.16|22.05|30
1745951400000|2025-04-29 18:30:00|22.22|22.11|22.19|22.08|22.22|22.11|22.17|22.06|22
1745951700000|2025-04-29 18:35:00|22.2|22.09|22.17|22.06|22.2|22.09|22.16|22.05|20
1745952000000|2025-04-29 18:40:00|22.18|22.07|22.2|22.09|22.2|22.09|22.15|22.04|33
1745952300000|2025-04-29 18:45:00|22.21|22.1|22.22|22.11|22.23|22.12|22.2|22.09|20
1745952600000|2025-04-29 18:50:00|22.21|22.1|22.16|22.05|22.21|22.1|22.13|22.02|38
1745952900000|2025-04-29 18:55:00|22.17|22.06|22.15|22.04|22.17|22.06|22.15|22.04|27
1745953200000|2025-04-29 19:00:00|22.16|22.05|22.12|22.01|22.19|22.08|22.12|22.01|37
1745953500000|2025-04-29 19:05:00|22.13|22.02|22.14|22.03|22.17|22.06|22.13|22.02|34
1745953800000|2025-04-29 19:10:00|22.15|22.04|22.15|22.04|22.18|22.07|22.12|22.01|37
1745954100000|2025-04-29 19:15:00|22.14|22.03|22.12|22.01|22.15|22.04|22.09|21.98|31
1745954400000|2025-04-29 19:20:00|22.11|22|22.17|22.06|22.17|22.06|22.11|22|31
1745954700000|2025-04-29 19:25:00|22.18|22.07|22.09|21.98|22.18|22.07|22.09|21.98|36
1745955000000|2025-04-29 19:30:00|22.1|21.99|22.04|21.93|22.1|21.99|22.04|21.93|25
1745955300000|2025-04-29 19:35:00|22.03|21.92|21.99|21.88|22.04|21.93|21.97|21.86|67
1745955600000|2025-04-29 19:40:00|22|21.89|21.93|21.82|22|21.89|21.92|21.81|38
1745955900000|2025-04-29 19:45:00|21.92|21.81|21.98|21.87|21.98|21.87|21.91|21.8|39
1745956200000|2025-04-29 19:50:00|21.99|21.88|21.94|21.83|21.99|21.88|21.9|21.79|38
1745956500000|2025-04-29 19:55:00|21.93|21.82|21.93|21.82|21.96|21.85|21.92|21.81|39
1745956800000|2025-04-29 20:00:00|21.94|21.83|21.94|21.83|21.98|21.87|21.94|21.83|35
1745957100000|2025-04-29 20:05:00|21.93|21.82|21.86|21.75|21.93|21.82|21.85|21.74|32
1745957400000|2025-04-29 20:10:00|21.85|21.74|21.88|21.77|21.89|21.78|21.85|21.74|40
1745957700000|2025-04-29 20:15:00|21.87|21.76|21.86|21.75|21.89|21.78|21.83|21.72|30
1745958000000|2025-04-29 20:20:00|21.85|21.74|21.86|21.75|21.88|21.77|21.84|21.73|30
1745958300000|2025-04-29 20:25:00|21.85|21.74|21.83|21.72|21.86|21.75|21.83|21.72|37
1745958600000|2025-04-29 20:30:00|21.82|21.71|21.8|21.69|21.83|21.72|21.76|21.65|89
1745958900000|2025-04-29 20:35:00|21.79|21.68|21.86|21.75|21.87|21.76|21.79|21.68|78
1745959200000|2025-04-29 20:40:00|21.85|21.74|21.9|21.79|21.9|21.79|21.85|21.74|62
1745959500000|2025-04-29 20:45:00|21.89|21.78|21.89|21.78|21.93|21.82|21.88|21.77|59
1745959800000|2025-04-29 20:50:00|21.88|21.77|21.88|21.77|21.88|21.77|21.86|21.75|57
1745960100000|2025-04-29 20:55:00|21.87|21.76|21.84|21.73|21.9|21.79|21.84|21.73|32
1745960400000|2025-04-29 21:00:00|21.83|21.72|21.8|21.69|21.84|21.73|21.76|21.65|30
1745960700000|2025-04-29 21:05:00|21.81|21.7|21.77|21.66|21.84|21.73|21.77|21.66|27
1745961000000|2025-04-29 21:10:00|21.76|21.65|21.67|21.56|21.76|21.65|21.66|21.55|64
1745961300000|2025-04-29 21:15:00|21.66|21.55|21.62|21.51|21.67|21.56|21.6|21.49|81
1745961600000|2025-04-29 21:20:00|21.63|21.52|21.56|21.45|21.63|21.52|21.55|21.44|50
1745961900000|2025-04-29 21:25:00|21.55|21.44|21.62|21.51|21.65|21.54|21.52|21.41|74
1745962200000|2025-04-29 21:30:00|21.61|21.5|21.61|21.5|21.63|21.52|21.56|21.45|57
1745962500000|2025-04-29 21:35:00|21.6|21.49|21.7|21.59|21.72|21.61|21.6|21.49|57
1745962800000|2025-04-29 21:40:00|21.69|21.58|21.68|21.57|21.7|21.59|21.65|21.54|32
1745963100000|2025-04-29 21:45:00|21.67|21.56|21.6|21.49|21.68|21.57|21.6|21.49|56
1745963400000|2025-04-29 21:50:00|21.59|21.48|21.67|21.56|21.67|21.56|21.59|21.48|23
1745963700000|2025-04-29 21:55:00|21.68|21.57|21.73|21.62|21.75|21.64|21.68|21.57|54
1745964000000|2025-04-29 22:00:00|21.72|21.61|21.67|21.56|21.72|21.61|21.65|21.54|104
1745964300000|2025-04-29 22:05:00|21.66|21.55|21.59|21.48|21.66|21.55|21.59|21.48|58
1745964600000|2025-04-29 22:10:00|21.6|21.49|21.62|21.51|21.64|21.53|21.58|21.47|67
1745964900000|2025-04-29 22:15:00|21.61|21.5|21.61|21.5|21.67|21.56|21.6|21.49|52
1745965200000|2025-04-29 22:20:00|21.6|21.49|21.57|21.46|21.61|21.5|21.53|21.42|85
1745965500000|2025-04-29 22:25:00|21.56|21.45|21.58|21.47|21.62|21.51|21.55|21.44|65
1745965800000|2025-04-29 22:30:00|21.57|21.46|21.6|21.49|21.62|21.51|21.56|21.45|52
1745966100000|2025-04-29 22:35:00|21.59|21.48|21.58|21.47|21.6|21.49|21.54|21.43|34
1745966400000|2025-04-29 22:40:00|21.59|21.48|21.52|21.41|21.59|21.48|21.52|21.41|34
1745966700000|2025-04-29 22:45:00|21.53|21.42|21.59|21.48|21.6|21.49|21.52|21.41|37
1745967000000|2025-04-29 22:50:00|21.6|21.49|21.63|21.52|21.63|21.52|21.58|21.47|28
1745967300000|2025-04-29 22:55:00|21.62|21.51|21.57|21.46|21.62|21.51|21.57|21.46|24
1745967600000|2025-04-29 23:00:00|21.56|21.45|21.58|21.47|21.58|21.47|21.54|21.43|53
1745967900000|2025-04-29 23:05:00|21.57|21.46|21.46|21.35|21.57|21.46|21.46|21.35|86
1745968200000|2025-04-29 23:10:00|21.47|21.36|21.41|21.3|21.47|21.36|21.39|21.28|69
1745968500000|2025-04-29 23:15:00|21.42|21.31|21.4|21.29|21.46|21.35|21.39|21.28|46
1745968800000|2025-04-29 23:20:00|21.41|21.3|21.42|21.31|21.46|21.35|21.37|21.26|54
1745969100000|2025-04-29 23:25:00|21.41|21.3|21.44|21.33|21.44|21.33|21.39|21.28|36
1745969400000|2025-04-29 23:30:00|21.45|21.34|21.51|21.4|21.51|21.4|21.43|21.32|55
1745969700000|2025-04-29 23:35:00|21.52|21.41|21.52|21.41|21.55|21.44|21.5|21.39|35
1745970000000|2025-04-29 23:40:00|21.51|21.4|21.57|21.46|21.58|21.47|21.51|21.4|35
1745970300000|2025-04-29 23:45:00|21.56|21.45|21.6|21.49|21.6|21.49|21.53|21.42|87
1745970600000|2025-04-29 23:50:00|21.59|21.48|21.63|21.52|21.63|21.52|21.58|21.47|35
1745970900000|2025-04-29 23:55:00|21.64|21.53|21.66|21.55|21.66|21.55|21.62|21.51|33
1745971200000|2025-04-30 00:00:00|21.65|21.54|21.6|21.49|21.67|21.56|21.57|21.46|40
1745971500000|2025-04-30 00:05:00|21.59|21.48|21.76|21.65|21.76|21.65|21.59|21.48|42
1745971800000|2025-04-30 00:10:00|21.75|21.64|21.74|21.63|21.77|21.66|21.74|21.63|34
1745972100000|2025-04-30 00:15:00|21.75|21.64|21.71|21.6|21.77|21.66|21.7|21.59|35
1745972400000|2025-04-30 00:20:00|21.7|21.59|21.75|21.64|21.8|21.69|21.7|21.59|41
1745972700000|2025-04-30 00:25:00|21.74|21.63|21.75|21.64|21.77|21.66|21.73|21.62|28
1745973000000|2025-04-30 00:30:00|21.74|21.63|21.85|21.74|21.87|21.76|21.73|21.62|84
1745973300000|2025-04-30 00:35:00|21.86|21.75|21.82|21.71|21.89|21.78|21.81|21.7|64
1745973600000|2025-04-30 00:40:00|21.81|21.7|21.84|21.73|21.87|21.76|21.81|21.7|34
1745973900000|2025-04-30 00:45:00|21.83|21.72|21.82|21.71|21.84|21.73|21.79|21.68|34
1745974200000|2025-04-30 00:50:00|21.81|21.7|21.78|21.67|21.82|21.71|21.76|21.65|28
1745974500000|2025-04-30 00:55:00|21.79|21.68|21.81|21.7|21.81|21.7|21.78|21.67|7
1745974800000|2025-04-30 01:00:00|21.82|21.71|21.78|21.67|21.83|21.72|21.77|21.66|45
1745975100000|2025-04-30 01:05:00|21.77|21.66|21.75|21.64|21.78|21.67|21.75|21.64|31
1745975400000|2025-04-30 01:10:00|21.74|21.63|21.73|21.62|21.74|21.63|21.7|21.59|38
1745975700000|2025-04-30 01:15:00|21.74|21.63|21.82|21.71|21.82|21.71|21.71|21.6|31
1745976000000|2025-04-30 01:20:00|21.81|21.7|21.87|21.76|21.89|21.78|21.81|21.7|42
1745976300000|2025-04-30 01:25:00|21.86|21.75|21.91|21.8|21.92|21.81|21.84|21.73|31
1745976600000|2025-04-30 01:30:00|21.9|21.79|21.93|21.82|21.93|21.82|21.85|21.74|54
1745976900000|2025-04-30 01:35:00|21.94|21.83|21.87|21.76|21.94|21.83|21.87|21.76|38
1745977200000|2025-04-30 01:40:00|21.88|21.77|21.86|21.75|21.93|21.82|21.85|21.74|39
1745977500000|2025-04-30 01:45:00|21.85|21.74|21.78|21.67|21.88|21.77|21.78|21.67|60
1745977800000|2025-04-30 01:50:00|21.79|21.68|21.92|21.81|21.93|21.82|21.78|21.67|42
1745978100000|2025-04-30 01:55:00|21.91|21.8|21.9|21.79|21.94|21.83|21.9|21.79|23
1745978400000|2025-04-30 02:00:00|21.89|21.78|21.91|21.8|21.91|21.8|21.87|21.76|33
1745978700000|2025-04-30 02:05:00|21.92|21.81|21.91|21.8|21.93|21.82|21.88|21.77|28
1745979000000|2025-04-30 02:10:00|21.9|21.79|21.91|21.8|21.92|21.81|21.88|21.77|44
1745979300000|2025-04-30 02:15:00|21.9|21.79|21.94|21.83|21.96|21.85|21.89|21.78|59
1745979600000|2025-04-30 02:20:00|21.93|21.82|21.96|21.85|21.99|21.88|21.93|21.82|48
1745979900000|2025-04-30 02:25:00|21.97|21.86|21.88|21.77|21.97|21.86|21.87|21.76|34
1745980200000|2025-04-30 02:30:00|21.87|21.76|21.88|21.77|21.88|21.77|21.82|21.71|42
1745980500000|2025-04-30 02:35:00|21.89|21.78|21.9|21.79|21.92|21.81|21.83|21.72|35
1745980800000|2025-04-30 02:40:00|21.91|21.8|21.94|21.83|21.95|21.84|21.89|21.78|20
1745981100000|2025-04-30 02:45:00|21.95|21.84|21.93|21.82|21.96|21.85|21.91|21.8|37
1745981400000|2025-04-30 02:50:00|21.92|21.81|21.9|21.79|21.97|21.86|21.9|21.79|33
1745981700000|2025-04-30 02:55:00|21.89|21.78|21.9|21.79|21.91|21.8|21.89|21.78|30
1745982000000|2025-04-30 03:00:00|21.89|21.78|21.89|21.78|21.9|21.79|21.87|21.76|29
1745982300000|2025-04-30 03:05:00|21.9|21.79|21.87|21.76|21.9|21.79|21.86|21.75|28
1745982600000|2025-04-30 03:10:00|21.86|21.75|21.9|21.79|21.9|21.79|21.83|21.72|37
1745982900000|2025-04-30 03:15:00|21.91|21.8|21.91|21.8|21.94|21.83|21.89|21.78|45
1745983200000|2025-04-30 03:20:00|21.92|21.81|21.98|21.87|22.01|21.9|21.91|21.8|62
1745983500000|2025-04-30 03:25:00|21.97|21.86|21.92|21.81|21.98|21.87|21.92|21.81|24
1745983800000|2025-04-30 03:30:00|21.91|21.8|21.98|21.87|21.98|21.87|21.91|21.8|40
1745984100000|2025-04-30 03:35:00|21.97|21.86|21.96|21.85|21.99|21.88|21.95|21.84|34
1745984400000|2025-04-30 03:40:00|21.97|21.86|21.95|21.84|22|21.89|21.94|21.83|35
1745984700000|2025-04-30 03:45:00|21.94|21.83|21.9|21.79|21.98|21.87|21.9|21.79|51
1745985000000|2025-04-30 03:50:00|21.89|21.78|21.96|21.85|21.97|21.86|21.89|21.78|52
1745985300000|2025-04-30 03:55:00|21.97|21.86|21.95|21.84|22|21.89|21.92|21.81|47
1745985600000|2025-04-30 04:00:00|21.96|21.85|21.9|21.79|21.98|21.87|21.9|21.79|57
1745985900000|2025-04-30 04:05:00|21.91|21.8|21.9|21.79|21.92|21.81|21.88|21.77|37
1745986200000|2025-04-30 04:10:00|21.91|21.8|21.9|21.79|21.93|21.82|21.89|21.78|40
1745986500000|2025-04-30 04:15:00|21.91|21.8|21.9|21.79|21.93|21.82|21.9|21.79|30
1745986800000|2025-04-30 04:20:00|21.91|21.8|21.89|21.78|21.92|21.81|21.89|21.78|39
1745987100000|2025-04-30 04:25:00|21.9|21.79|21.88|21.77|21.91|21.8|21.84|21.73|35
1745987400000|2025-04-30 04:30:00|21.87|21.76|21.88|21.77|21.9|21.79|21.85|21.74|22
1745987700000|2025-04-30 04:35:00|21.87|21.76|21.85|21.74|21.88|21.77|21.84|21.73|15
1745988000000|2025-04-30 04:40:00|21.86|21.75|21.87|21.76|21.88|21.77|21.85|21.74|24
1745988300000|2025-04-30 04:45:00|21.88|21.77|21.91|21.8|21.94|21.83|21.88|21.77|32
1745988600000|2025-04-30 04:50:00|21.92|21.81|21.93|21.82|21.94|21.83|21.91|21.8|16
1745988900000|2025-04-30 04:55:00|21.94|21.83|21.96|21.85|21.97|21.86|21.94|21.83|27
1745989200000|2025-04-30 05:00:00|21.97|21.86|21.89|21.78|21.97|21.86|21.89|21.78|11
1745989500000|2025-04-30 05:05:00|21.9|21.79|21.9|21.79|21.91|21.8|21.87|21.76|33
1745989800000|2025-04-30 05:10:00|21.91|21.8|21.87|21.76|21.91|21.8|21.86|21.75|33
1745990100000|2025-04-30 05:15:00|21.86|21.75|21.85|21.74|21.89|21.78|21.84|21.73|22
1745990400000|2025-04-30 05:20:00|21.86|21.75|21.85|21.74|21.87|21.76|21.84|21.73|20
1745990700000|2025-04-30 05:25:00|21.86|21.75|21.81|21.7|21.86|21.75|21.81|21.7|12
1745991000000|2025-04-30 05:30:00|21.82|21.71|21.81|21.7|21.83|21.72|21.81|21.7|16
1745991300000|2025-04-30 05:35:00|21.82|21.71|21.79|21.68|21.82|21.71|21.78|21.67|12
1745991600000|2025-04-30 05:40:00|21.8|21.69|21.76|21.65|21.8|21.69|21.76|21.65|17
1745991900000|2025-04-30 05:45:00|21.77|21.66|21.74|21.63|21.77|21.66|21.7|21.59|26
1745992200000|2025-04-30 05:50:00|21.73|21.62|21.73|21.62|21.74|21.63|21.72|21.61|19
1745992500000|2025-04-30 05:55:00|21.72|21.61|21.73|21.62|21.75|21.64|21.71|21.6|16
1745992800000|2025-04-30 06:00:00|21.74|21.63|21.75|21.64|21.75|21.64|21.72|21.61|16
1745993100000|2025-04-30 06:05:00|21.74|21.63|21.74|21.63|21.75|21.64|21.71|21.6|11
1745993400000|2025-04-30 06:10:00|21.73|21.62|21.77|21.66|21.77|21.66|21.72|21.61|25
1745993700000|2025-04-30 06:15:00|21.76|21.65|21.78|21.67|21.79|21.68|21.76|21.65|19
1745994000000|2025-04-30 06:20:00|21.77|21.66|21.79|21.68|21.81|21.7|21.76|21.65|21
1745994300000|2025-04-30 06:25:00|21.8|21.69|21.81|21.7|21.82|21.71|21.8|21.69|16
1745994600000|2025-04-30 06:30:00|21.82|21.71|21.77|21.66|21.83|21.72|21.76|21.65|26
1745994900000|2025-04-30 06:35:00|21.76|21.65|21.75|21.64|21.78|21.67|21.75|21.64|10
1745995200000|2025-04-30 06:40:00|21.74|21.63|21.72|21.61|21.75|21.64|21.71|21.6|19
1745995500000|2025-04-30 06:45:00|21.73|21.62|21.73|21.62|21.73|21.62|21.69|21.58|21
1745995800000|2025-04-30 06:50:00|21.74|21.63|21.74|21.63|21.75|21.64|21.73|21.62|25
1745996100000|2025-04-30 06:55:00|21.73|21.62|21.7|21.59|21.74|21.63|21.7|21.59|16
1745996400000|2025-04-30 07:00:00|21.71|21.6|21.71|21.6|21.72|21.61|21.69|21.58|35
1745996700000|2025-04-30 07:05:00|21.7|21.59|21.66|21.55|21.7|21.59|21.65|21.54|25
1745997000000|2025-04-30 07:10:00|21.67|21.56|21.69|21.58|21.69|21.58|21.65|21.54|13
1745997300000|2025-04-30 07:15:00|21.68|21.57|21.68|21.57|21.7|21.59|21.68|21.57|29
1745997600000|2025-04-30 07:20:00|21.67|21.56|21.67|21.56|21.71|21.6|21.66|21.55|27
1745997900000|2025-04-30 07:25:00|21.68|21.57|21.68|21.57|21.69|21.58|21.67|21.56|17
1745998200000|2025-04-30 07:30:00|21.67|21.56|21.65|21.54|21.68|21.57|21.61|21.5|51
1745998500000|2025-04-30 07:35:00|21.64|21.53|21.65|21.54|21.65|21.54|21.61|21.5|37
1745998800000|2025-04-30 07:40:00|21.64|21.53|21.59|21.48|21.65|21.54|21.58|21.47|28
1745999100000|2025-04-30 07:45:00|21.6|21.49|21.59|21.48|21.6|21.49|21.55|21.44|36
1745999400000|2025-04-30 07:50:00|21.58|21.47|21.65|21.54|21.65|21.54|21.57|21.46|24
1745999700000|2025-04-30 07:55:00|21.66|21.55|21.66|21.55|21.66|21.55|21.63|21.52|14
1746000000000|2025-04-30 08:00:00|21.65|21.54|21.61|21.5|21.68|21.57|21.6|21.49|27
1746000300000|2025-04-30 08:05:00|21.6|21.49|21.58|21.47|21.6|21.49|21.54|21.43|31
1746000600000|2025-04-30 08:10:00|21.59|21.48|21.67|21.56|21.67|21.56|21.58|21.47|51
1746000900000|2025-04-30 08:15:00|21.68|21.57|21.69|21.58|21.72|21.61|21.67|21.56|60
1746001200000|2025-04-30 08:20:00|21.68|21.57|21.63|21.52|21.69|21.58|21.63|21.52|42
1746001500000|2025-04-30 08:25:00|21.64|21.53|21.62|21.51|21.65|21.54|21.62|21.51|23
1746001800000|2025-04-30 08:30:00|21.63|21.52|21.62|21.51|21.65|21.54|21.59|21.48|40
1746002100000|2025-04-30 08:35:00|21.63|21.52|21.67|21.56|21.67|21.56|21.63|21.52|7
1746002400000|2025-04-30 08:40:00|21.66|21.55|21.65|21.54|21.66|21.55|21.64|21.53|8
1746002700000|2025-04-30 08:45:00|21.64|21.53|21.62|21.51|21.64|21.53|21.62|21.51|13
1746003000000|2025-04-30 08:50:00|21.63|21.52|21.62|21.51|21.65|21.54|21.6|21.49|20
1746003300000|2025-04-30 08:55:00|21.63|21.52|21.55|21.44|21.63|21.52|21.55|21.44|21
1746003600000|2025-04-30 09:00:00|21.56|21.45|21.59|21.48|21.59|21.48|21.55|21.44|34
1746003900000|2025-04-30 09:05:00|21.58|21.47|21.58|21.47|21.6|21.49|21.57|21.46|35
1746004200000|2025-04-30 09:10:00|21.57|21.46|21.53|21.42|21.57|21.46|21.53|21.42|13
1746004500000|2025-04-30 09:15:00|21.54|21.43|21.59|21.48|21.59|21.48|21.53|21.42|20
1746004800000|2025-04-30 09:20:00|21.6|21.49|21.59|21.48|21.62|21.51|21.57|21.46|34
1746005100000|2025-04-30 09:25:00|21.6|21.49|21.65|21.54|21.65|21.54|21.6|21.49|24
1746005400000|2025-04-30 09:30:00|21.66|21.55|21.7|21.59|21.71|21.6|21.65|21.54|35
1746005700000|2025-04-30 09:35:00|21.69|21.58|21.69|21.58|21.73|21.62|21.69|21.58|35
1746006000000|2025-04-30 09:40:00|21.7|21.59|21.76|21.65|21.78|21.67|21.7|21.59|45
1746006300000|2025-04-30 09:45:00|21.77|21.66|21.72|21.61|21.77|21.66|21.71|21.6|23
1746006600000|2025-04-30 09:50:00|21.71|21.6|21.73|21.62|21.73|21.62|21.7|21.59|21
1746006900000|2025-04-30 09:55:00|21.74|21.63|21.71|21.6|21.74|21.63|21.71|21.6|12
1746007200000|2025-04-30 10:00:00|21.72|21.61|21.69|21.58|21.72|21.61|21.66|21.55|32
1746007500000|2025-04-30 10:05:00|21.68|21.57|21.66|21.55|21.69|21.58|21.65|21.54|29
1746007800000|2025-04-30 10:10:00|21.65|21.54|21.68|21.57|21.69|21.58|21.64|21.53|20
1746008100000|2025-04-30 10:15:00|21.69|21.58|21.64|21.53|21.69|21.58|21.64|21.53|30
1746008400000|2025-04-30 10:20:00|21.65|21.54|21.64|21.53|21.65|21.54|21.63|21.52|14
1746008700000|2025-04-30 10:25:00|21.65|21.54|21.67|21.56|21.67|21.56|21.64|21.53|17
1746009000000|2025-04-30 10:30:00|21.66|21.55|21.64|21.53|21.67|21.56|21.62|21.51|13
1746009300000|2025-04-30 10:35:00|21.65|21.54|21.7|21.59|21.7|21.59|21.64|21.53|18
1746009600000|2025-04-30 10:40:00|21.71|21.6|21.71|21.6|21.72|21.61|21.7|21.59|15
1746009900000|2025-04-30 10:45:00|21.72|21.61|21.74|21.63|21.74|21.63|21.69|21.58|19
1746010200000|2025-04-30 10:50:00|21.73|21.62|21.76|21.65|21.76|21.65|21.73|21.62|4
1746010500000|2025-04-30 10:55:00|21.77|21.66|21.76|21.65|21.77|21.66|21.74|21.63|14
1746010800000|2025-04-30 11:00:00|21.77|21.66|21.78|21.67|21.79|21.68|21.76|21.65|24
1746011100000|2025-04-30 11:05:00|21.77|21.66|21.78|21.67|21.78|21.67|21.76|21.65|34
1746011400000|2025-04-30 11:10:00|21.79|21.68|21.77|21.66|21.8|21.69|21.76|21.65|19
1746011700000|2025-04-30 11:15:00|21.78|21.67|21.76|21.65|21.8|21.69|21.74|21.63|35
1746012000000|2025-04-30 11:20:00|21.77|21.66|21.74|21.63|21.77|21.66|21.73|21.62|30
1746012300000|2025-04-30 11:25:00|21.75|21.64|21.77|21.66|21.77|21.66|21.74|21.63|27
1746012600000|2025-04-30 11:30:00|21.76|21.65|21.75|21.64|21.77|21.66|21.73|21.62|26
1746012900000|2025-04-30 11:35:00|21.74|21.63|21.77|21.66|21.78|21.67|21.74|21.63|20
1746013200000|2025-04-30 11:40:00|21.78|21.67|21.77|21.66|21.8|21.69|21.76|21.65|20
1746013500000|2025-04-30 11:45:00|21.76|21.65|21.71|21.6|21.76|21.65|21.69|21.58|26
1746013800000|2025-04-30 11:50:00|21.72|21.61|21.73|21.62|21.76|21.65|21.72|21.61|12
1746014100000|2025-04-30 11:55:00|21.74|21.63|21.72|21.61|21.75|21.64|21.71|21.6|23
1746014400000|2025-04-30 12:00:00|21.71|21.6|21.7|21.59|21.73|21.62|21.67|21.56|24
1746014700000|2025-04-30 12:05:00|21.69|21.58|21.65|21.54|21.72|21.61|21.65|21.54|20
1746015000000|2025-04-30 12:10:00|21.64|21.53|21.63|21.52|21.65|21.54|21.61|21.5|16
1746015300000|2025-04-30 12:15:00|21.62|21.51|21.59|21.48|21.65|21.54|21.57|21.46|42
1746015600000|2025-04-30 12:20:00|21.58|21.47|21.53|21.42|21.59|21.48|21.49|21.38|54
1746015900000|2025-04-30 12:25:00|21.52|21.41|21.49|21.38|21.54|21.43|21.47|21.36|64
1746016200000|2025-04-30 12:30:00|21.5|21.39|21.4|21.29|21.52|21.41|21.33|21.22|107
1746016500000|2025-04-30 12:35:00|21.39|21.28|21.27|21.16|21.4|21.29|21.26|21.15|146
1746016800000|2025-04-30 12:40:00|21.26|21.15|21.25|21.14|21.3|21.19|21.21|21.1|145
1746017100000|2025-04-30 12:45:00|21.24|21.13|21.17|21.06|21.25|21.14|21.12|21.01|172
1746017400000|2025-04-30 12:50:00|21.18|21.07|21.33|21.22|21.33|21.22|21.18|21.07|82
1746017700000|2025-04-30 12:55:00|21.32|21.21|21.28|21.17|21.34|21.23|21.28|21.17|109
1746018000000|2025-04-30 13:00:00|21.29|21.18|21.26|21.15|21.29|21.18|21.19|21.08|66
1746018300000|2025-04-30 13:05:00|21.27|21.16|21.12|21.01|21.27|21.16|21.1|20.99|70
1746018600000|2025-04-30 13:10:00|21.11|21|20.99|20.88|21.18|21.07|20.96|20.85|77
1746018900000|2025-04-30 13:15:00|20.98|20.87|20.99|20.88|21.08|20.97|20.9|20.79|198
1746019200000|2025-04-30 13:20:00|21|20.89|21|20.89|21.03|20.92|20.95|20.84|64
1746019500000|2025-04-30 13:25:00|21.01|20.9|21.07|20.96|21.08|20.97|21|20.89|79
1746019800000|2025-04-30 13:30:00|21.06|20.95|21.03|20.92|21.06|20.95|20.96|20.85|151
1746020100000|2025-04-30 13:35:00|21.04|20.93|20.85|20.74|21.05|20.94|20.85|20.74|104
1746020400000|2025-04-30 13:40:00|20.84|20.73|20.88|20.77|20.91|20.8|20.74|20.63|187
1746020700000|2025-04-30 13:45:00|20.87|20.76|20.88|20.77|20.92|20.81|20.81|20.7|216
1746021000000|2025-04-30 13:50:00|20.87|20.76|20.75|20.64|20.88|20.77|20.71|20.6|136
1746021300000|2025-04-30 13:55:00|20.76|20.65|20.64|20.53|20.77|20.66|20.6|20.49|181
1746021600000|2025-04-30 14:00:00|20.63|20.52|20.75|20.64|20.81|20.7|20.48|20.37|213
1746021900000|2025-04-30 14:05:00|20.74|20.63|20.73|20.62|20.8|20.69|20.71|20.6|130
1746022200000|2025-04-30 14:10:00|20.72|20.61|20.78|20.67|20.78|20.67|20.68|20.57|113
1746022500000|2025-04-30 14:15:00|20.77|20.66|20.75|20.64|20.77|20.66|20.67|20.56|105
1746022800000|2025-04-30 14:20:00|20.74|20.63|20.91|20.8|20.92|20.81|20.72|20.61|121
1746023100000|2025-04-30 14:25:00|20.92|20.81|20.96|20.85|20.98|20.87|20.87|20.76|93
1746023400000|2025-04-30 14:30:00|20.95|20.84|21.01|20.9|21.03|20.92|20.93|20.82|75
1746023700000|2025-04-30 14:35:00|21|20.89|20.94|20.83|21.01|20.9|20.86|20.75|79
1746024000000|2025-04-30 14:40:00|20.93|20.82|20.97|20.86|21.02|20.91|20.85|20.74|89
1746024300000|2025-04-30 14:45:00|20.96|20.85|20.9|20.79|20.98|20.87|20.88|20.77|87
1746024600000|2025-04-30 14:50:00|20.89|20.78|20.9|20.79|20.97|20.86|20.86|20.75|78
1746024900000|2025-04-30 14:55:00|20.91|20.8|20.95|20.84|20.99|20.88|20.89|20.78|59
1746025200000|2025-04-30 15:00:00|20.94|20.83|21|20.89|21.03|20.92|20.94|20.83|102
1746025500000|2025-04-30 15:05:00|20.99|20.88|21|20.89|21.03|20.92|20.95|20.84|66
1746025800000|2025-04-30 15:10:00|21.01|20.9|21|20.89|21.04|20.93|20.96|20.85|56
1746026100000|2025-04-30 15:15:00|20.99|20.88|21.05|20.94|21.08|20.97|20.99|20.88|61
1746026400000|2025-04-30 15:20:00|21.04|20.93|20.99|20.88|21.07|20.96|20.99|20.88|60
1746026700000|2025-04-30 15:25:00|20.98|20.87|21.01|20.9|21.02|20.91|20.93|20.82|64
1746027000000|2025-04-30 15:30:00|21.02|20.91|21.1|20.99|21.11|21|20.98|20.87|85
1746027300000|2025-04-30 15:35:00|21.11|21|21.1|20.99|21.12|21.01|21.03|20.92|88
1746027600000|2025-04-30 15:40:00|21.09|20.98|21.12|21.01|21.12|21.01|21.05|20.94|62
1746027900000|2025-04-30 15:45:00|21.11|21|21.07|20.96|21.11|21|21.06|20.95|51
1746028200000|2025-04-30 15:50:00|21.08|20.97|21.06|20.95|21.12|21.01|21.02|20.91|58
1746028500000|2025-04-30 15:55:00|21.05|20.94|21.01|20.9|21.05|20.94|21|20.89|29
1746028800000|2025-04-30 16:00:00|21|20.89|20.96|20.85|21|20.89|20.91|20.8|57
1746029100000|2025-04-30 16:05:00|20.95|20.84|20.86|20.75|20.95|20.84|20.85|20.74|54
1746029400000|2025-04-30 16:10:00|20.85|20.74|20.85|20.74|20.88|20.77|20.84|20.73|33
1746029700000|2025-04-30 16:15:00|20.84|20.73|20.84|20.73|20.89|20.78|20.83|20.72|53
1746030000000|2025-04-30 16:20:00|20.85|20.74|20.82|20.71|20.88|20.77|20.82|20.71|44
1746030300000|2025-04-30 16:25:00|20.83|20.72|20.86|20.75|20.86|20.75|20.79|20.68|50
1746030600000|2025-04-30 16:30:00|20.85|20.74|20.85|20.74|20.88|20.77|20.85|20.74|49
1746030900000|2025-04-30 16:35:00|20.84|20.73|20.95|20.84|20.96|20.85|20.83|20.72|39
1746031200000|2025-04-30 16:40:00|20.96|20.85|20.96|20.85|21|20.89|20.93|20.82|65
1746031500000|2025-04-30 16:45:00|20.95|20.84|20.97|20.86|20.99|20.88|20.94|20.83|75
1746031800000|2025-04-30 16:50:00|20.96|20.85|20.95|20.84|20.99|20.88|20.92|20.81|56
1746032100000|2025-04-30 16:55:00|20.96|20.85|20.97|20.86|21|20.89|20.95|20.84|28
1746032400000|2025-04-30 17:00:00|20.96|20.85|21.03|20.92|21.03|20.92|20.96|20.85|50
1746032700000|2025-04-30 17:05:00|21.02|20.91|20.92|20.81|21.02|20.91|20.91|20.8|51
1746033000000|2025-04-30 17:10:00|20.91|20.8|20.83|20.72|20.94|20.83|20.81|20.7|35
1746033300000|2025-04-30 17:15:00|20.84|20.73|20.84|20.73|20.88|20.77|20.84|20.73|33
1746033600000|2025-04-30 17:20:00|20.85|20.74|20.85|20.74|20.88|20.77|20.82|20.71|33
1746033900000|2025-04-30 17:25:00|20.86|20.75|20.94|20.83|20.95|20.84|20.85|20.74|24
1746034200000|2025-04-30 17:30:00|20.95|20.84|20.96|20.85|20.97|20.86|20.92|20.81|40
1746034500000|2025-04-30 17:35:00|20.95|20.84|20.97|20.86|21.03|20.92|20.93|20.82|64
1746034800000|2025-04-30 17:40:00|20.98|20.87|21.07|20.96|21.07|20.96|20.97|20.86|26
1746035100000|2025-04-30 17:45:00|21.08|20.97|21|20.89|21.08|20.97|21|20.89|55
1746035400000|2025-04-30 17:50:00|21.01|20.9|21.11|21|21.13|21.02|21.01|20.9|35
1746035700000|2025-04-30 17:55:00|21.12|21.01|21.06|20.95|21.12|21.01|21.05|20.94|46
1746036000000|2025-04-30 18:00:00|21.07|20.96|21.1|20.99|21.12|21.01|21.03|20.92|42
1746036300000|2025-04-30 18:05:00|21.11|21|21.18|21.07|21.24|21.13|21.06|20.95|117
1746036600000|2025-04-30 18:10:00|21.17|21.06|21.21|21.1|21.27|21.16|21.17|21.06|92
1746036900000|2025-04-30 18:15:00|21.22|21.11|21.28|21.17|21.29|21.18|21.2|21.09|71
1746037200000|2025-04-30 18:20:00|21.29|21.18|21.23|21.12|21.3|21.19|21.21|21.1|61
1746037500000|2025-04-30 18:25:00|21.24|21.13|21.19|21.08|21.28|21.17|21.19|21.08|43
1746037800000|2025-04-30 18:30:00|21.2|21.09|21.19|21.08|21.25|21.14|21.19|21.08|54
1746038100000|2025-04-30 18:35:00|21.18|21.07|21.11|21|21.21|21.1|21.11|21|44
1746038400000|2025-04-30 18:40:00|21.1|20.99|21.06|20.95|21.12|21.01|21.02|20.91|41
1746038700000|2025-04-30 18:45:00|21.05|20.94|21.1|20.99|21.1|20.99|21.04|20.93|38
1746039000000|2025-04-30 18:50:00|21.11|21|21.05|20.94|21.11|21|21.05|20.94|29
1746039300000|2025-04-30 18:55:00|21.04|20.93|20.97|20.86|21.06|20.95|20.97|20.86|39
1746039600000|2025-04-30 19:00:00|20.98|20.87|21.01|20.9|21.03|20.92|20.97|20.86|40
1746039900000|2025-04-30 19:05:00|21.02|20.91|21|20.89|21.05|20.94|20.97|20.86|53
1746040200000|2025-04-30 19:10:00|21.01|20.9|21.04|20.93|21.05|20.94|20.99|20.88|34
1746040500000|2025-04-30 19:15:00|21.05|20.94|20.99|20.88|21.07|20.96|20.99|20.88|39
1746040800000|2025-04-30 19:20:00|21|20.89|20.98|20.87|21.03|20.92|20.94|20.83|49
1746041100000|2025-04-30 19:25:00|20.97|20.86|20.92|20.81|20.97|20.86|20.9|20.79|42
1746041400000|2025-04-30 19:30:00|20.91|20.8|20.96|20.85|20.97|20.86|20.9|20.79|26
1746041700000|2025-04-30 19:35:00|20.97|20.86|20.94|20.83|21.01|20.9|20.94|20.83|34
1746042000000|2025-04-30 19:40:00|20.93|20.82|20.95|20.84|20.97|20.86|20.93|20.82|29
1746042300000|2025-04-30 19:45:00|20.94|20.83|21.01|20.9|21.02|20.91|20.94|20.83|30
1746042600000|2025-04-30 19:50:00|21.02|20.91|21.06|20.95|21.08|20.97|21.01|20.9|49
1746042900000|2025-04-30 19:55:00|21.07|20.96|21.03|20.92|21.11|21|21.02|20.91|47
1746043200000|2025-04-30 20:00:00|21.02|20.91|21.11|21|21.13|21.02|21.01|20.9|96
1746043500000|2025-04-30 20:05:00|21.12|21.01|21.19|21.08|21.21|21.1|21.1|20.99|72
1746043800000|2025-04-30 20:10:00|21.2|21.09|21.27|21.16|21.31|21.2|21.2|21.09|106
1746044100000|2025-04-30 20:15:00|21.28|21.17|21.24|21.13|21.3|21.19|21.23|21.12|83
1746044400000|2025-04-30 20:20:00|21.25|21.14|21.27|21.16|21.29|21.18|21.22|21.11|55
1746044700000|2025-04-30 20:25:00|21.28|21.17|21.28|21.17|21.3|21.19|21.25|21.14|39
1746045000000|2025-04-30 20:30:00|21.27|21.16|21.26|21.15|21.28|21.17|21.23|21.12|28
1746045300000|2025-04-30 20:35:00|21.27|21.16|21.21|21.1|21.27|21.16|21.2|21.09|20
1746045600000|2025-04-30 20:40:00|21.22|21.11|21.23|21.12|21.23|21.12|21.19|21.08|18
1746045900000|2025-04-30 20:45:00|21.22|21.11|21.19|21.08|21.22|21.11|21.19|21.08|14
1746046200000|2025-04-30 20:50:00|21.18|21.07|21.2|21.09|21.24|21.13|21.18|21.07|23
1746046500000|2025-04-30 20:55:00|21.21|21.1|21.17|21.06|21.21|21.1|21.15|21.04|15
1746046800000|2025-04-30 21:00:00|21.16|21.05|21.18|21.07|21.21|21.1|21.16|21.05|21
1746047100000|2025-04-30 21:05:00|21.17|21.06|21.19|21.08|21.23|21.12|21.17|21.06|33
1746047400000|2025-04-30 21:10:00|21.18|21.07|21.17|21.06|21.19|21.08|21.14|21.03|26
1746047700000|2025-04-30 21:15:00|21.18|21.07|21.25|21.14|21.25|21.14|21.18|21.07|16
1746048000000|2025-04-30 21:20:00|21.26|21.15|21.22|21.11|21.26|21.15|21.22|21.11|19
1746048300000|2025-04-30 21:25:00|21.21|21.1|21.23|21.12|21.23|21.12|21.2|21.09|5
1746048600000|2025-04-30 21:30:00|21.24|21.13|21.14|21.03|21.24|21.13|21.14|21.03|19
1746048900000|2025-04-30 21:35:00|21.15|21.04|21.15|21.04|21.19|21.08|21.15|21.04|14
1746049200000|2025-04-30 21:40:00|21.14|21.03|21.16|21.05|21.17|21.06|21.14|21.03|21
1746049500000|2025-04-30 21:45:00|21.15|21.04|21.13|21.02|21.16|21.05|21.12|21.01|17
1746049800000|2025-04-30 21:50:00|21.14|21.03|21.08|20.97|21.16|21.05|21.08|20.97|15
1746050100000|2025-04-30 21:55:00|21.07|20.96|21.09|20.98|21.11|21|21.05|20.94|29
1746050400000|2025-04-30 22:00:00|21.1|20.99|21.17|21.06|21.2|21.09|21.1|20.99|64
1746050700000|2025-04-30 22:05:00|21.16|21.05|21.19|21.08|21.19|21.08|21.15|21.04|48
1746051000000|2025-04-30 22:10:00|21.18|21.07|21.17|21.06|21.21|21.1|21.15|21.04|28
1746051300000|2025-04-30 22:15:00|21.16|21.05|21.18|21.07|21.2|21.09|21.16|21.05|19
1746051600000|2025-04-30 22:20:00|21.17|21.06|21.19|21.08|21.22|21.11|21.16|21.05|25
1746051900000|2025-04-30 22:25:00|21.2|21.09|21.14|21.03|21.2|21.09|21.14|21.03|17
1746052200000|2025-04-30 22:30:00|21.13|21.02|21.09|20.98|21.18|21.07|21.09|20.98|59
1746052500000|2025-04-30 22:35:00|21.08|20.97|20.98|20.87|21.09|20.98|20.98|20.87|48
1746052800000|2025-04-30 22:40:00|20.99|20.88|20.97|20.86|21.03|20.92|20.93|20.82|34
1746053100000|2025-04-30 22:45:00|20.96|20.85|20.92|20.81|20.98|20.87|20.91|20.8|37
1746053400000|2025-04-30 22:50:00|20.91|20.8|20.93|20.82|20.93|20.82|20.9|20.79|27
1746053700000|2025-04-30 22:55:00|20.92|20.81|20.98|20.87|20.99|20.88|20.92|20.81|35
1746054000000|2025-04-30 23:00:00|20.97|20.86|20.94|20.83|20.99|20.88|20.93|20.82|42
1746054300000|2025-04-30 23:05:00|20.95|20.84|21|20.89|21.02|20.91|20.95|20.84|38
1746054600000|2025-04-30 23:10:00|21.01|20.9|21.03|20.92|21.04|20.93|21|20.89|27
1746054900000|2025-04-30 23:15:00|21.02|20.91|21|20.89|21.05|20.94|21|20.89|27
1746055200000|2025-04-30 23:20:00|21.01|20.9|21.01|20.9|21.02|20.91|20.98|20.87|29
1746055500000|2025-04-30 23:25:00|21|20.89|21.03|20.92|21.06|20.95|21|20.89|16
1746055800000|2025-04-30 23:30:00|21.04|20.93|21.09|20.98|21.09|20.98|21.01|20.9|30
1746056100000|2025-04-30 23:35:00|21.08|20.97|21.07|20.96|21.09|20.98|21.04|20.93|28
1746056400000|2025-04-30 23:40:00|21.06|20.95|20.99|20.88|21.06|20.95|20.99|20.88|26
1746056700000|2025-04-30 23:45:00|20.98|20.87|21|20.89|21|20.89|20.97|20.86|25
1746057000000|2025-04-30 23:50:00|20.99|20.88|20.98|20.87|21|20.89|20.98|20.87|24
1746057300000|2025-04-30 23:55:00|20.97|20.86|20.99|20.88|21|20.89|20.97|20.86|21
1746057600000|2025-05-01 00:00:00|21|20.89|21.04|20.93|21.04|20.93|20.97|20.86|59
1746057900000|2025-05-01 00:05:00|21.05|20.94|21.04|20.93|21.05|20.94|21.01|20.9|52
1746058200000|2025-05-01 00:10:00|21.05|20.94|21.04|20.93|21.07|20.96|21.03|20.92|17
1746058500000|2025-05-01 00:15:00|21.05|20.94|21.03|20.92|21.06|20.95|21|20.89|29
1746058800000|2025-05-01 00:20:00|21.04|20.93|21.06|20.95|21.07|20.96|21.02|20.91|19
1746059100000|2025-05-01 00:25:00|21.05|20.94|21.05|20.94|21.08|20.97|21.04|20.93|17
1746059400000|2025-05-01 00:30:00|21.04|20.93|21.03|20.92|21.05|20.94|21|20.89|28
1746059700000|2025-05-01 00:35:00|21.04|20.93|21.07|20.96|21.08|20.97|21.03|20.92|20
1746060000000|2025-05-01 00:40:00|21.08|20.97|21.05|20.94|21.09|20.98|21.05|20.94|22
1746060300000|2025-05-01 00:45:00|21.04|20.93|21.12|21.01|21.13|21.02|21.04|20.93|17
1746060600000|2025-05-01 00:50:00|21.11|21|21.11|21|21.14|21.03|21.11|21|15
1746060900000|2025-05-01 00:55:00|21.12|21.01|21.1|20.99|21.12|21.01|21.08|20.97|25
1746061200000|2025-05-01 01:00:00|21.11|21|21.21|21.1|21.21|21.1|21.1|20.99|23
1746061500000|2025-05-01 01:05:00|21.2|21.09|21.21|21.1|21.23|21.12|21.17|21.06|23
1746061800000|2025-05-01 01:10:00|21.22|21.11|21.27|21.16|21.27|21.16|21.22|21.11|13
1746062100000|2025-05-01 01:15:00|21.26|21.15|21.28|21.17|21.32|21.21|21.26|21.15|32
1746062400000|2025-05-01 01:20:00|21.29|21.18|21.28|21.17|21.33|21.22|21.26|21.15|33
1746062700000|2025-05-01 01:25:00|21.27|21.16|21.26|21.15|21.28|21.17|21.25|21.14|22
1746063000000|2025-05-01 01:30:00|21.27|21.16|21.29|21.18|21.3|21.19|21.24|21.13|35
1746063300000|2025-05-01 01:35:00|21.3|21.19|21.24|21.13|21.32|21.21|21.24|21.13|23
1746063600000|2025-05-01 01:40:00|21.25|21.14|21.25|21.14|21.26|21.15|21.21|21.1|35
1746063900000|2025-05-01 01:45:00|21.24|21.13|21.19|21.08|21.24|21.13|21.19|21.08|14
1746064200000|2025-05-01 01:50:00|21.2|21.09|21.25|21.14|21.25|21.14|21.18|21.07|24
1746064500000|2025-05-01 01:55:00|21.26|21.15|21.24|21.13|21.26|21.15|21.21|21.1|27
1746064800000|2025-05-01 02:00:00|21.25|21.14|21.23|21.12|21.26|21.15|21.21|21.1|25
1746065100000|2025-05-01 02:05:00|21.22|21.11|21.31|21.2|21.37|21.26|21.22|21.11|50
1746065400000|2025-05-01 02:10:00|21.32|21.21|21.27|21.16|21.34|21.23|21.27|21.16|36
1746065700000|2025-05-01 02:15:00|21.28|21.17|21.29|21.18|21.3|21.19|21.27|21.16|36
1746066000000|2025-05-01 02:20:00|21.28|21.17|21.27|21.16|21.3|21.19|21.26|21.15|36
1746066300000|2025-05-01 02:25:00|21.28|21.17|21.3|21.19|21.31|21.2|21.25|21.14|29
1746066600000|2025-05-01 02:30:00|21.31|21.2|21.26|21.15|21.31|21.2|21.24|21.13|40
1746066900000|2025-05-01 02:35:00|21.27|21.16|21.29|21.18|21.33|21.22|21.27|21.16|29
1746067200000|2025-05-01 02:40:00|21.3|21.19|21.24|21.13|21.31|21.2|21.23|21.12|37
1746067500000|2025-05-01 02:45:00|21.25|21.14|21.2|21.09|21.25|21.14|21.19|21.08|32
1746067800000|2025-05-01 02:50:00|21.19|21.08|21.16|21.05|21.22|21.11|21.16|21.05|38
1746068100000|2025-05-01 02:55:00|21.17|21.06|21.15|21.04|21.18|21.07|21.13|21.02|40
1746068400000|2025-05-01 03:00:00|21.14|21.03|21.18|21.07|21.19|21.08|21.13|21.02|45
1746068700000|2025-05-01 03:05:00|21.19|21.08|21.19|21.08|21.21|21.1|21.18|21.07|35
1746069000000|2025-05-01 03:10:00|21.18|21.07|21.14|21.03|21.21|21.1|21.14|21.03|27
1746069300000|2025-05-01 03:15:00|21.13|21.02|21.11|21|21.16|21.05|21.11|21|23
1746069600000|2025-05-01 03:20:00|21.1|20.99|21.14|21.03|21.15|21.04|21.1|20.99|33
1746069900000|2025-05-01 03:25:00|21.15|21.04|21.16|21.05|21.16|21.05|21.14|21.03|24
1746070200000|2025-05-01 03:30:00|21.15|21.04|21.16|21.05|21.18|21.07|21.12|21.01|26
1746070500000|2025-05-01 03:35:00|21.17|21.06|21.18|21.07|21.21|21.1|21.17|21.06|22
1746070800000|2025-05-01 03:40:00|21.19|21.08|21.11|21|21.19|21.08|21.1|20.99|57
1746071100000|2025-05-01 03:45:00|21.1|20.99|21.12|21.01|21.12|21.01|21.06|20.95|41
1746071400000|2025-05-01 03:50:00|21.13|21.02|21.03|20.92|21.14|21.03|21.03|20.92|31
1746071700000|2025-05-01 03:55:00|21.02|20.91|21.03|20.92|21.05|20.94|21.02|20.91|26
1746072000000|2025-05-01 04:00:00|21.04|20.93|21.03|20.92|21.05|20.94|20.99|20.88|50
1746072300000|2025-05-01 04:05:00|21.02|20.91|21.02|20.91|21.06|20.95|21|20.89|47
1746072600000|2025-05-01 04:10:00|21.01|20.9|21|20.89|21.03|20.92|20.99|20.88|28
1746072900000|2025-05-01 04:15:00|20.99|20.88|20.94|20.83|21|20.89|20.93|20.82|34
1746073200000|2025-05-01 04:20:00|20.93|20.82|20.98|20.87|20.98|20.87|20.91|20.8|48
1746073500000|2025-05-01 04:25:00|20.97|20.86|20.91|20.8|20.98|20.87|20.9|20.79|25
1746073800000|2025-05-01 04:30:00|20.92|20.81|20.92|20.81|20.92|20.81|20.89|20.78|31
1746074100000|2025-05-01 04:35:00|20.91|20.8|20.91|20.8|20.94|20.83|20.91|20.8|41
1746074400000|2025-05-01 04:40:00|20.92|20.81|20.95|20.84|20.95|20.84|20.92|20.81|22
1746074700000|2025-05-01 04:45:00|20.96|20.85|20.96|20.85|20.97|20.86|20.94|20.83|27
1746075000000|2025-05-01 04:50:00|20.95|20.84|20.98|20.87|20.98|20.87|20.94|20.83|16
1746075300000|2025-05-01 04:55:00|20.99|20.88|21.03|20.92|21.03|20.92|20.99|20.88|11
1746075600000|2025-05-01 05:00:00|21.04|20.93|21.03|20.92|21.06|20.95|21.02|20.91|32
1746075900000|2025-05-01 05:05:00|21.02|20.91|21.13|21.02|21.14|21.03|21.02|20.91|30
1746076200000|2025-05-01 05:10:00|21.14|21.03|21.22|21.11|21.22|21.11|21.13|21.02|31
1746076500000|2025-05-01 05:15:00|21.23|21.12|21.17|21.06|21.25|21.14|21.15|21.04|41
1746076800000|2025-05-01 05:20:00|21.18|21.07|21.2|21.09|21.22|21.11|21.18|21.07|39
1746077100000|2025-05-01 05:25:00|21.19|21.08|21.2|21.09|21.2|21.09|21.18|21.07|12
1746077400000|2025-05-01 05:30:00|21.21|21.1|21.23|21.12|21.23|21.12|21.18|21.07|33
1746077700000|2025-05-01 05:35:00|21.22|21.11|21.27|21.16|21.27|21.16|21.22|21.11|39
1746078000000|2025-05-01 05:40:00|21.26|21.15|21.27|21.16|21.3|21.19|21.24|21.13|40
1746078300000|2025-05-01 05:45:00|21.28|21.17|21.25|21.14|21.31|21.2|21.24|21.13|43
1746078600000|2025-05-01 05:50:00|21.24|21.13|21.21|21.1|21.25|21.14|21.21|21.1|27
1746078900000|2025-05-01 05:55:00|21.22|21.11|21.23|21.12|21.24|21.13|21.21|21.1|40
1746079200000|2025-05-01 06:00:00|21.24|21.13|21.22|21.11|21.24|21.13|21.2|21.09|33
1746079500000|2025-05-01 06:05:00|21.21|21.1|21.19|21.08|21.22|21.11|21.18|21.07|19
1746079800000|2025-05-01 06:10:00|21.2|21.09|21.16|21.05|21.2|21.09|21.16|21.05|11
1746080100000|2025-05-01 06:15:00|21.17|21.06|21.13|21.02|21.18|21.07|21.11|21|59
1746080400000|2025-05-01 06:20:00|21.14|21.03|21.15|21.04|21.15|21.04|21.13|21.02|30
1746080700000|2025-05-01 06:25:00|21.14|21.03|21.13|21.02|21.15|21.04|21.12|21.01|12
1746081000000|2025-05-01 06:30:00|21.12|21.01|21.13|21.02|21.13|21.02|21.09|20.98|34
1746081300000|2025-05-01 06:35:00|21.12|21.01|21.14|21.03|21.16|21.05|21.12|21.01|15
1746081600000|2025-05-01 06:40:00|21.13|21.02|21.09|20.98|21.14|21.03|21.09|20.98|19
1746081900000|2025-05-01 06:45:00|21.1|20.99|21.11|21|21.13|21.02|21.08|20.97|20
1746082200000|2025-05-01 06:50:00|21.12|21.01|21.13|21.02|21.14|21.03|21.11|21|22
1746082500000|2025-05-01 06:55:00|21.12|21.01|21.13|21.02|21.14|21.03|21.11|21|14
1746082800000|2025-05-01 07:00:00|21.12|21.01|21.13|21.02|21.13|21.02|21.09|20.98|32
1746083100000|2025-05-01 07:05:00|21.14|21.03|21.16|21.05|21.16|21.05|21.14|21.03|5
1746083400000|2025-05-01 07:10:00|21.17|21.06|21.16|21.05|21.17|21.06|21.16|21.05|4
1746083700000|2025-05-01 07:15:00|21.17|21.06|21.13|21.02|21.17|21.06|21.13|21.02|29
1746084000000|2025-05-01 07:20:00|21.14|21.03|21.19|21.08|21.19|21.08|21.13|21.02|24
1746084300000|2025-05-01 07:25:00|21.18|21.07|21.21|21.1|21.22|21.11|21.18|21.07|22
1746084600000|2025-05-01 07:30:00|21.2|21.09|21.27|21.16|21.28|21.17|21.2|21.09|76
1746084900000|2025-05-01 07:35:00|21.28|21.17|21.29|21.18|21.3|21.19|21.27|21.16|40
1746085200000|2025-05-01 07:40:00|21.28|21.17|21.3|21.19|21.31|21.2|21.27|21.16|9
1746085500000|2025-05-01 07:45:00|21.31|21.2|21.31|21.2|21.31|21.2|21.29|21.18|17
1746085800000|2025-05-01 07:50:00|21.3|21.19|21.3|21.19|21.33|21.22|21.29|21.18|31
1746086100000|2025-05-01 07:55:00|21.29|21.18|21.3|21.19|21.3|21.19|21.29|21.18|10
1746086400000|2025-05-01 08:00:00|21.29|21.18|21.28|21.17|21.32|21.21|21.27|21.16|22
1746086700000|2025-05-01 08:05:00|21.29|21.18|21.29|21.18|21.3|21.19|21.27|21.16|17
1746087000000|2025-05-01 08:10:00|21.3|21.19|21.31|21.2|21.32|21.21|21.28|21.17|20
1746087300000|2025-05-01 08:15:00|21.32|21.21|21.37|21.26|21.39|21.28|21.32|21.21|30
1746087600000|2025-05-01 08:20:00|21.38|21.27|21.36|21.25|21.39|21.28|21.36|21.25|13
1746087900000|2025-05-01 08:25:00|21.37|21.26|21.4|21.29|21.4|21.29|21.36|21.25|14
1746088200000|2025-05-01 08:30:00|21.41|21.3|21.43|21.32|21.43|21.32|21.39|21.28|39
1746088500000|2025-05-01 08:35:00|21.42|21.31|21.36|21.25|21.42|21.31|21.34|21.23|29
1746088800000|2025-05-01 08:40:00|21.37|21.26|21.37|21.26|21.38|21.27|21.36|21.25|13
1746089100000|2025-05-01 08:45:00|21.36|21.25|21.38|21.27|21.41|21.3|21.36|21.25|11
1746089400000|2025-05-01 08:50:00|21.39|21.28|21.41|21.3|21.41|21.3|21.34|21.23|29
1746089700000|2025-05-01 08:55:00|21.4|21.29|21.4|21.29|21.41|21.3|21.39|21.28|17
1746090000000|2025-05-01 09:00:00|21.41|21.3|21.37|21.26|21.41|21.3|21.36|21.25|21
1746090300000|2025-05-01 09:05:00|21.38|21.27|21.35|21.24|21.38|21.27|21.33|21.22|22
1746090600000|2025-05-01 09:10:00|21.34|21.23|21.35|21.24|21.36|21.25|21.32|21.21|22
1746090900000|2025-05-01 09:15:00|21.36|21.25|21.38|21.27|21.38|21.27|21.36|21.25|9
1746091200000|2025-05-01 09:20:00|21.39|21.28|21.4|21.29|21.42|21.31|21.39|21.28|32
1746091500000|2025-05-01 09:25:00|21.41|21.3|21.39|21.28|21.41|21.3|21.38|21.27|23
1746091800000|2025-05-01 09:30:00|21.4|21.29|21.39|21.28|21.4|21.29|21.36|21.25|28
1746092100000|2025-05-01 09:35:00|21.38|21.27|21.36|21.25|21.39|21.28|21.35|21.24|33
1746092400000|2025-05-01 09:40:00|21.35|21.24|21.36|21.25|21.37|21.26|21.33|21.22|35
1746092700000|2025-05-01 09:45:00|21.35|21.24|21.37|21.26|21.38|21.27|21.34|21.23|17
1746093000000|2025-05-01 09:50:00|21.38|21.27|21.45|21.34|21.45|21.34|21.37|21.26|66
1746093300000|2025-05-01 09:55:00|21.46|21.35|21.4|21.29|21.47|21.36|21.39|21.28|61
1746093600000|2025-05-01 10:00:00|21.41|21.3|21.43|21.32|21.44|21.33|21.39|21.28|31
1746093900000|2025-05-01 10:05:00|21.44|21.33|21.44|21.33|21.49|21.38|21.44|21.33|31
1746094200000|2025-05-01 10:10:00|21.43|21.32|21.43|21.32|21.45|21.34|21.42|21.31|17
1746094500000|2025-05-01 10:15:00|21.44|21.33|21.53|21.42|21.54|21.43|21.43|21.32|46
1746094800000|2025-05-01 10:20:00|21.54|21.43|21.57|21.46|21.59|21.48|21.51|21.4|93
1746095100000|2025-05-01 10:25:00|21.58|21.47|21.62|21.51|21.63|21.52|21.57|21.46|59
1746095400000|2025-05-01 10:30:00|21.63|21.52|21.56|21.45|21.64|21.53|21.55|21.44|90
1746095700000|2025-05-01 10:35:00|21.55|21.44|21.57|21.46|21.6|21.49|21.53|21.42|55
1746096000000|2025-05-01 10:40:00|21.56|21.45|21.58|21.47|21.59|21.48|21.56|21.45|39
1746096300000|2025-05-01 10:45:00|21.59|21.48|21.5|21.39|21.59|21.48|21.49|21.38|24
1746096600000|2025-05-01 10:50:00|21.51|21.4|21.58|21.47|21.59|21.48|21.51|21.4|32
1746096900000|2025-05-01 10:55:00|21.59|21.48|21.62|21.51|21.63|21.52|21.58|21.47|32
1746097200000|2025-05-01 11:00:00|21.63|21.52|21.64|21.53|21.67|21.56|21.62|21.51|66
1746097500000|2025-05-01 11:05:00|21.65|21.54|21.6|21.49|21.65|21.54|21.57|21.46|50
1746097800000|2025-05-01 11:10:00|21.61|21.5|21.62|21.51|21.64|21.53|21.61|21.5|28
1746098100000|2025-05-01 11:15:00|21.63|21.52|21.58|21.47|21.63|21.52|21.57|21.46|52
1746098400000|2025-05-01 11:20:00|21.59|21.48|21.52|21.41|21.59|21.48|21.51|21.4|30
1746098700000|2025-05-01 11:25:00|21.53|21.42|21.49|21.38|21.53|21.42|21.47|21.36|45
1746099000000|2025-05-01 11:30:00|21.5|21.39|21.51|21.4|21.55|21.44|21.5|21.39|28
1746099300000|2025-05-01 11:35:00|21.52|21.41|21.53|21.42|21.53|21.42|21.5|21.39|22
1746099600000|2025-05-01 11:40:00|21.54|21.43|21.57|21.46|21.57|21.46|21.54|21.43|12
1746099900000|2025-05-01 11:45:00|21.56|21.45|21.57|21.46|21.58|21.47|21.56|21.45|20
1746100200000|2025-05-01 11:50:00|21.58|21.47|21.55|21.44|21.59|21.48|21.54|21.43|24
1746100500000|2025-05-01 11:55:00|21.54|21.43|21.55|21.44|21.56|21.45|21.54|21.43|16
1746100800000|2025-05-01 12:00:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|21
1746101100000|2025-05-01 12:05:00|21.55|21.44|21.58|21.47|21.58|21.47|21.55|21.44|22
1746101400000|2025-05-01 12:10:00|21.59|21.48|21.58|21.47|21.6|21.49|21.57|21.46|26
1746101700000|2025-05-01 12:15:00|21.59|21.48|21.51|21.4|21.59|21.48|21.5|21.39|27
1746102000000|2025-05-01 12:20:00|21.52|21.41|21.55|21.44|21.55|21.44|21.52|21.41|32
1746102300000|2025-05-01 12:25:00|21.54|21.43|21.47|21.36|21.54|21.43|21.47|21.36|28
1746102600000|2025-05-01 12:30:00|21.48|21.37|21.49|21.38|21.51|21.4|21.45|21.34|46
1746102900000|2025-05-01 12:35:00|21.48|21.37|21.47|21.36|21.51|21.4|21.46|21.35|40
1746103200000|2025-05-01 12:40:00|21.46|21.35|21.52|21.41|21.52|21.41|21.46|21.35|43
1746103500000|2025-05-01 12:45:00|21.51|21.4|21.51|21.4|21.54|21.43|21.47|21.36|43
1746103800000|2025-05-01 12:50:00|21.5|21.39|21.49|21.38|21.5|21.39|21.48|21.37|18
1746104100000|2025-05-01 12:55:00|21.48|21.37|21.48|21.37|21.5|21.39|21.47|21.36|15
1746104400000|2025-05-01 13:00:00|21.47|21.36|21.47|21.36|21.49|21.38|21.43|21.32|29
1746104700000|2025-05-01 13:05:00|21.46|21.35|21.48|21.37|21.5|21.39|21.46|21.35|39
1746105000000|2025-05-01 13:10:00|21.49|21.38|21.51|21.4|21.52|21.41|21.48|21.37|15
1746105300000|2025-05-01 13:15:00|21.52|21.41|21.48|21.37|21.52|21.41|21.47|21.36|45
1746105600000|2025-05-01 13:20:00|21.49|21.38|21.51|21.4|21.55|21.44|21.48|21.37|27
1746105900000|2025-05-01 13:25:00|21.52|21.41|21.53|21.42|21.55|21.44|21.49|21.38|40
1746106200000|2025-05-01 13:30:00|21.52|21.41|21.41|21.3|21.54|21.43|21.41|21.3|98
1746106500000|2025-05-01 13:35:00|21.4|21.29|21.37|21.26|21.42|21.31|21.34|21.23|96
1746106800000|2025-05-01 13:40:00|21.36|21.25|21.35|21.24|21.39|21.28|21.27|21.16|96
1746107100000|2025-05-01 13:45:00|21.36|21.25|21.37|21.26|21.39|21.28|21.28|21.17|65
1746107400000|2025-05-01 13:50:00|21.36|21.25|21.32|21.21|21.4|21.29|21.31|21.2|75
1746107700000|2025-05-01 13:55:00|21.31|21.2|21.2|21.09|21.32|21.21|21.2|21.09|64
1746108000000|2025-05-01 14:00:00|21.21|21.1|21.3|21.19|21.31|21.2|21.2|21.09|136
1746108300000|2025-05-01 14:05:00|21.31|21.2|21.35|21.24|21.36|21.25|21.28|21.17|83
1746108600000|2025-05-01 14:10:00|21.34|21.23|21.32|21.21|21.35|21.24|21.26|21.15|91
1746108900000|2025-05-01 14:15:00|21.33|21.22|21.34|21.23|21.39|21.28|21.31|21.2|90
1746109200000|2025-05-01 14:20:00|21.35|21.24|21.37|21.26|21.4|21.29|21.34|21.23|55
1746109500000|2025-05-01 14:25:00|21.38|21.27|21.41|21.3|21.41|21.3|21.34|21.23|56
1746109800000|2025-05-01 14:30:00|21.4|21.29|21.38|21.27|21.4|21.29|21.34|21.23|67
1746110100000|2025-05-01 14:35:00|21.37|21.26|21.41|21.3|21.44|21.33|21.37|21.26|52
1746110400000|2025-05-01 14:40:00|21.42|21.31|21.28|21.17|21.45|21.34|21.27|21.16|58
1746110700000|2025-05-01 14:45:00|21.27|21.16|21.28|21.17|21.35|21.24|21.27|21.16|39
1746111000000|2025-05-01 14:50:00|21.27|21.16|21.39|21.28|21.41|21.3|21.27|21.16|53
1746111300000|2025-05-01 14:55:00|21.4|21.29|21.47|21.36|21.47|21.36|21.37|21.26|66
1746111600000|2025-05-01 15:00:00|21.48|21.37|21.44|21.33|21.49|21.38|21.39|21.28|86
1746111900000|2025-05-01 15:05:00|21.43|21.32|21.44|21.33|21.45|21.34|21.38|21.27|45
1746112200000|2025-05-01 15:10:00|21.45|21.34|21.59|21.48|21.62|21.51|21.44|21.33|148
1746112500000|2025-05-01 15:15:00|21.58|21.47|21.5|21.39|21.6|21.49|21.49|21.38|122
1746112800000|2025-05-01 15:20:00|21.49|21.38|21.46|21.35|21.5|21.39|21.46|21.35|78
1746113100000|2025-05-01 15:25:00|21.47|21.36|21.53|21.42|21.56|21.45|21.46|21.35|52
1746113400000|2025-05-01 15:30:00|21.54|21.43|21.47|21.36|21.55|21.44|21.47|21.36|66
1746113700000|2025-05-01 15:35:00|21.46|21.35|21.53|21.42|21.54|21.43|21.46|21.35|77
1746114000000|2025-05-01 15:40:00|21.52|21.41|21.48|21.37|21.55|21.44|21.48|21.37|37
1746114300000|2025-05-01 15:45:00|21.49|21.38|21.45|21.34|21.5|21.39|21.44|21.33|31
1746114600000|2025-05-01 15:50:00|21.46|21.35|21.41|21.3|21.46|21.35|21.41|21.3|24
1746114900000|2025-05-01 15:55:00|21.4|21.29|21.41|21.3|21.42|21.31|21.37|21.26|44
1746115200000|2025-05-01 16:00:00|21.42|21.31|21.47|21.36|21.48|21.37|21.41|21.3|42
1746115500000|2025-05-01 16:05:00|21.48|21.37|21.58|21.47|21.58|21.47|21.48|21.37|45
1746115800000|2025-05-01 16:10:00|21.59|21.48|21.52|21.41|21.59|21.48|21.52|21.41|30
1746116100000|2025-05-01 16:15:00|21.51|21.4|21.48|21.37|21.52|21.41|21.45|21.34|62
1746116400000|2025-05-01 16:20:00|21.49|21.38|21.53|21.42|21.55|21.44|21.48|21.37|37
1746116700000|2025-05-01 16:25:00|21.54|21.43|21.54|21.43|21.58|21.47|21.53|21.42|39
1746117000000|2025-05-01 16:30:00|21.53|21.42|21.57|21.46|21.57|21.46|21.53|21.42|31
1746117300000|2025-05-01 16:35:00|21.58|21.47|21.61|21.5|21.61|21.5|21.54|21.43|40
1746117600000|2025-05-01 16:40:00|21.6|21.49|21.64|21.53|21.65|21.54|21.58|21.47|39
1746117900000|2025-05-01 16:45:00|21.63|21.52|21.55|21.44|21.64|21.53|21.55|21.44|33
1746118200000|2025-05-01 16:50:00|21.54|21.43|21.55|21.44|21.58|21.47|21.52|21.41|70
1746118500000|2025-05-01 16:55:00|21.54|21.43|21.52|21.41|21.58|21.47|21.51|21.4|41
1746118800000|2025-05-01 17:00:00|21.51|21.4|21.58|21.47|21.58|21.47|21.5|21.39|40
1746119100000|2025-05-01 17:05:00|21.59|21.48|21.56|21.45|21.59|21.48|21.53|21.42|40
1746119400000|2025-05-01 17:10:00|21.57|21.46|21.52|21.41|21.57|21.46|21.52|21.41|44
1746119700000|2025-05-01 17:15:00|21.53|21.42|21.58|21.47|21.59|21.48|21.53|21.42|40
1746120000000|2025-05-01 17:20:00|21.59|21.48|21.57|21.46|21.61|21.5|21.57|21.46|23
1746120300000|2025-05-01 17:25:00|21.58|21.47|21.51|21.4|21.58|21.47|21.49|21.38|40
1746120600000|2025-05-01 17:30:00|21.5|21.39|21.5|21.39|21.53|21.42|21.49|21.38|31
1746120900000|2025-05-01 17:35:00|21.49|21.38|21.43|21.32|21.53|21.42|21.42|21.31|53
1746121200000|2025-05-01 17:40:00|21.44|21.33|21.36|21.25|21.44|21.33|21.36|21.25|49
1746121500000|2025-05-01 17:45:00|21.37|21.26|21.39|21.28|21.39|21.28|21.35|21.24|25
1746121800000|2025-05-01 17:50:00|21.4|21.29|21.44|21.33|21.44|21.33|21.39|21.28|43
1746122100000|2025-05-01 17:55:00|21.45|21.34|21.43|21.32|21.45|21.34|21.42|21.31|19
1746122400000|2025-05-01 18:00:00|21.42|21.31|21.37|21.26|21.45|21.34|21.37|21.26|32
1746122700000|2025-05-01 18:05:00|21.36|21.25|21.35|21.24|21.36|21.25|21.34|21.23|22
1746123000000|2025-05-01 18:10:00|21.34|21.23|21.31|21.2|21.34|21.23|21.31|21.2|28
1746123300000|2025-05-01 18:15:00|21.32|21.21|21.39|21.28|21.39|21.28|21.31|21.2|40
1746123600000|2025-05-01 18:20:00|21.38|21.27|21.41|21.3|21.42|21.31|21.35|21.24|44
1746123900000|2025-05-01 18:25:00|21.4|21.29|21.45|21.34|21.46|21.35|21.39|21.28|39
1746124200000|2025-05-01 18:30:00|21.44|21.33|21.54|21.43|21.54|21.43|21.43|21.32|43
1746124500000|2025-05-01 18:35:00|21.55|21.44|21.6|21.49|21.62|21.51|21.52|21.41|45
1746124800000|2025-05-01 18:40:00|21.61|21.5|21.69|21.58|21.71|21.6|21.61|21.5|37
1746125100000|2025-05-01 18:45:00|21.7|21.59|21.72|21.61|21.73|21.62|21.65|21.54|44
1746125400000|2025-05-01 18:50:00|21.73|21.62|21.77|21.66|21.77|21.66|21.71|21.6|59
1746125700000|2025-05-01 18:55:00|21.76|21.65|21.86|21.75|21.91|21.8|21.76|21.65|65
1746126000000|2025-05-01 19:00:00|21.87|21.76|21.91|21.8|21.92|21.81|21.83|21.72|88
1746126300000|2025-05-01 19:05:00|21.92|21.81|21.78|21.67|21.92|21.81|21.77|21.66|75
1746126600000|2025-05-01 19:10:00|21.77|21.66|21.75|21.64|21.79|21.68|21.72|21.61|49
1746126900000|2025-05-01 19:15:00|21.74|21.63|21.83|21.72|21.86|21.75|21.71|21.6|78
1746127200000|2025-05-01 19:20:00|21.84|21.73|21.85|21.74|21.91|21.8|21.84|21.73|59
1746127500000|2025-05-01 19:25:00|21.86|21.75|21.89|21.78|21.91|21.8|21.82|21.71|70
1746127800000|2025-05-01 19:30:00|21.88|21.77|21.91|21.8|21.93|21.82|21.87|21.76|46
1746128100000|2025-05-01 19:35:00|21.92|21.81|21.87|21.76|21.92|21.81|21.86|21.75|74
1746128400000|2025-05-01 19:40:00|21.88|21.77|21.86|21.75|21.91|21.8|21.85|21.74|64
1746128700000|2025-05-01 19:45:00|21.85|21.74|21.92|21.81|21.92|21.81|21.85|21.74|70
1746129000000|2025-05-01 19:50:00|21.91|21.8|21.9|21.79|21.92|21.81|21.84|21.73|54
1746129300000|2025-05-01 19:55:00|21.88|21.77|21.82|21.71|21.89|21.78|21.78|21.67|77
1746129600000|2025-05-01 20:00:00|21.83|21.72|21.79|21.68|21.89|21.78|21.78|21.67|91
1746129900000|2025-05-01 20:05:00|21.8|21.69|21.84|21.73|21.87|21.76|21.78|21.67|81
1746130200000|2025-05-01 20:10:00|21.85|21.74|21.88|21.77|21.89|21.78|21.8|21.69|60
1746130500000|2025-05-01 20:15:00|21.89|21.78|21.85|21.74|21.9|21.79|21.84|21.73|61
1746130800000|2025-05-01 20:20:00|21.86|21.75|21.83|21.72|21.87|21.76|21.81|21.7|44
1746131100000|2025-05-01 20:25:00|21.84|21.73|21.83|21.72|21.88|21.77|21.82|21.71|30
1746131400000|2025-05-01 20:30:00|21.84|21.73|21.8|21.69|21.85|21.74|21.75|21.64|55
1746131700000|2025-05-01 20:35:00|21.79|21.68|21.82|21.71|21.82|21.71|21.75|21.64|36
1746132000000|2025-05-01 20:40:00|21.83|21.72|21.81|21.7|21.84|21.73|21.81|21.7|29
1746132300000|2025-05-01 20:45:00|21.8|21.69|21.74|21.63|21.83|21.72|21.74|21.63|47
1746132600000|2025-05-01 20:50:00|21.73|21.62|21.71|21.6|21.74|21.63|21.68|21.57|63
1746132900000|2025-05-01 20:55:00|21.7|21.59|21.71|21.6|21.74|21.63|21.68|21.57|40
1746133200000|2025-05-01 21:00:00|21.7|21.59|21.75|21.64|21.75|21.64|21.7|21.59|42
1746133500000|2025-05-01 21:05:00|21.76|21.65|21.75|21.64|21.78|21.67|21.73|21.62|44
1746133800000|2025-05-01 21:10:00|21.74|21.63|21.76|21.65|21.79|21.68|21.72|21.61|48
1746134100000|2025-05-01 21:15:00|21.77|21.66|21.78|21.67|21.78|21.67|21.74|21.63|49
1746134400000|2025-05-01 21:20:00|21.77|21.66|21.64|21.53|21.77|21.66|21.62|21.51|41
1746134700000|2025-05-01 21:25:00|21.65|21.54|21.69|21.58|21.69|21.58|21.65|21.54|11
1746135000000|2025-05-01 21:30:00|21.68|21.57|21.64|21.53|21.68|21.57|21.64|21.53|15
1746135300000|2025-05-01 21:35:00|21.63|21.52|21.7|21.59|21.7|21.59|21.58|21.47|28
1746135600000|2025-05-01 21:40:00|21.69|21.58|21.72|21.61|21.72|21.61|21.66|21.55|32
1746135900000|2025-05-01 21:45:00|21.71|21.6|21.69|21.58|21.71|21.6|21.69|21.58|13
1746136200000|2025-05-01 21:50:00|21.7|21.59|21.71|21.6|21.71|21.6|21.7|21.59|2
1746136500000|2025-05-01 21:55:00|21.72|21.61|21.68|21.57|21.75|21.64|21.68|21.57|46
1746136800000|2025-05-01 22:00:00|21.69|21.58|21.69|21.58|21.74|21.63|21.65|21.54|66
1746137100000|2025-05-01 22:05:00|21.68|21.57|21.69|21.58|21.71|21.6|21.67|21.56|38
1746137400000|2025-05-01 22:10:00|21.7|21.59|21.76|21.65|21.76|21.65|21.69|21.58|29
1746137700000|2025-05-01 22:15:00|21.75|21.64|21.76|21.65|21.79|21.68|21.75|21.64|38
1746138000000|2025-05-01 22:20:00|21.77|21.66|21.72|21.61|21.77|21.66|21.72|21.61|22
1746138300000|2025-05-01 22:25:00|21.73|21.62|21.71|21.6|21.73|21.62|21.69|21.58|25
1746138600000|2025-05-01 22:30:00|21.7|21.59|21.64|21.53|21.71|21.6|21.64|21.53|27
1746138900000|2025-05-01 22:35:00|21.63|21.52|21.65|21.54|21.66|21.55|21.62|21.51|11
1746139200000|2025-05-01 22:40:00|21.66|21.55|21.65|21.54|21.66|21.55|21.64|21.53|14
1746139500000|2025-05-01 22:45:00|21.64|21.53|21.63|21.52|21.67|21.56|21.63|21.52|12
1746139800000|2025-05-01 22:50:00|21.64|21.53|21.68|21.57|21.68|21.57|21.63|21.52|9
1746140100000|2025-05-01 22:55:00|21.69|21.58|21.67|21.56|21.69|21.58|21.66|21.55|13
1746140400000|2025-05-01 23:00:00|21.68|21.57|21.63|21.52|21.7|21.59|21.63|21.52|24
1746140700000|2025-05-01 23:05:00|21.62|21.51|21.66|21.55|21.66|21.55|21.61|21.5|23
1746141000000|2025-05-01 23:10:00|21.65|21.54|21.69|21.58|21.69|21.58|21.64|21.53|25
1746141300000|2025-05-01 23:15:00|21.7|21.59|21.75|21.64|21.75|21.64|21.7|21.59|22
1746141600000|2025-05-01 23:20:00|21.74|21.63|21.75|21.64|21.75|21.64|21.71|21.6|18
1746141900000|2025-05-01 23:25:00|21.76|21.65|21.72|21.61|21.76|21.65|21.72|21.61|29
1746142200000|2025-05-01 23:30:00|21.73|21.62|21.67|21.56|21.74|21.63|21.65|21.54|35
1746142500000|2025-05-01 23:35:00|21.66|21.55|21.63|21.52|21.67|21.56|21.61|21.5|36
1746142800000|2025-05-01 23:40:00|21.62|21.51|21.65|21.54|21.66|21.55|21.62|21.51|16
1746143100000|2025-05-01 23:45:00|21.66|21.55|21.67|21.56|21.67|21.56|21.63|21.52|24
1746143400000|2025-05-01 23:50:00|21.68|21.57|21.7|21.59|21.71|21.6|21.68|21.57|5
1746143700000|2025-05-01 23:55:00|21.71|21.6|21.69|21.58|21.71|21.6|21.69|21.58|18
1746057600000|2025-05-01 00:00:00|21|20.89|21.04|20.93|21.04|20.93|20.97|20.86|59
1746057900000|2025-05-01 00:05:00|21.05|20.94|21.04|20.93|21.05|20.94|21.01|20.9|52
1746058200000|2025-05-01 00:10:00|21.05|20.94|21.04|20.93|21.07|20.96|21.03|20.92|17
1746058500000|2025-05-01 00:15:00|21.05|20.94|21.03|20.92|21.06|20.95|21|20.89|29
1746058800000|2025-05-01 00:20:00|21.04|20.93|21.06|20.95|21.07|20.96|21.02|20.91|19
1746059100000|2025-05-01 00:25:00|21.05|20.94|21.05|20.94|21.08|20.97|21.04|20.93|17
1746059400000|2025-05-01 00:30:00|21.04|20.93|21.03|20.92|21.05|20.94|21|20.89|28
1746059700000|2025-05-01 00:35:00|21.04|20.93|21.07|20.96|21.08|20.97|21.03|20.92|20
1746060000000|2025-05-01 00:40:00|21.08|20.97|21.05|20.94|21.09|20.98|21.05|20.94|22
1746060300000|2025-05-01 00:45:00|21.04|20.93|21.12|21.01|21.13|21.02|21.04|20.93|17
1746060600000|2025-05-01 00:50:00|21.11|21|21.11|21|21.14|21.03|21.11|21|15
1746060900000|2025-05-01 00:55:00|21.12|21.01|21.1|20.99|21.12|21.01|21.08|20.97|25
1746061200000|2025-05-01 01:00:00|21.11|21|21.21|21.1|21.21|21.1|21.1|20.99|23
1746061500000|2025-05-01 01:05:00|21.2|21.09|21.21|21.1|21.23|21.12|21.17|21.06|23
1746061800000|2025-05-01 01:10:00|21.22|21.11|21.27|21.16|21.27|21.16|21.22|21.11|13
1746062100000|2025-05-01 01:15:00|21.26|21.15|21.28|21.17|21.32|21.21|21.26|21.15|32
1746062400000|2025-05-01 01:20:00|21.29|21.18|21.28|21.17|21.33|21.22|21.26|21.15|33
1746062700000|2025-05-01 01:25:00|21.27|21.16|21.26|21.15|21.28|21.17|21.25|21.14|22
1746063000000|2025-05-01 01:30:00|21.27|21.16|21.29|21.18|21.3|21.19|21.24|21.13|35
1746063300000|2025-05-01 01:35:00|21.3|21.19|21.24|21.13|21.32|21.21|21.24|21.13|23
1746063600000|2025-05-01 01:40:00|21.25|21.14|21.25|21.14|21.26|21.15|21.21|21.1|35
1746063900000|2025-05-01 01:45:00|21.24|21.13|21.19|21.08|21.24|21.13|21.19|21.08|14
1746064200000|2025-05-01 01:50:00|21.2|21.09|21.25|21.14|21.25|21.14|21.18|21.07|24
1746064500000|2025-05-01 01:55:00|21.26|21.15|21.24|21.13|21.26|21.15|21.21|21.1|27
1746064800000|2025-05-01 02:00:00|21.25|21.14|21.23|21.12|21.26|21.15|21.21|21.1|25
1746065100000|2025-05-01 02:05:00|21.22|21.11|21.31|21.2|21.37|21.26|21.22|21.11|50
1746065400000|2025-05-01 02:10:00|21.32|21.21|21.27|21.16|21.34|21.23|21.27|21.16|36
1746065700000|2025-05-01 02:15:00|21.28|21.17|21.29|21.18|21.3|21.19|21.27|21.16|36
1746066000000|2025-05-01 02:20:00|21.28|21.17|21.27|21.16|21.3|21.19|21.26|21.15|36
1746066300000|2025-05-01 02:25:00|21.28|21.17|21.3|21.19|21.31|21.2|21.25|21.14|29
1746066600000|2025-05-01 02:30:00|21.31|21.2|21.26|21.15|21.31|21.2|21.24|21.13|40
1746066900000|2025-05-01 02:35:00|21.27|21.16|21.29|21.18|21.33|21.22|21.27|21.16|29
1746067200000|2025-05-01 02:40:00|21.3|21.19|21.24|21.13|21.31|21.2|21.23|21.12|37
1746067500000|2025-05-01 02:45:00|21.25|21.14|21.2|21.09|21.25|21.14|21.19|21.08|32
1746067800000|2025-05-01 02:50:00|21.19|21.08|21.16|21.05|21.22|21.11|21.16|21.05|38
1746068100000|2025-05-01 02:55:00|21.17|21.06|21.15|21.04|21.18|21.07|21.13|21.02|40
1746068400000|2025-05-01 03:00:00|21.14|21.03|21.18|21.07|21.19|21.08|21.13|21.02|45
1746068700000|2025-05-01 03:05:00|21.19|21.08|21.19|21.08|21.21|21.1|21.18|21.07|35
1746069000000|2025-05-01 03:10:00|21.18|21.07|21.14|21.03|21.21|21.1|21.14|21.03|27
1746069300000|2025-05-01 03:15:00|21.13|21.02|21.11|21|21.16|21.05|21.11|21|23
1746069600000|2025-05-01 03:20:00|21.1|20.99|21.14|21.03|21.15|21.04|21.1|20.99|33
1746069900000|2025-05-01 03:25:00|21.15|21.04|21.16|21.05|21.16|21.05|21.14|21.03|24
1746070200000|2025-05-01 03:30:00|21.15|21.04|21.16|21.05|21.18|21.07|21.12|21.01|26
1746070500000|2025-05-01 03:35:00|21.17|21.06|21.18|21.07|21.21|21.1|21.17|21.06|22
1746070800000|2025-05-01 03:40:00|21.19|21.08|21.11|21|21.19|21.08|21.1|20.99|57
1746071100000|2025-05-01 03:45:00|21.1|20.99|21.12|21.01|21.12|21.01|21.06|20.95|41
1746071400000|2025-05-01 03:50:00|21.13|21.02|21.03|20.92|21.14|21.03|21.03|20.92|31
1746071700000|2025-05-01 03:55:00|21.02|20.91|21.03|20.92|21.05|20.94|21.02|20.91|26
1746072000000|2025-05-01 04:00:00|21.04|20.93|21.03|20.92|21.05|20.94|20.99|20.88|50
1746072300000|2025-05-01 04:05:00|21.02|20.91|21.02|20.91|21.06|20.95|21|20.89|47
1746072600000|2025-05-01 04:10:00|21.01|20.9|21|20.89|21.03|20.92|20.99|20.88|28
1746072900000|2025-05-01 04:15:00|20.99|20.88|20.94|20.83|21|20.89|20.93|20.82|34
1746073200000|2025-05-01 04:20:00|20.93|20.82|20.98|20.87|20.98|20.87|20.91|20.8|48
1746073500000|2025-05-01 04:25:00|20.97|20.86|20.91|20.8|20.98|20.87|20.9|20.79|25
1746073800000|2025-05-01 04:30:00|20.92|20.81|20.92|20.81|20.92|20.81|20.89|20.78|31
1746074100000|2025-05-01 04:35:00|20.91|20.8|20.91|20.8|20.94|20.83|20.91|20.8|41
1746074400000|2025-05-01 04:40:00|20.92|20.81|20.95|20.84|20.95|20.84|20.92|20.81|22
1746074700000|2025-05-01 04:45:00|20.96|20.85|20.96|20.85|20.97|20.86|20.94|20.83|27
1746075000000|2025-05-01 04:50:00|20.95|20.84|20.98|20.87|20.98|20.87|20.94|20.83|16
1746075300000|2025-05-01 04:55:00|20.99|20.88|21.03|20.92|21.03|20.92|20.99|20.88|11
1746075600000|2025-05-01 05:00:00|21.04|20.93|21.03|20.92|21.06|20.95|21.02|20.91|32
1746075900000|2025-05-01 05:05:00|21.02|20.91|21.13|21.02|21.14|21.03|21.02|20.91|30
1746076200000|2025-05-01 05:10:00|21.14|21.03|21.22|21.11|21.22|21.11|21.13|21.02|31
1746076500000|2025-05-01 05:15:00|21.23|21.12|21.17|21.06|21.25|21.14|21.15|21.04|41
1746076800000|2025-05-01 05:20:00|21.18|21.07|21.2|21.09|21.22|21.11|21.18|21.07|39
1746077100000|2025-05-01 05:25:00|21.19|21.08|21.2|21.09|21.2|21.09|21.18|21.07|12
1746077400000|2025-05-01 05:30:00|21.21|21.1|21.23|21.12|21.23|21.12|21.18|21.07|33
1746077700000|2025-05-01 05:35:00|21.22|21.11|21.27|21.16|21.27|21.16|21.22|21.11|39
1746078000000|2025-05-01 05:40:00|21.26|21.15|21.27|21.16|21.3|21.19|21.24|21.13|40
1746078300000|2025-05-01 05:45:00|21.28|21.17|21.25|21.14|21.31|21.2|21.24|21.13|43
1746078600000|2025-05-01 05:50:00|21.24|21.13|21.21|21.1|21.25|21.14|21.21|21.1|27
1746078900000|2025-05-01 05:55:00|21.22|21.11|21.23|21.12|21.24|21.13|21.21|21.1|40
1746079200000|2025-05-01 06:00:00|21.24|21.13|21.22|21.11|21.24|21.13|21.2|21.09|33
1746079500000|2025-05-01 06:05:00|21.21|21.1|21.19|21.08|21.22|21.11|21.18|21.07|19
1746079800000|2025-05-01 06:10:00|21.2|21.09|21.16|21.05|21.2|21.09|21.16|21.05|11
1746080100000|2025-05-01 06:15:00|21.17|21.06|21.13|21.02|21.18|21.07|21.11|21|59
1746080400000|2025-05-01 06:20:00|21.14|21.03|21.15|21.04|21.15|21.04|21.13|21.02|30
1746080700000|2025-05-01 06:25:00|21.14|21.03|21.13|21.02|21.15|21.04|21.12|21.01|12
1746081000000|2025-05-01 06:30:00|21.12|21.01|21.13|21.02|21.13|21.02|21.09|20.98|34
1746081300000|2025-05-01 06:35:00|21.12|21.01|21.14|21.03|21.16|21.05|21.12|21.01|15
1746081600000|2025-05-01 06:40:00|21.13|21.02|21.09|20.98|21.14|21.03|21.09|20.98|19
1746081900000|2025-05-01 06:45:00|21.1|20.99|21.11|21|21.13|21.02|21.08|20.97|20
1746082200000|2025-05-01 06:50:00|21.12|21.01|21.13|21.02|21.14|21.03|21.11|21|22
1746082500000|2025-05-01 06:55:00|21.12|21.01|21.13|21.02|21.14|21.03|21.11|21|14
1746082800000|2025-05-01 07:00:00|21.12|21.01|21.13|21.02|21.13|21.02|21.09|20.98|32
1746083100000|2025-05-01 07:05:00|21.14|21.03|21.16|21.05|21.16|21.05|21.14|21.03|5
1746083400000|2025-05-01 07:10:00|21.17|21.06|21.16|21.05|21.17|21.06|21.16|21.05|4
1746083700000|2025-05-01 07:15:00|21.17|21.06|21.13|21.02|21.17|21.06|21.13|21.02|29
1746084000000|2025-05-01 07:20:00|21.14|21.03|21.19|21.08|21.19|21.08|21.13|21.02|24
1746084300000|2025-05-01 07:25:00|21.18|21.07|21.21|21.1|21.22|21.11|21.18|21.07|22
1746084600000|2025-05-01 07:30:00|21.2|21.09|21.27|21.16|21.28|21.17|21.2|21.09|76
1746084900000|2025-05-01 07:35:00|21.28|21.17|21.29|21.18|21.3|21.19|21.27|21.16|40
1746085200000|2025-05-01 07:40:00|21.28|21.17|21.3|21.19|21.31|21.2|21.27|21.16|9
1746085500000|2025-05-01 07:45:00|21.31|21.2|21.31|21.2|21.31|21.2|21.29|21.18|17
1746085800000|2025-05-01 07:50:00|21.3|21.19|21.3|21.19|21.33|21.22|21.29|21.18|31
1746086100000|2025-05-01 07:55:00|21.29|21.18|21.3|21.19|21.3|21.19|21.29|21.18|10
1746086400000|2025-05-01 08:00:00|21.29|21.18|21.28|21.17|21.32|21.21|21.27|21.16|22
1746086700000|2025-05-01 08:05:00|21.29|21.18|21.29|21.18|21.3|21.19|21.27|21.16|17
1746087000000|2025-05-01 08:10:00|21.3|21.19|21.31|21.2|21.32|21.21|21.28|21.17|20
1746087300000|2025-05-01 08:15:00|21.32|21.21|21.37|21.26|21.39|21.28|21.32|21.21|30
1746087600000|2025-05-01 08:20:00|21.38|21.27|21.36|21.25|21.39|21.28|21.36|21.25|13
1746087900000|2025-05-01 08:25:00|21.37|21.26|21.4|21.29|21.4|21.29|21.36|21.25|14
1746088200000|2025-05-01 08:30:00|21.41|21.3|21.43|21.32|21.43|21.32|21.39|21.28|39
1746088500000|2025-05-01 08:35:00|21.42|21.31|21.36|21.25|21.42|21.31|21.34|21.23|29
1746088800000|2025-05-01 08:40:00|21.37|21.26|21.37|21.26|21.38|21.27|21.36|21.25|13
1746089100000|2025-05-01 08:45:00|21.36|21.25|21.38|21.27|21.41|21.3|21.36|21.25|11
1746089400000|2025-05-01 08:50:00|21.39|21.28|21.41|21.3|21.41|21.3|21.34|21.23|29
1746089700000|2025-05-01 08:55:00|21.4|21.29|21.4|21.29|21.41|21.3|21.39|21.28|17
1746090000000|2025-05-01 09:00:00|21.41|21.3|21.37|21.26|21.41|21.3|21.36|21.25|21
1746090300000|2025-05-01 09:05:00|21.38|21.27|21.35|21.24|21.38|21.27|21.33|21.22|22
1746090600000|2025-05-01 09:10:00|21.34|21.23|21.35|21.24|21.36|21.25|21.32|21.21|22
1746090900000|2025-05-01 09:15:00|21.36|21.25|21.38|21.27|21.38|21.27|21.36|21.25|9
1746091200000|2025-05-01 09:20:00|21.39|21.28|21.4|21.29|21.42|21.31|21.39|21.28|32
1746091500000|2025-05-01 09:25:00|21.41|21.3|21.39|21.28|21.41|21.3|21.38|21.27|23
1746091800000|2025-05-01 09:30:00|21.4|21.29|21.39|21.28|21.4|21.29|21.36|21.25|28
1746092100000|2025-05-01 09:35:00|21.38|21.27|21.36|21.25|21.39|21.28|21.35|21.24|33
1746092400000|2025-05-01 09:40:00|21.35|21.24|21.36|21.25|21.37|21.26|21.33|21.22|35
1746092700000|2025-05-01 09:45:00|21.35|21.24|21.37|21.26|21.38|21.27|21.34|21.23|17
1746093000000|2025-05-01 09:50:00|21.38|21.27|21.45|21.34|21.45|21.34|21.37|21.26|66
1746093300000|2025-05-01 09:55:00|21.46|21.35|21.4|21.29|21.47|21.36|21.39|21.28|61
1746093600000|2025-05-01 10:00:00|21.41|21.3|21.43|21.32|21.44|21.33|21.39|21.28|31
1746093900000|2025-05-01 10:05:00|21.44|21.33|21.44|21.33|21.49|21.38|21.44|21.33|31
1746094200000|2025-05-01 10:10:00|21.43|21.32|21.43|21.32|21.45|21.34|21.42|21.31|17
1746094500000|2025-05-01 10:15:00|21.44|21.33|21.53|21.42|21.54|21.43|21.43|21.32|46
1746094800000|2025-05-01 10:20:00|21.54|21.43|21.57|21.46|21.59|21.48|21.51|21.4|93
1746095100000|2025-05-01 10:25:00|21.58|21.47|21.62|21.51|21.63|21.52|21.57|21.46|59
1746095400000|2025-05-01 10:30:00|21.63|21.52|21.56|21.45|21.64|21.53|21.55|21.44|90
1746095700000|2025-05-01 10:35:00|21.55|21.44|21.57|21.46|21.6|21.49|21.53|21.42|55
1746096000000|2025-05-01 10:40:00|21.56|21.45|21.58|21.47|21.59|21.48|21.56|21.45|39
1746096300000|2025-05-01 10:45:00|21.59|21.48|21.5|21.39|21.59|21.48|21.49|21.38|24
1746096600000|2025-05-01 10:50:00|21.51|21.4|21.58|21.47|21.59|21.48|21.51|21.4|32
1746096900000|2025-05-01 10:55:00|21.59|21.48|21.62|21.51|21.63|21.52|21.58|21.47|32
1746097200000|2025-05-01 11:00:00|21.63|21.52|21.64|21.53|21.67|21.56|21.62|21.51|66
1746097500000|2025-05-01 11:05:00|21.65|21.54|21.6|21.49|21.65|21.54|21.57|21.46|50
1746097800000|2025-05-01 11:10:00|21.61|21.5|21.62|21.51|21.64|21.53|21.61|21.5|28
1746098100000|2025-05-01 11:15:00|21.63|21.52|21.58|21.47|21.63|21.52|21.57|21.46|52
1746098400000|2025-05-01 11:20:00|21.59|21.48|21.52|21.41|21.59|21.48|21.51|21.4|30
1746098700000|2025-05-01 11:25:00|21.53|21.42|21.49|21.38|21.53|21.42|21.47|21.36|45
1746099000000|2025-05-01 11:30:00|21.5|21.39|21.51|21.4|21.55|21.44|21.5|21.39|28
1746099300000|2025-05-01 11:35:00|21.52|21.41|21.53|21.42|21.53|21.42|21.5|21.39|22
1746099600000|2025-05-01 11:40:00|21.54|21.43|21.57|21.46|21.57|21.46|21.54|21.43|12
1746099900000|2025-05-01 11:45:00|21.56|21.45|21.57|21.46|21.58|21.47|21.56|21.45|20
1746100200000|2025-05-01 11:50:00|21.58|21.47|21.55|21.44|21.59|21.48|21.54|21.43|24
1746100500000|2025-05-01 11:55:00|21.54|21.43|21.55|21.44|21.56|21.45|21.54|21.43|16
1746100800000|2025-05-01 12:00:00|21.54|21.43|21.56|21.45|21.56|21.45|21.53|21.42|21
1746101100000|2025-05-01 12:05:00|21.55|21.44|21.58|21.47|21.58|21.47|21.55|21.44|22
1746101400000|2025-05-01 12:10:00|21.59|21.48|21.58|21.47|21.6|21.49|21.57|21.46|26
1746101700000|2025-05-01 12:15:00|21.59|21.48|21.51|21.4|21.59|21.48|21.5|21.39|27
1746102000000|2025-05-01 12:20:00|21.52|21.41|21.55|21.44|21.55|21.44|21.52|21.41|32
1746102300000|2025-05-01 12:25:00|21.54|21.43|21.47|21.36|21.54|21.43|21.47|21.36|28
1746102600000|2025-05-01 12:30:00|21.48|21.37|21.49|21.38|21.51|21.4|21.45|21.34|46
1746102900000|2025-05-01 12:35:00|21.48|21.37|21.47|21.36|21.51|21.4|21.46|21.35|40
1746103200000|2025-05-01 12:40:00|21.46|21.35|21.52|21.41|21.52|21.41|21.46|21.35|43
1746103500000|2025-05-01 12:45:00|21.51|21.4|21.51|21.4|21.54|21.43|21.47|21.36|43
1746103800000|2025-05-01 12:50:00|21.5|21.39|21.49|21.38|21.5|21.39|21.48|21.37|18
1746104100000|2025-05-01 12:55:00|21.48|21.37|21.48|21.37|21.5|21.39|21.47|21.36|15
1746104400000|2025-05-01 13:00:00|21.47|21.36|21.47|21.36|21.49|21.38|21.43|21.32|29
1746104700000|2025-05-01 13:05:00|21.46|21.35|21.48|21.37|21.5|21.39|21.46|21.35|39
1746105000000|2025-05-01 13:10:00|21.49|21.38|21.51|21.4|21.52|21.41|21.48|21.37|15
1746105300000|2025-05-01 13:15:00|21.52|21.41|21.48|21.37|21.52|21.41|21.47|21.36|45
1746105600000|2025-05-01 13:20:00|21.49|21.38|21.51|21.4|21.55|21.44|21.48|21.37|27
1746105900000|2025-05-01 13:25:00|21.52|21.41|21.53|21.42|21.55|21.44|21.49|21.38|40
1746106200000|2025-05-01 13:30:00|21.52|21.41|21.41|21.3|21.54|21.43|21.41|21.3|98
1746106500000|2025-05-01 13:35:00|21.4|21.29|21.37|21.26|21.42|21.31|21.34|21.23|96
1746106800000|2025-05-01 13:40:00|21.36|21.25|21.35|21.24|21.39|21.28|21.27|21.16|96
1746107100000|2025-05-01 13:45:00|21.36|21.25|21.37|21.26|21.39|21.28|21.28|21.17|65
1746107400000|2025-05-01 13:50:00|21.36|21.25|21.32|21.21|21.4|21.29|21.31|21.2|75
1746107700000|2025-05-01 13:55:00|21.31|21.2|21.2|21.09|21.32|21.21|21.2|21.09|64
1746108000000|2025-05-01 14:00:00|21.21|21.1|21.3|21.19|21.31|21.2|21.2|21.09|136
1746108300000|2025-05-01 14:05:00|21.31|21.2|21.35|21.24|21.36|21.25|21.28|21.17|83
1746108600000|2025-05-01 14:10:00|21.34|21.23|21.32|21.21|21.35|21.24|21.26|21.15|91
1746108900000|2025-05-01 14:15:00|21.33|21.22|21.34|21.23|21.39|21.28|21.31|21.2|90
1746109200000|2025-05-01 14:20:00|21.35|21.24|21.37|21.26|21.4|21.29|21.34|21.23|55
1746109500000|2025-05-01 14:25:00|21.38|21.27|21.41|21.3|21.41|21.3|21.34|21.23|56
1746109800000|2025-05-01 14:30:00|21.4|21.29|21.38|21.27|21.4|21.29|21.34|21.23|67
1746110100000|2025-05-01 14:35:00|21.37|21.26|21.41|21.3|21.44|21.33|21.37|21.26|52
1746110400000|2025-05-01 14:40:00|21.42|21.31|21.28|21.17|21.45|21.34|21.27|21.16|58
1746110700000|2025-05-01 14:45:00|21.27|21.16|21.28|21.17|21.35|21.24|21.27|21.16|39
1746111000000|2025-05-01 14:50:00|21.27|21.16|21.39|21.28|21.41|21.3|21.27|21.16|53
1746111300000|2025-05-01 14:55:00|21.4|21.29|21.47|21.36|21.47|21.36|21.37|21.26|66
1746111600000|2025-05-01 15:00:00|21.48|21.37|21.44|21.33|21.49|21.38|21.39|21.28|86
1746111900000|2025-05-01 15:05:00|21.43|21.32|21.44|21.33|21.45|21.34|21.38|21.27|45
1746112200000|2025-05-01 15:10:00|21.45|21.34|21.59|21.48|21.62|21.51|21.44|21.33|148
1746112500000|2025-05-01 15:15:00|21.58|21.47|21.5|21.39|21.6|21.49|21.49|21.38|122
1746112800000|2025-05-01 15:20:00|21.49|21.38|21.46|21.35|21.5|21.39|21.46|21.35|78
1746113100000|2025-05-01 15:25:00|21.47|21.36|21.53|21.42|21.56|21.45|21.46|21.35|52
1746113400000|2025-05-01 15:30:00|21.54|21.43|21.47|21.36|21.55|21.44|21.47|21.36|66
1746113700000|2025-05-01 15:35:00|21.46|21.35|21.53|21.42|21.54|21.43|21.46|21.35|77
1746114000000|2025-05-01 15:40:00|21.52|21.41|21.48|21.37|21.55|21.44|21.48|21.37|37
1746114300000|2025-05-01 15:45:00|21.49|21.38|21.45|21.34|21.5|21.39|21.44|21.33|31
1746114600000|2025-05-01 15:50:00|21.46|21.35|21.41|21.3|21.46|21.35|21.41|21.3|24
1746114900000|2025-05-01 15:55:00|21.4|21.29|21.41|21.3|21.42|21.31|21.37|21.26|44
1746115200000|2025-05-01 16:00:00|21.42|21.31|21.47|21.36|21.48|21.37|21.41|21.3|42
1746115500000|2025-05-01 16:05:00|21.48|21.37|21.58|21.47|21.58|21.47|21.48|21.37|45
1746115800000|2025-05-01 16:10:00|21.59|21.48|21.52|21.41|21.59|21.48|21.52|21.41|30
1746116100000|2025-05-01 16:15:00|21.51|21.4|21.48|21.37|21.52|21.41|21.45|21.34|62
1746116400000|2025-05-01 16:20:00|21.49|21.38|21.53|21.42|21.55|21.44|21.48|21.37|37
1746116700000|2025-05-01 16:25:00|21.54|21.43|21.54|21.43|21.58|21.47|21.53|21.42|39
1746117000000|2025-05-01 16:30:00|21.53|21.42|21.57|21.46|21.57|21.46|21.53|21.42|31
1746117300000|2025-05-01 16:35:00|21.58|21.47|21.61|21.5|21.61|21.5|21.54|21.43|40
1746117600000|2025-05-01 16:40:00|21.6|21.49|21.64|21.53|21.65|21.54|21.58|21.47|39
1746117900000|2025-05-01 16:45:00|21.63|21.52|21.55|21.44|21.64|21.53|21.55|21.44|33
1746118200000|2025-05-01 16:50:00|21.54|21.43|21.55|21.44|21.58|21.47|21.52|21.41|70
1746118500000|2025-05-01 16:55:00|21.54|21.43|21.52|21.41|21.58|21.47|21.51|21.4|41
1746118800000|2025-05-01 17:00:00|21.51|21.4|21.58|21.47|21.58|21.47|21.5|21.39|40
1746119100000|2025-05-01 17:05:00|21.59|21.48|21.56|21.45|21.59|21.48|21.53|21.42|40
1746119400000|2025-05-01 17:10:00|21.57|21.46|21.52|21.41|21.57|21.46|21.52|21.41|44
1746119700000|2025-05-01 17:15:00|21.53|21.42|21.58|21.47|21.59|21.48|21.53|21.42|40
1746120000000|2025-05-01 17:20:00|21.59|21.48|21.57|21.46|21.61|21.5|21.57|21.46|23
1746120300000|2025-05-01 17:25:00|21.58|21.47|21.51|21.4|21.58|21.47|21.49|21.38|40
1746120600000|2025-05-01 17:30:00|21.5|21.39|21.5|21.39|21.53|21.42|21.49|21.38|31
1746120900000|2025-05-01 17:35:00|21.49|21.38|21.43|21.32|21.53|21.42|21.42|21.31|53
1746121200000|2025-05-01 17:40:00|21.44|21.33|21.36|21.25|21.44|21.33|21.36|21.25|49
1746121500000|2025-05-01 17:45:00|21.37|21.26|21.39|21.28|21.39|21.28|21.35|21.24|25
1746121800000|2025-05-01 17:50:00|21.4|21.29|21.44|21.33|21.44|21.33|21.39|21.28|43
1746122100000|2025-05-01 17:55:00|21.45|21.34|21.43|21.32|21.45|21.34|21.42|21.31|19
1746122400000|2025-05-01 18:00:00|21.42|21.31|21.37|21.26|21.45|21.34|21.37|21.26|32
1746122700000|2025-05-01 18:05:00|21.36|21.25|21.35|21.24|21.36|21.25|21.34|21.23|22
1746123000000|2025-05-01 18:10:00|21.34|21.23|21.31|21.2|21.34|21.23|21.31|21.2|28
1746123300000|2025-05-01 18:15:00|21.32|21.21|21.39|21.28|21.39|21.28|21.31|21.2|40
1746123600000|2025-05-01 18:20:00|21.38|21.27|21.41|21.3|21.42|21.31|21.35|21.24|44
1746123900000|2025-05-01 18:25:00|21.4|21.29|21.45|21.34|21.46|21.35|21.39|21.28|39
1746124200000|2025-05-01 18:30:00|21.44|21.33|21.54|21.43|21.54|21.43|21.43|21.32|43
1746124500000|2025-05-01 18:35:00|21.55|21.44|21.6|21.49|21.62|21.51|21.52|21.41|45
1746124800000|2025-05-01 18:40:00|21.61|21.5|21.69|21.58|21.71|21.6|21.61|21.5|37
1746125100000|2025-05-01 18:45:00|21.7|21.59|21.72|21.61|21.73|21.62|21.65|21.54|44
1746125400000|2025-05-01 18:50:00|21.73|21.62|21.77|21.66|21.77|21.66|21.71|21.6|59
1746125700000|2025-05-01 18:55:00|21.76|21.65|21.86|21.75|21.91|21.8|21.76|21.65|65
1746126000000|2025-05-01 19:00:00|21.87|21.76|21.91|21.8|21.92|21.81|21.83|21.72|88
1746126300000|2025-05-01 19:05:00|21.92|21.81|21.78|21.67|21.92|21.81|21.77|21.66|75
1746126600000|2025-05-01 19:10:00|21.77|21.66|21.75|21.64|21.79|21.68|21.72|21.61|49
1746126900000|2025-05-01 19:15:00|21.74|21.63|21.83|21.72|21.86|21.75|21.71|21.6|78
1746127200000|2025-05-01 19:20:00|21.84|21.73|21.85|21.74|21.91|21.8|21.84|21.73|59
1746127500000|2025-05-01 19:25:00|21.86|21.75|21.89|21.78|21.91|21.8|21.82|21.71|70
1746127800000|2025-05-01 19:30:00|21.88|21.77|21.91|21.8|21.93|21.82|21.87|21.76|46
1746128100000|2025-05-01 19:35:00|21.92|21.81|21.87|21.76|21.92|21.81|21.86|21.75|74
1746128400000|2025-05-01 19:40:00|21.88|21.77|21.86|21.75|21.91|21.8|21.85|21.74|64
1746128700000|2025-05-01 19:45:00|21.85|21.74|21.92|21.81|21.92|21.81|21.85|21.74|70
1746129000000|2025-05-01 19:50:00|21.91|21.8|21.9|21.79|21.92|21.81|21.84|21.73|54
1746129300000|2025-05-01 19:55:00|21.88|21.77|21.82|21.71|21.89|21.78|21.78|21.67|77
1746129600000|2025-05-01 20:00:00|21.83|21.72|21.79|21.68|21.89|21.78|21.78|21.67|91
1746129900000|2025-05-01 20:05:00|21.8|21.69|21.84|21.73|21.87|21.76|21.78|21.67|81
1746130200000|2025-05-01 20:10:00|21.85|21.74|21.88|21.77|21.89|21.78|21.8|21.69|60
1746130500000|2025-05-01 20:15:00|21.89|21.78|21.85|21.74|21.9|21.79|21.84|21.73|61
1746130800000|2025-05-01 20:20:00|21.86|21.75|21.83|21.72|21.87|21.76|21.81|21.7|44
1746131100000|2025-05-01 20:25:00|21.84|21.73|21.83|21.72|21.88|21.77|21.82|21.71|30
1746131400000|2025-05-01 20:30:00|21.84|21.73|21.8|21.69|21.85|21.74|21.75|21.64|55
1746131700000|2025-05-01 20:35:00|21.79|21.68|21.82|21.71|21.82|21.71|21.75|21.64|36
1746132000000|2025-05-01 20:40:00|21.83|21.72|21.81|21.7|21.84|21.73|21.81|21.7|29
1746132300000|2025-05-01 20:45:00|21.8|21.69|21.74|21.63|21.83|21.72|21.74|21.63|47
1746132600000|2025-05-01 20:50:00|21.73|21.62|21.71|21.6|21.74|21.63|21.68|21.57|63
1746132900000|2025-05-01 20:55:00|21.7|21.59|21.71|21.6|21.74|21.63|21.68|21.57|40
1746133200000|2025-05-01 21:00:00|21.7|21.59|21.75|21.64|21.75|21.64|21.7|21.59|42
1746133500000|2025-05-01 21:05:00|21.76|21.65|21.75|21.64|21.78|21.67|21.73|21.62|44
1746133800000|2025-05-01 21:10:00|21.74|21.63|21.76|21.65|21.79|21.68|21.72|21.61|48
1746134100000|2025-05-01 21:15:00|21.77|21.66|21.78|21.67|21.78|21.67|21.74|21.63|49
1746134400000|2025-05-01 21:20:00|21.77|21.66|21.64|21.53|21.77|21.66|21.62|21.51|41
1746134700000|2025-05-01 21:25:00|21.65|21.54|21.69|21.58|21.69|21.58|21.65|21.54|11
1746135000000|2025-05-01 21:30:00|21.68|21.57|21.64|21.53|21.68|21.57|21.64|21.53|15
1746135300000|2025-05-01 21:35:00|21.63|21.52|21.7|21.59|21.7|21.59|21.58|21.47|28
1746135600000|2025-05-01 21:40:00|21.69|21.58|21.72|21.61|21.72|21.61|21.66|21.55|32
1746135900000|2025-05-01 21:45:00|21.71|21.6|21.69|21.58|21.71|21.6|21.69|21.58|13
1746136200000|2025-05-01 21:50:00|21.7|21.59|21.71|21.6|21.71|21.6|21.7|21.59|2
1746136500000|2025-05-01 21:55:00|21.72|21.61|21.68|21.57|21.75|21.64|21.68|21.57|46
1746136800000|2025-05-01 22:00:00|21.69|21.58|21.69|21.58|21.74|21.63|21.65|21.54|66
1746137100000|2025-05-01 22:05:00|21.68|21.57|21.69|21.58|21.71|21.6|21.67|21.56|38
1746137400000|2025-05-01 22:10:00|21.7|21.59|21.76|21.65|21.76|21.65|21.69|21.58|29
1746137700000|2025-05-01 22:15:00|21.75|21.64|21.76|21.65|21.79|21.68|21.75|21.64|38
1746138000000|2025-05-01 22:20:00|21.77|21.66|21.72|21.61|21.77|21.66|21.72|21.61|22
1746138300000|2025-05-01 22:25:00|21.73|21.62|21.71|21.6|21.73|21.62|21.69|21.58|25
1746138600000|2025-05-01 22:30:00|21.7|21.59|21.64|21.53|21.71|21.6|21.64|21.53|27
1746138900000|2025-05-01 22:35:00|21.63|21.52|21.65|21.54|21.66|21.55|21.62|21.51|11
1746139200000|2025-05-01 22:40:00|21.66|21.55|21.65|21.54|21.66|21.55|21.64|21.53|14
1746139500000|2025-05-01 22:45:00|21.64|21.53|21.63|21.52|21.67|21.56|21.63|21.52|12
1746139800000|2025-05-01 22:50:00|21.64|21.53|21.68|21.57|21.68|21.57|21.63|21.52|9
1746140100000|2025-05-01 22:55:00|21.69|21.58|21.67|21.56|21.69|21.58|21.66|21.55|13
1746140400000|2025-05-01 23:00:00|21.68|21.57|21.63|21.52|21.7|21.59|21.63|21.52|24
1746140700000|2025-05-01 23:05:00|21.62|21.51|21.66|21.55|21.66|21.55|21.61|21.5|23
1746141000000|2025-05-01 23:10:00|21.65|21.54|21.69|21.58|21.69|21.58|21.64|21.53|25
1746141300000|2025-05-01 23:15:00|21.7|21.59|21.75|21.64|21.75|21.64|21.7|21.59|22
1746141600000|2025-05-01 23:20:00|21.74|21.63|21.75|21.64|21.75|21.64|21.71|21.6|18
1746141900000|2025-05-01 23:25:00|21.76|21.65|21.72|21.61|21.76|21.65|21.72|21.61|29
1746142200000|2025-05-01 23:30:00|21.73|21.62|21.67|21.56|21.74|21.63|21.65|21.54|35
1746142500000|2025-05-01 23:35:00|21.66|21.55|21.63|21.52|21.67|21.56|21.61|21.5|36
1746142800000|2025-05-01 23:40:00|21.62|21.51|21.65|21.54|21.66|21.55|21.62|21.51|16
1746143100000|2025-05-01 23:45:00|21.66|21.55|21.67|21.56|21.67|21.56|21.63|21.52|24
1746143400000|2025-05-01 23:50:00|21.68|21.57|21.7|21.59|21.71|21.6|21.68|21.57|5
1746143700000|2025-05-01 23:55:00|21.71|21.6|21.69|21.58|21.71|21.6|21.69|21.58|18
1746144000000|2025-05-02 00:00:00|21.7|21.59|21.76|21.65|21.76|21.65|21.69|21.58|35
1746144300000|2025-05-02 00:05:00|21.77|21.66|21.8|21.69|21.85|21.74|21.74|21.63|70
1746144600000|2025-05-02 00:10:00|21.79|21.68|21.76|21.65|21.84|21.73|21.66|21.55|73
1746144900000|2025-05-02 00:15:00|21.77|21.66|21.88|21.77|21.88|21.77|21.68|21.57|121
1746145200000|2025-05-02 00:20:00|21.86|21.75|21.95|21.84|21.99|21.88|21.86|21.75|71
1746145500000|2025-05-02 00:25:00|21.94|21.83|21.98|21.87|22.02|21.91|21.91|21.8|110
1746145800000|2025-05-02 00:30:00|21.99|21.88|21.96|21.85|22.05|21.94|21.96|21.85|82
1746146100000|2025-05-02 00:35:00|21.97|21.86|21.93|21.82|21.97|21.86|21.9|21.79|25
1746146400000|2025-05-02 00:40:00|21.92|21.81|21.95|21.84|21.97|21.86|21.92|21.81|28
1746146700000|2025-05-02 00:45:00|21.94|21.83|22.01|21.9|22.03|21.92|21.93|21.82|30
1746147000000|2025-05-02 00:50:00|22.02|21.91|21.98|21.87|22.02|21.91|21.96|21.85|25
1746147300000|2025-05-02 00:55:00|21.99|21.88|22.01|21.9|22.02|21.91|21.99|21.88|13
1746147600000|2025-05-02 01:00:00|22.02|21.91|22.05|21.94|22.05|21.94|21.99|21.88|29
1746147900000|2025-05-02 01:05:00|22.04|21.93|22.01|21.9|22.07|21.96|22.01|21.9|39
1746148200000|2025-05-02 01:10:00|22|21.89|22|21.89|22.01|21.9|21.95|21.84|35
1746148500000|2025-05-02 01:15:00|22.01|21.9|22.05|21.94|22.08|21.97|21.98|21.87|47
1746148800000|2025-05-02 01:20:00|22.06|21.95|22.01|21.9|22.07|21.96|22|21.89|44
1746149100000|2025-05-02 01:25:00|22|21.89|21.96|21.85|22.01|21.9|21.96|21.85|33
1746149400000|2025-05-02 01:30:00|21.95|21.84|21.91|21.8|21.95|21.84|21.91|21.8|19
1746149700000|2025-05-02 01:35:00|21.9|21.79|21.92|21.81|21.92|21.81|21.89|21.78|21
1746150000000|2025-05-02 01:40:00|21.93|21.82|21.89|21.78|21.93|21.82|21.86|21.75|31
1746150300000|2025-05-02 01:45:00|21.88|21.77|21.87|21.76|21.9|21.79|21.87|21.76|32
1746150600000|2025-05-02 01:50:00|21.88|21.77|21.91|21.8|21.91|21.8|21.87|21.76|14
1746150900000|2025-05-02 01:55:00|21.92|21.81|21.93|21.82|21.94|21.83|21.9|21.79|20
1746151200000|2025-05-02 02:00:00|21.92|21.81|21.93|21.82|21.94|21.83|21.87|21.76|46
1746151500000|2025-05-02 02:05:00|21.92|21.81|21.92|21.81|21.93|21.82|21.88|21.77|39
1746151800000|2025-05-02 02:10:00|21.93|21.82|21.96|21.85|21.98|21.87|21.91|21.8|34
1746152100000|2025-05-02 02:15:00|21.95|21.84|21.99|21.88|21.99|21.88|21.95|21.84|36
1746152400000|2025-05-02 02:20:00|21.98|21.87|22|21.89|22.02|21.91|21.98|21.87|19
1746152700000|2025-05-02 02:25:00|22.01|21.9|22.03|21.92|22.04|21.93|22|21.89|25
1746153000000|2025-05-02 02:30:00|22.04|21.93|22.03|21.92|22.04|21.93|22|21.89|28
1746153300000|2025-05-02 02:35:00|22.04|21.93|22.04|21.93|22.06|21.95|22.03|21.92|29
1746153600000|2025-05-02 02:40:00|22.05|21.94|22.01|21.9|22.05|21.94|22|21.89|27
1746153900000|2025-05-02 02:45:00|22|21.89|22.04|21.93|22.04|21.93|21.99|21.88|17
1746154200000|2025-05-02 02:50:00|22.03|21.92|22.04|21.93|22.07|21.96|22.02|21.91|24
1746154500000|2025-05-02 02:55:00|22.05|21.94|22.07|21.96|22.07|21.96|22.04|21.93|23
1746154800000|2025-05-02 03:00:00|22.08|21.97|22.19|22.08|22.2|22.09|22.08|21.97|50
1746155100000|2025-05-02 03:05:00|22.18|22.07|22.17|22.06|22.19|22.08|22.12|22.01|54
1746155400000|2025-05-02 03:10:00|22.16|22.05|22.22|22.11|22.24|22.13|22.16|22.05|46
1746155700000|2025-05-02 03:15:00|22.23|22.12|22.17|22.06|22.24|22.13|22.15|22.04|53
1746156000000|2025-05-02 03:20:00|22.18|22.07|22.16|22.05|22.19|22.08|22.13|22.02|37
1746156300000|2025-05-02 03:25:00|22.15|22.04|22.14|22.03|22.15|22.04|22.09|21.98|16
1746156600000|2025-05-02 03:30:00|22.15|22.04|22.15|22.04|22.2|22.09|22.15|22.04|39
1746156900000|2025-05-02 03:35:00|22.14|22.03|22.11|22|22.17|22.06|22.11|22|48
1746157200000|2025-05-02 03:40:00|22.12|22.01|22.11|22|22.15|22.04|22.1|21.99|26
1746157500000|2025-05-02 03:45:00|22.12|22.01|22.06|21.95|22.14|22.03|22.05|21.94|37
1746157800000|2025-05-02 03:50:00|22.05|21.94|22.07|21.96|22.07|21.96|22.05|21.94|21
1746158100000|2025-05-02 03:55:00|22.06|21.95|22.03|21.92|22.07|21.96|22.03|21.92|18
1746158400000|2025-05-02 04:00:00|22.04|21.93|22.14|22.03|22.14|22.03|22.04|21.93|51
1746158700000|2025-05-02 04:05:00|22.13|22.02|22.11|22|22.15|22.04|22.1|21.99|39
1746159000000|2025-05-02 04:10:00|22.12|22.01|22.04|21.93|22.12|22.01|22.04|21.93|23
1746159300000|2025-05-02 04:15:00|22.03|21.92|22.02|21.91|22.04|21.93|22|21.89|14
1746159600000|2025-05-02 04:20:00|22.03|21.92|22.06|21.95|22.06|21.95|22.02|21.91|16
1746159900000|2025-05-02 04:25:00|22.05|21.94|21.97|21.86|22.06|21.95|21.96|21.85|19
1746160200000|2025-05-02 04:30:00|21.96|21.85|21.91|21.8|21.97|21.86|21.9|21.79|30
1746160500000|2025-05-02 04:35:00|21.9|21.79|21.89|21.78|21.92|21.81|21.88|21.77|32
1746160800000|2025-05-02 04:40:00|21.9|21.79|21.87|21.76|21.9|21.79|21.86|21.75|38
1746161100000|2025-05-02 04:45:00|21.86|21.75|21.9|21.79|21.9|21.79|21.86|21.75|15
1746161400000|2025-05-02 04:50:00|21.91|21.8|21.89|21.78|21.93|21.82|21.86|21.75|45
1746161700000|2025-05-02 04:55:00|21.9|21.79|21.88|21.77|21.9|21.79|21.88|21.77|29
1746162000000|2025-05-02 05:00:00|21.89|21.78|21.9|21.79|21.91|21.8|21.87|21.76|46
1746162300000|2025-05-02 05:05:00|21.91|21.8|21.9|21.79|21.93|21.82|21.89|21.78|52
1746162600000|2025-05-02 05:10:00|21.91|21.8|21.84|21.73|21.91|21.8|21.84|21.73|26
1746162900000|2025-05-02 05:15:00|21.85|21.74|21.8|21.69|21.85|21.74|21.79|21.68|36
1746163200000|2025-05-02 05:20:00|21.79|21.68|21.78|21.67|21.82|21.71|21.77|21.66|49
1746163500000|2025-05-02 05:25:00|21.77|21.66|21.83|21.72|21.83|21.72|21.76|21.65|15
1746163800000|2025-05-02 05:30:00|21.84|21.73|21.79|21.68|21.86|21.75|21.79|21.68|22
1746164100000|2025-05-02 05:35:00|21.8|21.69|21.78|21.67|21.8|21.69|21.78|21.67|23
1746164400000|2025-05-02 05:40:00|21.79|21.68|21.79|21.68|21.8|21.69|21.79|21.68|19
1746164700000|2025-05-02 05:45:00|21.8|21.69|21.81|21.7|21.82|21.71|21.78|21.67|26
1746165000000|2025-05-02 05:50:00|21.8|21.69|21.74|21.63|21.8|21.69|21.71|21.6|25
1746165300000|2025-05-02 05:55:00|21.75|21.64|21.74|21.63|21.76|21.65|21.73|21.62|26
1746165600000|2025-05-02 06:00:00|21.73|21.62|21.68|21.57|21.74|21.63|21.68|21.57|34
1746165900000|2025-05-02 06:05:00|21.69|21.58|21.72|21.61|21.72|21.61|21.67|21.56|20
1746166200000|2025-05-02 06:10:00|21.71|21.6|21.71|21.6|21.74|21.63|21.7|21.59|23
1746166500000|2025-05-02 06:15:00|21.72|21.61|21.67|21.56|21.72|21.61|21.67|21.56|26
1746166800000|2025-05-02 06:20:00|21.66|21.55|21.67|21.56|21.69|21.58|21.64|21.53|26
1746167100000|2025-05-02 06:25:00|21.66|21.55|21.73|21.62|21.73|21.62|21.66|21.55|20
1746167400000|2025-05-02 06:30:00|21.74|21.63|21.72|21.61|21.75|21.64|21.71|21.6|37
1746167700000|2025-05-02 06:35:00|21.71|21.6|21.67|21.56|21.71|21.6|21.67|21.56|33
1746168000000|2025-05-02 06:40:00|21.66|21.55|21.61|21.5|21.67|21.56|21.61|21.5|26
1746168300000|2025-05-02 06:45:00|21.6|21.49|21.64|21.53|21.64|21.53|21.59|21.48|31
1746168600000|2025-05-02 06:50:00|21.65|21.54|21.6|21.49|21.65|21.54|21.6|21.49|24
1746168900000|2025-05-02 06:55:00|21.59|21.48|21.61|21.5|21.62|21.51|21.59|21.48|15
1746169200000|2025-05-02 07:00:00|21.6|21.49|21.5|21.39|21.62|21.51|21.5|21.39|56
1746169500000|2025-05-02 07:05:00|21.49|21.38|21.44|21.33|21.49|21.38|21.42|21.31|59
1746169800000|2025-05-02 07:10:00|21.43|21.32|21.44|21.33|21.47|21.36|21.41|21.3|46
1746170100000|2025-05-02 07:15:00|21.43|21.32|21.5|21.39|21.5|21.39|21.41|21.3|36
1746170400000|2025-05-02 07:20:00|21.49|21.38|21.44|21.33|21.51|21.4|21.43|21.32|36
1746170700000|2025-05-02 07:25:00|21.43|21.32|21.41|21.3|21.44|21.33|21.41|21.3|13
1746171000000|2025-05-02 07:30:00|21.42|21.31|21.41|21.3|21.45|21.34|21.35|21.24|39
1746171300000|2025-05-02 07:35:00|21.42|21.31|21.42|21.31|21.42|21.31|21.35|21.24|49
1746171600000|2025-05-02 07:40:00|21.41|21.3|21.43|21.32|21.44|21.33|21.37|21.26|42
1746171900000|2025-05-02 07:45:00|21.44|21.33|21.4|21.29|21.45|21.34|21.39|21.28|55
1746172200000|2025-05-02 07:50:00|21.41|21.3|21.39|21.28|21.44|21.33|21.38|21.27|29
1746172500000|2025-05-02 07:55:00|21.4|21.29|21.32|21.21|21.4|21.29|21.32|21.21|27
1746172800000|2025-05-02 08:00:00|21.33|21.22|21.23|21.12|21.35|21.24|21.21|21.1|77
1746173100000|2025-05-02 08:05:00|21.24|21.13|21.3|21.19|21.3|21.19|21.24|21.13|29
1746173400000|2025-05-02 08:10:00|21.29|21.18|21.34|21.23|21.34|21.23|21.27|21.16|48
1746173700000|2025-05-02 08:15:00|21.33|21.22|21.41|21.3|21.42|21.31|21.32|21.21|30
1746174000000|2025-05-02 08:20:00|21.42|21.31|21.4|21.29|21.42|21.31|21.39|21.28|37
1746174300000|2025-05-02 08:25:00|21.39|21.28|21.37|21.26|21.39|21.28|21.35|21.24|23
1746174600000|2025-05-02 08:30:00|21.36|21.25|21.35|21.24|21.36|21.25|21.33|21.22|30
1746174900000|2025-05-02 08:35:00|21.36|21.25|21.42|21.31|21.42|21.31|21.35|21.24|31
1746175200000|2025-05-02 08:40:00|21.43|21.32|21.43|21.32|21.44|21.33|21.4|21.29|31
1746175500000|2025-05-02 08:45:00|21.44|21.33|21.42|21.31|21.46|21.35|21.42|21.31|25
1746175800000|2025-05-02 08:50:00|21.43|21.32|21.46|21.35|21.46|21.35|21.42|21.31|24
1746176100000|2025-05-02 08:55:00|21.45|21.34|21.46|21.35|21.46|21.35|21.43|21.32|16
1746176400000|2025-05-02 09:00:00|21.45|21.34|21.39|21.28|21.46|21.35|21.39|21.28|43
1746176700000|2025-05-02 09:05:00|21.4|21.29|21.46|21.35|21.47|21.36|21.4|21.29|34
1746177000000|2025-05-02 09:10:00|21.47|21.36|21.48|21.37|21.48|21.37|21.45|21.34|38
1746177300000|2025-05-02 09:15:00|21.47|21.36|21.48|21.37|21.51|21.4|21.47|21.36|30
1746177600000|2025-05-02 09:20:00|21.47|21.36|21.46|21.35|21.47|21.36|21.42|21.31|24
1746177900000|2025-05-02 09:25:00|21.45|21.34|21.5|21.39|21.51|21.4|21.45|21.34|20
1746178200000|2025-05-02 09:30:00|21.49|21.38|21.44|21.33|21.5|21.39|21.43|21.32|44
1746178500000|2025-05-02 09:35:00|21.43|21.32|21.44|21.33|21.45|21.34|21.42|21.31|32
1746178800000|2025-05-02 09:40:00|21.42|21.31|21.39|21.28|21.43|21.32|21.38|21.27|28
1746179100000|2025-05-02 09:45:00|21.4|21.29|21.46|21.35|21.47|21.36|21.39|21.28|33
1746179400000|2025-05-02 09:50:00|21.47|21.36|21.41|21.3|21.47|21.36|21.41|21.3|17
1746179700000|2025-05-02 09:55:00|21.42|21.31|21.39|21.28|21.42|21.31|21.38|21.27|14
1746180000000|2025-05-02 10:00:00|21.4|21.29|21.48|21.37|21.48|21.37|21.4|21.29|33
1746180300000|2025-05-02 10:05:00|21.49|21.38|21.47|21.36|21.49|21.38|21.47|21.36|13
1746180600000|2025-05-02 10:10:00|21.46|21.35|21.47|21.36|21.47|21.36|21.44|21.33|18
1746180900000|2025-05-02 10:15:00|21.46|21.35|21.46|21.35|21.49|21.38|21.43|21.32|47
1746181200000|2025-05-02 10:20:00|21.45|21.34|21.4|21.29|21.47|21.36|21.4|21.29|32
1746181500000|2025-05-02 10:25:00|21.39|21.28|21.43|21.32|21.43|21.32|21.39|21.28|11
1746181800000|2025-05-02 10:30:00|21.44|21.33|21.46|21.35|21.47|21.36|21.43|21.32|31
1746182100000|2025-05-02 10:35:00|21.47|21.36|21.42|21.31|21.48|21.37|21.42|21.31|28
1746182400000|2025-05-02 10:40:00|21.41|21.3|21.46|21.35|21.46|21.35|21.41|21.3|17
1746182700000|2025-05-02 10:45:00|21.45|21.34|21.5|21.39|21.5|21.39|21.43|21.32|28
1746183000000|2025-05-02 10:50:00|21.49|21.38|21.44|21.33|21.49|21.38|21.43|21.32|28
1746183300000|2025-05-02 10:55:00|21.45|21.34|21.42|21.31|21.45|21.34|21.4|21.29|18
1746183600000|2025-05-02 11:00:00|21.43|21.32|21.47|21.36|21.47|21.36|21.41|21.3|33
1746183900000|2025-05-02 11:05:00|21.46|21.35|21.43|21.32|21.46|21.35|21.41|21.3|38
1746184200000|2025-05-02 11:10:00|21.42|21.31|21.45|21.34|21.46|21.35|21.41|21.3|28
1746184500000|2025-05-02 11:15:00|21.46|21.35|21.47|21.36|21.48|21.37|21.46|21.35|16
1746184800000|2025-05-02 11:20:00|21.46|21.35|21.47|21.36|21.48|21.37|21.44|21.33|26
1746185100000|2025-05-02 11:25:00|21.48|21.37|21.42|21.31|21.48|21.37|21.42|21.31|33
1746185400000|2025-05-02 11:30:00|21.43|21.32|21.38|21.27|21.43|21.32|21.38|21.27|16
1746185700000|2025-05-02 11:35:00|21.39|21.28|21.43|21.32|21.43|21.32|21.38|21.27|15
1746186000000|2025-05-02 11:40:00|21.42|21.31|21.41|21.3|21.43|21.32|21.39|21.28|20
1746186300000|2025-05-02 11:45:00|21.42|21.31|21.39|21.28|21.43|21.32|21.37|21.26|28
1746186600000|2025-05-02 11:50:00|21.4|21.29|21.36|21.25|21.41|21.3|21.36|21.25|23
1746186900000|2025-05-02 11:55:00|21.35|21.24|21.36|21.25|21.36|21.25|21.35|21.24|14
1746187200000|2025-05-02 12:00:00|21.35|21.24|21.34|21.23|21.36|21.25|21.33|21.22|22
1746187500000|2025-05-02 12:05:00|21.35|21.24|21.38|21.27|21.4|21.29|21.32|21.21|41
1746187800000|2025-05-02 12:10:00|21.37|21.26|21.28|21.17|21.37|21.26|21.27|21.16|28
1746188100000|2025-05-02 12:15:00|21.27|21.16|21.27|21.16|21.3|21.19|21.25|21.14|25
1746188400000|2025-05-02 12:20:00|21.26|21.15|21.26|21.15|21.31|21.2|21.24|21.13|35
1746188700000|2025-05-02 12:25:00|21.25|21.14|21.29|21.18|21.29|21.18|21.24|21.13|51
1746189000000|2025-05-02 12:30:00|21.3|21.19|21.2|21.09|21.4|21.29|21.18|21.07|110
1746189300000|2025-05-02 12:35:00|21.21|21.1|21.35|21.24|21.36|21.25|21.2|21.09|103
1746189600000|2025-05-02 12:40:00|21.36|21.25|21.37|21.26|21.38|21.27|21.31|21.2|66
1746189900000|2025-05-02 12:45:00|21.38|21.27|21.43|21.32|21.47|21.36|21.37|21.26|74
1746190200000|2025-05-02 12:50:00|21.44|21.33|21.5|21.39|21.5|21.39|21.42|21.31|55
1746190500000|2025-05-02 12:55:00|21.49|21.38|21.51|21.4|21.51|21.4|21.47|21.36|52
1746190800000|2025-05-02 13:00:00|21.52|21.41|21.47|21.36|21.53|21.42|21.46|21.35|50
1746191100000|2025-05-02 13:05:00|21.48|21.37|21.42|21.31|21.5|21.39|21.42|21.31|71
1746191400000|2025-05-02 13:10:00|21.43|21.32|21.39|21.28|21.45|21.34|21.38|21.27|59
1746191700000|2025-05-02 13:15:00|21.38|21.27|21.44|21.33|21.44|21.33|21.38|21.27|51
1746192000000|2025-05-02 13:20:00|21.43|21.32|21.41|21.3|21.45|21.34|21.4|21.29|43
1746192300000|2025-05-02 13:25:00|21.4|21.29|21.35|21.24|21.43|21.32|21.33|21.22|33
1746192600000|2025-05-02 13:30:00|21.34|21.23|21.31|21.2|21.4|21.29|21.31|21.2|73
1746192900000|2025-05-02 13:35:00|21.32|21.21|21.27|21.16|21.32|21.21|21.24|21.13|100
1746193200000|2025-05-02 13:40:00|21.28|21.17|21.32|21.21|21.32|21.21|21.27|21.16|79
1746193500000|2025-05-02 13:45:00|21.33|21.22|21.3|21.19|21.35|21.24|21.27|21.16|84
1746193800000|2025-05-02 13:50:00|21.29|21.18|21.28|21.17|21.3|21.19|21.24|21.13|83
1746194100000|2025-05-02 13:55:00|21.29|21.18|21.32|21.21|21.35|21.24|21.27|21.16|48
1746194400000|2025-05-02 14:00:00|21.33|21.22|21.37|21.26|21.4|21.29|21.3|21.19|76
1746194700000|2025-05-02 14:05:00|21.38|21.27|21.37|21.26|21.44|21.33|21.35|21.24|78
1746195000000|2025-05-02 14:10:00|21.36|21.25|21.33|21.22|21.38|21.27|21.3|21.19|78
1746195300000|2025-05-02 14:15:00|21.34|21.23|21.4|21.29|21.41|21.3|21.31|21.2|67
1746195600000|2025-05-02 14:20:00|21.39|21.28|21.45|21.34|21.46|21.35|21.38|21.27|75
1746195900000|2025-05-02 14:25:00|21.46|21.35|21.44|21.33|21.47|21.36|21.43|21.32|51
1746196200000|2025-05-02 14:30:00|21.45|21.34|21.48|21.37|21.48|21.37|21.41|21.3|58
1746196500000|2025-05-02 14:35:00|21.49|21.38|21.57|21.46|21.57|21.46|21.48|21.37|101
1746196800000|2025-05-02 14:40:00|21.58|21.47|21.51|21.4|21.58|21.47|21.48|21.37|91
1746197100000|2025-05-02 14:45:00|21.52|21.41|21.6|21.49|21.6|21.49|21.51|21.4|78
1746197400000|2025-05-02 14:50:00|21.59|21.48|21.63|21.52|21.64|21.53|21.57|21.46|110
1746197700000|2025-05-02 14:55:00|21.62|21.51|21.68|21.57|21.68|21.57|21.62|21.51|100
1746198000000|2025-05-02 15:00:00|21.69|21.58|21.65|21.54|21.73|21.62|21.64|21.53|140
1746198300000|2025-05-02 15:05:00|21.66|21.55|21.64|21.53|21.69|21.58|21.63|21.52|70
1746198600000|2025-05-02 15:10:00|21.65|21.54|21.58|21.47|21.66|21.55|21.57|21.46|72
1746198900000|2025-05-02 15:15:00|21.59|21.48|21.57|21.46|21.62|21.51|21.56|21.45|35
1746199200000|2025-05-02 15:20:00|21.56|21.45|21.49|21.38|21.56|21.45|21.48|21.37|36
1746199500000|2025-05-02 15:25:00|21.48|21.37|21.42|21.31|21.48|21.37|21.38|21.27|87
1746199800000|2025-05-02 15:30:00|21.41|21.3|21.49|21.38|21.5|21.39|21.39|21.28|67
1746200100000|2025-05-02 15:35:00|21.48|21.37|21.49|21.38|21.49|21.38|21.44|21.33|68
1746200400000|2025-05-02 15:40:00|21.48|21.37|21.49|21.38|21.51|21.4|21.48|21.37|24
1746200700000|2025-05-02 15:45:00|21.5|21.39|21.54|21.43|21.55|21.44|21.48|21.37|33
1746201000000|2025-05-02 15:50:00|21.53|21.42|21.47|21.36|21.54|21.43|21.46|21.35|49
1746201300000|2025-05-02 15:55:00|21.48|21.37|21.49|21.38|21.5|21.39|21.47|21.36|30
1746201600000|2025-05-02 16:00:00|21.5|21.39|21.66|21.55|21.67|21.56|21.49|21.38|131
1746201900000|2025-05-02 16:05:00|21.67|21.56|21.66|21.55|21.68|21.57|21.62|21.51|85
1746202200000|2025-05-02 16:10:00|21.65|21.54|21.67|21.56|21.7|21.59|21.63|21.52|67
1746202500000|2025-05-02 16:15:00|21.68|21.57|21.72|21.61|21.73|21.62|21.64|21.53|49
1746202800000|2025-05-02 16:20:00|21.73|21.62|21.69|21.58|21.73|21.62|21.69|21.58|37
1746203100000|2025-05-02 16:25:00|21.68|21.57|21.65|21.54|21.71|21.6|21.65|21.54|28
1746203400000|2025-05-02 16:30:00|21.66|21.55|21.66|21.55|21.69|21.58|21.63|21.52|40
1746203700000|2025-05-02 16:35:00|21.67|21.56|21.67|21.56|21.7|21.59|21.63|21.52|32
1746204000000|2025-05-02 16:40:00|21.66|21.55|21.65|21.54|21.66|21.55|21.61|21.5|42
1746204300000|2025-05-02 16:45:00|21.64|21.53|21.56|21.45|21.64|21.53|21.56|21.45|59
1746204600000|2025-05-02 16:50:00|21.57|21.46|21.55|21.44|21.6|21.49|21.55|21.44|39
1746204900000|2025-05-02 16:55:00|21.56|21.45|21.56|21.45|21.57|21.46|21.54|21.43|22
1746205200000|2025-05-02 17:00:00|21.55|21.44|21.52|21.41|21.56|21.45|21.52|21.41|44
1746205500000|2025-05-02 17:05:00|21.51|21.4|21.44|21.33|21.52|21.41|21.44|21.33|42
1746205800000|2025-05-02 17:10:00|21.45|21.34|21.47|21.36|21.47|21.36|21.42|21.31|43
1746206100000|2025-05-02 17:15:00|21.46|21.35|21.48|21.37|21.48|21.37|21.44|21.33|47
1746206400000|2025-05-02 17:20:00|21.49|21.38|21.47|21.36|21.53|21.42|21.47|21.36|41
1746206700000|2025-05-02 17:25:00|21.48|21.37|21.49|21.38|21.49|21.38|21.46|21.35|23
1746207000000|2025-05-02 17:30:00|21.5|21.39|21.49|21.38|21.52|21.41|21.47|21.36|36
1746207300000|2025-05-02 17:35:00|21.5|21.39|21.47|21.36|21.51|21.4|21.45|21.34|42
1746207600000|2025-05-02 17:40:00|21.46|21.35|21.44|21.33|21.46|21.35|21.41|21.3|29
1746207900000|2025-05-02 17:45:00|21.45|21.34|21.41|21.3|21.46|21.35|21.41|21.3|36
1746208200000|2025-05-02 17:50:00|21.4|21.29|21.43|21.32|21.45|21.34|21.4|21.29|26
1746208500000|2025-05-02 17:55:00|21.44|21.33|21.44|21.33|21.46|21.35|21.44|21.33|13
1746208800000|2025-05-02 18:00:00|21.45|21.34|21.41|21.3|21.46|21.35|21.4|21.29|73
1746209100000|2025-05-02 18:05:00|21.4|21.29|21.44|21.33|21.47|21.36|21.4|21.29|39
1746209400000|2025-05-02 18:10:00|21.45|21.34|21.43|21.32|21.46|21.35|21.43|21.32|41
1746209700000|2025-05-02 18:15:00|21.42|21.31|21.38|21.27|21.42|21.31|21.38|21.27|49
1746210000000|2025-05-02 18:20:00|21.37|21.26|21.33|21.22|21.39|21.28|21.33|21.22|37
1746210300000|2025-05-02 18:25:00|21.32|21.21|21.31|21.2|21.33|21.22|21.3|21.19|24
1746210600000|2025-05-02 18:30:00|21.3|21.19|21.33|21.22|21.34|21.23|21.28|21.17|42
1746210900000|2025-05-02 18:35:00|21.34|21.23|21.33|21.22|21.36|21.25|21.31|21.2|40
1746211200000|2025-05-02 18:40:00|21.32|21.21|21.32|21.21|21.35|21.24|21.31|21.2|43
1746211500000|2025-05-02 18:45:00|21.33|21.22|21.33|21.22|21.35|21.24|21.31|21.2|43
1746211800000|2025-05-02 18:50:00|21.32|21.21|21.28|21.17|21.33|21.22|21.26|21.15|45
1746212100000|2025-05-02 18:55:00|21.27|21.16|21.25|21.14|21.28|21.17|21.22|21.11|27
1746212400000|2025-05-02 19:00:00|21.24|21.13|21.16|21.05|21.24|21.13|21.16|21.05|42
1746212700000|2025-05-02 19:05:00|21.17|21.06|21.2|21.09|21.21|21.1|21.16|21.05|42
1746213000000|2025-05-02 19:10:00|21.19|21.08|21.16|21.05|21.19|21.08|21.12|21.01|30
1746213300000|2025-05-02 19:15:00|21.15|21.04|21.16|21.05|21.16|21.05|21.13|21.02|34
1746213600000|2025-05-02 19:20:00|21.15|21.04|21.23|21.12|21.24|21.13|21.15|21.04|31
1746213900000|2025-05-02 19:25:00|21.24|21.13|21.22|21.11|21.24|21.13|21.2|21.09|37
1746214200000|2025-05-02 19:30:00|21.21|21.1|21.16|21.05|21.21|21.1|21.15|21.04|30
1746214500000|2025-05-02 19:35:00|21.17|21.06|21.12|21.01|21.17|21.06|21.1|20.99|38
1746214800000|2025-05-02 19:40:00|21.13|21.02|21.14|21.03|21.15|21.04|21.08|20.97|54
1746215100000|2025-05-02 19:45:00|21.13|21.02|21.04|20.93|21.14|21.03|21.03|20.92|48
1746215400000|2025-05-02 19:50:00|21.05|20.94|21.09|20.98|21.11|21|21.05|20.94|45
1746215700000|2025-05-02 19:55:00|21.08|20.97|21.1|20.99|21.11|21|21.07|20.96|73
1746216000000|2025-05-02 20:00:00|21.09|20.98|21.1|20.99|21.1|20.99|21.02|20.91|54
1746216300000|2025-05-02 20:05:00|21.11|21|21.15|21.04|21.15|21.04|21.1|20.99|21
1746216600000|2025-05-02 20:10:00|21.14|21.03|21.14|21.03|21.15|21.04|21.12|21.01|21
1746216900000|2025-05-02 20:15:00|21.13|21.02|21.16|21.05|21.17|21.06|21.11|21|28
1746217200000|2025-05-02 20:20:00|21.15|21.04|21.16|21.05|21.17|21.06|21.11|21|42
1746217500000|2025-05-02 20:25:00|21.17|21.06|21.2|21.09|21.21|21.1|21.16|21.05|34
1746217800000|2025-05-02 20:30:00|21.21|21.1|21.22|21.11|21.23|21.12|21.18|21.07|40
1746218100000|2025-05-02 20:35:00|21.21|21.1|21.23|21.12|21.24|21.13|21.21|21.1|45
1746218400000|2025-05-02 20:40:00|21.22|21.11|21.2|21.09|21.23|21.12|21.19|21.08|27
1746218700000|2025-05-02 20:45:00|21.19|21.08|21.22|21.11|21.23|21.12|21.19|21.08|38
1746219000000|2025-05-02 20:50:00|21.23|21.12|21.18|21.07|21.23|21.12|21.18|21.07|23
1746219300000|2025-05-02 20:55:00|21.19|21.08|21.2|21.09|21.21|21.1|21.19|21.08|14
1746255600000|2025-05-03 07:00:00|21.02|20.91|21|20.89|21.03|20.92|20.98|20.87|29
1746255900000|2025-05-03 07:05:00|21.01|20.9|21.02|20.91|21.05|20.94|21.01|20.9|10
1746256200000|2025-05-03 07:10:00|21.01|20.9|21.03|20.92|21.03|20.92|21|20.89|7
1746256500000|2025-05-03 07:15:00|21.02|20.91|20.99|20.88|21.03|20.92|20.98|20.87|14
1746256800000|2025-05-03 07:20:00|20.98|20.87|20.97|20.86|20.98|20.87|20.95|20.84|16
1746257100000|2025-05-03 07:25:00|20.98|20.87|20.99|20.88|21|20.89|20.97|20.86|8
1746257400000|2025-05-03 07:30:00|21|20.89|21.03|20.92|21.03|20.92|20.98|20.87|16
1746257700000|2025-05-03 07:35:00|21.04|20.93|21.02|20.91|21.06|20.95|21.02|20.91|13
1746258000000|2025-05-03 07:40:00|21.01|20.9|21.03|20.92|21.05|20.94|21.01|20.9|17
1746258300000|2025-05-03 07:45:00|21.02|20.91|21.03|20.92|21.03|20.92|20.99|20.88|36
1746258600000|2025-05-03 07:50:00|21.02|20.91|21.01|20.9|21.04|20.93|21|20.89|14
1746258900000|2025-05-03 07:55:00|21|20.89|21|20.89|21.01|20.9|20.98|20.87|19
1746259200000|2025-05-03 08:00:00|20.99|20.88|20.96|20.85|20.99|20.88|20.95|20.84|39
1746259500000|2025-05-03 08:05:00|20.95|20.84|20.96|20.85|20.97|20.86|20.93|20.82|30
1746259800000|2025-05-03 08:10:00|20.97|20.86|20.95|20.84|20.97|20.86|20.94|20.83|15
1746260100000|2025-05-03 08:15:00|20.96|20.85|20.95|20.84|20.98|20.87|20.95|20.84|10
1746260400000|2025-05-03 08:20:00|20.96|20.85|20.97|20.86|20.97|20.86|20.96|20.85|2
1746260700000|2025-05-03 08:25:00|20.98|20.87|21.01|20.9|21.01|20.9|20.98|20.87|8
1746261000000|2025-05-03 08:30:00|21|20.89|21.03|20.92|21.03|20.92|21|20.89|14
1746261300000|2025-05-03 08:35:00|21.04|20.93|21.05|20.94|21.06|20.95|21.04|20.93|12
1746261600000|2025-05-03 08:40:00|21.04|20.93|21.02|20.91|21.04|20.93|21.02|20.91|5
1746261900000|2025-05-03 08:45:00|21.01|20.9|21.09|20.98|21.14|21.03|21.01|20.9|44
1746262200000|2025-05-03 08:50:00|21.08|20.97|21.06|20.95|21.11|21|21.06|20.95|18
1746262500000|2025-05-03 08:55:00|21.05|20.94|21.07|20.96|21.07|20.96|21.05|20.94|11
1746262800000|2025-05-03 09:00:00|21.06|20.95|21.06|20.95|21.09|20.98|21.05|20.94|35
1746263100000|2025-05-03 09:05:00|21.05|20.94|21.02|20.91|21.06|20.95|21.02|20.91|20
1746263400000|2025-05-03 09:10:00|21.01|20.9|21.02|20.91|21.04|20.93|21.01|20.9|30
1746263700000|2025-05-03 09:15:00|21.03|20.92|21.05|20.94|21.05|20.94|20.98|20.87|33
1746264000000|2025-05-03 09:20:00|21.04|20.93|21.02|20.91|21.04|20.93|21.01|20.9|27
1746264300000|2025-05-03 09:25:00|21.01|20.9|20.99|20.88|21.04|20.93|20.99|20.88|17
1746264600000|2025-05-03 09:30:00|21|20.89|20.97|20.86|21|20.89|20.96|20.85|22
1746264900000|2025-05-03 09:35:00|20.98|20.87|21|20.89|21.02|20.91|20.98|20.87|20
1746265200000|2025-05-03 09:40:00|20.99|20.88|20.99|20.88|21.02|20.91|20.99|20.88|9
1746265500000|2025-05-03 09:45:00|21|20.89|21|20.89|21.02|20.91|20.99|20.88|26
1746265800000|2025-05-03 09:50:00|20.99|20.88|20.95|20.84|21|20.89|20.95|20.84|21
1746266100000|2025-05-03 09:55:00|20.96|20.85|20.98|20.87|20.98|20.87|20.93|20.82|35
1746266400000|2025-05-03 10:00:00|20.97|20.86|20.98|20.87|20.99|20.88|20.95|20.84|34
1746266700000|2025-05-03 10:05:00|20.97|20.86|20.94|20.83|20.97|20.86|20.94|20.83|12
1746267000000|2025-05-03 10:10:00|20.95|20.84|20.95|20.84|20.97|20.86|20.92|20.81|24
1746267300000|2025-05-03 10:15:00|20.96|20.85|20.96|20.85|21|20.89|20.96|20.85|27
1746267600000|2025-05-03 10:20:00|20.97|20.86|20.97|20.86|21|20.89|20.96|20.85|23
1746267900000|2025-05-03 10:25:00|20.96|20.85|20.92|20.81|20.97|20.86|20.92|20.81|25
1746268200000|2025-05-03 10:30:00|20.91|20.8|20.89|20.78|20.93|20.82|20.87|20.76|31
1746268500000|2025-05-03 10:35:00|20.88|20.77|20.87|20.76|20.89|20.78|20.86|20.75|20
1746268800000|2025-05-03 10:40:00|20.86|20.75|20.85|20.74|20.87|20.76|20.83|20.72|24
1746269100000|2025-05-03 10:45:00|20.84|20.73|20.87|20.76|20.89|20.78|20.84|20.73|41
1746269400000|2025-05-03 10:50:00|20.88|20.77|20.84|20.73|20.88|20.77|20.84|20.73|31
1746269700000|2025-05-03 10:55:00|20.85|20.74|20.77|20.66|20.85|20.74|20.75|20.64|44
1746270000000|2025-05-03 11:00:00|20.76|20.65|20.76|20.65|20.77|20.66|20.71|20.6|59
1746270300000|2025-05-03 11:05:00|20.75|20.64|20.74|20.63|20.77|20.66|20.73|20.62|34
1746270600000|2025-05-03 11:10:00|20.75|20.64|20.78|20.67|20.78|20.67|20.75|20.64|18
1746270900000|2025-05-03 11:15:00|20.77|20.66|20.8|20.69|20.8|20.69|20.75|20.64|34
1746271200000|2025-05-03 11:20:00|20.81|20.7|20.85|20.74|20.85|20.74|20.8|20.69|39
1746271500000|2025-05-03 11:25:00|20.84|20.73|20.83|20.72|20.84|20.73|20.81|20.7|40
1746271800000|2025-05-03 11:30:00|20.82|20.71|20.83|20.72|20.85|20.74|20.8|20.69|46
1746272100000|2025-05-03 11:35:00|20.82|20.71|20.82|20.71|20.85|20.74|20.82|20.71|43
1746272400000|2025-05-03 11:40:00|20.81|20.7|20.78|20.67|20.82|20.71|20.77|20.66|32
1746272700000|2025-05-03 11:45:00|20.77|20.66|20.76|20.65|20.78|20.67|20.75|20.64|26
1746273000000|2025-05-03 11:50:00|20.77|20.66|20.79|20.68|20.8|20.69|20.76|20.65|31
1746273300000|2025-05-03 11:55:00|20.78|20.67|20.78|20.67|20.79|20.68|20.77|20.66|29
1746273600000|2025-05-03 12:00:00|20.79|20.68|20.75|20.64|20.81|20.7|20.75|20.64|43
1746273900000|2025-05-03 12:05:00|20.76|20.65|20.8|20.69|20.81|20.7|20.76|20.65|45
1746274200000|2025-05-03 12:10:00|20.81|20.7|20.81|20.7|20.81|20.7|20.79|20.68|19
1746274500000|2025-05-03 12:15:00|20.82|20.71|20.85|20.74|20.86|20.75|20.81|20.7|16
1746274800000|2025-05-03 12:20:00|20.84|20.73|20.86|20.75|20.89|20.78|20.84|20.73|47
1746275100000|2025-05-03 12:25:00|20.87|20.76|20.87|20.76|20.87|20.76|20.85|20.74|27
1746275400000|2025-05-03 12:30:00|20.88|20.77|20.87|20.76|20.91|20.8|20.87|20.76|34
1746275700000|2025-05-03 12:35:00|20.88|20.77|20.91|20.8|20.91|20.8|20.86|20.75|36
1746276000000|2025-05-03 12:40:00|20.9|20.79|20.9|20.79|20.92|20.81|20.89|20.78|39
1746276300000|2025-05-03 12:45:00|20.91|20.8|20.91|20.8|20.91|20.8|20.87|20.76|75
1746276600000|2025-05-03 12:50:00|20.9|20.79|20.9|20.79|20.91|20.8|20.89|20.78|15
1746276900000|2025-05-03 12:55:00|20.89|20.78|20.9|20.79|20.9|20.79|20.89|20.78|12
1746277200000|2025-05-03 13:00:00|20.91|20.8|20.91|20.8|20.93|20.82|20.9|20.79|47
1746277500000|2025-05-03 13:05:00|20.92|20.81|20.95|20.84|20.96|20.85|20.92|20.81|54
1746277800000|2025-05-03 13:10:00|20.96|20.85|20.95|20.84|20.96|20.85|20.94|20.83|34
1746278100000|2025-05-03 13:15:00|20.96|20.85|20.98|20.87|20.99|20.88|20.95|20.84|51
1746278400000|2025-05-03 13:20:00|20.97|20.86|20.97|20.86|20.98|20.87|20.95|20.84|31
1746278700000|2025-05-03 13:25:00|20.96|20.85|20.98|20.87|20.98|20.87|20.96|20.85|15
1746279000000|2025-05-03 13:30:00|20.99|20.88|20.94|20.83|20.99|20.88|20.91|20.8|48
1746279300000|2025-05-03 13:35:00|20.93|20.82|20.92|20.81|20.95|20.84|20.9|20.79|28
1746279600000|2025-05-03 13:40:00|20.93|20.82|20.92|20.81|20.94|20.83|20.91|20.8|8
1746279900000|2025-05-03 13:45:00|20.93|20.82|20.94|20.83|20.95|20.84|20.92|20.81|14
1746280200000|2025-05-03 13:50:00|20.93|20.82|20.93|20.82|20.93|20.82|20.91|20.8|11
1746280500000|2025-05-03 13:55:00|20.92|20.81|20.94|20.83|20.94|20.83|20.91|20.8|11
1746280800000|2025-05-03 14:00:00|20.93|20.82|20.96|20.85|20.96|20.85|20.91|20.8|30
1746281100000|2025-05-03 14:05:00|20.97|20.86|20.92|20.81|20.97|20.86|20.92|20.81|59
1746281400000|2025-05-03 14:10:00|20.93|20.82|20.9|20.79|20.95|20.84|20.9|20.79|36
1746281700000|2025-05-03 14:15:00|20.91|20.8|20.94|20.83|20.94|20.83|20.9|20.79|34
1746282000000|2025-05-03 14:20:00|20.95|20.84|20.92|20.81|20.95|20.84|20.91|20.8|28
1746282300000|2025-05-03 14:25:00|20.93|20.82|20.9|20.79|20.93|20.82|20.9|20.79|30
1746282600000|2025-05-03 14:30:00|20.91|20.8|20.93|20.82|20.93|20.82|20.89|20.78|51
1746282900000|2025-05-03 14:35:00|20.94|20.83|20.95|20.84|20.95|20.84|20.93|20.82|40
1746283200000|2025-05-03 14:40:00|20.96|20.85|20.97|20.86|21.01|20.9|20.95|20.84|65
1746283500000|2025-05-03 14:45:00|20.96|20.85|20.98|20.87|21.03|20.92|20.96|20.85|45
1746283800000|2025-05-03 14:50:00|20.99|20.88|21.02|20.91|21.02|20.91|20.98|20.87|52
1746284100000|2025-05-03 14:55:00|21.01|20.9|20.99|20.88|21.01|20.9|20.97|20.86|31
1746284400000|2025-05-03 15:00:00|21|20.89|21.04|20.93|21.05|20.94|21|20.89|89
1746284700000|2025-05-03 15:05:00|21.05|20.94|21.07|20.96|21.07|20.96|21.04|20.93|29
1746285000000|2025-05-03 15:10:00|21.06|20.95|21.03|20.92|21.06|20.95|21.03|20.92|16
1746285300000|2025-05-03 15:15:00|21.04|20.93|21.03|20.92|21.04|20.93|21.02|20.91|20
1746285600000|2025-05-03 15:20:00|21.02|20.91|20.98|20.87|21.02|20.91|20.98|20.87|15
1746285900000|2025-05-03 15:25:00|20.99|20.88|20.98|20.87|20.99|20.88|20.98|20.87|10
1746286200000|2025-05-03 15:30:00|20.97|20.86|21.01|20.9|21.01|20.9|20.96|20.85|17
1746286500000|2025-05-03 15:35:00|21.02|20.91|20.98|20.87|21.02|20.91|20.98|20.87|11
1746286800000|2025-05-03 15:40:00|20.99|20.88|20.98|20.87|21|20.89|20.97|20.86|10
1746287100000|2025-05-03 15:45:00|20.97|20.86|20.96|20.85|20.98|20.87|20.95|20.84|12
1746287400000|2025-05-03 15:50:00|20.95|20.84|20.92|20.81|20.97|20.86|20.92|20.81|24
1746287700000|2025-05-03 15:55:00|20.93|20.82|20.94|20.83|20.95|20.84|20.91|20.8|26
1746288000000|2025-05-03 16:00:00|20.93|20.82|20.91|20.8|20.94|20.83|20.91|20.8|23
1746288300000|2025-05-03 16:05:00|20.9|20.79|20.9|20.79|20.92|20.81|20.89|20.78|20
1746288600000|2025-05-03 16:10:00|20.89|20.78|20.86|20.75|20.89|20.78|20.86|20.75|16
1746288900000|2025-05-03 16:15:00|20.85|20.74|20.85|20.74|20.88|20.77|20.84|20.73|23
1746289200000|2025-05-03 16:20:00|20.84|20.73|20.86|20.75|20.87|20.76|20.83|20.72|33
1746289500000|2025-05-03 16:25:00|20.85|20.74|20.87|20.76|20.88|20.77|20.85|20.74|23
1746289800000|2025-05-03 16:30:00|20.86|20.75|20.83|20.72|20.86|20.75|20.82|20.71|14
1746290100000|2025-05-03 16:35:00|20.82|20.71|20.76|20.65|20.83|20.72|20.75|20.64|41
1746290400000|2025-05-03 16:40:00|20.75|20.64|20.8|20.69|20.8|20.69|20.73|20.62|43
1746290700000|2025-05-03 16:45:00|20.79|20.68|20.78|20.67|20.8|20.69|20.73|20.62|38
1746291000000|2025-05-03 16:50:00|20.79|20.68|20.82|20.71|20.82|20.71|20.78|20.67|22
1746291300000|2025-05-03 16:55:00|20.81|20.7|20.81|20.7|20.82|20.71|20.8|20.69|9
1746291600000|2025-05-03 17:00:00|20.8|20.69|20.74|20.63|20.8|20.69|20.74|20.63|21
1746291900000|2025-05-03 17:05:00|20.73|20.62|20.63|20.52|20.73|20.62|20.55|20.44|114
1746292200000|2025-05-03 17:10:00|20.62|20.51|20.69|20.58|20.69|20.58|20.61|20.5|60
1746292500000|2025-05-03 17:15:00|20.68|20.57|20.63|20.52|20.69|20.58|20.61|20.5|93
1746292800000|2025-05-03 17:20:00|20.62|20.51|20.67|20.56|20.69|20.58|20.6|20.49|40
1746293100000|2025-05-03 17:25:00|20.68|20.57|20.7|20.59|20.71|20.6|20.67|20.56|15
1746293400000|2025-05-03 17:30:00|20.69|20.58|20.68|20.57|20.7|20.59|20.66|20.55|28
1746293700000|2025-05-03 17:35:00|20.67|20.56|20.65|20.54|20.68|20.57|20.65|20.54|41
1746294000000|2025-05-03 17:40:00|20.64|20.53|20.67|20.56|20.67|20.56|20.64|20.53|20
1746294300000|2025-05-03 17:45:00|20.68|20.57|20.74|20.63|20.75|20.64|20.68|20.57|27
1746294600000|2025-05-03 17:50:00|20.73|20.62|20.77|20.66|20.78|20.67|20.72|20.61|23
1746294900000|2025-05-03 17:55:00|20.76|20.65|20.78|20.67|20.78|20.67|20.76|20.65|9
1746295200000|2025-05-03 18:00:00|20.77|20.66|20.76|20.65|20.78|20.67|20.76|20.65|20
1746295500000|2025-05-03 18:05:00|20.75|20.64|20.8|20.69|20.8|20.69|20.75|20.64|20
1746295800000|2025-05-03 18:10:00|20.79|20.68|20.81|20.7|20.81|20.7|20.79|20.68|13
1746296100000|2025-05-03 18:15:00|20.8|20.69|20.84|20.73|20.85|20.74|20.8|20.69|45
1746296400000|2025-05-03 18:20:00|20.83|20.72|20.83|20.72|20.87|20.76|20.82|20.71|18
1746296700000|2025-05-03 18:25:00|20.84|20.73|20.82|20.71|20.85|20.74|20.8|20.69|23
1746297000000|2025-05-03 18:30:00|20.81|20.7|20.76|20.65|20.81|20.7|20.76|20.65|34
1746297300000|2025-05-03 18:35:00|20.77|20.66|20.76|20.65|20.81|20.7|20.76|20.65|46
1746297600000|2025-05-03 18:40:00|20.77|20.66|20.71|20.6|20.77|20.66|20.7|20.59|17
1746297900000|2025-05-03 18:45:00|20.7|20.59|20.76|20.65|20.77|20.66|20.7|20.59|19
1746298200000|2025-05-03 18:50:00|20.75|20.64|20.7|20.59|20.76|20.65|20.7|20.59|42
1746298500000|2025-05-03 18:55:00|20.71|20.6|20.73|20.62|20.74|20.63|20.7|20.59|37
1746298800000|2025-05-03 19:00:00|20.72|20.61|20.76|20.65|20.77|20.66|20.7|20.59|46
1746299100000|2025-05-03 19:05:00|20.77|20.66|20.81|20.7|20.81|20.7|20.75|20.64|31
1746299400000|2025-05-03 19:10:00|20.82|20.71|20.83|20.72|20.85|20.74|20.82|20.71|24
1746299700000|2025-05-03 19:15:00|20.84|20.73|20.88|20.77|20.88|20.77|20.84|20.73|19
1746300000000|2025-05-03 19:20:00|20.87|20.76|20.87|20.76|20.9|20.79|20.87|20.76|25
1746300300000|2025-05-03 19:25:00|20.88|20.77|20.92|20.81|20.92|20.81|20.88|20.77|9
1746300600000|2025-05-03 19:30:00|20.91|20.8|20.93|20.82|20.93|20.82|20.88|20.77|31
1746300900000|2025-05-03 19:35:00|20.94|20.83|20.92|20.81|20.95|20.84|20.91|20.8|19
1746301200000|2025-05-03 19:40:00|20.91|20.8|20.88|20.77|20.92|20.81|20.86|20.75|28
1746301500000|2025-05-03 19:45:00|20.89|20.78|20.93|20.82|20.93|20.82|20.88|20.77|33
1746301800000|2025-05-03 19:50:00|20.92|20.81|20.93|20.82|20.95|20.84|20.92|20.81|22
1746302100000|2025-05-03 19:55:00|20.92|20.81|20.92|20.81|20.93|20.82|20.91|20.8|11
1746302400000|2025-05-03 20:00:00|20.93|20.82|20.94|20.83|20.95|20.84|20.91|20.8|18
1746302700000|2025-05-03 20:05:00|20.95|20.84|20.91|20.8|20.95|20.84|20.91|20.8|17
1746303000000|2025-05-03 20:10:00|20.9|20.79|20.9|20.79|20.94|20.83|20.9|20.79|11
1746303300000|2025-05-03 20:15:00|20.91|20.8|20.9|20.79|20.91|20.8|20.87|20.76|14
1746303600000|2025-05-03 20:20:00|20.91|20.8|20.9|20.79|20.92|20.81|20.9|20.79|10
1746303900000|2025-05-03 20:25:00|20.89|20.78|20.91|20.8|20.92|20.81|20.89|20.78|11
1746304200000|2025-05-03 20:30:00|20.92|20.81|20.9|20.79|20.93|20.82|20.89|20.78|27
1746304500000|2025-05-03 20:35:00|20.89|20.78|20.88|20.77|20.9|20.79|20.88|20.77|6
1746304800000|2025-05-03 20:40:00|20.87|20.76|20.87|20.76|20.88|20.77|20.86|20.75|27
1746305100000|2025-05-03 20:45:00|20.88|20.77|20.88|20.77|20.88|20.77|20.85|20.74|25
1746305400000|2025-05-03 20:50:00|20.87|20.76|20.9|20.79|20.9|20.79|20.87|20.76|20
1746305700000|2025-05-03 20:55:00|20.89|20.78|20.88|20.77|20.9|20.79|20.87|20.76|22
1746306000000|2025-05-03 21:00:00|20.87|20.76|20.83|20.72|20.88|20.77|20.83|20.72|35
1746306300000|2025-05-03 21:05:00|20.82|20.71|20.79|20.68|20.83|20.72|20.79|20.68|18
1746306600000|2025-05-03 21:10:00|20.8|20.69|20.83|20.72|20.83|20.72|20.79|20.68|28
1746306900000|2025-05-03 21:15:00|20.82|20.71|20.87|20.76|20.88|20.77|20.81|20.7|36
1746307200000|2025-05-03 21:20:00|20.88|20.77|20.87|20.76|20.88|20.77|20.86|20.75|20
1746307500000|2025-05-03 21:25:00|20.88|20.77|20.92|20.81|20.92|20.81|20.88|20.77|9
1746307800000|2025-05-03 21:30:00|20.93|20.82|20.92|20.81|20.94|20.83|20.92|20.81|18
1746308100000|2025-05-03 21:35:00|20.91|20.8|20.87|20.76|20.91|20.8|20.87|20.76|15
1746308400000|2025-05-03 21:40:00|20.86|20.75|20.87|20.76|20.88|20.77|20.86|20.75|8
1746308700000|2025-05-03 21:45:00|20.86|20.75|20.85|20.74|20.87|20.76|20.85|20.74|8
1746309000000|2025-05-03 21:50:00|20.86|20.75|20.86|20.75|20.87|20.76|20.85|20.74|11
1746309300000|2025-05-03 21:55:00|20.85|20.74|20.82|20.71|20.85|20.74|20.81|20.7|12
1746309600000|2025-05-03 22:00:00|20.83|20.72|20.74|20.63|20.83|20.72|20.74|20.63|35
1746309900000|2025-05-03 22:05:00|20.75|20.64|20.72|20.61|20.78|20.67|20.71|20.6|36
1746310200000|2025-05-03 22:10:00|20.71|20.6|20.72|20.61|20.73|20.62|20.71|20.6|12
1746310500000|2025-05-03 22:15:00|20.71|20.6|20.74|20.63|20.74|20.63|20.71|20.6|14
1746310800000|2025-05-03 22:20:00|20.73|20.62|20.73|20.62|20.74|20.63|20.7|20.59|15
1746311100000|2025-05-03 22:25:00|20.72|20.61|20.73|20.62|20.73|20.62|20.72|20.61|4
1746311400000|2025-05-03 22:30:00|20.74|20.63|20.76|20.65|20.76|20.65|20.74|20.63|12
1746311700000|2025-05-03 22:35:00|20.77|20.66|20.77|20.66|20.77|20.66|20.76|20.65|5
1746312000000|2025-05-03 22:40:00|20.76|20.65|20.78|20.67|20.79|20.68|20.75|20.64|19
1746312300000|2025-05-03 22:45:00|20.77|20.66|20.75|20.64|20.77|20.66|20.75|20.64|7
1746312600000|2025-05-03 22:50:00|20.76|20.65|20.74|20.63|20.76|20.65|20.73|20.62|13
1746312900000|2025-05-03 22:55:00|20.73|20.62|20.73|20.62|20.74|20.63|20.72|20.61|13
1746313200000|2025-05-03 23:00:00|20.74|20.63|20.67|20.56|20.74|20.63|20.67|20.56|8
1746313500000|2025-05-03 23:05:00|20.68|20.57|20.69|20.58|20.69|20.58|20.68|20.57|4
1746313800000|2025-05-03 23:10:00|20.7|20.59|20.66|20.55|20.7|20.59|20.65|20.54|9
1746314100000|2025-05-03 23:15:00|20.67|20.56|20.69|20.58|20.69|20.58|20.67|20.56|3
1746314400000|2025-05-03 23:20:00|20.7|20.59|20.7|20.59|20.71|20.6|20.68|20.57|17
1746314700000|2025-05-03 23:25:00|20.69|20.58|20.61|20.5|20.71|20.6|20.61|20.5|34
1746315000000|2025-05-03 23:30:00|20.62|20.51|20.63|20.52|20.66|20.55|20.59|20.48|48
1746315300000|2025-05-03 23:35:00|20.62|20.51|20.65|20.54|20.65|20.54|20.6|20.49|37
1746315600000|2025-05-03 23:40:00|20.66|20.55|20.66|20.55|20.66|20.55|20.65|20.54|17
1746315900000|2025-05-03 23:45:00|20.67|20.56|20.65|20.54|20.68|20.57|20.64|20.53|17
1746316200000|2025-05-03 23:50:00|20.64|20.53|20.64|20.53|20.65|20.54|20.62|20.51|13
1746316500000|2025-05-03 23:55:00|20.63|20.52|20.61|20.5|20.64|20.53|20.61|20.5|29
1746316800000|2025-05-04 00:00:00|20.6|20.49|20.63|20.52|20.64|20.53|20.55|20.44|37
1746317100000|2025-05-04 00:05:00|20.64|20.53|20.66|20.55|20.66|20.55|20.63|20.52|23
1746317400000|2025-05-04 00:10:00|20.65|20.54|20.67|20.56|20.67|20.56|20.65|20.54|23
1746317700000|2025-05-04 00:15:00|20.66|20.55|20.68|20.57|20.73|20.62|20.66|20.55|34
1746318000000|2025-05-04 00:20:00|20.67|20.56|20.63|20.52|20.7|20.59|20.62|20.51|40
1746318300000|2025-05-04 00:25:00|20.64|20.53|20.59|20.48|20.67|20.56|20.59|20.48|21
1746318600000|2025-05-04 00:30:00|20.6|20.49|20.55|20.44|20.62|20.51|20.55|20.44|62
1746318900000|2025-05-04 00:35:00|20.54|20.43|20.55|20.44|20.56|20.45|20.51|20.4|62
1746319200000|2025-05-04 00:40:00|20.56|20.45|20.56|20.45|20.59|20.48|20.55|20.44|27
1746319500000|2025-05-04 00:45:00|20.57|20.46|20.53|20.42|20.59|20.48|20.51|20.4|51
1746319800000|2025-05-04 00:50:00|20.54|20.43|20.58|20.47|20.58|20.47|20.53|20.42|49
1746320100000|2025-05-04 00:55:00|20.59|20.48|20.55|20.44|20.62|20.51|20.55|20.44|33
1746320400000|2025-05-04 01:00:00|20.54|20.43|20.52|20.41|20.55|20.44|20.47|20.36|45
1746320700000|2025-05-04 01:05:00|20.51|20.4|20.55|20.44|20.56|20.45|20.49|20.38|41
1746321000000|2025-05-04 01:10:00|20.56|20.45|20.62|20.51|20.63|20.52|20.56|20.45|27
1746321300000|2025-05-04 01:15:00|20.61|20.5|20.58|20.47|20.62|20.51|20.57|20.46|61
1746321600000|2025-05-04 01:20:00|20.59|20.48|20.6|20.49|20.62|20.51|20.59|20.48|30
1746321900000|2025-05-04 01:25:00|20.59|20.48|20.63|20.52|20.65|20.54|20.59|20.48|28
1746322200000|2025-05-04 01:30:00|20.62|20.51|20.63|20.52|20.65|20.54|20.6|20.49|36
1746322500000|2025-05-04 01:35:00|20.64|20.53|20.59|20.48|20.65|20.54|20.58|20.47|36
1746322800000|2025-05-04 01:40:00|20.6|20.49|20.52|20.41|20.6|20.49|20.51|20.4|51
1746323100000|2025-05-04 01:45:00|20.51|20.4|20.47|20.36|20.51|20.4|20.39|20.28|123
1746323400000|2025-05-04 01:50:00|20.46|20.35|20.55|20.44|20.57|20.46|20.46|20.35|58
1746323700000|2025-05-04 01:55:00|20.56|20.45|20.56|20.45|20.59|20.48|20.54|20.43|41
1746324000000|2025-05-04 02:00:00|20.57|20.46|20.63|20.52|20.64|20.53|20.53|20.42|53
1746324300000|2025-05-04 02:05:00|20.64|20.53|20.65|20.54|20.7|20.59|20.63|20.52|63
1746324600000|2025-05-04 02:10:00|20.66|20.55|20.69|20.58|20.69|20.58|20.64|20.53|24
1746324900000|2025-05-04 02:15:00|20.7|20.59|20.65|20.54|20.7|20.59|20.61|20.5|50
1746325200000|2025-05-04 02:20:00|20.64|20.53|20.68|20.57|20.68|20.57|20.63|20.52|37
1746325500000|2025-05-04 02:25:00|20.67|20.56|20.65|20.54|20.68|20.57|20.63|20.52|37
1746325800000|2025-05-04 02:30:00|20.64|20.53|20.54|20.43|20.65|20.54|20.54|20.43|23
1746326100000|2025-05-04 02:35:00|20.53|20.42|20.49|20.38|20.54|20.43|20.47|20.36|25
1746326400000|2025-05-04 02:40:00|20.48|20.37|20.46|20.35|20.5|20.39|20.42|20.31|61
1746326700000|2025-05-04 02:45:00|20.45|20.34|20.44|20.33|20.49|20.38|20.44|20.33|52
1746327000000|2025-05-04 02:50:00|20.45|20.34|20.47|20.36|20.48|20.37|20.43|20.32|43
1746327300000|2025-05-04 02:55:00|20.48|20.37|20.46|20.35|20.49|20.38|20.46|20.35|27
1746327600000|2025-05-04 03:00:00|20.47|20.36|20.41|20.3|20.47|20.36|20.4|20.29|45
1746327900000|2025-05-04 03:05:00|20.4|20.29|20.36|20.25|20.41|20.3|20.34|20.23|41
1746328200000|2025-05-04 03:10:00|20.37|20.26|20.36|20.25|20.38|20.27|20.34|20.23|44
1746328500000|2025-05-04 03:15:00|20.37|20.26|20.33|20.22|20.4|20.29|20.32|20.21|43
1746328800000|2025-05-04 03:20:00|20.34|20.23|20.4|20.29|20.41|20.3|20.34|20.23|27
1746329100000|2025-05-04 03:25:00|20.41|20.3|20.42|20.31|20.42|20.31|20.38|20.27|38
1746329400000|2025-05-04 03:30:00|20.41|20.3|20.42|20.31|20.44|20.33|20.39|20.28|38
1746329700000|2025-05-04 03:35:00|20.43|20.32|20.42|20.31|20.46|20.35|20.42|20.31|30
1746330000000|2025-05-04 03:40:00|20.41|20.3|20.44|20.33|20.45|20.34|20.39|20.28|38
1746330300000|2025-05-04 03:45:00|20.43|20.32|20.42|20.31|20.46|20.35|20.42|20.31|32
1746330600000|2025-05-04 03:50:00|20.43|20.32|20.42|20.31|20.43|20.32|20.4|20.29|16
1746330900000|2025-05-04 03:55:00|20.43|20.32|20.33|20.22|20.43|20.32|20.33|20.22|26
1746331200000|2025-05-04 04:00:00|20.34|20.23|20.35|20.24|20.36|20.25|20.32|20.21|26
1746331500000|2025-05-04 04:05:00|20.36|20.25|20.42|20.31|20.42|20.31|20.35|20.24|35
1746331800000|2025-05-04 04:10:00|20.43|20.32|20.4|20.29|20.43|20.32|20.39|20.28|22
1746332100000|2025-05-04 04:15:00|20.41|20.3|20.43|20.32|20.46|20.35|20.41|20.3|35
1746332400000|2025-05-04 04:20:00|20.42|20.31|20.43|20.32|20.44|20.33|20.4|20.29|20
1746332700000|2025-05-04 04:25:00|20.42|20.31|20.43|20.32|20.46|20.35|20.42|20.31|39
1746333000000|2025-05-04 04:30:00|20.42|20.31|20.36|20.25|20.42|20.31|20.36|20.25|24
1746333300000|2025-05-04 04:35:00|20.37|20.26|20.36|20.25|20.37|20.26|20.33|20.22|56
1746333600000|2025-05-04 04:40:00|20.35|20.24|20.34|20.23|20.36|20.25|20.33|20.22|40
1746333900000|2025-05-04 04:45:00|20.33|20.22|20.33|20.22|20.38|20.27|20.32|20.21|33
1746334200000|2025-05-04 04:50:00|20.34|20.23|20.38|20.27|20.38|20.27|20.33|20.22|13
1746334500000|2025-05-04 04:55:00|20.37|20.26|20.37|20.26|20.4|20.29|20.37|20.26|17
1746334800000|2025-05-04 05:00:00|20.38|20.27|20.46|20.35|20.46|20.35|20.36|20.25|66
1746335100000|2025-05-04 05:05:00|20.45|20.34|20.46|20.35|20.49|20.38|20.45|20.34|56
1746335400000|2025-05-04 05:10:00|20.45|20.34|20.44|20.33|20.47|20.36|20.43|20.32|24
1746335700000|2025-05-04 05:15:00|20.45|20.34|20.37|20.26|20.46|20.35|20.35|20.24|33
1746336000000|2025-05-04 05:20:00|20.38|20.27|20.44|20.33|20.45|20.34|20.36|20.25|57
1746336300000|2025-05-04 05:25:00|20.45|20.34|20.46|20.35|20.48|20.37|20.44|20.33|44
1746336600000|2025-05-04 05:30:00|20.45|20.34|20.46|20.35|20.47|20.36|20.44|20.33|34
1746336900000|2025-05-04 05:35:00|20.47|20.36|20.44|20.33|20.48|20.37|20.44|20.33|20
1746337200000|2025-05-04 05:40:00|20.45|20.34|20.47|20.36|20.49|20.38|20.44|20.33|13
1746337500000|2025-05-04 05:45:00|20.48|20.37|20.51|20.4|20.51|20.4|20.48|20.37|26
1746337800000|2025-05-04 05:50:00|20.52|20.41|20.5|20.39|20.52|20.41|20.49|20.38|25
1746338100000|2025-05-04 05:55:00|20.51|20.4|20.46|20.35|20.52|20.41|20.46|20.35|32
1746338400000|2025-05-04 06:00:00|20.47|20.36|20.46|20.35|20.49|20.38|20.44|20.33|29
1746338700000|2025-05-04 06:05:00|20.45|20.34|20.39|20.28|20.45|20.34|20.38|20.27|31
1746339000000|2025-05-04 06:10:00|20.38|20.27|20.34|20.23|20.38|20.27|20.32|20.21|40
1746339300000|2025-05-04 06:15:00|20.35|20.24|20.3|20.19|20.36|20.25|20.26|20.15|50
1746339600000|2025-05-04 06:20:00|20.29|20.18|20.25|20.14|20.31|20.2|20.25|20.14|49
1746339900000|2025-05-04 06:25:00|20.26|20.15|20.28|20.17|20.29|20.18|20.25|20.14|63
1746340200000|2025-05-04 06:30:00|20.29|20.18|20.29|20.18|20.31|20.2|20.25|20.14|57
1746340500000|2025-05-04 06:35:00|20.3|20.19|20.33|20.22|20.33|20.22|20.29|20.18|30
1746340800000|2025-05-04 06:40:00|20.32|20.21|20.34|20.23|20.34|20.23|20.29|20.18|31
1746341100000|2025-05-04 06:45:00|20.35|20.24|20.39|20.28|20.4|20.29|20.35|20.24|33
1746341400000|2025-05-04 06:50:00|20.4|20.29|20.38|20.27|20.41|20.3|20.37|20.26|19
1746341700000|2025-05-04 06:55:00|20.39|20.28|20.37|20.26|20.39|20.28|20.36|20.25|19
1746342000000|2025-05-04 07:00:00|20.38|20.27|20.33|20.22|20.38|20.27|20.33|20.22|26
1746342300000|2025-05-04 07:05:00|20.32|20.21|20.31|20.2|20.33|20.22|20.3|20.19|12
1746342600000|2025-05-04 07:10:00|20.32|20.21|20.36|20.25|20.37|20.26|20.3|20.19|33
1746342900000|2025-05-04 07:15:00|20.37|20.26|20.34|20.23|20.38|20.27|20.32|20.21|32
1746343200000|2025-05-04 07:20:00|20.35|20.24|20.31|20.2|20.36|20.25|20.31|20.2|37
1746343500000|2025-05-04 07:25:00|20.32|20.21|20.31|20.2|20.32|20.21|20.29|20.18|28
1746343800000|2025-05-04 07:30:00|20.3|20.19|20.27|20.16|20.31|20.2|20.26|20.15|36
1746344100000|2025-05-04 07:35:00|20.26|20.15|20.21|20.1|20.28|20.17|20.21|20.1|61
1746344400000|2025-05-04 07:40:00|20.22|20.11|20.24|20.13|20.25|20.14|20.21|20.1|17
1746344700000|2025-05-04 07:45:00|20.23|20.12|20.24|20.13|20.28|20.17|20.23|20.12|53
1746345000000|2025-05-04 07:50:00|20.25|20.14|20.29|20.18|20.29|20.18|20.25|20.14|21
1746345300000|2025-05-04 07:55:00|20.28|20.17|20.31|20.2|20.31|20.2|20.27|20.16|8
1746345600000|2025-05-04 08:00:00|20.32|20.21|20.3|20.19|20.32|20.21|20.29|20.18|17
1746345900000|2025-05-04 08:05:00|20.29|20.18|20.27|20.16|20.29|20.18|20.25|20.14|15
1746346200000|2025-05-04 08:10:00|20.26|20.15|20.27|20.16|20.28|20.17|20.25|20.14|16
1746346500000|2025-05-04 08:15:00|20.26|20.15|20.27|20.16|20.28|20.17|20.22|20.11|34
1746346800000|2025-05-04 08:20:00|20.28|20.17|20.27|20.16|20.29|20.18|20.26|20.15|40
1746347100000|2025-05-04 08:25:00|20.28|20.17|20.3|20.19|20.31|20.2|20.25|20.14|49
1746347400000|2025-05-04 08:30:00|20.31|20.2|20.25|20.14|20.31|20.2|20.25|20.14|45
1746347700000|2025-05-04 08:35:00|20.26|20.15|20.28|20.17|20.31|20.2|20.24|20.13|54
1746348000000|2025-05-04 08:40:00|20.27|20.16|20.2|20.09|20.28|20.17|20.19|20.08|60
1746348300000|2025-05-04 08:45:00|20.19|20.08|20.22|20.11|20.24|20.13|20.18|20.07|34
1746348600000|2025-05-04 08:50:00|20.23|20.12|20.22|20.11|20.24|20.13|20.19|20.08|22
1746348900000|2025-05-04 08:55:00|20.23|20.12|20.22|20.11|20.24|20.13|20.21|20.1|24
1746349200000|2025-05-04 09:00:00|20.21|20.1|20.2|20.09|20.21|20.1|20.15|20.04|29
1746349500000|2025-05-04 09:05:00|20.19|20.08|20.23|20.12|20.24|20.13|20.14|20.03|43
1746349800000|2025-05-04 09:10:00|20.21|20.1|20.17|20.06|20.23|20.12|20.16|20.05|53
1746350100000|2025-05-04 09:15:00|20.16|20.05|20.15|20.04|20.2|20.09|20.12|20.01|45
1746350400000|2025-05-04 09:20:00|20.16|20.05|20.15|20.04|20.19|20.08|20.14|20.03|36
1746350700000|2025-05-04 09:25:00|20.14|20.03|20.16|20.05|20.17|20.06|20.13|20.02|53
1746351000000|2025-05-04 09:30:00|20.15|20.04|20.2|20.09|20.21|20.1|20.14|20.03|46
1746351300000|2025-05-04 09:35:00|20.19|20.08|20.19|20.08|20.2|20.09|20.16|20.05|25
1746351600000|2025-05-04 09:40:00|20.2|20.09|20.19|20.08|20.2|20.09|20.17|20.06|16
1746351900000|2025-05-04 09:45:00|20.2|20.09|20.17|20.06|20.2|20.09|20.16|20.05|26
1746352200000|2025-05-04 09:50:00|20.16|20.05|20.18|20.07|20.19|20.08|20.15|20.04|25
1746352500000|2025-05-04 09:55:00|20.17|20.06|20.15|20.04|20.17|20.06|20.13|20.02|31
1746352800000|2025-05-04 10:00:00|20.14|20.03|20.14|20.03|20.18|20.07|20.13|20.02|47
1746353100000|2025-05-04 10:05:00|20.15|20.04|20.15|20.04|20.17|20.06|20.14|20.03|17
1746353400000|2025-05-04 10:10:00|20.14|20.03|20.13|20.02|20.14|20.03|20.11|20|34
1746353700000|2025-05-04 10:15:00|20.14|20.03|20.13|20.02|20.18|20.07|20.12|20.01|40
1746354000000|2025-05-04 10:20:00|20.14|20.03|20.2|20.09|20.2|20.09|20.13|20.02|35
1746354300000|2025-05-04 10:25:00|20.21|20.1|20.23|20.12|20.23|20.12|20.2|20.09|15
1746354600000|2025-05-04 10:30:00|20.22|20.11|20.2|20.09|20.24|20.13|20.19|20.08|31
1746354900000|2025-05-04 10:35:00|20.21|20.1|20.25|20.14|20.25|20.14|20.21|20.1|13
1746355200000|2025-05-04 10:40:00|20.24|20.13|20.21|20.1|20.25|20.14|20.21|20.1|10
1746355500000|2025-05-04 10:45:00|20.22|20.11|20.21|20.1|20.25|20.14|20.2|20.09|30
1746355800000|2025-05-04 10:50:00|20.2|20.09|20.17|20.06|20.22|20.11|20.17|20.06|31
1746356100000|2025-05-04 10:55:00|20.16|20.05|20.16|20.05|20.17|20.06|20.15|20.04|13
1746356400000|2025-05-04 11:00:00|20.15|20.04|20.15|20.04|20.17|20.06|20.13|20.02|39
1746356700000|2025-05-04 11:05:00|20.16|20.05|20.19|20.08|20.2|20.09|20.16|20.05|30
1746357000000|2025-05-04 11:10:00|20.18|20.07|20.17|20.06|20.19|20.08|20.17|20.06|22
1746357300000|2025-05-04 11:15:00|20.18|20.07|20.21|20.1|20.21|20.1|20.16|20.05|34
1746357600000|2025-05-04 11:20:00|20.2|20.09|20.22|20.11|20.24|20.13|20.2|20.09|17
1746357900000|2025-05-04 11:25:00|20.23|20.12|20.24|20.13|20.25|20.14|20.21|20.1|22
1746358200000|2025-05-04 11:30:00|20.23|20.12|20.23|20.12|20.25|20.14|20.21|20.1|35
1746358500000|2025-05-04 11:35:00|20.22|20.11|20.21|20.1|20.25|20.14|20.21|20.1|18
1746358800000|2025-05-04 11:40:00|20.22|20.11|20.21|20.1|20.22|20.11|20.2|20.09|30
1746359100000|2025-05-04 11:45:00|20.22|20.11|20.23|20.12|20.23|20.12|20.21|20.1|22
1746359400000|2025-05-04 11:50:00|20.22|20.11|20.16|20.05|20.23|20.12|20.16|20.05|13
1746359700000|2025-05-04 11:55:00|20.17|20.06|20.18|20.07|20.18|20.07|20.16|20.05|22
1746360000000|2025-05-04 12:00:00|20.17|20.06|20.22|20.11|20.22|20.11|20.17|20.06|28
1746360300000|2025-05-04 12:05:00|20.23|20.12|20.2|20.09|20.23|20.12|20.2|20.09|18
1746360600000|2025-05-04 12:10:00|20.19|20.08|20.23|20.12|20.23|20.12|20.19|20.08|15
1746360900000|2025-05-04 12:15:00|20.24|20.13|20.22|20.11|20.25|20.14|20.22|20.11|15
1746361200000|2025-05-04 12:20:00|20.21|20.1|20.19|20.08|20.21|20.1|20.18|20.07|19
1746361500000|2025-05-04 12:25:00|20.2|20.09|20.2|20.09|20.21|20.1|20.18|20.07|32
1746361800000|2025-05-04 12:30:00|20.19|20.08|20.18|20.07|20.22|20.11|20.18|20.07|18
1746362100000|2025-05-04 12:35:00|20.19|20.08|20.21|20.1|20.22|20.11|20.18|20.07|15
1746362400000|2025-05-04 12:40:00|20.2|20.09|20.24|20.13|20.26|20.15|20.2|20.09|19
1746362700000|2025-05-04 12:45:00|20.25|20.14|20.3|20.19|20.3|20.19|20.24|20.13|27
1746363000000|2025-05-04 12:50:00|20.29|20.18|20.26|20.15|20.3|20.19|20.25|20.14|32
1746363300000|2025-05-04 12:55:00|20.27|20.16|20.22|20.11|20.27|20.16|20.21|20.1|22
1746363600000|2025-05-04 13:00:00|20.21|20.1|20.24|20.13|20.24|20.13|20.21|20.1|32
1746363900000|2025-05-04 13:05:00|20.25|20.14|20.22|20.11|20.25|20.14|20.21|20.1|22
1746364200000|2025-05-04 13:10:00|20.21|20.1|20.19|20.08|20.22|20.11|20.19|20.08|21
1746364500000|2025-05-04 13:15:00|20.18|20.07|20.07|19.96|20.19|20.08|20.02|19.91|51
1746364800000|2025-05-04 13:20:00|20.08|19.97|20.05|19.94|20.11|20|20.05|19.94|46
1746365100000|2025-05-04 13:25:00|20.06|19.95|20.11|20|20.11|20|20.06|19.95|26
1746365400000|2025-05-04 13:30:00|20.1|19.99|20.08|19.97|20.11|20|20.05|19.94|31
1746365700000|2025-05-04 13:35:00|20.07|19.96|20.06|19.95|20.11|20|20.06|19.95|40
1746366000000|2025-05-04 13:40:00|20.05|19.94|19.95|19.84|20.05|19.94|19.93|19.82|57
1746366300000|2025-05-04 13:45:00|19.96|19.85|19.97|19.86|19.98|19.87|19.88|19.77|46
1746366600000|2025-05-04 13:50:00|19.98|19.87|20.01|19.9|20.01|19.9|19.97|19.86|24
1746366900000|2025-05-04 13:55:00|20|19.89|20|19.89|20.03|19.92|20|19.89|21
1746367200000|2025-05-04 14:00:00|20.01|19.9|20.02|19.91|20.02|19.91|19.95|19.84|34
1746367500000|2025-05-04 14:05:00|20.03|19.92|20.05|19.94|20.05|19.94|20.01|19.9|17
1746367800000|2025-05-04 14:10:00|20.06|19.95|20.04|19.93|20.08|19.97|20.04|19.93|32
1746368100000|2025-05-04 14:15:00|20.05|19.94|20.06|19.95|20.08|19.97|20.02|19.91|40
1746368400000|2025-05-04 14:20:00|20.07|19.96|20.07|19.96|20.11|20|20.07|19.96|31
1746368700000|2025-05-04 14:25:00|20.08|19.97|20.09|19.98|20.1|19.99|20.07|19.96|27
1746369000000|2025-05-04 14:30:00|20.08|19.97|20.1|19.99|20.1|19.99|20.06|19.95|21
1746369300000|2025-05-04 14:35:00|20.11|20|20.08|19.97|20.12|20.01|20.07|19.96|28
1746369600000|2025-05-04 14:40:00|20.07|19.96|20.09|19.98|20.11|20|20.07|19.96|13
1746369900000|2025-05-04 14:45:00|20.1|19.99|20.14|20.03|20.15|20.04|20.07|19.96|40
1746370200000|2025-05-04 14:50:00|20.12|20.01|20.15|20.04|20.15|20.04|20.11|20|12
1746370500000|2025-05-04 14:55:00|20.14|20.03|20.12|20.01|20.15|20.04|20.12|20.01|9
1746370800000|2025-05-04 15:00:00|20.13|20.02|20.13|20.02|20.16|20.05|20.13|20.02|31
1746371100000|2025-05-04 15:05:00|20.12|20.01|20.11|20|20.14|20.03|20.1|19.99|24
1746371400000|2025-05-04 15:10:00|20.1|19.99|20.12|20.01|20.14|20.03|20.08|19.97|25
1746371700000|2025-05-04 15:15:00|20.13|20.02|20.1|19.99|20.14|20.03|20.1|19.99|24
1746372000000|2025-05-04 15:20:00|20.09|19.98|20.07|19.96|20.09|19.98|20.06|19.95|11
1746372300000|2025-05-04 15:25:00|20.08|19.97|20.09|19.98|20.09|19.98|20.06|19.95|16
1746372600000|2025-05-04 15:30:00|20.1|19.99|20.04|19.93|20.1|19.99|20.04|19.93|9
1746372900000|2025-05-04 15:35:00|20.05|19.94|20.06|19.95|20.07|19.96|20.03|19.92|18
1746373200000|2025-05-04 15:40:00|20.05|19.94|20.02|19.91|20.05|19.94|20.01|19.9|12
1746373500000|2025-05-04 15:45:00|20.03|19.92|20.06|19.95|20.06|19.95|20|19.89|26
1746373800000|2025-05-04 15:50:00|20.07|19.96|20.08|19.97|20.09|19.98|20.07|19.96|30
1746374100000|2025-05-04 15:55:00|20.09|19.98|20.1|19.99|20.1|19.99|20.08|19.97|16
1746374400000|2025-05-04 16:00:00|20.09|19.98|20.12|20.01|20.12|20.01|20.08|19.97|20
1746374700000|2025-05-04 16:05:00|20.11|20|20.08|19.97|20.13|20.02|20.08|19.97|25
1746375000000|2025-05-04 16:10:00|20.09|19.98|20.06|19.95|20.11|20|20.05|19.94|26
1746375300000|2025-05-04 16:15:00|20.07|19.96|20.03|19.92|20.07|19.96|20.02|19.91|25
1746375600000|2025-05-04 16:20:00|20.02|19.91|20.09|19.98|20.09|19.98|20.02|19.91|22
1746375900000|2025-05-04 16:25:00|20.08|19.97|20.09|19.98|20.12|20.01|20.08|19.97|26
1746376200000|2025-05-04 16:30:00|20.1|19.99|20.02|19.91|20.11|20|20.02|19.91|27
1746376500000|2025-05-04 16:35:00|20.01|19.9|20.05|19.94|20.06|19.95|20.01|19.9|29
1746376800000|2025-05-04 16:40:00|20.06|19.95|20.01|19.9|20.06|19.95|20|19.89|26
1746377100000|2025-05-04 16:45:00|20.02|19.91|19.99|19.88|20.04|19.93|19.98|19.87|32
1746377400000|2025-05-04 16:50:00|20|19.89|19.99|19.88|20.03|19.92|19.98|19.87|28
1746377700000|2025-05-04 16:55:00|19.98|19.87|20.03|19.92|20.03|19.92|19.98|19.87|18
1746378000000|2025-05-04 17:00:00|20.02|19.91|20.08|19.97|20.08|19.97|20|19.89|32
1746378300000|2025-05-04 17:05:00|20.07|19.96|20.08|19.97|20.09|19.98|20.04|19.93|22
1746378600000|2025-05-04 17:10:00|20.09|19.98|20.08|19.97|20.11|20|20.08|19.97|16
1746378900000|2025-05-04 17:15:00|20.07|19.96|20.04|19.93|20.09|19.98|20.04|19.93|32
1746379200000|2025-05-04 17:20:00|20.05|19.94|20.01|19.9|20.05|19.94|20|19.89|31
1746379500000|2025-05-04 17:25:00|20|19.89|20|19.89|20.01|19.9|19.99|19.88|27
1746379800000|2025-05-04 17:30:00|20.01|19.9|19.99|19.88|20.03|19.92|19.98|19.87|51
1746380100000|2025-05-04 17:35:00|20|19.89|20.03|19.92|20.03|19.92|19.99|19.88|36
1746380400000|2025-05-04 17:40:00|20.04|19.93|20.06|19.95|20.07|19.96|20.04|19.93|21
1746380700000|2025-05-04 17:45:00|20.07|19.96|20.11|20|20.11|20|20.06|19.95|27
1746381000000|2025-05-04 17:50:00|20.12|20.01|20.12|20.01|20.14|20.03|20.11|20|25
1746381300000|2025-05-04 17:55:00|20.11|20|20.1|19.99|20.12|20.01|20.09|19.98|26
1746381600000|2025-05-04 18:00:00|20.11|20|20.16|20.05|20.16|20.05|20.09|19.98|32
1746381900000|2025-05-04 18:05:00|20.17|20.06|20.16|20.05|20.17|20.06|20.15|20.04|10
1746382200000|2025-05-04 18:10:00|20.15|20.04|20.11|20|20.15|20.04|20.11|20|17
1746382500000|2025-05-04 18:15:00|20.12|20.01|20.13|20.02|20.16|20.05|20.12|20.01|24
1746382800000|2025-05-04 18:20:00|20.14|20.03|20.15|20.04|20.15|20.04|20.13|20.02|36
1746383100000|2025-05-04 18:25:00|20.14|20.03|20.14|20.03|20.15|20.04|20.12|20.01|19
1746383400000|2025-05-04 18:30:00|20.15|20.04|20.11|20|20.16|20.05|20.11|20|29
1746383700000|2025-05-04 18:35:00|20.12|20.01|20.09|19.98|20.12|20.01|20.09|19.98|38
1746384000000|2025-05-04 18:40:00|20.1|19.99|20.11|20|20.12|20.01|20.09|19.98|20
1746384300000|2025-05-04 18:45:00|20.12|20.01|20.08|19.97|20.12|20.01|20.07|19.96|51
1746384600000|2025-05-04 18:50:00|20.07|19.96|20.12|20.01|20.12|20.01|20.06|19.95|20
1746384900000|2025-05-04 18:55:00|20.11|20|20.1|19.99|20.13|20.02|20.09|19.98|14
1746385200000|2025-05-04 19:00:00|20.09|19.98|20.11|20|20.11|20|20.06|19.95|21
1746385500000|2025-05-04 19:05:00|20.1|19.99|20.1|19.99|20.12|20.01|20.07|19.96|22
1746385800000|2025-05-04 19:10:00|20.09|19.98|20.06|19.95|20.1|19.99|20.06|19.95|24
1746386100000|2025-05-04 19:15:00|20.05|19.94|20.06|19.95|20.07|19.96|20.04|19.93|18
1746386400000|2025-05-04 19:20:00|20.07|19.96|20.06|19.95|20.07|19.96|20.03|19.92|24
1746386700000|2025-05-04 19:25:00|20.05|19.94|20.06|19.95|20.06|19.95|20.05|19.94|16
1746387000000|2025-05-04 19:30:00|20.05|19.94|20.34|19.73|20.35|19.95|20.03|19.69|42
1746387300000|2025-05-04 19:35:00|20.33|19.72|20.36|19.75|20.37|19.76|20.33|19.72|32
1746387600000|2025-05-04 19:40:00|20.37|19.76|20.39|19.78|20.39|19.78|20.37|19.76|13
1746387900000|2025-05-04 19:45:00|20.4|19.79|20.35|19.74|20.41|19.8|20.35|19.74|22
1746388200000|2025-05-04 19:50:00|20.36|19.75|20.34|19.73|20.36|19.75|20.33|19.72|13
1746388500000|2025-05-04 19:55:00|20.33|19.72|20.35|19.74|20.35|19.74|20.33|19.72|7
1746388800000|2025-05-04 20:00:00|20.36|19.75|20.36|19.75|20.38|19.77|20.35|19.74|23
1746389100000|2025-05-04 20:05:00|20.35|19.74|20.41|19.8|20.41|19.8|20.34|19.73|19
1746389400000|2025-05-04 20:10:00|20.4|19.79|20.39|19.78|20.4|19.79|20.39|19.78|6
1746389700000|2025-05-04 20:15:00|20.38|19.77|20.4|19.79|20.41|19.8|20.37|19.76|25
1746390000000|2025-05-04 20:20:00|20.39|19.78|20.43|19.82|20.44|19.83|20.39|19.78|13
1746390300000|2025-05-04 20:25:00|20.44|19.83|20.49|19.88|20.49|19.88|20.44|19.83|44
1746390600000|2025-05-04 20:30:00|20.48|19.87|20.46|19.85|20.49|19.88|20.44|19.83|29
1746390900000|2025-05-04 20:35:00|20.47|19.86|20.47|19.86|20.49|19.88|20.45|19.84|29
1746391200000|2025-05-04 20:40:00|20.48|19.87|20.48|19.87|20.49|19.88|20.47|19.86|21
1746391500000|2025-05-04 20:45:00|20.49|19.88|20.49|19.88|20.49|19.88|20.46|19.85|27
1746391800000|2025-05-04 20:50:00|20.5|19.89|20.5|19.89|20.51|19.9|20.49|19.88|13
1746392100000|2025-05-04 20:55:00|20.51|19.9|20.5|19.89|20.51|19.9|20.49|19.88|16
1746392400000|2025-05-04 21:00:00|20.51|19.9|20.5|19.89|20.51|19.9|20.49|19.88|14
1746392700000|2025-05-04 21:05:00|20.51|19.9|20.21|20.1|20.51|20.15|20.2|19.89|31
1746393000000|2025-05-04 21:10:00|20.2|20.09|20.18|20.07|20.21|20.1|20.17|20.06|26
1746393300000|2025-05-04 21:15:00|20.19|20.08|20.21|20.1|20.21|20.1|20.17|20.06|25
1746393600000|2025-05-04 21:20:00|20.2|20.09|20.22|20.11|20.22|20.11|20.2|20.09|7
1746393900000|2025-05-04 21:25:00|20.23|20.12|20.23|20.12|20.24|20.13|20.22|20.11|15
1746394200000|2025-05-04 21:30:00|20.24|20.13|20.23|20.12|20.24|20.13|20.22|20.11|12
1746394500000|2025-05-04 21:35:00|20.22|20.11|20.25|20.14|20.25|20.14|20.21|20.1|8
1746394800000|2025-05-04 21:40:00|20.24|20.13|20.25|20.14|20.25|20.14|20.24|20.13|8
1746395100000|2025-05-04 21:45:00|20.26|20.15|20.26|20.15|20.26|20.15|20.25|20.14|3
1746395400000|2025-05-04 21:50:00|20.27|20.16|20.29|20.18|20.29|20.18|20.27|20.16|11
1746395700000|2025-05-04 21:55:00|20.28|20.17|20.28|20.17|20.28|20.17|20.26|20.15|7
1746396000000|2025-05-04 22:00:00|20.27|20.16|20.15|20.04|20.27|20.16|20.14|20.03|93
1746396300000|2025-05-04 22:05:00|20.16|20.05|20.17|20.06|20.23|20.12|20.14|20.03|96
1746396600000|2025-05-04 22:10:00|20.16|20.05|20.15|20.04|20.2|20.09|20.12|20.01|121
1746396900000|2025-05-04 22:15:00|20.14|20.03|20.17|20.06|20.2|20.09|20.14|20.03|57
1746397200000|2025-05-04 22:20:00|20.18|20.07|20.15|20.04|20.18|20.07|20.1|19.99|66
1746397500000|2025-05-04 22:25:00|20.16|20.05|20.1|19.99|20.16|20.05|20.1|19.99|41
1746397800000|2025-05-04 22:30:00|20.11|20|20.01|19.9|20.17|20.06|20.01|19.9|135
1746398100000|2025-05-04 22:35:00|20|19.89|20.05|19.94|20.06|19.95|20|19.89|66
1746398400000|2025-05-04 22:40:00|20.06|19.95|20.04|19.93|20.06|19.95|20|19.89|43
1746398700000|2025-05-04 22:45:00|20.03|19.92|20.05|19.94|20.05|19.94|20|19.89|65
1746399000000|2025-05-04 22:50:00|20.04|19.93|20.06|19.95|20.09|19.98|20.04|19.93|32
1746399300000|2025-05-04 22:55:00|20.07|19.96|20.1|19.99|20.12|20.01|20.06|19.95|40
1746399600000|2025-05-04 23:00:00|20.09|19.98|20.06|19.95|20.13|20.02|20.06|19.95|66
1746399900000|2025-05-04 23:05:00|20.05|19.94|20.03|19.92|20.05|19.94|20.01|19.9|50
1746400200000|2025-05-04 23:10:00|20.04|19.93|20.05|19.94|20.05|19.94|20.01|19.9|24
1746400500000|2025-05-04 23:15:00|20.04|19.93|20|19.89|20.05|19.94|20|19.89|29
1746400800000|2025-05-04 23:20:00|19.99|19.88|20.03|19.92|20.04|19.93|19.99|19.88|53
1746401100000|2025-05-04 23:25:00|20.02|19.91|19.92|19.81|20.02|19.91|19.92|19.81|73
1746401400000|2025-05-04 23:30:00|19.91|19.8|19.99|19.88|20|19.89|19.87|19.76|69
1746401700000|2025-05-04 23:35:00|20|19.89|20|19.89|20.05|19.94|19.97|19.86|51
1746402000000|2025-05-04 23:40:00|19.99|19.88|19.94|19.83|20|19.89|19.94|19.83|53
1746402300000|2025-05-04 23:45:00|19.95|19.84|19.98|19.87|20|19.89|19.94|19.83|64
1746402600000|2025-05-04 23:50:00|19.99|19.88|20.02|19.91|20.03|19.92|19.98|19.87|40
1746402900000|2025-05-04 23:55:00|20.03|19.92|20|19.89|20.04|19.93|20|19.89|44
1746403200000|2025-05-05 00:00:00|20.01|19.9|20.01|19.9|20.04|19.93|19.98|19.87|55
1746403500000|2025-05-05 00:05:00|20|19.89|20.04|19.93|20.04|19.93|19.98|19.87|42
1746403800000|2025-05-05 00:10:00|20.03|19.92|20.08|19.97|20.09|19.98|20.01|19.9|25
1746404100000|2025-05-05 00:15:00|20.09|19.98|20.08|19.97|20.1|19.99|20.06|19.95|30
1746404400000|2025-05-05 00:20:00|20.09|19.98|20.11|20|20.12|20.01|20.08|19.97|17
1746404700000|2025-05-05 00:25:00|20.1|19.99|20.15|20.04|20.16|20.05|20.1|19.99|16
1746405000000|2025-05-05 00:30:00|20.16|20.05|20.11|20|20.16|20.05|20.11|20|30
1746405300000|2025-05-05 00:35:00|20.12|20.01|20.14|20.03|20.15|20.04|20.12|20.01|22
1746405600000|2025-05-05 00:40:00|20.15|20.04|20.13|20.02|20.15|20.04|20.12|20.01|15
1746405900000|2025-05-05 00:45:00|20.14|20.03|20.14|20.03|20.15|20.04|20.12|20.01|27
1746406200000|2025-05-05 00:50:00|20.15|20.04|20.15|20.04|20.16|20.05|20.14|20.03|21
1746406500000|2025-05-05 00:55:00|20.14|20.03|20.13|20.02|20.17|20.06|20.12|20.01|25
1746406800000|2025-05-05 01:00:00|20.12|20.01|20.09|19.98|20.12|20.01|20.09|19.98|22
1746407100000|2025-05-05 01:05:00|20.08|19.97|20.06|19.95|20.09|19.98|20.04|19.93|29
1746407400000|2025-05-05 01:10:00|20.05|19.94|20.06|19.95|20.07|19.96|20.02|19.91|38
1746407700000|2025-05-05 01:15:00|20.07|19.96|20|19.89|20.1|19.99|20|19.89|42
1746408000000|2025-05-05 01:20:00|20.01|19.9|20.02|19.91|20.04|19.93|20|19.89|58
1746408300000|2025-05-05 01:25:00|20.03|19.92|19.95|19.84|20.05|19.94|19.95|19.84|44
1746408600000|2025-05-05 01:30:00|19.96|19.85|19.88|19.77|19.96|19.85|19.81|19.7|108
1746408900000|2025-05-05 01:35:00|19.87|19.76|19.92|19.81|19.96|19.85|19.85|19.74|90
1746409200000|2025-05-05 01:40:00|19.93|19.82|19.93|19.82|19.96|19.85|19.9|19.79|92
1746409500000|2025-05-05 01:45:00|19.92|19.81|19.91|19.8|19.96|19.85|19.91|19.8|56
1746409800000|2025-05-05 01:50:00|19.92|19.81|20|19.89|20|19.89|19.89|19.78|31
1746410100000|2025-05-05 01:55:00|20.01|19.9|20|19.89|20.02|19.91|19.99|19.88|28
1746410400000|2025-05-05 02:00:00|19.99|19.88|20.02|19.91|20.03|19.92|19.98|19.87|86
1746410700000|2025-05-05 02:05:00|20.01|19.9|19.99|19.88|20.03|19.92|19.95|19.84|83
1746411000000|2025-05-05 02:10:00|20|19.89|20.14|20.03|20.14|20.03|19.99|19.88|116
1746411300000|2025-05-05 02:15:00|20.15|20.04|20.23|20.12|20.24|20.13|20.14|20.03|51
1746411600000|2025-05-05 02:20:00|20.24|20.13|20.22|20.11|20.25|20.14|20.22|20.11|45
1746411900000|2025-05-05 02:25:00|20.23|20.12|20.25|20.14|20.25|20.14|20.21|20.1|43
1746412200000|2025-05-05 02:30:00|20.26|20.15|20.28|20.17|20.28|20.17|20.25|20.14|39
1746412500000|2025-05-05 02:35:00|20.27|20.16|20.33|20.22|20.35|20.24|20.27|20.16|47
1746412800000|2025-05-05 02:40:00|20.32|20.21|20.31|20.2|20.33|20.22|20.29|20.18|46
1746413100000|2025-05-05 02:45:00|20.32|20.21|20.34|20.23|20.36|20.25|20.31|20.2|25
1746413400000|2025-05-05 02:50:00|20.33|20.22|20.31|20.2|20.36|20.25|20.3|20.19|37
1746413700000|2025-05-05 02:55:00|20.32|20.21|20.3|20.19|20.32|20.21|20.27|20.16|27
1746414000000|2025-05-05 03:00:00|20.29|20.18|20.27|20.16|20.33|20.22|20.26|20.15|41
1746414300000|2025-05-05 03:05:00|20.28|20.17|20.24|20.13|20.28|20.17|20.23|20.12|25
1746414600000|2025-05-05 03:10:00|20.23|20.12|20.22|20.11|20.24|20.13|20.22|20.11|20
1746414900000|2025-05-05 03:15:00|20.23|20.12|20.18|20.07|20.24|20.13|20.17|20.06|28
1746415200000|2025-05-05 03:20:00|20.19|20.08|20.16|20.05|20.22|20.11|20.15|20.04|36
1746415500000|2025-05-05 03:25:00|20.15|20.04|20.14|20.03|20.16|20.05|20.14|20.03|28
1746415800000|2025-05-05 03:30:00|20.15|20.04|20.15|20.04|20.17|20.06|20.14|20.03|33
1746416100000|2025-05-05 03:35:00|20.14|20.03|20.14|20.03|20.15|20.04|20.13|20.02|23
1746416400000|2025-05-05 03:40:00|20.13|20.02|20.15|20.04|20.16|20.05|20.12|20.01|43
1746416700000|2025-05-05 03:45:00|20.14|20.03|20.09|19.98|20.14|20.03|20.08|19.97|18
1746417000000|2025-05-05 03:50:00|20.1|19.99|20.09|19.98|20.1|19.99|20.07|19.96|42
1746417300000|2025-05-05 03:55:00|20.1|19.99|20.07|19.96|20.11|20|20.06|19.95|36
1746417600000|2025-05-05 04:00:00|20.08|19.97|20.07|19.96|20.09|19.98|20.06|19.95|38
1746417900000|2025-05-05 04:05:00|20.08|19.97|20.02|19.91|20.09|19.98|20.02|19.91|41
1746418200000|2025-05-05 04:10:00|20.03|19.92|20.07|19.96|20.07|19.96|20|19.89|27
1746418500000|2025-05-05 04:15:00|20.08|19.97|20.14|20.03|20.14|20.03|20.07|19.96|25
1746418800000|2025-05-05 04:20:00|20.13|20.02|20.16|20.05|20.16|20.05|20.13|20.02|24
1746419100000|2025-05-05 04:25:00|20.15|20.04|20.15|20.04|20.17|20.06|20.14|20.03|17
1746419400000|2025-05-05 04:30:00|20.16|20.05|20.17|20.06|20.17|20.06|20.13|20.02|36
1746419700000|2025-05-05 04:35:00|20.16|20.05|20.19|20.08|20.2|20.09|20.15|20.04|30
1746420000000|2025-05-05 04:40:00|20.18|20.07|20.18|20.07|20.19|20.08|20.17|20.06|18
1746420300000|2025-05-05 04:45:00|20.17|20.06|20.17|20.06|20.19|20.08|20.16|20.05|27
1746420600000|2025-05-05 04:50:00|20.18|20.07|20.17|20.06|20.18|20.07|20.16|20.05|24
1746420900000|2025-05-05 04:55:00|20.16|20.05|20.18|20.07|20.19|20.08|20.15|20.04|21
1746421200000|2025-05-05 05:00:00|20.17|20.06|20.17|20.06|20.19|20.08|20.17|20.06|27
1746421500000|2025-05-05 05:05:00|20.18|20.07|20.2|20.09|20.22|20.11|20.16|20.05|25
1746421800000|2025-05-05 05:10:00|20.21|20.1|20.16|20.05|20.21|20.1|20.14|20.03|36
1746422100000|2025-05-05 05:15:00|20.15|20.04|20.19|20.08|20.21|20.1|20.15|20.04|23
1746422400000|2025-05-05 05:20:00|20.2|20.09|20.21|20.1|20.23|20.12|20.2|20.09|8
1746422700000|2025-05-05 05:25:00|20.22|20.11|20.23|20.12|20.24|20.13|20.22|20.11|10
1746423000000|2025-05-05 05:30:00|20.24|20.13|20.2|20.09|20.24|20.13|20.19|20.08|23
1746423300000|2025-05-05 05:35:00|20.21|20.1|20.23|20.12|20.23|20.12|20.2|20.09|25
1746423600000|2025-05-05 05:40:00|20.24|20.13|20.2|20.09|20.24|20.13|20.2|20.09|17
1746423900000|2025-05-05 05:45:00|20.21|20.1|20.22|20.11|20.26|20.15|20.21|20.1|28
1746424200000|2025-05-05 05:50:00|20.23|20.12|20.26|20.15|20.26|20.15|20.23|20.12|20
1746424500000|2025-05-05 05:55:00|20.27|20.16|20.31|20.2|20.32|20.21|20.27|20.16|17
1746424800000|2025-05-05 06:00:00|20.3|20.19|20.28|20.17|20.35|20.24|20.28|20.17|33
1746425100000|2025-05-05 06:05:00|20.27|20.16|20.23|20.12|20.27|20.16|20.22|20.11|37
1746425400000|2025-05-05 06:10:00|20.22|20.11|20.22|20.11|20.23|20.12|20.21|20.1|9
1746425700000|2025-05-05 06:15:00|20.23|20.12|20.22|20.11|20.23|20.12|20.21|20.1|24
1746426000000|2025-05-05 06:20:00|20.21|20.1|20.19|20.08|20.21|20.1|20.18|20.07|13
1746426300000|2025-05-05 06:25:00|20.18|20.07|20.17|20.06|20.18|20.07|20.16|20.05|20
1746426600000|2025-05-05 06:30:00|20.16|20.05|20.17|20.06|20.18|20.07|20.16|20.05|14
1746426900000|2025-05-05 06:35:00|20.18|20.07|20.19|20.08|20.2|20.09|20.17|20.06|26
1746427200000|2025-05-05 06:40:00|20.18|20.07|20.16|20.05|20.2|20.09|20.16|20.05|23
1746427500000|2025-05-05 06:45:00|20.17|20.06|20.15|20.04|20.17|20.06|20.15|20.04|9
1746427800000|2025-05-05 06:50:00|20.14|20.03|20.12|20.01|20.15|20.04|20.11|20|17
1746428100000|2025-05-05 06:55:00|20.13|20.02|20.12|20.01|20.14|20.03|20.12|20.01|8
1746428400000|2025-05-05 07:00:00|20.11|20|20.07|19.96|20.12|20.01|20.06|19.95|19
1746428700000|2025-05-05 07:05:00|20.06|19.95|20|19.89|20.06|19.95|20|19.89|13
1746429000000|2025-05-05 07:10:00|19.99|19.88|20|19.89|20|19.89|19.98|19.87|12
1746429300000|2025-05-05 07:15:00|19.99|19.88|20.01|19.9|20.04|19.93|19.99|19.88|21
1746429600000|2025-05-05 07:20:00|20.02|19.91|20.05|19.94|20.07|19.96|20|19.89|14
1746429900000|2025-05-05 07:25:00|20.06|19.95|20.02|19.91|20.06|19.95|20.01|19.9|11
1746430200000|2025-05-05 07:30:00|20.03|19.92|20.05|19.94|20.07|19.96|20.03|19.92|9
1746430500000|2025-05-05 07:35:00|20.06|19.95|20.09|19.98|20.09|19.98|20.06|19.95|18
1746430800000|2025-05-05 07:40:00|20.08|19.97|20.11|20|20.13|20.02|20.08|19.97|24
1746431100000|2025-05-05 07:45:00|20.1|19.99|20.11|20|20.12|20.01|20.09|19.98|22
1746431400000|2025-05-05 07:50:00|20.1|19.99|20.11|20|20.12|20.01|20.09|19.98|36
1746431700000|2025-05-05 07:55:00|20.12|20.01|20.13|20.02|20.14|20.03|20.09|19.98|19
1746432000000|2025-05-05 08:00:00|20.14|20.03|20.13|20.02|20.17|20.06|20.11|20|23
1746432300000|2025-05-05 08:05:00|20.12|20.01|20.08|19.97|20.12|20.01|20.08|19.97|13
1746432600000|2025-05-05 08:10:00|20.07|19.96|20.07|19.96|20.08|19.97|20.06|19.95|15
1746432900000|2025-05-05 08:15:00|20.06|19.95|20.08|19.97|20.1|19.99|20.06|19.95|17
1746433200000|2025-05-05 08:20:00|20.09|19.98|20.03|19.92|20.09|19.98|20.03|19.92|16
1746433500000|2025-05-05 08:25:00|20.04|19.93|20.04|19.93|20.05|19.94|20.03|19.92|15
1746433800000|2025-05-05 08:30:00|20.03|19.92|20.05|19.94|20.05|19.94|20|19.89|15
1746434100000|2025-05-05 08:35:00|20.04|19.93|20.07|19.96|20.08|19.97|20.04|19.93|26
1746434400000|2025-05-05 08:40:00|20.06|19.95|20.09|19.98|20.1|19.99|20.05|19.94|14
1746434700000|2025-05-05 08:45:00|20.1|19.99|20.07|19.96|20.11|20|20.07|19.96|20
1746435000000|2025-05-05 08:50:00|20.06|19.95|20.01|19.9|20.06|19.95|19.99|19.88|22
1746435300000|2025-05-05 08:55:00|20|19.89|20.04|19.93|20.04|19.93|19.98|19.87|21
1746435600000|2025-05-05 09:00:00|20.03|19.92|20.01|19.9|20.04|19.93|20|19.89|19
1746435900000|2025-05-05 09:05:00|20|19.89|20.05|19.94|20.08|19.97|20|19.89|28
1746436200000|2025-05-05 09:10:00|20.04|19.93|20.01|19.9|20.04|19.93|20|19.89|20
1746436500000|2025-05-05 09:15:00|20|19.89|20.04|19.93|20.05|19.94|20|19.89|29
1746436800000|2025-05-05 09:20:00|20.05|19.94|20.07|19.96|20.07|19.96|20.04|19.93|11
1746437100000|2025-05-05 09:25:00|20.08|19.97|20.08|19.97|20.09|19.98|20.06|19.95|11
1746437400000|2025-05-05 09:30:00|20.07|19.96|20.05|19.94|20.09|19.98|20.04|19.93|21
1746437700000|2025-05-05 09:35:00|20.04|19.93|20.02|19.91|20.04|19.93|20.01|19.9|17
1746438000000|2025-05-05 09:40:00|20.01|19.9|20.01|19.9|20.03|19.92|19.99|19.88|27
1746438300000|2025-05-05 09:45:00|20|19.89|20.02|19.91|20.02|19.91|20|19.89|23
1746438600000|2025-05-05 09:50:00|20.03|19.92|20.01|19.9|20.04|19.93|20.01|19.9|13
1746438900000|2025-05-05 09:55:00|20|19.89|19.99|19.88|20.01|19.9|19.99|19.88|22
1746439200000|2025-05-05 10:00:00|20|19.89|19.95|19.84|20|19.89|19.94|19.83|24
1746439500000|2025-05-05 10:05:00|19.94|19.83|19.92|19.81|19.95|19.84|19.91|19.8|39
1746439800000|2025-05-05 10:10:00|19.93|19.82|19.89|19.78|19.93|19.82|19.88|19.77|17
1746440100000|2025-05-05 10:15:00|19.88|19.77|19.86|19.75|19.89|19.78|19.83|19.72|42
1746440400000|2025-05-05 10:20:00|19.87|19.76|19.81|19.7|19.87|19.76|19.8|19.69|47
1746440700000|2025-05-05 10:25:00|19.82|19.71|19.78|19.67|19.84|19.73|19.78|19.67|43
1746441000000|2025-05-05 10:30:00|19.79|19.68|19.83|19.72|19.84|19.73|19.78|19.67|41
1746441300000|2025-05-05 10:35:00|19.82|19.71|19.72|19.61|19.83|19.72|19.7|19.59|75
1746441600000|2025-05-05 10:40:00|19.73|19.62|19.71|19.6|19.76|19.65|19.71|19.6|37
1746441900000|2025-05-05 10:45:00|19.72|19.61|19.66|19.55|19.73|19.62|19.63|19.52|81
1746442200000|2025-05-05 10:50:00|19.67|19.56|19.75|19.64|19.75|19.64|19.67|19.56|53
1746442500000|2025-05-05 10:55:00|19.76|19.65|19.81|19.7|19.81|19.7|19.75|19.64|35
1746442800000|2025-05-05 11:00:00|19.82|19.71|19.82|19.71|19.85|19.74|19.79|19.68|80
1746443100000|2025-05-05 11:05:00|19.81|19.7|19.75|19.64|19.82|19.71|19.75|19.64|39
1746443400000|2025-05-05 11:10:00|19.74|19.63|19.76|19.65|19.77|19.66|19.73|19.62|43
1746443700000|2025-05-05 11:15:00|19.75|19.64|19.76|19.65|19.76|19.65|19.72|19.61|42
1746444000000|2025-05-05 11:20:00|19.75|19.64|19.73|19.62|19.77|19.66|19.71|19.6|51
1746444300000|2025-05-05 11:25:00|19.72|19.61|19.67|19.56|19.73|19.62|19.66|19.55|92
1746444600000|2025-05-05 11:30:00|19.66|19.55|19.65|19.54|19.7|19.59|19.64|19.53|64
1746444900000|2025-05-05 11:35:00|19.66|19.55|19.62|19.51|19.68|19.57|19.62|19.51|47
1746445200000|2025-05-05 11:40:00|19.63|19.52|19.62|19.51|19.63|19.52|19.61|19.5|26
1746445500000|2025-05-05 11:45:00|19.63|19.52|19.61|19.5|19.63|19.52|19.57|19.46|42
1746445800000|2025-05-05 11:50:00|19.62|19.51|19.62|19.51|19.64|19.53|19.6|19.49|47
1746446100000|2025-05-05 11:55:00|19.61|19.5|19.58|19.47|19.63|19.52|19.58|19.47|64
1746446400000|2025-05-05 12:00:00|19.57|19.46|19.52|19.41|19.57|19.46|19.51|19.4|118
1746446700000|2025-05-05 12:05:00|19.53|19.42|19.66|19.55|19.66|19.55|19.53|19.42|65
1746447000000|2025-05-05 12:10:00|19.67|19.56|19.67|19.56|19.68|19.57|19.63|19.52|47
1746447300000|2025-05-05 12:15:00|19.66|19.55|19.63|19.52|19.68|19.57|19.62|19.51|36
1746447600000|2025-05-05 12:20:00|19.62|19.51|19.67|19.56|19.68|19.57|19.61|19.5|28
1746447900000|2025-05-05 12:25:00|19.68|19.57|19.68|19.57|19.7|19.59|19.67|19.56|25
1746448200000|2025-05-05 12:30:00|19.67|19.56|19.65|19.54|19.7|19.59|19.63|19.52|45
1746448500000|2025-05-05 12:35:00|19.64|19.53|19.69|19.58|19.69|19.58|19.64|19.53|30
1746448800000|2025-05-05 12:40:00|19.7|19.59|19.69|19.58|19.71|19.6|19.68|19.57|14
1746449100000|2025-05-05 12:45:00|19.68|19.57|19.67|19.56|19.7|19.59|19.66|19.55|24
1746449400000|2025-05-05 12:50:00|19.66|19.55|19.6|19.49|19.67|19.56|19.58|19.47|37
1746449700000|2025-05-05 12:55:00|19.61|19.5|19.63|19.52|19.63|19.52|19.6|19.49|23
1746450000000|2025-05-05 13:00:00|19.62|19.51|19.71|19.6|19.71|19.6|19.61|19.5|36
1746450300000|2025-05-05 13:05:00|19.72|19.61|19.63|19.52|19.72|19.61|19.62|19.51|36
1746450600000|2025-05-05 13:10:00|19.62|19.51|19.63|19.52|19.66|19.55|19.62|19.51|32
1746450900000|2025-05-05 13:15:00|19.64|19.53|19.69|19.58|19.69|19.58|19.6|19.49|57
1746451200000|2025-05-05 13:20:00|19.68|19.57|19.67|19.56|19.74|19.63|19.66|19.55|78
1746451500000|2025-05-05 13:25:00|19.66|19.55|19.62|19.51|19.69|19.58|19.61|19.5|61
1746451800000|2025-05-05 13:30:00|19.61|19.5|19.62|19.51|19.64|19.53|19.56|19.45|120
1746452100000|2025-05-05 13:35:00|19.63|19.52|19.55|19.44|19.66|19.55|19.54|19.43|79
1746452400000|2025-05-05 13:40:00|19.56|19.45|19.6|19.49|19.62|19.51|19.53|19.42|119
1746452700000|2025-05-05 13:45:00|19.61|19.5|19.62|19.51|19.65|19.54|19.59|19.48|116
1746453000000|2025-05-05 13:50:00|19.61|19.5|19.61|19.5|19.63|19.52|19.57|19.46|93
1746453300000|2025-05-05 13:55:00|19.62|19.51|19.69|19.58|19.7|19.59|19.62|19.51|77
1746453600000|2025-05-05 14:00:00|19.7|19.59|19.7|19.59|19.79|19.68|19.69|19.58|129
1746453900000|2025-05-05 14:05:00|19.71|19.6|19.67|19.56|19.71|19.6|19.63|19.52|147
1746454200000|2025-05-05 14:10:00|19.68|19.57|19.65|19.54|19.7|19.59|19.63|19.52|98
1746454500000|2025-05-05 14:15:00|19.66|19.55|19.66|19.55|19.67|19.56|19.62|19.51|123
1746454800000|2025-05-05 14:20:00|19.67|19.56|19.59|19.48|19.67|19.56|19.56|19.45|85
1746455100000|2025-05-05 14:25:00|19.58|19.47|19.63|19.52|19.63|19.52|19.58|19.47|80
1746455400000|2025-05-05 14:30:00|19.62|19.51|19.55|19.44|19.63|19.52|19.55|19.44|86
1746455700000|2025-05-05 14:35:00|19.54|19.43|19.63|19.52|19.64|19.53|19.53|19.42|78
1746456000000|2025-05-05 14:40:00|19.64|19.53|19.61|19.5|19.66|19.55|19.61|19.5|45
1746456300000|2025-05-05 14:45:00|19.62|19.51|19.64|19.53|19.66|19.55|19.6|19.49|49
1746456600000|2025-05-05 14:50:00|19.63|19.52|19.61|19.5|19.67|19.56|19.59|19.48|77
1746456900000|2025-05-05 14:55:00|19.6|19.49|19.6|19.49|19.61|19.5|19.59|19.48|31
1746457200000|2025-05-05 15:00:00|19.59|19.48|19.64|19.53|19.64|19.53|19.58|19.47|38
1746457500000|2025-05-05 15:05:00|19.63|19.52|19.56|19.45|19.63|19.52|19.55|19.44|76
1746457800000|2025-05-05 15:10:00|19.55|19.44|19.58|19.47|19.6|19.49|19.55|19.44|68
1746458100000|2025-05-05 15:15:00|19.57|19.46|19.57|19.46|19.58|19.47|19.52|19.41|73
1746458400000|2025-05-05 15:20:00|19.58|19.47|19.59|19.48|19.61|19.5|19.58|19.47|18
1746458700000|2025-05-05 15:25:00|19.58|19.47|19.57|19.46|19.58|19.47|19.55|19.44|50
1746459000000|2025-05-05 15:30:00|19.56|19.45|19.52|19.41|19.59|19.48|19.52|19.41|52
1746459300000|2025-05-05 15:35:00|19.53|19.42|19.53|19.42|19.57|19.46|19.52|19.41|49
1746459600000|2025-05-05 15:40:00|19.54|19.43|19.49|19.38|19.57|19.46|19.47|19.36|61
1746459900000|2025-05-05 15:45:00|19.5|19.39|19.43|19.32|19.5|19.39|19.4|19.29|164
1746460200000|2025-05-05 15:50:00|19.44|19.33|19.49|19.38|19.49|19.38|19.43|19.32|83
1746460500000|2025-05-05 15:55:00|19.48|19.37|19.47|19.36|19.48|19.37|19.44|19.33|94
1746460800000|2025-05-05 16:00:00|19.46|19.35|19.51|19.4|19.51|19.4|19.45|19.34|82
1746461100000|2025-05-05 16:05:00|19.52|19.41|19.51|19.4|19.56|19.45|19.51|19.4|48
1746461400000|2025-05-05 16:10:00|19.52|19.41|19.52|19.41|19.56|19.45|19.51|19.4|53
1746461700000|2025-05-05 16:15:00|19.53|19.42|19.62|19.51|19.62|19.51|19.52|19.41|32
1746462000000|2025-05-05 16:20:00|19.63|19.52|19.63|19.52|19.64|19.53|19.58|19.47|47
1746462300000|2025-05-05 16:25:00|19.62|19.51|19.63|19.52|19.64|19.53|19.62|19.51|38
1746462600000|2025-05-05 16:30:00|19.64|19.53|19.65|19.54|19.67|19.56|19.63|19.52|46
1746462900000|2025-05-05 16:35:00|19.66|19.55|19.65|19.54|19.68|19.57|19.61|19.5|50
1746463200000|2025-05-05 16:40:00|19.64|19.53|19.63|19.52|19.65|19.54|19.61|19.5|42
1746463500000|2025-05-05 16:45:00|19.62|19.51|19.63|19.52|19.63|19.52|19.62|19.51|8
1746463800000|2025-05-05 16:50:00|19.62|19.51|19.61|19.5|19.64|19.53|19.59|19.48|42
1746464100000|2025-05-05 16:55:00|19.62|19.51|19.62|19.51|19.63|19.52|19.61|19.5|17
1746464400000|2025-05-05 17:00:00|19.61|19.5|19.67|19.56|19.67|19.56|19.61|19.5|48
1746464700000|2025-05-05 17:05:00|19.66|19.55|19.62|19.51|19.66|19.55|19.61|19.5|45
1746465000000|2025-05-05 17:10:00|19.63|19.52|19.59|19.48|19.66|19.55|19.57|19.46|27
1746465300000|2025-05-05 17:15:00|19.58|19.47|19.61|19.5|19.62|19.51|19.57|19.46|42
1746465600000|2025-05-05 17:20:00|19.62|19.51|19.66|19.55|19.67|19.56|19.61|19.5|29
1746465900000|2025-05-05 17:25:00|19.68|19.57|19.68|19.57|19.7|19.59|19.65|19.54|33
1746466200000|2025-05-05 17:30:00|19.69|19.58|19.72|19.61|19.73|19.62|19.68|19.57|44
1746466500000|2025-05-05 17:35:00|19.73|19.62|19.76|19.65|19.77|19.66|19.72|19.61|35
1746466800000|2025-05-05 17:40:00|19.75|19.64|19.72|19.61|19.76|19.65|19.72|19.61|28
1746467100000|2025-05-05 17:45:00|19.71|19.6|19.74|19.63|19.76|19.65|19.71|19.6|30
1746467400000|2025-05-05 17:50:00|19.75|19.64|19.77|19.66|19.77|19.66|19.73|19.62|37
1746467700000|2025-05-05 17:55:00|19.76|19.65|19.77|19.66|19.78|19.67|19.76|19.65|38
1746468000000|2025-05-05 18:00:00|19.78|19.67|19.79|19.68|19.79|19.68|19.74|19.63|55
1746468300000|2025-05-05 18:05:00|19.78|19.67|19.85|19.74|19.85|19.74|19.78|19.67|26
1746468600000|2025-05-05 18:10:00|19.86|19.75|19.84|19.73|19.86|19.75|19.83|19.72|27
1746468900000|2025-05-05 18:15:00|19.85|19.74|19.83|19.72|19.86|19.75|19.83|19.72|43
1746469200000|2025-05-05 18:20:00|19.84|19.73|19.8|19.69|19.85|19.74|19.79|19.68|23
1746469500000|2025-05-05 18:25:00|19.81|19.7|19.81|19.7|19.81|19.7|19.79|19.68|7
1746469800000|2025-05-05 18:30:00|19.8|19.69|19.88|19.77|19.88|19.77|19.8|19.69|37
1746470100000|2025-05-05 18:35:00|19.89|19.78|19.9|19.79|19.95|19.84|19.88|19.77|65
1746470400000|2025-05-05 18:40:00|19.91|19.8|19.9|19.79|19.91|19.8|19.89|19.78|18
1746470700000|2025-05-05 18:45:00|19.91|19.8|19.93|19.82|19.95|19.84|19.91|19.8|19
1746471000000|2025-05-05 18:50:00|19.92|19.81|19.88|19.77|19.93|19.82|19.88|19.77|21
1746471300000|2025-05-05 18:55:00|19.89|19.78|19.88|19.77|19.9|19.79|19.88|19.77|14
1746471600000|2025-05-05 19:00:00|19.87|19.76|19.93|19.82|19.93|19.82|19.87|19.76|37
1746471900000|2025-05-05 19:05:00|19.92|19.81|19.92|19.81|19.93|19.82|19.91|19.8|31
1746472200000|2025-05-05 19:10:00|19.93|19.82|19.89|19.78|19.93|19.82|19.89|19.78|23
1746472500000|2025-05-05 19:15:00|19.9|19.79|19.87|19.76|19.92|19.81|19.85|19.74|43
1746472800000|2025-05-05 19:20:00|19.86|19.75|19.85|19.74|19.89|19.78|19.84|19.73|34
1746473100000|2025-05-05 19:25:00|19.84|19.73|19.81|19.7|19.85|19.74|19.81|19.7|48
1746473400000|2025-05-05 19:30:00|19.8|19.69|19.78|19.67|19.82|19.71|19.77|19.66|33
1746473700000|2025-05-05 19:35:00|19.77|19.66|19.73|19.62|19.79|19.68|19.72|19.61|45
1746474000000|2025-05-05 19:40:00|19.72|19.61|19.73|19.62|19.76|19.65|19.72|19.61|38
1746474300000|2025-05-05 19:45:00|19.74|19.63|19.75|19.64|19.75|19.64|19.72|19.61|49
1746474600000|2025-05-05 19:50:00|19.74|19.63|19.72|19.61|19.76|19.65|19.71|19.6|60
1746474900000|2025-05-05 19:55:00|19.71|19.6|19.71|19.6|19.72|19.61|19.68|19.57|55
1746475200000|2025-05-05 20:00:00|19.72|19.61|19.68|19.57|19.72|19.61|19.67|19.56|47
1746475500000|2025-05-05 20:05:00|19.67|19.56|19.63|19.52|19.67|19.56|19.63|19.52|43
1746475800000|2025-05-05 20:10:00|19.64|19.53|19.64|19.53|19.66|19.55|19.6|19.49|33
1746476100000|2025-05-05 20:15:00|19.63|19.52|19.67|19.56|19.7|19.59|19.63|19.52|39
1746476400000|2025-05-05 20:20:00|19.66|19.55|19.65|19.54|19.66|19.55|19.62|19.51|42
1746476700000|2025-05-05 20:25:00|19.66|19.55|19.64|19.53|19.67|19.56|19.64|19.53|23
1746477000000|2025-05-05 20:30:00|19.63|19.52|19.5|19.39|19.64|19.53|19.5|19.39|109
1746477300000|2025-05-05 20:35:00|19.51|19.4|19.58|19.47|19.58|19.47|19.49|19.38|57
1746477600000|2025-05-05 20:40:00|19.57|19.46|19.56|19.45|19.58|19.47|19.53|19.42|46
1746477900000|2025-05-05 20:45:00|19.55|19.44|19.57|19.46|19.59|19.48|19.52|19.41|55
1746478200000|2025-05-05 20:50:00|19.58|19.47|19.62|19.51|19.63|19.52|19.58|19.47|27
1746478500000|2025-05-05 20:55:00|19.61|19.5|19.62|19.51|19.64|19.53|19.61|19.5|10
1746478800000|2025-05-05 21:00:00|19.63|19.52|19.66|19.55|19.68|19.57|19.6|19.49|30
1746479100000|2025-05-05 21:05:00|19.65|19.54|19.68|19.57|19.68|19.57|19.65|19.54|14
1746479400000|2025-05-05 21:10:00|19.69|19.58|19.72|19.61|19.72|19.61|19.68|19.57|12
1746479700000|2025-05-05 21:15:00|19.71|19.6|19.71|19.6|19.73|19.62|19.7|19.59|21
1746480000000|2025-05-05 21:20:00|19.72|19.61|19.72|19.61|19.74|19.63|19.72|19.61|18
1746480300000|2025-05-05 21:25:00|19.74|19.63|19.74|19.63|19.75|19.64|19.73|19.62|26
1746480600000|2025-05-05 21:30:00|19.73|19.62|19.68|19.57|19.74|19.63|19.64|19.53|50
1746480900000|2025-05-05 21:35:00|19.69|19.58|19.72|19.61|19.73|19.62|19.68|19.57|26
1746481200000|2025-05-05 21:40:00|19.71|19.6|19.7|19.59|19.72|19.61|19.69|19.58|44
1746481500000|2025-05-05 21:45:00|19.71|19.6|19.75|19.64|19.75|19.64|19.7|19.59|15
1746481800000|2025-05-05 21:50:00|19.76|19.65|19.83|19.72|19.83|19.72|19.75|19.64|26
1746482100000|2025-05-05 21:55:00|19.84|19.73|19.8|19.69|19.84|19.73|19.77|19.66|23
1746482400000|2025-05-05 22:00:00|19.79|19.68|19.82|19.71|19.86|19.75|19.79|19.68|80
1746482700000|2025-05-05 22:05:00|19.83|19.72|19.85|19.74|19.85|19.74|19.82|19.71|45
1746483000000|2025-05-05 22:10:00|19.84|19.73|19.88|19.77|19.88|19.77|19.83|19.72|26
1746483300000|2025-05-05 22:15:00|19.89|19.78|19.88|19.77|19.9|19.79|19.87|19.76|48
1746483600000|2025-05-05 22:20:00|19.87|19.76|19.86|19.75|19.88|19.77|19.85|19.74|28
1746483900000|2025-05-05 22:25:00|19.85|19.74|19.85|19.74|19.85|19.74|19.84|19.73|15
1746484200000|2025-05-05 22:30:00|19.86|19.75|19.88|19.77|19.89|19.78|19.85|19.74|33
1746484500000|2025-05-05 22:35:00|19.89|19.78|19.94|19.83|19.95|19.84|19.88|19.77|28
1746484800000|2025-05-05 22:40:00|19.95|19.84|19.95|19.84|19.97|19.86|19.92|19.81|55
1746485100000|2025-05-05 22:45:00|19.94|19.83|19.91|19.8|19.94|19.83|19.9|19.79|38
1746485400000|2025-05-05 22:50:00|19.92|19.81|19.91|19.8|19.92|19.81|19.89|19.78|30
1746485700000|2025-05-05 22:55:00|19.9|19.79|19.89|19.78|19.91|19.8|19.88|19.77|22
1746486000000|2025-05-05 23:00:00|19.9|19.79|19.89|19.78|19.92|19.81|19.88|19.77|10
1746486300000|2025-05-05 23:05:00|19.88|19.77|19.89|19.78|19.9|19.79|19.88|19.77|10
1746486600000|2025-05-05 23:10:00|19.9|19.79|19.88|19.77|19.91|19.8|19.88|19.77|17
1746486900000|2025-05-05 23:15:00|19.89|19.78|19.89|19.78|19.91|19.8|19.89|19.78|17
1746487200000|2025-05-05 23:20:00|19.88|19.77|19.9|19.79|19.92|19.81|19.88|19.77|31
1746487500000|2025-05-05 23:25:00|19.89|19.78|19.84|19.73|19.89|19.78|19.84|19.73|32
1746487800000|2025-05-05 23:30:00|19.85|19.74|19.83|19.72|19.85|19.74|19.82|19.71|31
1746488100000|2025-05-05 23:35:00|19.82|19.71|19.83|19.72|19.84|19.73|19.82|19.71|37
1746488400000|2025-05-05 23:40:00|19.82|19.71|19.82|19.71|19.83|19.72|19.81|19.7|21
1746488700000|2025-05-05 23:45:00|19.81|19.7|19.79|19.68|19.82|19.71|19.78|19.67|33
1746489000000|2025-05-05 23:50:00|19.78|19.67|19.77|19.66|19.79|19.68|19.76|19.65|20
1746489300000|2025-05-05 23:55:00|19.78|19.67|19.78|19.67|19.79|19.68|19.77|19.66|13
1746489600000|2025-05-06 00:00:00|19.79|19.68|19.78|19.67|19.82|19.71|19.77|19.66|32
1746489900000|2025-05-06 00:05:00|19.77|19.66|19.76|19.65|19.8|19.69|19.75|19.64|20
1746490200000|2025-05-06 00:10:00|19.77|19.66|19.78|19.67|19.78|19.67|19.76|19.65|32
1746490500000|2025-05-06 00:15:00|19.77|19.66|19.72|19.61|19.77|19.66|19.71|19.6|40
1746490800000|2025-05-06 00:20:00|19.71|19.6|19.74|19.63|19.75|19.64|19.71|19.6|24
1746491100000|2025-05-06 00:25:00|19.75|19.64|19.81|19.7|19.81|19.7|19.74|19.63|25
1746491400000|2025-05-06 00:30:00|19.82|19.71|19.79|19.68|19.82|19.71|19.77|19.66|18
1746491700000|2025-05-06 00:35:00|19.78|19.67|19.73|19.62|19.78|19.67|19.72|19.61|20
1746492000000|2025-05-06 00:40:00|19.72|19.61|19.7|19.59|19.73|19.62|19.69|19.58|23
1746492300000|2025-05-06 00:45:00|19.71|19.6|19.68|19.57|19.71|19.6|19.66|19.55|16
1746492600000|2025-05-06 00:50:00|19.69|19.58|19.7|19.59|19.7|19.59|19.67|19.56|28
1746492900000|2025-05-06 00:55:00|19.71|19.6|19.73|19.62|19.73|19.62|19.7|19.59|15
1746493200000|2025-05-06 01:00:00|19.74|19.63|19.73|19.62|19.79|19.68|19.73|19.62|32
1746493500000|2025-05-06 01:05:00|19.72|19.61|19.71|19.6|19.72|19.61|19.68|19.57|22
1746493800000|2025-05-06 01:10:00|19.72|19.61|19.78|19.67|19.8|19.69|19.72|19.61|21
1746494100000|2025-05-06 01:15:00|19.79|19.68|19.82|19.71|19.84|19.73|19.79|19.68|42
1746494400000|2025-05-06 01:20:00|19.81|19.7|19.86|19.75|19.87|19.76|19.81|19.7|58
1746494700000|2025-05-06 01:25:00|19.85|19.74|19.83|19.72|19.87|19.76|19.83|19.72|17
1746495000000|2025-05-06 01:30:00|19.82|19.71|19.78|19.67|19.84|19.73|19.78|19.67|37
1746495300000|2025-05-06 01:35:00|19.79|19.68|19.71|19.6|19.79|19.68|19.71|19.6|31
1746495600000|2025-05-06 01:40:00|19.7|19.59|19.69|19.58|19.74|19.63|19.69|19.58|42
1746495900000|2025-05-06 01:45:00|19.7|19.59|19.67|19.56|19.71|19.6|19.66|19.55|34
1746496200000|2025-05-06 01:50:00|19.68|19.57|19.66|19.55|19.71|19.6|19.66|19.55|31
1746496500000|2025-05-06 01:55:00|19.65|19.54|19.67|19.56|19.71|19.6|19.65|19.54|27
1746496800000|2025-05-06 02:00:00|19.66|19.55|19.72|19.61|19.73|19.62|19.66|19.55|39
1746497100000|2025-05-06 02:05:00|19.71|19.6|19.68|19.57|19.71|19.6|19.65|19.54|36
1746497400000|2025-05-06 02:10:00|19.67|19.56|19.65|19.54|19.68|19.57|19.63|19.52|25
1746497700000|2025-05-06 02:15:00|19.64|19.53|19.56|19.45|19.65|19.54|19.56|19.45|48
1746498000000|2025-05-06 02:20:00|19.55|19.44|19.57|19.46|19.58|19.47|19.52|19.41|65
1746498300000|2025-05-06 02:25:00|19.56|19.45|19.56|19.45|19.6|19.49|19.53|19.42|37
1746498600000|2025-05-06 02:30:00|19.55|19.44|19.61|19.5|19.65|19.54|19.53|19.42|55
1746498900000|2025-05-06 02:35:00|19.62|19.51|19.61|19.5|19.64|19.53|19.59|19.48|48
1746499200000|2025-05-06 02:40:00|19.6|19.49|19.64|19.53|19.65|19.54|19.6|19.49|29
1746499500000|2025-05-06 02:45:00|19.65|19.54|19.72|19.61|19.72|19.61|19.65|19.54|32
1746499800000|2025-05-06 02:50:00|19.73|19.62|19.71|19.6|19.74|19.63|19.71|19.6|35
1746500100000|2025-05-06 02:55:00|19.72|19.61|19.74|19.63|19.74|19.63|19.72|19.61|25
1746500400000|2025-05-06 03:00:00|19.75|19.64|19.72|19.61|19.76|19.65|19.71|19.6|28
1746500700000|2025-05-06 03:05:00|19.71|19.6|19.72|19.61|19.75|19.64|19.71|19.6|28
1746501000000|2025-05-06 03:10:00|19.73|19.62|19.7|19.59|19.74|19.63|19.7|19.59|26
1746501300000|2025-05-06 03:15:00|19.71|19.6|19.72|19.61|19.74|19.63|19.69|19.58|26
1746501600000|2025-05-06 03:20:00|19.71|19.6|19.69|19.58|19.72|19.61|19.68|19.57|25
1746501900000|2025-05-06 03:25:00|19.68|19.57|19.77|19.66|19.77|19.66|19.67|19.56|26
1746502200000|2025-05-06 03:30:00|19.78|19.67|19.78|19.67|19.8|19.69|19.77|19.66|17
1746502500000|2025-05-06 03:35:00|19.79|19.68|19.82|19.71|19.83|19.72|19.78|19.67|24
1746502800000|2025-05-06 03:40:00|19.83|19.72|19.84|19.73|19.86|19.75|19.83|19.72|18
1746503100000|2025-05-06 03:45:00|19.85|19.74|19.85|19.74|19.85|19.74|19.81|19.7|37
1746503400000|2025-05-06 03:50:00|19.84|19.73|19.83|19.72|19.84|19.73|19.83|19.72|10
1746503700000|2025-05-06 03:55:00|19.84|19.73|19.85|19.74|19.86|19.75|19.83|19.72|8
1746504000000|2025-05-06 04:00:00|19.86|19.75|19.83|19.72|19.87|19.76|19.83|19.72|28
1746504300000|2025-05-06 04:05:00|19.82|19.71|19.82|19.71|19.86|19.75|19.82|19.71|23
1746504600000|2025-05-06 04:10:00|19.83|19.72|19.85|19.74|19.86|19.75|19.83|19.72|25
1746504900000|2025-05-06 04:15:00|19.86|19.75|19.89|19.78|19.89|19.78|19.84|19.73|20
1746505200000|2025-05-06 04:20:00|19.9|19.79|19.91|19.8|19.93|19.82|19.89|19.78|28
1746505500000|2025-05-06 04:25:00|19.9|19.79|19.91|19.8|19.91|19.8|19.89|19.78|36
1746505800000|2025-05-06 04:30:00|19.9|19.79|19.89|19.78|19.92|19.81|19.88|19.77|28
1746506100000|2025-05-06 04:35:00|19.9|19.79|19.87|19.76|19.91|19.8|19.87|19.76|32
1746506400000|2025-05-06 04:40:00|19.88|19.77|19.87|19.76|19.88|19.77|19.85|19.74|16
1746506700000|2025-05-06 04:45:00|19.88|19.77|19.89|19.78|19.9|19.79|19.87|19.76|24
1746507000000|2025-05-06 04:50:00|19.88|19.77|19.91|19.8|19.91|19.8|19.88|19.77|22
1746507300000|2025-05-06 04:55:00|19.9|19.79|19.91|19.8|19.91|19.8|19.9|19.79|10
1746507600000|2025-05-06 05:00:00|19.92|19.81|19.9|19.79|19.95|19.84|19.9|19.79|25
1746507900000|2025-05-06 05:05:00|19.89|19.78|19.92|19.81|19.93|19.82|19.87|19.76|20
1746508200000|2025-05-06 05:10:00|19.91|19.8|19.88|19.77|19.92|19.81|19.88|19.77|20
1746508500000|2025-05-06 05:15:00|19.89|19.78|19.86|19.75|19.9|19.79|19.85|19.74|20
1746508800000|2025-05-06 05:20:00|19.87|19.76|19.85|19.74|19.88|19.77|19.84|19.73|29
1746509100000|2025-05-06 05:25:00|19.84|19.73|19.86|19.75|19.87|19.76|19.84|19.73|23
1746509400000|2025-05-06 05:30:00|19.87|19.76|19.84|19.73|19.87|19.76|19.82|19.71|18
1746509700000|2025-05-06 05:35:00|19.85|19.74|19.83|19.72|19.85|19.74|19.83|19.72|15
1746510000000|2025-05-06 05:40:00|19.84|19.73|19.84|19.73|19.87|19.76|19.83|19.72|19
1746510300000|2025-05-06 05:45:00|19.85|19.74|19.84|19.73|19.86|19.75|19.82|19.71|24
1746510600000|2025-05-06 05:50:00|19.83|19.72|19.8|19.69|19.83|19.72|19.79|19.68|23
1746510900000|2025-05-06 05:55:00|19.81|19.7|19.82|19.71|19.89|19.78|19.81|19.7|47
1746511200000|2025-05-06 06:00:00|19.83|19.72|19.88|19.77|19.88|19.77|19.83|19.72|18
1746511500000|2025-05-06 06:05:00|19.89|19.78|19.92|19.81|19.92|19.81|19.89|19.78|14
1746511800000|2025-05-06 06:10:00|19.91|19.8|19.9|19.79|19.92|19.81|19.89|19.78|12
1746512100000|2025-05-06 06:15:00|19.89|19.78|19.91|19.8|19.91|19.8|19.86|19.75|21
1746512400000|2025-05-06 06:20:00|19.9|19.79|19.9|19.79|19.91|19.8|19.88|19.77|15
1746512700000|2025-05-06 06:25:00|19.89|19.78|19.87|19.76|19.91|19.8|19.86|19.75|17
1746513000000|2025-05-06 06:30:00|19.88|19.77|19.85|19.74|19.89|19.78|19.85|19.74|24
1746513300000|2025-05-06 06:35:00|19.86|19.75|19.88|19.77|19.89|19.78|19.85|19.74|13
1746513600000|2025-05-06 06:40:00|19.87|19.76|19.9|19.79|19.9|19.79|19.87|19.76|12
1746513900000|2025-05-06 06:45:00|19.91|19.8|19.89|19.78|19.91|19.8|19.87|19.76|15
1746514200000|2025-05-06 06:50:00|19.88|19.77|19.87|19.76|19.89|19.78|19.87|19.76|10
1746514500000|2025-05-06 06:55:00|19.88|19.77|19.92|19.81|19.92|19.81|19.88|19.77|21
1746514800000|2025-05-06 07:00:00|19.93|19.82|19.95|19.84|19.97|19.86|19.93|19.82|37
1746515100000|2025-05-06 07:05:00|19.96|19.85|19.94|19.83|19.96|19.85|19.93|19.82|15
1746515400000|2025-05-06 07:10:00|19.93|19.82|19.9|19.79|19.94|19.83|19.9|19.79|14
1746515700000|2025-05-06 07:15:00|19.89|19.78|19.86|19.75|19.9|19.79|19.86|19.75|20
1746516000000|2025-05-06 07:20:00|19.87|19.76|19.85|19.74|19.88|19.77|19.85|19.74|25
1746516300000|2025-05-06 07:25:00|19.86|19.75|19.85|19.74|19.86|19.75|19.83|19.72|28
1746516600000|2025-05-06 07:30:00|19.84|19.73|19.85|19.74|19.89|19.78|19.84|19.73|36
1746516900000|2025-05-06 07:35:00|19.86|19.75|19.8|19.69|19.87|19.76|19.8|19.69|39
1746517200000|2025-05-06 07:40:00|19.81|19.7|19.85|19.74|19.87|19.76|19.81|19.7|31
1746517500000|2025-05-06 07:45:00|19.86|19.75|19.89|19.78|19.89|19.78|19.85|19.74|23
1746517800000|2025-05-06 07:50:00|19.9|19.79|19.87|19.76|19.9|19.79|19.87|19.76|18
1746518100000|2025-05-06 07:55:00|19.86|19.75|19.88|19.77|19.88|19.77|19.86|19.75|23
1746518400000|2025-05-06 08:00:00|19.87|19.76|19.79|19.68|19.87|19.76|19.77|19.66|47
1746518700000|2025-05-06 08:05:00|19.78|19.67|19.77|19.66|19.82|19.71|19.76|19.65|26
1746519000000|2025-05-06 08:10:00|19.78|19.67|19.73|19.62|19.78|19.67|19.7|19.59|46
1746519300000|2025-05-06 08:15:00|19.72|19.61|19.66|19.55|19.73|19.62|19.65|19.54|137
1746519600000|2025-05-06 08:20:00|19.65|19.54|19.65|19.54|19.66|19.55|19.61|19.5|156
1746519900000|2025-05-06 08:25:00|19.64|19.53|19.66|19.55|19.66|19.55|19.62|19.51|74
1746520200000|2025-05-06 08:30:00|19.67|19.56|19.74|19.63|19.74|19.63|19.66|19.55|48
1746520500000|2025-05-06 08:35:00|19.73|19.62|19.78|19.67|19.8|19.69|19.73|19.62|30
1746520800000|2025-05-06 08:40:00|19.79|19.68|19.8|19.69|19.81|19.7|19.77|19.66|26
1746521100000|2025-05-06 08:45:00|19.81|19.7|19.8|19.69|19.84|19.73|19.8|19.69|38
1746521400000|2025-05-06 08:50:00|19.79|19.68|19.86|19.75|19.86|19.75|19.79|19.68|51
1746521700000|2025-05-06 08:55:00|19.85|19.74|19.87|19.76|19.88|19.77|19.85|19.74|17
1746522000000|2025-05-06 09:00:00|19.88|19.77|19.82|19.71|19.88|19.77|19.82|19.71|27
1746522300000|2025-05-06 09:05:00|19.83|19.72|19.84|19.73|19.87|19.76|19.82|19.71|34
1746522600000|2025-05-06 09:10:00|19.85|19.74|19.8|19.69|19.86|19.75|19.79|19.68|32
1746522900000|2025-05-06 09:15:00|19.81|19.7|19.76|19.65|19.82|19.71|19.76|19.65|48
1746523200000|2025-05-06 09:20:00|19.77|19.66|19.74|19.63|19.77|19.66|19.74|19.63|26
1746523500000|2025-05-06 09:25:00|19.73|19.62|19.79|19.68|19.8|19.69|19.73|19.62|15
1746523800000|2025-05-06 09:30:00|19.8|19.69|19.82|19.71|19.87|19.76|19.79|19.68|43
1746524100000|2025-05-06 09:35:00|19.83|19.72|19.79|19.68|19.84|19.73|19.78|19.67|37
1746524400000|2025-05-06 09:40:00|19.8|19.69|19.74|19.63|19.81|19.7|19.74|19.63|28
1746524700000|2025-05-06 09:45:00|19.75|19.64|19.74|19.63|19.76|19.65|19.69|19.58|58
1746525000000|2025-05-06 09:50:00|19.73|19.62|19.8|19.69|19.8|19.69|19.71|19.6|40
1746525300000|2025-05-06 09:55:00|19.81|19.7|19.8|19.69|19.81|19.7|19.79|19.68|12
1746525600000|2025-05-06 10:00:00|19.79|19.68|19.75|19.64|19.8|19.69|19.74|19.63|37
1746525900000|2025-05-06 10:05:00|19.74|19.63|19.71|19.6|19.75|19.64|19.71|19.6|34
1746526200000|2025-05-06 10:10:00|19.7|19.59|19.7|19.59|19.72|19.61|19.68|19.57|39
1746526500000|2025-05-06 10:15:00|19.69|19.58|19.76|19.65|19.76|19.65|19.69|19.58|52
1746526800000|2025-05-06 10:20:00|19.77|19.66|19.7|19.59|19.79|19.68|19.66|19.55|57
1746527100000|2025-05-06 10:25:00|19.69|19.58|19.67|19.56|19.73|19.62|19.67|19.56|62
1746527400000|2025-05-06 10:30:00|19.68|19.57|19.73|19.62|19.73|19.62|19.66|19.55|70
1746527700000|2025-05-06 10:35:00|19.72|19.61|19.7|19.59|19.78|19.67|19.69|19.58|55
1746528000000|2025-05-06 10:40:00|19.69|19.58|19.64|19.53|19.71|19.6|19.63|19.52|76
1746528300000|2025-05-06 10:45:00|19.63|19.52|19.59|19.48|19.66|19.55|19.55|19.44|117
1746528600000|2025-05-06 10:50:00|19.58|19.47|19.61|19.5|19.62|19.51|19.56|19.45|87
1746528900000|2025-05-06 10:55:00|19.6|19.49|19.58|19.47|19.61|19.5|19.57|19.46|39
1746529200000|2025-05-06 11:00:00|19.59|19.48|19.65|19.54|19.66|19.55|19.58|19.47|78
1746529500000|2025-05-06 11:05:00|19.64|19.53|19.64|19.53|19.66|19.55|19.62|19.51|55
1746529800000|2025-05-06 11:10:00|19.63|19.52|19.62|19.51|19.67|19.56|19.62|19.51|42
1746530100000|2025-05-06 11:15:00|19.61|19.5|19.61|19.5|19.64|19.53|19.59|19.48|49
1746530400000|2025-05-06 11:20:00|19.62|19.51|19.58|19.47|19.63|19.52|19.58|19.47|68
1746530700000|2025-05-06 11:25:00|19.57|19.46|19.54|19.43|19.58|19.47|19.53|19.42|62
1746531000000|2025-05-06 11:30:00|19.53|19.42|19.47|19.36|19.56|19.45|19.45|19.34|114
1746531300000|2025-05-06 11:35:00|19.48|19.37|19.5|19.39|19.54|19.43|19.45|19.34|93
1746531600000|2025-05-06 11:40:00|19.51|19.4|19.51|19.4|19.51|19.4|19.46|19.35|91
1746531900000|2025-05-06 11:45:00|19.5|19.39|19.46|19.35|19.54|19.43|19.44|19.33|103
1746532200000|2025-05-06 11:50:00|19.47|19.36|19.41|19.3|19.47|19.36|19.37|19.26|133
1746532500000|2025-05-06 11:55:00|19.42|19.31|19.52|19.41|19.53|19.42|19.4|19.29|78
1746532800000|2025-05-06 12:00:00|19.51|19.4|19.56|19.45|19.56|19.45|19.49|19.38|132
1746533100000|2025-05-06 12:05:00|19.55|19.44|19.6|19.49|19.63|19.52|19.55|19.44|96
1746533400000|2025-05-06 12:10:00|19.61|19.5|19.59|19.48|19.61|19.5|19.56|19.45|61
1746533700000|2025-05-06 12:15:00|19.58|19.47|19.56|19.45|19.6|19.49|19.52|19.41|92
1746534000000|2025-05-06 12:20:00|19.57|19.46|19.54|19.43|19.57|19.46|19.53|19.42|52
1746534300000|2025-05-06 12:25:00|19.53|19.42|19.52|19.41|19.55|19.44|19.48|19.37|90
1746534600000|2025-05-06 12:30:00|19.53|19.42|19.54|19.43|19.58|19.47|19.51|19.4|58
1746534900000|2025-05-06 12:35:00|19.53|19.42|19.57|19.46|19.57|19.46|19.52|19.41|71
1746535200000|2025-05-06 12:40:00|19.56|19.45|19.61|19.5|19.62|19.51|19.53|19.42|50
1746535500000|2025-05-06 12:45:00|19.6|19.49|19.66|19.55|19.68|19.57|19.6|19.49|71
1746535800000|2025-05-06 12:50:00|19.67|19.56|19.69|19.58|19.71|19.6|19.65|19.54|74
1746536100000|2025-05-06 12:55:00|19.7|19.59|19.69|19.58|19.72|19.61|19.68|19.57|74
1746536400000|2025-05-06 13:00:00|19.68|19.57|19.62|19.51|19.7|19.59|19.62|19.51|103
1746536700000|2025-05-06 13:05:00|19.63|19.52|19.57|19.46|19.63|19.52|19.56|19.45|91
1746537000000|2025-05-06 13:10:00|19.56|19.45|19.53|19.42|19.59|19.48|19.53|19.42|42
1746537300000|2025-05-06 13:15:00|19.54|19.43|19.61|19.5|19.61|19.5|19.53|19.42|62
1746537600000|2025-05-06 13:20:00|19.6|19.49|19.61|19.5|19.63|19.52|19.56|19.45|72
1746537900000|2025-05-06 13:25:00|19.6|19.49|19.47|19.36|19.61|19.5|19.46|19.35|88
1746538200000|2025-05-06 13:30:00|19.46|19.35|19.51|19.4|19.55|19.44|19.46|19.35|114
1746538500000|2025-05-06 13:35:00|19.5|19.39|19.56|19.45|19.57|19.46|19.47|19.36|118
1746538800000|2025-05-06 13:40:00|19.55|19.44|19.62|19.51|19.63|19.52|19.54|19.43|88
1746539100000|2025-05-06 13:45:00|19.61|19.5|19.51|19.4|19.64|19.53|19.51|19.4|124
1746539400000|2025-05-06 13:50:00|19.52|19.41|19.45|19.34|19.52|19.41|19.41|19.3|125
1746539700000|2025-05-06 13:55:00|19.46|19.35|19.54|19.43|19.58|19.47|19.45|19.34|78
1746540000000|2025-05-06 14:00:00|19.55|19.44|19.62|19.51|19.65|19.54|19.54|19.43|143
1746540300000|2025-05-06 14:05:00|19.63|19.52|19.66|19.55|19.68|19.57|19.6|19.49|183
1746540600000|2025-05-06 14:10:00|19.67|19.56|19.68|19.57|19.71|19.6|19.66|19.55|132
1746540900000|2025-05-06 14:15:00|19.69|19.58|19.81|19.7|19.85|19.74|19.68|19.57|157
1746541200000|2025-05-06 14:20:00|19.82|19.71|19.79|19.68|19.88|19.77|19.76|19.65|124
1746541500000|2025-05-06 14:25:00|19.8|19.69|19.75|19.64|19.8|19.69|19.74|19.63|114
1746541800000|2025-05-06 14:30:00|19.76|19.65|19.81|19.7|19.82|19.71|19.74|19.63|66
1746542100000|2025-05-06 14:35:00|19.8|19.69|19.78|19.67|19.85|19.74|19.76|19.65|47
1746542400000|2025-05-06 14:40:00|19.77|19.66|19.77|19.66|19.79|19.68|19.77|19.66|53
1746542700000|2025-05-06 14:45:00|19.78|19.67|19.77|19.66|19.79|19.68|19.74|19.63|60
1746543000000|2025-05-06 14:50:00|19.78|19.67|19.72|19.61|19.78|19.67|19.7|19.59|41
1746543300000|2025-05-06 14:55:00|19.71|19.6|19.73|19.62|19.76|19.65|19.7|19.59|49
1746543600000|2025-05-06 15:00:00|19.74|19.63|19.74|19.63|19.76|19.65|19.7|19.59|71
1746543900000|2025-05-06 15:05:00|19.73|19.62|19.62|19.51|19.73|19.62|19.62|19.51|104
1746544200000|2025-05-06 15:10:00|19.61|19.5|19.72|19.61|19.73|19.62|19.61|19.5|58
1746544500000|2025-05-06 15:15:00|19.73|19.62|19.77|19.66|19.78|19.67|19.68|19.57|73
1746544800000|2025-05-06 15:20:00|19.78|19.67|19.82|19.71|19.82|19.71|19.77|19.66|29
1746545100000|2025-05-06 15:25:00|19.81|19.7|19.83|19.72|19.84|19.73|19.81|19.7|43
1746545400000|2025-05-06 15:30:00|19.82|19.71|19.89|19.78|19.9|19.79|19.81|19.7|44
1746545700000|2025-05-06 15:35:00|19.9|19.79|19.87|19.76|19.9|19.79|19.85|19.74|61
1746546000000|2025-05-06 15:40:00|19.86|19.75|19.79|19.68|19.87|19.76|19.78|19.67|60
1746546300000|2025-05-06 15:45:00|19.78|19.67|19.78|19.67|19.81|19.7|19.77|19.66|55
1746546600000|2025-05-06 15:50:00|19.77|19.66|19.7|19.59|19.78|19.67|19.7|19.59|42
1746546900000|2025-05-06 15:55:00|19.71|19.6|19.75|19.64|19.76|19.65|19.7|19.59|61
1746547200000|2025-05-06 16:00:00|19.76|19.65|19.69|19.58|19.77|19.66|19.68|19.57|58
1746547500000|2025-05-06 16:05:00|19.7|19.59|19.66|19.55|19.73|19.62|19.65|19.54|75
1746547800000|2025-05-06 16:10:00|19.65|19.54|19.84|19.73|19.85|19.74|19.65|19.54|89
1746548100000|2025-05-06 16:15:00|19.83|19.72|19.76|19.65|19.85|19.74|19.76|19.65|81
1746548400000|2025-05-06 16:20:00|19.77|19.66|19.69|19.58|19.78|19.67|19.68|19.57|73
1746548700000|2025-05-06 16:25:00|19.7|19.59|19.72|19.61|19.74|19.63|19.69|19.58|57
1746549000000|2025-05-06 16:30:00|19.71|19.6|19.78|19.67|19.79|19.68|19.7|19.59|80
1746549300000|2025-05-06 16:35:00|19.77|19.66|19.73|19.62|19.8|19.69|19.72|19.61|67
1746549600000|2025-05-06 16:40:00|19.72|19.61|19.68|19.57|19.75|19.64|19.67|19.56|47
1746549900000|2025-05-06 16:45:00|19.67|19.56|19.65|19.54|19.7|19.59|19.64|19.53|69
1746550200000|2025-05-06 16:50:00|19.64|19.53|19.65|19.54|19.67|19.56|19.61|19.5|52
1746550500000|2025-05-06 16:55:00|19.64|19.53|19.6|19.49|19.65|19.54|19.59|19.48|43
1746550800000|2025-05-06 17:00:00|19.61|19.5|19.6|19.49|19.66|19.55|19.59|19.48|97
1746551100000|2025-05-06 17:05:00|19.61|19.5|19.7|19.59|19.71|19.6|19.61|19.5|88
1746551400000|2025-05-06 17:10:00|19.69|19.58|19.73|19.62|19.75|19.64|19.69|19.58|39
1746551700000|2025-05-06 17:15:00|19.74|19.63|19.8|19.69|19.81|19.7|19.74|19.63|57
1746552000000|2025-05-06 17:20:00|19.81|19.7|19.77|19.66|19.84|19.73|19.74|19.63|75
1746552300000|2025-05-06 17:25:00|19.78|19.67|19.79|19.68|19.82|19.71|19.77|19.66|60
1746552600000|2025-05-06 17:30:00|19.8|19.69|19.8|19.69|19.82|19.71|19.79|19.68|77
1746552900000|2025-05-06 17:35:00|19.81|19.7|19.75|19.64|19.83|19.72|19.74|19.63|49
1746553200000|2025-05-06 17:40:00|19.74|19.63|19.71|19.6|19.76|19.65|19.7|19.59|54
1746553500000|2025-05-06 17:45:00|19.72|19.61|19.69|19.58|19.72|19.61|19.68|19.57|43
1746553800000|2025-05-06 17:50:00|19.7|19.59|19.69|19.58|19.73|19.62|19.69|19.58|30
1746554100000|2025-05-06 17:55:00|19.68|19.57|19.71|19.6|19.73|19.62|19.67|19.56|38
1746554400000|2025-05-06 18:00:00|19.72|19.61|19.73|19.62|19.74|19.63|19.69|19.58|48
1746554700000|2025-05-06 18:05:00|19.72|19.61|19.79|19.68|19.79|19.68|19.68|19.57|40
1746555000000|2025-05-06 18:10:00|19.78|19.67|19.75|19.64|19.79|19.68|19.73|19.62|40
1746555300000|2025-05-06 18:15:00|19.76|19.65|19.79|19.68|19.81|19.7|19.76|19.65|28
1746555600000|2025-05-06 18:20:00|19.8|19.69|19.82|19.71|19.84|19.73|19.78|19.67|37
1746555900000|2025-05-06 18:25:00|19.83|19.72|19.86|19.75|19.87|19.76|19.82|19.71|33
1746556200000|2025-05-06 18:30:00|19.87|19.76|19.82|19.71|19.87|19.76|19.82|19.71|44
1746556500000|2025-05-06 18:35:00|19.81|19.7|19.85|19.74|19.86|19.75|19.81|19.7|39
1746556800000|2025-05-06 18:40:00|19.86|19.75|19.81|19.7|19.86|19.75|19.8|19.69|31
1746557100000|2025-05-06 18:45:00|19.82|19.71|19.84|19.73|19.85|19.74|19.8|19.69|33
1746557400000|2025-05-06 18:50:00|19.85|19.74|19.83|19.72|19.87|19.76|19.81|19.7|25
1746557700000|2025-05-06 18:55:00|19.84|19.73|19.93|19.82|19.94|19.83|19.84|19.73|35
1746558000000|2025-05-06 19:00:00|19.94|19.83|19.9|19.79|19.99|19.88|19.89|19.78|105
1746558300000|2025-05-06 19:05:00|19.91|19.8|19.89|19.78|19.91|19.8|19.87|19.76|53
1746558600000|2025-05-06 19:10:00|19.9|19.79|19.91|19.8|19.92|19.81|19.88|19.77|34
1746558900000|2025-05-06 19:15:00|19.9|19.79|19.91|19.8|19.95|19.84|19.9|19.79|48
1746559200000|2025-05-06 19:20:00|19.9|19.79|19.93|19.82|19.94|19.83|19.89|19.78|44
1746559500000|2025-05-06 19:25:00|19.94|19.83|19.95|19.84|19.98|19.87|19.92|19.81|38
1746559800000|2025-05-06 19:30:00|19.94|19.83|20.01|19.9|20.03|19.92|19.94|19.83|54
1746560100000|2025-05-06 19:35:00|20.02|19.91|19.99|19.88|20.02|19.91|19.97|19.86|48
1746560400000|2025-05-06 19:40:00|20|19.89|20.01|19.9|20.02|19.91|19.97|19.86|28
1746560700000|2025-05-06 19:45:00|20|19.89|19.97|19.86|20.02|19.91|19.96|19.85|62
1746561000000|2025-05-06 19:50:00|19.96|19.85|19.92|19.81|19.97|19.86|19.91|19.8|77
1746561300000|2025-05-06 19:55:00|19.91|19.8|19.91|19.8|19.94|19.83|19.91|19.8|39
1746561600000|2025-05-06 20:00:00|19.92|19.81|19.94|19.83|19.95|19.84|19.9|19.79|61
1746561900000|2025-05-06 20:05:00|19.93|19.82|19.94|19.83|19.99|19.88|19.93|19.82|50
1746562200000|2025-05-06 20:10:00|19.95|19.84|19.96|19.85|19.99|19.88|19.94|19.83|26
1746562500000|2025-05-06 20:15:00|19.97|19.86|19.92|19.81|19.98|19.87|19.92|19.81|34
1746562800000|2025-05-06 20:20:00|19.93|19.82|19.88|19.77|19.93|19.82|19.88|19.77|24
1746563100000|2025-05-06 20:25:00|19.87|19.76|19.78|19.67|19.88|19.77|19.78|19.67|36
1746563400000|2025-05-06 20:30:00|19.79|19.68|19.71|19.6|19.8|19.69|19.71|19.6|55
1746563700000|2025-05-06 20:35:00|19.72|19.61|19.72|19.61|19.73|19.62|19.66|19.55|83
1746564000000|2025-05-06 20:40:00|19.71|19.6|19.73|19.62|19.74|19.63|19.7|19.59|29
1746564300000|2025-05-06 20:45:00|19.74|19.63|19.63|19.52|19.75|19.64|19.63|19.52|32
1746564600000|2025-05-06 20:50:00|19.62|19.51|19.67|19.56|19.67|19.56|19.61|19.5|36
1746564900000|2025-05-06 20:55:00|19.66|19.55|19.69|19.58|19.71|19.6|19.64|19.53|36
1746565200000|2025-05-06 21:00:00|19.68|19.57|19.76|19.65|19.76|19.65|19.68|19.57|29
1746565500000|2025-05-06 21:05:00|19.77|19.66|19.77|19.66|19.79|19.68|19.76|19.65|27
1746565800000|2025-05-06 21:10:00|19.76|19.65|19.67|19.56|19.76|19.65|19.65|19.54|24
1746566100000|2025-05-06 21:15:00|19.66|19.55|19.68|19.57|19.68|19.57|19.65|19.54|27
1746566400000|2025-05-06 21:20:00|19.67|19.56|19.61|19.5|19.67|19.56|19.6|19.49|13
1746566700000|2025-05-06 21:25:00|19.6|19.49|19.53|19.42|19.61|19.5|19.52|19.41|34
1746567000000|2025-05-06 21:30:00|19.52|19.41|19.56|19.45|19.6|19.49|19.52|19.41|43
1746567300000|2025-05-06 21:35:00|19.55|19.44|19.57|19.46|19.59|19.48|19.47|19.36|49
1746567600000|2025-05-06 21:40:00|19.56|19.45|19.6|19.49|19.62|19.51|19.55|19.44|41
1746567900000|2025-05-06 21:45:00|19.59|19.48|19.66|19.55|19.67|19.56|19.59|19.48|14
1746568200000|2025-05-06 21:50:00|19.67|19.56|19.67|19.56|19.67|19.56|19.66|19.55|3
1746568500000|2025-05-06 21:55:00|19.66|19.55|19.65|19.54|19.66|19.55|19.59|19.48|39
1746568800000|2025-05-06 22:00:00|19.64|19.53|19.87|19.76|19.92|19.81|19.64|19.53|154
1746569100000|2025-05-06 22:05:00|19.88|19.77|19.89|19.78|19.95|19.84|19.88|19.77|107
1746569400000|2025-05-06 22:10:00|19.88|19.77|19.86|19.75|19.91|19.8|19.83|19.72|95
1746569700000|2025-05-06 22:15:00|19.85|19.74|19.95|19.84|19.95|19.84|19.85|19.74|59
1746570000000|2025-05-06 22:20:00|19.96|19.85|19.98|19.87|20|19.89|19.95|19.84|46
1746570300000|2025-05-06 22:25:00|19.97|19.86|20.05|19.94|20.05|19.94|19.95|19.84|43
1746570600000|2025-05-06 22:30:00|20.06|19.95|20.01|19.9|20.1|19.99|19.99|19.88|76
1746570900000|2025-05-06 22:35:00|20|19.89|19.97|19.86|20.01|19.9|19.95|19.84|40
1746571200000|2025-05-06 22:40:00|19.98|19.87|20.03|19.92|20.06|19.95|19.98|19.87|78
1746571500000|2025-05-06 22:45:00|20.04|19.93|20.05|19.94|20.08|19.97|20.02|19.91|62
1746571800000|2025-05-06 22:50:00|20.04|19.93|20.09|19.98|20.11|20|20.03|19.92|80
1746572100000|2025-05-06 22:55:00|20.08|19.97|20.07|19.96|20.09|19.98|20.04|19.93|28
1746572400000|2025-05-06 23:00:00|20.08|19.97|20.02|19.91|20.1|19.99|20|19.89|67
1746572700000|2025-05-06 23:05:00|20.03|19.92|19.97|19.86|20.04|19.93|19.93|19.82|73
1746573000000|2025-05-06 23:10:00|19.98|19.87|19.97|19.86|20|19.89|19.96|19.85|42
1746573300000|2025-05-06 23:15:00|19.96|19.85|20.02|19.91|20.03|19.92|19.96|19.85|47
1746573600000|2025-05-06 23:20:00|20.03|19.92|20.11|20|20.11|20|20.02|19.91|33
1746573900000|2025-05-06 23:25:00|20.1|19.99|20.06|19.95|20.13|20.02|20.05|19.94|55
1746574200000|2025-05-06 23:30:00|20.07|19.96|20|19.89|20.07|19.96|20|19.89|44
1746574500000|2025-05-06 23:35:00|20.01|19.9|20.05|19.94|20.05|19.94|20|19.89|17
1746574800000|2025-05-06 23:40:00|20.04|19.93|20.16|20.05|20.18|20.07|20.03|19.92|67
1746575100000|2025-05-06 23:45:00|20.17|20.06|20.2|20.09|20.21|20.1|20.16|20.05|71
1746575400000|2025-05-06 23:50:00|20.19|20.08|20.12|20.01|20.2|20.09|20.12|20.01|58
1746575700000|2025-05-06 23:55:00|20.13|20.02|20.09|19.98|20.13|20.02|20.06|19.95|39
1746576000000|2025-05-07 00:00:00|20.1|19.99|20.06|19.95|20.1|19.99|20.04|19.93|87
1746576300000|2025-05-07 00:05:00|20.07|19.96|20.1|19.99|20.11|20|20.04|19.93|80
1746576600000|2025-05-07 00:10:00|20.11|20|20.14|20.03|20.14|20.03|20.07|19.96|68
1746576900000|2025-05-07 00:15:00|20.15|20.04|20.13|20.02|20.16|20.05|20.1|19.99|74
1746577200000|2025-05-07 00:20:00|20.12|20.01|20.24|20.13|20.3|20.19|20.12|20.01|162
1746577500000|2025-05-07 00:25:00|20.23|20.12|20.24|20.13|20.29|20.18|20.2|20.09|76
1746577800000|2025-05-07 00:30:00|20.23|20.12|20.22|20.11|20.31|20.2|20.21|20.1|129
1746578100000|2025-05-07 00:35:00|20.23|20.12|20.23|20.12|20.28|20.17|20.22|20.11|47
1746578400000|2025-05-07 00:40:00|20.22|20.11|20.23|20.12|20.25|20.14|20.2|20.09|50
1746578700000|2025-05-07 00:45:00|20.24|20.13|20.19|20.08|20.26|20.15|20.19|20.08|28
1746579000000|2025-05-07 00:50:00|20.2|20.09|20.2|20.09|20.22|20.11|20.17|20.06|45
1746579300000|2025-05-07 00:55:00|20.21|20.1|20.23|20.12|20.23|20.12|20.17|20.06|45
1746579600000|2025-05-07 01:00:00|20.22|20.11|20.22|20.11|20.25|20.14|20.18|20.07|77
1746579900000|2025-05-07 01:05:00|20.23|20.12|20.19|20.08|20.25|20.14|20.18|20.07|50
1746580200000|2025-05-07 01:10:00|20.18|20.07|20.21|20.1|20.21|20.1|20.17|20.06|18
1746580500000|2025-05-07 01:15:00|20.22|20.11|20.24|20.13|20.24|20.13|20.16|20.05|36
1746580800000|2025-05-07 01:20:00|20.23|20.12|20.24|20.13|20.26|20.15|20.22|20.11|42
1746581100000|2025-05-07 01:25:00|20.25|20.14|20.29|20.18|20.3|20.19|20.24|20.13|27
1746581400000|2025-05-07 01:30:00|20.28|20.17|20.33|20.22|20.33|20.22|20.24|20.13|42
1746581700000|2025-05-07 01:35:00|20.32|20.21|20.29|20.18|20.33|20.22|20.26|20.15|36
1746582000000|2025-05-07 01:40:00|20.3|20.19|20.2|20.09|20.31|20.2|20.19|20.08|31
1746582300000|2025-05-07 01:45:00|20.21|20.1|20.18|20.07|20.22|20.11|20.15|20.04|34
1746582600000|2025-05-07 01:50:00|20.19|20.08|20.2|20.09|20.21|20.1|20.19|20.08|26
1746582900000|2025-05-07 01:55:00|20.19|20.08|20.12|20.01|20.2|20.09|20.09|19.98|54
1746583200000|2025-05-07 02:00:00|20.13|20.02|20.11|20|20.14|20.03|20.1|19.99|43
1746583500000|2025-05-07 02:05:00|20.12|20.01|20.01|19.9|20.12|20.01|20.01|19.9|62
1746583800000|2025-05-07 02:10:00|20.02|19.91|20.03|19.92|20.03|19.92|19.99|19.88|56
1746584100000|2025-05-07 02:15:00|20.02|19.91|20.03|19.92|20.03|19.92|19.99|19.88|40
1746584400000|2025-05-07 02:20:00|20.02|19.91|20.01|19.9|20.04|19.93|20.01|19.9|54
1746584700000|2025-05-07 02:25:00|20.02|19.91|19.99|19.88|20.02|19.91|19.98|19.87|38
1746585000000|2025-05-07 02:30:00|20|19.89|19.98|19.87|20.02|19.91|19.98|19.87|43
1746585300000|2025-05-07 02:35:00|19.99|19.88|19.97|19.86|19.99|19.88|19.96|19.85|35
1746585600000|2025-05-07 02:40:00|19.96|19.85|19.96|19.85|19.98|19.87|19.95|19.84|27
1746585900000|2025-05-07 02:45:00|19.97|19.86|19.96|19.85|19.98|19.87|19.96|19.85|14
1746586200000|2025-05-07 02:50:00|19.97|19.86|19.92|19.81|19.97|19.86|19.89|19.78|42
1746586500000|2025-05-07 02:55:00|19.93|19.82|19.93|19.82|19.93|19.82|19.92|19.81|23
1746586800000|2025-05-07 03:00:00|19.92|19.81|19.91|19.8|19.93|19.82|19.89|19.78|46
1746587100000|2025-05-07 03:05:00|19.92|19.81|19.9|19.79|19.94|19.83|19.9|19.79|49
1746587400000|2025-05-07 03:10:00|19.91|19.8|19.89|19.78|19.92|19.81|19.88|19.77|31
1746587700000|2025-05-07 03:15:00|19.9|19.79|19.88|19.77|19.9|19.79|19.85|19.74|19
1746588000000|2025-05-07 03:20:00|19.87|19.76|19.89|19.78|19.91|19.8|19.83|19.72|51
1746588300000|2025-05-07 03:25:00|19.88|19.77|19.96|19.85|19.96|19.85|19.88|19.77|33
1746588600000|2025-05-07 03:30:00|19.95|19.84|19.98|19.87|19.99|19.88|19.94|19.83|36
1746588900000|2025-05-07 03:35:00|19.99|19.88|20.02|19.91|20.02|19.91|19.96|19.85|30
1746589200000|2025-05-07 03:40:00|20.01|19.9|20.04|19.93|20.04|19.93|20|19.89|18
1746589500000|2025-05-07 03:45:00|20.03|19.92|20.01|19.9|20.04|19.93|20.01|19.9|17
1746589800000|2025-05-07 03:50:00|20|19.89|20.03|19.92|20.05|19.94|20|19.89|20
1746590100000|2025-05-07 03:55:00|20.04|19.93|20.02|19.91|20.04|19.93|20|19.89|17
1746590400000|2025-05-07 04:00:00|20.03|19.92|20.05|19.94|20.05|19.94|20.03|19.92|15
1746590700000|2025-05-07 04:05:00|20.04|19.93|20.05|19.94|20.05|19.94|20.02|19.91|24
1746591000000|2025-05-07 04:10:00|20.04|19.93|20.08|19.97|20.09|19.98|20.04|19.93|25
1746591300000|2025-05-07 04:15:00|20.07|19.96|20.05|19.94|20.07|19.96|20.04|19.93|31
1746591600000|2025-05-07 04:20:00|20.04|19.93|20.05|19.94|20.06|19.95|20.04|19.93|24
1746591900000|2025-05-07 04:25:00|20.06|19.95|20.02|19.91|20.06|19.95|20.02|19.91|23
1746592200000|2025-05-07 04:30:00|20.03|19.92|20.01|19.9|20.03|19.92|19.99|19.88|31
1746592500000|2025-05-07 04:35:00|20.02|19.91|19.99|19.88|20.02|19.91|19.99|19.88|22
1746592800000|2025-05-07 04:40:00|19.98|19.87|19.97|19.86|19.98|19.87|19.96|19.85|22
1746593100000|2025-05-07 04:45:00|19.96|19.85|19.94|19.83|19.98|19.87|19.93|19.82|23
1746593400000|2025-05-07 04:50:00|19.93|19.82|19.97|19.86|19.98|19.87|19.91|19.8|39
1746593700000|2025-05-07 04:55:00|19.98|19.87|19.97|19.86|19.98|19.87|19.96|19.85|14
1746594000000|2025-05-07 05:00:00|19.96|19.85|19.94|19.83|19.97|19.86|19.92|19.81|19
1746594300000|2025-05-07 05:05:00|19.93|19.82|19.93|19.82|19.94|19.83|19.91|19.8|21
1746594600000|2025-05-07 05:10:00|19.94|19.83|19.92|19.81|19.95|19.84|19.91|19.8|29
1746594900000|2025-05-07 05:15:00|19.91|19.8|19.96|19.85|19.96|19.85|19.9|19.79|20
1746595200000|2025-05-07 05:20:00|19.97|19.86|19.98|19.87|19.99|19.88|19.96|19.85|18
1746595500000|2025-05-07 05:25:00|19.97|19.86|19.94|19.83|19.98|19.87|19.94|19.83|14
1746595800000|2025-05-07 05:30:00|19.93|19.82|19.91|19.8|19.97|19.86|19.9|19.79|25
1746596100000|2025-05-07 05:35:00|19.9|19.79|19.85|19.74|19.91|19.8|19.84|19.73|28
1746596400000|2025-05-07 05:40:00|19.86|19.75|19.84|19.73|19.87|19.76|19.84|19.73|25
1746596700000|2025-05-07 05:45:00|19.83|19.72|19.85|19.74|19.87|19.76|19.81|19.7|33
1746597000000|2025-05-07 05:50:00|19.84|19.73|19.82|19.71|19.86|19.75|19.82|19.71|26
1746597300000|2025-05-07 05:55:00|19.81|19.7|19.82|19.71|19.83|19.72|19.81|19.7|16
1746597600000|2025-05-07 06:00:00|19.81|19.7|19.86|19.75|19.86|19.75|19.81|19.7|22
1746597900000|2025-05-07 06:05:00|19.87|19.76|19.89|19.78|19.89|19.78|19.86|19.75|19
1746598200000|2025-05-07 06:10:00|19.9|19.79|19.9|19.79|19.9|19.79|19.89|19.78|7
1746598500000|2025-05-07 06:15:00|19.89|19.78|19.87|19.76|19.89|19.78|19.86|19.75|27
1746598800000|2025-05-07 06:20:00|19.86|19.75|19.83|19.72|19.87|19.76|19.82|19.71|25
1746599100000|2025-05-07 06:25:00|19.84|19.73|19.81|19.7|19.84|19.73|19.8|19.69|28
1746599400000|2025-05-07 06:30:00|19.8|19.69|19.78|19.67|19.81|19.7|19.76|19.65|39
1746599700000|2025-05-07 06:35:00|19.77|19.66|19.76|19.65|19.78|19.67|19.74|19.63|22
1746600000000|2025-05-07 06:40:00|19.77|19.66|19.76|19.65|19.8|19.69|19.76|19.65|34
1746600300000|2025-05-07 06:45:00|19.75|19.64|19.78|19.67|19.78|19.67|19.73|19.62|24
1746600600000|2025-05-07 06:50:00|19.77|19.66|19.82|19.71|19.82|19.71|19.77|19.66|22
1746600900000|2025-05-07 06:55:00|19.83|19.72|19.85|19.74|19.85|19.74|19.81|19.7|27
1746601200000|2025-05-07 07:00:00|19.84|19.73|19.87|19.76|19.88|19.77|19.83|19.72|23
1746601500000|2025-05-07 07:05:00|19.88|19.77|19.9|19.79|19.91|19.8|19.87|19.76|19
1746601800000|2025-05-07 07:10:00|19.91|19.8|19.9|19.79|19.92|19.81|19.89|19.78|20
1746602100000|2025-05-07 07:15:00|19.91|19.8|19.91|19.8|19.93|19.82|19.9|19.79|21
1746602400000|2025-05-07 07:20:00|19.92|19.81|19.95|19.84|19.96|19.85|19.91|19.8|26
1746602700000|2025-05-07 07:25:00|19.94|19.83|19.96|19.85|19.97|19.86|19.94|19.83|19
1746603000000|2025-05-07 07:30:00|19.95|19.84|19.97|19.86|19.98|19.87|19.93|19.82|33
1746603300000|2025-05-07 07:35:00|19.98|19.87|19.93|19.82|19.98|19.87|19.93|19.82|20
1746603600000|2025-05-07 07:40:00|19.94|19.83|19.98|19.87|19.98|19.87|19.94|19.83|19
1746603900000|2025-05-07 07:45:00|19.97|19.86|19.99|19.88|20.01|19.9|19.97|19.86|21
1746604200000|2025-05-07 07:50:00|20|19.89|20|19.89|20|19.89|19.98|19.87|25
1746604500000|2025-05-07 07:55:00|19.99|19.88|20|19.89|20|19.89|19.98|19.87|14
1746604800000|2025-05-07 08:00:00|20.01|19.9|20|19.89|20.03|19.92|19.97|19.86|67
1746605100000|2025-05-07 08:05:00|20.01|19.9|19.96|19.85|20.01|19.9|19.95|19.84|38
1746605400000|2025-05-07 08:10:00|19.95|19.84|19.94|19.83|19.95|19.84|19.93|19.82|12
1746605700000|2025-05-07 08:15:00|19.95|19.84|19.95|19.84|19.95|19.84|19.93|19.82|23
1746606000000|2025-05-07 08:20:00|19.96|19.85|19.95|19.84|19.97|19.86|19.94|19.83|24
1746606300000|2025-05-07 08:25:00|19.96|19.85|19.97|19.86|19.99|19.88|19.96|19.85|10
1746606600000|2025-05-07 08:30:00|19.96|19.85|20|19.89|20.03|19.92|19.96|19.85|43
1746606900000|2025-05-07 08:35:00|20.01|19.9|20.05|19.94|20.05|19.94|19.99|19.88|45
1746607200000|2025-05-07 08:40:00|20.04|19.93|20.05|19.94|20.05|19.94|20.03|19.92|16
1746607500000|2025-05-07 08:45:00|20.06|19.95|20.05|19.94|20.08|19.97|20.05|19.94|26
1746607800000|2025-05-07 08:50:00|20.04|19.93|20.05|19.94|20.05|19.94|20.03|19.92|18
1746608100000|2025-05-07 08:55:00|20.04|19.93|20.03|19.92|20.06|19.95|20.03|19.92|14
1746608400000|2025-05-07 09:00:00|20.04|19.93|20.07|19.96|20.08|19.97|20.03|19.92|20
1746608700000|2025-05-07 09:05:00|20.06|19.95|20.05|19.94|20.08|19.97|20.04|19.93|28
1746609000000|2025-05-07 09:10:00|20.04|19.93|20.03|19.92|20.04|19.93|20.02|19.91|14
1746609300000|2025-05-07 09:15:00|20.04|19.93|19.97|19.86|20.04|19.93|19.97|19.86|18
1746609600000|2025-05-07 09:20:00|19.96|19.85|19.97|19.86|19.99|19.88|19.96|19.85|24
1746609900000|2025-05-07 09:25:00|19.98|19.87|19.98|19.87|19.98|19.87|19.96|19.85|21
1746610200000|2025-05-07 09:30:00|19.97|19.86|19.96|19.85|19.98|19.87|19.95|19.84|32
1746610500000|2025-05-07 09:35:00|19.97|19.86|19.99|19.88|19.99|19.88|19.96|19.85|23
1746610800000|2025-05-07 09:40:00|19.98|19.87|19.99|19.88|20.02|19.91|19.98|19.87|18
1746611100000|2025-05-07 09:45:00|20|19.89|19.99|19.88|20.01|19.9|19.99|19.88|12
1746611400000|2025-05-07 09:50:00|19.98|19.87|19.97|19.86|19.99|19.88|19.97|19.86|22
1746611700000|2025-05-07 09:55:00|19.98|19.87|19.97|19.86|19.98|19.87|19.96|19.85|8
1746612000000|2025-05-07 10:00:00|19.96|19.85|19.93|19.82|19.96|19.85|19.92|19.81|28
1746612300000|2025-05-07 10:05:00|19.94|19.83|19.93|19.82|19.96|19.85|19.91|19.8|28
1746612600000|2025-05-07 10:10:00|19.94|19.83|19.91|19.8|19.94|19.83|19.91|19.8|16
1746612900000|2025-05-07 10:15:00|19.9|19.79|19.89|19.78|19.91|19.8|19.88|19.77|20
1746613200000|2025-05-07 10:20:00|19.9|19.79|19.88|19.77|19.9|19.79|19.88|19.77|19
1746613500000|2025-05-07 10:25:00|19.87|19.76|19.84|19.73|19.87|19.76|19.83|19.72|24
1746613800000|2025-05-07 10:30:00|19.83|19.72|19.87|19.76|19.87|19.76|19.82|19.71|25
1746614100000|2025-05-07 10:35:00|19.88|19.77|19.91|19.8|19.91|19.8|19.87|19.76|14
1746614400000|2025-05-07 10:40:00|19.9|19.79|19.9|19.79|19.91|19.8|19.89|19.78|9
1746614700000|2025-05-07 10:45:00|19.89|19.78|19.86|19.75|19.89|19.78|19.86|19.75|12
1746615000000|2025-05-07 10:50:00|19.87|19.76|19.86|19.75|19.88|19.77|19.86|19.75|12
1746615300000|2025-05-07 10:55:00|19.85|19.74|19.86|19.75|19.86|19.75|19.84|19.73|12
1746615600000|2025-05-07 11:00:00|19.85|19.74|19.86|19.75|19.86|19.75|19.82|19.71|38
1746615900000|2025-05-07 11:05:00|19.85|19.74|19.85|19.74|19.9|19.79|19.83|19.72|78
1746616200000|2025-05-07 11:10:00|19.84|19.73|19.83|19.72|19.87|19.76|19.83|19.72|38
1746616500000|2025-05-07 11:15:00|19.84|19.73|19.82|19.71|19.84|19.73|19.81|19.7|23
1746616800000|2025-05-07 11:20:00|19.83|19.72|19.82|19.71|19.83|19.72|19.8|19.69|28
1746617100000|2025-05-07 11:25:00|19.81|19.7|19.8|19.69|19.82|19.71|19.79|19.68|12
1746617400000|2025-05-07 11:30:00|19.81|19.7|19.83|19.72|19.83|19.72|19.8|19.69|9
1746617700000|2025-05-07 11:35:00|19.84|19.73|19.83|19.72|19.84|19.73|19.82|19.71|24
1746618000000|2025-05-07 11:40:00|19.84|19.73|19.87|19.76|19.88|19.77|19.84|19.73|16
1746618300000|2025-05-07 11:45:00|19.86|19.75|19.82|19.71|19.87|19.76|19.82|19.71|29
1746618600000|2025-05-07 11:50:00|19.83|19.72|19.83|19.72|19.86|19.75|19.83|19.72|30
1746618900000|2025-05-07 11:55:00|19.82|19.71|19.85|19.74|19.85|19.74|19.82|19.71|6
1746619200000|2025-05-07 12:00:00|19.86|19.75|19.84|19.73|19.87|19.76|19.82|19.71|15
1746619500000|2025-05-07 12:05:00|19.83|19.72|19.78|19.67|19.83|19.72|19.77|19.66|22
1746619800000|2025-05-07 12:10:00|19.77|19.66|19.77|19.66|19.79|19.68|19.76|19.65|13
1746620100000|2025-05-07 12:15:00|19.76|19.65|19.77|19.66|19.78|19.67|19.74|19.63|20
1746620400000|2025-05-07 12:20:00|19.78|19.67|19.75|19.64|19.8|19.69|19.75|19.64|38
1746620700000|2025-05-07 12:25:00|19.74|19.63|19.72|19.61|19.75|19.64|19.71|19.6|19
1746621000000|2025-05-07 12:30:00|19.73|19.62|19.7|19.59|19.75|19.64|19.68|19.57|20
1746621300000|2025-05-07 12:35:00|19.69|19.58|19.66|19.55|19.7|19.59|19.65|19.54|29
1746621600000|2025-05-07 12:40:00|19.67|19.56|19.65|19.54|19.67|19.56|19.64|19.53|9
1746621900000|2025-05-07 12:45:00|19.66|19.55|19.63|19.52|19.66|19.55|19.63|19.52|8
1746622200000|2025-05-07 12:50:00|19.64|19.53|19.66|19.55|19.67|19.56|19.63|19.52|15
1746622500000|2025-05-07 12:55:00|19.67|19.56|19.67|19.56|19.69|19.58|19.66|19.55|15
1746622800000|2025-05-07 13:00:00|19.66|19.55|19.65|19.54|19.66|19.55|19.61|19.5|23
1746623100000|2025-05-07 13:05:00|19.64|19.53|19.62|19.51|19.65|19.54|19.61|19.5|21
1746623400000|2025-05-07 13:10:00|19.63|19.52|19.6|19.49|19.64|19.53|19.6|19.49|22
1746623700000|2025-05-07 13:15:00|19.59|19.48|19.57|19.46|19.62|19.51|19.55|19.44|37
1746624000000|2025-05-07 13:20:00|19.56|19.45|19.55|19.44|19.58|19.47|19.54|19.43|28
1746624300000|2025-05-07 13:25:00|19.54|19.43|19.56|19.45|19.56|19.45|19.54|19.43|31
1746624600000|2025-05-07 13:30:00|19.55|19.44|19.61|19.5|19.63|19.52|19.55|19.44|85
1746624900000|2025-05-07 13:35:00|19.6|19.49|19.63|19.52|19.63|19.52|19.56|19.45|70
1746625200000|2025-05-07 13:40:00|19.62|19.51|19.69|19.58|19.71|19.6|19.62|19.51|70
1746625500000|2025-05-07 13:45:00|19.68|19.57|19.57|19.46|19.69|19.58|19.56|19.45|69
1746625800000|2025-05-07 13:50:00|19.58|19.47|19.61|19.5|19.62|19.51|19.57|19.46|48
1746626100000|2025-05-07 13:55:00|19.6|19.49|19.6|19.49|19.64|19.53|19.6|19.49|43
1746626400000|2025-05-07 14:00:00|19.61|19.5|19.6|19.49|19.61|19.5|19.58|19.47|34
1746626700000|2025-05-07 14:05:00|19.59|19.48|19.6|19.49|19.63|19.52|19.57|19.46|68
1746627000000|2025-05-07 14:10:00|19.59|19.48|19.64|19.53|19.66|19.55|19.59|19.48|32
1746627300000|2025-05-07 14:15:00|19.63|19.52|19.64|19.53|19.66|19.55|19.6|19.49|54
1746627600000|2025-05-07 14:20:00|19.65|19.54|19.71|19.6|19.71|19.6|19.64|19.53|40
1746627900000|2025-05-07 14:25:00|19.7|19.59|19.7|19.59|19.71|19.6|19.69|19.58|43
1746628200000|2025-05-07 14:30:00|19.69|19.58|19.66|19.55|19.69|19.58|19.64|19.53|46
1746628500000|2025-05-07 14:35:00|19.65|19.54|19.64|19.53|19.66|19.55|19.62|19.51|44
1746628800000|2025-05-07 14:40:00|19.63|19.52|19.59|19.48|19.63|19.52|19.59|19.48|33
1746629100000|2025-05-07 14:45:00|19.6|19.49|19.53|19.42|19.6|19.49|19.53|19.42|54
1746629400000|2025-05-07 14:50:00|19.52|19.41|19.49|19.38|19.52|19.41|19.46|19.35|80
1746629700000|2025-05-07 14:55:00|19.5|19.39|19.52|19.41|19.53|19.42|19.49|19.38|47
1746630000000|2025-05-07 15:00:00|19.51|19.4|19.45|19.34|19.52|19.41|19.42|19.31|85
1746630300000|2025-05-07 15:05:00|19.44|19.33|19.44|19.33|19.45|19.34|19.4|19.29|77
1746630600000|2025-05-07 15:10:00|19.45|19.34|19.42|19.31|19.48|19.37|19.42|19.31|38
1746630900000|2025-05-07 15:15:00|19.43|19.32|19.41|19.3|19.44|19.33|19.39|19.28|47
1746631200000|2025-05-07 15:20:00|19.4|19.29|19.44|19.33|19.44|19.33|19.39|19.28|37
1746631500000|2025-05-07 15:25:00|19.43|19.32|19.41|19.3|19.44|19.33|19.39|19.28|41
1746631800000|2025-05-07 15:30:00|19.4|19.29|19.39|19.28|19.45|19.34|19.39|19.28|43
1746632100000|2025-05-07 15:35:00|19.38|19.27|19.42|19.31|19.43|19.32|19.34|19.23|53
1746632400000|2025-05-07 15:40:00|19.43|19.32|19.44|19.33|19.45|19.34|19.43|19.32|8
1746632700000|2025-05-07 15:45:00|19.45|19.34|19.35|19.24|19.45|19.34|19.35|19.24|41
1746633000000|2025-05-07 15:50:00|19.36|19.25|19.38|19.27|19.4|19.29|19.34|19.23|27
1746633300000|2025-05-07 15:55:00|19.37|19.26|19.38|19.27|19.39|19.28|19.36|19.25|20
1746633600000|2025-05-07 16:00:00|19.37|19.26|19.34|19.23|19.37|19.26|19.32|19.21|30
1746633900000|2025-05-07 16:05:00|19.33|19.22|19.34|19.23|19.35|19.24|19.31|19.2|56
1746634200000|2025-05-07 16:10:00|19.33|19.22|19.35|19.24|19.38|19.27|19.32|19.21|51
1746634500000|2025-05-07 16:15:00|19.34|19.23|19.33|19.22|19.34|19.23|19.29|19.18|54
1746634800000|2025-05-07 16:20:00|19.32|19.21|19.27|19.16|19.33|19.22|19.26|19.15|40
1746635100000|2025-05-07 16:25:00|19.28|19.17|19.24|19.13|19.31|19.2|19.24|19.13|34
1746635400000|2025-05-07 16:30:00|19.25|19.14|19.24|19.13|19.25|19.14|19.22|19.11|66
1746635700000|2025-05-07 16:35:00|19.25|19.14|19.21|19.1|19.25|19.14|19.17|19.06|73
1746636000000|2025-05-07 16:40:00|19.2|19.09|19.2|19.09|19.22|19.11|19.19|19.08|55
1746636300000|2025-05-07 16:45:00|19.19|19.08|19.28|19.17|19.29|19.18|19.19|19.08|70
1746636600000|2025-05-07 16:50:00|19.27|19.16|19.27|19.16|19.3|19.19|19.26|19.15|39
1746636900000|2025-05-07 16:55:00|19.26|19.15|19.3|19.19|19.3|19.19|19.24|19.13|38
1746637200000|2025-05-07 17:00:00|19.31|19.2|19.3|19.19|19.33|19.22|19.29|19.18|50
1746637500000|2025-05-07 17:05:00|19.29|19.18|19.24|19.13|19.3|19.19|19.24|19.13|46
1746637800000|2025-05-07 17:10:00|19.23|19.12|19.23|19.12|19.24|19.13|19.21|19.1|32
1746638100000|2025-05-07 17:15:00|19.24|19.13|19.18|19.07|19.26|19.15|19.18|19.07|51
1746638400000|2025-05-07 17:20:00|19.17|19.06|19.25|19.14|19.25|19.14|19.16|19.05|39
1746638700000|2025-05-07 17:25:00|19.24|19.13|19.27|19.16|19.28|19.17|19.24|19.13|40
1746639000000|2025-05-07 17:30:00|19.28|19.17|19.32|19.21|19.32|19.21|19.27|19.16|17
1746639300000|2025-05-07 17:35:00|19.31|19.2|19.3|19.19|19.31|19.2|19.26|19.15|61
1746639600000|2025-05-07 17:40:00|19.29|19.18|19.28|19.17|19.3|19.19|19.24|19.13|49
1746639900000|2025-05-07 17:45:00|19.29|19.18|19.34|19.23|19.36|19.25|19.28|19.17|42
1746640200000|2025-05-07 17:50:00|19.35|19.24|19.25|19.14|19.37|19.26|19.18|19.07|127
1746640500000|2025-05-07 17:55:00|19.24|19.13|19.26|19.15|19.26|19.15|19.18|19.07|74
1746640800000|2025-05-07 18:00:00|19.28|19.17|19.38|19.27|19.39|19.28|19.21|19.1|200
1746641100000|2025-05-07 18:05:00|19.37|19.26|19.19|19.08|19.37|19.26|19.16|19.05|149
1746641400000|2025-05-07 18:10:00|19.2|19.09|19.26|19.15|19.26|19.15|19.16|19.05|85
1746641700000|2025-05-07 18:15:00|19.25|19.14|19.33|19.22|19.35|19.24|19.24|19.13|109
1746642000000|2025-05-07 18:20:00|19.34|19.23|19.39|19.28|19.42|19.31|19.33|19.22|66
1746642300000|2025-05-07 18:25:00|19.4|19.29|19.45|19.34|19.45|19.34|19.39|19.28|64
1746642600000|2025-05-07 18:30:00|19.44|19.33|19.5|19.39|19.53|19.42|19.4|19.29|121
1746642900000|2025-05-07 18:35:00|19.51|19.4|19.47|19.36|19.52|19.41|19.44|19.33|106
1746643200000|2025-05-07 18:40:00|19.46|19.35|19.37|19.26|19.49|19.38|19.36|19.25|72
1746643500000|2025-05-07 18:45:00|19.38|19.27|19.26|19.15|19.38|19.27|19.23|19.12|97
1746643800000|2025-05-07 18:50:00|19.24|19.13|19.25|19.14|19.27|19.16|19.18|19.07|86
1746644100000|2025-05-07 18:55:00|19.26|19.15|19.37|19.26|19.39|19.28|19.26|19.15|88
1746644400000|2025-05-07 19:00:00|19.36|19.25|19.32|19.21|19.37|19.26|19.32|19.21|63
1746644700000|2025-05-07 19:05:00|19.31|19.2|19.35|19.24|19.37|19.26|19.29|19.18|55
1746645000000|2025-05-07 19:10:00|19.34|19.23|19.33|19.22|19.36|19.25|19.3|19.19|52
1746645300000|2025-05-07 19:15:00|19.32|19.21|19.37|19.26|19.37|19.26|19.3|19.19|96
1746645600000|2025-05-07 19:20:00|19.38|19.27|19.27|19.16|19.38|19.27|19.25|19.14|70
1746645900000|2025-05-07 19:25:00|19.26|19.15|19.2|19.09|19.26|19.15|19.2|19.09|123
1746646200000|2025-05-07 19:30:00|19.19|19.08|19.19|19.08|19.25|19.14|19.18|19.07|119
1746646500000|2025-05-07 19:35:00|19.18|19.07|19.27|19.16|19.28|19.17|19.18|19.07|114
1746646800000|2025-05-07 19:40:00|19.28|19.17|19.38|19.27|19.43|19.32|19.25|19.14|148
1746647100000|2025-05-07 19:45:00|19.39|19.28|19.32|19.21|19.41|19.3|19.32|19.21|110
1746647400000|2025-05-07 19:50:00|19.31|19.2|19.31|19.2|19.34|19.23|19.28|19.17|41
1746647700000|2025-05-07 19:55:00|19.32|19.21|19.33|19.22|19.35|19.24|19.31|19.2|36
1746648000000|2025-05-07 20:00:00|19.32|19.21|19.34|19.23|19.34|19.23|19.27|19.16|55
1746648300000|2025-05-07 20:05:00|19.33|19.22|19.36|19.25|19.38|19.27|19.33|19.22|50
1746648600000|2025-05-07 20:10:00|19.37|19.26|19.41|19.3|19.42|19.31|19.37|19.26|35
1746648900000|2025-05-07 20:15:00|19.4|19.29|19.37|19.26|19.44|19.33|19.36|19.25|42
1746649200000|2025-05-07 20:20:00|19.38|19.27|19.39|19.28|19.41|19.3|19.38|19.27|22
1746649500000|2025-05-07 20:25:00|19.4|19.29|19.41|19.3|19.41|19.3|19.37|19.26|30
1746649800000|2025-05-07 20:30:00|19.42|19.31|19.4|19.29|19.42|19.31|19.37|19.26|45
1746650100000|2025-05-07 20:35:00|19.41|19.3|19.36|19.25|19.42|19.31|19.36|19.25|48
1746650400000|2025-05-07 20:40:00|19.35|19.24|19.34|19.23|19.36|19.25|19.31|19.2|26
1746650700000|2025-05-07 20:45:00|19.33|19.22|19.4|19.29|19.41|19.3|19.33|19.22|48
1746651000000|2025-05-07 20:50:00|19.39|19.28|19.37|19.26|19.4|19.29|19.37|19.26|21
1746651300000|2025-05-07 20:55:00|19.38|19.27|19.44|19.33|19.44|19.33|19.35|19.24|28
1746651600000|2025-05-07 21:00:00|19.45|19.34|19.43|19.32|19.45|19.34|19.4|19.29|35
1746651900000|2025-05-07 21:05:00|19.42|19.31|19.43|19.32|19.45|19.34|19.4|19.29|20
1746652200000|2025-05-07 21:10:00|19.44|19.33|19.4|19.29|19.44|19.33|19.39|19.28|46
1746652500000|2025-05-07 21:15:00|19.41|19.3|19.46|19.35|19.47|19.36|19.41|19.3|30
1746652800000|2025-05-07 21:20:00|19.47|19.36|19.47|19.36|19.47|19.36|19.46|19.35|9
1746653100000|2025-05-07 21:25:00|19.48|19.37|19.53|19.42|19.53|19.42|19.47|19.36|7
1746653400000|2025-05-07 21:30:00|19.54|19.43|19.5|19.39|19.57|19.46|19.47|19.36|29
1746653700000|2025-05-07 21:35:00|19.49|19.38|19.45|19.34|19.51|19.4|19.44|19.33|33
1746654000000|2025-05-07 21:40:00|19.46|19.35|19.49|19.38|19.49|19.38|19.46|19.35|10
1746654300000|2025-05-07 21:45:00|19.5|19.39|19.53|19.42|19.53|19.42|19.49|19.38|10
1746654600000|2025-05-07 21:50:00|19.52|19.41|19.48|19.37|19.52|19.41|19.47|19.36|21
1746654900000|2025-05-07 21:55:00|19.49|19.38|19.5|19.39|19.51|19.4|19.48|19.37|18
1746655200000|2025-05-07 22:00:00|19.51|19.4|19.52|19.41|19.54|19.43|19.48|19.37|73
1746655500000|2025-05-07 22:05:00|19.51|19.4|19.59|19.48|19.6|19.49|19.51|19.4|43
1746655800000|2025-05-07 22:10:00|19.6|19.49|19.58|19.47|19.63|19.52|19.58|19.47|47
1746656100000|2025-05-07 22:15:00|19.59|19.48|19.56|19.45|19.6|19.49|19.56|19.45|36
1746656400000|2025-05-07 22:20:00|19.55|19.44|19.56|19.45|19.58|19.47|19.53|19.42|25
1746656700000|2025-05-07 22:25:00|19.57|19.46|19.59|19.48|19.59|19.48|19.56|19.45|33
1746657000000|2025-05-07 22:30:00|19.58|19.47|19.65|19.54|19.66|19.55|19.58|19.47|32
1746657300000|2025-05-07 22:35:00|19.66|19.55|19.72|19.61|19.73|19.62|19.66|19.55|30
1746657600000|2025-05-07 22:40:00|19.71|19.6|19.73|19.62|19.76|19.65|19.7|19.59|40
1746657900000|2025-05-07 22:45:00|19.74|19.63|19.68|19.57|19.74|19.63|19.67|19.56|23
1746658200000|2025-05-07 22:50:00|19.69|19.58|19.69|19.58|19.71|19.6|19.68|19.57|29
1746658500000|2025-05-07 22:55:00|19.7|19.59|19.66|19.55|19.7|19.59|19.66|19.55|25
1746658800000|2025-05-07 23:00:00|19.67|19.56|19.71|19.6|19.72|19.61|19.65|19.54|31
1746659100000|2025-05-07 23:05:00|19.72|19.61|19.77|19.66|19.77|19.66|19.71|19.6|22
1746659400000|2025-05-07 23:10:00|19.76|19.65|19.76|19.65|19.78|19.67|19.73|19.62|27
1746659700000|2025-05-07 23:15:00|19.77|19.66|19.71|19.6|19.77|19.66|19.71|19.6|37
1746660000000|2025-05-07 23:20:00|19.72|19.61|19.69|19.58|19.72|19.61|19.69|19.58|32
1746660300000|2025-05-07 23:25:00|19.7|19.59|19.67|19.56|19.7|19.59|19.67|19.56|18
1746660600000|2025-05-07 23:30:00|19.68|19.57|19.63|19.52|19.69|19.58|19.62|19.51|34
1746660900000|2025-05-07 23:35:00|19.64|19.53|19.62|19.51|19.65|19.54|19.61|19.5|47
1746661200000|2025-05-07 23:40:00|19.63|19.52|19.62|19.51|19.63|19.52|19.61|19.5|48
1746661500000|2025-05-07 23:45:00|19.63|19.52|19.63|19.52|19.63|19.52|19.59|19.48|35
1746661800000|2025-05-07 23:50:00|19.62|19.51|19.6|19.49|19.63|19.52|19.59|19.48|19
1746662100000|2025-05-07 23:55:00|19.59|19.48|19.63|19.52|19.63|19.52|19.58|19.47|17
1746662400000|2025-05-08 00:00:00|19.62|19.51|19.64|19.53|19.67|19.56|19.61|19.5|35
1746662700000|2025-05-08 00:05:00|19.65|19.54|19.66|19.55|19.66|19.55|19.62|19.51|30
1746663000000|2025-05-08 00:10:00|19.65|19.54|19.65|19.54|19.66|19.55|19.62|19.51|15
1746663300000|2025-05-08 00:15:00|19.64|19.53|19.69|19.58|19.69|19.58|19.64|19.53|22
1746663600000|2025-05-08 00:20:00|19.68|19.57|19.68|19.57|19.68|19.57|19.64|19.53|21
1746663900000|2025-05-08 00:25:00|19.69|19.58|19.68|19.57|19.69|19.58|19.65|19.54|22
1746664200000|2025-05-08 00:30:00|19.69|19.58|19.63|19.52|19.69|19.58|19.63|19.52|19
1746664500000|2025-05-08 00:35:00|19.62|19.51|19.62|19.51|19.64|19.53|19.59|19.48|19
1746664800000|2025-05-08 00:40:00|19.61|19.5|19.58|19.47|19.61|19.5|19.58|19.47|24
1746665100000|2025-05-08 00:45:00|19.59|19.48|19.6|19.49|19.6|19.49|19.57|19.46|12
1746665400000|2025-05-08 00:50:00|19.61|19.5|19.62|19.51|19.62|19.51|19.59|19.48|24
1746665700000|2025-05-08 00:55:00|19.61|19.5|19.78|19.67|19.81|19.7|19.61|19.5|74
1746666000000|2025-05-08 01:00:00|19.79|19.68|19.9|19.79|19.93|19.82|19.79|19.68|152
1746666300000|2025-05-08 01:05:00|19.91|19.8|19.95|19.84|19.98|19.87|19.9|19.79|111
1746666600000|2025-05-08 01:10:00|19.96|19.85|19.9|19.79|19.96|19.85|19.87|19.76|91
1746666900000|2025-05-08 01:15:00|19.89|19.78|19.92|19.81|19.95|19.84|19.83|19.72|118
1746667200000|2025-05-08 01:20:00|19.93|19.82|19.98|19.87|20|19.89|19.93|19.82|96
1746667500000|2025-05-08 01:25:00|19.97|19.86|19.98|19.87|20.04|19.93|19.97|19.86|73
1746667800000|2025-05-08 01:30:00|19.99|19.88|19.97|19.86|20.02|19.91|19.95|19.84|68
1746668100000|2025-05-08 01:35:00|19.96|19.85|19.96|19.85|20|19.89|19.94|19.83|55
1746668400000|2025-05-08 01:40:00|19.95|19.84|19.87|19.76|19.96|19.85|19.86|19.75|41
1746668700000|2025-05-08 01:45:00|19.88|19.77|19.83|19.72|19.9|19.79|19.83|19.72|20
1746669000000|2025-05-08 01:50:00|19.84|19.73|19.8|19.69|19.84|19.73|19.78|19.67|36
1746669300000|2025-05-08 01:55:00|19.79|19.68|19.82|19.71|19.83|19.72|19.79|19.68|37
1746669600000|2025-05-08 02:00:00|19.83|19.72|19.87|19.76|19.89|19.78|19.82|19.71|55
1746669900000|2025-05-08 02:05:00|19.86|19.75|19.85|19.74|19.89|19.78|19.85|19.74|50
1746670200000|2025-05-08 02:10:00|19.86|19.75|19.9|19.79|19.9|19.79|19.86|19.75|27
1746670500000|2025-05-08 02:15:00|19.91|19.8|19.91|19.8|19.95|19.84|19.9|19.79|51
1746670800000|2025-05-08 02:20:00|19.9|19.79|19.96|19.85|19.96|19.85|19.9|19.79|35
1746671100000|2025-05-08 02:25:00|19.97|19.86|20.06|19.95|20.07|19.96|19.97|19.86|88
1746671400000|2025-05-08 02:30:00|20.07|19.96|20.07|19.96|20.12|20.01|20.07|19.96|116
1746671700000|2025-05-08 02:35:00|20.08|19.97|20.05|19.94|20.13|20.02|20.04|19.93|68
1746672000000|2025-05-08 02:40:00|20.06|19.95|20.08|19.97|20.1|19.99|20.05|19.94|59
1746672300000|2025-05-08 02:45:00|20.09|19.98|20.11|20|20.12|20.01|20.09|19.98|45
1746672600000|2025-05-08 02:50:00|20.12|20.01|20.09|19.98|20.12|20.01|20.08|19.97|46
1746672900000|2025-05-08 02:55:00|20.08|19.97|20.05|19.94|20.09|19.98|20.04|19.93|44
1746673200000|2025-05-08 03:00:00|20.06|19.95|20.07|19.96|20.08|19.97|20.03|19.92|42
1746673500000|2025-05-08 03:05:00|20.08|19.97|20.14|20.03|20.16|20.05|20.07|19.96|51
1746673800000|2025-05-08 03:10:00|20.13|20.02|20.14|20.03|20.17|20.06|20.12|20.01|60
1746674100000|2025-05-08 03:15:00|20.15|20.04|20.14|20.03|20.17|20.06|20.12|20.01|59
1746674400000|2025-05-08 03:20:00|20.15|20.04|20.16|20.05|20.21|20.1|20.12|20.01|71
1746674700000|2025-05-08 03:25:00|20.15|20.04|20.18|20.07|20.21|20.1|20.15|20.04|68
1746675000000|2025-05-08 03:30:00|20.19|20.08|20.14|20.03|20.21|20.1|20.14|20.03|52
1746675300000|2025-05-08 03:35:00|20.15|20.04|20.18|20.07|20.18|20.07|20.13|20.02|38
1746675600000|2025-05-08 03:40:00|20.17|20.06|20.26|20.15|20.27|20.16|20.17|20.06|66
1746675900000|2025-05-08 03:45:00|20.27|20.16|20.23|20.12|20.3|20.19|20.2|20.09|131
1746676200000|2025-05-08 03:50:00|20.22|20.11|20.28|20.17|20.3|20.19|20.21|20.1|78
1746676500000|2025-05-08 03:55:00|20.29|20.18|20.42|20.31|20.43|20.32|20.28|20.17|120
1746676800000|2025-05-08 04:00:00|20.43|20.32|20.64|20.53|20.64|20.53|20.42|20.31|178
1746677100000|2025-05-08 04:05:00|20.63|20.52|20.52|20.41|20.65|20.54|20.51|20.4|126
1746677400000|2025-05-08 04:10:00|20.53|20.42|20.52|20.41|20.57|20.46|20.49|20.38|65
1746677700000|2025-05-08 04:15:00|20.53|20.42|20.65|20.54|20.67|20.56|20.52|20.41|84
1746678000000|2025-05-08 04:20:00|20.64|20.53|20.68|20.57|20.7|20.59|20.63|20.52|94
1746678300000|2025-05-08 04:25:00|20.69|20.58|20.7|20.59|20.72|20.61|20.62|20.51|87
1746678600000|2025-05-08 04:30:00|20.71|20.6|20.68|20.57|20.71|20.6|20.63|20.52|89
1746678900000|2025-05-08 04:35:00|20.67|20.56|20.66|20.55|20.72|20.61|20.64|20.53|73
1746679200000|2025-05-08 04:40:00|20.67|20.56|20.63|20.52|20.7|20.59|20.63|20.52|57
1746679500000|2025-05-08 04:45:00|20.64|20.53|20.63|20.52|20.66|20.55|20.61|20.5|46
1746679800000|2025-05-08 04:50:00|20.64|20.53|20.6|20.49|20.66|20.55|20.58|20.47|43
1746680100000|2025-05-08 04:55:00|20.59|20.48|20.58|20.47|20.61|20.5|20.58|20.47|18
1746680400000|2025-05-08 05:00:00|20.59|20.48|20.7|20.59|20.7|20.59|20.59|20.48|56
1746680700000|2025-05-08 05:05:00|20.71|20.6|20.65|20.54|20.71|20.6|20.65|20.54|49
1746681000000|2025-05-08 05:10:00|20.66|20.55|20.63|20.52|20.67|20.56|20.61|20.5|44
1746681300000|2025-05-08 05:15:00|20.62|20.51|20.58|20.47|20.63|20.52|20.58|20.47|13
1746681600000|2025-05-08 05:20:00|20.59|20.48|20.59|20.48|20.59|20.48|20.57|20.46|17
1746681900000|2025-05-08 05:25:00|20.6|20.49|20.6|20.49|20.62|20.51|20.58|20.47|27
1746682200000|2025-05-08 05:30:00|20.61|20.5|20.58|20.47|20.62|20.51|20.57|20.46|32
1746682500000|2025-05-08 05:35:00|20.57|20.46|20.58|20.47|20.58|20.47|20.56|20.45|22
1746682800000|2025-05-08 05:40:00|20.59|20.48|20.57|20.46|20.59|20.48|20.56|20.45|27
1746683100000|2025-05-08 05:45:00|20.56|20.45|20.57|20.46|20.58|20.47|20.56|20.45|18
1746683400000|2025-05-08 05:50:00|20.56|20.45|20.55|20.44|20.57|20.46|20.55|20.44|8
1746683700000|2025-05-08 05:55:00|20.56|20.45|20.55|20.44|20.56|20.45|20.55|20.44|4
1746684000000|2025-05-08 06:00:00|20.56|20.45|20.64|20.53|20.64|20.53|20.56|20.45|31
1746684300000|2025-05-08 06:05:00|20.65|20.54|20.7|20.59|20.71|20.6|20.63|20.52|26
1746684600000|2025-05-08 06:10:00|20.69|20.58|20.71|20.6|20.74|20.63|20.68|20.57|43
1746684900000|2025-05-08 06:15:00|20.7|20.59|20.74|20.63|20.74|20.63|20.68|20.57|37
1746685200000|2025-05-08 06:20:00|20.73|20.62|20.71|20.6|20.76|20.65|20.71|20.6|39
1746685500000|2025-05-08 06:25:00|20.72|20.61|20.76|20.65|20.76|20.65|20.71|20.6|31
1746685800000|2025-05-08 06:30:00|20.77|20.66|20.75|20.64|20.78|20.67|20.71|20.6|39
1746686100000|2025-05-08 06:35:00|20.74|20.63|20.74|20.63|20.75|20.64|20.7|20.59|35
1746686400000|2025-05-08 06:40:00|20.75|20.64|20.73|20.62|20.75|20.64|20.71|20.6|31
1746686700000|2025-05-08 06:45:00|20.74|20.63|20.67|20.56|20.74|20.63|20.66|20.55|30
1746687000000|2025-05-08 06:50:00|20.68|20.57|20.71|20.6|20.72|20.61|20.67|20.56|22
1746687300000|2025-05-08 06:55:00|20.72|20.61|20.75|20.64|20.75|20.64|20.72|20.61|16
1746687600000|2025-05-08 07:00:00|20.76|20.65|20.78|20.67|20.82|20.71|20.75|20.64|41
1746687900000|2025-05-08 07:05:00|20.79|20.68|20.81|20.7|20.81|20.7|20.78|20.67|27
1746688200000|2025-05-08 07:10:00|20.8|20.69|20.79|20.68|20.82|20.71|20.77|20.66|34
1746688500000|2025-05-08 07:15:00|20.8|20.69|20.81|20.7|20.85|20.74|20.78|20.67|47
1746688800000|2025-05-08 07:20:00|20.82|20.71|20.84|20.73|20.85|20.74|20.8|20.69|29
1746689100000|2025-05-08 07:25:00|20.83|20.72|20.86|20.75|20.86|20.75|20.83|20.72|40
1746689400000|2025-05-08 07:30:00|20.85|20.74|20.93|20.82|20.94|20.83|20.82|20.71|88
1746689700000|2025-05-08 07:35:00|20.92|20.81|20.9|20.79|20.93|20.82|20.87|20.76|85
1746690000000|2025-05-08 07:40:00|20.91|20.8|20.94|20.83|20.97|20.86|20.9|20.79|54
1746690300000|2025-05-08 07:45:00|20.93|20.82|20.92|20.81|20.94|20.83|20.89|20.78|42
1746690600000|2025-05-08 07:50:00|20.91|20.8|20.86|20.75|20.94|20.83|20.84|20.73|29
1746690900000|2025-05-08 07:55:00|20.87|20.76|20.92|20.81|20.92|20.81|20.86|20.75|29
1746691200000|2025-05-08 08:00:00|20.93|20.82|21.01|20.9|21.01|20.9|20.92|20.81|80
1746691500000|2025-05-08 08:05:00|21.02|20.91|21.03|20.92|21.05|20.94|21|20.89|84
1746691800000|2025-05-08 08:10:00|21.04|20.93|21.03|20.92|21.05|20.94|21.02|20.91|54
1746692100000|2025-05-08 08:15:00|21.04|20.93|21.07|20.96|21.07|20.96|21.02|20.91|34
1746692400000|2025-05-08 08:20:00|21.08|20.97|21.03|20.92|21.11|21|21|20.89|54
1746692700000|2025-05-08 08:25:00|21.04|20.93|21.08|20.97|21.09|20.98|21.03|20.92|38
1746693000000|2025-05-08 08:30:00|21.07|20.96|21.09|20.98|21.11|21|21.06|20.95|38
1746693300000|2025-05-08 08:35:00|21.1|20.99|21.15|21.04|21.16|21.05|21.09|20.98|52
1746693600000|2025-05-08 08:40:00|21.16|21.05|21.16|21.05|21.16|21.05|21.12|21.01|33
1746693900000|2025-05-08 08:45:00|21.15|21.04|21.14|21.03|21.17|21.06|21.12|21.01|78
1746694200000|2025-05-08 08:50:00|21.13|21.02|21.09|20.98|21.14|21.03|21.06|20.95|45
1746694500000|2025-05-08 08:55:00|21.08|20.97|21.03|20.92|21.09|20.98|21.01|20.9|30
1746694800000|2025-05-08 09:00:00|21.04|20.93|21|20.89|21.06|20.95|21|20.89|53
1746695100000|2025-05-08 09:05:00|21.01|20.9|21.04|20.93|21.06|20.95|21.01|20.9|26
1746695400000|2025-05-08 09:10:00|21.05|20.94|21.11|21|21.11|21|21.03|20.92|27
1746695700000|2025-05-08 09:15:00|21.1|20.99|21.15|21.04|21.15|21.04|21.09|20.98|19
1746696000000|2025-05-08 09:20:00|21.16|21.05|21.17|21.06|21.18|21.07|21.15|21.04|22
1746696300000|2025-05-08 09:25:00|21.16|21.05|21.17|21.06|21.18|21.07|21.14|21.03|40
1746696600000|2025-05-08 09:30:00|21.16|21.05|21.08|20.97|21.16|21.05|21.08|20.97|41
1746696900000|2025-05-08 09:35:00|21.09|20.98|21.04|20.93|21.11|21|21.04|20.93|33
1746697200000|2025-05-08 09:40:00|21.05|20.94|21.06|20.95|21.07|20.96|21.04|20.93|18
1746697500000|2025-05-08 09:45:00|21.05|20.94|21.06|20.95|21.08|20.97|21.05|20.94|30
1746697800000|2025-05-08 09:50:00|21.05|20.94|21.09|20.98|21.09|20.98|21.03|20.92|27
1746698100000|2025-05-08 09:55:00|21.08|20.97|21.14|21.03|21.15|21.04|21.08|20.97|27
1746698400000|2025-05-08 10:00:00|21.13|21.02|21.22|21.11|21.24|21.13|21.12|21.01|87
1746698700000|2025-05-08 10:05:00|21.23|21.12|21.18|21.07|21.23|21.12|21.17|21.06|48
1746699000000|2025-05-08 10:10:00|21.19|21.08|21.2|21.09|21.21|21.1|21.15|21.04|52
1746699300000|2025-05-08 10:15:00|21.21|21.1|21.2|21.09|21.22|21.11|21.15|21.04|39
1746699600000|2025-05-08 10:20:00|21.19|21.08|21.16|21.05|21.21|21.1|21.16|21.05|50
1746699900000|2025-05-08 10:25:00|21.17|21.06|21.17|21.06|21.18|21.07|21.16|21.05|37
1746700200000|2025-05-08 10:30:00|21.18|21.07|21.08|20.97|21.19|21.08|21.08|20.97|49
1746700500000|2025-05-08 10:35:00|21.09|20.98|21.08|20.97|21.1|20.99|21.05|20.94|37
1746700800000|2025-05-08 10:40:00|21.09|20.98|21.07|20.96|21.09|20.98|21.05|20.94|35
1746701100000|2025-05-08 10:45:00|21.08|20.97|21.11|21|21.13|21.02|21.08|20.97|26
1746701400000|2025-05-08 10:50:00|21.1|20.99|21.09|20.98|21.1|20.99|21.07|20.96|38
1746701700000|2025-05-08 10:55:00|21.1|20.99|21.1|20.99|21.15|21.04|21.09|20.98|77
1746702000000|2025-05-08 11:00:00|21.09|20.98|21.06|20.95|21.11|21|21.05|20.94|80
1746702300000|2025-05-08 11:05:00|21.05|20.94|21.04|20.93|21.05|20.94|21.02|20.91|56
1746702600000|2025-05-08 11:10:00|21.05|20.94|21.05|20.94|21.07|20.96|21.04|20.93|37
1746702900000|2025-05-08 11:15:00|21.04|20.93|21.04|20.93|21.08|20.97|21.03|20.92|53
1746703200000|2025-05-08 11:20:00|21.05|20.94|21.06|20.95|21.06|20.95|21.02|20.91|54
1746703500000|2025-05-08 11:25:00|21.05|20.94|21|20.89|21.06|20.95|21|20.89|46
1746703800000|2025-05-08 11:30:00|21.01|20.9|20.96|20.85|21.01|20.9|20.96|20.85|24
1746704100000|2025-05-08 11:35:00|20.97|20.86|20.99|20.88|20.99|20.88|20.96|20.85|19
1746704400000|2025-05-08 11:40:00|20.98|20.87|21|20.89|21|20.89|20.98|20.87|9
1746704700000|2025-05-08 11:45:00|20.99|20.88|21|20.89|21.02|20.91|20.99|20.88|22
1746705000000|2025-05-08 11:50:00|21.01|20.9|20.98|20.87|21.02|20.91|20.98|20.87|26
1746705300000|2025-05-08 11:55:00|20.99|20.88|20.99|20.88|20.99|20.88|20.97|20.86|15
1746705600000|2025-05-08 12:00:00|21|20.89|21.05|20.94|21.05|20.94|21|20.89|30
1746705900000|2025-05-08 12:05:00|21.04|20.93|21.04|20.93|21.06|20.95|21.01|20.9|27
1746706200000|2025-05-08 12:10:00|21.05|20.94|21.01|20.9|21.07|20.96|21.01|20.9|22
1746706500000|2025-05-08 12:15:00|21|20.89|21.08|20.97|21.1|20.99|21|20.89|55
1746706800000|2025-05-08 12:20:00|21.07|20.96|21.09|20.98|21.1|20.99|21.06|20.95|49
1746707100000|2025-05-08 12:25:00|21.1|20.99|21.05|20.94|21.1|20.99|21.05|20.94|48
1746707400000|2025-05-08 12:30:00|21.04|20.93|21.1|20.99|21.1|20.99|21.02|20.91|57
1746707700000|2025-05-08 12:35:00|21.09|20.98|20.97|20.86|21.1|20.99|20.96|20.85|65
1746708000000|2025-05-08 12:40:00|20.96|20.85|20.97|20.86|20.98|20.87|20.94|20.83|44
1746708300000|2025-05-08 12:45:00|20.96|20.85|21.01|20.9|21.02|20.91|20.96|20.85|34
1746708600000|2025-05-08 12:50:00|21.02|20.91|20.98|20.87|21.04|20.93|20.98|20.87|33
1746708900000|2025-05-08 12:55:00|20.97|20.86|20.95|20.84|20.98|20.87|20.94|20.83|35
1746709200000|2025-05-08 13:00:00|20.96|20.85|20.97|20.86|20.99|20.88|20.96|20.85|26
1746709500000|2025-05-08 13:05:00|20.96|20.85|20.96|20.85|20.97|20.86|20.95|20.84|29
1746709800000|2025-05-08 13:10:00|20.95|20.84|20.94|20.83|20.97|20.86|20.94|20.83|44
1746710100000|2025-05-08 13:15:00|20.95|20.84|20.94|20.83|20.96|20.85|20.93|20.82|36
1746710400000|2025-05-08 13:20:00|20.95|20.84|20.95|20.84|20.96|20.85|20.93|20.82|13
1746710700000|2025-05-08 13:25:00|20.96|20.85|20.91|20.8|20.96|20.85|20.9|20.79|20
1746711000000|2025-05-08 13:30:00|20.92|20.81|20.89|20.78|20.94|20.83|20.86|20.75|80
1746711300000|2025-05-08 13:35:00|20.9|20.79|20.85|20.74|20.97|20.86|20.84|20.73|88
1746711600000|2025-05-08 13:40:00|20.86|20.75|20.87|20.76|20.9|20.79|20.84|20.73|62
1746711900000|2025-05-08 13:45:00|20.88|20.77|20.8|20.69|20.88|20.77|20.78|20.67|48
1746712200000|2025-05-08 13:50:00|20.81|20.7|20.79|20.68|20.83|20.72|20.78|20.67|39
1746712500000|2025-05-08 13:55:00|20.78|20.67|20.79|20.68|20.84|20.73|20.78|20.67|36
1746712800000|2025-05-08 14:00:00|20.78|20.67|20.84|20.73|20.85|20.74|20.78|20.67|61
1746713100000|2025-05-08 14:05:00|20.83|20.72|20.77|20.66|20.85|20.74|20.75|20.64|67
1746713400000|2025-05-08 14:10:00|20.78|20.67|20.75|20.64|20.8|20.69|20.72|20.61|62
1746713700000|2025-05-08 14:15:00|20.74|20.63|20.78|20.67|20.8|20.69|20.74|20.63|65
1746714000000|2025-05-08 14:20:00|20.79|20.68|20.82|20.71|20.84|20.73|20.78|20.67|78
1746714300000|2025-05-08 14:25:00|20.81|20.7|20.83|20.72|20.85|20.74|20.81|20.7|27
1746714600000|2025-05-08 14:30:00|20.84|20.73|20.91|20.8|20.94|20.83|20.83|20.72|72
1746714900000|2025-05-08 14:35:00|20.92|20.81|20.88|20.77|20.92|20.81|20.84|20.73|57
1746715200000|2025-05-08 14:40:00|20.87|20.76|20.91|20.8|20.91|20.8|20.85|20.74|47
1746715500000|2025-05-08 14:45:00|20.92|20.81|21|20.89|21.01|20.9|20.89|20.78|109
1746715800000|2025-05-08 14:50:00|21.01|20.9|20.99|20.88|21.07|20.96|20.97|20.86|113
1746716100000|2025-05-08 14:55:00|21|20.89|20.88|20.77|21|20.89|20.88|20.77|107
1746716400000|2025-05-08 15:00:00|20.87|20.76|20.87|20.76|20.92|20.81|20.86|20.75|77
1746716700000|2025-05-08 15:05:00|20.86|20.75|20.98|20.87|20.99|20.88|20.86|20.75|57
1746717000000|2025-05-08 15:10:00|20.99|20.88|21.01|20.9|21.02|20.91|20.96|20.85|61
1746717300000|2025-05-08 15:15:00|21|20.89|21.1|20.99|21.1|20.99|21|20.89|33
1746717600000|2025-05-08 15:20:00|21.11|21|21.24|21.13|21.26|21.15|21.08|20.97|112
1746717900000|2025-05-08 15:25:00|21.25|21.14|21.24|21.13|21.32|21.21|21.23|21.12|136
1746718200000|2025-05-08 15:30:00|21.23|21.12|21.22|21.11|21.27|21.16|21.17|21.06|104
1746718500000|2025-05-08 15:35:00|21.23|21.12|21.34|21.23|21.34|21.23|21.2|21.09|88
1746718800000|2025-05-08 15:40:00|21.36|21.25|21.45|21.34|21.55|21.44|21.35|21.24|146
1746719100000|2025-05-08 15:45:00|21.46|21.35|21.45|21.34|21.49|21.38|21.4|21.29|136
1746719400000|2025-05-08 15:50:00|21.44|21.33|21.24|21.13|21.48|21.37|21.16|21.05|157
1746719700000|2025-05-08 15:55:00|21.23|21.12|21.26|21.15|21.29|21.18|21.18|21.07|127
1746720000000|2025-05-08 16:00:00|21.27|21.16|21.23|21.12|21.38|21.27|21.23|21.12|123
1746720300000|2025-05-08 16:05:00|21.24|21.13|21.33|21.22|21.33|21.22|21.23|21.12|150
1746720600000|2025-05-08 16:10:00|21.34|21.23|21.37|21.26|21.38|21.27|21.29|21.18|92
1746720900000|2025-05-08 16:15:00|21.38|21.27|21.39|21.28|21.43|21.32|21.35|21.24|72
1746721200000|2025-05-08 16:20:00|21.4|21.29|21.32|21.21|21.41|21.3|21.3|21.19|89
1746721500000|2025-05-08 16:25:00|21.33|21.22|21.3|21.19|21.38|21.27|21.27|21.16|112
1746721800000|2025-05-08 16:30:00|21.29|21.18|21.33|21.22|21.34|21.23|21.27|21.16|114
1746722100000|2025-05-08 16:35:00|21.32|21.21|21.42|21.31|21.42|21.31|21.32|21.21|89
1746722400000|2025-05-08 16:40:00|21.41|21.3|21.4|21.29|21.43|21.32|21.37|21.26|92
1746722700000|2025-05-08 16:45:00|21.39|21.28|21.4|21.29|21.4|21.29|21.34|21.23|60
1746723000000|2025-05-08 16:50:00|21.39|21.28|21.4|21.29|21.43|21.32|21.39|21.28|88
1746723300000|2025-05-08 16:55:00|21.41|21.3|21.4|21.29|21.41|21.3|21.35|21.24|60
1746723600000|2025-05-08 17:00:00|21.39|21.28|21.39|21.28|21.41|21.3|21.36|21.25|87
1746723900000|2025-05-08 17:05:00|21.4|21.29|21.41|21.3|21.45|21.34|21.39|21.28|58
1746724200000|2025-05-08 17:10:00|21.4|21.29|21.41|21.3|21.45|21.34|21.39|21.28|60
1746724500000|2025-05-08 17:15:00|21.42|21.31|21.45|21.34|21.46|21.35|21.4|21.29|56
1746724800000|2025-05-08 17:20:00|21.46|21.35|21.46|21.35|21.46|21.35|21.39|21.28|57
1746725100000|2025-05-08 17:25:00|21.47|21.36|21.46|21.35|21.54|21.43|21.45|21.34|80
1746725400000|2025-05-08 17:30:00|21.47|21.36|21.4|21.29|21.48|21.37|21.39|21.28|124
1746725700000|2025-05-08 17:35:00|21.41|21.3|21.38|21.27|21.42|21.31|21.37|21.26|134
1746726000000|2025-05-08 17:40:00|21.37|21.26|21.34|21.23|21.38|21.27|21.33|21.22|99
1746726300000|2025-05-08 17:45:00|21.33|21.22|21.27|21.16|21.35|21.24|21.25|21.14|161
1746726600000|2025-05-08 17:50:00|21.26|21.15|21.36|21.25|21.37|21.26|21.26|21.15|87
1746726900000|2025-05-08 17:55:00|21.35|21.24|21.33|21.22|21.36|21.25|21.32|21.21|55
1746727200000|2025-05-08 18:00:00|21.32|21.21|21.34|21.23|21.37|21.26|21.29|21.18|75
1746727500000|2025-05-08 18:05:00|21.33|21.22|21.37|21.26|21.38|21.27|21.33|21.22|47
1746727800000|2025-05-08 18:10:00|21.38|21.27|21.37|21.26|21.4|21.29|21.34|21.23|36
1746728100000|2025-05-08 18:15:00|21.38|21.27|21.41|21.3|21.41|21.3|21.37|21.26|30
1746728400000|2025-05-08 18:20:00|21.42|21.31|21.37|21.26|21.44|21.33|21.36|21.25|100
1746728700000|2025-05-08 18:25:00|21.36|21.25|21.32|21.21|21.38|21.27|21.3|21.19|67
1746729000000|2025-05-08 18:30:00|21.31|21.2|21.34|21.23|21.38|21.27|21.31|21.2|60
1746729300000|2025-05-08 18:35:00|21.35|21.24|21.4|21.29|21.4|21.29|21.31|21.2|80
1746729600000|2025-05-08 18:40:00|21.39|21.28|21.37|21.26|21.42|21.31|21.36|21.25|82
1746729900000|2025-05-08 18:45:00|21.36|21.25|21.37|21.26|21.37|21.26|21.32|21.21|114
1746730200000|2025-05-08 18:50:00|21.36|21.25|21.35|21.24|21.37|21.26|21.34|21.23|30
1746730500000|2025-05-08 18:55:00|21.34|21.23|21.33|21.22|21.34|21.23|21.32|21.21|18
1746730800000|2025-05-08 19:00:00|21.32|21.21|21.3|21.19|21.33|21.22|21.29|21.18|53
1746731100000|2025-05-08 19:05:00|21.31|21.2|21.31|21.2|21.32|21.21|21.26|21.15|25
1746731400000|2025-05-08 19:10:00|21.3|21.19|21.27|21.16|21.32|21.21|21.27|21.16|24
1746731700000|2025-05-08 19:15:00|21.28|21.17|21.31|21.2|21.31|21.2|21.26|21.15|44
1746732000000|2025-05-08 19:20:00|21.32|21.21|21.34|21.23|21.44|21.33|21.31|21.2|82
1746732300000|2025-05-08 19:25:00|21.35|21.24|21.35|21.24|21.37|21.26|21.32|21.21|63
1746732600000|2025-05-08 19:30:00|21.36|21.25|21.37|21.26|21.39|21.28|21.36|21.25|52
1746732900000|2025-05-08 19:35:00|21.36|21.25|21.36|21.25|21.4|21.29|21.32|21.21|53
1746733200000|2025-05-08 19:40:00|21.37|21.26|21.38|21.27|21.39|21.28|21.35|21.24|48
1746733500000|2025-05-08 19:45:00|21.39|21.28|21.45|21.34|21.45|21.34|21.36|21.25|69
1746733800000|2025-05-08 19:50:00|21.44|21.33|21.55|21.44|21.57|21.46|21.43|21.32|108
1746734100000|2025-05-08 19:55:00|21.54|21.43|21.5|21.39|21.55|21.44|21.47|21.36|131
1746734400000|2025-05-08 20:00:00|21.49|21.38|21.52|21.41|21.59|21.48|21.49|21.38|91
1746734700000|2025-05-08 20:05:00|21.51|21.4|21.5|21.39|21.56|21.45|21.49|21.38|112
1746735000000|2025-05-08 20:10:00|21.51|21.4|21.44|21.33|21.51|21.4|21.43|21.32|54
1746735300000|2025-05-08 20:15:00|21.43|21.32|21.5|21.39|21.51|21.4|21.4|21.29|61
1746735600000|2025-05-08 20:20:00|21.51|21.4|21.53|21.42|21.53|21.42|21.49|21.38|43
1746735900000|2025-05-08 20:25:00|21.54|21.43|21.58|21.47|21.59|21.48|21.53|21.42|41
1746736200000|2025-05-08 20:30:00|21.59|21.48|21.63|21.52|21.63|21.52|21.58|21.47|83
1746736500000|2025-05-08 20:35:00|21.62|21.51|21.7|21.59|21.71|21.6|21.59|21.48|103
1746736800000|2025-05-08 20:40:00|21.69|21.58|21.77|21.66|21.81|21.7|21.68|21.57|76
1746737100000|2025-05-08 20:45:00|21.78|21.67|21.8|21.69|21.83|21.72|21.73|21.62|75
1746737400000|2025-05-08 20:50:00|21.81|21.7|21.96|21.85|21.96|21.85|21.8|21.69|118
1746737700000|2025-05-08 20:55:00|21.97|21.86|21.99|21.88|22.03|21.92|21.91|21.8|148
1746738000000|2025-05-08 21:00:00|22|21.89|21.9|21.79|22.01|21.9|21.89|21.78|121
1746738300000|2025-05-08 21:05:00|21.91|21.8|21.91|21.8|21.92|21.81|21.82|21.71|145
1746738600000|2025-05-08 21:10:00|21.92|21.81|22.02|21.91|22.02|21.91|21.92|21.81|136
1746738900000|2025-05-08 21:15:00|22|21.89|22.04|21.93|22.1|21.99|22|21.89|129
1746739200000|2025-05-08 21:20:00|22.03|21.92|22.16|22.05|22.21|22.1|22.03|21.92|116
1746739500000|2025-05-08 21:25:00|22.15|22.04|22.07|21.96|22.16|22.05|21.98|21.87|87
1746739800000|2025-05-08 21:30:00|22.06|21.95|22.13|22.02|22.19|22.08|22.06|21.95|79
1746740100000|2025-05-08 21:35:00|22.12|22.01|22.1|21.99|22.15|22.04|22.08|21.97|91
1746740400000|2025-05-08 21:40:00|22.11|22|21.97|21.86|22.13|22.02|21.94|21.83|79
1746740700000|2025-05-08 21:45:00|21.98|21.87|21.94|21.83|22.04|21.93|21.94|21.83|27
1746741000000|2025-05-08 21:50:00|21.93|21.82|21.86|21.75|21.93|21.82|21.81|21.7|157
1746741300000|2025-05-08 21:55:00|21.85|21.74|21.9|21.79|21.97|21.86|21.85|21.74|99
1746741600000|2025-05-08 22:00:00|21.91|21.8|21.86|21.75|21.93|21.82|21.85|21.74|141
1746741900000|2025-05-08 22:05:00|21.87|21.76|21.76|21.65|21.92|21.81|21.76|21.65|90
1746742200000|2025-05-08 22:10:00|21.77|21.66|21.81|21.7|21.81|21.7|21.72|21.61|113
1746742500000|2025-05-08 22:15:00|21.82|21.71|21.89|21.78|21.91|21.8|21.8|21.69|88
1746742800000|2025-05-08 22:20:00|21.88|21.77|21.81|21.7|21.89|21.78|21.79|21.68|58
1746743100000|2025-05-08 22:25:00|21.82|21.71|21.8|21.69|21.83|21.72|21.77|21.66|59
1746743400000|2025-05-08 22:30:00|21.79|21.68|21.74|21.63|21.8|21.69|21.72|21.61|76
1746743700000|2025-05-08 22:35:00|21.75|21.64|21.85|21.74|21.85|21.74|21.75|21.64|51
1746744000000|2025-05-08 22:40:00|21.84|21.73|21.94|21.83|21.94|21.83|21.84|21.73|40
1746744300000|2025-05-08 22:45:00|21.95|21.84|21.91|21.8|21.96|21.85|21.89|21.78|55
1746744600000|2025-05-08 22:50:00|21.92|21.81|21.93|21.82|21.93|21.82|21.89|21.78|41
1746744900000|2025-05-08 22:55:00|21.92|21.81|21.92|21.81|21.94|21.83|21.9|21.79|35
1746745200000|2025-05-08 23:00:00|21.91|21.8|21.87|21.76|21.94|21.83|21.86|21.75|90
1746745500000|2025-05-08 23:05:00|21.86|21.75|21.93|21.82|21.94|21.83|21.85|21.74|61
1746745800000|2025-05-08 23:10:00|21.94|21.83|21.96|21.85|21.99|21.88|21.93|21.82|49
1746746100000|2025-05-08 23:15:00|21.95|21.84|22.05|21.94|22.06|21.95|21.94|21.83|49
1746746400000|2025-05-08 23:20:00|22.04|21.93|22.04|21.93|22.1|21.99|22.03|21.92|77
1746746700000|2025-05-08 23:25:00|22.05|21.94|22.08|21.97|22.1|21.99|22.03|21.92|54
1746747000000|2025-05-08 23:30:00|22.09|21.98|22.07|21.96|22.12|22.01|22.04|21.93|70
1746747300000|2025-05-08 23:35:00|22.08|21.97|22.09|21.98|22.14|22.03|22.07|21.96|60
1746747600000|2025-05-08 23:40:00|22.1|21.99|22.15|22.04|22.15|22.04|22.1|21.99|26
1746747900000|2025-05-08 23:45:00|22.14|22.03|22.14|22.03|22.2|22.09|22.13|22.02|59
1746748200000|2025-05-08 23:50:00|22.15|22.04|22.15|22.04|22.15|22.04|22.1|21.99|59
1746748500000|2025-05-08 23:55:00|22.14|22.03|22.23|22.12|22.23|22.12|22.14|22.03|62
1746748800000|2025-05-09 00:00:00|22.22|22.11|22.31|22.2|22.33|22.22|22.21|22.1|71
1746749100000|2025-05-09 00:05:00|22.32|22.21|22.33|22.22|22.37|22.26|22.29|22.18|118
1746749400000|2025-05-09 00:10:00|22.34|22.23|22.3|22.19|22.36|22.25|22.3|22.19|89
1746749700000|2025-05-09 00:15:00|22.32|22.21|22.29|22.18|22.33|22.22|22.24|22.13|73
1746750000000|2025-05-09 00:20:00|22.28|22.17|22.25|22.14|22.3|22.19|22.23|22.12|66
1746750300000|2025-05-09 00:25:00|22.26|22.15|22.18|22.07|22.26|22.15|22.18|22.07|43
1746750600000|2025-05-09 00:30:00|22.17|22.06|22.24|22.13|22.27|22.16|22.17|22.06|74
1746750900000|2025-05-09 00:35:00|22.25|22.14|22.29|22.18|22.32|22.21|22.19|22.08|75
1746751200000|2025-05-09 00:40:00|22.28|22.17|22.35|22.24|22.35|22.24|22.22|22.11|69
1746751500000|2025-05-09 00:45:00|22.36|22.25|22.38|22.27|22.41|22.3|22.35|22.24|104
1746751800000|2025-05-09 00:50:00|22.39|22.28|22.33|22.22|22.44|22.33|22.32|22.21|105
1746752100000|2025-05-09 00:55:00|22.34|22.23|22.28|22.17|22.37|22.26|22.28|22.17|49
1746752400000|2025-05-09 01:00:00|22.27|22.16|22.24|22.13|22.29|22.18|22.22|22.11|97
1746752700000|2025-05-09 01:05:00|22.23|22.12|22.29|22.18|22.3|22.19|22.19|22.08|92
1746753000000|2025-05-09 01:10:00|22.3|22.19|22.35|22.24|22.36|22.25|22.28|22.17|50
1746753300000|2025-05-09 01:15:00|22.34|22.23|22.37|22.26|22.44|22.33|22.32|22.21|110
1746753600000|2025-05-09 01:20:00|22.36|22.25|22.25|22.14|22.36|22.25|22.25|22.14|132
1746753900000|2025-05-09 01:25:00|22.26|22.15|22.28|22.17|22.3|22.19|22.23|22.12|61
1746754200000|2025-05-09 01:30:00|22.29|22.18|22.22|22.11|22.31|22.2|22.2|22.09|62
1746754500000|2025-05-09 01:35:00|22.21|22.1|22.2|22.09|22.26|22.15|22.18|22.07|78
1746754800000|2025-05-09 01:40:00|22.19|22.08|22.24|22.13|22.26|22.15|22.19|22.08|44
1746755100000|2025-05-09 01:45:00|22.23|22.12|22.25|22.14|22.26|22.15|22.19|22.08|61
1746755400000|2025-05-09 01:50:00|22.26|22.15|22.24|22.13|22.26|22.15|22.19|22.08|53
1746755700000|2025-05-09 01:55:00|22.25|22.14|22.44|22.33|22.44|22.33|22.24|22.13|59
1746756000000|2025-05-09 02:00:00|22.45|22.34|22.45|22.34|22.47|22.36|22.4|22.29|53
1746756300000|2025-05-09 02:05:00|22.46|22.35|22.41|22.3|22.47|22.36|22.39|22.28|84
1746756600000|2025-05-09 02:10:00|22.42|22.31|22.38|22.27|22.43|22.32|22.37|22.26|79
1746756900000|2025-05-09 02:15:00|22.37|22.26|22.43|22.32|22.47|22.36|22.36|22.25|69
1746757200000|2025-05-09 02:20:00|22.44|22.33|22.41|22.3|22.48|22.37|22.4|22.29|65
1746757500000|2025-05-09 02:25:00|22.4|22.29|22.38|22.27|22.44|22.33|22.37|22.26|64
1746757800000|2025-05-09 02:30:00|22.37|22.26|22.4|22.29|22.44|22.33|22.36|22.25|86
1746758100000|2025-05-09 02:35:00|22.39|22.28|22.38|22.27|22.41|22.3|22.37|22.26|60
1746758400000|2025-05-09 02:40:00|22.37|22.26|22.31|22.2|22.4|22.29|22.27|22.16|70
1746758700000|2025-05-09 02:45:00|22.3|22.19|22.37|22.26|22.39|22.28|22.3|22.19|58
1746759000000|2025-05-09 02:50:00|22.36|22.25|22.35|22.24|22.43|22.32|22.32|22.21|63
1746759300000|2025-05-09 02:55:00|22.36|22.25|22.37|22.26|22.38|22.27|22.32|22.21|57
1746759600000|2025-05-09 03:00:00|22.36|22.25|22.36|22.25|22.44|22.33|22.35|22.24|97
1746759900000|2025-05-09 03:05:00|22.37|22.26|22.48|22.37|22.53|22.42|22.36|22.25|65
1746760200000|2025-05-09 03:10:00|22.49|22.38|22.48|22.37|22.53|22.42|22.45|22.34|94
1746760500000|2025-05-09 03:15:00|22.49|22.38|22.39|22.28|22.5|22.39|22.37|22.26|69
1746760800000|2025-05-09 03:20:00|22.38|22.27|22.48|22.37|22.49|22.38|22.38|22.27|55
1746761100000|2025-05-09 03:25:00|22.47|22.36|22.44|22.33|22.48|22.37|22.42|22.31|68
1746761400000|2025-05-09 03:30:00|22.43|22.32|22.38|22.27|22.43|22.32|22.37|22.26|62
1746761700000|2025-05-09 03:35:00|22.37|22.26|22.38|22.27|22.39|22.28|22.3|22.19|78
1746762000000|2025-05-09 03:40:00|22.37|22.26|22.3|22.19|22.38|22.27|22.29|22.18|70
1746762300000|2025-05-09 03:45:00|22.29|22.18|22.29|22.18|22.33|22.22|22.27|22.16|53
1746762600000|2025-05-09 03:50:00|22.3|22.19|22.29|22.18|22.35|22.24|22.29|22.18|57
1746762900000|2025-05-09 03:55:00|22.28|22.17|22.13|22.02|22.29|22.18|22.09|21.98|123
1746763200000|2025-05-09 04:00:00|22.14|22.03|22.07|21.96|22.16|22.05|22.06|21.95|138
1746763500000|2025-05-09 04:05:00|22.08|21.97|22.17|22.06|22.18|22.07|22.08|21.97|88
1746763800000|2025-05-09 04:10:00|22.18|22.07|22.16|22.05|22.18|22.07|22.12|22.01|59
1746764100000|2025-05-09 04:15:00|22.15|22.04|22.15|22.04|22.16|22.05|22.1|21.99|73
1746764400000|2025-05-09 04:20:00|22.14|22.03|22.12|22.01|22.16|22.05|22.1|21.99|65
1746764700000|2025-05-09 04:25:00|22.11|22|22.15|22.04|22.19|22.08|22.11|22|55
1746765000000|2025-05-09 04:30:00|22.16|22.05|22.11|22|22.17|22.06|22.08|21.97|52
1746765300000|2025-05-09 04:35:00|22.1|21.99|22.04|21.93|22.11|22|22.03|21.92|63
1746765600000|2025-05-09 04:40:00|22.05|21.94|22.06|21.95|22.07|21.96|22.03|21.92|40
1746765900000|2025-05-09 04:45:00|22.05|21.94|22.13|22.02|22.14|22.03|22.04|21.93|47
1746766200000|2025-05-09 04:50:00|22.14|22.03|22.13|22.02|22.16|22.05|22.1|21.99|44
1746766500000|2025-05-09 04:55:00|22.14|22.03|22.16|22.05|22.16|22.05|22.1|21.99|43
1746766800000|2025-05-09 05:00:00|22.15|22.04|22.21|22.1|22.21|22.1|22.12|22.01|45
1746767100000|2025-05-09 05:05:00|22.2|22.09|22.19|22.08|22.21|22.1|22.16|22.05|54
1746767400000|2025-05-09 05:10:00|22.2|22.09|22.24|22.13|22.25|22.14|22.18|22.07|49
1746767700000|2025-05-09 05:15:00|22.23|22.12|22.25|22.14|22.3|22.19|22.23|22.12|51
1746768000000|2025-05-09 05:20:00|22.26|22.15|22.22|22.11|22.26|22.15|22.21|22.1|39
1746768300000|2025-05-09 05:25:00|22.23|22.12|22.23|22.12|22.23|22.12|22.16|22.05|39
1746768600000|2025-05-09 05:30:00|22.22|22.11|22.25|22.14|22.25|22.14|22.2|22.09|64
1746768900000|2025-05-09 05:35:00|22.24|22.13|22.36|22.25|22.38|22.27|22.24|22.13|51
1746769200000|2025-05-09 05:40:00|22.37|22.26|22.43|22.32|22.43|22.32|22.34|22.23|33
1746769500000|2025-05-09 05:45:00|22.44|22.33|22.34|22.23|22.46|22.35|22.34|22.23|33
1746769800000|2025-05-09 05:50:00|22.36|22.25|22.36|22.25|22.38|22.27|22.33|22.22|51
1746770100000|2025-05-09 05:55:00|22.35|22.24|22.36|22.25|22.36|22.25|22.33|22.22|44
1746770400000|2025-05-09 06:00:00|22.37|22.26|22.39|22.28|22.39|22.28|22.33|22.22|73
1746770700000|2025-05-09 06:05:00|22.38|22.27|22.32|22.21|22.39|22.28|22.32|22.21|55
1746771000000|2025-05-09 06:10:00|22.33|22.22|22.37|22.26|22.41|22.3|22.32|22.21|51
1746771300000|2025-05-09 06:15:00|22.36|22.25|22.44|22.33|22.47|22.36|22.36|22.25|91
1746771600000|2025-05-09 06:20:00|22.45|22.34|22.49|22.38|22.49|22.38|22.44|22.33|69
1746771900000|2025-05-09 06:25:00|22.5|22.39|22.54|22.43|22.56|22.45|22.49|22.38|96
1746772200000|2025-05-09 06:30:00|22.53|22.42|22.54|22.43|22.61|22.5|22.52|22.41|134
1746772500000|2025-05-09 06:35:00|22.55|22.44|22.54|22.43|22.57|22.46|22.51|22.4|90
1746772800000|2025-05-09 06:40:00|22.53|22.42|22.58|22.47|22.62|22.51|22.52|22.41|78
1746773100000|2025-05-09 06:45:00|22.57|22.46|22.63|22.52|22.65|22.54|22.56|22.45|63
1746773400000|2025-05-09 06:50:00|22.64|22.53|22.64|22.53|22.65|22.54|22.61|22.5|81
1746773700000|2025-05-09 06:55:00|22.65|22.54|22.66|22.55|22.69|22.58|22.64|22.53|50
1746774000000|2025-05-09 07:00:00|22.65|22.54|22.73|22.62|22.73|22.62|22.6|22.49|138
1746774300000|2025-05-09 07:05:00|22.72|22.61|22.82|22.71|22.83|22.72|22.7|22.59|103
1746774600000|2025-05-09 07:10:00|22.81|22.7|22.81|22.7|22.83|22.72|22.76|22.65|124
1746774900000|2025-05-09 07:15:00|22.82|22.71|22.87|22.76|22.88|22.77|22.76|22.65|104
1746775200000|2025-05-09 07:20:00|22.86|22.75|22.88|22.77|22.9|22.79|22.75|22.64|113
1746775500000|2025-05-09 07:25:00|22.87|22.76|22.93|22.82|22.93|22.82|22.85|22.74|113
1746775800000|2025-05-09 07:30:00|22.92|22.81|22.84|22.73|22.93|22.82|22.83|22.72|125
1746776100000|2025-05-09 07:35:00|22.85|22.74|22.92|22.81|22.93|22.82|22.85|22.74|117
1746776400000|2025-05-09 07:40:00|22.93|22.82|22.96|22.85|23.03|22.92|22.89|22.78|166
1746776700000|2025-05-09 07:45:00|22.97|22.86|23.08|22.97|23.1|22.99|22.96|22.85|153
1746777000000|2025-05-09 07:50:00|23.09|22.98|23.15|23.04|23.18|23.07|23.06|22.95|159
1746777300000|2025-05-09 07:55:00|23.16|23.05|23.08|22.97|23.16|23.05|23.02|22.91|166
1746777600000|2025-05-09 08:00:00|23.07|22.96|23.15|23.04|23.22|23.11|23.06|22.95|162
1746777900000|2025-05-09 08:05:00|23.14|23.03|23.19|23.08|23.23|23.12|23.12|23.01|143
1746778200000|2025-05-09 08:10:00|23.18|23.07|23.14|23.03|23.25|23.14|23.08|22.97|113
1746778500000|2025-05-09 08:15:00|23.13|23.02|23.23|23.12|23.25|23.14|23.13|23.02|116
1746778800000|2025-05-09 08:20:00|23.24|23.13|23.45|23.34|23.46|23.35|23.23|23.12|106
1746779100000|2025-05-09 08:25:00|23.44|23.33|23.49|23.38|23.58|23.47|23.38|23.27|161
1746779400000|2025-05-09 08:30:00|23.5|23.39|23.68|23.57|23.71|23.6|23.42|23.31|179
1746779700000|2025-05-09 08:35:00|23.69|23.58|23.52|23.41|23.75|23.64|23.49|23.38|174
1746780000000|2025-05-09 08:40:00|23.51|23.4|22.93|22.82|23.53|23.42|22.85|22.74|352
1746780300000|2025-05-09 08:45:00|22.92|22.81|23.17|23.06|23.34|23.23|22.9|22.79|288
1746780600000|2025-05-09 08:50:00|23.16|23.05|23.18|23.07|23.27|23.16|23.14|23.03|134
1746780900000|2025-05-09 08:55:00|23.17|23.06|23.24|23.13|23.25|23.14|23.09|22.98|129
1746781200000|2025-05-09 09:00:00|23.25|23.14|23.38|23.27|23.41|23.3|23.23|23.12|124
1746781500000|2025-05-09 09:05:00|23.37|23.26|23.16|23.05|23.42|23.31|23.14|23.03|161
1746781800000|2025-05-09 09:10:00|23.17|23.06|23.05|22.94|23.2|23.09|22.96|22.85|188
1746782100000|2025-05-09 09:15:00|23.06|22.95|23.14|23.03|23.15|23.04|22.95|22.84|157
1746782400000|2025-05-09 09:20:00|23.15|23.04|23.18|23.07|23.25|23.14|23.08|22.97|154
1746782700000|2025-05-09 09:25:00|23.19|23.08|23.05|22.94|23.19|23.08|22.96|22.85|200
1746783000000|2025-05-09 09:30:00|23.06|22.95|23.26|23.15|23.28|23.17|23.03|22.92|147
1746783300000|2025-05-09 09:35:00|23.25|23.14|23.28|23.17|23.29|23.18|23.14|23.03|114
1746783600000|2025-05-09 09:40:00|23.29|23.18|23.16|23.05|23.29|23.18|23.14|23.03|118
1746783900000|2025-05-09 09:45:00|23.17|23.06|23.1|22.99|23.25|23.14|23.1|22.99|134
1746784200000|2025-05-09 09:50:00|23.09|22.98|23|22.89|23.1|22.99|22.96|22.85|147
1746784500000|2025-05-09 09:55:00|23.01|22.9|23.13|23.02|23.15|23.04|22.99|22.88|88
1746784800000|2025-05-09 10:00:00|23.14|23.03|23.07|22.96|23.14|23.03|23.03|22.92|122
1746785100000|2025-05-09 10:05:00|23.06|22.95|23.17|23.06|23.21|23.1|23.04|22.93|115
1746785400000|2025-05-09 10:10:00|23.18|23.07|23.24|23.13|23.29|23.18|23.18|23.07|113
1746785700000|2025-05-09 10:15:00|23.25|23.14|23.21|23.1|23.27|23.16|23.17|23.06|79
1746786000000|2025-05-09 10:20:00|23.2|23.09|23.2|23.09|23.21|23.1|23.11|23|75
1746786300000|2025-05-09 10:25:00|23.21|23.1|23.21|23.1|23.26|23.15|23.14|23.03|79
1746786600000|2025-05-09 10:30:00|23.2|23.09|23.22|23.11|23.23|23.12|23.16|23.05|101
1746786900000|2025-05-09 10:35:00|23.21|23.1|23.24|23.13|23.27|23.16|23.15|23.04|132
1746787200000|2025-05-09 10:40:00|23.25|23.14|23.29|23.18|23.3|23.19|23.2|23.09|71
1746787500000|2025-05-09 10:45:00|23.3|23.19|23.4|23.29|23.42|23.31|23.3|23.19|154
1746787800000|2025-05-09 10:50:00|23.41|23.3|23.48|23.37|23.48|23.37|23.4|23.29|101
1746788100000|2025-05-09 10:55:00|23.47|23.36|23.61|23.5|23.64|23.53|23.47|23.36|172
1746788400000|2025-05-09 11:00:00|23.62|23.51|23.55|23.44|23.65|23.54|23.49|23.38|154
1746788700000|2025-05-09 11:05:00|23.54|23.43|23.77|23.66|23.77|23.66|23.52|23.41|125
1746789000000|2025-05-09 11:10:00|23.78|23.67|23.87|23.76|23.9|23.79|23.76|23.65|104
1746789300000|2025-05-09 11:15:00|23.88|23.77|23.91|23.8|23.96|23.85|23.87|23.76|119
1746789600000|2025-05-09 11:20:00|23.9|23.79|24.04|23.93|24.04|23.93|23.88|23.77|74
1746789900000|2025-05-09 11:25:00|24.03|23.92|23.62|23.51|24.05|23.94|23.52|23.41|231
1746790200000|2025-05-09 11:30:00|23.61|23.5|23.75|23.64|23.81|23.7|23.52|23.41|166
1746790500000|2025-05-09 11:35:00|23.76|23.65|23.65|23.54|23.79|23.68|23.59|23.48|149
1746790800000|2025-05-09 11:40:00|23.66|23.55|23.74|23.63|23.74|23.63|23.56|23.45|104
1746791100000|2025-05-09 11:45:00|23.75|23.64|23.65|23.54|23.79|23.68|23.64|23.53|95
1746791400000|2025-05-09 11:50:00|23.66|23.55|23.59|23.48|23.66|23.55|23.56|23.45|109
1746791700000|2025-05-09 11:55:00|23.58|23.47|23.6|23.49|23.61|23.5|23.52|23.41|83
1746792000000|2025-05-09 12:00:00|23.59|23.48|23.48|23.37|23.62|23.51|23.44|23.33|158
1746792300000|2025-05-09 12:05:00|23.49|23.38|23.37|23.26|23.55|23.44|23.33|23.22|142
1746792600000|2025-05-09 12:10:00|23.38|23.27|23.37|23.26|23.41|23.3|23.3|23.19|123
1746792900000|2025-05-09 12:15:00|23.38|23.27|23.42|23.31|23.43|23.32|23.3|23.19|135
1746793200000|2025-05-09 12:20:00|23.41|23.3|23.49|23.38|23.49|23.38|23.41|23.3|81
1746793500000|2025-05-09 12:25:00|23.5|23.39|23.5|23.39|23.51|23.4|23.4|23.29|119
1746793800000|2025-05-09 12:30:00|23.49|23.38|23.6|23.49|23.61|23.5|23.48|23.37|70
1746794100000|2025-05-09 12:35:00|23.59|23.48|23.49|23.38|23.59|23.48|23.47|23.36|98
1746794400000|2025-05-09 12:40:00|23.48|23.37|23.49|23.38|23.54|23.43|23.44|23.33|70
1746794700000|2025-05-09 12:45:00|23.48|23.37|23.53|23.42|23.56|23.45|23.48|23.37|89
1746795000000|2025-05-09 12:50:00|23.54|23.43|23.53|23.42|23.54|23.43|23.46|23.35|91
1746795300000|2025-05-09 12:55:00|23.52|23.41|23.46|23.35|23.52|23.41|23.44|23.33|65
1746795600000|2025-05-09 13:00:00|23.47|23.36|23.53|23.42|23.54|23.43|23.43|23.32|75
1746795900000|2025-05-09 13:05:00|23.54|23.43|23.47|23.36|23.58|23.47|23.46|23.35|71
1746796200000|2025-05-09 13:10:00|23.48|23.37|23.47|23.36|23.56|23.45|23.45|23.34|76
1746796500000|2025-05-09 13:15:00|23.46|23.35|23.4|23.29|23.49|23.38|23.35|23.24|77
1746796800000|2025-05-09 13:20:00|23.41|23.3|23.33|23.22|23.41|23.3|23.31|23.2|65
1746797100000|2025-05-09 13:25:00|23.34|23.23|23.36|23.25|23.38|23.27|23.32|23.21|69
1746797400000|2025-05-09 13:30:00|23.37|23.26|23.42|23.31|23.43|23.32|23.24|23.13|124
1746797700000|2025-05-09 13:35:00|23.43|23.32|23.59|23.48|23.59|23.48|23.43|23.32|123
1746798000000|2025-05-09 13:40:00|23.58|23.47|23.58|23.47|23.62|23.51|23.53|23.42|123
1746798300000|2025-05-09 13:45:00|23.57|23.46|23.72|23.61|23.72|23.61|23.56|23.45|124
1746798600000|2025-05-09 13:50:00|23.73|23.62|23.72|23.61|23.73|23.62|23.62|23.51|118
1746798900000|2025-05-09 13:55:00|23.73|23.62|23.64|23.53|23.74|23.63|23.63|23.52|85
1746799200000|2025-05-09 14:00:00|23.63|23.52|23.49|23.38|23.64|23.53|23.46|23.35|158
1746799500000|2025-05-09 14:05:00|23.48|23.37|23.46|23.35|23.55|23.44|23.44|23.33|96
1746799800000|2025-05-09 14:10:00|23.47|23.36|23.56|23.45|23.56|23.45|23.45|23.34|84
1746800100000|2025-05-09 14:15:00|23.55|23.44|23.37|23.26|23.57|23.46|23.37|23.26|73
1746800400000|2025-05-09 14:20:00|23.36|23.25|23.19|23.08|23.37|23.26|23.19|23.08|159
1746800700000|2025-05-09 14:25:00|23.18|23.07|23.04|22.93|23.18|23.07|23.04|22.93|169
1746801000000|2025-05-09 14:30:00|23.03|22.92|23.29|23.18|23.29|23.18|23.03|22.92|110
1746801300000|2025-05-09 14:35:00|23.3|23.19|23.04|22.93|23.31|23.2|23|22.89|189
1746801600000|2025-05-09 14:40:00|23.05|22.94|23.22|23.11|23.24|23.13|22.98|22.87|139
1746801900000|2025-05-09 14:45:00|23.21|23.1|23.07|22.96|23.23|23.12|22.98|22.87|101
1746802200000|2025-05-09 14:50:00|23.06|22.95|23.11|23|23.12|23.01|23.06|22.95|94
1746802500000|2025-05-09 14:55:00|23.1|22.99|23.16|23.05|23.18|23.07|23.07|22.96|73
1746802800000|2025-05-09 15:00:00|23.15|23.04|23.1|22.99|23.21|23.1|23.08|22.97|116
1746803100000|2025-05-09 15:05:00|23.11|23|23.15|23.04|23.18|23.07|23.1|22.99|77
1746803400000|2025-05-09 15:10:00|23.14|23.03|23.21|23.1|23.21|23.1|23.09|22.98|74
1746803700000|2025-05-09 15:15:00|23.2|23.09|23.22|23.11|23.27|23.16|23.17|23.06|81
1746804000000|2025-05-09 15:20:00|23.21|23.1|23.03|22.92|23.21|23.1|22.99|22.88|125
1746804300000|2025-05-09 15:25:00|23.04|22.93|23.06|22.95|23.1|22.99|22.97|22.86|109
1746804600000|2025-05-09 15:30:00|23.07|22.96|23.06|22.95|23.1|22.99|22.96|22.85|124
1746804900000|2025-05-09 15:35:00|23.07|22.96|23.04|22.93|23.11|23|23|22.89|96
1746805200000|2025-05-09 15:40:00|23.05|22.94|23.08|22.97|23.08|22.97|22.97|22.86|104
1746805500000|2025-05-09 15:45:00|23.09|22.98|23.02|22.91|23.11|23|22.98|22.87|130
1746805800000|2025-05-09 15:50:00|23.03|22.92|23.16|23.05|23.24|23.13|23.03|22.92|121
1746806100000|2025-05-09 15:55:00|23.15|23.04|23.2|23.09|23.23|23.12|23.15|23.04|78
1746806400000|2025-05-09 16:00:00|23.21|23.1|23.05|22.94|23.21|23.1|23.03|22.92|134
1746806700000|2025-05-09 16:05:00|23.04|22.93|22.95|22.84|23.09|22.98|22.9|22.79|134
1746807000000|2025-05-09 16:10:00|22.96|22.85|23.08|22.97|23.11|23|22.96|22.85|120
1746807300000|2025-05-09 16:15:00|23.09|22.98|23.14|23.03|23.14|23.03|22.99|22.88|102
1746807600000|2025-05-09 16:20:00|23.13|23.02|23.11|23|23.15|23.04|23.07|22.96|115
1746807900000|2025-05-09 16:25:00|23.1|22.99|23.05|22.94|23.13|23.02|23.04|22.93|106
1746808200000|2025-05-09 16:30:00|23.04|22.93|23.09|22.98|23.11|23|23.03|22.92|68
1746808500000|2025-05-09 16:35:00|23.08|22.97|23.08|22.97|23.15|23.04|23.07|22.96|93
1746808800000|2025-05-09 16:40:00|23.07|22.96|23.1|22.99|23.14|23.03|23.06|22.95|92
1746809100000|2025-05-09 16:45:00|23.09|22.98|23.01|22.9|23.13|23.02|23|22.89|113
1746809400000|2025-05-09 16:50:00|23|22.89|22.96|22.85|23.04|22.93|22.94|22.83|107
1746809700000|2025-05-09 16:55:00|22.97|22.86|22.9|22.79|22.98|22.87|22.85|22.74|80
1746810000000|2025-05-09 17:00:00|22.89|22.78|22.99|22.88|23.01|22.9|22.87|22.76|123
1746810300000|2025-05-09 17:05:00|23|22.89|23.09|22.98|23.09|22.98|22.95|22.84|120
1746810600000|2025-05-09 17:10:00|23.1|22.99|23.05|22.94|23.11|23|23.05|22.94|70
1746810900000|2025-05-09 17:15:00|23.06|22.95|23.24|23.13|23.27|23.16|23.05|22.94|93
1746811200000|2025-05-09 17:20:00|23.25|23.14|23.34|23.23|23.36|23.25|23.25|23.14|85
1746811500000|2025-05-09 17:25:00|23.35|23.24|23.4|23.29|23.4|23.29|23.32|23.21|65
1746811800000|2025-05-09 17:30:00|23.41|23.3|23.36|23.25|23.43|23.32|23.34|23.23|84
1746812100000|2025-05-09 17:35:00|23.37|23.26|23.39|23.28|23.41|23.3|23.33|23.22|109
1746812400000|2025-05-09 17:40:00|23.38|23.27|23.41|23.3|23.43|23.32|23.36|23.25|108
1746812700000|2025-05-09 17:45:00|23.4|23.29|23.45|23.34|23.52|23.41|23.4|23.29|112
1746813000000|2025-05-09 17:50:00|23.46|23.35|23.41|23.3|23.46|23.35|23.4|23.29|106
1746813300000|2025-05-09 17:55:00|23.4|23.29|23.37|23.26|23.41|23.3|23.35|23.24|106
1746813600000|2025-05-09 18:00:00|23.36|23.25|23.27|23.16|23.39|23.28|23.26|23.15|105
1746813900000|2025-05-09 18:05:00|23.28|23.17|23.34|23.23|23.35|23.24|23.28|23.17|71
1746814200000|2025-05-09 18:10:00|23.33|23.22|23.31|23.2|23.33|23.22|23.28|23.17|79
1746814500000|2025-05-09 18:15:00|23.32|23.21|23.31|23.2|23.35|23.24|23.23|23.12|90
1746814800000|2025-05-09 18:20:00|23.32|23.21|23.31|23.2|23.33|23.22|23.29|23.18|79
1746815100000|2025-05-09 18:25:00|23.32|23.21|23.32|23.21|23.36|23.25|23.31|23.2|38
1746815400000|2025-05-09 18:30:00|23.31|23.2|23.35|23.24|23.35|23.24|23.3|23.19|59
1746815700000|2025-05-09 18:35:00|23.34|23.23|23.31|23.2|23.35|23.24|23.3|23.19|52
1746816000000|2025-05-09 18:40:00|23.32|23.21|23.29|23.18|23.35|23.24|23.26|23.15|53
1746816300000|2025-05-09 18:45:00|23.3|23.19|23.35|23.24|23.35|23.24|23.28|23.17|92
1746816600000|2025-05-09 18:50:00|23.34|23.23|23.32|23.21|23.38|23.27|23.29|23.18|67
1746816900000|2025-05-09 18:55:00|23.33|23.22|23.28|23.17|23.33|23.22|23.27|23.16|64
1746817200000|2025-05-09 19:00:00|23.27|23.16|23.31|23.2|23.31|23.2|23.27|23.16|57
1746817500000|2025-05-09 19:05:00|23.32|23.21|23.26|23.15|23.33|23.22|23.26|23.15|91
1746817800000|2025-05-09 19:10:00|23.27|23.16|23.14|23.03|23.27|23.16|23.14|23.03|65
1746818100000|2025-05-09 19:15:00|23.13|23.02|23.13|23.02|23.15|23.04|23.07|22.96|72
1746818400000|2025-05-09 19:20:00|23.14|23.03|23.12|23.01|23.17|23.06|23.08|22.97|86
1746818700000|2025-05-09 19:25:00|23.11|23|23.15|23.04|23.16|23.05|23.11|23|61
1746819000000|2025-05-09 19:30:00|23.16|23.05|23.16|23.05|23.17|23.06|23.11|23|61
1746819300000|2025-05-09 19:35:00|23.17|23.06|23.16|23.05|23.18|23.07|23.14|23.03|47
1746819600000|2025-05-09 19:40:00|23.15|23.04|23.15|23.04|23.17|23.06|23.12|23.01|61
1746819900000|2025-05-09 19:45:00|23.16|23.05|23.09|22.98|23.16|23.05|23.06|22.95|50
1746820200000|2025-05-09 19:50:00|23.1|22.99|23.13|23.02|23.14|23.03|23.06|22.95|52
1746820500000|2025-05-09 19:55:00|23.12|23.01|23.15|23.04|23.16|23.05|23.1|22.99|50
1746820800000|2025-05-09 20:00:00|23.16|23.05|23.2|23.09|23.21|23.1|23.15|23.04|69
1746821100000|2025-05-09 20:05:00|23.21|23.1|23.19|23.08|23.21|23.1|23.15|23.04|77
1746821400000|2025-05-09 20:10:00|23.18|23.07|23.16|23.05|23.22|23.11|23.15|23.04|55
1746821700000|2025-05-09 20:15:00|23.15|23.04|23.19|23.08|23.21|23.1|23.14|23.03|91
1746822000000|2025-05-09 20:20:00|23.2|23.09|23.2|23.09|23.21|23.1|23.18|23.07|85
1746822300000|2025-05-09 20:25:00|23.19|23.08|23.2|23.09|23.2|23.09|23.17|23.06|84
1746822600000|2025-05-09 20:30:00|23.19|23.08|23.15|23.04|23.2|23.09|23.13|23.02|93
1746822900000|2025-05-09 20:35:00|23.14|23.03|23.12|23.01|23.15|23.04|23.12|23.01|79
1746823200000|2025-05-09 20:40:00|23.11|23|23.16|23.05|23.16|23.05|23.11|23|54
1746823500000|2025-05-09 20:45:00|23.15|23.04|23.14|23.03|23.16|23.05|23.11|23|78
1746823800000|2025-05-09 20:50:00|23.13|23.02|23.22|23.11|23.22|23.11|23.13|23.02|50
1746824100000|2025-05-09 20:55:00|23.23|23.12|23.23|23.12|23.24|23.13|23.21|23.1|31
1746860400000|2025-05-10 07:00:00|24.01|23.9|24.02|23.91|24.12|24.01|23.98|23.87|102
1746860700000|2025-05-10 07:05:00|24.03|23.92|24.15|24.04|24.17|24.06|24.03|23.92|89
1746861000000|2025-05-10 07:10:00|24.16|24.05|24.07|23.96|24.18|24.07|24.05|23.94|55
1746861300000|2025-05-10 07:15:00|24.08|23.97|24.1|23.99|24.1|23.99|24.01|23.9|75
1746861600000|2025-05-10 07:20:00|24.11|24|24.01|23.9|24.14|24.03|24.01|23.9|72
1746861900000|2025-05-10 07:25:00|24|23.89|24.03|23.92|24.05|23.94|23.96|23.85|55
1746862200000|2025-05-10 07:30:00|24.02|23.91|24.06|23.95|24.08|23.97|23.99|23.88|82
1746862500000|2025-05-10 07:35:00|24.07|23.96|24.04|23.93|24.09|23.98|24|23.89|66
1746862800000|2025-05-10 07:40:00|24.03|23.92|24.03|23.92|24.07|23.96|24|23.89|70
1746863100000|2025-05-10 07:45:00|24.02|23.91|24.06|23.95|24.06|23.95|23.99|23.88|32
1746863400000|2025-05-10 07:50:00|24.07|23.96|24.18|24.07|24.18|24.07|24.06|23.95|81
1746863700000|2025-05-10 07:55:00|24.19|24.08|24.22|24.11|24.3|24.19|24.18|24.07|103
1746864000000|2025-05-10 08:00:00|24.23|24.12|24.31|24.2|24.32|24.21|24.2|24.09|85
1746864300000|2025-05-10 08:05:00|24.32|24.21|24.34|24.23|24.41|24.3|24.3|24.19|132
1746864600000|2025-05-10 08:10:00|24.35|24.24|24.32|24.21|24.45|24.34|24.31|24.2|111
1746864900000|2025-05-10 08:15:00|24.31|24.2|24.35|24.24|24.4|24.29|24.23|24.12|108
1746865200000|2025-05-10 08:20:00|24.34|24.23|24.45|24.34|24.45|24.34|24.31|24.2|96
1746865500000|2025-05-10 08:25:00|24.46|24.35|24.41|24.3|24.46|24.35|24.39|24.28|71
1746865800000|2025-05-10 08:30:00|24.4|24.29|24.39|24.28|24.42|24.31|24.31|24.2|76
1746866100000|2025-05-10 08:35:00|24.4|24.29|24.37|24.26|24.41|24.3|24.35|24.24|83
1746866400000|2025-05-10 08:40:00|24.36|24.25|24.4|24.29|24.42|24.31|24.34|24.23|90
1746866700000|2025-05-10 08:45:00|24.39|24.28|24.33|24.22|24.44|24.33|24.33|24.22|67
1746867000000|2025-05-10 08:50:00|24.32|24.21|24.13|24.02|24.32|24.21|24.07|23.96|197
1746867300000|2025-05-10 08:55:00|24.14|24.03|24.18|24.07|24.21|24.1|24.1|23.99|76
1746867600000|2025-05-10 09:00:00|24.19|24.08|24.03|23.92|24.2|24.09|23.98|23.87|142
1746867900000|2025-05-10 09:05:00|24.04|23.93|24.03|23.92|24.08|23.97|24|23.89|87
1746868200000|2025-05-10 09:10:00|24.02|23.91|24.07|23.96|24.07|23.96|23.98|23.87|83
1746868500000|2025-05-10 09:15:00|24.08|23.97|24.08|23.97|24.09|23.98|24.02|23.91|71
1746868800000|2025-05-10 09:20:00|24.09|23.98|24.2|24.09|24.21|24.1|24.08|23.97|72
1746869100000|2025-05-10 09:25:00|24.21|24.1|24.17|24.06|24.25|24.14|24.16|24.05|49
1746869400000|2025-05-10 09:30:00|24.19|24.08|24.12|24.01|24.19|24.08|24.07|23.96|57
1746869700000|2025-05-10 09:35:00|24.13|24.02|24.34|24.23|24.35|24.24|24.12|24.01|75
1746870000000|2025-05-10 09:40:00|24.35|24.24|24.27|24.16|24.38|24.27|24.26|24.15|128
1746870300000|2025-05-10 09:45:00|24.28|24.17|24.36|24.25|24.41|24.3|24.27|24.16|73
1746870600000|2025-05-10 09:50:00|24.35|24.24|24.41|24.3|24.42|24.31|24.35|24.24|54
1746870900000|2025-05-10 09:55:00|24.39|24.28|24.45|24.34|24.54|24.43|24.38|24.27|108
1746871200000|2025-05-10 10:00:00|24.46|24.35|24.43|24.32|24.48|24.37|24.39|24.28|117
1746871500000|2025-05-10 10:05:00|24.44|24.33|24.51|24.4|24.54|24.43|24.43|24.32|92
1746871800000|2025-05-10 10:10:00|24.52|24.41|24.51|24.4|24.65|24.54|24.5|24.39|117
1746872100000|2025-05-10 10:15:00|24.52|24.41|24.69|24.58|24.71|24.6|24.49|24.38|159
1746872400000|2025-05-10 10:20:00|24.68|24.57|24.67|24.56|24.75|24.64|24.64|24.53|97
1746872700000|2025-05-10 10:25:00|24.68|24.57|24.63|24.52|24.71|24.6|24.6|24.49|120
1746873000000|2025-05-10 10:30:00|24.65|24.54|24.84|24.73|24.85|24.74|24.64|24.53|111
1746873300000|2025-05-10 10:35:00|24.85|24.74|24.71|24.6|24.85|24.74|24.69|24.58|149
1746873600000|2025-05-10 10:40:00|24.7|24.59|24.76|24.65|24.84|24.73|24.68|24.57|115
1746873900000|2025-05-10 10:45:00|24.77|24.66|24.7|24.59|24.84|24.73|24.65|24.54|121
1746874200000|2025-05-10 10:50:00|24.69|24.58|24.7|24.59|24.78|24.67|24.67|24.56|105
1746874500000|2025-05-10 10:55:00|24.71|24.6|24.47|24.36|24.72|24.61|24.47|24.36|97
1746874800000|2025-05-10 11:00:00|24.46|24.35|24.52|24.41|24.52|24.41|24.4|24.29|142
1746875100000|2025-05-10 11:05:00|24.51|24.4|24.52|24.41|24.58|24.47|24.48|24.37|95
1746875400000|2025-05-10 11:10:00|24.53|24.42|24.51|24.4|24.54|24.43|24.47|24.36|59
1746875700000|2025-05-10 11:15:00|24.5|24.39|24.37|24.26|24.52|24.41|24.35|24.24|73
1746876000000|2025-05-10 11:20:00|24.38|24.27|24.4|24.29|24.42|24.31|24.32|24.21|68
1746876300000|2025-05-10 11:25:00|24.41|24.3|24.28|24.17|24.44|24.33|24.27|24.16|72
1746876600000|2025-05-10 11:30:00|24.27|24.16|24.25|24.14|24.27|24.16|24.19|24.08|100
1746876900000|2025-05-10 11:35:00|24.24|24.13|24.17|24.06|24.24|24.13|24.16|24.05|79
1746877200000|2025-05-10 11:40:00|24.16|24.05|24.09|23.98|24.16|24.05|24.05|23.94|94
1746877500000|2025-05-10 11:45:00|24.1|23.99|24.22|24.11|24.23|24.12|24.09|23.98|95
1746877800000|2025-05-10 11:50:00|24.23|24.12|24.17|24.06|24.25|24.14|24.14|24.03|89
1746878100000|2025-05-10 11:55:00|24.16|24.05|24.09|23.98|24.16|24.05|24.09|23.98|66
1746878400000|2025-05-10 12:00:00|24.1|23.99|24.24|24.13|24.27|24.16|24.1|23.99|91
1746878700000|2025-05-10 12:05:00|24.25|24.14|24.28|24.17|24.32|24.21|24.23|24.12|59
1746879000000|2025-05-10 12:10:00|24.27|24.16|24.34|24.23|24.37|24.26|24.27|24.16|64
1746879300000|2025-05-10 12:15:00|24.35|24.24|24.34|24.23|24.37|24.26|24.27|24.16|84
1746879600000|2025-05-10 12:20:00|24.33|24.22|24.36|24.25|24.4|24.29|24.27|24.16|84
1746879900000|2025-05-10 12:25:00|24.37|24.26|24.43|24.32|24.46|24.35|24.35|24.24|79
1746880200000|2025-05-10 12:30:00|24.44|24.33|24.4|24.29|24.5|24.39|24.4|24.29|71
1746880500000|2025-05-10 12:35:00|24.41|24.3|24.35|24.24|24.43|24.32|24.33|24.22|81
1746880800000|2025-05-10 12:40:00|24.34|24.23|24.33|24.22|24.39|24.28|24.31|24.2|82
1746881100000|2025-05-10 12:45:00|24.32|24.21|24.35|24.24|24.39|24.28|24.3|24.19|96
1746881400000|2025-05-10 12:50:00|24.36|24.25|24.46|24.35|24.48|24.37|24.36|24.25|79
1746881700000|2025-05-10 12:55:00|24.47|24.36|24.52|24.41|24.53|24.42|24.46|24.35|68
1746882000000|2025-05-10 13:00:00|24.53|24.42|24.54|24.43|24.58|24.47|24.52|24.41|57
1746882300000|2025-05-10 13:05:00|24.55|24.44|24.5|24.39|24.56|24.45|24.49|24.38|74
1746882600000|2025-05-10 13:10:00|24.51|24.4|24.63|24.52|24.65|24.54|24.5|24.39|96
1746882900000|2025-05-10 13:15:00|24.64|24.53|24.54|24.43|24.64|24.53|24.52|24.41|81
1746883200000|2025-05-10 13:20:00|24.55|24.44|24.51|24.4|24.59|24.48|24.48|24.37|94
1746883500000|2025-05-10 13:25:00|24.5|24.39|24.53|24.42|24.58|24.47|24.5|24.39|87
1746883800000|2025-05-10 13:30:00|24.54|24.43|24.55|24.44|24.55|24.44|24.49|24.38|95
1746884100000|2025-05-10 13:35:00|24.54|24.43|24.49|24.38|24.6|24.49|24.48|24.37|90
1746884400000|2025-05-10 13:40:00|24.48|24.37|24.52|24.41|24.55|24.44|24.47|24.36|87
1746884700000|2025-05-10 13:45:00|24.53|24.42|24.6|24.49|24.63|24.52|24.52|24.41|134
1746885000000|2025-05-10 13:50:00|24.59|24.48|24.64|24.53|24.65|24.54|24.54|24.43|90
1746885300000|2025-05-10 13:55:00|24.65|24.54|24.56|24.45|24.65|24.54|24.54|24.43|82
1746885600000|2025-05-10 14:00:00|24.57|24.46|24.52|24.41|24.63|24.52|24.49|24.38|99
1746885900000|2025-05-10 14:05:00|24.53|24.42|24.59|24.48|24.6|24.49|24.5|24.39|100
1746886200000|2025-05-10 14:10:00|24.6|24.49|24.57|24.46|24.64|24.53|24.54|24.43|92
1746886500000|2025-05-10 14:15:00|24.58|24.47|24.47|24.36|24.6|24.49|24.41|24.3|120
1746886800000|2025-05-10 14:20:00|24.46|24.35|24.5|24.39|24.52|24.41|24.45|24.34|73
1746887100000|2025-05-10 14:25:00|24.49|24.38|24.47|24.36|24.51|24.4|24.44|24.33|85
1746887400000|2025-05-10 14:30:00|24.48|24.37|24.58|24.47|24.59|24.48|24.48|24.37|73
1746887700000|2025-05-10 14:35:00|24.57|24.46|24.61|24.5|24.66|24.55|24.57|24.46|63
1746888000000|2025-05-10 14:40:00|24.6|24.49|24.66|24.55|24.66|24.55|24.59|24.48|87
1746888300000|2025-05-10 14:45:00|24.67|24.56|24.78|24.67|24.8|24.69|24.67|24.56|73
1746888600000|2025-05-10 14:50:00|24.77|24.66|24.74|24.63|24.79|24.68|24.72|24.61|86
1746888900000|2025-05-10 14:55:00|24.73|24.62|24.78|24.67|24.78|24.67|24.73|24.62|67
1746889200000|2025-05-10 15:00:00|24.77|24.66|24.76|24.65|24.8|24.69|24.73|24.62|135
1746889500000|2025-05-10 15:05:00|24.75|24.64|24.71|24.6|24.77|24.66|24.66|24.55|137
1746889800000|2025-05-10 15:10:00|24.7|24.59|24.61|24.5|24.73|24.62|24.6|24.49|135
1746890100000|2025-05-10 15:15:00|24.62|24.51|24.53|24.42|24.64|24.53|24.53|24.42|92
1746890400000|2025-05-10 15:20:00|24.54|24.43|24.52|24.41|24.59|24.48|24.52|24.41|93
1746890700000|2025-05-10 15:25:00|24.51|24.4|24.55|24.44|24.56|24.45|24.47|24.36|75
1746891000000|2025-05-10 15:30:00|24.56|24.45|24.54|24.43|24.61|24.5|24.53|24.42|81
1746891300000|2025-05-10 15:35:00|24.53|24.42|24.41|24.3|24.53|24.42|24.34|24.23|120
1746891600000|2025-05-10 15:40:00|24.4|24.29|24.46|24.35|24.51|24.4|24.4|24.29|83
1746891900000|2025-05-10 15:45:00|24.47|24.36|24.49|24.38|24.58|24.47|24.46|24.35|108
1746892200000|2025-05-10 15:50:00|24.48|24.37|24.48|24.37|24.51|24.4|24.46|24.35|113
1746892500000|2025-05-10 15:55:00|24.47|24.36|24.41|24.3|24.51|24.4|24.4|24.29|82
1746892800000|2025-05-10 16:00:00|24.42|24.31|24.42|24.31|24.47|24.36|24.39|24.28|93
1746893100000|2025-05-10 16:05:00|24.43|24.32|24.37|24.26|24.46|24.35|24.35|24.24|93
1746893400000|2025-05-10 16:10:00|24.38|24.27|24.45|24.34|24.45|24.34|24.36|24.25|97
1746893700000|2025-05-10 16:15:00|24.44|24.33|24.57|24.46|24.66|24.55|24.44|24.33|112
1746894000000|2025-05-10 16:20:00|24.58|24.47|24.53|24.42|24.62|24.51|24.53|24.42|102
1746894300000|2025-05-10 16:25:00|24.54|24.43|24.49|24.38|24.56|24.45|24.48|24.37|60
1746894600000|2025-05-10 16:30:00|24.48|24.37|24.53|24.42|24.53|24.42|24.44|24.33|70
1746894900000|2025-05-10 16:35:00|24.54|24.43|24.57|24.46|24.59|24.48|24.51|24.4|131
1746895200000|2025-05-10 16:40:00|24.56|24.45|24.57|24.46|24.58|24.47|24.52|24.41|107
1746895500000|2025-05-10 16:45:00|24.56|24.45|24.64|24.53|24.64|24.53|24.53|24.42|99
1746895800000|2025-05-10 16:50:00|24.65|24.54|24.71|24.6|24.72|24.61|24.63|24.52|91
1746896100000|2025-05-10 16:55:00|24.7|24.59|24.66|24.55|24.7|24.59|24.65|24.54|41
1746896400000|2025-05-10 17:00:00|24.65|24.54|24.67|24.56|24.68|24.57|24.58|24.47|102
1746896700000|2025-05-10 17:05:00|24.66|24.55|24.7|24.59|24.73|24.62|24.65|24.54|121
1746897000000|2025-05-10 17:10:00|24.72|24.61|24.71|24.6|24.79|24.68|24.69|24.58|115
1746897300000|2025-05-10 17:15:00|24.72|24.61|24.78|24.67|24.79|24.68|24.68|24.57|142
1746897600000|2025-05-10 17:20:00|24.79|24.68|24.79|24.68|24.83|24.72|24.75|24.64|130
1746897900000|2025-05-10 17:25:00|24.8|24.69|24.78|24.67|24.8|24.69|24.74|24.63|105
1746898200000|2025-05-10 17:30:00|24.77|24.66|24.79|24.68|24.84|24.73|24.74|24.63|118
1746898500000|2025-05-10 17:35:00|24.8|24.69|24.89|24.78|24.9|24.79|24.77|24.66|173
1746898800000|2025-05-10 17:40:00|24.88|24.77|24.74|24.63|24.89|24.78|24.7|24.59|135
1746899100000|2025-05-10 17:45:00|24.73|24.62|24.54|24.43|24.83|24.72|24.5|24.39|208
1746899400000|2025-05-10 17:50:00|24.55|24.44|24.55|24.44|24.6|24.49|24.51|24.4|109
1746899700000|2025-05-10 17:55:00|24.54|24.43|24.51|24.4|24.56|24.45|24.48|24.37|112
1746900000000|2025-05-10 18:00:00|24.52|24.41|24.53|24.42|24.57|24.46|24.47|24.36|109
1746900300000|2025-05-10 18:05:00|24.54|24.43|24.53|24.42|24.56|24.45|24.51|24.4|76
1746900600000|2025-05-10 18:10:00|24.52|24.41|24.56|24.45|24.6|24.49|24.5|24.39|63
1746900900000|2025-05-10 18:15:00|24.57|24.46|24.63|24.52|24.65|24.54|24.54|24.43|102
1746901200000|2025-05-10 18:20:00|24.64|24.53|24.48|24.37|24.64|24.53|24.48|24.37|109
1746901500000|2025-05-10 18:25:00|24.49|24.38|24.46|24.35|24.5|24.39|24.43|24.32|85
1746901800000|2025-05-10 18:30:00|24.47|24.36|24.47|24.36|24.48|24.37|24.39|24.28|89
1746902100000|2025-05-10 18:35:00|24.45|24.34|24.46|24.35|24.47|24.36|24.39|24.28|78
1746902400000|2025-05-10 18:40:00|24.47|24.36|24.48|24.37|24.48|24.37|24.41|24.3|58
1746902700000|2025-05-10 18:45:00|24.47|24.36|24.56|24.45|24.57|24.46|24.47|24.36|88
1746903000000|2025-05-10 18:50:00|24.55|24.44|24.66|24.55|24.69|24.58|24.55|24.44|84
1746903300000|2025-05-10 18:55:00|24.67|24.56|24.61|24.5|24.68|24.57|24.6|24.49|79
1746903600000|2025-05-10 19:00:00|24.62|24.51|24.57|24.46|24.64|24.53|24.57|24.46|80
1746903900000|2025-05-10 19:05:00|24.58|24.47|24.58|24.47|24.6|24.49|24.54|24.43|69
1746904200000|2025-05-10 19:10:00|24.59|24.48|24.5|24.39|24.6|24.49|24.49|24.38|76
1746904500000|2025-05-10 19:15:00|24.51|24.4|24.56|24.45|24.56|24.45|24.48|24.37|94
1746904800000|2025-05-10 19:20:00|24.55|24.44|24.53|24.42|24.57|24.46|24.5|24.39|87
1746905100000|2025-05-10 19:25:00|24.52|24.41|24.51|24.4|24.53|24.42|24.5|24.39|116
1746905400000|2025-05-10 19:30:00|24.5|24.39|24.6|24.49|24.61|24.5|24.48|24.37|60
1746905700000|2025-05-10 19:35:00|24.59|24.48|24.6|24.49|24.64|24.53|24.59|24.48|72
1746906000000|2025-05-10 19:40:00|24.61|24.5|24.63|24.52|24.63|24.52|24.61|24.5|57
1746906300000|2025-05-10 19:45:00|24.62|24.51|24.64|24.53|24.67|24.56|24.61|24.5|91
1746906600000|2025-05-10 19:50:00|24.63|24.52|24.63|24.52|24.66|24.55|24.61|24.5|107
1746906900000|2025-05-10 19:55:00|24.64|24.53|24.57|24.46|24.66|24.55|24.56|24.45|116
1746907200000|2025-05-10 20:00:00|24.58|24.47|24.52|24.41|24.59|24.48|24.5|24.39|91
1746907500000|2025-05-10 20:05:00|24.51|24.4|24.46|24.35|24.51|24.4|24.38|24.27|98
1746907800000|2025-05-10 20:10:00|24.47|24.36|24.54|24.43|24.54|24.43|24.45|24.34|78
1746908100000|2025-05-10 20:15:00|24.55|24.44|24.53|24.42|24.56|24.45|24.52|24.41|95
1746908400000|2025-05-10 20:20:00|24.54|24.43|24.59|24.48|24.59|24.48|24.53|24.42|90
1746908700000|2025-05-10 20:25:00|24.6|24.49|24.64|24.53|24.7|24.59|24.59|24.48|81
1746909000000|2025-05-10 20:30:00|24.65|24.54|24.72|24.61|24.76|24.65|24.64|24.53|85
1746909300000|2025-05-10 20:35:00|24.71|24.6|24.83|24.72|24.87|24.76|24.7|24.59|87
1746909600000|2025-05-10 20:40:00|24.84|24.73|24.87|24.76|24.88|24.77|24.8|24.69|69
1746909900000|2025-05-10 20:45:00|24.88|24.77|24.87|24.76|24.89|24.78|24.83|24.72|46
1746910200000|2025-05-10 20:50:00|24.86|24.75|24.97|24.86|24.97|24.86|24.86|24.75|51
1746910500000|2025-05-10 20:55:00|24.98|24.87|25|24.89|25.01|24.9|24.95|24.84|98
1746910800000|2025-05-10 21:00:00|25.01|24.9|25.08|24.97|25.13|25.02|24.97|24.86|136
1746911100000|2025-05-10 21:05:00|25.09|24.98|25.08|24.97|25.12|25.01|25.01|24.9|150
1746911400000|2025-05-10 21:10:00|25.07|24.96|25.26|25.15|25.27|25.16|25.05|24.94|99
1746911700000|2025-05-10 21:15:00|25.27|25.16|25.24|25.13|25.28|25.17|25.14|25.03|161
1746912000000|2025-05-10 21:20:00|25.25|25.14|25.2|25.09|25.28|25.17|25.18|25.07|83
1746912300000|2025-05-10 21:25:00|25.19|25.08|25.21|25.1|25.24|25.13|25.16|25.05|63
1746912600000|2025-05-10 21:30:00|25.2|25.09|25.38|25.27|25.44|25.33|25.19|25.08|128
1746912900000|2025-05-10 21:35:00|25.39|25.28|25.48|25.37|25.48|25.37|25.36|25.25|81
1746913200000|2025-05-10 21:40:00|25.47|25.36|25.51|25.4|25.52|25.41|25.45|25.34|35
1746913500000|2025-05-10 21:45:00|25.5|25.39|25.53|25.42|25.61|25.5|25.46|25.35|100
1746913800000|2025-05-10 21:50:00|25.52|25.41|25.47|25.36|25.52|25.41|25.34|25.23|73
1746914100000|2025-05-10 21:55:00|25.46|25.35|25.57|25.46|25.65|25.54|25.46|25.35|146
1746914400000|2025-05-10 22:00:00|25.56|25.45|25.57|25.46|25.67|25.56|25.53|25.42|196
1746914700000|2025-05-10 22:05:00|25.56|25.45|25.53|25.42|25.59|25.48|25.5|25.39|115
1746915000000|2025-05-10 22:10:00|25.52|25.41|25.59|25.48|25.61|25.5|25.49|25.38|117
1746915300000|2025-05-10 22:15:00|25.58|25.47|25.58|25.47|25.61|25.5|25.45|25.34|142
1746915600000|2025-05-10 22:20:00|25.59|25.48|25.57|25.46|25.63|25.52|25.52|25.41|117
1746915900000|2025-05-10 22:25:00|25.58|25.47|25.5|25.39|25.58|25.47|25.47|25.36|90
1746916200000|2025-05-10 22:30:00|25.49|25.38|25.6|25.49|25.64|25.53|25.49|25.38|98
1746916500000|2025-05-10 22:35:00|25.59|25.48|25.63|25.52|25.7|25.59|25.58|25.47|146
1746916800000|2025-05-10 22:40:00|25.62|25.51|25.6|25.49|25.7|25.59|25.57|25.46|125
1746917100000|2025-05-10 22:45:00|25.59|25.48|25.58|25.47|25.6|25.49|25.5|25.39|100
1746917400000|2025-05-10 22:50:00|25.57|25.46|25.59|25.48|25.6|25.49|25.54|25.43|98
1746917700000|2025-05-10 22:55:00|25.6|25.49|25.68|25.57|25.73|25.62|25.6|25.49|121
1746918000000|2025-05-10 23:00:00|25.69|25.58|25.65|25.54|25.7|25.59|25.63|25.52|116
1746918300000|2025-05-10 23:05:00|25.66|25.55|25.7|25.59|25.74|25.63|25.64|25.53|91
1746918600000|2025-05-10 23:10:00|25.69|25.58|25.79|25.68|25.79|25.68|25.66|25.55|119
1746918900000|2025-05-10 23:15:00|25.78|25.67|25.82|25.71|25.88|25.77|25.77|25.66|187
1746919200000|2025-05-10 23:20:00|25.8|25.69|25.9|25.79|25.91|25.8|25.73|25.62|174
1746919500000|2025-05-10 23:25:00|25.91|25.8|25.84|25.73|25.91|25.8|25.82|25.71|92
1746919800000|2025-05-10 23:30:00|25.85|25.74|25.84|25.73|25.87|25.76|25.78|25.67|178
1746920100000|2025-05-10 23:35:00|25.83|25.72|25.91|25.8|25.91|25.8|25.81|25.7|115
1746920400000|2025-05-10 23:40:00|25.93|25.82|25.94|25.83|25.96|25.85|25.89|25.78|110
1746920700000|2025-05-10 23:45:00|25.95|25.84|25.99|25.88|26.01|25.9|25.88|25.77|100
1746921000000|2025-05-10 23:50:00|26|25.89|25.96|25.85|26.01|25.9|25.95|25.84|81
1746921300000|2025-05-10 23:55:00|25.95|25.84|25.86|25.75|25.99|25.88|25.83|25.72|75
1746921600000|2025-05-11 00:00:00|25.85|25.74|26.01|25.9|26.01|25.9|25.76|25.65|222
1746921900000|2025-05-11 00:05:00|26|25.89|26.05|25.94|26.05|25.94|25.96|25.85|211
1746922200000|2025-05-11 00:10:00|26.04|25.93|25.89|25.78|26.05|25.94|25.89|25.78|162
1746922500000|2025-05-11 00:15:00|25.88|25.77|25.49|25.38|25.89|25.78|25.39|25.28|266
1746922800000|2025-05-11 00:20:00|25.48|25.37|25.45|25.34|25.54|25.43|25.33|25.22|179
1746923100000|2025-05-11 00:25:00|25.46|25.35|25|24.89|25.46|25.35|24.99|24.88|201
1746923400000|2025-05-11 00:30:00|25.02|24.91|25.4|25.29|25.4|25.29|25.02|24.91|208
1746923700000|2025-05-11 00:35:00|25.39|25.28|25.3|25.19|25.45|25.34|25.29|25.18|149
1746924000000|2025-05-11 00:40:00|25.29|25.18|25.48|25.37|25.59|25.48|25.29|25.18|130
1746924300000|2025-05-11 00:45:00|25.49|25.38|25.67|25.56|25.67|25.56|25.48|25.37|114
1746924600000|2025-05-11 00:50:00|25.69|25.58|25.52|25.41|25.7|25.59|25.5|25.39|119
1746924900000|2025-05-11 00:55:00|25.51|25.4|25.55|25.44|25.58|25.47|25.51|25.4|78
1746925200000|2025-05-11 01:00:00|25.56|25.45|25.45|25.34|25.56|25.45|25.36|25.25|100
1746925500000|2025-05-11 01:05:00|25.46|25.35|25.44|25.33|25.48|25.37|25.37|25.26|99
1746925800000|2025-05-11 01:10:00|25.45|25.34|25.53|25.42|25.61|25.5|25.44|25.33|115
1746926100000|2025-05-11 01:15:00|25.52|25.41|25.46|25.35|25.56|25.45|25.46|25.35|113
1746926400000|2025-05-11 01:20:00|25.45|25.34|25.26|25.15|25.5|25.39|25.26|25.15|102
1746926700000|2025-05-11 01:25:00|25.27|25.16|25.37|25.26|25.39|25.28|25.26|25.15|83
1746927000000|2025-05-11 01:30:00|25.38|25.27|25.4|25.29|25.4|25.29|25.24|25.13|147
1746927300000|2025-05-11 01:35:00|25.39|25.28|25.31|25.2|25.41|25.3|25.27|25.16|127
1746927600000|2025-05-11 01:40:00|25.32|25.21|25.42|25.31|25.45|25.34|25.27|25.16|124
1746927900000|2025-05-11 01:45:00|25.41|25.3|25.22|25.11|25.41|25.3|25.2|25.09|106
1746928200000|2025-05-11 01:50:00|25.23|25.12|25.15|25.04|25.24|25.13|25.02|24.91|159
1746928500000|2025-05-11 01:55:00|25.16|25.05|25.21|25.1|25.21|25.1|25.07|24.96|163
1746928800000|2025-05-11 02:00:00|25.22|25.11|25.23|25.12|25.24|25.13|25.14|25.03|210
1746929100000|2025-05-11 02:05:00|25.24|25.13|25.29|25.18|25.3|25.19|25.19|25.08|130
1746929400000|2025-05-11 02:10:00|25.28|25.17|25.35|25.24|25.35|25.24|25.26|25.15|115
1746929700000|2025-05-11 02:15:00|25.36|25.25|25.36|25.25|25.4|25.29|25.33|25.22|105
1746930000000|2025-05-11 02:20:00|25.37|25.26|25.39|25.28|25.42|25.31|25.35|25.24|121
1746930300000|2025-05-11 02:25:00|25.4|25.29|25.45|25.34|25.45|25.34|25.35|25.24|54
1746930600000|2025-05-11 02:30:00|25.44|25.33|25.62|25.51|25.63|25.52|25.42|25.31|116
1746930900000|2025-05-11 02:35:00|25.61|25.5|25.58|25.47|25.62|25.51|25.57|25.46|74
1746931200000|2025-05-11 02:40:00|25.59|25.48|25.53|25.42|25.61|25.5|25.48|25.37|88
1746931500000|2025-05-11 02:45:00|25.52|25.41|25.5|25.39|25.54|25.43|25.48|25.37|116
1746931800000|2025-05-11 02:50:00|25.49|25.38|25.23|25.12|25.5|25.39|25.21|25.1|137
1746932100000|2025-05-11 02:55:00|25.22|25.11|25.3|25.19|25.31|25.2|25.21|25.1|88
1746932400000|2025-05-11 03:00:00|25.31|25.2|25.18|25.07|25.32|25.21|25.18|25.07|95
1746932700000|2025-05-11 03:05:00|25.17|25.06|25.32|25.21|25.34|25.23|25.15|25.04|74
1746933000000|2025-05-11 03:10:00|25.31|25.2|25.34|25.23|25.36|25.25|25.3|25.19|60
1746933300000|2025-05-11 03:15:00|25.35|25.24|25.41|25.3|25.41|25.3|25.3|25.19|59
1746933600000|2025-05-11 03:20:00|25.42|25.31|25.49|25.38|25.51|25.4|25.41|25.3|40
1746933900000|2025-05-11 03:25:00|25.48|25.37|25.49|25.38|25.5|25.39|25.43|25.32|53
1746934200000|2025-05-11 03:30:00|25.5|25.39|25.43|25.32|25.5|25.39|25.41|25.3|42
1746934500000|2025-05-11 03:35:00|25.42|25.31|25.42|25.31|25.43|25.32|25.36|25.25|43
1746934800000|2025-05-11 03:40:00|25.43|25.32|25.57|25.46|25.61|25.5|25.41|25.3|86
1746935100000|2025-05-11 03:45:00|25.56|25.45|25.45|25.34|25.57|25.46|25.41|25.3|89
1746935400000|2025-05-11 03:50:00|25.44|25.33|25.39|25.28|25.48|25.37|25.39|25.28|80
1746935700000|2025-05-11 03:55:00|25.4|25.29|25.35|25.24|25.4|25.29|25.34|25.23|68
1746936000000|2025-05-11 04:00:00|25.34|25.23|25.4|25.29|25.41|25.3|25.33|25.22|69
1746936300000|2025-05-11 04:05:00|25.41|25.3|25.36|25.25|25.43|25.32|25.3|25.19|70
1746936600000|2025-05-11 04:10:00|25.37|25.26|25.33|25.22|25.45|25.34|25.29|25.18|97
1746936900000|2025-05-11 04:15:00|25.34|25.23|25.44|25.33|25.44|25.33|25.33|25.22|71
1746937200000|2025-05-11 04:20:00|25.43|25.32|25.39|25.28|25.46|25.35|25.39|25.28|67
1746937500000|2025-05-11 04:25:00|25.4|25.29|25.4|25.29|25.42|25.31|25.37|25.26|41
1746937800000|2025-05-11 04:30:00|25.41|25.3|25.4|25.29|25.42|25.31|25.34|25.23|62
1746938100000|2025-05-11 04:35:00|25.39|25.28|25.33|25.22|25.43|25.32|25.31|25.2|66
1746938400000|2025-05-11 04:40:00|25.34|25.23|25.44|25.33|25.44|25.33|25.32|25.21|79
1746938700000|2025-05-11 04:45:00|25.43|25.32|25.42|25.31|25.44|25.33|25.38|25.27|65
1746939000000|2025-05-11 04:50:00|25.41|25.3|25.45|25.34|25.46|25.35|25.4|25.29|72
1746939300000|2025-05-11 04:55:00|25.44|25.33|25.46|25.35|25.47|25.36|25.44|25.33|63
1746939600000|2025-05-11 05:00:00|25.45|25.34|25.43|25.32|25.5|25.39|25.43|25.32|63
1746939900000|2025-05-11 05:05:00|25.42|25.31|25.37|25.26|25.42|25.31|25.32|25.21|66
1746940200000|2025-05-11 05:10:00|25.38|25.27|25.41|25.3|25.41|25.3|25.36|25.25|48
1746940500000|2025-05-11 05:15:00|25.4|25.29|25.36|25.25|25.42|25.31|25.36|25.25|59
1746940800000|2025-05-11 05:20:00|25.37|25.26|25.38|25.27|25.43|25.32|25.35|25.24|82
1746941100000|2025-05-11 05:25:00|25.37|25.26|25.31|25.2|25.43|25.32|25.3|25.19|64
1746941400000|2025-05-11 05:30:00|25.3|25.19|25.41|25.3|25.41|25.3|25.27|25.16|56
1746941700000|2025-05-11 05:35:00|25.42|25.31|25.41|25.3|25.44|25.33|25.39|25.28|58
1746942000000|2025-05-11 05:40:00|25.4|25.29|25.48|25.37|25.48|25.37|25.4|25.29|47
1746942300000|2025-05-11 05:45:00|25.49|25.38|25.42|25.31|25.5|25.39|25.42|25.31|61
1746942600000|2025-05-11 05:50:00|25.43|25.32|25.39|25.28|25.43|25.32|25.35|25.24|47
1746942900000|2025-05-11 05:55:00|25.38|25.27|25.31|25.2|25.39|25.28|25.31|25.2|64
1746943200000|2025-05-11 06:00:00|25.32|25.21|25.19|25.08|25.32|25.21|25.12|25.01|139
1746943500000|2025-05-11 06:05:00|25.2|25.09|25.13|25.02|25.2|25.09|25.08|24.97|96
1746943800000|2025-05-11 06:10:00|25.12|25.01|25.08|24.97|25.13|25.02|25.05|24.94|49
1746944100000|2025-05-11 06:15:00|25.09|24.98|25.21|25.1|25.22|25.11|25.08|24.97|59
1746944400000|2025-05-11 06:20:00|25.22|25.11|25.24|25.13|25.24|25.13|25.18|25.07|55
1746944700000|2025-05-11 06:25:00|25.23|25.12|25.24|25.13|25.27|25.16|25.22|25.11|46
1746945000000|2025-05-11 06:30:00|25.23|25.12|25.21|25.1|25.23|25.12|25.16|25.05|61
1746945300000|2025-05-11 06:35:00|25.22|25.11|25.07|24.96|25.22|25.11|25.07|24.96|94
1746945600000|2025-05-11 06:40:00|25.06|24.95|24.98|24.87|25.06|24.95|24.9|24.79|94
1746945900000|2025-05-11 06:45:00|24.97|24.86|24.88|24.77|25.02|24.91|24.87|24.76|142
1746946200000|2025-05-11 06:50:00|24.87|24.76|24.95|24.84|24.96|24.85|24.87|24.76|79
1746946500000|2025-05-11 06:55:00|24.96|24.85|24.94|24.83|25|24.89|24.94|24.83|62
1746946800000|2025-05-11 07:00:00|24.93|24.82|24.83|24.72|24.95|24.84|24.82|24.71|121
1746947100000|2025-05-11 07:05:00|24.82|24.71|24.68|24.57|24.82|24.71|24.66|24.55|184
1746947400000|2025-05-11 07:10:00|24.67|24.56|24.78|24.67|24.81|24.7|24.67|24.56|99
1746947700000|2025-05-11 07:15:00|24.79|24.68|24.72|24.61|24.79|24.68|24.66|24.55|133
1746948000000|2025-05-11 07:20:00|24.71|24.6|24.83|24.72|24.83|24.72|24.69|24.58|97
1746948300000|2025-05-11 07:25:00|24.84|24.73|24.64|24.53|24.86|24.75|24.64|24.53|98
1746948600000|2025-05-11 07:30:00|24.65|24.54|24.67|24.56|24.74|24.63|24.63|24.52|123
1746948900000|2025-05-11 07:35:00|24.68|24.57|24.59|24.48|24.72|24.61|24.59|24.48|118
1746949200000|2025-05-11 07:40:00|24.6|24.49|24.39|24.28|24.6|24.49|24.39|24.28|191
1746949500000|2025-05-11 07:45:00|24.37|24.26|24.53|24.42|24.53|24.42|24.37|24.26|117
1746949800000|2025-05-11 07:50:00|24.52|24.41|24.57|24.46|24.58|24.47|24.44|24.33|122
1746950100000|2025-05-11 07:55:00|24.58|24.47|24.57|24.46|24.63|24.52|24.56|24.45|86
1746950400000|2025-05-11 08:00:00|24.56|24.45|24.69|24.58|24.71|24.6|24.56|24.45|101
1746950700000|2025-05-11 08:05:00|24.68|24.57|24.74|24.63|24.75|24.64|24.64|24.53|97
1746951000000|2025-05-11 08:10:00|24.73|24.62|24.8|24.69|24.81|24.7|24.73|24.62|106
1746951300000|2025-05-11 08:15:00|24.79|24.68|24.84|24.73|24.88|24.77|24.78|24.67|79
1746951600000|2025-05-11 08:20:00|24.85|24.74|24.75|24.64|24.85|24.74|24.74|24.63|79
1746951900000|2025-05-11 08:25:00|24.74|24.63|24.62|24.51|24.76|24.65|24.62|24.51|95
1746952200000|2025-05-11 08:30:00|24.61|24.5|24.54|24.43|24.62|24.51|24.47|24.36|108
1746952500000|2025-05-11 08:35:00|24.55|24.44|24.54|24.43|24.64|24.53|24.54|24.43|120
1746952800000|2025-05-11 08:40:00|24.53|24.42|24.6|24.49|24.62|24.51|24.53|24.42|78
1746953100000|2025-05-11 08:45:00|24.61|24.5|24.55|24.44|24.63|24.52|24.52|24.41|70
1746953400000|2025-05-11 08:50:00|24.54|24.43|24.53|24.42|24.55|24.44|24.49|24.38|60
1746953700000|2025-05-11 08:55:00|24.52|24.41|24.51|24.4|24.54|24.43|24.49|24.38|44
1746954000000|2025-05-11 09:00:00|24.52|24.41|24.62|24.51|24.62|24.51|24.52|24.41|63
1746954300000|2025-05-11 09:05:00|24.61|24.5|24.69|24.58|24.7|24.59|24.61|24.5|65
1746954600000|2025-05-11 09:10:00|24.7|24.59|24.73|24.62|24.74|24.63|24.65|24.54|66
1746954900000|2025-05-11 09:15:00|24.74|24.63|24.74|24.63|24.78|24.67|24.65|24.54|77
1746955200000|2025-05-11 09:20:00|24.75|24.64|24.81|24.7|24.81|24.7|24.74|24.63|72
1746955500000|2025-05-11 09:25:00|24.8|24.69|24.83|24.72|24.84|24.73|24.77|24.66|48
1746955800000|2025-05-11 09:30:00|24.82|24.71|24.81|24.7|24.83|24.72|24.77|24.66|69
1746956100000|2025-05-11 09:35:00|24.8|24.69|24.76|24.65|24.81|24.7|24.76|24.65|59
1746956400000|2025-05-11 09:40:00|24.75|24.64|24.8|24.69|24.8|24.69|24.74|24.63|44
1746956700000|2025-05-11 09:45:00|24.79|24.68|24.84|24.73|24.84|24.73|24.79|24.68|36
1746957000000|2025-05-11 09:50:00|24.83|24.72|24.88|24.77|24.91|24.8|24.83|24.72|52
1746957300000|2025-05-11 09:55:00|24.89|24.78|24.81|24.7|24.89|24.78|24.81|24.7|71
1746957600000|2025-05-11 10:00:00|24.8|24.69|24.83|24.72|24.85|24.74|24.76|24.65|70
1746957900000|2025-05-11 10:05:00|24.84|24.73|24.82|24.71|24.86|24.75|24.8|24.69|75
1746958200000|2025-05-11 10:10:00|24.83|24.72|24.73|24.62|24.83|24.72|24.72|24.61|76
1746958500000|2025-05-11 10:15:00|24.72|24.61|24.7|24.59|24.73|24.62|24.65|24.54|78
1746958800000|2025-05-11 10:20:00|24.71|24.6|24.77|24.66|24.79|24.68|24.69|24.58|81
1746959100000|2025-05-11 10:25:00|24.76|24.65|24.83|24.72|24.84|24.73|24.76|24.65|62
1746959400000|2025-05-11 10:30:00|24.84|24.73|24.82|24.71|24.85|24.74|24.8|24.69|47
1746959700000|2025-05-11 10:35:00|24.81|24.7|24.79|24.68|24.82|24.71|24.78|24.67|41
1746960000000|2025-05-11 10:40:00|24.78|24.67|24.75|24.64|24.8|24.69|24.75|24.64|62
1746960300000|2025-05-11 10:45:00|24.74|24.63|24.8|24.69|24.8|24.69|24.74|24.63|59
1746960600000|2025-05-11 10:50:00|24.81|24.7|24.79|24.68|24.83|24.72|24.76|24.65|54
1746960900000|2025-05-11 10:55:00|24.78|24.67|24.8|24.69|24.81|24.7|24.78|24.67|41
1746961200000|2025-05-11 11:00:00|24.81|24.7|24.82|24.71|24.88|24.77|24.79|24.68|99
1746961500000|2025-05-11 11:05:00|24.83|24.72|24.85|24.74|24.86|24.75|24.79|24.68|61
1746961800000|2025-05-11 11:10:00|24.84|24.73|24.87|24.76|24.93|24.82|24.84|24.73|85
1746962100000|2025-05-11 11:15:00|24.86|24.75|24.86|24.75|24.9|24.79|24.83|24.72|66
1746962400000|2025-05-11 11:20:00|24.85|24.74|24.84|24.73|24.88|24.77|24.84|24.73|54
1746962700000|2025-05-11 11:25:00|24.83|24.72|24.86|24.75|24.86|24.75|24.77|24.66|75
1746963000000|2025-05-11 11:30:00|24.85|24.74|24.88|24.77|24.89|24.78|24.84|24.73|57
1746963300000|2025-05-11 11:35:00|24.87|24.76|24.84|24.73|24.88|24.77|24.82|24.71|65
1746963600000|2025-05-11 11:40:00|24.85|24.74|24.93|24.82|24.95|24.84|24.83|24.72|47
1746963900000|2025-05-11 11:45:00|24.92|24.81|24.9|24.79|24.95|24.84|24.87|24.76|98
1746964200000|2025-05-11 11:50:00|24.89|24.78|24.88|24.77|24.93|24.82|24.87|24.76|74
1746964500000|2025-05-11 11:55:00|24.87|24.76|24.92|24.81|24.96|24.85|24.85|24.74|57
1746964800000|2025-05-11 12:00:00|24.93|24.82|24.9|24.79|24.93|24.82|24.86|24.75|60
1746965100000|2025-05-11 12:05:00|24.91|24.8|24.93|24.82|24.97|24.86|24.9|24.79|70
1746965400000|2025-05-11 12:10:00|24.92|24.81|24.91|24.8|24.95|24.84|24.9|24.79|64
1746965700000|2025-05-11 12:15:00|24.9|24.79|24.82|24.71|24.91|24.8|24.82|24.71|99
1746966000000|2025-05-11 12:20:00|24.81|24.7|24.83|24.72|24.84|24.73|24.77|24.66|102
1746966300000|2025-05-11 12:25:00|24.81|24.7|24.8|24.69|24.85|24.74|24.79|24.68|55
1746966600000|2025-05-11 12:30:00|24.81|24.7|24.82|24.71|24.83|24.72|24.76|24.65|81
1746966900000|2025-05-11 12:35:00|24.81|24.7|24.87|24.76|24.87|24.76|24.8|24.69|85
1746967200000|2025-05-11 12:40:00|24.86|24.75|24.77|24.66|24.86|24.75|24.74|24.63|84
1746967500000|2025-05-11 12:45:00|24.76|24.65|24.79|24.68|24.84|24.73|24.73|24.62|87
1746967800000|2025-05-11 12:50:00|24.8|24.69|24.83|24.72|24.84|24.73|24.76|24.65|73
1746968100000|2025-05-11 12:55:00|24.82|24.71|24.79|24.68|24.83|24.72|24.76|24.65|66
1746968400000|2025-05-11 13:00:00|24.8|24.69|24.86|24.75|24.89|24.78|24.78|24.67|115
1746968700000|2025-05-11 13:05:00|24.87|24.76|24.91|24.8|24.91|24.8|24.84|24.73|73
1746969000000|2025-05-11 13:10:00|24.92|24.81|24.88|24.77|24.93|24.82|24.86|24.75|53
1746969300000|2025-05-11 13:15:00|24.89|24.78|24.86|24.75|24.89|24.78|24.84|24.73|66
1746969600000|2025-05-11 13:20:00|24.87|24.76|24.78|24.67|24.87|24.76|24.78|24.67|76
1746969900000|2025-05-11 13:25:00|24.79|24.68|24.69|24.58|24.8|24.69|24.65|24.54|119
1746970200000|2025-05-11 13:30:00|24.68|24.57|24.64|24.53|24.68|24.57|24.56|24.45|182
1746970500000|2025-05-11 13:35:00|24.63|24.52|24.7|24.59|24.7|24.59|24.59|24.48|70
1746970800000|2025-05-11 13:40:00|24.69|24.58|24.6|24.49|24.7|24.59|24.55|24.44|92
1746971100000|2025-05-11 13:45:00|24.59|24.48|24.55|24.44|24.63|24.52|24.5|24.39|99
1746971400000|2025-05-11 13:50:00|24.54|24.43|24.52|24.41|24.61|24.5|24.51|24.4|74
1746971700000|2025-05-11 13:55:00|24.51|24.4|24.36|24.25|24.52|24.41|24.34|24.23|133
1746972000000|2025-05-11 14:00:00|24.37|24.26|24.49|24.38|24.49|24.38|24.35|24.24|113
1746972300000|2025-05-11 14:05:00|24.48|24.37|24.51|24.4|24.53|24.42|24.45|24.34|88
1746972600000|2025-05-11 14:10:00|24.52|24.41|24.47|24.36|24.53|24.42|24.47|24.36|60
1746972900000|2025-05-11 14:15:00|24.46|24.35|24.5|24.39|24.52|24.41|24.4|24.29|85
1746973200000|2025-05-11 14:20:00|24.51|24.4|24.57|24.46|24.58|24.47|24.45|24.34|93
1746973500000|2025-05-11 14:25:00|24.58|24.47|24.54|24.43|24.59|24.48|24.52|24.41|57
1746973800000|2025-05-11 14:30:00|24.53|24.42|24.59|24.48|24.61|24.5|24.5|24.39|75
1746974100000|2025-05-11 14:35:00|24.6|24.49|24.66|24.55|24.66|24.55|24.58|24.47|53
1746974400000|2025-05-11 14:40:00|24.67|24.56|24.64|24.53|24.67|24.56|24.61|24.5|44
1746974700000|2025-05-11 14:45:00|24.65|24.54|24.64|24.53|24.69|24.58|24.62|24.51|42
1746975000000|2025-05-11 14:50:00|24.63|24.52|24.55|24.44|24.63|24.52|24.55|24.44|36
1746975300000|2025-05-11 14:55:00|24.56|24.45|24.56|24.45|24.61|24.5|24.54|24.43|41
1746975600000|2025-05-11 15:00:00|24.57|24.46|24.68|24.57|24.68|24.57|24.55|24.44|58
1746975900000|2025-05-11 15:05:00|24.69|24.58|24.7|24.59|24.71|24.6|24.66|24.55|68
1746976200000|2025-05-11 15:10:00|24.69|24.58|24.7|24.59|24.73|24.62|24.67|24.56|88
1746976500000|2025-05-11 15:15:00|24.71|24.6|24.71|24.6|24.74|24.63|24.68|24.57|65
1746976800000|2025-05-11 15:20:00|24.72|24.61|24.58|24.47|24.72|24.61|24.58|24.47|49
1746977100000|2025-05-11 15:25:00|24.59|24.48|24.55|24.44|24.61|24.5|24.53|24.42|49
1746977400000|2025-05-11 15:30:00|24.56|24.45|24.54|24.43|24.58|24.47|24.51|24.4|69
1746977700000|2025-05-11 15:35:00|24.55|24.44|24.5|24.39|24.58|24.47|24.48|24.37|62
1746978000000|2025-05-11 15:40:00|24.49|24.38|24.45|24.34|24.53|24.42|24.45|24.34|70
1746978300000|2025-05-11 15:45:00|24.46|24.35|24.42|24.31|24.55|24.44|24.4|24.29|65
1746978600000|2025-05-11 15:50:00|24.43|24.32|24.28|24.17|24.48|24.37|24.26|24.15|106
1746978900000|2025-05-11 15:55:00|24.27|24.16|24.44|24.33|24.46|24.35|24.24|24.13|142
1746979200000|2025-05-11 16:00:00|24.43|24.32|24.34|24.23|24.48|24.37|24.33|24.22|169
1746979500000|2025-05-11 16:05:00|24.35|24.24|24.25|24.14|24.35|24.24|24.2|24.09|160
1746979800000|2025-05-11 16:10:00|24.26|24.15|24.3|24.19|24.32|24.21|24.24|24.13|106
1746980100000|2025-05-11 16:15:00|24.29|24.18|24.32|24.21|24.32|24.21|24.21|24.1|119
1746980400000|2025-05-11 16:20:00|24.33|24.22|24.45|24.34|24.46|24.35|24.32|24.21|83
1746980700000|2025-05-11 16:25:00|24.44|24.33|24.51|24.4|24.53|24.42|24.44|24.33|57
1746981000000|2025-05-11 16:30:00|24.5|24.39|24.45|24.34|24.54|24.43|24.45|24.34|80
1746981300000|2025-05-11 16:35:00|24.44|24.33|24.45|24.34|24.46|24.35|24.41|24.3|72
1746981600000|2025-05-11 16:40:00|24.46|24.35|24.47|24.36|24.51|24.4|24.44|24.33|50
1746981900000|2025-05-11 16:45:00|24.46|24.35|24.38|24.27|24.47|24.36|24.37|24.26|46
1746982200000|2025-05-11 16:50:00|24.39|24.28|24.42|24.31|24.44|24.33|24.36|24.25|67
1746982500000|2025-05-11 16:55:00|24.43|24.32|24.47|24.36|24.48|24.37|24.42|24.31|39
1746982800000|2025-05-11 17:00:00|24.46|24.35|24.49|24.38|24.51|24.4|24.43|24.32|52
1746983100000|2025-05-11 17:05:00|24.48|24.37|24.49|24.38|24.52|24.41|24.43|24.32|64
1746983400000|2025-05-11 17:10:00|24.5|24.39|24.52|24.41|24.52|24.41|24.39|24.28|59
1746983700000|2025-05-11 17:15:00|24.51|24.4|24.59|24.48|24.61|24.5|24.47|24.36|107
1746984000000|2025-05-11 17:20:00|24.6|24.49|24.53|24.42|24.62|24.51|24.53|24.42|71
1746984300000|2025-05-11 17:25:00|24.52|24.41|24.56|24.45|24.58|24.47|24.51|24.4|78
1746984600000|2025-05-11 17:30:00|24.55|24.44|24.67|24.56|24.67|24.56|24.55|24.44|80
1746984900000|2025-05-11 17:35:00|24.68|24.57|24.72|24.61|24.75|24.64|24.68|24.57|53
1746985200000|2025-05-11 17:40:00|24.71|24.6|24.74|24.63|24.75|24.64|24.71|24.6|48
1746985500000|2025-05-11 17:45:00|24.73|24.62|24.79|24.68|24.79|24.68|24.7|24.59|55
1746985800000|2025-05-11 17:50:00|24.78|24.67|24.79|24.68|24.79|24.68|24.75|24.64|51
1746986100000|2025-05-11 17:55:00|24.78|24.67|24.72|24.61|24.79|24.68|24.71|24.6|47
1746986400000|2025-05-11 18:00:00|24.73|24.62|24.66|24.55|24.75|24.64|24.66|24.55|66
1746986700000|2025-05-11 18:05:00|24.67|24.56|24.64|24.53|24.67|24.56|24.61|24.5|52
1746987000000|2025-05-11 18:10:00|24.65|24.54|24.64|24.53|24.66|24.55|24.62|24.51|68
1746987300000|2025-05-11 18:15:00|24.65|24.54|24.73|24.62|24.73|24.62|24.61|24.5|75
1746987600000|2025-05-11 18:20:00|24.72|24.61|24.69|24.58|24.73|24.62|24.68|24.57|40
1746987900000|2025-05-11 18:25:00|24.68|24.57|24.62|24.51|24.7|24.59|24.62|24.51|47
1746988200000|2025-05-11 18:30:00|24.61|24.5|24.62|24.51|24.65|24.54|24.56|24.45|77
1746988500000|2025-05-11 18:35:00|24.61|24.5|24.77|24.66|24.79|24.68|24.59|24.48|85
1746988800000|2025-05-11 18:40:00|24.78|24.67|24.81|24.7|24.86|24.75|24.77|24.66|62
1746989100000|2025-05-11 18:45:00|24.8|24.69|24.87|24.76|24.9|24.79|24.8|24.69|89
1746989400000|2025-05-11 18:50:00|24.88|24.77|24.94|24.83|24.95|24.84|24.87|24.76|80
1746989700000|2025-05-11 18:55:00|24.95|24.84|24.91|24.8|24.99|24.88|24.88|24.77|112
1746990000000|2025-05-11 19:00:00|24.9|24.79|24.89|24.78|24.97|24.86|24.88|24.77|119
1746990300000|2025-05-11 19:05:00|24.88|24.77|24.91|24.8|24.95|24.84|24.87|24.76|88
1746990600000|2025-05-11 19:10:00|24.9|24.79|24.9|24.79|24.95|24.84|24.88|24.77|63
1746990900000|2025-05-11 19:15:00|24.91|24.8|24.88|24.77|24.94|24.83|24.88|24.77|86
1746991200000|2025-05-11 19:20:00|24.89|24.78|24.91|24.8|24.91|24.8|24.84|24.73|78
1746991500000|2025-05-11 19:25:00|24.92|24.81|24.95|24.84|24.96|24.85|24.89|24.78|98
1746991800000|2025-05-11 19:30:00|24.96|24.85|24.95|24.84|24.99|24.88|24.94|24.83|90
1746992100000|2025-05-11 19:35:00|24.94|24.83|24.89|24.78|24.95|24.84|24.88|24.77|96
1746992400000|2025-05-11 19:40:00|24.9|24.79|24.84|24.73|24.91|24.8|24.83|24.72|96
1746992700000|2025-05-11 19:45:00|24.85|24.74|24.88|24.77|24.88|24.77|24.83|24.72|76
1746993000000|2025-05-11 19:50:00|24.87|24.76|24.8|24.69|24.88|24.77|24.8|24.69|74
1746993300000|2025-05-11 19:55:00|24.81|24.7|24.8|24.69|24.83|24.72|24.77|24.66|94
1746993600000|2025-05-11 20:00:00|24.79|24.68|24.73|24.62|24.82|24.71|24.7|24.59|111
1746993900000|2025-05-11 20:05:00|24.72|24.61|24.72|24.61|24.76|24.65|24.68|24.57|88
1746994200000|2025-05-11 20:10:00|24.73|24.62|24.81|24.7|24.82|24.71|24.71|24.6|91
1746994500000|2025-05-11 20:15:00|24.82|24.71|24.81|24.7|24.83|24.72|24.78|24.67|53
1746994800000|2025-05-11 20:20:00|24.82|24.71|24.75|24.64|24.82|24.71|24.75|24.64|41
1746995100000|2025-05-11 20:25:00|24.74|24.63|24.75|24.64|24.78|24.67|24.73|24.62|26
1746995400000|2025-05-11 20:30:00|24.76|24.65|24.77|24.66|24.77|24.66|24.7|24.59|59
1746995700000|2025-05-11 20:35:00|24.76|24.65|24.73|24.62|24.8|24.69|24.73|24.62|48
1746996000000|2025-05-11 20:40:00|24.72|24.61|24.69|24.58|24.73|24.62|24.68|24.57|32
1746996300000|2025-05-11 20:45:00|24.68|24.57|24.68|24.57|24.7|24.59|24.65|24.54|29
1746996600000|2025-05-11 20:50:00|24.69|24.58|24.71|24.6|24.73|24.62|24.68|24.57|45
1746996900000|2025-05-11 20:55:00|24.7|24.59|24.7|24.59|24.74|24.63|24.69|24.58|45
1746997200000|2025-05-11 21:00:00|24.71|24.6|24.67|24.56|24.71|24.6|24.65|24.54|29
1746997500000|2025-05-11 21:05:00|24.68|24.57|24.56|24.45|24.68|24.57|24.56|24.45|40
1746997800000|2025-05-11 21:10:00|24.57|24.46|24.6|24.49|24.6|24.49|24.55|24.44|32
1746998100000|2025-05-11 21:15:00|24.59|24.48|24.69|24.58|24.7|24.59|24.59|24.48|39
1746998400000|2025-05-11 21:20:00|24.7|24.59|24.7|24.59|24.72|24.61|24.64|24.53|37
1746998700000|2025-05-11 21:25:00|24.71|24.6|24.69|24.58|24.72|24.61|24.69|24.58|17
1746999000000|2025-05-11 21:30:00|24.7|24.59|24.7|24.59|24.71|24.6|24.67|24.56|25
1746999300000|2025-05-11 21:35:00|24.71|24.6|24.72|24.61|24.76|24.65|24.7|24.59|24
1746999600000|2025-05-11 21:40:00|24.71|24.6|24.68|24.57|24.72|24.61|24.68|24.57|30
1746999900000|2025-05-11 21:45:00|24.69|24.58|24.75|24.64|24.76|24.65|24.68|24.57|15
1747000200000|2025-05-11 21:50:00|24.76|24.65|24.83|24.72|24.83|24.72|24.75|24.64|24
1747000500000|2025-05-11 21:55:00|24.82|24.71|24.82|24.71|24.85|24.74|24.77|24.66|45
1747000800000|2025-05-11 22:00:00|24.83|24.72|24.75|24.64|24.93|24.82|24.75|24.64|89
1747001100000|2025-05-11 22:05:00|24.76|24.65|24.79|24.68|24.82|24.71|24.69|24.58|158
1747001400000|2025-05-11 22:10:00|24.8|24.69|24.85|24.74|24.86|24.75|24.75|24.64|88
1747001700000|2025-05-11 22:15:00|24.84|24.73|24.93|24.82|24.94|24.83|24.82|24.71|60
1747002000000|2025-05-11 22:20:00|24.94|24.83|24.93|24.82|25.02|24.91|24.91|24.8|110
1747002300000|2025-05-11 22:25:00|24.92|24.81|24.83|24.72|24.92|24.81|24.83|24.72|99
1747002600000|2025-05-11 22:30:00|24.82|24.71|24.78|24.67|24.85|24.74|24.77|24.66|79
1747002900000|2025-05-11 22:35:00|24.77|24.66|24.66|24.55|24.77|24.66|24.62|24.51|98
1747003200000|2025-05-11 22:40:00|24.65|24.54|24.57|24.46|24.67|24.56|24.57|24.46|69
1747003500000|2025-05-11 22:45:00|24.56|24.45|24.68|24.57|24.68|24.57|24.56|24.45|58
1747003800000|2025-05-11 22:50:00|24.69|24.58|24.69|24.58|24.71|24.6|24.67|24.56|35
1747004100000|2025-05-11 22:55:00|24.7|24.59|24.77|24.66|24.77|24.66|24.68|24.57|40
1747004400000|2025-05-11 23:00:00|24.78|24.67|24.8|24.69|24.81|24.7|24.75|24.64|67
1747004700000|2025-05-11 23:05:00|24.81|24.7|24.82|24.71|24.83|24.72|24.78|24.67|48
1747005000000|2025-05-11 23:10:00|24.81|24.7|24.79|24.68|24.82|24.71|24.76|24.65|57
1747005300000|2025-05-11 23:15:00|24.8|24.69|24.87|24.76|24.87|24.76|24.79|24.68|42
1747005600000|2025-05-11 23:20:00|24.86|24.75|24.85|24.74|24.88|24.77|24.81|24.7|59
1747005900000|2025-05-11 23:25:00|24.84|24.73|24.88|24.77|24.91|24.8|24.83|24.72|79
1747006200000|2025-05-11 23:30:00|24.89|24.78|24.82|24.71|24.89|24.78|24.79|24.68|62
1747006500000|2025-05-11 23:35:00|24.81|24.7|24.77|24.66|24.82|24.71|24.74|24.63|67
1747006800000|2025-05-11 23:40:00|24.76|24.65|24.85|24.74|24.85|24.74|24.71|24.6|66
1747007100000|2025-05-11 23:45:00|24.86|24.75|24.81|24.7|24.92|24.81|24.8|24.69|55
1747007400000|2025-05-11 23:50:00|24.82|24.71|24.76|24.65|24.83|24.72|24.76|24.65|43
1747007700000|2025-05-11 23:55:00|24.75|24.64|24.83|24.72|24.84|24.73|24.73|24.62|75
1747008000000|2025-05-12 00:00:00|24.84|24.73|24.82|24.71|24.9|24.79|24.81|24.7|125
1747008300000|2025-05-12 00:05:00|24.83|24.72|24.88|24.77|24.9|24.79|24.83|24.72|135
1747008600000|2025-05-12 00:10:00|24.87|24.76|24.96|24.85|24.97|24.86|24.83|24.72|119
1747008900000|2025-05-12 00:15:00|24.95|24.84|24.92|24.81|25.01|24.9|24.91|24.8|99
1747009200000|2025-05-12 00:20:00|24.93|24.82|24.9|24.79|25|24.89|24.87|24.76|112
1747009500000|2025-05-12 00:25:00|24.89|24.78|25.04|24.93|25.04|24.93|24.89|24.78|114
1747009800000|2025-05-12 00:30:00|25.03|24.92|25.11|25|25.2|25.09|25.03|24.92|110
1747010100000|2025-05-12 00:35:00|25.12|25.01|25.05|24.94|25.16|25.05|25.03|24.92|112
1747010400000|2025-05-12 00:40:00|25.04|24.93|25.02|24.91|25.12|25.01|25.02|24.91|117
1747010700000|2025-05-12 00:45:00|25.03|24.92|25.05|24.94|25.06|24.95|24.95|24.84|121
1747011000000|2025-05-12 00:50:00|25.06|24.95|25.07|24.96|25.08|24.97|25|24.89|88
1747011300000|2025-05-12 00:55:00|25.06|24.95|25.07|24.96|25.11|25|25.04|24.93|120
1747011600000|2025-05-12 01:00:00|25.08|24.97|25.15|25.04|25.15|25.04|25.01|24.9|115
1747011900000|2025-05-12 01:05:00|25.14|25.03|25.22|25.11|25.28|25.17|25.14|25.03|111
1747012200000|2025-05-12 01:10:00|25.21|25.1|25.22|25.11|25.28|25.17|25.18|25.07|116
1747012500000|2025-05-12 01:15:00|25.23|25.12|25.09|24.98|25.26|25.15|25.08|24.97|121
1747012800000|2025-05-12 01:20:00|25.1|24.99|24.94|24.83|25.1|24.99|24.93|24.82|151
1747013100000|2025-05-12 01:25:00|24.93|24.82|24.9|24.79|24.94|24.83|24.83|24.72|110
1747013400000|2025-05-12 01:30:00|24.89|24.78|24.7|24.59|24.89|24.78|24.69|24.58|138
1747013700000|2025-05-12 01:35:00|24.69|24.58|24.57|24.46|24.69|24.58|24.49|24.38|175
1747014000000|2025-05-12 01:40:00|24.58|24.47|24.71|24.6|24.71|24.6|24.56|24.45|89
1747014300000|2025-05-12 01:45:00|24.7|24.59|24.7|24.59|24.72|24.61|24.64|24.53|97
1747014600000|2025-05-12 01:50:00|24.69|24.58|24.76|24.65|24.76|24.65|24.65|24.54|110
1747014900000|2025-05-12 01:55:00|24.75|24.64|24.74|24.63|24.82|24.71|24.72|24.61|82
1747015200000|2025-05-12 02:00:00|24.75|24.64|24.91|24.8|24.91|24.8|24.74|24.63|112
1747015500000|2025-05-12 02:05:00|24.92|24.81|24.96|24.85|24.97|24.86|24.87|24.76|125
1747015800000|2025-05-12 02:10:00|24.97|24.86|24.89|24.78|24.99|24.88|24.87|24.76|101
1747016100000|2025-05-12 02:15:00|24.88|24.77|25.07|24.96|25.07|24.96|24.82|24.71|94
1747016400000|2025-05-12 02:20:00|25.06|24.95|25.04|24.93|25.17|25.06|25.04|24.93|106
1747016700000|2025-05-12 02:25:00|25.05|24.94|25.02|24.91|25.06|24.95|24.98|24.87|99
1747017000000|2025-05-12 02:30:00|25.03|24.92|25.12|25.01|25.17|25.06|25.02|24.91|128
1747017300000|2025-05-12 02:35:00|25.11|25|25.07|24.96|25.15|25.04|25.03|24.92|65
1747017600000|2025-05-12 02:40:00|25.06|24.95|25.01|24.9|25.08|24.97|25|24.89|105
1747017900000|2025-05-12 02:45:00|25.02|24.91|24.98|24.87|25.1|24.99|24.97|24.86|94
1747018200000|2025-05-12 02:50:00|24.97|24.86|24.99|24.88|25.03|24.92|24.95|24.84|89
1747018500000|2025-05-12 02:55:00|24.97|24.86|25.03|24.92|25.04|24.93|24.86|24.75|93
1747018800000|2025-05-12 03:00:00|25.02|24.91|24.96|24.85|25.03|24.92|24.94|24.83|130
1747019100000|2025-05-12 03:05:00|24.95|24.84|24.96|24.85|24.96|24.85|24.89|24.78|113
1747019400000|2025-05-12 03:10:00|24.95|24.84|25.01|24.9|25.03|24.92|24.87|24.76|94
1747019700000|2025-05-12 03:15:00|25.02|24.91|25.04|24.93|25.04|24.93|24.91|24.8|77
1747020000000|2025-05-12 03:20:00|25.05|24.94|25.19|25.08|25.19|25.08|25.04|24.93|65
1747020300000|2025-05-12 03:25:00|25.18|25.07|25.08|24.97|25.23|25.12|25.07|24.96|84
1747020600000|2025-05-12 03:30:00|25.09|24.98|25.1|24.99|25.13|25.02|25.06|24.95|104
1747020900000|2025-05-12 03:35:00|25.09|24.98|25.07|24.96|25.16|25.05|25.03|24.92|78
1747021200000|2025-05-12 03:40:00|25.06|24.95|25.09|24.98|25.12|25.01|25.05|24.94|88
1747021500000|2025-05-12 03:45:00|25.08|24.97|25.09|24.98|25.14|25.03|25.03|24.92|92
1747021800000|2025-05-12 03:50:00|25.08|24.97|25.11|25|25.15|25.04|25.07|24.96|66
1747022100000|2025-05-12 03:55:00|25.1|24.99|25.2|25.09|25.2|25.09|25.07|24.96|56
1747022400000|2025-05-12 04:00:00|25.19|25.08|25.13|25.02|25.21|25.1|25.13|25.02|83
1747022700000|2025-05-12 04:05:00|25.14|25.03|25.12|25.01|25.16|25.05|25.11|25|71
1747023000000|2025-05-12 04:10:00|25.11|25|25.23|25.12|25.25|25.14|25.1|24.99|80
1747023300000|2025-05-12 04:15:00|25.22|25.11|25.26|25.15|25.32|25.21|25.22|25.11|76
1747023600000|2025-05-12 04:20:00|25.27|25.16|25.23|25.12|25.28|25.17|25.2|25.09|75
1747023900000|2025-05-12 04:25:00|25.22|25.11|25.13|25.02|25.24|25.13|25.09|24.98|82
1747024200000|2025-05-12 04:30:00|25.12|25.01|25.12|25.01|25.14|25.03|25.07|24.96|94
1747024500000|2025-05-12 04:35:00|25.13|25.02|25.2|25.09|25.25|25.14|25.12|25.01|83
1747024800000|2025-05-12 04:40:00|25.19|25.08|25.26|25.15|25.3|25.19|25.17|25.06|97
1747025100000|2025-05-12 04:45:00|25.27|25.16|25.3|25.19|25.31|25.2|25.24|25.13|108
1747025400000|2025-05-12 04:50:00|25.29|25.18|25.39|25.28|25.42|25.31|25.29|25.18|77
1747025700000|2025-05-12 04:55:00|25.4|25.29|25.35|25.24|25.44|25.33|25.35|25.24|66
1747026000000|2025-05-12 05:00:00|25.36|25.25|25.33|25.22|25.4|25.29|25.32|25.21|80
1747026300000|2025-05-12 05:05:00|25.34|25.23|25.31|25.2|25.36|25.25|25.29|25.18|70
1747026600000|2025-05-12 05:10:00|25.3|25.19|25.25|25.14|25.3|25.19|25.16|25.05|85
1747026900000|2025-05-12 05:15:00|25.24|25.13|25.24|25.13|25.28|25.17|25.16|25.05|109
1747027200000|2025-05-12 05:20:00|25.23|25.12|25.12|25.01|25.24|25.13|25.06|24.95|76
1747027500000|2025-05-12 05:25:00|25.11|25|25.07|24.96|25.11|25|25.01|24.9|105
1747027800000|2025-05-12 05:30:00|25.06|24.95|24.93|24.82|25.11|25|24.92|24.81|102
1747028100000|2025-05-12 05:35:00|24.94|24.83|25.02|24.91|25.05|24.94|24.93|24.82|95
1747028400000|2025-05-12 05:40:00|25.03|24.92|25.11|25|25.12|25.01|25.02|24.91|66
1747028700000|2025-05-12 05:45:00|25.1|24.99|25.09|24.98|25.14|25.03|25.08|24.97|64
1747029000000|2025-05-12 05:50:00|25.1|24.99|25.03|24.92|25.13|25.02|25.02|24.91|70
1747029300000|2025-05-12 05:55:00|25.04|24.93|25.08|24.97|25.09|24.98|25.02|24.91|39
1747029600000|2025-05-12 06:00:00|25.09|24.98|25.09|24.98|25.12|25.01|25|24.89|89
1747029900000|2025-05-12 06:05:00|25.1|24.99|25.25|25.14|25.25|25.14|25.09|24.98|80
1747030200000|2025-05-12 06:10:00|25.24|25.13|25.17|25.06|25.25|25.14|25.15|25.04|68
1747030500000|2025-05-12 06:15:00|25.16|25.05|25.14|25.03|25.17|25.06|25.04|24.93|106
1747030800000|2025-05-12 06:20:00|25.15|25.04|25.31|25.2|25.31|25.2|25.13|25.02|53
1747031100000|2025-05-12 06:25:00|25.32|25.21|25.31|25.2|25.35|25.24|25.29|25.18|48
1747031400000|2025-05-12 06:30:00|25.32|25.21|25.34|25.23|25.38|25.27|25.31|25.2|77
1747031700000|2025-05-12 06:35:00|25.35|25.24|25.37|25.26|25.4|25.29|25.34|25.23|65
1747032000000|2025-05-12 06:40:00|25.36|25.25|25.39|25.28|25.39|25.28|25.35|25.24|60
1747032300000|2025-05-12 06:45:00|25.4|25.29|25.53|25.42|25.53|25.42|25.4|25.29|66
1747032600000|2025-05-12 06:50:00|25.54|25.43|25.54|25.43|25.58|25.47|25.52|25.41|70
1747032900000|2025-05-12 06:55:00|25.55|25.44|25.61|25.5|25.64|25.53|25.54|25.43|53
1747033200000|2025-05-12 07:00:00|25.59|25.48|25.94|25.83|25.95|25.84|25.59|25.48|285
1747033500000|2025-05-12 07:05:00|25.95|25.84|26.02|25.91|26.04|25.93|25.85|25.74|252
1747033800000|2025-05-12 07:10:00|26.03|25.92|26.34|26.23|26.34|26.23|26.03|25.92|244
1747034100000|2025-05-12 07:15:00|26.33|26.22|26.41|26.3|26.45|26.34|26.29|26.18|248
1747034400000|2025-05-12 07:20:00|26.4|26.29|26.71|26.6|26.71|26.6|26.38|26.27|146
1747034700000|2025-05-12 07:25:00|26.7|26.59|26.79|26.68|26.8|26.69|26.61|26.5|133
1747035000000|2025-05-12 07:30:00|26.78|26.67|26.68|26.57|26.88|26.77|26.68|26.57|163
1747035300000|2025-05-12 07:35:00|26.67|26.56|26.58|26.47|26.69|26.58|26.42|26.31|204
1747035600000|2025-05-12 07:40:00|26.57|26.46|26.55|26.44|26.64|26.53|26.41|26.3|199
1747035900000|2025-05-12 07:45:00|26.56|26.45|26.16|26.05|26.56|26.45|26|25.89|185
1747036200000|2025-05-12 07:50:00|26.15|26.04|26.15|26.04|26.25|26.14|26.13|26.02|149
1747036500000|2025-05-12 07:55:00|26.14|26.03|26.09|25.98|26.15|26.04|25.97|25.86|114
1747036800000|2025-05-12 08:00:00|26.1|25.99|25.8|25.69|26.1|25.99|25.75|25.64|209
1747037100000|2025-05-12 08:05:00|25.79|25.68|25.81|25.7|25.86|25.75|25.71|25.6|249
1747037400000|2025-05-12 08:10:00|25.8|25.69|25.66|25.55|25.81|25.7|25.54|25.43|175
1747037700000|2025-05-12 08:15:00|25.64|25.53|25.81|25.7|25.85|25.74|25.6|25.49|140
1747038000000|2025-05-12 08:20:00|25.82|25.71|25.6|25.49|25.82|25.71|25.57|25.46|146
1747038300000|2025-05-12 08:25:00|25.61|25.5|25.54|25.43|25.65|25.54|25.49|25.38|172
1747038600000|2025-05-12 08:30:00|25.53|25.42|25.64|25.53|25.64|25.53|25.49|25.38|135
1747038900000|2025-05-12 08:35:00|25.63|25.52|25.69|25.58|25.7|25.59|25.61|25.5|118
1747039200000|2025-05-12 08:40:00|25.7|25.59|25.77|25.66|25.8|25.69|25.66|25.55|111
1747039500000|2025-05-12 08:45:00|25.78|25.67|25.77|25.66|25.79|25.68|25.67|25.56|116
1747039800000|2025-05-12 08:50:00|25.78|25.67|25.82|25.71|25.84|25.73|25.77|25.66|54
1747040100000|2025-05-12 08:55:00|25.81|25.7|25.79|25.68|25.83|25.72|25.74|25.63|92
1747040400000|2025-05-12 09:00:00|25.8|25.69|25.77|25.66|25.92|25.81|25.74|25.63|132
1747040700000|2025-05-12 09:05:00|25.78|25.67|25.83|25.72|25.93|25.82|25.75|25.64|105
1747041000000|2025-05-12 09:10:00|25.84|25.73|25.76|25.65|25.87|25.76|25.75|25.64|110
1747041300000|2025-05-12 09:15:00|25.77|25.66|25.85|25.72|25.94|25.81|25.75|25.64|107
1747041600000|2025-05-12 09:20:00|25.86|25.73|25.8|25.67|25.9|25.77|25.76|25.63|103
1747041900000|2025-05-12 09:25:00|25.81|25.68|25.84|25.71|25.86|25.73|25.77|25.64|72
1747042200000|2025-05-12 09:30:00|25.83|25.7|25.76|25.63|25.84|25.71|25.72|25.59|75
1747042500000|2025-05-12 09:35:00|25.74|25.61|25.76|25.63|25.77|25.64|25.69|25.56|88
1747042800000|2025-05-12 09:40:00|25.77|25.64|25.78|25.65|25.8|25.67|25.69|25.56|99
1747043100000|2025-05-12 09:45:00|25.77|25.64|25.63|25.5|25.79|25.66|25.62|25.49|115
1747043400000|2025-05-12 09:50:00|25.62|25.49|25.62|25.49|25.68|25.55|25.62|25.49|103
1747043700000|2025-05-12 09:55:00|25.61|25.48|25.6|25.47|25.62|25.49|25.55|25.42|62
1747044000000|2025-05-12 10:00:00|25.61|25.48|25.53|25.4|25.63|25.5|25.47|25.34|118
1747044300000|2025-05-12 10:05:00|25.54|25.41|25.38|25.25|25.59|25.46|25.36|25.23|146
1747044600000|2025-05-12 10:10:00|25.37|25.24|25.39|25.26|25.45|25.32|25.36|25.23|102
1747044900000|2025-05-12 10:15:00|25.4|25.27|25.41|25.28|25.48|25.35|25.39|25.26|137
1747045200000|2025-05-12 10:20:00|25.42|25.29|25.29|25.16|25.44|25.31|25.29|25.16|103
1747045500000|2025-05-12 10:25:00|25.26|25.13|25.33|25.2|25.34|25.21|25.25|25.12|91
1747045800000|2025-05-12 10:30:00|25.32|25.19|25.36|25.23|25.37|25.24|25.26|25.13|103
1747046100000|2025-05-12 10:35:00|25.35|25.22|25.41|25.28|25.41|25.28|25.33|25.2|68
1747046400000|2025-05-12 10:40:00|25.4|25.27|25.39|25.26|25.46|25.33|25.38|25.25|80
1747046700000|2025-05-12 10:45:00|25.38|25.25|25.41|25.28|25.43|25.3|25.34|25.21|86
1747047000000|2025-05-12 10:50:00|25.4|25.27|25.44|25.31|25.45|25.32|25.4|25.27|59
1747047300000|2025-05-12 10:55:00|25.45|25.32|25.54|25.41|25.56|25.43|25.45|25.32|73
1747047600000|2025-05-12 11:00:00|25.53|25.4|25.49|25.36|25.56|25.43|25.47|25.34|109
1747047900000|2025-05-12 11:05:00|25.5|25.37|25.51|25.38|25.54|25.41|25.47|25.34|78
1747048200000|2025-05-12 11:10:00|25.52|25.39|25.43|25.3|25.53|25.4|25.42|25.29|103
1747048500000|2025-05-12 11:15:00|25.44|25.31|25.3|25.17|25.44|25.31|25.28|25.15|87
1747048800000|2025-05-12 11:20:00|25.29|25.16|25.27|25.14|25.3|25.17|25.18|25.05|76
1747049100000|2025-05-12 11:25:00|25.26|25.13|25.34|25.21|25.38|25.25|25.26|25.13|61
1747049400000|2025-05-12 11:30:00|25.35|25.22|25.35|25.22|25.36|25.23|25.24|25.11|97
1747049700000|2025-05-12 11:35:00|25.36|25.23|25.44|25.31|25.45|25.32|25.35|25.22|83
1747050000000|2025-05-12 11:40:00|25.43|25.3|25.26|25.13|25.43|25.3|25.25|25.12|86
1747050300000|2025-05-12 11:45:00|25.25|25.12|25.21|25.08|25.36|25.23|25.19|25.06|97
1747050600000|2025-05-12 11:50:00|25.22|25.09|25.08|24.95|25.24|25.11|24.98|24.85|135
1747050900000|2025-05-12 11:55:00|25.09|24.96|25.04|24.91|25.09|24.96|24.99|24.86|128
1747051200000|2025-05-12 12:00:00|25.03|24.9|25.13|25|25.17|25.04|25.03|24.9|101
1747051500000|2025-05-12 12:05:00|25.14|25.01|25.16|25.03|25.18|25.05|25.04|24.91|101
1747051800000|2025-05-12 12:10:00|25.17|25.04|25.17|25.04|25.2|25.07|25.13|25|79
1747052100000|2025-05-12 12:15:00|25.16|25.03|25.14|25.01|25.17|25.04|25.09|24.96|97
1747052400000|2025-05-12 12:20:00|25.13|25|25.27|25.14|25.28|25.15|25.12|24.99|87
1747052700000|2025-05-12 12:25:00|25.28|25.15|25.24|25.11|25.3|25.17|25.2|25.07|97
1747053000000|2025-05-12 12:30:00|25.23|25.1|25.23|25.1|25.24|25.11|25.11|24.98|117
1747053300000|2025-05-12 12:35:00|25.24|25.11|25.41|25.28|25.43|25.3|25.18|25.05|133
1747053600000|2025-05-12 12:40:00|25.4|25.27|25.48|25.35|25.49|25.36|25.36|25.23|125
1747053900000|2025-05-12 12:45:00|25.47|25.34|25.5|25.37|25.51|25.38|25.4|25.27|117
1747054200000|2025-05-12 12:50:00|25.49|25.36|25.55|25.42|25.57|25.44|25.49|25.36|75
1747054500000|2025-05-12 12:55:00|25.54|25.41|25.5|25.37|25.6|25.47|25.5|25.37|93
1747054800000|2025-05-12 13:00:00|25.51|25.38|25.46|25.33|25.54|25.41|25.42|25.29|114
1747055100000|2025-05-12 13:05:00|25.45|25.32|25.39|25.26|25.49|25.36|25.38|25.25|115
1747055400000|2025-05-12 13:10:00|25.38|25.25|25.6|25.47|25.61|25.48|25.38|25.25|123
1747055700000|2025-05-12 13:15:00|25.61|25.48|25.61|25.48|25.68|25.55|25.57|25.44|150
1747056000000|2025-05-12 13:20:00|25.62|25.49|25.56|25.43|25.65|25.52|25.52|25.39|131
1747056300000|2025-05-12 13:25:00|25.55|25.42|25.53|25.4|25.65|25.52|25.52|25.39|101
1747056600000|2025-05-12 13:30:00|25.52|25.39|25.58|25.45|25.64|25.51|25.39|25.26|230
1747056900000|2025-05-12 13:35:00|25.57|25.44|25.33|25.2|25.6|25.47|25.3|25.17|215
1747057200000|2025-05-12 13:40:00|25.34|25.21|25.39|25.26|25.47|25.34|25.28|25.15|175
1747057500000|2025-05-12 13:45:00|25.38|25.25|25.44|25.31|25.48|25.35|25.33|25.2|155
1747057800000|2025-05-12 13:50:00|25.45|25.32|25.61|25.48|25.68|25.55|25.44|25.31|157
1747058100000|2025-05-12 13:55:00|25.6|25.47|25.56|25.43|25.6|25.47|25.53|25.4|105
1747058400000|2025-05-12 14:00:00|25.57|25.44|25.6|25.47|25.6|25.47|25.47|25.34|142
1747058700000|2025-05-12 14:05:00|25.61|25.48|25.69|25.56|25.75|25.62|25.59|25.46|132
1747059000000|2025-05-12 14:10:00|25.7|25.57|25.61|25.48|25.75|25.62|25.61|25.48|135
1747059300000|2025-05-12 14:15:00|25.6|25.47|25.63|25.5|25.75|25.62|25.57|25.44|115
1747059600000|2025-05-12 14:20:00|25.64|25.51|25.41|25.28|25.72|25.59|25.41|25.28|167
1747059900000|2025-05-12 14:25:00|25.4|25.27|25.11|24.98|25.46|25.33|25.06|24.93|194
1747060200000|2025-05-12 14:30:00|25.12|24.99|25.3|25.17|25.35|25.22|24.93|24.8|267
1747060500000|2025-05-12 14:35:00|25.29|25.16|25.34|25.21|25.36|25.23|25.18|25.05|229
1747060800000|2025-05-12 14:40:00|25.35|25.22|25.32|25.19|25.39|25.26|25.29|25.16|131
1747061100000|2025-05-12 14:45:00|25.31|25.18|25.14|25.01|25.32|25.19|25.11|24.98|133
1747061400000|2025-05-12 14:50:00|25.13|25|24.99|24.86|25.17|25.04|24.98|24.85|127
1747061700000|2025-05-12 14:55:00|24.98|24.85|24.96|24.83|25.05|24.92|24.92|24.79|116
1747062000000|2025-05-12 15:00:00|24.97|24.84|24.7|24.57|25.08|24.95|24.65|24.52|198
1747062300000|2025-05-12 15:05:00|24.71|24.58|24.8|24.67|24.91|24.78|24.71|24.58|239
1747062600000|2025-05-12 15:10:00|24.81|24.68|24.89|24.76|24.91|24.78|24.67|24.54|139
1747062900000|2025-05-12 15:15:00|24.88|24.75|24.95|24.82|24.99|24.86|24.8|24.67|141
1747063200000|2025-05-12 15:20:00|24.94|24.81|24.91|24.78|25.01|24.88|24.9|24.77|102
1747063500000|2025-05-12 15:25:00|24.92|24.79|24.98|24.85|25.04|24.91|24.91|24.78|121
1747063800000|2025-05-12 15:30:00|24.99|24.86|24.99|24.86|25.04|24.91|24.93|24.8|125
1747064100000|2025-05-12 15:35:00|24.98|24.85|24.85|24.72|25.02|24.89|24.84|24.71|124
1747064400000|2025-05-12 15:40:00|24.84|24.71|24.83|24.7|24.88|24.75|24.79|24.66|128
1747064700000|2025-05-12 15:45:00|24.82|24.69|24.73|24.6|24.89|24.76|24.73|24.6|144
1747065000000|2025-05-12 15:50:00|24.72|24.59|24.85|24.72|24.85|24.72|24.71|24.58|162
1747065300000|2025-05-12 15:55:00|24.84|24.71|24.8|24.67|24.89|24.76|24.76|24.63|127
1747065600000|2025-05-12 16:00:00|24.79|24.66|24.71|24.58|24.91|24.78|24.71|24.58|209
1747065900000|2025-05-12 16:05:00|24.7|24.57|24.65|24.52|24.72|24.59|24.61|24.48|143
1747066200000|2025-05-12 16:10:00|24.66|24.53|24.78|24.65|24.78|24.65|24.61|24.48|143
1747066500000|2025-05-12 16:15:00|24.79|24.66|24.9|24.77|24.9|24.77|24.78|24.65|126
1747066800000|2025-05-12 16:20:00|24.91|24.78|24.96|24.83|25.01|24.88|24.86|24.73|119
1747067100000|2025-05-12 16:25:00|24.95|24.82|24.96|24.83|25.02|24.89|24.94|24.81|85
1747067400000|2025-05-12 16:30:00|24.97|24.84|25|24.87|25.06|24.93|24.96|24.83|88
1747067700000|2025-05-12 16:35:00|25.01|24.88|24.92|24.79|25.01|24.88|24.91|24.78|81
1747068000000|2025-05-12 16:40:00|24.91|24.78|25.08|24.95|25.08|24.95|24.89|24.76|62
1747068300000|2025-05-12 16:45:00|25.07|24.94|25.13|25|25.16|25.03|25.07|24.94|85
1747068600000|2025-05-12 16:50:00|25.14|25.01|25.13|25|25.14|25.01|25.08|24.95|61
1747068900000|2025-05-12 16:55:00|25.14|25.01|25.07|24.94|25.15|25.02|25.05|24.92|62
1747069200000|2025-05-12 17:00:00|25.06|24.93|25.17|25.04|25.17|25.04|25.05|24.92|79
1747069500000|2025-05-12 17:05:00|25.18|25.05|25.21|25.08|25.25|25.12|25.17|25.04|54
1747069800000|2025-05-12 17:10:00|25.2|25.07|25.12|24.99|25.2|25.07|25.12|24.99|45
1747070100000|2025-05-12 17:15:00|25.11|24.98|25.09|24.96|25.17|25.04|25.09|24.96|61
1747070400000|2025-05-12 17:20:00|25.1|24.97|25|24.87|25.11|24.98|24.95|24.82|104
1747070700000|2025-05-12 17:25:00|25.01|24.88|25.09|24.96|25.1|24.97|24.96|24.83|47
1747071000000|2025-05-12 17:30:00|25.1|24.97|25.05|24.92|25.11|24.98|25.03|24.9|80
1747071300000|2025-05-12 17:35:00|25.04|24.91|24.99|24.86|25.07|24.94|24.98|24.85|110
1747071600000|2025-05-12 17:40:00|24.98|24.85|24.87|24.74|24.99|24.86|24.86|24.73|100
1747071900000|2025-05-12 17:45:00|24.86|24.73|24.72|24.59|24.93|24.8|24.71|24.58|141
1747072200000|2025-05-12 17:50:00|24.71|24.58|24.77|24.64|24.82|24.69|24.71|24.58|115
1747072500000|2025-05-12 17:55:00|24.76|24.63|24.75|24.62|24.79|24.66|24.7|24.57|84
1747072800000|2025-05-12 18:00:00|24.76|24.63|24.84|24.71|24.86|24.73|24.75|24.62|100
1747073100000|2025-05-12 18:05:00|24.85|24.72|24.53|24.4|24.85|24.72|24.51|24.38|220
1747073400000|2025-05-12 18:10:00|24.52|24.39|24.58|24.45|24.66|24.53|24.51|24.38|143
1747073700000|2025-05-12 18:15:00|24.59|24.46|24.72|24.59|24.74|24.61|24.58|24.45|111
1747074000000|2025-05-12 18:20:00|24.73|24.6|24.57|24.44|24.73|24.6|24.56|24.43|91
1747074300000|2025-05-12 18:25:00|24.58|24.45|24.35|24.22|24.61|24.48|24.33|24.2|120
1747074600000|2025-05-12 18:30:00|24.34|24.21|24.22|24.09|24.44|24.31|24.22|24.09|180
1747074900000|2025-05-12 18:35:00|24.21|24.08|24.29|24.16|24.37|24.24|24.21|24.08|191
1747075200000|2025-05-12 18:40:00|24.28|24.15|24.29|24.16|24.39|24.26|24.22|24.09|167
1747075500000|2025-05-12 18:45:00|24.3|24.17|23.83|23.7|24.38|24.25|23.82|23.69|192
1747075800000|2025-05-12 18:50:00|23.85|23.72|24.16|24.03|24.18|24.05|23.85|23.72|214
1747076100000|2025-05-12 18:55:00|24.17|24.04|24.16|24.03|24.29|24.16|24.16|24.03|132
1747076400000|2025-05-12 19:00:00|24.17|24.04|24.47|24.34|24.47|24.34|24.13|24|192
1747076700000|2025-05-12 19:05:00|24.48|24.35|24.52|24.39|24.53|24.4|24.45|24.32|103
1747077000000|2025-05-12 19:10:00|24.51|24.38|24.51|24.38|24.56|24.43|24.44|24.31|110
1747077300000|2025-05-12 19:15:00|24.5|24.37|24.6|24.47|24.67|24.54|24.5|24.37|91
1747077600000|2025-05-12 19:20:00|24.61|24.48|24.63|24.5|24.67|24.54|24.56|24.43|103
1747077900000|2025-05-12 19:25:00|24.62|24.49|24.49|24.36|24.63|24.5|24.45|24.32|90
1747078200000|2025-05-12 19:30:00|24.5|24.37|24.54|24.41|24.59|24.46|24.47|24.34|97
1747078500000|2025-05-12 19:35:00|24.53|24.4|24.48|24.35|24.55|24.42|24.48|24.35|78
1747078800000|2025-05-12 19:40:00|24.47|24.34|24.43|24.3|24.48|24.35|24.4|24.27|80
1747079100000|2025-05-12 19:45:00|24.44|24.31|24.53|24.4|24.53|24.4|24.44|24.31|102
1747079400000|2025-05-12 19:50:00|24.52|24.39|24.48|24.35|24.54|24.41|24.48|24.35|81
1747079700000|2025-05-12 19:55:00|24.47|24.34|24.55|24.42|24.56|24.43|24.46|24.33|71
1747080000000|2025-05-12 20:00:00|24.54|24.41|24.48|24.35|24.6|24.47|24.46|24.33|85
1747080300000|2025-05-12 20:05:00|24.49|24.36|24.46|24.33|24.53|24.4|24.45|24.32|42
1747080600000|2025-05-12 20:10:00|24.47|24.34|24.53|24.4|24.53|24.4|24.44|24.31|48
1747080900000|2025-05-12 20:15:00|24.54|24.41|24.63|24.5|24.63|24.5|24.51|24.38|80
1747081200000|2025-05-12 20:20:00|24.62|24.49|24.66|24.53|24.67|24.54|24.57|24.44|65
1747081500000|2025-05-12 20:25:00|24.65|24.52|24.72|24.59|24.73|24.6|24.65|24.52|56
1747081800000|2025-05-12 20:30:00|24.71|24.58|24.79|24.66|24.8|24.67|24.68|24.55|72
1747082100000|2025-05-12 20:35:00|24.78|24.65|24.83|24.7|24.84|24.71|24.75|24.62|82
1747082400000|2025-05-12 20:40:00|24.84|24.71|24.85|24.72|24.89|24.76|24.81|24.68|55
1747082700000|2025-05-12 20:45:00|24.86|24.73|24.8|24.67|24.86|24.73|24.76|24.63|61
1747083000000|2025-05-12 20:50:00|24.81|24.68|24.95|24.82|24.96|24.83|24.78|24.65|82
1747083300000|2025-05-12 20:55:00|24.96|24.83|24.84|24.71|24.96|24.83|24.84|24.71|57
1747083600000|2025-05-12 21:00:00|24.83|24.7|24.84|24.71|24.87|24.74|24.82|24.69|48
1747083900000|2025-05-12 21:05:00|24.83|24.7|24.83|24.7|24.85|24.72|24.79|24.66|45
1747084200000|2025-05-12 21:10:00|24.84|24.71|24.81|24.68|24.86|24.73|24.8|24.67|42
1747084500000|2025-05-12 21:15:00|24.8|24.67|24.87|24.74|24.92|24.79|24.79|24.66|60
1747084800000|2025-05-12 21:20:00|24.86|24.73|24.82|24.69|24.87|24.74|24.8|24.67|33
1747085100000|2025-05-12 21:25:00|24.81|24.68|24.73|24.6|24.82|24.69|24.72|24.59|43
1747085400000|2025-05-12 21:30:00|24.72|24.59|24.82|24.69|24.82|24.69|24.72|24.59|15
1747085700000|2025-05-12 21:35:00|24.83|24.7|24.87|24.74|24.87|24.74|24.8|24.67|53
1747086000000|2025-05-12 21:40:00|24.88|24.75|24.84|24.71|24.88|24.75|24.81|24.68|31
1747086300000|2025-05-12 21:45:00|24.83|24.7|24.77|24.64|24.83|24.7|24.77|24.64|30
1747086600000|2025-05-12 21:50:00|24.78|24.65|24.85|24.72|24.85|24.72|24.78|24.65|24
1747086900000|2025-05-12 21:55:00|24.86|24.73|24.86|24.73|24.92|24.79|24.83|24.7|37
1747087200000|2025-05-12 22:00:00|24.87|24.74|24.93|24.8|24.93|24.8|24.8|24.67|99
1747087500000|2025-05-12 22:05:00|24.92|24.79|24.87|24.74|24.96|24.83|24.87|24.74|90
1747087800000|2025-05-12 22:10:00|24.86|24.73|24.85|24.72|24.89|24.76|24.84|24.71|76
1747088100000|2025-05-12 22:15:00|24.84|24.71|24.86|24.73|24.91|24.78|24.84|24.71|61
1747088400000|2025-05-12 22:20:00|24.87|24.74|24.87|24.74|24.91|24.78|24.87|24.74|35
1747088700000|2025-05-12 22:25:00|24.86|24.73|24.88|24.75|24.92|24.79|24.86|24.73|45
1747089000000|2025-05-12 22:30:00|24.89|24.76|24.96|24.83|24.96|24.83|24.86|24.73|61
1747089300000|2025-05-12 22:35:00|24.97|24.84|25|24.87|25.02|24.89|24.96|24.83|47
1747089600000|2025-05-12 22:40:00|25.01|24.88|25.06|24.93|25.06|24.93|24.99|24.86|49
1747089900000|2025-05-12 22:45:00|25.05|24.92|25.06|24.93|25.09|24.96|25.04|24.91|72
1747090200000|2025-05-12 22:50:00|25.05|24.92|25|24.87|25.05|24.92|25|24.87|50
1747090500000|2025-05-12 22:55:00|24.99|24.86|24.95|24.82|25|24.87|24.94|24.81|17
1747090800000|2025-05-12 23:00:00|24.96|24.83|25.04|24.91|25.05|24.92|24.95|24.82|41
1747091100000|2025-05-12 23:05:00|25.05|24.92|25.01|24.88|25.07|24.94|24.99|24.86|51
1747091400000|2025-05-12 23:10:00|25|24.87|24.98|24.85|25.03|24.9|24.98|24.85|37
1747091700000|2025-05-12 23:15:00|24.99|24.86|25.05|24.92|25.05|24.92|24.99|24.86|45
1747092000000|2025-05-12 23:20:00|25.06|24.93|25.09|24.96|25.13|25|25.05|24.92|25
1747092300000|2025-05-12 23:25:00|25.08|24.95|25.11|24.98|25.12|24.99|25.06|24.93|25
1747092600000|2025-05-12 23:30:00|25.12|24.99|24.99|24.86|25.12|24.99|24.99|24.86|41
1747092900000|2025-05-12 23:35:00|24.98|24.85|24.93|24.8|24.99|24.86|24.93|24.8|52
1747093200000|2025-05-12 23:40:00|24.94|24.81|24.94|24.81|24.95|24.82|24.92|24.79|37
1747093500000|2025-05-12 23:45:00|24.93|24.8|24.96|24.83|24.97|24.84|24.93|24.8|38
1747093800000|2025-05-12 23:50:00|24.95|24.82|24.93|24.8|24.99|24.86|24.93|24.8|35
1747094100000|2025-05-12 23:55:00|24.92|24.79|24.91|24.78|24.92|24.79|24.88|24.75|35
1747094400000|2025-05-13 00:00:00|24.9|24.77|24.83|24.7|24.92|24.79|24.83|24.7|44
1747094700000|2025-05-13 00:05:00|24.82|24.69|24.83|24.7|24.9|24.77|24.82|24.69|98
1747095000000|2025-05-13 00:10:00|24.84|24.71|24.77|24.64|24.85|24.72|24.74|24.61|83
1747095300000|2025-05-13 00:15:00|24.76|24.63|24.82|24.69|24.83|24.7|24.7|24.57|97
1747095600000|2025-05-13 00:20:00|24.83|24.7|24.77|24.64|24.84|24.71|24.71|24.58|106
1747095900000|2025-05-13 00:25:00|24.76|24.63|24.71|24.58|24.77|24.64|24.65|24.52|98
1747096200000|2025-05-13 00:30:00|24.72|24.59|24.65|24.52|24.72|24.59|24.62|24.49|76
1747096500000|2025-05-13 00:35:00|24.63|24.5|24.64|24.51|24.67|24.54|24.57|24.44|109
1747096800000|2025-05-13 00:40:00|24.63|24.5|24.51|24.38|24.64|24.51|24.51|24.38|77
1747097100000|2025-05-13 00:45:00|24.52|24.39|24.6|24.47|24.6|24.47|24.51|24.38|87
1747097400000|2025-05-13 00:50:00|24.61|24.48|24.58|24.45|24.61|24.48|24.5|24.37|80
1747097700000|2025-05-13 00:55:00|24.59|24.46|24.49|24.36|24.59|24.46|24.48|24.35|59
1747098000000|2025-05-13 01:00:00|24.5|24.37|24.57|24.44|24.58|24.45|24.49|24.36|118
1747098300000|2025-05-13 01:05:00|24.58|24.45|24.34|24.21|24.6|24.47|24.34|24.21|102
1747098600000|2025-05-13 01:10:00|24.33|24.2|24.3|24.17|24.4|24.27|24.25|24.12|111
1747098900000|2025-05-13 01:15:00|24.31|24.18|24.38|24.25|24.41|24.28|24.29|24.16|118
1747099200000|2025-05-13 01:20:00|24.37|24.24|24.42|24.29|24.42|24.29|24.3|24.17|120
1747099500000|2025-05-13 01:25:00|24.43|24.3|24.26|24.13|24.44|24.31|24.26|24.13|104
1747099800000|2025-05-13 01:30:00|24.25|24.12|24.29|24.16|24.3|24.17|24.2|24.07|103
1747100100000|2025-05-13 01:35:00|24.28|24.15|24.13|24|24.28|24.15|24.09|23.96|130
1747100400000|2025-05-13 01:40:00|24.12|23.99|24.13|24|24.15|24.02|24.07|23.94|122
1747100700000|2025-05-13 01:45:00|24.11|23.98|24.17|24.04|24.19|24.06|24.06|23.93|136
1747101000000|2025-05-13 01:50:00|24.16|24.03|24.25|24.12|24.25|24.12|24.15|24.02|66
1747101300000|2025-05-13 01:55:00|24.26|24.13|24.19|24.06|24.26|24.13|24.18|24.05|48
1747101600000|2025-05-13 02:00:00|24.2|24.07|24.13|24|24.25|24.12|24.1|23.97|121
1747101900000|2025-05-13 02:05:00|24.12|23.99|24.21|24.08|24.26|24.13|24.01|23.88|153
1747102200000|2025-05-13 02:10:00|24.23|24.1|23.95|23.82|24.23|24.1|23.91|23.78|147
1747102500000|2025-05-13 02:15:00|23.96|23.83|23.81|23.68|23.98|23.85|23.8|23.67|149
1747102800000|2025-05-13 02:20:00|23.82|23.69|23.93|23.8|23.93|23.8|23.75|23.62|128
1747103100000|2025-05-13 02:25:00|23.92|23.79|24.05|23.92|24.05|23.92|23.92|23.79|82
1747103400000|2025-05-13 02:30:00|24.06|23.93|23.89|23.76|24.06|23.93|23.86|23.73|120
1747103700000|2025-05-13 02:35:00|23.88|23.75|23.84|23.71|23.93|23.8|23.82|23.69|131
1747104000000|2025-05-13 02:40:00|23.83|23.7|23.83|23.7|23.9|23.77|23.81|23.68|111
1747104300000|2025-05-13 02:45:00|23.82|23.69|23.87|23.74|23.92|23.79|23.8|23.67|116
1747104600000|2025-05-13 02:50:00|23.86|23.73|23.92|23.79|23.93|23.8|23.8|23.67|103
1747104900000|2025-05-13 02:55:00|23.91|23.78|23.91|23.78|23.95|23.82|23.91|23.78|65
1747105200000|2025-05-13 03:00:00|23.92|23.79|23.86|23.73|23.95|23.82|23.84|23.71|100
1747105500000|2025-05-13 03:05:00|23.87|23.74|23.93|23.8|23.94|23.81|23.86|23.73|97
1747105800000|2025-05-13 03:10:00|23.94|23.81|23.94|23.81|23.98|23.85|23.93|23.8|59
1747106100000|2025-05-13 03:15:00|23.93|23.8|23.89|23.76|23.95|23.82|23.88|23.75|53
1747106400000|2025-05-13 03:20:00|23.88|23.75|23.77|23.64|23.92|23.79|23.77|23.64|68
1747106700000|2025-05-13 03:25:00|23.78|23.65|23.64|23.51|23.81|23.68|23.58|23.45|105
1747107000000|2025-05-13 03:30:00|23.63|23.5|23.62|23.49|23.71|23.58|23.61|23.48|131
1747107300000|2025-05-13 03:35:00|23.63|23.5|23.61|23.48|23.67|23.54|23.58|23.45|79
1747107600000|2025-05-13 03:40:00|23.6|23.47|23.7|23.57|23.71|23.58|23.6|23.47|57
1747107900000|2025-05-13 03:45:00|23.69|23.56|23.64|23.51|23.7|23.57|23.61|23.48|92
1747108200000|2025-05-13 03:50:00|23.63|23.5|23.63|23.5|23.64|23.51|23.56|23.43|71
1747108500000|2025-05-13 03:55:00|23.64|23.51|23.58|23.45|23.71|23.58|23.58|23.45|99
1747108800000|2025-05-13 04:00:00|23.59|23.46|23.64|23.51|23.65|23.52|23.53|23.4|147
1747109100000|2025-05-13 04:05:00|23.65|23.52|23.71|23.58|23.71|23.58|23.6|23.47|93
1747109400000|2025-05-13 04:10:00|23.7|23.57|23.64|23.51|23.72|23.59|23.62|23.49|101
1747109700000|2025-05-13 04:15:00|23.65|23.52|23.81|23.68|23.81|23.68|23.62|23.49|95
1747110000000|2025-05-13 04:20:00|23.8|23.67|23.85|23.72|23.85|23.72|23.8|23.67|58
1747110300000|2025-05-13 04:25:00|23.84|23.71|23.88|23.75|23.89|23.76|23.82|23.69|53
1747110600000|2025-05-13 04:30:00|23.87|23.74|24|23.87|24.02|23.89|23.87|23.74|63
1747110900000|2025-05-13 04:35:00|23.99|23.86|24.09|23.96|24.09|23.96|23.96|23.83|77
1747111200000|2025-05-13 04:40:00|24.08|23.95|24.07|23.94|24.09|23.96|24.03|23.9|66
1747111500000|2025-05-13 04:45:00|24.08|23.95|24.08|23.95|24.11|23.98|24.06|23.93|57
1747111800000|2025-05-13 04:50:00|24.09|23.96|24.22|24.09|24.27|24.14|24.08|23.95|65
1747112100000|2025-05-13 04:55:00|24.21|24.08|24.24|24.11|24.29|24.16|24.2|24.07|66
1747112400000|2025-05-13 05:00:00|24.23|24.1|24.19|24.06|24.23|24.1|24.17|24.04|61
1747112700000|2025-05-13 05:05:00|24.2|24.07|24.19|24.06|24.25|24.12|24.18|24.05|89
1747113000000|2025-05-13 05:10:00|24.18|24.05|24.21|24.08|24.25|24.12|24.18|24.05|72
1747113300000|2025-05-13 05:15:00|24.22|24.09|24.19|24.06|24.25|24.12|24.18|24.05|60
1747113600000|2025-05-13 05:20:00|24.18|24.05|24.17|24.04|24.21|24.08|24.15|24.02|56
1747113900000|2025-05-13 05:25:00|24.18|24.05|24.16|24.03|24.19|24.06|24.13|24|35
1747114200000|2025-05-13 05:30:00|24.17|24.04|24.03|23.9|24.17|24.04|24.03|23.9|47
1747114500000|2025-05-13 05:35:00|24.04|23.91|24.09|23.96|24.11|23.98|24.03|23.9|62
1747114800000|2025-05-13 05:40:00|24.08|23.95|24.09|23.96|24.09|23.96|24.05|23.92|40
1747115100000|2025-05-13 05:45:00|24.08|23.95|24.12|23.99|24.16|24.03|24.08|23.95|45
1747115400000|2025-05-13 05:50:00|24.13|24|24.16|24.03|24.16|24.03|24.1|23.97|18
1747115700000|2025-05-13 05:55:00|24.15|24.02|24.21|24.08|24.21|24.08|24.15|24.02|19
1747116000000|2025-05-13 06:00:00|24.2|24.07|24.3|24.17|24.3|24.17|24.2|24.07|57
1747116300000|2025-05-13 06:05:00|24.29|24.16|24.3|24.17|24.33|24.2|24.29|24.16|46
1747116600000|2025-05-13 06:10:00|24.29|24.16|24.37|24.24|24.38|24.25|24.29|24.16|61
1747116900000|2025-05-13 06:15:00|24.38|24.25|24.32|24.19|24.4|24.27|24.3|24.17|63
1747117200000|2025-05-13 06:20:00|24.31|24.18|24.31|24.18|24.32|24.19|24.28|24.15|59
1747117500000|2025-05-13 06:25:00|24.3|24.17|24.3|24.17|24.32|24.19|24.26|24.13|39
1747117800000|2025-05-13 06:30:00|24.29|24.16|24.32|24.19|24.34|24.21|24.29|24.16|42
1747118100000|2025-05-13 06:35:00|24.33|24.2|24.38|24.25|24.38|24.25|24.33|24.2|46
1747118400000|2025-05-13 06:40:00|24.37|24.24|24.44|24.31|24.44|24.31|24.37|24.24|41
1747118700000|2025-05-13 06:45:00|24.43|24.3|24.41|24.28|24.45|24.32|24.39|24.26|41
1747119000000|2025-05-13 06:50:00|24.4|24.27|24.35|24.22|24.4|24.27|24.35|24.22|40
1747119300000|2025-05-13 06:55:00|24.36|24.23|24.37|24.24|24.4|24.27|24.35|24.22|23
1747119600000|2025-05-13 07:00:00|24.36|24.23|24.42|24.29|24.42|24.29|24.33|24.2|53
1747119900000|2025-05-13 07:05:00|24.43|24.3|24.43|24.3|24.51|24.38|24.41|24.28|63
1747120200000|2025-05-13 07:10:00|24.44|24.31|24.49|24.36|24.5|24.37|24.44|24.31|48
1747120500000|2025-05-13 07:15:00|24.5|24.37|24.54|24.41|24.61|24.48|24.5|24.37|99
1747120800000|2025-05-13 07:20:00|24.55|24.42|24.43|24.3|24.55|24.42|24.43|24.3|53
1747121100000|2025-05-13 07:25:00|24.42|24.29|24.43|24.3|24.47|24.34|24.41|24.28|60
1747121400000|2025-05-13 07:30:00|24.44|24.31|24.45|24.32|24.47|24.34|24.41|24.28|79
1747121700000|2025-05-13 07:35:00|24.44|24.31|24.37|24.24|24.44|24.31|24.37|24.24|32
1747122000000|2025-05-13 07:40:00|24.38|24.25|24.38|24.25|24.4|24.27|24.37|24.24|49
1747122300000|2025-05-13 07:45:00|24.39|24.26|24.34|24.21|24.39|24.26|24.34|24.21|39
1747122600000|2025-05-13 07:50:00|24.35|24.22|24.38|24.25|24.39|24.26|24.35|24.22|30
1747122900000|2025-05-13 07:55:00|24.37|24.24|24.38|24.25|24.41|24.28|24.35|24.22|24
1747123200000|2025-05-13 08:00:00|24.39|24.26|24.55|24.42|24.56|24.43|24.38|24.25|71
1747123500000|2025-05-13 08:05:00|24.56|24.43|24.51|24.38|24.56|24.43|24.5|24.37|46
1747123800000|2025-05-13 08:10:00|24.52|24.39|24.56|24.43|24.58|24.45|24.51|24.38|36
1747124100000|2025-05-13 08:15:00|24.57|24.44|24.49|24.36|24.59|24.46|24.49|24.36|41
1747124400000|2025-05-13 08:20:00|24.48|24.35|24.42|24.29|24.49|24.36|24.38|24.25|59
1747124700000|2025-05-13 08:25:00|24.41|24.28|24.35|24.22|24.41|24.28|24.35|24.22|43
1747125000000|2025-05-13 08:30:00|24.36|24.23|24.41|24.28|24.41|24.28|24.34|24.21|46
1747125300000|2025-05-13 08:35:00|24.42|24.29|24.52|24.39|24.52|24.39|24.41|24.28|37
1747125600000|2025-05-13 08:40:00|24.53|24.4|24.48|24.35|24.58|24.45|24.47|24.34|47
1747125900000|2025-05-13 08:45:00|24.49|24.36|24.49|24.36|24.59|24.46|24.49|24.36|36
1747126200000|2025-05-13 08:50:00|24.48|24.35|24.48|24.35|24.5|24.37|24.44|24.31|63
1747126500000|2025-05-13 08:55:00|24.49|24.36|24.41|24.28|24.5|24.37|24.41|24.28|51
1747126800000|2025-05-13 09:00:00|24.42|24.29|24.46|24.33|24.52|24.39|24.42|24.29|93
1747127100000|2025-05-13 09:05:00|24.45|24.32|24.49|24.36|24.51|24.38|24.45|24.32|69
1747127400000|2025-05-13 09:10:00|24.5|24.37|24.48|24.35|24.51|24.38|24.45|24.32|57
1747127700000|2025-05-13 09:15:00|24.47|24.34|24.6|24.47|24.62|24.49|24.47|24.34|109
1747128000000|2025-05-13 09:20:00|24.59|24.46|24.56|24.43|24.62|24.49|24.55|24.42|64
1747128300000|2025-05-13 09:25:00|24.57|24.44|24.58|24.45|24.62|24.49|24.56|24.43|64
1747128600000|2025-05-13 09:30:00|24.59|24.46|24.62|24.49|24.64|24.51|24.56|24.43|82
1747128900000|2025-05-13 09:35:00|24.63|24.5|24.62|24.49|24.69|24.56|24.61|24.48|85
1747129200000|2025-05-13 09:40:00|24.63|24.5|24.58|24.45|24.66|24.53|24.58|24.45|70
1747129500000|2025-05-13 09:45:00|24.59|24.46|24.65|24.52|24.66|24.53|24.58|24.45|43
1747129800000|2025-05-13 09:50:00|24.64|24.51|24.68|24.55|24.72|24.59|24.62|24.49|49
1747130100000|2025-05-13 09:55:00|24.69|24.56|24.64|24.51|24.7|24.57|24.62|24.49|40
1747130400000|2025-05-13 10:00:00|24.65|24.52|24.58|24.45|24.66|24.53|24.57|24.44|72
1747130700000|2025-05-13 10:05:00|24.59|24.46|24.57|24.44|24.62|24.49|24.55|24.42|93
1747131000000|2025-05-13 10:10:00|24.56|24.43|24.58|24.45|24.58|24.45|24.52|24.39|75
1747131300000|2025-05-13 10:15:00|24.57|24.44|24.53|24.4|24.6|24.47|24.48|24.35|77
1747131600000|2025-05-13 10:20:00|24.52|24.39|24.59|24.46|24.59|24.46|24.52|24.39|34
1747131900000|2025-05-13 10:25:00|24.6|24.47|24.61|24.48|24.63|24.5|24.59|24.46|46
1747132200000|2025-05-13 10:30:00|24.62|24.49|24.53|24.4|24.62|24.49|24.53|24.4|85
1747132500000|2025-05-13 10:35:00|24.54|24.41|24.54|24.41|24.58|24.45|24.52|24.39|73
1747132800000|2025-05-13 10:40:00|24.55|24.42|24.55|24.42|24.6|24.47|24.53|24.4|61
1747133100000|2025-05-13 10:45:00|24.54|24.41|24.52|24.39|24.56|24.43|24.51|24.38|91
1747133400000|2025-05-13 10:50:00|24.53|24.4|24.6|24.47|24.6|24.47|24.53|24.4|34
1747133700000|2025-05-13 10:55:00|24.61|24.48|24.56|24.43|24.61|24.48|24.56|24.43|22
1747134000000|2025-05-13 11:00:00|24.57|24.44|24.58|24.45|24.61|24.48|24.56|24.43|80
1747134300000|2025-05-13 11:05:00|24.57|24.44|24.54|24.41|24.59|24.46|24.53|24.4|54
1747134600000|2025-05-13 11:10:00|24.53|24.4|24.53|24.4|24.57|24.44|24.51|24.38|63
1747134900000|2025-05-13 11:15:00|24.52|24.39|24.59|24.46|24.61|24.48|24.52|24.39|50
1747135200000|2025-05-13 11:20:00|24.6|24.47|24.71|24.58|24.71|24.58|24.59|24.46|74
1747135500000|2025-05-13 11:25:00|24.7|24.57|24.66|24.53|24.75|24.62|24.64|24.51|69
1747135800000|2025-05-13 11:30:00|24.65|24.52|24.71|24.58|24.75|24.62|24.62|24.49|107
1747136100000|2025-05-13 11:35:00|24.7|24.57|24.74|24.61|24.76|24.63|24.7|24.57|76
1747136400000|2025-05-13 11:40:00|24.73|24.6|24.76|24.63|24.76|24.63|24.73|24.6|50
1747136700000|2025-05-13 11:45:00|24.75|24.62|24.7|24.57|24.76|24.63|24.66|24.53|72
1747137000000|2025-05-13 11:50:00|24.69|24.56|24.61|24.48|24.69|24.56|24.58|24.45|55
1747137300000|2025-05-13 11:55:00|24.6|24.47|24.6|24.47|24.61|24.48|24.58|24.45|43
1747137600000|2025-05-13 12:00:00|24.59|24.46|24.54|24.41|24.6|24.47|24.52|24.39|82
1747137900000|2025-05-13 12:05:00|24.53|24.4|24.5|24.37|24.57|24.44|24.5|24.37|60
1747138200000|2025-05-13 12:10:00|24.51|24.38|24.48|24.35|24.54|24.41|24.42|24.29|82
1747138500000|2025-05-13 12:15:00|24.49|24.36|24.48|24.35|24.54|24.41|24.47|24.34|54
1747138800000|2025-05-13 12:20:00|24.49|24.36|24.38|24.25|24.49|24.36|24.38|24.25|72
1747139100000|2025-05-13 12:25:00|24.39|24.26|24.47|24.34|24.49|24.36|24.39|24.26|53
1747139400000|2025-05-13 12:30:00|24.48|24.35|24.69|24.56|24.76|24.63|24.46|24.33|262
1747139700000|2025-05-13 12:35:00|24.7|24.57|24.75|24.62|24.77|24.64|24.68|24.55|148
1747140000000|2025-05-13 12:40:00|24.76|24.63|24.76|24.63|24.86|24.73|24.73|24.6|99
1747140300000|2025-05-13 12:45:00|24.75|24.62|24.81|24.68|24.82|24.69|24.69|24.56|103
1747140600000|2025-05-13 12:50:00|24.82|24.69|24.82|24.69|24.88|24.75|24.8|24.67|119
1747140900000|2025-05-13 12:55:00|24.81|24.68|24.77|24.64|24.82|24.69|24.74|24.61|79
1747141200000|2025-05-13 13:00:00|24.76|24.63|24.73|24.6|24.85|24.72|24.7|24.57|120
1747141500000|2025-05-13 13:05:00|24.72|24.59|24.75|24.62|24.83|24.7|24.72|24.59|98
1747141800000|2025-05-13 13:10:00|24.74|24.61|24.74|24.61|24.81|24.68|24.71|24.58|78
1747142100000|2025-05-13 13:15:00|24.73|24.6|24.86|24.73|24.87|24.74|24.73|24.6|104
1747142400000|2025-05-13 13:20:00|24.85|24.72|24.84|24.71|24.93|24.8|24.82|24.69|110
1747142700000|2025-05-13 13:25:00|24.83|24.7|24.89|24.76|24.92|24.79|24.83|24.7|100
1747143000000|2025-05-13 13:30:00|24.9|24.77|24.86|24.73|24.94|24.81|24.82|24.69|136
1747143300000|2025-05-13 13:35:00|24.87|24.74|24.93|24.8|24.96|24.83|24.83|24.7|141
1747143600000|2025-05-13 13:40:00|24.94|24.81|24.89|24.76|25|24.87|24.82|24.69|112
1747143900000|2025-05-13 13:45:00|24.88|24.75|24.82|24.69|24.89|24.76|24.74|24.61|133
1747144200000|2025-05-13 13:50:00|24.83|24.7|24.89|24.76|24.93|24.8|24.83|24.7|91
1747144500000|2025-05-13 13:55:00|24.9|24.77|24.84|24.71|24.9|24.77|24.84|24.71|97
1747144800000|2025-05-13 14:00:00|24.85|24.72|24.73|24.6|24.88|24.75|24.73|24.6|140
1747145100000|2025-05-13 14:05:00|24.74|24.61|24.65|24.52|24.79|24.66|24.65|24.52|94
1747145400000|2025-05-13 14:10:00|24.64|24.51|24.65|24.52|24.67|24.54|24.58|24.45|134
1747145700000|2025-05-13 14:15:00|24.64|24.51|24.72|24.59|24.73|24.6|24.55|24.42|117
1747146000000|2025-05-13 14:20:00|24.71|24.58|24.76|24.63|24.76|24.63|24.7|24.57|130
1747146300000|2025-05-13 14:25:00|24.75|24.62|24.81|24.68|24.85|24.72|24.74|24.61|118
1747146600000|2025-05-13 14:30:00|24.8|24.67|24.69|24.56|24.81|24.68|24.69|24.56|120
1747146900000|2025-05-13 14:35:00|24.7|24.57|24.71|24.58|24.72|24.59|24.64|24.51|106
1747147200000|2025-05-13 14:40:00|24.72|24.59|24.64|24.51|24.73|24.6|24.62|24.49|116
1747147500000|2025-05-13 14:45:00|24.65|24.52|24.57|24.44|24.71|24.58|24.51|24.38|149
1747147800000|2025-05-13 14:50:00|24.56|24.43|24.63|24.5|24.65|24.52|24.56|24.43|104
1747148100000|2025-05-13 14:55:00|24.64|24.51|24.68|24.55|24.69|24.56|24.62|24.49|85
1747148400000|2025-05-13 15:00:00|24.67|24.54|24.68|24.55|24.7|24.57|24.62|24.49|88
1747148700000|2025-05-13 15:05:00|24.67|24.54|24.73|24.6|24.76|24.63|24.64|24.51|114
1747149000000|2025-05-13 15:10:00|24.72|24.59|24.81|24.68|24.9|24.77|24.72|24.59|114
1747149300000|2025-05-13 15:15:00|24.82|24.69|24.82|24.69|24.87|24.74|24.81|24.68|94
1747149600000|2025-05-13 15:20:00|24.83|24.7|24.8|24.67|24.83|24.7|24.77|24.64|94
1747149900000|2025-05-13 15:25:00|24.81|24.68|24.89|24.76|24.92|24.79|24.81|24.68|57
1747150200000|2025-05-13 15:30:00|24.88|24.75|24.83|24.7|24.93|24.8|24.83|24.7|76
1747150500000|2025-05-13 15:35:00|24.82|24.69|24.91|24.78|24.91|24.78|24.81|24.68|54
1747150800000|2025-05-13 15:40:00|24.9|24.77|24.93|24.8|24.96|24.83|24.9|24.77|86
1747151100000|2025-05-13 15:45:00|24.92|24.79|24.93|24.8|24.96|24.83|24.87|24.74|104
1747151400000|2025-05-13 15:50:00|24.92|24.79|24.91|24.78|24.93|24.8|24.86|24.73|92
1747151700000|2025-05-13 15:55:00|24.9|24.77|24.98|24.85|24.98|24.85|24.88|24.75|43
1747152000000|2025-05-13 16:00:00|24.97|24.84|24.99|24.86|25.01|24.88|24.93|24.8|93
1747152300000|2025-05-13 16:05:00|24.98|24.85|25.18|25.05|25.18|25.05|24.98|24.85|101
1747152600000|2025-05-13 16:10:00|25.17|25.04|25.31|25.18|25.32|25.19|25.16|25.03|103
1747152900000|2025-05-13 16:15:00|25.32|25.19|25.24|25.11|25.35|25.22|25.22|25.09|153
1747153200000|2025-05-13 16:20:00|25.23|25.1|25.25|25.12|25.26|25.13|25.16|25.03|129
1747153500000|2025-05-13 16:25:00|25.26|25.13|25.31|25.18|25.33|25.2|25.26|25.13|98
1747153800000|2025-05-13 16:30:00|25.3|25.17|25.3|25.17|25.35|25.22|25.27|25.14|115
1747154100000|2025-05-13 16:35:00|25.29|25.16|25.35|25.22|25.37|25.24|25.27|25.14|131
1747154400000|2025-05-13 16:40:00|25.36|25.23|25.31|25.18|25.38|25.25|25.3|25.17|93
1747154700000|2025-05-13 16:45:00|25.32|25.19|25.32|25.19|25.39|25.26|25.29|25.16|82
1747155000000|2025-05-13 16:50:00|25.31|25.18|25.32|25.19|25.35|25.22|25.26|25.13|97
1747155300000|2025-05-13 16:55:00|25.31|25.18|25.3|25.17|25.34|25.21|25.29|25.16|68
1747155600000|2025-05-13 17:00:00|25.31|25.18|25.34|25.21|25.36|25.23|25.26|25.13|141
1747155900000|2025-05-13 17:05:00|25.33|25.2|25.38|25.25|25.39|25.26|25.29|25.16|128
1747156200000|2025-05-13 17:10:00|25.37|25.24|25.33|25.2|25.43|25.3|25.31|25.18|82
1747156500000|2025-05-13 17:15:00|25.34|25.21|25.37|25.24|25.39|25.26|25.32|25.19|82
1747156800000|2025-05-13 17:20:00|25.36|25.23|25.45|25.32|25.47|25.34|25.36|25.23|74
1747157100000|2025-05-13 17:25:00|25.46|25.33|25.37|25.24|25.51|25.38|25.35|25.22|85
1747157400000|2025-05-13 17:30:00|25.38|25.25|25.32|25.19|25.39|25.26|25.3|25.17|92
1747157700000|2025-05-13 17:35:00|25.33|25.2|25.27|25.14|25.33|25.2|25.24|25.11|101
1747158000000|2025-05-13 17:40:00|25.28|25.15|25.35|25.22|25.39|25.26|25.28|25.15|112
1747158300000|2025-05-13 17:45:00|25.34|25.21|25.38|25.25|25.43|25.3|25.34|25.21|135
1747158600000|2025-05-13 17:50:00|25.39|25.26|25.32|25.19|25.42|25.29|25.32|25.19|111
1747158900000|2025-05-13 17:55:00|25.31|25.18|25.32|25.19|25.34|25.21|25.28|25.15|76
1747159200000|2025-05-13 18:00:00|25.31|25.18|25.35|25.22|25.36|25.23|25.27|25.14|87
1747159500000|2025-05-13 18:05:00|25.36|25.23|25.31|25.18|25.37|25.24|25.31|25.18|80
1747159800000|2025-05-13 18:10:00|25.32|25.19|25.35|25.22|25.35|25.22|25.29|25.16|95
1747160100000|2025-05-13 18:15:00|25.34|25.21|25.33|25.2|25.36|25.23|25.27|25.14|94
1747160400000|2025-05-13 18:20:00|25.32|25.19|25.32|25.19|25.37|25.24|25.3|25.17|68
1747160700000|2025-05-13 18:25:00|25.33|25.2|25.37|25.24|25.4|25.27|25.31|25.18|73
1747161000000|2025-05-13 18:30:00|25.36|25.23|25.41|25.28|25.45|25.32|25.34|25.21|108
1747161300000|2025-05-13 18:35:00|25.4|25.27|25.31|25.18|25.46|25.33|25.31|25.18|114
1747161600000|2025-05-13 18:40:00|25.32|25.19|25.32|25.19|25.4|25.27|25.3|25.17|70
1747161900000|2025-05-13 18:45:00|25.33|25.2|25.43|25.3|25.46|25.33|25.32|25.19|69
1747162200000|2025-05-13 18:50:00|25.44|25.31|25.53|25.4|25.54|25.41|25.42|25.29|64
1747162500000|2025-05-13 18:55:00|25.52|25.39|25.59|25.46|25.6|25.47|25.5|25.37|52
1747162800000|2025-05-13 19:00:00|25.58|25.45|25.56|25.43|25.64|25.51|25.55|25.42|92
1747163100000|2025-05-13 19:05:00|25.57|25.44|25.53|25.4|25.6|25.47|25.52|25.39|63
1747163400000|2025-05-13 19:10:00|25.54|25.41|25.63|25.5|25.64|25.51|25.54|25.41|90
1747163700000|2025-05-13 19:15:00|25.64|25.51|25.73|25.6|25.73|25.6|25.62|25.49|116
1747164000000|2025-05-13 19:20:00|25.72|25.59|25.77|25.64|25.77|25.64|25.68|25.55|113
1747164300000|2025-05-13 19:25:00|25.76|25.63|25.83|25.7|25.88|25.75|25.76|25.63|92
1747164600000|2025-05-13 19:30:00|25.84|25.71|25.91|25.78|25.94|25.81|25.81|25.68|118
1747164900000|2025-05-13 19:35:00|25.9|25.77|25.88|25.75|25.93|25.8|25.84|25.71|127
1747165200000|2025-05-13 19:40:00|25.89|25.76|26.02|25.89|26.05|25.92|25.86|25.73|85
1747165500000|2025-05-13 19:45:00|26.03|25.9|26.15|26.02|26.32|26.19|26.02|25.89|153
1747165800000|2025-05-13 19:50:00|26.17|26.04|25.91|25.78|26.19|26.06|25.87|25.74|209
1747166100000|2025-05-13 19:55:00|25.92|25.79|25.89|25.76|25.98|25.85|25.78|25.65|159
1747166400000|2025-05-13 20:00:00|25.88|25.75|25.84|25.71|25.93|25.8|25.79|25.66|182
1747166700000|2025-05-13 20:05:00|25.83|25.7|25.74|25.61|25.84|25.71|25.58|25.45|185
1747167000000|2025-05-13 20:10:00|25.75|25.62|25.77|25.64|25.82|25.69|25.74|25.61|89
1747167300000|2025-05-13 20:15:00|25.76|25.63|25.74|25.61|25.81|25.68|25.7|25.57|125
1747167600000|2025-05-13 20:20:00|25.75|25.62|25.92|25.79|25.93|25.8|25.7|25.57|96
1747167900000|2025-05-13 20:25:00|25.93|25.8|25.89|25.76|25.94|25.81|25.83|25.7|80
1747168200000|2025-05-13 20:30:00|25.9|25.77|25.92|25.79|25.94|25.81|25.84|25.71|86
1747168500000|2025-05-13 20:35:00|25.91|25.78|25.88|25.75|25.91|25.78|25.84|25.71|78
1747168800000|2025-05-13 20:40:00|25.89|25.76|25.95|25.82|25.95|25.82|25.87|25.74|73
1747169100000|2025-05-13 20:45:00|25.94|25.81|26.05|25.92|26.05|25.92|25.93|25.8|109
1747169400000|2025-05-13 20:50:00|26.06|25.93|25.97|25.84|26.06|25.93|25.93|25.8|90
1747169700000|2025-05-13 20:55:00|25.98|25.85|25.98|25.85|25.99|25.86|25.93|25.8|71
1747170000000|2025-05-13 21:00:00|25.97|25.84|25.91|25.78|26.01|25.88|25.9|25.77|92
1747170300000|2025-05-13 21:05:00|25.9|25.77|25.89|25.76|25.93|25.8|25.86|25.73|79
1747170600000|2025-05-13 21:10:00|25.9|25.77|25.81|25.68|25.91|25.78|25.78|25.65|90
1747170900000|2025-05-13 21:15:00|25.82|25.69|25.89|25.76|25.94|25.81|25.82|25.69|78
1747171200000|2025-05-13 21:20:00|25.88|25.75|25.8|25.67|25.88|25.75|25.78|25.65|49
1747171500000|2025-05-13 21:25:00|25.79|25.66|25.91|25.78|25.95|25.82|25.79|25.66|70
1747171800000|2025-05-13 21:30:00|25.9|25.77|26.02|25.89|26.02|25.89|25.9|25.77|37
1747172100000|2025-05-13 21:35:00|26.03|25.9|25.93|25.8|26.05|25.92|25.9|25.77|51
1747172400000|2025-05-13 21:40:00|25.94|25.81|25.85|25.72|25.95|25.82|25.85|25.72|34
1747172700000|2025-05-13 21:45:00|25.86|25.73|25.92|25.79|25.92|25.79|25.86|25.73|11
1747173000000|2025-05-13 21:50:00|25.93|25.8|25.92|25.79|25.93|25.8|25.9|25.77|12
1747173300000|2025-05-13 21:55:00|25.91|25.78|25.89|25.76|25.92|25.79|25.86|25.73|38
1747173600000|2025-05-13 22:00:00|25.9|25.77|25.83|25.7|25.95|25.82|25.82|25.69|66
1747173900000|2025-05-13 22:05:00|25.84|25.71|25.79|25.66|25.85|25.72|25.73|25.6|58
1747174200000|2025-05-13 22:10:00|25.8|25.67|25.79|25.66|25.87|25.74|25.79|25.66|58
1747174500000|2025-05-13 22:15:00|25.78|25.65|25.9|25.77|25.9|25.77|25.78|25.65|63
1747174800000|2025-05-13 22:20:00|25.91|25.78|25.89|25.76|25.97|25.84|25.88|25.75|77
1747175100000|2025-05-13 22:25:00|25.9|25.77|25.9|25.77|25.92|25.79|25.86|25.73|79
1747175400000|2025-05-13 22:30:00|25.89|25.76|25.95|25.82|25.96|25.83|25.85|25.72|68
1747175700000|2025-05-13 22:35:00|25.94|25.81|25.97|25.84|25.98|25.85|25.93|25.8|54
1747176000000|2025-05-13 22:40:00|25.96|25.83|25.94|25.81|26|25.87|25.94|25.81|61
1747176300000|2025-05-13 22:45:00|25.95|25.82|25.9|25.77|25.99|25.86|25.9|25.77|82
1747176600000|2025-05-13 22:50:00|25.91|25.78|25.89|25.76|25.91|25.78|25.87|25.74|47
1747176900000|2025-05-13 22:55:00|25.88|25.75|25.83|25.7|25.89|25.76|25.82|25.69|70
1747177200000|2025-05-13 23:00:00|25.84|25.71|25.83|25.7|25.9|25.77|25.82|25.69|92
1747177500000|2025-05-13 23:05:00|25.82|25.69|25.84|25.71|25.84|25.71|25.7|25.57|108
1747177800000|2025-05-13 23:10:00|25.83|25.7|25.92|25.79|25.93|25.8|25.81|25.68|109
1747178100000|2025-05-13 23:15:00|25.91|25.78|25.99|25.86|25.99|25.86|25.91|25.78|91
1747178400000|2025-05-13 23:20:00|25.98|25.85|25.85|25.72|25.99|25.86|25.84|25.71|88
1747178700000|2025-05-13 23:25:00|25.84|25.71|25.8|25.67|25.85|25.72|25.79|25.66|83
1747179000000|2025-05-13 23:30:00|25.81|25.68|25.86|25.73|25.87|25.74|25.78|25.65|86
1747179300000|2025-05-13 23:35:00|25.85|25.72|25.79|25.66|25.88|25.75|25.77|25.64|84
1747179600000|2025-05-13 23:40:00|25.78|25.65|25.87|25.74|25.87|25.74|25.77|25.64|44
1747179900000|2025-05-13 23:45:00|25.88|25.75|25.82|25.69|25.9|25.77|25.81|25.68|53
1747180200000|2025-05-13 23:50:00|25.83|25.7|25.84|25.71|25.86|25.73|25.81|25.68|54
1747180500000|2025-05-13 23:55:00|25.83|25.7|25.8|25.67|25.88|25.75|25.79|25.66|74
1747180800000|2025-05-14 00:00:00|25.79|25.66|25.86|25.73|25.89|25.76|25.76|25.63|97
1747181100000|2025-05-14 00:05:00|25.87|25.74|25.84|25.71|25.94|25.81|25.84|25.71|96
1747181400000|2025-05-14 00:10:00|25.85|25.72|25.86|25.73|25.94|25.81|25.81|25.68|84
1747181700000|2025-05-14 00:15:00|25.85|25.72|25.92|25.79|25.92|25.79|25.83|25.7|41
1747182000000|2025-05-14 00:20:00|25.93|25.8|25.9|25.77|26|25.87|25.9|25.77|74
1747182300000|2025-05-14 00:25:00|25.91|25.78|25.86|25.73|25.91|25.78|25.81|25.68|80
1747182600000|2025-05-14 00:30:00|25.85|25.72|25.93|25.8|25.93|25.8|25.75|25.62|97
1747182900000|2025-05-14 00:35:00|25.94|25.81|25.95|25.82|25.97|25.84|25.93|25.8|72
1747183200000|2025-05-14 00:40:00|25.96|25.83|25.89|25.76|25.96|25.83|25.88|25.75|64
1747183500000|2025-05-14 00:45:00|25.88|25.75|25.9|25.77|25.92|25.79|25.82|25.69|98
1747183800000|2025-05-14 00:50:00|25.91|25.78|25.85|25.72|25.96|25.83|25.84|25.71|51
1747184100000|2025-05-14 00:55:00|25.84|25.71|25.95|25.82|25.96|25.83|25.81|25.68|43
1747184400000|2025-05-14 01:00:00|25.94|25.81|25.95|25.82|26.04|25.91|25.9|25.77|110
1747184700000|2025-05-14 01:05:00|25.96|25.83|26.06|25.93|26.06|25.93|25.9|25.77|126
1747185000000|2025-05-14 01:10:00|26.05|25.92|26.08|25.95|26.08|25.95|25.96|25.83|109
1747185300000|2025-05-14 01:15:00|26.09|25.96|26|25.87|26.16|26.03|26|25.87|88
1747185600000|2025-05-14 01:20:00|25.99|25.86|26.02|25.89|26.1|25.97|25.99|25.86|109
1747185900000|2025-05-14 01:25:00|26.01|25.88|26|25.87|26.03|25.9|25.98|25.85|84
1747186200000|2025-05-14 01:30:00|26.01|25.88|26.11|25.98|26.14|26.01|25.99|25.86|98
1747186500000|2025-05-14 01:35:00|26.12|25.99|26.09|25.96|26.15|26.02|26.04|25.91|122
1747186800000|2025-05-14 01:40:00|26.08|25.95|26.16|26.03|26.19|26.06|26.07|25.94|121
1747187100000|2025-05-14 01:45:00|26.15|26.02|26|25.87|26.15|26.02|25.95|25.82|141
1747187400000|2025-05-14 01:50:00|25.99|25.86|25.93|25.8|26.03|25.9|25.9|25.77|115
1747187700000|2025-05-14 01:55:00|25.94|25.81|25.97|25.84|25.99|25.86|25.91|25.78|102
1747188000000|2025-05-14 02:00:00|25.96|25.83|25.86|25.73|25.98|25.85|25.79|25.66|180
1747188300000|2025-05-14 02:05:00|25.85|25.72|25.65|25.52|25.88|25.75|25.64|25.51|141
1747188600000|2025-05-14 02:10:00|25.66|25.53|25.75|25.62|25.75|25.62|25.57|25.44|144
1747188900000|2025-05-14 02:15:00|25.76|25.63|25.93|25.8|25.93|25.8|25.71|25.58|86
1747189200000|2025-05-14 02:20:00|25.94|25.81|25.91|25.78|25.98|25.85|25.91|25.78|99
1747189500000|2025-05-14 02:25:00|25.9|25.77|25.82|25.69|25.95|25.82|25.8|25.67|95
1747189800000|2025-05-14 02:30:00|25.81|25.68|25.92|25.79|25.92|25.79|25.77|25.64|78
1747190100000|2025-05-14 02:35:00|25.91|25.78|25.97|25.84|25.97|25.84|25.91|25.78|67
1747190400000|2025-05-14 02:40:00|25.98|25.85|26.15|26.02|26.15|26.02|25.98|25.85|54
1747190700000|2025-05-14 02:45:00|26.14|26.01|26.07|25.94|26.18|26.05|26.07|25.94|76
1747191000000|2025-05-14 02:50:00|26.08|25.95|26.12|25.99|26.13|26|26.06|25.93|65
1747191300000|2025-05-14 02:55:00|26.11|25.98|26.29|26.16|26.29|26.16|26.11|25.98|64
1747191600000|2025-05-14 03:00:00|26.28|26.15|26.28|26.15|26.32|26.19|26.2|26.07|77
1747191900000|2025-05-14 03:05:00|26.27|26.14|26.2|26.07|26.28|26.15|26.12|25.99|110
1747192200000|2025-05-14 03:10:00|26.19|26.06|26.23|26.1|26.29|26.16|26.17|26.04|110
1747192500000|2025-05-14 03:15:00|26.24|26.11|26.09|25.96|26.25|26.12|26.09|25.96|84
1747192800000|2025-05-14 03:20:00|26.08|25.95|26.01|25.88|26.09|25.96|25.99|25.86|80
1747193100000|2025-05-14 03:25:00|26|25.87|25.98|25.85|26.06|25.93|25.95|25.82|82
1747193400000|2025-05-14 03:30:00|25.97|25.84|25.93|25.8|26.01|25.88|25.93|25.8|93
1747193700000|2025-05-14 03:35:00|25.94|25.81|25.96|25.83|25.98|25.85|25.93|25.8|78
1747194000000|2025-05-14 03:40:00|25.97|25.84|26.1|25.97|26.1|25.97|25.97|25.84|76
1747194300000|2025-05-14 03:45:00|26.09|25.96|26.06|25.93|26.12|25.99|26.05|25.92|99
1747194600000|2025-05-14 03:50:00|26.05|25.92|26.08|25.95|26.09|25.96|26.03|25.9|84
1747194900000|2025-05-14 03:55:00|26.07|25.94|26.15|26.02|26.15|26.02|26.04|25.91|51
1747195200000|2025-05-14 04:00:00|26.14|26.01|26.01|25.88|26.15|26.02|26.01|25.88|73
1747195500000|2025-05-14 04:05:00|26.02|25.89|26.02|25.89|26.09|25.96|26|25.87|99
1747195800000|2025-05-14 04:10:00|26.03|25.9|26.03|25.9|26.07|25.94|25.99|25.86|58
1747196100000|2025-05-14 04:15:00|26.04|25.91|26.06|25.93|26.06|25.93|25.94|25.81|92
1747196400000|2025-05-14 04:20:00|26.07|25.94|26.14|26.01|26.16|26.03|26.04|25.91|86
1747196700000|2025-05-14 04:25:00|26.15|26.02|26.19|26.06|26.27|26.14|26.14|26.01|67
1747197000000|2025-05-14 04:30:00|26.2|26.07|26.12|25.99|26.2|26.07|26.1|25.97|72
1747197300000|2025-05-14 04:35:00|26.11|25.98|26.26|26.13|26.28|26.15|26.11|25.98|72
1747197600000|2025-05-14 04:40:00|26.27|26.14|26.3|26.17|26.32|26.19|26.25|26.12|89
1747197900000|2025-05-14 04:45:00|26.29|26.16|26.3|26.17|26.34|26.21|26.24|26.11|80
1747198200000|2025-05-14 04:50:00|26.29|26.16|26.53|26.4|26.58|26.45|26.25|26.12|146
1747198500000|2025-05-14 04:55:00|26.54|26.41|26.55|26.42|26.57|26.44|26.48|26.35|88
1747198800000|2025-05-14 05:00:00|26.56|26.43|26.53|26.4|26.57|26.44|26.49|26.36|173
1747199100000|2025-05-14 05:05:00|26.52|26.39|26.44|26.31|26.55|26.42|26.44|26.31|75
1747199400000|2025-05-14 05:10:00|26.43|26.3|26.35|26.22|26.44|26.31|26.35|26.22|68
1747199700000|2025-05-14 05:15:00|26.34|26.21|26.44|26.31|26.44|26.31|26.34|26.21|72
1747200000000|2025-05-14 05:20:00|26.45|26.32|26.39|26.26|26.46|26.33|26.38|26.25|85
1747200300000|2025-05-14 05:25:00|26.38|26.25|26.37|26.24|26.39|26.26|26.29|26.16|43
1747200600000|2025-05-14 05:30:00|26.36|26.23|26.35|26.22|26.37|26.24|26.32|26.19|46
1747200900000|2025-05-14 05:35:00|26.34|26.21|26.42|26.29|26.43|26.3|26.33|26.2|39
1747201200000|2025-05-14 05:40:00|26.43|26.3|26.41|26.28|26.44|26.31|26.38|26.25|53
1747201500000|2025-05-14 05:45:00|26.4|26.27|26.48|26.35|26.48|26.35|26.39|26.26|55
1747201800000|2025-05-14 05:50:00|26.5|26.37|26.53|26.4|26.56|26.43|26.49|26.36|67
1747202100000|2025-05-14 05:55:00|26.54|26.41|26.53|26.4|26.55|26.42|26.48|26.35|54
1747202400000|2025-05-14 06:00:00|26.52|26.39|26.55|26.42|26.57|26.44|26.51|26.38|56
1747202700000|2025-05-14 06:05:00|26.56|26.43|26.48|26.35|26.56|26.43|26.43|26.3|73
1747203000000|2025-05-14 06:10:00|26.49|26.36|26.42|26.29|26.49|26.36|26.42|26.29|68
1747203300000|2025-05-14 06:15:00|26.43|26.3|26.39|26.26|26.51|26.38|26.39|26.26|87
1747203600000|2025-05-14 06:20:00|26.4|26.27|26.32|26.19|26.4|26.27|26.3|26.17|65
1747203900000|2025-05-14 06:25:00|26.31|26.18|26.3|26.17|26.34|26.21|26.29|26.16|62
1747204200000|2025-05-14 06:30:00|26.31|26.18|26.27|26.14|26.32|26.19|26.22|26.09|61
1747204500000|2025-05-14 06:35:00|26.28|26.15|26.32|26.19|26.37|26.24|26.28|26.15|67
1747204800000|2025-05-14 06:40:00|26.31|26.18|26.39|26.26|26.39|26.26|26.29|26.16|49
1747205100000|2025-05-14 06:45:00|26.4|26.27|26.46|26.33|26.47|26.34|26.36|26.23|53
1747205400000|2025-05-14 06:50:00|26.47|26.34|26.54|26.41|26.57|26.44|26.47|26.34|58
1747205700000|2025-05-14 06:55:00|26.55|26.42|26.55|26.42|26.59|26.46|26.54|26.41|51
1747206000000|2025-05-14 07:00:00|26.56|26.43|26.54|26.41|26.57|26.44|26.49|26.36|88
1747206300000|2025-05-14 07:05:00|26.55|26.42|26.53|26.4|26.56|26.43|26.49|26.36|73
1747206600000|2025-05-14 07:10:00|26.55|26.42|26.48|26.35|26.55|26.42|26.47|26.34|72
1747206900000|2025-05-14 07:15:00|26.47|26.34|26.36|26.23|26.49|26.36|26.32|26.19|88
1747207200000|2025-05-14 07:20:00|26.35|26.22|26.14|26.01|26.37|26.24|26.14|26.01|104
1747207500000|2025-05-14 07:25:00|26.15|26.02|26.14|26.01|26.16|26.03|26.08|25.95|88
1747207800000|2025-05-14 07:30:00|26.13|26|26.14|26.01|26.16|26.03|26|25.87|88
1747208100000|2025-05-14 07:35:00|26.15|26.02|26.16|26.03|26.18|26.05|26.08|25.95|82
1747208400000|2025-05-14 07:40:00|26.15|26.02|26.18|26.05|26.19|26.06|26.09|25.96|74
1747208700000|2025-05-14 07:45:00|26.17|26.04|26.16|26.03|26.18|26.05|26.13|26|74
1747209000000|2025-05-14 07:50:00|26.15|26.02|26.17|26.04|26.19|26.06|26.12|25.99|69
1747209300000|2025-05-14 07:55:00|26.18|26.05|26.09|25.96|26.19|26.06|26.08|25.95|92
1747209600000|2025-05-14 08:00:00|26.08|25.95|26.08|25.95|26.19|26.06|26.01|25.88|143
1747209900000|2025-05-14 08:05:00|26.09|25.96|26.01|25.88|26.21|26.08|25.97|25.84|164
1747210200000|2025-05-14 08:10:00|26|25.87|26|25.87|26.01|25.88|25.89|25.76|146
1747210500000|2025-05-14 08:15:00|25.99|25.86|26.01|25.88|26.04|25.91|25.91|25.78|89
1747210800000|2025-05-14 08:20:00|26.02|25.89|26.05|25.92|26.1|25.97|26.02|25.89|102
1747211100000|2025-05-14 08:25:00|26.04|25.91|25.99|25.86|26.04|25.91|25.96|25.83|64
1747211400000|2025-05-14 08:30:00|26|25.87|25.87|25.74|26|25.87|25.83|25.7|119
1747211700000|2025-05-14 08:35:00|25.86|25.73|25.91|25.78|25.94|25.81|25.83|25.7|159
1747212000000|2025-05-14 08:40:00|25.9|25.77|25.92|25.79|25.97|25.84|25.9|25.77|111
1747212300000|2025-05-14 08:45:00|25.91|25.78|25.78|25.65|25.94|25.81|25.77|25.64|99
1747212600000|2025-05-14 08:50:00|25.79|25.66|25.65|25.52|25.79|25.66|25.6|25.47|68
1747212900000|2025-05-14 08:55:00|25.66|25.53|25.5|25.37|25.73|25.6|25.49|25.36|116
1747213200000|2025-05-14 09:00:00|25.51|25.38|25.54|25.41|25.71|25.58|25.51|25.38|107
1747213500000|2025-05-14 09:05:00|25.53|25.4|25.56|25.43|25.57|25.44|25.48|25.35|122
1747213800000|2025-05-14 09:10:00|25.57|25.44|25.61|25.48|25.62|25.49|25.56|25.43|96
1747214100000|2025-05-14 09:15:00|25.6|25.47|25.59|25.46|25.65|25.52|25.59|25.46|96
1747214400000|2025-05-14 09:20:00|25.58|25.45|25.64|25.51|25.64|25.51|25.53|25.4|107
1747214700000|2025-05-14 09:25:00|25.65|25.52|25.68|25.55|25.69|25.56|25.63|25.5|80
1747215000000|2025-05-14 09:30:00|25.67|25.54|25.64|25.51|25.68|25.55|25.6|25.47|51
1747215300000|2025-05-14 09:35:00|25.63|25.5|25.55|25.42|25.64|25.51|25.54|25.41|67
1747215600000|2025-05-14 09:40:00|25.56|25.43|25.59|25.46|25.62|25.49|25.54|25.41|66
1747215900000|2025-05-14 09:45:00|25.6|25.47|25.71|25.58|25.74|25.61|25.6|25.47|60
1747216200000|2025-05-14 09:50:00|25.7|25.57|25.68|25.55|25.72|25.59|25.66|25.53|63
1747216500000|2025-05-14 09:55:00|25.67|25.54|25.73|25.6|25.74|25.61|25.67|25.54|47
1747216800000|2025-05-14 10:00:00|25.72|25.59|25.87|25.74|25.9|25.77|25.72|25.59|89
1747217100000|2025-05-14 10:05:00|25.86|25.73|25.89|25.76|25.9|25.77|25.83|25.7|69
1747217400000|2025-05-14 10:10:00|25.9|25.77|25.85|25.72|25.9|25.77|25.83|25.7|52
1747217700000|2025-05-14 10:15:00|25.87|25.74|25.78|25.65|25.91|25.78|25.76|25.63|84
1747218000000|2025-05-14 10:20:00|25.77|25.64|25.98|25.85|25.98|25.85|25.73|25.6|88
1747218300000|2025-05-14 10:25:00|25.99|25.86|25.97|25.84|26.02|25.89|25.96|25.83|107
1747218600000|2025-05-14 10:30:00|25.96|25.83|25.91|25.78|25.97|25.84|25.9|25.77|108
1747218900000|2025-05-14 10:35:00|25.9|25.77|25.92|25.79|25.92|25.79|25.87|25.74|65
1747219200000|2025-05-14 10:40:00|25.93|25.8|25.95|25.82|25.98|25.85|25.9|25.77|67
1747219500000|2025-05-14 10:45:00|25.94|25.81|25.83|25.7|25.94|25.81|25.82|25.69|51
1747219800000|2025-05-14 10:50:00|25.84|25.71|25.85|25.72|25.86|25.73|25.78|25.65|63
1747220100000|2025-05-14 10:55:00|25.84|25.71|25.81|25.68|25.86|25.73|25.79|25.66|54
1747220400000|2025-05-14 11:00:00|25.82|25.69|25.87|25.74|25.91|25.78|25.81|25.68|92
1747220700000|2025-05-14 11:05:00|25.86|25.73|25.9|25.77|25.91|25.78|25.86|25.73|55
1747221000000|2025-05-14 11:10:00|25.89|25.76|25.95|25.82|25.95|25.82|25.87|25.74|51
1747221300000|2025-05-14 11:15:00|25.94|25.81|25.9|25.77|25.94|25.81|25.89|25.76|39
1747221600000|2025-05-14 11:20:00|25.91|25.78|25.93|25.8|25.95|25.82|25.87|25.74|31
1747221900000|2025-05-14 11:25:00|25.92|25.79|25.89|25.76|25.94|25.81|25.87|25.74|36
1747222200000|2025-05-14 11:30:00|25.88|25.75|25.9|25.77|25.93|25.8|25.87|25.74|59
1747222500000|2025-05-14 11:35:00|25.91|25.78|26.01|25.88|26.02|25.89|25.88|25.75|65
1747222800000|2025-05-14 11:40:00|26.02|25.89|26.08|25.95|26.1|25.97|25.99|25.86|45
1747223100000|2025-05-14 11:45:00|26.09|25.96|26.01|25.88|26.1|25.97|26|25.87|59
1747223400000|2025-05-14 11:50:00|26|25.87|25.96|25.83|26.06|25.93|25.95|25.82|91
1747223700000|2025-05-14 11:55:00|25.95|25.82|25.99|25.86|25.99|25.86|25.95|25.82|61
1747224000000|2025-05-14 12:00:00|26|25.87|25.91|25.78|26|25.87|25.9|25.77|73
1747224300000|2025-05-14 12:05:00|25.9|25.77|25.91|25.78|25.94|25.81|25.9|25.77|70
1747224600000|2025-05-14 12:10:00|25.93|25.8|25.95|25.82|25.99|25.86|25.92|25.79|39
1747224900000|2025-05-14 12:15:00|25.96|25.83|26.01|25.88|26.01|25.88|25.95|25.82|52
1747225200000|2025-05-14 12:20:00|26.02|25.89|25.97|25.84|26.04|25.91|25.97|25.84|64
1747225500000|2025-05-14 12:25:00|25.98|25.85|25.89|25.76|25.98|25.85|25.89|25.76|40
1747225800000|2025-05-14 12:30:00|25.9|25.77|25.87|25.74|25.93|25.8|25.87|25.74|34
1747226100000|2025-05-14 12:35:00|25.86|25.73|25.8|25.67|25.86|25.73|25.79|25.66|43
1747226400000|2025-05-14 12:40:00|25.79|25.66|25.85|25.72|25.85|25.72|25.79|25.66|41
1747226700000|2025-05-14 12:45:00|25.84|25.71|25.76|25.63|25.85|25.72|25.73|25.6|47
1747227000000|2025-05-14 12:50:00|25.75|25.62|25.76|25.63|25.83|25.7|25.74|25.61|56
1747227300000|2025-05-14 12:55:00|25.75|25.62|25.71|25.58|25.75|25.62|25.66|25.53|63
1747227600000|2025-05-14 13:00:00|25.7|25.57|25.62|25.49|25.73|25.6|25.6|25.47|107
1747227900000|2025-05-14 13:05:00|25.63|25.5|25.64|25.51|25.65|25.52|25.56|25.43|100
1747228200000|2025-05-14 13:10:00|25.63|25.5|25.71|25.58|25.73|25.6|25.63|25.5|67
1747228500000|2025-05-14 13:15:00|25.72|25.59|25.77|25.64|25.79|25.66|25.68|25.55|86
1747228800000|2025-05-14 13:20:00|25.76|25.63|25.77|25.64|25.81|25.68|25.7|25.57|128
1747229100000|2025-05-14 13:25:00|25.78|25.65|25.79|25.66|25.79|25.66|25.67|25.54|108
1747229400000|2025-05-14 13:30:00|25.78|25.65|25.9|25.77|25.99|25.86|25.75|25.62|159
1747229700000|2025-05-14 13:35:00|25.91|25.78|25.85|25.72|25.92|25.79|25.72|25.59|142
1747230000000|2025-05-14 13:40:00|25.86|25.73|25.65|25.52|25.89|25.76|25.63|25.5|143
1747230300000|2025-05-14 13:45:00|25.66|25.53|25.53|25.4|25.69|25.56|25.49|25.36|175
1747230600000|2025-05-14 13:50:00|25.54|25.41|25.65|25.52|25.67|25.54|25.49|25.36|140
1747230900000|2025-05-14 13:55:00|25.66|25.53|25.74|25.61|25.74|25.61|25.59|25.46|90
1747231200000|2025-05-14 14:00:00|25.75|25.62|25.72|25.59|25.75|25.62|25.62|25.49|149
1747231500000|2025-05-14 14:05:00|25.71|25.58|25.59|25.46|25.72|25.59|25.52|25.39|88
1747231800000|2025-05-14 14:10:00|25.58|25.45|25.42|25.29|25.58|25.45|25.41|25.28|99
1747232100000|2025-05-14 14:15:00|25.41|25.28|25.3|25.17|25.41|25.28|25.28|25.15|164
1747232400000|2025-05-14 14:20:00|25.31|25.18|25.33|25.2|25.4|25.27|25.21|25.08|184
1747232700000|2025-05-14 14:25:00|25.34|25.21|25.34|25.21|25.41|25.28|25.33|25.2|153
1747233000000|2025-05-14 14:30:00|25.35|25.22|25.36|25.23|25.41|25.28|25.32|25.19|126
1747233300000|2025-05-14 14:35:00|25.35|25.22|25.41|25.28|25.43|25.3|25.33|25.2|107
1747233600000|2025-05-14 14:40:00|25.4|25.27|25.48|25.35|25.51|25.38|25.4|25.27|81
1747233900000|2025-05-14 14:45:00|25.47|25.34|25.4|25.27|25.5|25.37|25.36|25.23|93
1747234200000|2025-05-14 14:50:00|25.39|25.26|25.46|25.33|25.49|25.36|25.39|25.26|101
1747234500000|2025-05-14 14:55:00|25.45|25.32|25.41|25.28|25.46|25.33|25.4|25.27|69
1747234800000|2025-05-14 15:00:00|25.42|25.29|25.22|25.09|25.42|25.29|25.19|25.06|109
1747235100000|2025-05-14 15:05:00|25.23|25.1|25.36|25.23|25.37|25.24|25.23|25.1|82
1747235400000|2025-05-14 15:10:00|25.35|25.22|25.47|25.34|25.47|25.34|25.35|25.22|57
1747235700000|2025-05-14 15:15:00|25.46|25.33|25.39|25.26|25.49|25.36|25.38|25.25|72
1747236000000|2025-05-14 15:20:00|25.38|25.25|25.3|25.17|25.39|25.26|25.27|25.14|104
1747236300000|2025-05-14 15:25:00|25.31|25.18|25.34|25.21|25.37|25.24|25.29|25.16|94
1747236600000|2025-05-14 15:30:00|25.33|25.2|25.39|25.26|25.39|25.26|25.25|25.12|101
1747236900000|2025-05-14 15:35:00|25.38|25.25|25.44|25.31|25.44|25.31|25.31|25.18|109
1747237200000|2025-05-14 15:40:00|25.43|25.3|25.42|25.29|25.45|25.32|25.39|25.26|94
1747237500000|2025-05-14 15:45:00|25.43|25.3|25.34|25.21|25.44|25.31|25.33|25.2|86
1747237800000|2025-05-14 15:50:00|25.33|25.2|25.38|25.25|25.42|25.29|25.33|25.2|94
1747238100000|2025-05-14 15:55:00|25.39|25.26|25.47|25.34|25.47|25.34|25.38|25.25|53
1747238400000|2025-05-14 16:00:00|25.46|25.33|25.45|25.32|25.51|25.38|25.44|25.31|110
1747238700000|2025-05-14 16:05:00|25.46|25.33|25.45|25.32|25.51|25.38|25.41|25.28|98
1747239000000|2025-05-14 16:10:00|25.44|25.31|25.52|25.39|25.54|25.41|25.44|25.31|74
1747239300000|2025-05-14 16:15:00|25.53|25.4|25.37|25.24|25.53|25.4|25.37|25.24|91
1747239600000|2025-05-14 16:20:00|25.36|25.23|25.34|25.21|25.38|25.25|25.3|25.17|98
1747239900000|2025-05-14 16:25:00|25.35|25.22|25.33|25.2|25.43|25.3|25.32|25.19|91
1747240200000|2025-05-14 16:30:00|25.32|25.19|25.37|25.24|25.43|25.3|25.28|25.15|92
1747240500000|2025-05-14 16:35:00|25.38|25.25|25.37|25.24|25.42|25.29|25.31|25.18|102
1747240800000|2025-05-14 16:40:00|25.38|25.25|25.31|25.18|25.42|25.29|25.28|25.15|185
1747241100000|2025-05-14 16:45:00|25.32|25.19|25.21|25.08|25.39|25.26|25.2|25.07|183
1747241400000|2025-05-14 16:50:00|25.22|25.09|25.3|25.17|25.32|25.19|25.22|25.09|97
1747241700000|2025-05-14 16:55:00|25.29|25.16|25.36|25.23|25.37|25.24|25.29|25.16|80
1747242000000|2025-05-14 17:00:00|25.37|25.24|25.34|25.21|25.4|25.27|25.32|25.19|155
1747242300000|2025-05-14 17:05:00|25.33|25.2|25.33|25.2|25.39|25.26|25.26|25.13|128
1747242600000|2025-05-14 17:10:00|25.32|25.19|25.18|25.05|25.33|25.2|25.14|25.01|87
1747242900000|2025-05-14 17:15:00|25.19|25.06|25.16|25.03|25.2|25.07|25.12|24.99|100
1747243200000|2025-05-14 17:20:00|25.17|25.04|25.12|24.99|25.18|25.05|25.09|24.96|82
1747243500000|2025-05-14 17:25:00|25.13|25|25.2|25.07|25.2|25.07|25.05|24.92|94
1747243800000|2025-05-14 17:30:00|25.19|25.06|25.21|25.08|25.23|25.1|25.18|25.05|61
1747244100000|2025-05-14 17:35:00|25.2|25.07|25.23|25.1|25.24|25.11|25.16|25.03|66
1747244400000|2025-05-14 17:40:00|25.24|25.11|25.25|25.12|25.31|25.18|25.24|25.11|54
1747244700000|2025-05-14 17:45:00|25.26|25.13|25.2|25.07|25.26|25.13|25.18|25.05|90
1747245000000|2025-05-14 17:50:00|25.19|25.06|25.22|25.09|25.26|25.13|25.18|25.05|96
1747245300000|2025-05-14 17:55:00|25.23|25.1|25.28|25.15|25.29|25.16|25.23|25.1|104
1747245600000|2025-05-14 18:00:00|25.29|25.16|25.35|25.22|25.35|25.22|25.25|25.12|84
1747245900000|2025-05-14 18:05:00|25.34|25.21|25.3|25.17|25.37|25.24|25.3|25.17|42
1747246200000|2025-05-14 18:10:00|25.29|25.16|25.22|25.09|25.29|25.16|25.21|25.08|60
1747246500000|2025-05-14 18:15:00|25.21|25.08|25.34|25.21|25.34|25.21|25.19|25.06|75
1747246800000|2025-05-14 18:20:00|25.36|25.23|25.33|25.2|25.45|25.32|25.32|25.19|117
1747247100000|2025-05-14 18:25:00|25.32|25.19|25.29|25.16|25.34|25.21|25.28|25.15|64
1747247400000|2025-05-14 18:30:00|25.28|25.15|25.33|25.2|25.34|25.21|25.24|25.11|108
1747247700000|2025-05-14 18:35:00|25.32|25.19|25.17|25.04|25.33|25.2|25.14|25.01|80
1747248000000|2025-05-14 18:40:00|25.18|25.05|25.18|25.05|25.24|25.11|25.17|25.04|71
1747248300000|2025-05-14 18:45:00|25.17|25.04|25.17|25.04|25.24|25.11|25.17|25.04|85
1747248600000|2025-05-14 18:50:00|25.16|25.03|25.19|25.06|25.22|25.09|25.15|25.02|58
1747248900000|2025-05-14 18:55:00|25.2|25.07|25.25|25.12|25.25|25.12|25.17|25.04|80
1747249200000|2025-05-14 19:00:00|25.26|25.13|25.22|25.09|25.26|25.13|25.21|25.08|77
1747249500000|2025-05-14 19:05:00|25.21|25.08|25.29|25.16|25.3|25.17|25.21|25.08|87
1747249800000|2025-05-14 19:10:00|25.3|25.17|25.29|25.16|25.33|25.2|25.28|25.15|50
1747250100000|2025-05-14 19:15:00|25.28|25.15|25.38|25.25|25.4|25.27|25.28|25.15|61
1747250400000|2025-05-14 19:20:00|25.39|25.26|25.35|25.22|25.42|25.29|25.35|25.22|43
1747250700000|2025-05-14 19:25:00|25.34|25.21|25.31|25.18|25.35|25.22|25.31|25.18|62
1747251000000|2025-05-14 19:30:00|25.3|25.17|25.27|25.14|25.33|25.2|25.27|25.14|44
1747251300000|2025-05-14 19:35:00|25.28|25.15|25.29|25.16|25.32|25.19|25.27|25.14|88
1747251600000|2025-05-14 19:40:00|25.28|25.15|25.27|25.14|25.33|25.2|25.27|25.14|74
1747251900000|2025-05-14 19:45:00|25.26|25.13|25.3|25.17|25.3|25.17|25.25|25.12|51
1747252200000|2025-05-14 19:50:00|25.31|25.18|25.33|25.2|25.33|25.2|25.3|25.17|31
1747252500000|2025-05-14 19:55:00|25.32|25.19|25.32|25.19|25.37|25.24|25.31|25.18|49
1747252800000|2025-05-14 20:00:00|25.33|25.2|25.31|25.18|25.38|25.25|25.31|25.18|32
1747253100000|2025-05-14 20:05:00|25.32|25.19|25.29|25.16|25.37|25.24|25.29|25.16|34
1747253400000|2025-05-14 20:10:00|25.3|25.17|25.28|25.15|25.3|25.17|25.26|25.13|25
1747253700000|2025-05-14 20:15:00|25.29|25.16|25.29|25.16|25.3|25.17|25.26|25.13|51
1747254000000|2025-05-14 20:20:00|25.28|25.15|25.28|25.15|25.3|25.17|25.26|25.13|59
1747254300000|2025-05-14 20:25:00|25.29|25.16|25.28|25.15|25.29|25.16|25.25|25.12|70
1747254600000|2025-05-14 20:30:00|25.29|25.16|25.26|25.13|25.3|25.17|25.26|25.13|58
1747254900000|2025-05-14 20:35:00|25.27|25.14|25.25|25.12|25.3|25.17|25.25|25.12|61
1747255200000|2025-05-14 20:40:00|25.26|25.13|25.25|25.12|25.28|25.15|25.23|25.1|50
1747255500000|2025-05-14 20:45:00|25.24|25.11|25.25|25.12|25.29|25.16|25.24|25.11|46
1747255800000|2025-05-14 20:50:00|25.26|25.13|25.28|25.15|25.31|25.18|25.25|25.12|48
1747256100000|2025-05-14 20:55:00|25.27|25.14|25.18|25.05|25.3|25.17|25.18|25.05|68
1747256400000|2025-05-14 21:00:00|25.19|25.06|25.08|24.95|25.2|25.07|25.08|24.95|68
1747256700000|2025-05-14 21:05:00|25.09|24.96|25.12|24.99|25.12|24.99|25.08|24.95|34
1747257000000|2025-05-14 21:10:00|25.11|24.98|25|24.87|25.13|25|25|24.87|64
1747257300000|2025-05-14 21:15:00|25.01|24.88|25.04|24.91|25.04|24.91|25.01|24.88|38
1747257600000|2025-05-14 21:20:00|25.03|24.9|25.07|24.94|25.08|24.95|25.02|24.89|31
1747257900000|2025-05-14 21:25:00|25.06|24.93|25.11|24.98|25.11|24.98|25.05|24.92|14
1747258200000|2025-05-14 21:30:00|25.1|24.97|25.06|24.93|25.12|24.99|25.06|24.93|25
1747258500000|2025-05-14 21:35:00|25.07|24.94|25.09|24.96|25.1|24.97|25.05|24.92|55
1747258800000|2025-05-14 21:40:00|25.1|24.97|25.08|24.95|25.12|24.99|25.07|24.94|28
1747259100000|2025-05-14 21:45:00|25.09|24.96|25.1|24.97|25.1|24.97|25.08|24.95|18
1747259400000|2025-05-14 21:50:00|25.11|24.98|25.17|25.04|25.17|25.04|25.11|24.98|25
1747259700000|2025-05-14 21:55:00|25.18|25.05|25.22|25.09|25.26|25.13|25.18|25.05|45
1747260000000|2025-05-14 22:00:00|25.23|25.1|25.18|25.05|25.24|25.11|25.17|25.04|78
1747260300000|2025-05-14 22:05:00|25.19|25.06|25.15|25.02|25.19|25.06|25.14|25.01|55
1747260600000|2025-05-14 22:10:00|25.16|25.03|25.11|24.98|25.17|25.04|25.1|24.97|70
1747260900000|2025-05-14 22:15:00|25.1|24.97|25.09|24.96|25.11|24.98|25.06|24.93|70
1747261200000|2025-05-14 22:20:00|25.08|24.95|25.09|24.96|25.14|25.01|25.08|24.95|56
1747261500000|2025-05-14 22:25:00|25.1|24.97|25.07|24.94|25.1|24.97|25.07|24.94|36
1747261800000|2025-05-14 22:30:00|25.08|24.95|25.01|24.88|25.08|24.95|25.01|24.88|50
1747262100000|2025-05-14 22:35:00|25|24.87|25.03|24.9|25.03|24.9|24.97|24.84|62
1747262400000|2025-05-14 22:40:00|25.02|24.89|25|24.87|25.03|24.9|25|24.87|39
1747262700000|2025-05-14 22:45:00|25.01|24.88|24.94|24.81|25.01|24.88|24.94|24.81|54
1747263000000|2025-05-14 22:50:00|24.95|24.82|24.92|24.79|24.95|24.82|24.89|24.76|53
1747263300000|2025-05-14 22:55:00|24.91|24.78|24.9|24.77|24.92|24.79|24.89|24.76|22
1747263600000|2025-05-14 23:00:00|24.89|24.76|24.85|24.72|24.9|24.77|24.85|24.72|28
1747263900000|2025-05-14 23:05:00|24.86|24.73|24.9|24.77|24.9|24.77|24.84|24.71|39
1747264200000|2025-05-14 23:10:00|24.91|24.78|24.95|24.82|24.95|24.82|24.85|24.72|47
1747264500000|2025-05-14 23:15:00|24.94|24.81|24.91|24.78|24.96|24.83|24.84|24.71|117
1747264800000|2025-05-14 23:20:00|24.92|24.79|24.84|24.71|24.94|24.81|24.8|24.67|93
1747265100000|2025-05-14 23:25:00|24.85|24.72|24.98|24.85|24.99|24.86|24.85|24.72|36
1747265400000|2025-05-14 23:30:00|24.99|24.86|25|24.87|25.01|24.88|24.95|24.82|40
1747265700000|2025-05-14 23:35:00|24.99|24.86|25.03|24.9|25.03|24.9|24.99|24.86|29
1747266000000|2025-05-14 23:40:00|25.02|24.89|25|24.87|25.04|24.91|25|24.87|59
1747266300000|2025-05-14 23:45:00|25.01|24.88|25.06|24.93|25.07|24.94|25|24.87|42
1747266600000|2025-05-14 23:50:00|25.05|24.92|25.05|24.92|25.06|24.93|25.02|24.89|57
1747266900000|2025-05-14 23:55:00|25.04|24.91|25.01|24.88|25.07|24.94|25.01|24.88|36
1747267200000|2025-05-15 00:00:00|25.06|24.93|24.99|24.86|25.06|24.93|24.97|24.84|49
1747267500000|2025-05-15 00:05:00|25|24.87|24.91|24.78|25|24.87|24.87|24.74|49
1747267800000|2025-05-15 00:10:00|24.92|24.79|25|24.87|25.03|24.9|24.92|24.79|39
1747268100000|2025-05-15 00:15:00|25.01|24.88|25.14|25.01|25.15|25.02|25.01|24.88|62
1747268400000|2025-05-15 00:20:00|25.15|25.02|25.11|24.98|25.18|25.05|25.1|24.97|63
1747268700000|2025-05-15 00:25:00|25.1|24.97|25.1|24.97|25.15|25.02|25.09|24.96|49
1747269000000|2025-05-15 00:30:00|25.11|24.98|25.1|24.97|25.17|25.04|25.09|24.96|62
1747269300000|2025-05-15 00:35:00|25.09|24.96|25.14|25.01|25.15|25.02|25.05|24.92|54
1747269600000|2025-05-15 00:40:00|25.15|25.02|25.15|25.02|25.17|25.04|25.1|24.97|77
1747269900000|2025-05-15 00:45:00|25.16|25.03|25.12|24.99|25.17|25.04|25.12|24.99|81
1747270200000|2025-05-15 00:50:00|25.13|25|25.14|25.01|25.18|25.05|25.13|25|50
1747270500000|2025-05-15 00:55:00|25.13|25|25.11|24.98|25.15|25.02|25.1|24.97|61
1747270800000|2025-05-15 01:00:00|25.1|24.97|25.12|24.99|25.13|25|25.06|24.93|68
1747271100000|2025-05-15 01:05:00|25.13|25|25.03|24.9|25.13|25|25.03|24.9|89
1747271400000|2025-05-15 01:10:00|25.02|24.89|24.96|24.83|25.02|24.89|24.92|24.79|67
1747271700000|2025-05-15 01:15:00|24.95|24.82|25.01|24.88|25.03|24.9|24.92|24.79|87
1747272000000|2025-05-15 01:20:00|25|24.87|24.9|24.77|25|24.87|24.9|24.77|79
1747272300000|2025-05-15 01:25:00|24.89|24.76|24.87|24.74|24.91|24.78|24.85|24.72|73
1747272600000|2025-05-15 01:30:00|24.88|24.75|24.8|24.67|24.89|24.76|24.78|24.65|100
1747272900000|2025-05-15 01:35:00|24.81|24.68|24.69|24.56|24.84|24.71|24.69|24.56|94
1747273200000|2025-05-15 01:40:00|24.68|24.55|24.63|24.5|24.72|24.59|24.62|24.49|131
1747273500000|2025-05-15 01:45:00|24.62|24.49|24.66|24.53|24.67|24.54|24.54|24.41|108
1747273800000|2025-05-15 01:50:00|24.67|24.54|24.58|24.45|24.67|24.54|24.56|24.43|95
1747274100000|2025-05-15 01:55:00|24.57|24.44|24.59|24.46|24.61|24.48|24.52|24.39|51
1747274400000|2025-05-15 02:00:00|24.6|24.47|24.66|24.53|24.66|24.53|24.51|24.38|77
1747274700000|2025-05-15 02:05:00|24.65|24.52|24.68|24.55|24.71|24.58|24.63|24.5|60
1747275000000|2025-05-15 02:10:00|24.69|24.56|24.63|24.5|24.7|24.57|24.63|24.5|67
1747275300000|2025-05-15 02:15:00|24.62|24.49|24.63|24.5|24.63|24.5|24.55|24.42|68
1747275600000|2025-05-15 02:20:00|24.62|24.49|24.68|24.55|24.73|24.6|24.62|24.49|39
1747275900000|2025-05-15 02:25:00|24.69|24.56|24.67|24.54|24.69|24.56|24.63|24.5|40
1747276200000|2025-05-15 02:30:00|24.66|24.53|24.68|24.55|24.7|24.57|24.63|24.5|57
1747276500000|2025-05-15 02:35:00|24.69|24.56|24.66|24.53|24.72|24.59|24.62|24.49|52
1747276800000|2025-05-15 02:40:00|24.65|24.52|24.59|24.46|24.66|24.53|24.58|24.45|51
1747277100000|2025-05-15 02:45:00|24.6|24.47|24.71|24.58|24.71|24.58|24.6|24.47|44
1747277400000|2025-05-15 02:50:00|24.72|24.59|24.7|24.57|24.74|24.61|24.68|24.55|19
1747277700000|2025-05-15 02:55:00|24.69|24.56|24.65|24.52|24.69|24.56|24.63|24.5|25
1747278000000|2025-05-15 03:00:00|24.64|24.51|24.64|24.51|24.68|24.55|24.62|24.49|55
1747278300000|2025-05-15 03:05:00|24.63|24.5|24.64|24.51|24.65|24.52|24.6|24.47|40
1747278600000|2025-05-15 03:10:00|24.63|24.5|24.61|24.48|24.68|24.55|24.59|24.46|85
1747278900000|2025-05-15 03:15:00|24.6|24.47|24.55|24.42|24.64|24.51|24.53|24.4|74
1747279200000|2025-05-15 03:20:00|24.54|24.41|24.68|24.55|24.69|24.56|24.53|24.4|57
1747279500000|2025-05-15 03:25:00|24.67|24.54|24.7|24.57|24.71|24.58|24.67|24.54|46
1747279800000|2025-05-15 03:30:00|24.71|24.58|24.64|24.51|24.72|24.59|24.63|24.5|58
1747280100000|2025-05-15 03:35:00|24.63|24.5|24.63|24.5|24.67|24.54|24.61|24.48|45
1747280400000|2025-05-15 03:40:00|24.62|24.49|24.58|24.45|24.63|24.5|24.58|24.45|41
1747280700000|2025-05-15 03:45:00|24.59|24.46|24.49|24.36|24.59|24.46|24.48|24.35|63
1747281000000|2025-05-15 03:50:00|24.48|24.35|24.45|24.32|24.53|24.4|24.45|24.32|68
1747281300000|2025-05-15 03:55:00|24.46|24.33|24.46|24.33|24.49|24.36|24.45|24.32|49
1747281600000|2025-05-15 04:00:00|24.47|24.34|24.47|24.34|24.54|24.41|24.43|24.3|111
1747281900000|2025-05-15 04:05:00|24.46|24.33|24.49|24.36|24.55|24.42|24.42|24.29|96
1747282200000|2025-05-15 04:10:00|24.48|24.35|24.47|24.34|24.57|24.44|24.46|24.33|68
1747282500000|2025-05-15 04:15:00|24.46|24.33|24.55|24.42|24.57|24.44|24.46|24.33|85
1747282800000|2025-05-15 04:20:00|24.56|24.43|24.58|24.45|24.59|24.46|24.53|24.4|63
1747283100000|2025-05-15 04:25:00|24.57|24.44|24.6|24.47|24.64|24.51|24.56|24.43|48
1747283400000|2025-05-15 04:30:00|24.61|24.48|24.64|24.51|24.67|24.54|24.61|24.48|76
1747283700000|2025-05-15 04:35:00|24.63|24.5|24.64|24.51|24.68|24.55|24.62|24.49|82
1747284000000|2025-05-15 04:40:00|24.63|24.5|24.59|24.46|24.64|24.51|24.57|24.44|49
1747284300000|2025-05-15 04:45:00|24.58|24.45|24.57|24.44|24.64|24.51|24.57|24.44|66
1747284600000|2025-05-15 04:50:00|24.56|24.43|24.62|24.49|24.62|24.49|24.53|24.4|47
1747284900000|2025-05-15 04:55:00|24.63|24.5|24.64|24.51|24.65|24.52|24.62|24.49|36
1747285200000|2025-05-15 05:00:00|24.63|24.5|24.58|24.45|24.66|24.53|24.57|24.44|76
1747285500000|2025-05-15 05:05:00|24.59|24.46|24.54|24.41|24.62|24.49|24.54|24.41|52
1747285800000|2025-05-15 05:10:00|24.53|24.4|24.49|24.36|24.54|24.41|24.48|24.35|51
1747286100000|2025-05-15 05:15:00|24.5|24.37|24.44|24.31|24.5|24.37|24.42|24.29|77
1747286400000|2025-05-15 05:20:00|24.43|24.3|24.49|24.36|24.49|24.36|24.43|24.3|71
1747286700000|2025-05-15 05:25:00|24.48|24.35|24.55|24.42|24.55|24.42|24.47|24.34|42
1747287000000|2025-05-15 05:30:00|24.54|24.41|24.44|24.31|24.6|24.47|24.44|24.31|75
1747287300000|2025-05-15 05:35:00|24.43|24.3|24.41|24.28|24.48|24.35|24.38|24.25|101
1747287600000|2025-05-15 05:40:00|24.42|24.29|24.51|24.38|24.52|24.39|24.42|24.29|69
1747287900000|2025-05-15 05:45:00|24.5|24.37|24.43|24.3|24.51|24.38|24.32|24.19|105
1747288200000|2025-05-15 05:50:00|24.44|24.31|24.32|24.19|24.46|24.33|24.31|24.18|118
1747288500000|2025-05-15 05:55:00|24.33|24.2|24.34|24.21|24.42|24.29|24.31|24.18|118
1747288800000|2025-05-15 06:00:00|24.35|24.22|24.37|24.24|24.47|24.34|24.33|24.2|135
1747289100000|2025-05-15 06:05:00|24.38|24.25|24.43|24.3|24.5|24.37|24.35|24.22|151
1747289400000|2025-05-15 06:10:00|24.45|24.32|24.48|24.35|24.52|24.39|24.44|24.31|84
1747289700000|2025-05-15 06:15:00|24.49|24.36|24.42|24.29|24.5|24.37|24.4|24.27|120
1747290000000|2025-05-15 06:20:00|24.41|24.28|24.41|24.28|24.46|24.33|24.37|24.24|83
1747290300000|2025-05-15 06:25:00|24.4|24.27|24.37|24.24|24.45|24.32|24.37|24.24|75
1747290600000|2025-05-15 06:30:00|24.38|24.25|24.23|24.1|24.4|24.27|24.23|24.1|75
1747290900000|2025-05-15 06:35:00|24.24|24.11|24.17|24.04|24.24|24.11|24.12|23.99|71
1747291200000|2025-05-15 06:40:00|24.16|24.03|24.05|23.92|24.22|24.09|24.04|23.91|74
1747291500000|2025-05-15 06:45:00|24.06|23.93|24.11|23.98|24.17|24.04|24.06|23.93|82
1747291800000|2025-05-15 06:50:00|24.1|23.97|24.18|24.05|24.18|24.05|24.09|23.96|59
1747292100000|2025-05-15 06:55:00|24.17|24.04|24.18|24.05|24.19|24.06|24.12|23.99|55
1747292400000|2025-05-15 07:00:00|24.17|24.04|24.14|24.01|24.19|24.06|24.11|23.98|96
1747292700000|2025-05-15 07:05:00|24.13|24|24.07|23.94|24.19|24.06|24.07|23.94|115
1747293000000|2025-05-15 07:10:00|24.08|23.95|23.95|23.82|24.08|23.95|23.95|23.82|71
1747293300000|2025-05-15 07:15:00|23.96|23.83|24.06|23.93|24.06|23.93|23.95|23.82|63
1747293600000|2025-05-15 07:20:00|24.05|23.92|23.94|23.81|24.05|23.92|23.91|23.78|59
1747293900000|2025-05-15 07:25:00|23.95|23.82|23.81|23.68|23.96|23.83|23.8|23.67|102
1747294200000|2025-05-15 07:30:00|23.8|23.67|23.75|23.62|23.83|23.7|23.74|23.61|126
1747294500000|2025-05-15 07:35:00|23.76|23.63|23.76|23.63|23.86|23.73|23.75|23.62|103
1747294800000|2025-05-15 07:40:00|23.77|23.64|23.78|23.65|23.8|23.67|23.75|23.62|100
1747295100000|2025-05-15 07:45:00|23.77|23.64|23.73|23.6|23.77|23.64|23.63|23.5|111
1747295400000|2025-05-15 07:50:00|23.72|23.59|23.77|23.64|23.77|23.64|23.65|23.52|102
1747295700000|2025-05-15 07:55:00|23.76|23.63|23.62|23.49|23.76|23.63|23.6|23.47|85
1747296000000|2025-05-15 08:00:00|23.64|23.51|23.88|23.75|23.9|23.77|23.63|23.5|129
1747296300000|2025-05-15 08:05:00|23.87|23.74|23.87|23.74|23.91|23.78|23.82|23.69|100
1747296600000|2025-05-15 08:10:00|23.86|23.73|23.79|23.66|23.9|23.77|23.79|23.66|96
1747296900000|2025-05-15 08:15:00|23.8|23.67|23.88|23.75|23.91|23.78|23.79|23.66|91
1747297200000|2025-05-15 08:20:00|23.87|23.74|23.9|23.77|23.9|23.77|23.81|23.68|64
1747297500000|2025-05-15 08:25:00|23.89|23.76|23.96|23.83|23.97|23.84|23.88|23.75|62
1747297800000|2025-05-15 08:30:00|23.97|23.84|24.15|24.02|24.17|24.04|23.93|23.8|128
1747298100000|2025-05-15 08:35:00|24.14|24.01|24.13|24|24.18|24.05|24.11|23.98|79
1747298400000|2025-05-15 08:40:00|24.14|24.01|24.14|24.01|24.18|24.05|24.12|23.99|47
1747298700000|2025-05-15 08:45:00|24.15|24.02|24.25|24.12|24.26|24.13|24.14|24.01|42
1747299000000|2025-05-15 08:50:00|24.24|24.11|24.25|24.12|24.26|24.13|24.17|24.04|70
1747299300000|2025-05-15 08:55:00|24.24|24.11|24.22|24.09|24.25|24.12|24.21|24.08|47
1747299600000|2025-05-15 09:00:00|24.23|24.1|24.17|24.04|24.23|24.1|24.17|24.04|71
1747299900000|2025-05-15 09:05:00|24.18|24.05|24.12|23.99|24.18|24.05|24.11|23.98|53
1747300200000|2025-05-15 09:10:00|24.11|23.98|24.07|23.94|24.13|24|24.07|23.94|35
1747300500000|2025-05-15 09:15:00|24.08|23.95|24.13|24|24.13|24|24.07|23.94|61
1747300800000|2025-05-15 09:20:00|24.12|23.99|23.99|23.86|24.13|24|23.97|23.84|69
1747301100000|2025-05-15 09:25:00|24|23.87|24.07|23.94|24.07|23.94|23.98|23.85|54
1747301400000|2025-05-15 09:30:00|24.06|23.93|23.87|23.74|24.06|23.93|23.83|23.7|102
1747301700000|2025-05-15 09:35:00|23.86|23.73|23.79|23.66|23.87|23.74|23.78|23.65|81
1747302000000|2025-05-15 09:40:00|23.78|23.65|23.77|23.64|23.82|23.69|23.75|23.62|106
1747302300000|2025-05-15 09:45:00|23.76|23.63|23.7|23.57|23.76|23.63|23.68|23.55|115
1747302600000|2025-05-15 09:50:00|23.69|23.56|23.89|23.76|23.94|23.81|23.69|23.56|84
1747302900000|2025-05-15 09:55:00|23.9|23.77|23.87|23.74|23.92|23.79|23.84|23.71|62
1747303200000|2025-05-15 10:00:00|23.86|23.73|23.8|23.67|23.91|23.78|23.8|23.67|85
1747303500000|2025-05-15 10:05:00|23.81|23.68|23.72|23.59|23.81|23.68|23.71|23.58|88
1747303800000|2025-05-15 10:10:00|23.73|23.6|23.74|23.61|23.75|23.62|23.7|23.57|74
1747304100000|2025-05-15 10:15:00|23.73|23.6|23.78|23.65|23.81|23.68|23.71|23.58|73
1747304400000|2025-05-15 10:20:00|23.79|23.66|23.87|23.74|23.87|23.74|23.79|23.66|53
1747304700000|2025-05-15 10:25:00|23.86|23.73|23.84|23.71|23.89|23.76|23.82|23.69|46
1747305000000|2025-05-15 10:30:00|23.85|23.72|23.71|23.58|23.87|23.74|23.71|23.58|67
1747305300000|2025-05-15 10:35:00|23.72|23.59|23.73|23.6|23.78|23.65|23.71|23.58|50
1747305600000|2025-05-15 10:40:00|23.74|23.61|23.69|23.56|23.75|23.62|23.66|23.53|50
1747305900000|2025-05-15 10:45:00|23.7|23.57|23.69|23.56|23.71|23.58|23.59|23.46|80
1747306200000|2025-05-15 10:50:00|23.68|23.55|23.73|23.6|23.76|23.63|23.68|23.55|80
1747306500000|2025-05-15 10:55:00|23.72|23.59|23.78|23.65|23.79|23.66|23.66|23.53|71
1747306800000|2025-05-15 11:00:00|23.77|23.64|23.82|23.69|23.82|23.69|23.75|23.62|84
1747307100000|2025-05-15 11:05:00|23.83|23.7|23.89|23.76|23.89|23.76|23.81|23.68|93
1747307400000|2025-05-15 11:10:00|23.9|23.77|23.86|23.73|23.91|23.78|23.82|23.69|45
1747307700000|2025-05-15 11:15:00|23.87|23.74|23.96|23.83|23.96|23.83|23.84|23.71|76
1747308000000|2025-05-15 11:20:00|23.95|23.82|23.98|23.85|23.99|23.86|23.93|23.8|70
1747308300000|2025-05-15 11:25:00|23.97|23.84|23.95|23.82|24|23.87|23.94|23.81|51
1747308600000|2025-05-15 11:30:00|23.96|23.83|23.94|23.81|24.01|23.88|23.94|23.81|38
1747308900000|2025-05-15 11:35:00|23.93|23.8|23.97|23.84|24|23.87|23.89|23.76|73
1747309200000|2025-05-15 11:40:00|23.96|23.83|23.98|23.85|24|23.87|23.94|23.81|62
1747309500000|2025-05-15 11:45:00|23.97|23.84|24|23.87|24|23.87|23.95|23.82|57
1747309800000|2025-05-15 11:50:00|23.99|23.86|24.01|23.88|24.01|23.88|23.96|23.83|32
1747310100000|2025-05-15 11:55:00|24|23.87|24.03|23.9|24.04|23.91|23.99|23.86|44
1747310400000|2025-05-15 12:00:00|24.02|23.89|23.99|23.86|24.04|23.91|23.98|23.85|85
1747310700000|2025-05-15 12:05:00|24|23.87|23.93|23.8|24.04|23.91|23.92|23.79|72
1747311000000|2025-05-15 12:10:00|23.94|23.81|23.91|23.78|23.99|23.86|23.9|23.77|70
1747311300000|2025-05-15 12:15:00|23.9|23.77|23.9|23.77|23.97|23.84|23.85|23.72|115
1747311600000|2025-05-15 12:20:00|23.89|23.76|23.88|23.75|23.93|23.8|23.81|23.68|99
1747311900000|2025-05-15 12:25:00|23.87|23.74|23.87|23.74|23.92|23.79|23.86|23.73|45
1747312200000|2025-05-15 12:30:00|23.86|23.73|24.14|24.01|24.14|24.01|23.86|23.73|208
1747312500000|2025-05-15 12:35:00|24.15|24.02|24.06|23.93|24.17|24.04|24.03|23.9|115
1747312800000|2025-05-15 12:40:00|24.05|23.92|24.06|23.93|24.08|23.95|23.99|23.86|117
1747313100000|2025-05-15 12:45:00|24.05|23.92|23.93|23.8|24.06|23.93|23.93|23.8|83
1747313400000|2025-05-15 12:50:00|23.92|23.79|23.91|23.78|23.93|23.8|23.81|23.68|120
1747313700000|2025-05-15 12:55:00|23.9|23.77|23.88|23.75|23.91|23.78|23.84|23.71|97
1747314000000|2025-05-15 13:00:00|23.89|23.76|23.91|23.78|23.93|23.8|23.83|23.7|103
1747314300000|2025-05-15 13:05:00|23.9|23.77|23.96|23.83|23.96|23.83|23.88|23.75|67
1747314600000|2025-05-15 13:10:00|23.95|23.82|23.98|23.85|24.01|23.88|23.92|23.79|56
1747314900000|2025-05-15 13:15:00|23.97|23.84|23.91|23.78|24.02|23.89|23.91|23.78|75
1747315200000|2025-05-15 13:20:00|23.92|23.79|23.88|23.75|23.93|23.8|23.88|23.75|67
1747315500000|2025-05-15 13:25:00|23.89|23.76|23.92|23.79|23.94|23.81|23.88|23.75|52
1747315800000|2025-05-15 13:30:00|23.93|23.8|23.89|23.76|24|23.87|23.81|23.68|169
1747316100000|2025-05-15 13:35:00|23.9|23.77|23.67|23.54|23.99|23.86|23.66|23.53|177
1747316400000|2025-05-15 13:40:00|23.66|23.53|23.8|23.67|23.82|23.69|23.65|23.52|108
1747316700000|2025-05-15 13:45:00|23.81|23.68|23.6|23.47|23.81|23.68|23.58|23.45|134
1747317000000|2025-05-15 13:50:00|23.59|23.46|23.62|23.49|23.62|23.49|23.45|23.32|160
1747317300000|2025-05-15 13:55:00|23.61|23.48|23.66|23.53|23.7|23.57|23.57|23.44|104
1747317600000|2025-05-15 14:00:00|23.65|23.52|23.7|23.57|23.72|23.59|23.59|23.46|134
1747317900000|2025-05-15 14:05:00|23.71|23.58|23.54|23.41|23.72|23.59|23.51|23.38|118
1747318200000|2025-05-15 14:10:00|23.53|23.4|23.53|23.4|23.55|23.42|23.41|23.28|130
1747318500000|2025-05-15 14:15:00|23.52|23.39|23.5|23.37|23.54|23.41|23.32|23.19|166
1747318800000|2025-05-15 14:20:00|23.49|23.36|23.57|23.44|23.64|23.51|23.49|23.36|123
1747319100000|2025-05-15 14:25:00|23.58|23.45|23.48|23.35|23.62|23.49|23.48|23.35|149
1747319400000|2025-05-15 14:30:00|23.47|23.34|23.41|23.28|23.53|23.4|23.37|23.24|164
1747319700000|2025-05-15 14:35:00|23.4|23.27|23.3|23.17|23.42|23.29|23.3|23.17|141
1747320000000|2025-05-15 14:40:00|23.29|23.16|23.28|23.15|23.33|23.2|23.22|23.09|130
1747320300000|2025-05-15 14:45:00|23.27|23.14|23.24|23.11|23.31|23.18|23.09|22.96|161
1747320600000|2025-05-15 14:50:00|23.25|23.12|23.27|23.14|23.29|23.16|23.16|23.03|117
1747320900000|2025-05-15 14:55:00|23.26|23.13|23.35|23.22|23.42|23.29|23.26|23.13|88
1747321200000|2025-05-15 15:00:00|23.34|23.21|23.41|23.28|23.42|23.29|23.27|23.14|118
1747321500000|2025-05-15 15:05:00|23.4|23.27|23.33|23.2|23.42|23.29|23.33|23.2|108
1747321800000|2025-05-15 15:10:00|23.34|23.21|23.36|23.23|23.42|23.29|23.31|23.18|120
1747322100000|2025-05-15 15:15:00|23.35|23.22|23.48|23.35|23.49|23.36|23.35|23.22|106
1747322400000|2025-05-15 15:20:00|23.47|23.34|23.56|23.43|23.56|23.43|23.45|23.32|68
1747322700000|2025-05-15 15:25:00|23.55|23.42|23.67|23.54|23.68|23.55|23.52|23.39|101
1747323000000|2025-05-15 15:30:00|23.68|23.55|23.66|23.53|23.7|23.57|23.61|23.48|150
1747323300000|2025-05-15 15:35:00|23.65|23.52|23.6|23.47|23.69|23.56|23.58|23.45|106
1747323600000|2025-05-15 15:40:00|23.61|23.48|23.69|23.56|23.72|23.59|23.53|23.4|99
1747323900000|2025-05-15 15:45:00|23.7|23.57|23.78|23.65|23.84|23.71|23.67|23.54|111
1747324200000|2025-05-15 15:50:00|23.79|23.66|23.88|23.75|23.88|23.75|23.79|23.66|102
1747324500000|2025-05-15 15:55:00|23.87|23.74|23.86|23.73|23.89|23.76|23.82|23.69|94
1747324800000|2025-05-15 16:00:00|23.87|23.74|23.78|23.65|23.91|23.78|23.78|23.65|120
1747325100000|2025-05-15 16:05:00|23.77|23.64|23.77|23.64|23.8|23.67|23.71|23.58|97
1747325400000|2025-05-15 16:10:00|23.76|23.63|23.71|23.58|23.8|23.67|23.71|23.58|98
1747325700000|2025-05-15 16:15:00|23.7|23.57|23.81|23.68|23.82|23.69|23.7|23.57|126
1747326000000|2025-05-15 16:20:00|23.8|23.67|23.8|23.67|23.87|23.74|23.73|23.6|93
1747326300000|2025-05-15 16:25:00|23.79|23.66|23.74|23.61|23.81|23.68|23.71|23.58|94
1747326600000|2025-05-15 16:30:00|23.73|23.6|23.69|23.56|23.75|23.62|23.64|23.51|63
1747326900000|2025-05-15 16:35:00|23.68|23.55|23.82|23.69|23.82|23.69|23.68|23.55|102
1747327200000|2025-05-15 16:40:00|23.81|23.68|23.92|23.79|23.93|23.8|23.8|23.67|101
1747327500000|2025-05-15 16:45:00|23.93|23.8|24.04|23.91|24.04|23.91|23.92|23.79|117
1747327800000|2025-05-15 16:50:00|24.03|23.9|24.11|23.98|24.12|23.99|24.01|23.88|100
1747328100000|2025-05-15 16:55:00|24.12|23.99|24.16|24.03|24.16|24.03|24.07|23.94|78
1747328400000|2025-05-15 17:00:00|24.17|24.04|24.05|23.92|24.17|24.04|24.04|23.91|107
1747328700000|2025-05-15 17:05:00|24.04|23.91|24.04|23.91|24.09|23.96|24.01|23.88|61
1747329000000|2025-05-15 17:10:00|24.03|23.9|24.04|23.91|24.06|23.93|24|23.87|50
1747329300000|2025-05-15 17:15:00|24.05|23.92|24.18|24.05|24.18|24.05|24.05|23.92|98
1747329600000|2025-05-15 17:20:00|24.19|24.06|24.25|24.12|24.26|24.13|24.19|24.06|61
1747329900000|2025-05-15 17:25:00|24.26|24.13|24.16|24.03|24.26|24.13|24.15|24.02|86
1747330200000|2025-05-15 17:30:00|24.15|24.02|24.11|23.98|24.16|24.03|24.1|23.97|127
1747330500000|2025-05-15 17:35:00|24.12|23.99|24.09|23.96|24.18|24.05|24.08|23.95|104
1747330800000|2025-05-15 17:40:00|24.08|23.95|24.14|24.01|24.19|24.06|24.07|23.94|89
1747331100000|2025-05-15 17:45:00|24.15|24.02|24.09|23.96|24.17|24.04|24.09|23.96|113
1747331400000|2025-05-15 17:50:00|24.08|23.95|24.03|23.9|24.13|24|24.01|23.88|92
1747331700000|2025-05-15 17:55:00|24.02|23.89|23.98|23.85|24.03|23.9|23.97|23.84|117
1747332000000|2025-05-15 18:00:00|23.97|23.84|23.9|23.77|24.01|23.88|23.9|23.77|110
1747332300000|2025-05-15 18:05:00|23.89|23.76|23.88|23.75|23.92|23.79|23.82|23.69|90
1747332600000|2025-05-15 18:10:00|23.89|23.76|23.94|23.81|23.98|23.85|23.88|23.75|69
1747332900000|2025-05-15 18:15:00|23.93|23.8|23.83|23.7|23.94|23.81|23.83|23.7|81
1747333200000|2025-05-15 18:20:00|23.84|23.71|23.69|23.56|23.84|23.71|23.67|23.54|94
1747333500000|2025-05-15 18:25:00|23.7|23.57|23.69|23.56|23.75|23.62|23.68|23.55|82
1747333800000|2025-05-15 18:30:00|23.68|23.55|23.72|23.59|23.74|23.61|23.63|23.5|81
1747334100000|2025-05-15 18:35:00|23.71|23.58|23.49|23.36|23.72|23.59|23.46|23.33|119
1747334400000|2025-05-15 18:40:00|23.48|23.35|23.6|23.47|23.6|23.47|23.48|23.35|108
1747334700000|2025-05-15 18:45:00|23.61|23.48|23.42|23.29|23.61|23.48|23.37|23.24|125
1747335000000|2025-05-15 18:50:00|23.43|23.3|23.49|23.36|23.49|23.36|23.41|23.28|107
1747335300000|2025-05-15 18:55:00|23.48|23.35|23.42|23.29|23.48|23.35|23.38|23.25|91
1747335600000|2025-05-15 19:00:00|23.41|23.28|23.53|23.4|23.54|23.41|23.4|23.27|115
1747335900000|2025-05-15 19:05:00|23.52|23.39|23.54|23.41|23.57|23.44|23.51|23.38|103
1747336200000|2025-05-15 19:10:00|23.53|23.4|23.59|23.46|23.62|23.49|23.5|23.37|77
1747336500000|2025-05-15 19:15:00|23.58|23.45|23.62|23.49|23.66|23.53|23.57|23.44|67
1747336800000|2025-05-15 19:20:00|23.61|23.48|23.48|23.35|23.64|23.51|23.47|23.34|73
1747337100000|2025-05-15 19:25:00|23.47|23.34|23.47|23.34|23.48|23.35|23.33|23.2|92
1747337400000|2025-05-15 19:30:00|23.48|23.35|23.54|23.41|23.55|23.42|23.44|23.31|79
1747337700000|2025-05-15 19:35:00|23.55|23.42|23.53|23.4|23.58|23.45|23.51|23.38|93
1747338000000|2025-05-15 19:40:00|23.52|23.39|23.57|23.44|23.6|23.47|23.52|23.39|80
1747338300000|2025-05-15 19:45:00|23.56|23.43|23.6|23.47|23.65|23.52|23.53|23.4|71
1747338600000|2025-05-15 19:50:00|23.61|23.48|23.52|23.39|23.62|23.49|23.49|23.36|84
1747338900000|2025-05-15 19:55:00|23.51|23.38|23.57|23.44|23.61|23.48|23.51|23.38|57
1747339200000|2025-05-15 20:00:00|23.58|23.45|23.79|23.66|23.79|23.66|23.56|23.43|82
1747339500000|2025-05-15 20:05:00|23.8|23.67|23.61|23.48|23.81|23.68|23.59|23.46|104
1747339800000|2025-05-15 20:10:00|23.6|23.47|23.48|23.35|23.61|23.48|23.48|23.35|85
1747340100000|2025-05-15 20:15:00|23.47|23.34|23.64|23.51|23.64|23.51|23.39|23.26|124
1747340400000|2025-05-15 20:20:00|23.65|23.52|23.65|23.52|23.67|23.54|23.6|23.47|99
1747340700000|2025-05-15 20:25:00|23.66|23.53|23.67|23.54|23.7|23.57|23.65|23.52|42
1747341000000|2025-05-15 20:30:00|23.68|23.55|23.51|23.38|23.68|23.55|23.5|23.37|65
1747341300000|2025-05-15 20:35:00|23.52|23.39|23.47|23.34|23.52|23.39|23.44|23.31|40
1747341600000|2025-05-15 20:40:00|23.46|23.33|23.52|23.39|23.53|23.4|23.42|23.29|84
1747341900000|2025-05-15 20:45:00|23.51|23.38|23.52|23.39|23.53|23.4|23.49|23.36|44
1747342200000|2025-05-15 20:50:00|23.51|23.38|23.48|23.35|23.53|23.4|23.48|23.35|36
1747342500000|2025-05-15 20:55:00|23.47|23.34|23.45|23.32|23.48|23.35|23.44|23.31|31
1747342800000|2025-05-15 21:00:00|23.46|23.33|23.43|23.3|23.47|23.34|23.39|23.26|82
1747343100000|2025-05-15 21:05:00|23.42|23.29|23.41|23.28|23.45|23.32|23.38|23.25|76
1747343400000|2025-05-15 21:10:00|23.4|23.27|23.41|23.28|23.43|23.3|23.39|23.26|44
1747343700000|2025-05-15 21:15:00|23.42|23.29|23.37|23.24|23.42|23.29|23.35|23.22|54
1747344000000|2025-05-15 21:20:00|23.36|23.23|23.12|22.99|23.36|23.23|23.09|22.96|46
1747344300000|2025-05-15 21:25:00|23.11|22.98|23.28|23.15|23.29|23.16|23.1|22.97|65
1747344600000|2025-05-15 21:30:00|23.27|23.14|23.3|23.17|23.4|23.27|23.11|22.98|96
1747344900000|2025-05-15 21:35:00|23.31|23.18|23.4|23.27|23.41|23.28|23.28|23.15|66
1747345200000|2025-05-15 21:40:00|23.39|23.26|23.43|23.3|23.43|23.3|23.37|23.24|25
1747345500000|2025-05-15 21:45:00|23.44|23.31|23.45|23.32|23.46|23.33|23.41|23.28|28
1747345800000|2025-05-15 21:50:00|23.44|23.31|23.49|23.36|23.5|23.37|23.44|23.31|16
1747346100000|2025-05-15 21:55:00|23.5|23.37|23.43|23.3|23.52|23.39|23.37|23.24|50
1747346400000|2025-05-15 22:00:00|23.42|23.29|23.5|23.37|23.51|23.38|23.39|23.26|87
1747346700000|2025-05-15 22:05:00|23.51|23.38|23.57|23.44|23.57|23.44|23.5|23.37|71
1747347000000|2025-05-15 22:10:00|23.56|23.43|23.6|23.47|23.6|23.47|23.52|23.39|53
1747347300000|2025-05-15 22:15:00|23.61|23.48|23.66|23.53|23.68|23.55|23.61|23.48|44
1747347600000|2025-05-15 22:20:00|23.67|23.54|23.62|23.49|23.68|23.55|23.61|23.48|38
1747347900000|2025-05-15 22:25:00|23.61|23.48|23.6|23.47|23.62|23.49|23.59|23.46|32
1747348200000|2025-05-15 22:30:00|23.61|23.48|23.62|23.49|23.64|23.51|23.57|23.44|44
1747348500000|2025-05-15 22:35:00|23.63|23.5|23.65|23.52|23.67|23.54|23.62|23.49|25
1747348800000|2025-05-15 22:40:00|23.64|23.51|23.63|23.5|23.65|23.52|23.63|23.5|38
1747349100000|2025-05-15 22:45:00|23.62|23.49|23.52|23.39|23.65|23.52|23.52|23.39|31
1747349400000|2025-05-15 22:50:00|23.51|23.38|23.4|23.27|23.52|23.39|23.4|23.27|44
1747349700000|2025-05-15 22:55:00|23.41|23.28|23.39|23.26|23.44|23.31|23.39|23.26|53
1747350000000|2025-05-15 23:00:00|23.4|23.27|23.33|23.2|23.41|23.28|23.3|23.17|101
1747350300000|2025-05-15 23:05:00|23.32|23.19|23.38|23.25|23.39|23.26|23.27|23.14|93
1747350600000|2025-05-15 23:10:00|23.39|23.26|23.23|23.1|23.43|23.3|23.21|23.08|105
1747350900000|2025-05-15 23:15:00|23.24|23.11|23.04|22.91|23.24|23.11|23.01|22.88|154
1747351200000|2025-05-15 23:20:00|23.05|22.92|23.17|23.04|23.17|23.04|23.05|22.92|150
1747351500000|2025-05-15 23:25:00|23.18|23.05|23.19|23.06|23.21|23.08|23.1|22.97|126
1747351800000|2025-05-15 23:30:00|23.2|23.07|23.35|23.22|23.38|23.25|23.2|23.07|73
1747352100000|2025-05-15 23:35:00|23.36|23.23|23.47|23.34|23.47|23.34|23.35|23.22|58
1747352400000|2025-05-15 23:40:00|23.48|23.35|23.46|23.33|23.52|23.39|23.45|23.32|39
1747352700000|2025-05-15 23:45:00|23.47|23.34|23.48|23.35|23.51|23.38|23.44|23.31|86
1747353000000|2025-05-15 23:50:00|23.49|23.36|23.47|23.34|23.5|23.37|23.41|23.28|83
1747353300000|2025-05-15 23:55:00|23.46|23.33|23.56|23.43|23.57|23.44|23.44|23.31|49
1747353600000|2025-05-16 00:00:00|23.61|23.48|23.54|23.41|23.63|23.5|23.47|23.34|82
1747353900000|2025-05-16 00:05:00|23.55|23.42|23.52|23.39|23.59|23.46|23.47|23.34|123
1747354200000|2025-05-16 00:10:00|23.51|23.38|23.64|23.51|23.64|23.51|23.5|23.37|93
1747354500000|2025-05-16 00:15:00|23.65|23.52|23.66|23.53|23.67|23.54|23.6|23.47|106
1747354800000|2025-05-16 00:20:00|23.67|23.54|23.57|23.44|23.68|23.55|23.57|23.44|67
1747355100000|2025-05-16 00:25:00|23.58|23.45|23.58|23.45|23.62|23.49|23.56|23.43|78
1747355400000|2025-05-16 00:30:00|23.59|23.46|23.68|23.55|23.71|23.58|23.58|23.45|91
1747355700000|2025-05-16 00:35:00|23.69|23.56|23.67|23.54|23.74|23.61|23.63|23.5|45
1747356000000|2025-05-16 00:40:00|23.68|23.55|23.67|23.54|23.7|23.57|23.66|23.53|38
1747356300000|2025-05-16 00:45:00|23.66|23.53|23.59|23.46|23.68|23.55|23.59|23.46|80
1747356600000|2025-05-16 00:50:00|23.58|23.45|23.55|23.42|23.59|23.46|23.49|23.36|89
1747356900000|2025-05-16 00:55:00|23.54|23.41|23.54|23.41|23.56|23.43|23.51|23.38|91
1747357200000|2025-05-16 01:00:00|23.53|23.4|23.5|23.37|23.56|23.43|23.44|23.31|123
1747357500000|2025-05-16 01:05:00|23.49|23.36|23.51|23.38|23.51|23.38|23.4|23.27|105
1747357800000|2025-05-16 01:10:00|23.52|23.39|23.51|23.38|23.62|23.49|23.5|23.37|70
1747358100000|2025-05-16 01:15:00|23.52|23.39|23.44|23.31|23.53|23.4|23.41|23.28|85
1747358400000|2025-05-16 01:20:00|23.43|23.3|23.46|23.33|23.5|23.37|23.42|23.29|86
1747358700000|2025-05-16 01:25:00|23.45|23.32|23.59|23.46|23.6|23.47|23.45|23.32|73
1747359000000|2025-05-16 01:30:00|23.6|23.47|23.61|23.48|23.64|23.51|23.54|23.41|98
1747359300000|2025-05-16 01:35:00|23.6|23.47|23.68|23.55|23.69|23.56|23.6|23.47|93
1747359600000|2025-05-16 01:40:00|23.69|23.56|23.7|23.57|23.73|23.6|23.65|23.52|92
1747359900000|2025-05-16 01:45:00|23.71|23.58|23.65|23.52|23.72|23.59|23.64|23.51|85
1747360200000|2025-05-16 01:50:00|23.64|23.51|23.71|23.58|23.71|23.58|23.64|23.51|79
1747360500000|2025-05-16 01:55:00|23.7|23.57|23.71|23.58|23.76|23.63|23.69|23.56|54
1747360800000|2025-05-16 02:00:00|23.72|23.59|23.93|23.8|23.94|23.81|23.71|23.58|162
1747361100000|2025-05-16 02:05:00|23.92|23.79|23.9|23.77|23.95|23.82|23.87|23.74|101
1747361400000|2025-05-16 02:10:00|23.89|23.76|23.92|23.79|23.95|23.82|23.89|23.76|74
1747361700000|2025-05-16 02:15:00|23.93|23.8|23.73|23.6|23.96|23.83|23.67|23.54|108
1747362000000|2025-05-16 02:20:00|23.74|23.61|23.87|23.74|23.92|23.79|23.68|23.55|113
1747362300000|2025-05-16 02:25:00|23.86|23.73|23.91|23.78|23.94|23.81|23.86|23.73|109
1747362600000|2025-05-16 02:30:00|23.9|23.77|23.91|23.78|23.94|23.81|23.88|23.75|78
1747362900000|2025-05-16 02:35:00|23.92|23.79|23.88|23.75|23.97|23.84|23.88|23.75|70
1747363200000|2025-05-16 02:40:00|23.89|23.76|23.86|23.73|23.9|23.77|23.85|23.72|46
1747363500000|2025-05-16 02:45:00|23.85|23.72|23.87|23.74|23.89|23.76|23.85|23.72|57
1747363800000|2025-05-16 02:50:00|23.88|23.75|23.91|23.78|23.92|23.79|23.88|23.75|58
1747364100000|2025-05-16 02:55:00|23.92|23.79|23.92|23.79|23.94|23.81|23.89|23.76|47
1747364400000|2025-05-16 03:00:00|23.93|23.8|23.94|23.81|23.96|23.83|23.89|23.76|76
1747364700000|2025-05-16 03:05:00|23.95|23.82|23.89|23.76|23.96|23.83|23.89|23.76|53
1747365000000|2025-05-16 03:10:00|23.9|23.77|23.91|23.78|23.92|23.79|23.87|23.74|28
1747365300000|2025-05-16 03:15:00|23.92|23.79|23.86|23.73|23.92|23.79|23.84|23.71|57
1747365600000|2025-05-16 03:20:00|23.87|23.74|23.96|23.83|23.97|23.84|23.87|23.74|72
1747365900000|2025-05-16 03:25:00|23.97|23.84|23.97|23.84|24|23.87|23.95|23.82|41
1747366200000|2025-05-16 03:30:00|23.96|23.83|23.94|23.81|24.01|23.88|23.94|23.81|71
1747366500000|2025-05-16 03:35:00|23.93|23.8|24.01|23.88|24.01|23.88|23.91|23.78|91
1747366800000|2025-05-16 03:40:00|24|23.87|23.93|23.8|24.01|23.88|23.93|23.8|78
1747367100000|2025-05-16 03:45:00|23.94|23.81|23.97|23.84|23.99|23.86|23.93|23.8|96
1747367400000|2025-05-16 03:50:00|23.96|23.83|23.97|23.84|24.02|23.89|23.96|23.83|70
1747367700000|2025-05-16 03:55:00|23.98|23.85|23.98|23.85|24|23.87|23.96|23.83|49
1747368000000|2025-05-16 04:00:00|23.97|23.84|24.01|23.88|24.04|23.91|23.96|23.83|79
1747368300000|2025-05-16 04:05:00|24|23.87|24|23.87|24.07|23.94|23.99|23.86|36
1747368600000|2025-05-16 04:10:00|24.01|23.88|23.97|23.84|24.02|23.89|23.93|23.8|45
1747368900000|2025-05-16 04:15:00|23.96|23.83|23.99|23.86|24.06|23.93|23.94|23.81|94
1747369200000|2025-05-16 04:20:00|23.98|23.85|23.95|23.82|24.02|23.89|23.94|23.81|52
1747369500000|2025-05-16 04:25:00|23.94|23.81|23.92|23.79|23.95|23.82|23.89|23.76|54
1747369800000|2025-05-16 04:30:00|23.93|23.8|23.86|23.73|23.93|23.8|23.86|23.73|58
1747370100000|2025-05-16 04:35:00|23.87|23.74|23.85|23.72|23.91|23.78|23.85|23.72|57
1747370400000|2025-05-16 04:40:00|23.86|23.73|23.81|23.68|23.86|23.73|23.77|23.64|60
1747370700000|2025-05-16 04:45:00|23.8|23.67|23.84|23.71|23.85|23.72|23.8|23.67|86
1747371000000|2025-05-16 04:50:00|23.83|23.7|23.92|23.79|23.92|23.79|23.83|23.7|32
1747371300000|2025-05-16 04:55:00|23.93|23.8|23.93|23.8|23.94|23.81|23.89|23.76|41
1747371600000|2025-05-16 05:00:00|23.94|23.81|24.01|23.88|24.02|23.89|23.94|23.81|48
1747371900000|2025-05-16 05:05:00|24|23.87|24.01|23.88|24.03|23.9|23.98|23.85|59
1747372200000|2025-05-16 05:10:00|24|23.87|23.99|23.86|24.03|23.9|23.96|23.83|44
1747372500000|2025-05-16 05:15:00|23.98|23.85|24.05|23.92|24.05|23.92|23.98|23.85|52
1747372800000|2025-05-16 05:20:00|24.04|23.91|24.08|23.95|24.11|23.98|24.04|23.91|53
1747373100000|2025-05-16 05:25:00|24.07|23.94|24.06|23.93|24.08|23.95|24.04|23.91|50
1747373400000|2025-05-16 05:30:00|24.05|23.92|24.01|23.88|24.06|23.93|24|23.87|55
1747373700000|2025-05-16 05:35:00|24|23.87|24.02|23.89|24.09|23.96|24|23.87|47
1747374000000|2025-05-16 05:40:00|24.01|23.88|24.07|23.94|24.07|23.94|24|23.87|35
1747374300000|2025-05-16 05:45:00|24.08|23.95|24.03|23.9|24.08|23.95|24.02|23.89|41
1747374600000|2025-05-16 05:50:00|24.02|23.89|23.98|23.85|24.04|23.91|23.98|23.85|31
1747374900000|2025-05-16 05:55:00|23.97|23.84|23.99|23.86|24.03|23.9|23.97|23.84|61
1747375200000|2025-05-16 06:00:00|23.98|23.85|23.96|23.83|24.04|23.91|23.95|23.82|91
1747375500000|2025-05-16 06:05:00|23.97|23.84|23.97|23.84|24|23.87|23.92|23.79|88
1747375800000|2025-05-16 06:10:00|23.96|23.83|23.95|23.82|23.99|23.86|23.94|23.81|62
1747376100000|2025-05-16 06:15:00|23.94|23.81|24.05|23.92|24.05|23.92|23.94|23.81|60
1747376400000|2025-05-16 06:20:00|24.06|23.93|24.02|23.89|24.06|23.93|23.99|23.86|51
1747376700000|2025-05-16 06:25:00|24.03|23.9|23.97|23.84|24.03|23.9|23.97|23.84|45
1747377000000|2025-05-16 06:30:00|23.96|23.83|24.03|23.9|24.04|23.91|23.96|23.83|76
1747377300000|2025-05-16 06:35:00|24.02|23.89|23.92|23.79|24.04|23.91|23.91|23.78|69
1747377600000|2025-05-16 06:40:00|23.93|23.8|23.94|23.81|23.97|23.84|23.9|23.77|64
1747377900000|2025-05-16 06:45:00|23.93|23.8|24.02|23.89|24.03|23.9|23.91|23.78|59
1747378200000|2025-05-16 06:50:00|24.01|23.88|23.98|23.85|24.02|23.89|23.97|23.84|42
1747378500000|2025-05-16 06:55:00|23.97|23.84|23.96|23.83|24|23.87|23.92|23.79|43
1747378800000|2025-05-16 07:00:00|23.95|23.82|23.88|23.75|23.96|23.83|23.83|23.7|71
1747379100000|2025-05-16 07:05:00|23.89|23.76|23.82|23.69|23.96|23.83|23.79|23.66|55
1747379400000|2025-05-16 07:10:00|23.81|23.68|23.86|23.73|23.86|23.73|23.8|23.67|83
1747379700000|2025-05-16 07:15:00|23.85|23.72|23.84|23.71|23.86|23.73|23.73|23.6|86
1747380000000|2025-05-16 07:20:00|23.85|23.72|23.92|23.79|23.99|23.86|23.85|23.72|104
1747380300000|2025-05-16 07:25:00|23.93|23.8|23.95|23.82|23.95|23.82|23.89|23.76|72
1747380600000|2025-05-16 07:30:00|23.96|23.83|23.86|23.73|23.96|23.83|23.86|23.73|72
1747380900000|2025-05-16 07:35:00|23.85|23.72|23.8|23.67|23.87|23.74|23.8|23.67|37
1747381200000|2025-05-16 07:40:00|23.81|23.68|23.76|23.63|23.81|23.68|23.74|23.61|28
1747381500000|2025-05-16 07:45:00|23.77|23.64|23.84|23.71|23.85|23.72|23.75|23.62|40
1747381800000|2025-05-16 07:50:00|23.85|23.72|23.85|23.72|23.86|23.73|23.82|23.69|45
1747382100000|2025-05-16 07:55:00|23.84|23.71|23.85|23.72|23.86|23.73|23.82|23.69|30
1747382400000|2025-05-16 08:00:00|23.86|23.73|23.78|23.65|23.88|23.75|23.77|23.64|71
1747382700000|2025-05-16 08:05:00|23.79|23.66|23.84|23.71|23.88|23.75|23.78|23.65|68
1747383000000|2025-05-16 08:10:00|23.83|23.7|23.79|23.66|23.84|23.71|23.78|23.65|45
1747383300000|2025-05-16 08:15:00|23.78|23.65|23.69|23.56|23.79|23.66|23.64|23.51|90
1747383600000|2025-05-16 08:20:00|23.68|23.55|23.54|23.41|23.68|23.55|23.54|23.41|118
1747383900000|2025-05-16 08:25:00|23.55|23.42|23.59|23.46|23.59|23.46|23.52|23.39|80
1747384200000|2025-05-16 08:30:00|23.58|23.45|23.54|23.41|23.58|23.45|23.49|23.36|90
1747384500000|2025-05-16 08:35:00|23.55|23.42|23.35|23.22|23.55|23.42|23.35|23.22|101
1747384800000|2025-05-16 08:40:00|23.36|23.23|23.42|23.29|23.43|23.3|23.34|23.21|48
1747385100000|2025-05-16 08:45:00|23.43|23.3|23.34|23.21|23.45|23.32|23.32|23.19|51
1747385400000|2025-05-16 08:50:00|23.35|23.22|23.5|23.37|23.5|23.37|23.34|23.21|64
1747385700000|2025-05-16 08:55:00|23.49|23.36|23.48|23.35|23.51|23.38|23.47|23.34|34
1747386000000|2025-05-16 09:00:00|23.49|23.36|23.54|23.41|23.55|23.42|23.48|23.35|74
1747386300000|2025-05-16 09:05:00|23.55|23.42|23.66|23.53|23.68|23.55|23.54|23.41|168
1747386600000|2025-05-16 09:10:00|23.67|23.54|23.68|23.55|23.69|23.56|23.62|23.49|108
1747386900000|2025-05-16 09:15:00|23.67|23.54|23.72|23.59|23.73|23.6|23.63|23.5|64
1747387200000|2025-05-16 09:20:00|23.71|23.58|23.72|23.59|23.76|23.63|23.7|23.57|70
1747387500000|2025-05-16 09:25:00|23.73|23.6|23.73|23.6|23.8|23.67|23.71|23.58|80
1747387800000|2025-05-16 09:30:00|23.74|23.61|23.74|23.61|23.78|23.65|23.73|23.6|88
1747388100000|2025-05-16 09:35:00|23.73|23.6|23.74|23.61|23.74|23.61|23.69|23.56|46
1747388400000|2025-05-16 09:40:00|23.73|23.6|23.74|23.61|23.78|23.65|23.72|23.59|46
1747388700000|2025-05-16 09:45:00|23.75|23.62|23.81|23.68|23.82|23.69|23.75|23.62|42
1747389000000|2025-05-16 09:50:00|23.8|23.67|23.79|23.66|23.8|23.67|23.74|23.61|45
1747389300000|2025-05-16 09:55:00|23.8|23.67|23.83|23.7|23.84|23.71|23.79|23.66|58
1747389600000|2025-05-16 10:00:00|23.82|23.69|23.76|23.63|23.82|23.69|23.75|23.62|67
1747389900000|2025-05-16 10:05:00|23.75|23.62|23.78|23.65|23.82|23.69|23.75|23.62|68
1747390200000|2025-05-16 10:10:00|23.79|23.66|23.86|23.73|23.94|23.81|23.78|23.65|81
1747390500000|2025-05-16 10:15:00|23.87|23.74|23.82|23.69|23.88|23.75|23.8|23.67|52
1747390800000|2025-05-16 10:20:00|23.83|23.7|23.77|23.64|23.83|23.7|23.75|23.62|71
1747391100000|2025-05-16 10:25:00|23.78|23.65|23.73|23.6|23.79|23.66|23.72|23.59|56
1747391400000|2025-05-16 10:30:00|23.74|23.61|23.82|23.69|23.84|23.71|23.73|23.6|77
1747391700000|2025-05-16 10:35:00|23.83|23.7|23.88|23.75|23.9|23.77|23.81|23.68|66
1747392000000|2025-05-16 10:40:00|23.89|23.76|23.93|23.8|23.94|23.81|23.86|23.73|35
1747392300000|2025-05-16 10:45:00|23.94|23.81|23.95|23.82|23.98|23.85|23.92|23.79|90
1747392600000|2025-05-16 10:50:00|23.94|23.81|23.95|23.82|23.97|23.84|23.92|23.79|40
1747392900000|2025-05-16 10:55:00|23.96|23.83|23.97|23.84|23.99|23.86|23.95|23.82|44
1747393200000|2025-05-16 11:00:00|23.96|23.83|24.01|23.88|24.01|23.88|23.95|23.82|83
1747393500000|2025-05-16 11:05:00|24|23.87|23.95|23.82|24|23.87|23.94|23.81|65
1747393800000|2025-05-16 11:10:00|23.96|23.83|23.98|23.85|24.02|23.89|23.95|23.82|79
1747394100000|2025-05-16 11:15:00|23.97|23.84|23.94|23.81|24.01|23.88|23.94|23.81|98
1747394400000|2025-05-16 11:20:00|23.93|23.8|23.91|23.78|24.04|23.91|23.9|23.77|121
1747394700000|2025-05-16 11:25:00|23.9|23.77|23.88|23.75|23.91|23.78|23.86|23.73|67
1747395000000|2025-05-16 11:30:00|23.87|23.74|23.94|23.81|23.95|23.82|23.82|23.69|77
1747395300000|2025-05-16 11:35:00|23.95|23.82|23.93|23.8|23.95|23.82|23.9|23.77|63
1747395600000|2025-05-16 11:40:00|23.94|23.81|23.87|23.74|23.95|23.82|23.87|23.74|62
1747395900000|2025-05-16 11:45:00|23.88|23.75|23.93|23.8|23.94|23.81|23.88|23.75|78
1747396200000|2025-05-16 11:50:00|23.92|23.79|23.87|23.74|23.94|23.81|23.87|23.74|72
1747396500000|2025-05-16 11:55:00|23.86|23.73|23.88|23.75|23.89|23.76|23.85|23.72|55
1747396800000|2025-05-16 12:00:00|23.89|23.76|23.9|23.77|23.91|23.78|23.82|23.69|92
1747397100000|2025-05-16 12:05:00|23.91|23.78|23.92|23.79|23.94|23.81|23.9|23.77|44
1747397400000|2025-05-16 12:10:00|23.91|23.78|23.91|23.78|23.94|23.81|23.89|23.76|55
1747397700000|2025-05-16 12:15:00|23.9|23.77|23.86|23.73|23.9|23.77|23.8|23.67|67
1747398000000|2025-05-16 12:20:00|23.85|23.72|23.79|23.66|23.87|23.74|23.77|23.64|91
1747398300000|2025-05-16 12:25:00|23.8|23.67|23.81|23.68|23.84|23.71|23.73|23.6|96
1747398600000|2025-05-16 12:30:00|23.8|23.67|23.8|23.67|23.84|23.71|23.77|23.64|98
1747398900000|2025-05-16 12:35:00|23.81|23.68|23.8|23.67|23.84|23.71|23.77|23.64|72
1747399200000|2025-05-16 12:40:00|23.81|23.68|23.77|23.64|23.83|23.7|23.76|23.63|63
1747399500000|2025-05-16 12:45:00|23.78|23.65|23.84|23.71|23.84|23.71|23.75|23.62|53
1747399800000|2025-05-16 12:50:00|23.85|23.72|23.78|23.65|23.85|23.72|23.75|23.62|61
1747400100000|2025-05-16 12:55:00|23.79|23.66|23.73|23.6|23.82|23.69|23.73|23.6|54
1747400400000|2025-05-16 13:00:00|23.72|23.59|23.79|23.66|23.8|23.67|23.69|23.56|80
1747400700000|2025-05-16 13:05:00|23.8|23.67|23.85|23.72|23.85|23.72|23.79|23.66|39
1747401000000|2025-05-16 13:10:00|23.86|23.73|23.89|23.76|23.89|23.76|23.85|23.72|55
1747401300000|2025-05-16 13:15:00|23.9|23.77|23.9|23.77|23.94|23.81|23.89|23.76|67
1747401600000|2025-05-16 13:20:00|23.91|23.78|23.93|23.8|23.95|23.82|23.88|23.75|52
1747401900000|2025-05-16 13:25:00|23.92|23.79|23.85|23.72|23.92|23.79|23.84|23.71|58
1747402200000|2025-05-16 13:30:00|23.84|23.71|23.9|23.77|23.91|23.78|23.79|23.66|133
1747402500000|2025-05-16 13:35:00|23.91|23.78|23.97|23.84|23.98|23.85|23.9|23.77|123
1747402800000|2025-05-16 13:40:00|23.96|23.83|23.89|23.76|24|23.87|23.84|23.71|83
1747403100000|2025-05-16 13:45:00|23.9|23.77|23.94|23.81|23.97|23.84|23.9|23.77|69
1747403400000|2025-05-16 13:50:00|23.95|23.82|23.93|23.8|23.98|23.85|23.92|23.79|83
1747403700000|2025-05-16 13:55:00|23.92|23.79|23.99|23.86|24.03|23.9|23.91|23.78|52
1747404000000|2025-05-16 14:00:00|23.97|23.84|23.89|23.76|23.97|23.84|23.84|23.71|153
1747404300000|2025-05-16 14:05:00|23.88|23.75|23.84|23.71|23.89|23.76|23.78|23.65|91
1747404600000|2025-05-16 14:10:00|23.85|23.72|23.73|23.6|23.86|23.73|23.69|23.56|91
1747404900000|2025-05-16 14:15:00|23.72|23.59|23.8|23.67|23.81|23.68|23.71|23.58|121
1747405200000|2025-05-16 14:20:00|23.79|23.66|23.83|23.7|23.85|23.72|23.77|23.64|69
1747405500000|2025-05-16 14:25:00|23.84|23.71|23.8|23.67|23.9|23.77|23.8|23.67|49
1747405800000|2025-05-16 14:30:00|23.79|23.66|23.67|23.54|23.8|23.67|23.65|23.52|93
1747406100000|2025-05-16 14:35:00|23.66|23.53|23.68|23.55|23.71|23.58|23.64|23.51|104
1747406400000|2025-05-16 14:40:00|23.69|23.56|23.53|23.4|23.69|23.56|23.53|23.4|97
1747406700000|2025-05-16 14:45:00|23.54|23.41|23.6|23.47|23.61|23.48|23.5|23.37|113
1747407000000|2025-05-16 14:50:00|23.61|23.48|23.58|23.45|23.63|23.5|23.54|23.41|100
1747407300000|2025-05-16 14:55:00|23.59|23.46|23.63|23.5|23.67|23.54|23.58|23.45|63
1747407600000|2025-05-16 15:00:00|23.64|23.51|23.76|23.63|23.76|23.63|23.63|23.5|102
1747407900000|2025-05-16 15:05:00|23.75|23.62|23.77|23.64|23.78|23.65|23.72|23.59|65
1747408200000|2025-05-16 15:10:00|23.78|23.65|23.83|23.7|23.9|23.77|23.78|23.65|70
1747408500000|2025-05-16 15:15:00|23.82|23.69|23.82|23.69|23.87|23.74|23.8|23.67|59
1747408800000|2025-05-16 15:20:00|23.81|23.68|23.65|23.52|23.82|23.69|23.65|23.52|60
1747409100000|2025-05-16 15:25:00|23.64|23.51|23.63|23.5|23.67|23.54|23.61|23.48|81
1747409400000|2025-05-16 15:30:00|23.64|23.51|23.67|23.54|23.7|23.57|23.6|23.47|128
1747409700000|2025-05-16 15:35:00|23.68|23.55|23.65|23.52|23.73|23.6|23.63|23.5|110
1747410000000|2025-05-16 15:40:00|23.66|23.53|23.76|23.63|23.79|23.66|23.64|23.51|89
1747410300000|2025-05-16 15:45:00|23.77|23.64|23.74|23.61|23.81|23.68|23.72|23.59|68
1747410600000|2025-05-16 15:50:00|23.75|23.62|23.78|23.65|23.79|23.66|23.72|23.59|58
1747410900000|2025-05-16 15:55:00|23.77|23.64|23.8|23.67|23.81|23.68|23.75|23.62|84
1747411200000|2025-05-16 16:00:00|23.81|23.68|23.9|23.77|23.9|23.77|23.8|23.67|76
1747411500000|2025-05-16 16:05:00|23.92|23.79|23.84|23.71|23.93|23.8|23.84|23.71|72
1747411800000|2025-05-16 16:10:00|23.85|23.72|23.77|23.64|23.87|23.74|23.77|23.64|73
1747412100000|2025-05-16 16:15:00|23.78|23.65|23.66|23.53|23.81|23.68|23.64|23.51|85
1747412400000|2025-05-16 16:20:00|23.67|23.54|23.62|23.49|23.68|23.55|23.61|23.48|86
1747412700000|2025-05-16 16:25:00|23.61|23.48|23.62|23.49|23.65|23.52|23.61|23.48|54
1747413000000|2025-05-16 16:30:00|23.63|23.5|23.55|23.42|23.65|23.52|23.54|23.41|58
1747413300000|2025-05-16 16:35:00|23.54|23.41|23.54|23.41|23.58|23.45|23.48|23.35|79
1747413600000|2025-05-16 16:40:00|23.55|23.42|23.53|23.4|23.56|23.43|23.51|23.38|79
1747413900000|2025-05-16 16:45:00|23.52|23.39|23.59|23.46|23.6|23.47|23.48|23.35|65
1747414200000|2025-05-16 16:50:00|23.58|23.45|23.68|23.55|23.7|23.57|23.58|23.45|51
1747414500000|2025-05-16 16:55:00|23.69|23.56|23.7|23.57|23.72|23.59|23.69|23.56|34
1747414800000|2025-05-16 17:00:00|23.71|23.58|23.72|23.59|23.75|23.62|23.69|23.56|70
1747415100000|2025-05-16 17:05:00|23.71|23.58|23.63|23.5|23.71|23.58|23.61|23.48|31
1747415400000|2025-05-16 17:10:00|23.62|23.49|23.63|23.5|23.66|23.53|23.61|23.48|40
1747415700000|2025-05-16 17:15:00|23.62|23.49|23.73|23.6|23.73|23.6|23.62|23.49|24
1747416000000|2025-05-16 17:20:00|23.72|23.59|23.75|23.62|23.75|23.62|23.71|23.58|24
1747416300000|2025-05-16 17:25:00|23.76|23.63|23.7|23.57|23.78|23.65|23.69|23.56|49
1747416600000|2025-05-16 17:30:00|23.71|23.58|23.59|23.46|23.72|23.59|23.58|23.45|95
1747416900000|2025-05-16 17:35:00|23.58|23.45|23.53|23.4|23.58|23.45|23.51|23.38|26
1747417200000|2025-05-16 17:40:00|23.52|23.39|23.55|23.42|23.55|23.42|23.51|23.38|28
1747417500000|2025-05-16 17:45:00|23.54|23.41|23.51|23.38|23.6|23.47|23.51|23.38|71
1747417800000|2025-05-16 17:50:00|23.5|23.37|23.44|23.31|23.52|23.39|23.44|23.31|29
1747418100000|2025-05-16 17:55:00|23.45|23.32|23.49|23.36|23.49|23.36|23.45|23.32|11
1747418400000|2025-05-16 18:00:00|23.48|23.35|23.52|23.39|23.53|23.4|23.47|23.34|41
1747418700000|2025-05-16 18:05:00|23.51|23.38|23.53|23.4|23.54|23.41|23.49|23.36|41
1747419000000|2025-05-16 18:10:00|23.52|23.39|23.54|23.41|23.57|23.44|23.52|23.39|49
1747419300000|2025-05-16 18:15:00|23.55|23.42|23.52|23.39|23.59|23.46|23.49|23.36|48
1747419600000|2025-05-16 18:20:00|23.51|23.38|23.47|23.34|23.54|23.41|23.47|23.34|77
1747419900000|2025-05-16 18:25:00|23.48|23.35|23.46|23.33|23.54|23.41|23.44|23.31|67
1747420200000|2025-05-16 18:30:00|23.45|23.32|23.54|23.41|23.55|23.42|23.43|23.3|48
1747420500000|2025-05-16 18:35:00|23.53|23.4|23.53|23.4|23.55|23.42|23.52|23.39|51
1747420800000|2025-05-16 18:40:00|23.54|23.41|23.47|23.34|23.54|23.41|23.47|23.34|38
1747421100000|2025-05-16 18:45:00|23.46|23.33|23.49|23.36|23.51|23.38|23.45|23.32|74
1747421400000|2025-05-16 18:50:00|23.48|23.35|23.55|23.42|23.55|23.42|23.48|23.35|80
1747421700000|2025-05-16 18:55:00|23.54|23.41|23.52|23.39|23.57|23.44|23.52|23.39|61
1747422000000|2025-05-16 19:00:00|23.51|23.38|23.61|23.48|23.65|23.52|23.5|23.37|65
1747422300000|2025-05-16 19:05:00|23.6|23.47|23.59|23.46|23.63|23.5|23.57|23.44|75
1747422600000|2025-05-16 19:10:00|23.6|23.47|23.57|23.44|23.64|23.51|23.55|23.42|56
1747422900000|2025-05-16 19:15:00|23.58|23.45|23.52|23.39|23.59|23.46|23.5|23.37|105
1747423200000|2025-05-16 19:20:00|23.53|23.4|23.56|23.43|23.56|23.43|23.5|23.37|76
1747423500000|2025-05-16 19:25:00|23.57|23.44|23.63|23.5|23.63|23.5|23.55|23.42|39
1747423800000|2025-05-16 19:30:00|23.62|23.49|23.65|23.52|23.66|23.53|23.6|23.47|56
1747424100000|2025-05-16 19:35:00|23.66|23.53|23.61|23.48|23.66|23.53|23.61|23.48|42
1747424400000|2025-05-16 19:40:00|23.62|23.49|23.58|23.45|23.62|23.49|23.58|23.45|31
1747424700000|2025-05-16 19:45:00|23.57|23.44|23.52|23.39|23.61|23.48|23.52|23.39|75
1747425000000|2025-05-16 19:50:00|23.53|23.4|23.6|23.47|23.6|23.47|23.53|23.4|88
1747425300000|2025-05-16 19:55:00|23.59|23.46|23.63|23.5|23.64|23.51|23.59|23.46|67
1747425600000|2025-05-16 20:00:00|23.62|23.49|23.55|23.42|23.63|23.5|23.54|23.41|76
1747425900000|2025-05-16 20:05:00|23.54|23.41|23.6|23.47|23.64|23.51|23.54|23.41|81
1747426200000|2025-05-16 20:10:00|23.61|23.48|23.57|23.44|23.62|23.49|23.56|23.43|51
1747426500000|2025-05-16 20:15:00|23.56|23.43|23.49|23.36|23.57|23.44|23.47|23.34|70
1747426800000|2025-05-16 20:20:00|23.48|23.35|23.45|23.32|23.48|23.35|23.43|23.3|42
1747427100000|2025-05-16 20:25:00|23.44|23.31|23.43|23.3|23.45|23.32|23.42|23.29|14
1747427400000|2025-05-16 20:30:00|23.42|23.29|23.22|23.09|23.43|23.3|23.22|23.09|82
1747427700000|2025-05-16 20:35:00|23.23|23.1|23.25|23.12|23.25|23.12|23.2|23.07|47
1747428000000|2025-05-16 20:40:00|23.24|23.11|23.18|23.05|23.24|23.11|23.17|23.04|33
1747428300000|2025-05-16 20:45:00|23.19|23.06|23.2|23.07|23.2|23.07|23.14|23.01|48
1747428600000|2025-05-16 20:50:00|23.21|23.08|23.21|23.08|23.24|23.11|23.2|23.07|29
1747428900000|2025-05-16 20:55:00|23.2|23.07|23.22|23.09|23.23|23.1|23.17|23.04|35
1747465200000|2025-05-17 07:00:00|22.93|22.8|22.96|22.83|22.99|22.86|22.91|22.78|62
1747465500000|2025-05-17 07:05:00|22.95|22.82|23.03|22.9|23.03|22.9|22.91|22.78|57
1747465800000|2025-05-17 07:10:00|23.02|22.89|23.01|22.88|23.06|22.93|23.01|22.88|46
1747466100000|2025-05-17 07:15:00|23.02|22.89|22.98|22.85|23.04|22.91|22.97|22.84|31
1747466400000|2025-05-17 07:20:00|22.99|22.86|23.06|22.93|23.07|22.94|22.99|22.86|34
1747466700000|2025-05-17 07:25:00|23.05|22.92|23.05|22.92|23.07|22.94|23.04|22.91|21
1747467000000|2025-05-17 07:30:00|23.04|22.91|22.96|22.83|23.04|22.91|22.96|22.83|29
1747467300000|2025-05-17 07:35:00|22.97|22.84|22.87|22.74|22.97|22.84|22.87|22.74|49
1747467600000|2025-05-17 07:40:00|22.88|22.75|22.82|22.69|22.88|22.75|22.82|22.69|23
1747467900000|2025-05-17 07:45:00|22.81|22.68|22.79|22.66|22.82|22.69|22.76|22.63|35
1747468200000|2025-05-17 07:50:00|22.78|22.65|22.81|22.68|22.82|22.69|22.77|22.64|36
1747468500000|2025-05-17 07:55:00|22.8|22.67|22.87|22.74|22.87|22.74|22.76|22.63|30
1747468800000|2025-05-17 08:00:00|22.88|22.75|22.83|22.7|22.89|22.76|22.83|22.7|56
1747469100000|2025-05-17 08:05:00|22.82|22.69|22.85|22.72|22.88|22.75|22.82|22.69|98
1747469400000|2025-05-17 08:10:00|22.86|22.73|22.81|22.68|22.86|22.73|22.77|22.64|94
1747469700000|2025-05-17 08:15:00|22.82|22.69|22.86|22.73|22.9|22.77|22.81|22.68|168
1747470000000|2025-05-17 08:20:00|22.85|22.72|22.81|22.68|22.92|22.79|22.73|22.6|83
1747470300000|2025-05-17 08:25:00|22.8|22.67|22.93|22.8|22.94|22.81|22.79|22.66|58
1747470600000|2025-05-17 08:30:00|22.94|22.81|22.9|22.77|22.98|22.85|22.9|22.77|85
1747470900000|2025-05-17 08:35:00|22.91|22.78|22.88|22.75|22.94|22.81|22.86|22.73|56
1747471200000|2025-05-17 08:40:00|22.87|22.74|22.85|22.72|22.91|22.78|22.84|22.71|63
1747471500000|2025-05-17 08:45:00|22.86|22.73|22.83|22.7|22.88|22.75|22.82|22.69|56
1747471800000|2025-05-17 08:50:00|22.82|22.69|22.87|22.74|22.88|22.75|22.81|22.68|38
1747472100000|2025-05-17 08:55:00|22.88|22.75|22.82|22.69|22.88|22.75|22.81|22.68|27
1747472400000|2025-05-17 09:00:00|22.81|22.68|22.8|22.67|22.85|22.72|22.74|22.61|77
1747472700000|2025-05-17 09:05:00|22.79|22.66|22.8|22.67|22.83|22.7|22.65|22.52|143
1747473000000|2025-05-17 09:10:00|22.79|22.66|22.76|22.63|22.8|22.67|22.7|22.57|70
1747473300000|2025-05-17 09:15:00|22.75|22.62|22.71|22.58|22.77|22.64|22.65|22.52|81
1747473600000|2025-05-17 09:20:00|22.7|22.57|22.68|22.55|22.73|22.6|22.65|22.52|49
1747473900000|2025-05-17 09:25:00|22.69|22.56|22.71|22.58|22.72|22.59|22.63|22.5|33
1747474200000|2025-05-17 09:30:00|22.7|22.57|22.82|22.69|22.83|22.7|22.68|22.55|67
1747474500000|2025-05-17 09:35:00|22.81|22.68|22.83|22.7|22.86|22.73|22.78|22.65|57
1747474800000|2025-05-17 09:40:00|22.82|22.69|22.8|22.67|22.87|22.74|22.8|22.67|47
1747475100000|2025-05-17 09:45:00|22.81|22.68|22.81|22.68|22.88|22.75|22.76|22.63|67
1747475400000|2025-05-17 09:50:00|22.82|22.69|22.8|22.67|22.82|22.69|22.77|22.64|45
1747475700000|2025-05-17 09:55:00|22.81|22.68|22.78|22.65|22.83|22.7|22.78|22.65|38
1747476000000|2025-05-17 10:00:00|22.77|22.64|22.83|22.7|22.83|22.7|22.75|22.62|69
1747476300000|2025-05-17 10:05:00|22.82|22.69|22.87|22.74|22.89|22.76|22.79|22.66|48
1747476600000|2025-05-17 10:10:00|22.88|22.75|22.9|22.77|22.92|22.79|22.88|22.75|31
1747476900000|2025-05-17 10:15:00|22.91|22.78|22.86|22.73|22.94|22.81|22.86|22.73|42
1747477200000|2025-05-17 10:20:00|22.87|22.74|22.94|22.81|22.95|22.82|22.87|22.74|51
1747477500000|2025-05-17 10:25:00|22.93|22.8|22.97|22.84|22.98|22.85|22.92|22.79|39
1747477800000|2025-05-17 10:30:00|22.98|22.85|22.9|22.77|22.98|22.85|22.9|22.77|39
1747478100000|2025-05-17 10:35:00|22.91|22.78|22.84|22.71|22.91|22.78|22.82|22.69|56
1747478400000|2025-05-17 10:40:00|22.83|22.7|22.84|22.71|22.88|22.75|22.83|22.7|44
1747478700000|2025-05-17 10:45:00|22.83|22.7|22.86|22.73|22.87|22.74|22.83|22.7|54
1747479000000|2025-05-17 10:50:00|22.85|22.72|22.84|22.71|22.91|22.78|22.84|22.71|40
1747479300000|2025-05-17 10:55:00|22.83|22.7|22.87|22.74|22.88|22.75|22.83|22.7|21
1747479600000|2025-05-17 11:00:00|22.88|22.75|22.87|22.74|22.94|22.81|22.87|22.74|32
1747479900000|2025-05-17 11:05:00|22.86|22.73|22.83|22.7|22.87|22.74|22.83|22.7|44
1747480200000|2025-05-17 11:10:00|22.82|22.69|22.81|22.68|22.84|22.71|22.8|22.67|26
1747480500000|2025-05-17 11:15:00|22.8|22.67|22.75|22.62|22.86|22.73|22.75|22.62|42
1747480800000|2025-05-17 11:20:00|22.76|22.63|22.74|22.61|22.79|22.66|22.73|22.6|47
1747481100000|2025-05-17 11:25:00|22.75|22.62|22.72|22.59|22.79|22.66|22.69|22.56|31
1747481400000|2025-05-17 11:30:00|22.73|22.6|22.83|22.7|22.84|22.71|22.72|22.59|35
1747481700000|2025-05-17 11:35:00|22.84|22.71|22.89|22.76|22.89|22.76|22.82|22.69|40
1747482000000|2025-05-17 11:40:00|22.9|22.77|22.9|22.77|22.9|22.77|22.88|22.75|13
1747482300000|2025-05-17 11:45:00|22.89|22.76|22.91|22.78|22.94|22.81|22.88|22.75|33
1747482600000|2025-05-17 11:50:00|22.92|22.79|22.92|22.79|22.96|22.83|22.92|22.79|29
1747482900000|2025-05-17 11:55:00|22.91|22.78|22.84|22.71|22.92|22.79|22.83|22.7|24
1747483200000|2025-05-17 12:00:00|22.83|22.7|22.85|22.72|22.87|22.74|22.81|22.68|61
1747483500000|2025-05-17 12:05:00|22.86|22.73|22.85|22.72|22.88|22.75|22.8|22.67|72
1747483800000|2025-05-17 12:10:00|22.84|22.71|22.8|22.67|22.9|22.77|22.79|22.66|73
1747484100000|2025-05-17 12:15:00|22.81|22.68|22.85|22.72|22.88|22.75|22.79|22.66|71
1747484400000|2025-05-17 12:20:00|22.86|22.73|22.88|22.75|22.9|22.77|22.79|22.66|85
1747484700000|2025-05-17 12:25:00|22.87|22.74|22.85|22.72|22.87|22.74|22.81|22.68|45
1747485000000|2025-05-17 12:30:00|22.84|22.71|22.89|22.76|22.89|22.76|22.81|22.68|86
1747485300000|2025-05-17 12:35:00|22.88|22.75|22.84|22.71|22.9|22.77|22.83|22.7|83
1747485600000|2025-05-17 12:40:00|22.85|22.72|22.81|22.68|22.85|22.72|22.8|22.67|55
1747485900000|2025-05-17 12:45:00|22.8|22.67|22.76|22.63|22.8|22.67|22.74|22.61|31
1747486200000|2025-05-17 12:50:00|22.77|22.64|22.65|22.52|22.8|22.67|22.65|22.52|49
1747486500000|2025-05-17 12:55:00|22.66|22.53|22.66|22.53|22.68|22.55|22.65|22.52|37
1747486800000|2025-05-17 13:00:00|22.67|22.54|22.66|22.53|22.7|22.57|22.61|22.48|72
1747487100000|2025-05-17 13:05:00|22.65|22.52|22.61|22.48|22.65|22.52|22.6|22.47|77
1747487400000|2025-05-17 13:10:00|22.62|22.49|22.74|22.61|22.74|22.61|22.62|22.49|73
1747487700000|2025-05-17 13:15:00|22.73|22.6|22.71|22.58|22.77|22.64|22.71|22.58|39
1747488000000|2025-05-17 13:20:00|22.7|22.57|22.6|22.47|22.7|22.57|22.6|22.47|31
1747488300000|2025-05-17 13:25:00|22.61|22.48|22.64|22.51|22.64|22.51|22.61|22.48|40
1747488600000|2025-05-17 13:30:00|22.65|22.52|22.54|22.41|22.65|22.52|22.53|22.4|57
1747488900000|2025-05-17 13:35:00|22.55|22.42|22.5|22.37|22.56|22.43|22.49|22.36|56
1747489200000|2025-05-17 13:40:00|22.51|22.38|22.5|22.37|22.53|22.4|22.48|22.35|54
1747489500000|2025-05-17 13:45:00|22.51|22.38|22.44|22.31|22.51|22.38|22.43|22.3|44
1747489800000|2025-05-17 13:50:00|22.45|22.32|22.43|22.3|22.45|22.32|22.4|22.27|49
1747490100000|2025-05-17 13:55:00|22.44|22.31|22.44|22.31|22.45|22.32|22.39|22.26|17
1747490400000|2025-05-17 14:00:00|22.43|22.3|22.49|22.36|22.51|22.38|22.43|22.3|61
1747490700000|2025-05-17 14:05:00|22.5|22.37|22.52|22.39|22.53|22.4|22.48|22.35|45
1747491000000|2025-05-17 14:10:00|22.53|22.4|22.56|22.43|22.56|22.43|22.49|22.36|28
1747491300000|2025-05-17 14:15:00|22.57|22.44|22.59|22.46|22.61|22.48|22.54|22.41|51
1747491600000|2025-05-17 14:20:00|22.58|22.45|22.64|22.51|22.64|22.51|22.56|22.43|25
1747491900000|2025-05-17 14:25:00|22.63|22.5|22.7|22.57|22.72|22.59|22.63|22.5|30
1747492200000|2025-05-17 14:30:00|22.71|22.58|22.72|22.59|22.75|22.62|22.68|22.55|68
1747492500000|2025-05-17 14:35:00|22.71|22.58|22.63|22.5|22.72|22.59|22.61|22.48|43
1747492800000|2025-05-17 14:40:00|22.64|22.51|22.64|22.51|22.66|22.53|22.63|22.5|51
1747493100000|2025-05-17 14:45:00|22.65|22.52|22.73|22.6|22.75|22.62|22.65|22.52|61
1747493400000|2025-05-17 14:50:00|22.74|22.61|22.78|22.65|22.79|22.66|22.73|22.6|53
1747493700000|2025-05-17 14:55:00|22.79|22.66|22.73|22.6|22.79|22.66|22.72|22.59|33
1747494000000|2025-05-17 15:00:00|22.74|22.61|22.64|22.51|22.76|22.63|22.64|22.51|56
1747494300000|2025-05-17 15:05:00|22.65|22.52|22.64|22.51|22.66|22.53|22.59|22.46|62
1747494600000|2025-05-17 15:10:00|22.63|22.5|22.68|22.55|22.7|22.57|22.63|22.5|38
1747494900000|2025-05-17 15:15:00|22.69|22.56|22.69|22.56|22.71|22.58|22.62|22.49|75
1747495200000|2025-05-17 15:20:00|22.7|22.57|22.67|22.54|22.7|22.57|22.63|22.5|78
1747495500000|2025-05-17 15:25:00|22.68|22.55|22.68|22.55|22.71|22.58|22.66|22.53|39
1747495800000|2025-05-17 15:30:00|22.67|22.54|22.67|22.54|22.71|22.58|22.66|22.53|81
1747496100000|2025-05-17 15:35:00|22.68|22.55|22.73|22.6|22.74|22.61|22.68|22.55|52
1747496400000|2025-05-17 15:40:00|22.74|22.61|22.69|22.56|22.74|22.61|22.68|22.55|46
1747496700000|2025-05-17 15:45:00|22.68|22.55|22.58|22.45|22.68|22.55|22.58|22.45|65
1747497000000|2025-05-17 15:50:00|22.57|22.44|22.55|22.42|22.57|22.44|22.53|22.4|103
1747497300000|2025-05-17 15:55:00|22.56|22.43|22.52|22.39|22.57|22.44|22.52|22.39|63
1747497600000|2025-05-17 16:00:00|22.53|22.4|22.51|22.38|22.53|22.4|22.44|22.31|75
1747497900000|2025-05-17 16:05:00|22.52|22.39|22.6|22.47|22.6|22.47|22.5|22.37|83
1747498200000|2025-05-17 16:10:00|22.59|22.46|22.48|22.35|22.6|22.47|22.48|22.35|78
1747498500000|2025-05-17 16:15:00|22.49|22.36|22.43|22.3|22.5|22.37|22.39|22.26|69
1747498800000|2025-05-17 16:20:00|22.42|22.29|22.46|22.33|22.48|22.35|22.38|22.25|107
1747499100000|2025-05-17 16:25:00|22.45|22.32|22.39|22.26|22.46|22.33|22.36|22.23|73
1747499400000|2025-05-17 16:30:00|22.38|22.25|22.32|22.19|22.39|22.26|22.32|22.19|65
1747499700000|2025-05-17 16:35:00|22.31|22.18|22.25|22.12|22.34|22.21|22.25|22.12|69
1747500000000|2025-05-17 16:40:00|22.26|22.13|22.29|22.16|22.3|22.17|22.25|22.12|90
1747500300000|2025-05-17 16:45:00|22.28|22.15|22.2|22.07|22.28|22.15|22.18|22.05|73
1747500600000|2025-05-17 16:50:00|22.19|22.06|22.29|22.16|22.31|22.18|22.18|22.05|79
1747500900000|2025-05-17 16:55:00|22.28|22.15|22.39|22.26|22.39|22.26|22.27|22.14|56
1747501200000|2025-05-17 17:00:00|22.38|22.25|22.41|22.28|22.45|22.32|22.35|22.22|64
1747501500000|2025-05-17 17:05:00|22.42|22.29|22.48|22.35|22.49|22.36|22.41|22.28|43
1747501800000|2025-05-17 17:10:00|22.47|22.34|22.48|22.35|22.51|22.38|22.47|22.34|22
1747502100000|2025-05-17 17:15:00|22.49|22.36|22.44|22.31|22.5|22.37|22.39|22.26|36
1747502400000|2025-05-17 17:20:00|22.43|22.3|22.41|22.28|22.49|22.36|22.41|22.28|79
1747502700000|2025-05-17 17:25:00|22.4|22.27|22.54|22.41|22.55|22.42|22.4|22.27|45
1747503000000|2025-05-17 17:30:00|22.55|22.42|22.55|22.42|22.58|22.45|22.49|22.36|45
1747503300000|2025-05-17 17:35:00|22.56|22.43|22.61|22.48|22.61|22.48|22.52|22.39|48
1747503600000|2025-05-17 17:40:00|22.62|22.49|22.58|22.45|22.64|22.51|22.58|22.45|31
1747503900000|2025-05-17 17:45:00|22.59|22.46|22.54|22.41|22.59|22.46|22.54|22.41|52
1747504200000|2025-05-17 17:50:00|22.55|22.42|22.49|22.36|22.57|22.44|22.48|22.35|43
1747504500000|2025-05-17 17:55:00|22.48|22.35|22.41|22.28|22.49|22.36|22.41|22.28|40
1747504800000|2025-05-17 18:00:00|22.4|22.27|22.46|22.33|22.49|22.36|22.4|22.27|41
1747505100000|2025-05-17 18:05:00|22.45|22.32|22.45|22.32|22.49|22.36|22.41|22.28|105
1747505400000|2025-05-17 18:10:00|22.46|22.33|22.52|22.39|22.58|22.45|22.4|22.27|127
1747505700000|2025-05-17 18:15:00|22.51|22.38|22.59|22.46|22.65|22.52|22.4|22.27|138
1747506000000|2025-05-17 18:20:00|22.58|22.45|22.57|22.44|22.64|22.51|22.56|22.43|86
1747506300000|2025-05-17 18:25:00|22.56|22.43|22.59|22.46|22.6|22.47|22.55|22.42|42
1747506600000|2025-05-17 18:30:00|22.6|22.47|22.41|22.28|22.6|22.47|22.4|22.27|75
1747506900000|2025-05-17 18:35:00|22.42|22.29|22.42|22.29|22.44|22.31|22.41|22.28|61
1747507200000|2025-05-17 18:40:00|22.41|22.28|22.39|22.26|22.41|22.28|22.37|22.24|43
1747507500000|2025-05-17 18:45:00|22.4|22.27|22.31|22.18|22.4|22.27|22.3|22.17|46
1747507800000|2025-05-17 18:50:00|22.3|22.17|22.29|22.16|22.31|22.18|22.27|22.14|46
1747508100000|2025-05-17 18:55:00|22.28|22.15|22.28|22.15|22.29|22.16|22.25|22.12|35
1747508400000|2025-05-17 19:00:00|22.27|22.14|22.27|22.14|22.28|22.15|22.22|22.09|88
1747508700000|2025-05-17 19:05:00|22.28|22.15|22.36|22.23|22.36|22.23|22.26|22.13|73
1747509000000|2025-05-17 19:10:00|22.35|22.22|22.39|22.26|22.4|22.27|22.34|22.21|53
1747509300000|2025-05-17 19:15:00|22.4|22.27|22.44|22.31|22.44|22.31|22.38|22.25|79
1747509600000|2025-05-17 19:20:00|22.43|22.3|22.42|22.29|22.44|22.31|22.4|22.27|52
1747509900000|2025-05-17 19:25:00|22.41|22.28|22.33|22.2|22.41|22.28|22.33|22.2|35
1747510200000|2025-05-17 19:30:00|22.32|22.19|22.28|22.15|22.33|22.2|22.25|22.12|45
1747510500000|2025-05-17 19:35:00|22.29|22.16|22.29|22.16|22.32|22.19|22.25|22.12|59
1747510800000|2025-05-17 19:40:00|22.28|22.15|22.32|22.19|22.32|22.19|22.23|22.1|75
1747511100000|2025-05-17 19:45:00|22.31|22.18|22.26|22.13|22.31|22.18|22.23|22.1|90
1747511400000|2025-05-17 19:50:00|22.25|22.12|22.25|22.12|22.29|22.16|22.22|22.09|109
1747511700000|2025-05-17 19:55:00|22.24|22.11|22.24|22.11|22.29|22.16|22.23|22.1|77
1747512000000|2025-05-17 20:00:00|22.23|22.1|22.29|22.16|22.33|22.2|22.23|22.1|75
1747512300000|2025-05-17 20:05:00|22.28|22.15|22.26|22.13|22.34|22.21|22.22|22.09|79
1747512600000|2025-05-17 20:10:00|22.27|22.14|22.18|22.05|22.28|22.15|22.17|22.04|76
1747512900000|2025-05-17 20:15:00|22.19|22.06|22.25|22.12|22.3|22.17|22.18|22.05|99
1747513200000|2025-05-17 20:20:00|22.26|22.13|22.23|22.1|22.31|22.18|22.23|22.1|104
1747513500000|2025-05-17 20:25:00|22.22|22.09|22.29|22.16|22.29|22.16|22.2|22.07|92
1747513800000|2025-05-17 20:30:00|22.28|22.15|22.35|22.22|22.36|22.23|22.28|22.15|68
1747514100000|2025-05-17 20:35:00|22.36|22.23|22.3|22.17|22.36|22.23|22.28|22.15|45
1747514400000|2025-05-17 20:40:00|22.29|22.16|22.33|22.2|22.35|22.22|22.29|22.16|31
1747514700000|2025-05-17 20:45:00|22.34|22.21|22.34|22.21|22.35|22.22|22.28|22.15|51
1747515000000|2025-05-17 20:50:00|22.33|22.2|22.62|22.49|22.62|22.49|22.33|22.2|53
1747515300000|2025-05-17 20:55:00|22.61|22.48|22.59|22.46|22.64|22.51|22.54|22.41|92
1747515600000|2025-05-17 21:00:00|22.6|22.47|22.52|22.39|22.62|22.49|22.49|22.36|61
1747515900000|2025-05-17 21:05:00|22.53|22.4|22.51|22.38|22.59|22.46|22.5|22.37|57
1747516200000|2025-05-17 21:10:00|22.5|22.37|22.52|22.39|22.54|22.41|22.5|22.37|43
1747516500000|2025-05-17 21:15:00|22.53|22.4|22.46|22.33|22.55|22.42|22.46|22.33|54
1747516800000|2025-05-17 21:20:00|22.45|22.32|22.51|22.38|22.52|22.39|22.41|22.28|59
1747517100000|2025-05-17 21:25:00|22.5|22.37|22.47|22.34|22.5|22.37|22.43|22.3|30
1747517400000|2025-05-17 21:30:00|22.48|22.35|22.5|22.37|22.55|22.42|22.48|22.35|47
1747517700000|2025-05-17 21:35:00|22.49|22.36|22.54|22.41|22.56|22.43|22.49|22.36|62
1747518000000|2025-05-17 21:40:00|22.53|22.4|22.5|22.37|22.57|22.44|22.5|22.37|30
1747518300000|2025-05-17 21:45:00|22.49|22.36|22.51|22.38|22.52|22.39|22.48|22.35|33
1747518600000|2025-05-17 21:50:00|22.52|22.39|22.45|22.32|22.52|22.39|22.44|22.31|28
1747518900000|2025-05-17 21:55:00|22.44|22.31|22.46|22.33|22.49|22.36|22.42|22.29|47
1747519200000|2025-05-17 22:00:00|22.47|22.34|22.41|22.28|22.48|22.35|22.41|22.28|47
1747519500000|2025-05-17 22:05:00|22.42|22.29|22.22|22.09|22.44|22.31|22.22|22.09|109
1747519800000|2025-05-17 22:10:00|22.23|22.1|22.18|22.05|22.23|22.1|22.15|22.02|74
1747520100000|2025-05-17 22:15:00|22.17|22.04|22.13|22|22.17|22.04|22.1|21.97|73
1747520400000|2025-05-17 22:20:00|22.12|21.99|22.13|22|22.14|22.01|22.1|21.97|34
1747520700000|2025-05-17 22:25:00|22.12|21.99|22.06|21.93|22.12|21.99|22.04|21.91|42
1747521000000|2025-05-17 22:30:00|22.05|21.92|22.12|21.99|22.12|21.99|22.04|21.91|44
1747521300000|2025-05-17 22:35:00|22.13|22|22.17|22.04|22.19|22.06|22.12|21.99|21
1747521600000|2025-05-17 22:40:00|22.18|22.05|22.19|22.06|22.21|22.08|22.18|22.05|36
1747521900000|2025-05-17 22:45:00|22.2|22.07|22.15|22.02|22.2|22.07|22.15|22.02|34
1747522200000|2025-05-17 22:50:00|22.14|22.01|22.16|22.03|22.17|22.04|22.13|22|43
1747522500000|2025-05-17 22:55:00|22.15|22.02|22.15|22.02|22.2|22.07|22.15|22.02|29
1747522800000|2025-05-17 23:00:00|22.16|22.03|22.16|22.03|22.19|22.06|22.13|22|65
1747523100000|2025-05-17 23:05:00|22.15|22.02|22.21|22.08|22.21|22.08|22.08|21.95|59
1747523400000|2025-05-17 23:10:00|22.22|22.09|22.25|22.12|22.26|22.13|22.2|22.07|48
1747523700000|2025-05-17 23:15:00|22.24|22.11|22.25|22.12|22.26|22.13|22.19|22.06|48
1747524000000|2025-05-17 23:20:00|22.26|22.13|22.33|22.2|22.33|22.2|22.23|22.1|46
1747524300000|2025-05-17 23:25:00|22.32|22.19|22.34|22.21|22.35|22.22|22.29|22.16|31
1747524600000|2025-05-17 23:30:00|22.33|22.2|22.33|22.2|22.34|22.21|22.3|22.17|57
1747524900000|2025-05-17 23:35:00|22.32|22.19|22.25|22.12|22.32|22.19|22.25|22.12|40
1747525200000|2025-05-17 23:40:00|22.26|22.13|22.24|22.11|22.27|22.14|22.23|22.1|29
1747525500000|2025-05-17 23:45:00|22.25|22.12|22.24|22.11|22.27|22.14|22.21|22.08|52
1747525800000|2025-05-17 23:50:00|22.25|22.12|22.24|22.11|22.28|22.15|22.24|22.11|16
1747526100000|2025-05-17 23:55:00|22.23|22.1|22.24|22.11|22.27|22.14|22.22|22.09|20
1747526400000|2025-05-18 00:00:00|22.23|22.1|22.3|22.17|22.3|22.17|22.22|22.09|56
1747526700000|2025-05-18 00:05:00|22.29|22.16|22.29|22.16|22.31|22.18|22.23|22.1|61
1747527000000|2025-05-18 00:10:00|22.3|22.17|22.26|22.13|22.34|22.21|22.22|22.09|41
1747527300000|2025-05-18 00:15:00|22.27|22.14|22.25|22.12|22.32|22.19|22.23|22.1|39
1747527600000|2025-05-18 00:20:00|22.24|22.11|22.16|22.03|22.24|22.11|22.16|22.03|61
1747527900000|2025-05-18 00:25:00|22.17|22.04|22.23|22.1|22.26|22.13|22.15|22.02|61
1747528200000|2025-05-18 00:30:00|22.22|22.09|22.2|22.07|22.28|22.15|22.19|22.06|61
1747528500000|2025-05-18 00:35:00|22.21|22.08|22.18|22.05|22.26|22.13|22.17|22.04|82
1747528800000|2025-05-18 00:40:00|22.17|22.04|22.12|21.99|22.23|22.1|22.12|21.99|46
1747529100000|2025-05-18 00:45:00|22.11|21.98|22.24|22.11|22.24|22.11|22.11|21.98|64
1747529400000|2025-05-18 00:50:00|22.25|22.12|22.29|22.16|22.35|22.22|22.25|22.12|47
1747529700000|2025-05-18 00:55:00|22.3|22.17|22.33|22.2|22.35|22.22|22.29|22.16|28
1747530000000|2025-05-18 01:00:00|22.34|22.21|22.27|22.14|22.35|22.22|22.25|22.12|62
1747530300000|2025-05-18 01:05:00|22.28|22.15|22.26|22.13|22.28|22.15|22.23|22.1|31
1747530600000|2025-05-18 01:10:00|22.25|22.12|22.24|22.11|22.26|22.13|22.23|22.1|36
1747530900000|2025-05-18 01:15:00|22.25|22.12|22.33|22.2|22.34|22.21|22.24|22.11|55
1747531200000|2025-05-18 01:20:00|22.34|22.21|22.39|22.26|22.39|22.26|22.33|22.2|30
1747531500000|2025-05-18 01:25:00|22.38|22.25|22.27|22.14|22.39|22.26|22.27|22.14|34
1747531800000|2025-05-18 01:30:00|22.26|22.13|22.28|22.15|22.29|22.16|22.22|22.09|49
1747532100000|2025-05-18 01:35:00|22.29|22.16|22.31|22.18|22.32|22.19|22.26|22.13|34
1747532400000|2025-05-18 01:40:00|22.32|22.19|22.28|22.15|22.34|22.21|22.27|22.14|33
1747532700000|2025-05-18 01:45:00|22.29|22.16|22.32|22.19|22.34|22.21|22.25|22.12|52
1747533000000|2025-05-18 01:50:00|22.31|22.18|22.41|22.28|22.41|22.28|22.29|22.16|55
1747533300000|2025-05-18 01:55:00|22.42|22.29|22.4|22.27|22.46|22.33|22.36|22.23|59
1747533600000|2025-05-18 02:00:00|22.39|22.26|22.41|22.28|22.44|22.31|22.39|22.26|53
1747533900000|2025-05-18 02:05:00|22.42|22.29|22.39|22.26|22.42|22.29|22.36|22.23|44
1747534200000|2025-05-18 02:10:00|22.38|22.25|22.43|22.3|22.43|22.3|22.38|22.25|22
1747534500000|2025-05-18 02:15:00|22.42|22.29|22.34|22.21|22.43|22.3|22.34|22.21|25
1747534800000|2025-05-18 02:20:00|22.35|22.22|22.34|22.21|22.37|22.24|22.33|22.2|24
1747535100000|2025-05-18 02:25:00|22.35|22.22|22.34|22.21|22.36|22.23|22.33|22.2|20
1747535400000|2025-05-18 02:30:00|22.35|22.22|22.34|22.21|22.39|22.26|22.32|22.19|60
1747535700000|2025-05-18 02:35:00|22.33|22.2|22.3|22.17|22.35|22.22|22.29|22.16|36
1747536000000|2025-05-18 02:40:00|22.29|22.16|22.26|22.13|22.3|22.17|22.24|22.11|18
1747536300000|2025-05-18 02:45:00|22.25|22.12|22.33|22.2|22.34|22.21|22.24|22.11|37
1747536600000|2025-05-18 02:50:00|22.34|22.21|22.3|22.17|22.35|22.22|22.3|22.17|41
1747536900000|2025-05-18 02:55:00|22.31|22.18|22.27|22.14|22.31|22.18|22.27|22.14|19
1747537200000|2025-05-18 03:00:00|22.28|22.15|22.36|22.23|22.37|22.24|22.25|22.12|49
1747537500000|2025-05-18 03:05:00|22.37|22.24|22.33|22.2|22.38|22.25|22.25|22.12|76
1747537800000|2025-05-18 03:10:00|22.32|22.19|22.19|22.06|22.32|22.19|22.19|22.06|74
1747538100000|2025-05-18 03:15:00|22.2|22.07|22.15|22.02|22.2|22.07|22.14|22.01|62
1747538400000|2025-05-18 03:20:00|22.14|22.01|22.12|21.99|22.16|22.03|22.09|21.96|83
1747538700000|2025-05-18 03:25:00|22.13|22|22.09|21.96|22.14|22.01|22.08|21.95|67
1747539000000|2025-05-18 03:30:00|22.08|21.95|22.2|22.07|22.23|22.1|22.08|21.95|82
1747539300000|2025-05-18 03:35:00|22.21|22.08|22.27|22.14|22.28|22.15|22.21|22.08|35
1747539600000|2025-05-18 03:40:00|22.28|22.15|22.33|22.2|22.33|22.2|22.26|22.13|46
1747539900000|2025-05-18 03:45:00|22.32|22.19|22.29|22.16|22.33|22.2|22.29|22.16|54
1747540200000|2025-05-18 03:50:00|22.28|22.15|22.28|22.15|22.3|22.17|22.28|22.15|13
1747540500000|2025-05-18 03:55:00|22.27|22.14|22.26|22.13|22.3|22.17|22.26|22.13|12
1747540800000|2025-05-18 04:00:00|22.27|22.14|22.29|22.16|22.31|22.18|22.26|22.13|41
1747541100000|2025-05-18 04:05:00|22.3|22.17|22.32|22.19|22.33|22.2|22.26|22.13|35
1747541400000|2025-05-18 04:10:00|22.33|22.2|22.35|22.22|22.37|22.24|22.32|22.19|47
1747541700000|2025-05-18 04:15:00|22.36|22.23|22.42|22.29|22.42|22.29|22.33|22.2|35
1747542000000|2025-05-18 04:20:00|22.41|22.28|22.39|22.26|22.41|22.28|22.37|22.24|39
1747542300000|2025-05-18 04:25:00|22.38|22.25|22.38|22.25|22.39|22.26|22.36|22.23|19
1747542600000|2025-05-18 04:30:00|22.37|22.24|22.42|22.29|22.43|22.3|22.36|22.23|44
1747542900000|2025-05-18 04:35:00|22.41|22.28|22.46|22.33|22.47|22.34|22.4|22.27|22
1747543200000|2025-05-18 04:40:00|22.47|22.34|22.46|22.33|22.47|22.34|22.44|22.31|18
1747543500000|2025-05-18 04:45:00|22.47|22.34|22.51|22.38|22.52|22.39|22.47|22.34|31
1747543800000|2025-05-18 04:50:00|22.5|22.37|22.5|22.37|22.51|22.38|22.48|22.35|29
1747544100000|2025-05-18 04:55:00|22.49|22.36|22.52|22.39|22.52|22.39|22.49|22.36|16
1747544400000|2025-05-18 05:00:00|22.53|22.4|22.65|22.52|22.7|22.57|22.53|22.4|48
1747544700000|2025-05-18 05:05:00|22.66|22.53|22.7|22.57|22.75|22.62|22.66|22.53|58
1747545000000|2025-05-18 05:10:00|22.69|22.56|22.66|22.53|22.71|22.58|22.65|22.52|40
1747545300000|2025-05-18 05:15:00|22.67|22.54|22.73|22.6|22.75|22.62|22.66|22.53|49
1747545600000|2025-05-18 05:20:00|22.74|22.61|22.81|22.68|22.83|22.7|22.74|22.61|60
1747545900000|2025-05-18 05:25:00|22.82|22.69|22.83|22.7|22.84|22.71|22.78|22.65|40
1747546200000|2025-05-18 05:30:00|22.82|22.69|22.79|22.66|22.86|22.73|22.79|22.66|46
1747546500000|2025-05-18 05:35:00|22.78|22.65|22.77|22.64|22.84|22.71|22.76|22.63|51
1747546800000|2025-05-18 05:40:00|22.78|22.65|22.82|22.69|22.82|22.69|22.77|22.64|41
1747547100000|2025-05-18 05:45:00|22.83|22.7|22.93|22.8|22.93|22.8|22.82|22.69|43
1747547400000|2025-05-18 05:50:00|22.92|22.79|22.96|22.83|22.96|22.83|22.9|22.77|27
1747547700000|2025-05-18 05:55:00|22.95|22.82|22.95|22.82|22.99|22.86|22.94|22.81|33
1747548000000|2025-05-18 06:00:00|22.96|22.83|22.9|22.77|22.96|22.83|22.89|22.76|35
1747548300000|2025-05-18 06:05:00|22.91|22.78|22.88|22.75|22.91|22.78|22.87|22.74|40
1747548600000|2025-05-18 06:10:00|22.89|22.76|22.91|22.78|22.92|22.79|22.88|22.75|15
1747548900000|2025-05-18 06:15:00|22.92|22.79|22.89|22.76|22.95|22.82|22.89|22.76|40
1747549200000|2025-05-18 06:20:00|22.88|22.75|22.82|22.69|22.88|22.75|22.81|22.68|61
1747549500000|2025-05-18 06:25:00|22.83|22.7|22.81|22.68|22.84|22.71|22.81|22.68|33
1747549800000|2025-05-18 06:30:00|22.8|22.67|22.76|22.63|22.81|22.68|22.75|22.62|55
1747550100000|2025-05-18 06:35:00|22.77|22.64|22.78|22.65|22.81|22.68|22.77|22.64|20
1747550400000|2025-05-18 06:40:00|22.77|22.64|22.82|22.69|22.82|22.69|22.77|22.64|22
1747550700000|2025-05-18 06:45:00|22.81|22.68|22.79|22.66|22.81|22.68|22.78|22.65|27
1747551000000|2025-05-18 06:50:00|22.78|22.65|22.77|22.64|22.79|22.66|22.74|22.61|16
1747551300000|2025-05-18 06:55:00|22.76|22.63|22.8|22.67|22.8|22.67|22.73|22.6|47
1747551600000|2025-05-18 07:00:00|22.81|22.68|22.84|22.71|22.85|22.72|22.76|22.63|45
1747551900000|2025-05-18 07:05:00|22.85|22.72|22.87|22.74|22.88|22.75|22.82|22.69|38
1747552200000|2025-05-18 07:10:00|22.88|22.75|22.95|22.82|22.96|22.83|22.88|22.75|22
1747552500000|2025-05-18 07:15:00|22.96|22.83|23.05|22.92|23.07|22.94|22.95|22.82|31
1747552800000|2025-05-18 07:20:00|23.04|22.91|23.03|22.9|23.06|22.93|23.03|22.9|26
1747553100000|2025-05-18 07:25:00|23.04|22.91|23.04|22.91|23.07|22.94|23.03|22.9|35
1747553400000|2025-05-18 07:30:00|23.05|22.92|23.03|22.9|23.06|22.93|23.03|22.9|37
1747553700000|2025-05-18 07:35:00|23.02|22.89|23|22.87|23.02|22.89|22.97|22.84|33
1747554000000|2025-05-18 07:40:00|22.99|22.86|23.01|22.88|23.02|22.89|22.98|22.85|38
1747554300000|2025-05-18 07:45:00|23|22.87|23.02|22.89|23.03|22.9|22.99|22.86|43
1747554600000|2025-05-18 07:50:00|23.01|22.88|23.09|22.96|23.09|22.96|23.01|22.88|29
1747554900000|2025-05-18 07:55:00|23.1|22.97|23.21|23.08|23.25|23.12|23.09|22.96|95
1747555200000|2025-05-18 08:00:00|23.2|23.07|23.23|23.1|23.29|23.16|23.2|23.07|93
1747555500000|2025-05-18 08:05:00|23.24|23.11|23.33|23.2|23.38|23.25|23.23|23.1|67
1747555800000|2025-05-18 08:10:00|23.34|23.21|23.27|23.14|23.35|23.22|23.26|23.13|68
1747556100000|2025-05-18 08:15:00|23.28|23.15|23.23|23.1|23.3|23.17|23.21|23.08|52
1747556400000|2025-05-18 08:20:00|23.24|23.11|23.28|23.15|23.29|23.16|23.21|23.08|33
1747556700000|2025-05-18 08:25:00|23.27|23.14|23.29|23.16|23.34|23.21|23.27|23.14|57
1747557000000|2025-05-18 08:30:00|23.3|23.17|23.34|23.21|23.34|23.21|23.24|23.11|66
1747557300000|2025-05-18 08:35:00|23.33|23.2|23.29|23.16|23.35|23.22|23.27|23.14|33
1747557600000|2025-05-18 08:40:00|23.3|23.17|23.27|23.14|23.31|23.18|23.25|23.12|30
1747557900000|2025-05-18 08:45:00|23.26|23.13|23.38|23.25|23.38|23.25|23.26|23.13|25
1747558200000|2025-05-18 08:50:00|23.37|23.24|23.36|23.23|23.39|23.26|23.34|23.21|24
1747558500000|2025-05-18 08:55:00|23.37|23.24|23.32|23.19|23.37|23.24|23.31|23.18|38
1747558800000|2025-05-18 09:00:00|23.33|23.2|23.36|23.23|23.36|23.23|23.32|23.19|32
1747559100000|2025-05-18 09:05:00|23.35|23.22|23.33|23.2|23.35|23.22|23.32|23.19|39
1747559400000|2025-05-18 09:10:00|23.34|23.21|23.33|23.2|23.35|23.22|23.29|23.16|20
1747559700000|2025-05-18 09:15:00|23.32|23.19|23.27|23.14|23.32|23.19|23.22|23.09|44
1747560000000|2025-05-18 09:20:00|23.28|23.15|23.22|23.09|23.31|23.18|23.22|23.09|37
1747560300000|2025-05-18 09:25:00|23.23|23.1|23.21|23.08|23.25|23.12|23.21|23.08|27
1747560600000|2025-05-18 09:30:00|23.22|23.09|23.18|23.05|23.22|23.09|23.17|23.04|51
1747560900000|2025-05-18 09:35:00|23.19|23.06|23.2|23.07|23.2|23.07|23.14|23.01|48
1747561200000|2025-05-18 09:40:00|23.19|23.06|23.08|22.95|23.2|23.07|23.08|22.95|40
1747561500000|2025-05-18 09:45:00|23.09|22.96|23.12|22.99|23.15|23.02|23.08|22.95|62
1747561800000|2025-05-18 09:50:00|23.11|22.98|23.09|22.96|23.14|23.01|23.07|22.94|49
1747562100000|2025-05-18 09:55:00|23.08|22.95|23.09|22.96|23.11|22.98|23.04|22.91|52
1747562400000|2025-05-18 10:00:00|23.1|22.97|23.12|22.99|23.13|23|23.08|22.95|55
1747562700000|2025-05-18 10:05:00|23.13|23|23.12|22.99|23.15|23.02|23.1|22.97|60
1747563000000|2025-05-18 10:10:00|23.11|22.98|23.17|23.04|23.18|23.05|23.11|22.98|43
1747563300000|2025-05-18 10:15:00|23.16|23.03|23.13|23|23.19|23.06|23.13|23|36
1747563600000|2025-05-18 10:20:00|23.14|23.01|23.07|22.94|23.15|23.02|23.07|22.94|48
1747563900000|2025-05-18 10:25:00|23.08|22.95|23.04|22.91|23.09|22.96|23.04|22.91|27
1747564200000|2025-05-18 10:30:00|23.03|22.9|23.04|22.91|23.08|22.95|23.02|22.89|64
1747564500000|2025-05-18 10:35:00|23.05|22.92|23.05|22.92|23.06|22.93|23.03|22.9|47
1747564800000|2025-05-18 10:40:00|23.04|22.91|23.04|22.91|23.05|22.92|23|22.87|49
1747565100000|2025-05-18 10:45:00|23.03|22.9|23.03|22.9|23.08|22.95|23.03|22.9|41
1747565400000|2025-05-18 10:50:00|23.02|22.89|23.09|22.96|23.09|22.96|23.02|22.89|38
1747565700000|2025-05-18 10:55:00|23.08|22.95|23.1|22.97|23.1|22.97|23.07|22.94|23
1747566000000|2025-05-18 11:00:00|23.09|22.96|23.12|22.99|23.13|23|23.07|22.94|34
1747566300000|2025-05-18 11:05:00|23.13|23|23.09|22.96|23.15|23.02|23.09|22.96|23
1747566600000|2025-05-18 11:10:00|23.1|22.97|23.09|22.96|23.1|22.97|23.08|22.95|18
1747566900000|2025-05-18 11:15:00|23.1|22.97|23.13|23|23.15|23.02|23.09|22.96|22
1747567200000|2025-05-18 11:20:00|23.14|23.01|23.14|23.01|23.16|23.03|23.13|23|31
1747567500000|2025-05-18 11:25:00|23.15|23.02|23.1|22.97|23.15|23.02|23.08|22.95|26
1747567800000|2025-05-18 11:30:00|23.11|22.98|23.11|22.98|23.13|23|23.09|22.96|25
1747568100000|2025-05-18 11:35:00|23.12|22.99|23.06|22.93|23.15|23.02|23.03|22.9|39
1747568400000|2025-05-18 11:40:00|23.07|22.94|23.02|22.89|23.09|22.96|23.01|22.88|30
1747568700000|2025-05-18 11:45:00|23.01|22.88|23.06|22.93|23.06|22.93|23|22.87|24
1747569000000|2025-05-18 11:50:00|23.05|22.92|23|22.87|23.06|22.93|23|22.87|32
1747569300000|2025-05-18 11:55:00|22.98|22.85|22.98|22.85|22.99|22.86|22.97|22.84|7
1747569600000|2025-05-18 12:00:00|22.99|22.86|22.93|22.8|22.99|22.86|22.91|22.78|39
1747569900000|2025-05-18 12:05:00|22.92|22.79|22.85|22.72|22.95|22.82|22.85|22.72|52
1747570200000|2025-05-18 12:10:00|22.86|22.73|22.9|22.77|22.91|22.78|22.86|22.73|51
1747570500000|2025-05-18 12:15:00|22.89|22.76|22.91|22.78|22.92|22.79|22.85|22.72|51
1747570800000|2025-05-18 12:20:00|22.9|22.77|22.97|22.84|22.99|22.86|22.9|22.77|42
1747571100000|2025-05-18 12:25:00|22.98|22.85|23|22.87|23.02|22.89|22.97|22.84|35
1747571400000|2025-05-18 12:30:00|22.99|22.86|23.04|22.91|23.05|22.92|22.99|22.86|34
1747571700000|2025-05-18 12:35:00|23.03|22.9|23.02|22.89|23.04|22.91|22.99|22.86|38
1747572000000|2025-05-18 12:40:00|23.03|22.9|23.05|22.92|23.06|22.93|23.01|22.88|41
1747572300000|2025-05-18 12:45:00|23.04|22.91|23.06|22.93|23.06|22.93|23.01|22.88|19
1747572600000|2025-05-18 12:50:00|23.08|22.95|23.07|22.94|23.1|22.97|23.07|22.94|26
1747572900000|2025-05-18 12:55:00|23.06|22.93|23.08|22.95|23.09|22.96|23.05|22.92|37
1747573200000|2025-05-18 13:00:00|23.09|22.96|23.05|22.92|23.09|22.96|23.05|22.92|23
1747573500000|2025-05-18 13:05:00|23.06|22.93|23.04|22.91|23.07|22.94|23.02|22.89|18
1747573800000|2025-05-18 13:10:00|23.05|22.92|23.04|22.91|23.06|22.93|23.02|22.89|32
1747574100000|2025-05-18 13:15:00|23.05|22.92|23.04|22.91|23.06|22.93|23.02|22.89|40
1747574400000|2025-05-18 13:20:00|23.03|22.9|23.09|22.96|23.1|22.97|23.03|22.9|25
1747574700000|2025-05-18 13:25:00|23.1|22.97|23.11|22.98|23.12|22.99|23.08|22.95|28
1747575000000|2025-05-18 13:30:00|23.1|22.97|23.1|22.97|23.12|22.99|23.08|22.95|47
1747575300000|2025-05-18 13:35:00|23.09|22.96|23.2|23.07|23.21|23.08|23.07|22.94|72
1747575600000|2025-05-18 13:40:00|23.21|23.08|23.2|23.07|23.22|23.09|23.16|23.03|40
1747575900000|2025-05-18 13:45:00|23.19|23.06|23.15|23.02|23.22|23.09|23.14|23.01|55
1747576200000|2025-05-18 13:50:00|23.16|23.03|23.16|23.03|23.19|23.06|23.13|23|40
1747576500000|2025-05-18 13:55:00|23.17|23.04|23.32|23.19|23.34|23.21|23.16|23.03|66
1747576800000|2025-05-18 14:00:00|23.33|23.2|23.28|23.15|23.36|23.23|23.27|23.14|114
1747577100000|2025-05-18 14:05:00|23.29|23.16|23.31|23.18|23.31|23.18|23.25|23.12|59
1747577400000|2025-05-18 14:10:00|23.32|23.19|23.23|23.1|23.32|23.19|23.22|23.09|54
1747577700000|2025-05-18 14:15:00|23.24|23.11|23.26|23.13|23.28|23.15|23.24|23.11|53
1747578000000|2025-05-18 14:20:00|23.27|23.14|23.33|23.2|23.33|23.2|23.27|23.14|59
1747578300000|2025-05-18 14:25:00|23.32|23.19|23.32|23.19|23.34|23.21|23.3|23.17|27
1747578600000|2025-05-18 14:30:00|23.33|23.2|23.4|23.27|23.4|23.27|23.32|23.19|46
1747578900000|2025-05-18 14:35:00|23.41|23.28|23.63|23.5|23.64|23.51|23.41|23.28|74
1747579200000|2025-05-18 14:40:00|23.64|23.51|23.62|23.49|23.66|23.53|23.57|23.44|93
1747579500000|2025-05-18 14:45:00|23.61|23.48|23.71|23.58|23.77|23.64|23.61|23.48|109
1747579800000|2025-05-18 14:50:00|23.72|23.59|23.65|23.52|23.75|23.62|23.65|23.52|90
1747580100000|2025-05-18 14:55:00|23.64|23.51|23.62|23.49|23.69|23.56|23.6|23.47|79
1747580400000|2025-05-18 15:00:00|23.63|23.5|23.6|23.47|23.65|23.52|23.53|23.4|112
1747580700000|2025-05-18 15:05:00|23.61|23.48|23.61|23.48|23.62|23.49|23.52|23.39|79
1747581000000|2025-05-18 15:10:00|23.6|23.47|23.61|23.48|23.62|23.49|23.58|23.45|62
1747581300000|2025-05-18 15:15:00|23.6|23.47|23.7|23.57|23.73|23.6|23.55|23.42|79
1747581600000|2025-05-18 15:20:00|23.69|23.56|23.7|23.57|23.72|23.59|23.67|23.54|75
1747581900000|2025-05-18 15:25:00|23.71|23.58|23.7|23.57|23.75|23.62|23.68|23.55|74
1747582200000|2025-05-18 15:30:00|23.71|23.58|23.71|23.58|23.72|23.59|23.66|23.53|77
1747582500000|2025-05-18 15:35:00|23.7|23.57|23.71|23.58|23.72|23.59|23.68|23.55|38
1747582800000|2025-05-18 15:40:00|23.72|23.59|23.78|23.65|23.8|23.67|23.69|23.56|53
1747583100000|2025-05-18 15:45:00|23.77|23.64|23.85|23.72|23.86|23.73|23.77|23.64|92
1747583400000|2025-05-18 15:50:00|23.84|23.71|23.83|23.7|23.93|23.8|23.8|23.67|102
1747583700000|2025-05-18 15:55:00|23.84|23.71|23.82|23.69|23.84|23.71|23.76|23.63|79
1747584000000|2025-05-18 16:00:00|23.83|23.7|23.77|23.64|23.88|23.75|23.76|23.63|83
1747584300000|2025-05-18 16:05:00|23.78|23.65|23.77|23.64|23.78|23.65|23.73|23.6|92
1747584600000|2025-05-18 16:10:00|23.78|23.65|23.76|23.63|23.84|23.71|23.74|23.61|71
1747584900000|2025-05-18 16:15:00|23.77|23.64|23.72|23.59|23.78|23.65|23.7|23.57|80
1747585200000|2025-05-18 16:20:00|23.71|23.58|23.59|23.46|23.74|23.61|23.56|23.43|88
1747585500000|2025-05-18 16:25:00|23.6|23.47|23.66|23.53|23.67|23.54|23.59|23.46|69
1747585800000|2025-05-18 16:30:00|23.65|23.52|23.59|23.46|23.68|23.55|23.57|23.44|81
1747586100000|2025-05-18 16:35:00|23.6|23.47|23.61|23.48|23.62|23.49|23.56|23.43|70
1747586400000|2025-05-18 16:40:00|23.6|23.47|23.6|23.47|23.65|23.52|23.59|23.46|63
1747586700000|2025-05-18 16:45:00|23.59|23.46|23.59|23.46|23.65|23.52|23.54|23.41|96
1747587000000|2025-05-18 16:50:00|23.58|23.45|23.6|23.47|23.6|23.47|23.52|23.39|64
1747587300000|2025-05-18 16:55:00|23.61|23.48|23.59|23.46|23.66|23.53|23.59|23.46|67
1747587600000|2025-05-18 17:00:00|23.6|23.47|23.54|23.41|23.6|23.47|23.51|23.38|67
1747587900000|2025-05-18 17:05:00|23.55|23.42|23.54|23.41|23.56|23.43|23.53|23.4|40
1747588200000|2025-05-18 17:10:00|23.53|23.4|23.59|23.46|23.6|23.47|23.51|23.38|48
1747588500000|2025-05-18 17:15:00|23.58|23.45|23.48|23.35|23.59|23.46|23.48|23.35|41
1747588800000|2025-05-18 17:20:00|23.49|23.36|23.46|23.33|23.49|23.36|23.44|23.31|28
1747589100000|2025-05-18 17:25:00|23.47|23.34|23.39|23.26|23.48|23.35|23.29|23.16|75
1747589400000|2025-05-18 17:30:00|23.4|23.27|23.34|23.21|23.41|23.28|23.34|23.21|65
1747589700000|2025-05-18 17:35:00|23.33|23.2|23.27|23.14|23.33|23.2|23.23|23.1|77
1747590000000|2025-05-18 17:40:00|23.28|23.15|23.33|23.2|23.37|23.24|23.28|23.15|71
1747590300000|2025-05-18 17:45:00|23.34|23.21|23.2|23.07|23.35|23.22|23.19|23.06|77
1747590600000|2025-05-18 17:50:00|23.21|23.08|23.14|23.01|23.24|23.11|23.13|23|62
1747590900000|2025-05-18 17:55:00|23.15|23.02|23|22.87|23.19|23.06|22.99|22.86|72
1747591200000|2025-05-18 18:00:00|22.99|22.86|22.76|22.63|23.02|22.89|22.73|22.6|198
1747591500000|2025-05-18 18:05:00|22.75|22.62|22.68|22.55|22.82|22.69|22.64|22.51|175
1747591800000|2025-05-18 18:10:00|22.67|22.54|22.71|22.58|22.75|22.62|22.61|22.48|123
1747592100000|2025-05-18 18:15:00|22.72|22.59|22.47|22.34|22.73|22.6|22.43|22.3|149
1747592400000|2025-05-18 18:20:00|22.48|22.35|22.62|22.49|22.66|22.53|22.44|22.31|139
1747592700000|2025-05-18 18:25:00|22.61|22.48|22.73|22.6|22.73|22.6|22.55|22.42|91
1747593000000|2025-05-18 18:30:00|22.72|22.59|22.6|22.47|22.73|22.6|22.58|22.45|97
1747593300000|2025-05-18 18:35:00|22.59|22.46|22.57|22.44|22.61|22.48|22.53|22.4|111
1747593600000|2025-05-18 18:40:00|22.56|22.43|22.63|22.5|22.65|22.52|22.56|22.43|109
1747593900000|2025-05-18 18:45:00|22.62|22.49|22.49|22.36|22.66|22.53|22.47|22.34|112
1747594200000|2025-05-18 18:50:00|22.48|22.35|22.54|22.41|22.54|22.41|22.44|22.31|97
1747594500000|2025-05-18 18:55:00|22.55|22.42|22.54|22.41|22.56|22.43|22.46|22.33|61
1747594800000|2025-05-18 19:00:00|22.53|22.4|22.52|22.39|22.57|22.44|22.5|22.37|66
1747595100000|2025-05-18 19:05:00|22.53|22.4|22.55|22.42|22.55|22.42|22.47|22.34|91
1747595400000|2025-05-18 19:10:00|22.56|22.43|22.59|22.46|22.61|22.48|22.53|22.4|54
1747595700000|2025-05-18 19:15:00|22.58|22.45|22.52|22.39|22.59|22.46|22.49|22.36|72
1747596000000|2025-05-18 19:20:00|22.51|22.38|22.66|22.53|22.66|22.53|22.51|22.38|60
1747596300000|2025-05-18 19:25:00|22.65|22.52|22.58|22.45|22.66|22.53|22.56|22.43|56
1747596600000|2025-05-18 19:30:00|22.57|22.44|22.57|21.94|22.62|22.45|22.32|21.88|139
1747596900000|2025-05-18 19:35:00|22.56|21.93|22.57|21.94|22.62|21.99|22.55|21.92|138
1747597200000|2025-05-18 19:40:00|22.56|21.93|22.57|21.94|22.58|21.95|22.48|21.85|90
1747597500000|2025-05-18 19:45:00|22.56|21.93|22.49|21.86|22.59|21.96|22.48|21.85|120
1747597800000|2025-05-18 19:50:00|22.5|21.87|22.39|21.76|22.55|21.92|22.37|21.74|105
1747598100000|2025-05-18 19:55:00|22.38|21.75|22.34|21.71|22.44|21.81|22.34|21.71|87
1747598400000|2025-05-18 20:00:00|22.33|21.7|22.06|21.43|22.33|21.7|21.9|21.27|303
1747598700000|2025-05-18 20:05:00|22.07|21.44|22.15|21.52|22.17|21.54|22.01|21.38|104
1747599000000|2025-05-18 20:10:00|22.14|21.51|22.07|21.44|22.14|21.51|22.04|21.41|126
1747599300000|2025-05-18 20:15:00|22.08|21.45|22.09|21.46|22.12|21.49|22.03|21.4|158
1747599600000|2025-05-18 20:20:00|22.1|21.47|22.08|21.45|22.16|21.53|22.05|21.42|171
1747599900000|2025-05-18 20:25:00|22.07|21.44|22.16|21.53|22.19|21.56|22.06|21.43|108
1747600200000|2025-05-18 20:30:00|22.15|21.52|22.15|21.52|22.15|21.52|22.05|21.42|123
1747600500000|2025-05-18 20:35:00|22.14|21.51|22.28|21.65|22.3|21.67|22.13|21.5|71
1747600800000|2025-05-18 20:40:00|22.27|21.64|22.34|21.71|22.35|21.72|22.21|21.58|74
1747601100000|2025-05-18 20:45:00|22.33|21.7|22.39|21.76|22.43|21.8|22.31|21.68|71
1747601400000|2025-05-18 20:50:00|22.4|21.77|22.37|21.74|22.43|21.8|22.36|21.73|76
1747601700000|2025-05-18 20:55:00|22.38|21.75|22.4|21.77|22.44|21.81|22.37|21.74|97
1747602000000|2025-05-18 21:00:00|22.39|21.76|22.26|22.13|22.55|22.15|22.26|21.76|80
1747602300000|2025-05-18 21:05:00|22.27|22.14|22.45|22.32|22.45|22.32|22.26|22.13|76
1747602600000|2025-05-18 21:10:00|22.44|22.31|22.39|22.26|22.47|22.34|22.36|22.23|56
1747602900000|2025-05-18 21:15:00|22.38|22.25|22.45|22.32|22.46|22.33|22.37|22.24|38
1747603200000|2025-05-18 21:20:00|22.46|22.33|22.46|22.33|22.47|22.34|22.42|22.29|17
1747603500000|2025-05-18 21:25:00|22.47|22.34|22.5|22.37|22.51|22.38|22.46|22.33|16
1747603800000|2025-05-18 21:30:00|22.51|22.38|22.5|22.37|22.63|22.5|22.45|22.32|62
1747604100000|2025-05-18 21:35:00|22.49|22.36|22.54|22.41|22.56|22.43|22.42|22.29|56
1747604400000|2025-05-18 21:40:00|22.53|22.4|22.53|22.4|22.57|22.44|22.5|22.37|49
1747604700000|2025-05-18 21:45:00|22.54|22.41|22.53|22.4|22.54|22.41|22.49|22.36|22
1747605000000|2025-05-18 21:50:00|22.52|22.39|22.4|22.27|22.52|22.39|22.32|22.19|66
1747605300000|2025-05-18 21:55:00|22.39|22.26|22.38|22.25|22.4|22.27|22.35|22.22|60
1747605600000|2025-05-18 22:00:00|22.39|22.26|22.29|22.16|22.39|22.26|22.18|22.05|185
1747605900000|2025-05-18 22:05:00|22.28|22.15|22.28|22.15|22.34|22.21|22.23|22.1|108
1747606200000|2025-05-18 22:10:00|22.29|22.16|22.23|22.1|22.29|22.16|22.2|22.07|113
1747606500000|2025-05-18 22:15:00|22.22|22.09|22.27|22.14|22.27|22.14|22.15|22.02|107
1747606800000|2025-05-18 22:20:00|22.28|22.15|22.39|22.26|22.39|22.26|22.27|22.14|110
1747607100000|2025-05-18 22:25:00|22.4|22.27|22.46|22.33|22.48|22.35|22.4|22.27|87
1747607400000|2025-05-18 22:30:00|22.45|22.32|22.57|22.44|22.61|22.48|22.44|22.31|105
1747607700000|2025-05-18 22:35:00|22.56|22.43|22.52|22.39|22.57|22.44|22.47|22.34|101
1747608000000|2025-05-18 22:40:00|22.51|22.38|22.53|22.4|22.57|22.44|22.5|22.37|79
1747608300000|2025-05-18 22:45:00|22.54|22.41|22.59|22.46|22.62|22.49|22.52|22.39|84
1747608600000|2025-05-18 22:50:00|22.6|22.47|22.63|22.5|22.66|22.53|22.59|22.46|72
1747608900000|2025-05-18 22:55:00|22.64|22.51|22.77|22.64|22.78|22.65|22.64|22.51|76
1747609200000|2025-05-18 23:00:00|22.76|22.63|22.7|22.57|22.77|22.64|22.64|22.51|88
1747609500000|2025-05-18 23:05:00|22.69|22.56|22.66|22.53|22.7|22.57|22.63|22.5|72
1747609800000|2025-05-18 23:10:00|22.67|22.54|22.65|22.52|22.74|22.61|22.61|22.48|67
1747610100000|2025-05-18 23:15:00|22.64|22.51|22.61|22.48|22.64|22.51|22.58|22.45|92
1747610400000|2025-05-18 23:20:00|22.6|22.47|22.64|22.51|22.68|22.55|22.6|22.47|59
1747610700000|2025-05-18 23:25:00|22.63|22.5|22.75|22.62|22.75|22.62|22.63|22.5|49
1747611000000|2025-05-18 23:30:00|22.74|22.61|22.71|22.58|22.79|22.66|22.71|22.58|118
1747611300000|2025-05-18 23:35:00|22.72|22.59|22.76|22.63|22.79|22.66|22.7|22.57|91
1747611600000|2025-05-18 23:40:00|22.75|22.62|22.77|22.64|22.78|22.65|22.72|22.59|87
1747611900000|2025-05-18 23:45:00|22.78|22.65|22.8|22.67|22.81|22.68|22.72|22.59|65
1747612200000|2025-05-18 23:50:00|22.81|22.68|23.1|22.97|23.13|23|22.8|22.67|133
1747612500000|2025-05-18 23:55:00|23.11|22.98|23.11|22.98|23.21|23.08|23.02|22.89|115
1747612800000|2025-05-19 00:00:00|23.1|22.97|23.07|22.94|23.16|23.03|22.97|22.84|144
1747613100000|2025-05-19 00:05:00|23.08|22.95|23.16|23.03|23.25|23.12|23.07|22.94|137
1747613400000|2025-05-19 00:10:00|23.17|23.04|23.01|22.88|23.18|23.05|22.99|22.86|137
1747613700000|2025-05-19 00:15:00|23|22.87|22.96|22.83|23.03|22.9|22.89|22.76|138
1747614000000|2025-05-19 00:20:00|22.97|22.84|22.85|22.72|23.01|22.88|22.84|22.71|115
1747614300000|2025-05-19 00:25:00|22.84|22.71|22.75|22.62|22.85|22.72|22.75|22.62|102
1747614600000|2025-05-19 00:30:00|22.76|22.63|22.7|22.57|22.78|22.65|22.59|22.46|154
1747614900000|2025-05-19 00:35:00|22.71|22.58|22.7|22.57|22.73|22.6|22.59|22.46|98
1747615200000|2025-05-19 00:40:00|22.69|22.56|22.56|22.43|22.7|22.57|22.53|22.4|80
1747615500000|2025-05-19 00:45:00|22.55|22.42|22.53|22.4|22.56|22.43|22.45|22.32|105
1747615800000|2025-05-19 00:50:00|22.54|22.41|22.56|22.43|22.63|22.5|22.53|22.4|117
1747616100000|2025-05-19 00:55:00|22.57|22.44|22.53|22.4|22.57|22.44|22.48|22.35|99
1747616400000|2025-05-19 01:00:00|22.54|22.41|22.55|22.42|22.62|22.49|22.48|22.35|126
1747616700000|2025-05-19 01:05:00|22.56|22.43|22.46|22.33|22.56|22.43|22.43|22.3|111
1747617000000|2025-05-19 01:10:00|22.45|22.32|22.43|22.3|22.5|22.37|22.4|22.27|107
1747617300000|2025-05-19 01:15:00|22.42|22.29|22.34|22.21|22.43|22.3|22.28|22.15|117
1747617600000|2025-05-19 01:20:00|22.35|22.22|22.46|22.33|22.46|22.33|22.3|22.17|112
1747617900000|2025-05-19 01:25:00|22.45|22.32|22.45|22.32|22.49|22.36|22.42|22.29|77
1747618200000|2025-05-19 01:30:00|22.46|22.33|22.52|22.39|22.54|22.41|22.42|22.29|113
1747618500000|2025-05-19 01:35:00|22.51|22.38|22.44|22.31|22.55|22.42|22.41|22.28|92
1747618800000|2025-05-19 01:40:00|22.43|22.3|22.43|22.3|22.44|22.31|22.38|22.25|75
1747619100000|2025-05-19 01:45:00|22.42|22.29|22.5|22.37|22.5|22.37|22.41|22.28|83
1747619400000|2025-05-19 01:50:00|22.49|22.36|22.5|22.37|22.5|22.37|22.43|22.3|72
1747619700000|2025-05-19 01:55:00|22.49|22.36|22.41|22.28|22.5|22.37|22.41|22.28|59
1747620000000|2025-05-19 02:00:00|22.4|22.27|22.44|22.31|22.46|22.33|22.39|22.26|133
1747620300000|2025-05-19 02:05:00|22.45|22.32|22.35|22.22|22.49|22.36|22.33|22.2|95
1747620600000|2025-05-19 02:10:00|22.34|22.21|22.18|22.05|22.34|22.21|22.18|22.05|104
1747620900000|2025-05-19 02:15:00|22.19|22.06|22.24|22.11|22.25|22.12|22.18|22.05|104
1747621200000|2025-05-19 02:20:00|22.25|22.12|22.3|22.17|22.34|22.21|22.23|22.1|53
1747621500000|2025-05-19 02:25:00|22.31|22.18|22.36|22.23|22.37|22.24|22.3|22.17|44
1747621800000|2025-05-19 02:30:00|22.35|22.22|22.37|22.24|22.38|22.25|22.33|22.2|73
1747622100000|2025-05-19 02:35:00|22.38|22.25|22.34|22.21|22.39|22.26|22.34|22.21|81
1747622400000|2025-05-19 02:40:00|22.33|22.2|22.28|22.15|22.34|22.21|22.27|22.14|60
1747622700000|2025-05-19 02:45:00|22.29|22.16|22.27|22.14|22.3|22.17|22.23|22.1|43
1747623000000|2025-05-19 02:50:00|22.28|22.15|22.16|22.03|22.28|22.15|22.16|22.03|46
1747623300000|2025-05-19 02:55:00|22.17|22.04|22.17|22.04|22.18|22.05|22.16|22.03|15
1747623600000|2025-05-19 03:00:00|22.16|22.03|22.19|22.06|22.19|22.06|22.14|22.01|58
1747623900000|2025-05-19 03:05:00|22.2|22.07|22.15|22.02|22.2|22.07|22.09|21.96|64
1747624200000|2025-05-19 03:10:00|22.14|22.01|22.04|21.91|22.14|22.01|22.04|21.91|58
1747624500000|2025-05-19 03:15:00|22.05|21.92|22.12|21.99|22.13|22|22.03|21.9|66
1747624800000|2025-05-19 03:20:00|22.11|21.98|22.14|22.01|22.14|22.01|22.06|21.93|71
1747625100000|2025-05-19 03:25:00|22.13|22|22.09|21.96|22.17|22.04|22.08|21.95|57
1747625400000|2025-05-19 03:30:00|22.1|21.97|22.1|21.97|22.12|21.99|22.07|21.94|49
1747625700000|2025-05-19 03:35:00|22.09|21.96|22.06|21.93|22.1|21.97|22.04|21.91|52
1747626000000|2025-05-19 03:40:00|22.05|21.92|21.98|21.85|22.09|21.96|21.96|21.83|82
1747626300000|2025-05-19 03:45:00|21.97|21.84|21.98|21.85|21.99|21.86|21.95|21.82|52
1747626600000|2025-05-19 03:50:00|21.99|21.86|21.98|21.85|22.03|21.9|21.96|21.83|66
1747626900000|2025-05-19 03:55:00|21.97|21.84|21.96|21.83|22.01|21.88|21.95|21.82|44
1747627200000|2025-05-19 04:00:00|21.95|21.82|22|21.87|22|21.87|21.93|21.8|84
1747627500000|2025-05-19 04:05:00|21.99|21.86|21.98|21.85|21.99|21.86|21.87|21.74|89
1747627800000|2025-05-19 04:10:00|21.97|21.84|22.08|21.95|22.1|21.97|21.95|21.82|104
1747628100000|2025-05-19 04:15:00|22.09|21.96|21.97|21.84|22.1|21.97|21.97|21.84|79
1747628400000|2025-05-19 04:20:00|21.96|21.83|21.92|21.79|22|21.87|21.91|21.78|55
1747628700000|2025-05-19 04:25:00|21.91|21.78|21.94|21.81|21.98|21.85|21.88|21.75|58
1747629000000|2025-05-19 04:30:00|21.93|21.8|21.93|21.8|21.98|21.85|21.88|21.75|123
1747629300000|2025-05-19 04:35:00|21.92|21.79|21.89|21.76|21.96|21.83|21.88|21.75|87
1747629600000|2025-05-19 04:40:00|21.88|21.75|21.84|21.71|21.88|21.75|21.71|21.58|80
1747629900000|2025-05-19 04:45:00|21.85|21.72|21.67|21.54|21.87|21.74|21.66|21.53|84
1747630200000|2025-05-19 04:50:00|21.66|21.53|21.56|21.43|21.67|21.54|21.55|21.42|50
1747630500000|2025-05-19 04:55:00|21.55|21.42|21.69|21.56|21.69|21.56|21.55|21.42|99
1747630800000|2025-05-19 05:00:00|21.7|21.57|21.58|21.45|21.7|21.57|21.56|21.43|107
1747631100000|2025-05-19 05:05:00|21.59|21.46|21.71|21.58|21.72|21.59|21.59|21.46|99
1747631400000|2025-05-19 05:10:00|21.7|21.57|21.76|21.63|21.77|21.64|21.69|21.56|49
1747631700000|2025-05-19 05:15:00|21.75|21.62|21.79|21.66|21.79|21.66|21.7|21.57|55
1747632000000|2025-05-19 05:20:00|21.8|21.67|21.7|21.57|21.8|21.67|21.69|21.56|59
1747632300000|2025-05-19 05:25:00|21.69|21.56|21.73|21.6|21.73|21.6|21.68|21.55|49
1747632600000|2025-05-19 05:30:00|21.72|21.59|21.79|21.66|21.79|21.66|21.65|21.52|156
1747632900000|2025-05-19 05:35:00|21.8|21.67|21.81|21.68|21.82|21.69|21.73|21.6|88
1747633200000|2025-05-19 05:40:00|21.8|21.67|21.8|21.67|21.85|21.72|21.78|21.65|59
1747633500000|2025-05-19 05:45:00|21.79|21.66|21.81|21.68|21.82|21.69|21.76|21.63|83
1747633800000|2025-05-19 05:50:00|21.8|21.67|21.77|21.64|21.8|21.67|21.75|21.62|58
1747634100000|2025-05-19 05:55:00|21.76|21.63|21.77|21.64|21.78|21.65|21.71|21.58|48
1747634400000|2025-05-19 06:00:00|21.76|21.63|21.73|21.6|21.82|21.69|21.73|21.6|56
1747634700000|2025-05-19 06:05:00|21.74|21.61|21.82|21.69|21.86|21.73|21.71|21.58|89
1747635000000|2025-05-19 06:10:00|21.83|21.7|21.9|21.77|21.92|21.79|21.82|21.69|62
1747635300000|2025-05-19 06:15:00|21.89|21.76|21.78|21.65|21.89|21.76|21.78|21.65|56
1747635600000|2025-05-19 06:20:00|21.79|21.66|21.73|21.6|21.81|21.68|21.71|21.58|67
1747635900000|2025-05-19 06:25:00|21.74|21.61|21.76|21.63|21.77|21.64|21.73|21.6|61
1747636200000|2025-05-19 06:30:00|21.77|21.64|21.62|21.49|21.77|21.64|21.61|21.48|72
1747636500000|2025-05-19 06:35:00|21.61|21.48|21.54|21.41|21.63|21.5|21.46|21.33|81
1747636800000|2025-05-19 06:40:00|21.53|21.4|21.52|21.39|21.55|21.42|21.48|21.35|77
1747637100000|2025-05-19 06:45:00|21.53|21.4|21.49|21.36|21.54|21.41|21.47|21.34|81
1747637400000|2025-05-19 06:50:00|21.5|21.37|21.47|21.34|21.5|21.37|21.41|21.28|87
1747637700000|2025-05-19 06:55:00|21.46|21.33|21.33|21.2|21.46|21.33|21.32|21.19|69
1747638000000|2025-05-19 07:00:00|21.32|21.19|21.39|21.26|21.44|21.31|21.32|21.19|120
1747638300000|2025-05-19 07:05:00|21.4|21.27|21.55|21.42|21.55|21.42|21.4|21.27|93
1747638600000|2025-05-19 07:10:00|21.54|21.41|21.6|21.47|21.63|21.5|21.54|21.41|79
1747638900000|2025-05-19 07:15:00|21.59|21.46|21.73|21.6|21.73|21.6|21.59|21.46|63
1747639200000|2025-05-19 07:20:00|21.72|21.59|21.73|21.6|21.75|21.62|21.67|21.54|54
1747639500000|2025-05-19 07:25:00|21.72|21.59|21.69|21.56|21.75|21.62|21.67|21.54|36
1747639800000|2025-05-19 07:30:00|21.68|21.55|21.75|21.62|21.76|21.63|21.68|21.55|36
1747640100000|2025-05-19 07:35:00|21.74|21.61|21.75|21.62|21.77|21.64|21.73|21.6|48
1747640400000|2025-05-19 07:40:00|21.76|21.63|21.77|21.64|21.77|21.64|21.72|21.59|40
1747640700000|2025-05-19 07:45:00|21.78|21.65|21.72|21.61|21.81|21.68|21.71|21.6|55
1747641000000|2025-05-19 07:50:00|21.71|21.6|21.75|21.64|21.76|21.65|21.7|21.59|41
1747641300000|2025-05-19 07:55:00|21.74|21.63|21.73|21.62|21.75|21.64|21.72|21.61|14
1747641600000|2025-05-19 08:00:00|21.72|21.61|21.68|21.57|21.75|21.64|21.68|21.57|53
1747641900000|2025-05-19 08:05:00|21.69|21.58|21.62|21.51|21.75|21.64|21.58|21.47|74
1747642200000|2025-05-19 08:10:00|21.63|21.52|21.72|21.61|21.73|21.62|21.6|21.49|60
1747642500000|2025-05-19 08:15:00|21.71|21.6|21.78|21.67|21.78|21.67|21.68|21.57|85
1747642800000|2025-05-19 08:20:00|21.79|21.68|21.8|21.69|21.84|21.73|21.77|21.66|88
1747643100000|2025-05-19 08:25:00|21.81|21.7|21.7|21.59|21.81|21.7|21.69|21.58|66
1747643400000|2025-05-19 08:30:00|21.69|21.58|21.65|21.54|21.69|21.58|21.62|21.51|47
1747643700000|2025-05-19 08:35:00|21.64|21.53|21.69|21.58|21.69|21.58|21.63|21.52|60
1747644000000|2025-05-19 08:40:00|21.68|21.57|21.6|21.49|21.68|21.57|21.57|21.46|51
1747644300000|2025-05-19 08:45:00|21.61|21.5|21.71|21.6|21.72|21.61|21.6|21.49|51
1747644600000|2025-05-19 08:50:00|21.72|21.61|21.71|21.6|21.73|21.62|21.69|21.58|66
1747644900000|2025-05-19 08:55:00|21.7|21.59|21.71|21.6|21.73|21.62|21.66|21.55|62
1747645200000|2025-05-19 09:00:00|21.7|21.59|21.68|21.57|21.76|21.65|21.63|21.52|148
1747645500000|2025-05-19 09:05:00|21.67|21.56|21.55|21.44|21.7|21.59|21.53|21.42|61
1747645800000|2025-05-19 09:10:00|21.56|21.45|21.63|21.52|21.66|21.55|21.55|21.44|44
1747646100000|2025-05-19 09:15:00|21.62|21.51|21.7|21.59|21.71|21.6|21.62|21.51|67
1747646400000|2025-05-19 09:20:00|21.71|21.6|21.75|21.64|21.77|21.66|21.67|21.56|57
1747646700000|2025-05-19 09:25:00|21.76|21.65|21.76|21.65|21.8|21.69|21.75|21.64|59
1747647000000|2025-05-19 09:30:00|21.77|21.66|21.78|21.67|21.81|21.7|21.76|21.65|52
1747647300000|2025-05-19 09:35:00|21.77|21.66|21.83|21.72|21.87|21.76|21.75|21.64|51
1747647600000|2025-05-19 09:40:00|21.84|21.73|21.81|21.7|21.86|21.75|21.77|21.66|65
1747647900000|2025-05-19 09:45:00|21.8|21.69|21.75|21.64|21.8|21.69|21.71|21.6|56
1747648200000|2025-05-19 09:50:00|21.74|21.63|21.7|21.59|21.74|21.63|21.68|21.57|27
1747648500000|2025-05-19 09:55:00|21.69|21.58|21.69|21.58|21.71|21.6|21.67|21.56|31
1747648800000|2025-05-19 10:00:00|21.7|21.59|21.62|21.51|21.7|21.59|21.61|21.5|55
1747649100000|2025-05-19 10:05:00|21.61|21.5|21.59|21.48|21.65|21.54|21.57|21.46|63
1747649400000|2025-05-19 10:10:00|21.6|21.49|21.6|21.49|21.63|21.52|21.58|21.47|53
1747649700000|2025-05-19 10:15:00|21.61|21.5|21.67|21.56|21.67|21.56|21.6|21.49|75
1747650000000|2025-05-19 10:20:00|21.68|21.57|21.71|21.6|21.73|21.62|21.64|21.53|86
1747650300000|2025-05-19 10:25:00|21.72|21.61|21.72|21.61|21.74|21.63|21.68|21.57|52
1747650600000|2025-05-19 10:30:00|21.71|21.6|21.7|21.59|21.72|21.61|21.64|21.53|54
1747650900000|2025-05-19 10:35:00|21.69|21.58|21.69|21.58|21.69|21.58|21.64|21.53|59
1747651200000|2025-05-19 10:40:00|21.7|21.59|21.74|21.63|21.75|21.64|21.68|21.57|39
1747651500000|2025-05-19 10:45:00|21.75|21.64|21.71|21.6|21.77|21.66|21.7|21.59|47
1747651800000|2025-05-19 10:50:00|21.72|21.61|21.74|21.63|21.79|21.68|21.72|21.61|41
1747652100000|2025-05-19 10:55:00|21.75|21.64|21.69|21.58|21.75|21.64|21.69|21.58|33
1747652400000|2025-05-19 11:00:00|21.7|21.59|21.73|21.62|21.73|21.62|21.66|21.55|38
1747652700000|2025-05-19 11:05:00|21.74|21.63|21.64|21.53|21.74|21.63|21.64|21.53|51
1747653000000|2025-05-19 11:10:00|21.65|21.54|21.64|21.53|21.67|21.56|21.62|21.51|50
1747653300000|2025-05-19 11:15:00|21.65|21.54|21.71|21.6|21.72|21.61|21.64|21.53|51
1747653600000|2025-05-19 11:20:00|21.72|21.61|21.68|21.57|21.73|21.62|21.68|21.57|41
1747653900000|2025-05-19 11:25:00|21.67|21.56|21.7|21.59|21.7|21.59|21.67|21.56|22
1747654200000|2025-05-19 11:30:00|21.71|21.6|21.67|21.56|21.71|21.6|21.66|21.55|25
1747654500000|2025-05-19 11:35:00|21.68|21.57|21.69|21.58|21.73|21.62|21.67|21.56|32
1747654800000|2025-05-19 11:40:00|21.68|21.57|21.79|21.68|21.79|21.68|21.68|21.57|38
1747655100000|2025-05-19 11:45:00|21.78|21.67|21.76|21.65|21.79|21.68|21.75|21.64|27
1747655400000|2025-05-19 11:50:00|21.77|21.66|21.75|21.64|21.77|21.66|21.75|21.64|20
1747655700000|2025-05-19 11:55:00|21.76|21.65|21.72|21.61|21.77|21.66|21.72|21.61|45
1747656000000|2025-05-19 12:00:00|21.71|21.6|21.66|21.55|21.74|21.63|21.66|21.55|46
1747656300000|2025-05-19 12:05:00|21.65|21.54|21.56|21.45|21.65|21.54|21.55|21.44|52
1747656600000|2025-05-19 12:10:00|21.57|21.46|21.55|21.44|21.58|21.47|21.53|21.42|79
1747656900000|2025-05-19 12:15:00|21.54|21.43|21.55|21.44|21.57|21.46|21.53|21.42|61
1747657200000|2025-05-19 12:20:00|21.54|21.43|21.62|21.51|21.63|21.52|21.53|21.42|61
1747657500000|2025-05-19 12:25:00|21.61|21.5|21.63|21.52|21.65|21.54|21.6|21.49|81
1747657800000|2025-05-19 12:30:00|21.64|21.53|21.56|21.45|21.64|21.53|21.56|21.45|104
1747658100000|2025-05-19 12:35:00|21.57|21.46|21.52|21.41|21.59|21.48|21.5|21.39|80
1747658400000|2025-05-19 12:40:00|21.53|21.42|21.56|21.45|21.59|21.48|21.52|21.41|72
1747658700000|2025-05-19 12:45:00|21.55|21.44|21.5|21.39|21.57|21.46|21.49|21.38|48
1747659000000|2025-05-19 12:50:00|21.51|21.4|21.49|21.38|21.52|21.41|21.47|21.36|71
1747659300000|2025-05-19 12:55:00|21.48|21.37|21.57|21.46|21.57|21.46|21.46|21.35|64
1747659600000|2025-05-19 13:00:00|21.56|21.45|21.64|21.53|21.65|21.54|21.56|21.45|81
1747659900000|2025-05-19 13:05:00|21.63|21.52|21.61|21.5|21.65|21.54|21.61|21.5|65
1747660200000|2025-05-19 13:10:00|21.62|21.51|21.55|21.44|21.62|21.51|21.55|21.44|52
1747660500000|2025-05-19 13:15:00|21.56|21.45|21.62|21.51|21.63|21.52|21.54|21.43|55
1747660800000|2025-05-19 13:20:00|21.61|21.5|21.64|21.53|21.66|21.55|21.59|21.48|70
1747661100000|2025-05-19 13:25:00|21.63|21.52|21.66|21.55|21.69|21.58|21.63|21.52|40
1747661400000|2025-05-19 13:30:00|21.67|21.56|21.77|21.66|21.8|21.69|21.62|21.51|115
1747661700000|2025-05-19 13:35:00|21.76|21.65|21.87|21.76|21.91|21.8|21.72|21.61|78
1747662000000|2025-05-19 13:40:00|21.86|21.75|21.91|21.8|21.91|21.8|21.85|21.74|84
1747662300000|2025-05-19 13:45:00|21.93|21.82|21.9|21.79|22.01|21.9|21.9|21.79|104
1747662600000|2025-05-19 13:50:00|21.91|21.8|21.95|21.84|21.99|21.88|21.86|21.75|94
1747662900000|2025-05-19 13:55:00|21.94|21.83|21.91|21.8|22|21.89|21.9|21.79|94
1747663200000|2025-05-19 14:00:00|21.92|21.81|21.96|21.85|22.01|21.9|21.9|21.79|113
1747663500000|2025-05-19 14:05:00|21.97|21.86|21.99|21.88|21.99|21.88|21.86|21.75|108
1747663800000|2025-05-19 14:10:00|21.98|21.87|21.92|21.81|21.99|21.88|21.9|21.79|89
1747664100000|2025-05-19 14:15:00|21.93|21.82|22.02|21.91|22.07|21.96|21.92|21.81|74
1747664400000|2025-05-19 14:20:00|22.01|21.9|21.96|21.85|22.03|21.92|21.95|21.84|58
1747664700000|2025-05-19 14:25:00|21.95|21.84|21.93|21.82|21.98|21.87|21.89|21.78|47
1747665000000|2025-05-19 14:30:00|21.94|21.83|22.03|21.92|22.04|21.93|21.93|21.82|40
1747665300000|2025-05-19 14:35:00|22.02|21.91|22.02|21.91|22.04|21.93|21.99|21.88|45
1747665600000|2025-05-19 14:40:00|22.01|21.9|22.01|21.9|22.06|21.95|21.99|21.88|53
1747665900000|2025-05-19 14:45:00|22.02|21.91|22.03|21.92|22.06|21.95|22|21.89|90
1747666200000|2025-05-19 14:50:00|22.04|21.93|22.07|21.96|22.08|21.97|22.01|21.9|58
1747666500000|2025-05-19 14:55:00|22.06|21.95|22.03|21.92|22.09|21.98|22.01|21.9|82
1747666800000|2025-05-19 15:00:00|22.02|21.91|22.06|21.95|22.07|21.96|22|21.89|84
1747667100000|2025-05-19 15:05:00|22.07|21.96|22.14|22.03|22.15|22.04|22.05|21.94|101
1747667400000|2025-05-19 15:10:00|22.15|22.04|22.16|22.05|22.18|22.07|22.09|21.98|86
1747667700000|2025-05-19 15:15:00|22.15|22.04|22.13|22.02|22.21|22.1|22.13|22.02|90
1747668000000|2025-05-19 15:20:00|22.14|22.03|22.1|21.99|22.18|22.07|22.1|21.99|79
1747668300000|2025-05-19 15:25:00|22.11|22|22.06|21.95|22.12|22.01|22.05|21.94|74
1747668600000|2025-05-19 15:30:00|22.05|21.94|22.11|22|22.13|22.02|22.05|21.94|108
1747668900000|2025-05-19 15:35:00|22.12|22.01|22.12|22.01|22.18|22.07|22.1|21.99|93
1747669200000|2025-05-19 15:40:00|22.13|22.02|22.14|22.03|22.16|22.05|22.11|22|84
1747669500000|2025-05-19 15:45:00|22.15|22.04|22.14|22.03|22.22|22.11|22.14|22.03|76
1747669800000|2025-05-19 15:50:00|22.13|22.02|22.09|21.98|22.17|22.06|22.08|21.97|70
1747670100000|2025-05-19 15:55:00|22.1|21.99|22.13|22.02|22.16|22.05|22.09|21.98|78
1747670400000|2025-05-19 16:00:00|22.14|22.03|22.06|21.95|22.16|22.05|22.06|21.95|110
1747670700000|2025-05-19 16:05:00|22.05|21.94|21.95|21.84|22.06|21.95|21.95|21.84|77
1747671000000|2025-05-19 16:10:00|21.96|21.85|21.98|21.87|22.01|21.9|21.96|21.85|57
1747671300000|2025-05-19 16:15:00|21.99|21.88|22.05|21.94|22.05|21.94|21.96|21.85|67
1747671600000|2025-05-19 16:20:00|22.04|21.93|22.13|22.02|22.15|22.04|22.04|21.93|72
1747671900000|2025-05-19 16:25:00|22.14|22.03|22.21|22.1|22.21|22.1|22.09|21.98|72
1747672200000|2025-05-19 16:30:00|22.22|22.11|22.13|22.02|22.22|22.11|22.13|22.02|30
1747672500000|2025-05-19 16:35:00|22.14|22.03|22.13|22.02|22.16|22.05|22.11|22|54
1747672800000|2025-05-19 16:40:00|22.14|22.03|22.21|22.1|22.21|22.1|22.14|22.03|52
1747673100000|2025-05-19 16:45:00|22.2|22.09|22.31|22.2|22.32|22.21|22.18|22.07|79
1747673400000|2025-05-19 16:50:00|22.32|22.21|22.34|22.23|22.35|22.24|22.31|22.2|44
1747673700000|2025-05-19 16:55:00|22.33|22.22|22.43|22.32|22.43|22.32|22.33|22.22|55
1747674000000|2025-05-19 17:00:00|22.42|22.31|22.54|22.43|22.54|22.43|22.42|22.31|55
1747674300000|2025-05-19 17:05:00|22.53|22.42|22.65|22.54|22.66|22.55|22.52|22.41|89
1747674600000|2025-05-19 17:10:00|22.64|22.53|22.44|22.33|22.65|22.54|22.42|22.31|107
1747674900000|2025-05-19 17:15:00|22.43|22.32|22.4|22.29|22.52|22.41|22.4|22.29|96
1747675200000|2025-05-19 17:20:00|22.41|22.3|22.52|22.41|22.56|22.45|22.41|22.3|78
1747675500000|2025-05-19 17:25:00|22.51|22.4|22.51|22.4|22.56|22.45|22.5|22.39|75
1747675800000|2025-05-19 17:30:00|22.5|22.39|22.47|22.36|22.53|22.42|22.42|22.31|84
1747676100000|2025-05-19 17:35:00|22.46|22.35|22.43|22.32|22.49|22.38|22.41|22.3|68
1747676400000|2025-05-19 17:40:00|22.44|22.33|22.39|22.28|22.45|22.34|22.36|22.25|78
1747676700000|2025-05-19 17:45:00|22.4|22.29|22.38|22.27|22.41|22.3|22.31|22.2|71
1747677000000|2025-05-19 17:50:00|22.39|22.28|22.35|22.24|22.4|22.29|22.34|22.23|75
1747677300000|2025-05-19 17:55:00|22.34|22.23|22.34|22.23|22.36|22.25|22.31|22.2|69
1747677600000|2025-05-19 18:00:00|22.33|22.22|22.4|22.29|22.43|22.32|22.31|22.2|66
1747677900000|2025-05-19 18:05:00|22.41|22.3|22.4|22.29|22.43|22.32|22.36|22.25|52
1747678200000|2025-05-19 18:10:00|22.39|22.28|22.32|22.21|22.4|22.29|22.29|22.18|62
1747678500000|2025-05-19 18:15:00|22.31|22.2|22.21|22.1|22.35|22.24|22.2|22.09|71
1747678800000|2025-05-19 18:20:00|22.2|22.09|22.24|22.13|22.24|22.13|22.17|22.06|77
1747679100000|2025-05-19 18:25:00|22.23|22.12|22.22|22.11|22.25|22.14|22.2|22.09|52
1747679400000|2025-05-19 18:30:00|22.21|22.1|22.13|22.02|22.21|22.1|22.08|21.97|86
1747679700000|2025-05-19 18:35:00|22.14|22.03|22.29|22.18|22.3|22.19|22.14|22.03|70
1747680000000|2025-05-19 18:40:00|22.28|22.17|22.28|22.17|22.31|22.2|22.26|22.15|59
1747680300000|2025-05-19 18:45:00|22.29|22.18|22.25|22.14|22.32|22.21|22.25|22.14|55
1747680600000|2025-05-19 18:50:00|22.26|22.15|22.2|22.09|22.27|22.16|22.19|22.08|49
1747680900000|2025-05-19 18:55:00|22.19|22.08|22.21|22.1|22.22|22.11|22.18|22.07|37
1747681200000|2025-05-19 19:00:00|22.22|22.11|22.2|22.09|22.24|22.13|22.16|22.05|67
1747681500000|2025-05-19 19:05:00|22.19|22.08|22.19|22.08|22.24|22.13|22.16|22.05|55
1747681800000|2025-05-19 19:10:00|22.2|22.09|22.18|22.07|22.21|22.1|22.16|22.05|33
1747682100000|2025-05-19 19:15:00|22.17|22.06|22.26|22.15|22.26|22.15|22.16|22.05|39
1747682400000|2025-05-19 19:20:00|22.27|22.16|22.21|22.1|22.28|22.17|22.21|22.1|45
1747682700000|2025-05-19 19:25:00|22.2|22.09|22.2|22.09|22.22|22.11|22.19|22.08|25
1747683000000|2025-05-19 19:30:00|22.21|22.1|22.31|22.2|22.34|22.23|22.2|22.09|83
1747683300000|2025-05-19 19:35:00|22.3|22.19|22.37|22.26|22.38|22.27|22.3|22.19|90
1747683600000|2025-05-19 19:40:00|22.38|22.27|22.32|22.21|22.39|22.28|22.32|22.21|27
1747683900000|2025-05-19 19:45:00|22.33|22.22|22.34|22.23|22.35|22.24|22.3|22.19|56
1747684200000|2025-05-19 19:50:00|22.33|22.22|22.33|22.22|22.36|22.25|22.32|22.21|49
1747684500000|2025-05-19 19:55:00|22.32|22.21|22.34|22.23|22.35|22.24|22.29|22.18|57
1747684800000|2025-05-19 20:00:00|22.33|22.22|22.36|22.25|22.37|22.26|22.31|22.2|61
1747685100000|2025-05-19 20:05:00|22.37|22.26|22.3|22.19|22.38|22.27|22.3|22.19|51
1747685400000|2025-05-19 20:10:00|22.29|22.18|22.24|22.13|22.3|22.19|22.23|22.12|52
1747685700000|2025-05-19 20:15:00|22.23|22.12|22.31|22.2|22.32|22.21|22.22|22.11|41
1747686000000|2025-05-19 20:20:00|22.32|22.21|22.38|22.27|22.39|22.28|22.28|22.17|41
1747686300000|2025-05-19 20:25:00|22.37|22.26|22.38|22.27|22.41|22.3|22.36|22.25|34
1747686600000|2025-05-19 20:30:00|22.37|22.26|22.3|22.19|22.38|22.27|22.3|22.19|27
1747686900000|2025-05-19 20:35:00|22.29|22.18|22.3|22.19|22.32|22.21|22.29|22.18|26
1747687200000|2025-05-19 20:40:00|22.31|22.2|22.27|22.16|22.32|22.21|22.25|22.14|49
1747687500000|2025-05-19 20:45:00|22.28|22.17|22.29|22.18|22.29|22.18|22.24|22.13|52
1747687800000|2025-05-19 20:50:00|22.28|22.17|22.26|22.15|22.32|22.21|22.25|22.14|51
1747688100000|2025-05-19 20:55:00|22.25|22.14|22.27|22.16|22.27|22.16|22.23|22.12|33
1747688400000|2025-05-19 21:00:00|22.28|22.17|22.25|22.14|22.29|22.18|22.22|22.11|54
1747688700000|2025-05-19 21:05:00|22.24|22.13|22.2|22.09|22.26|22.15|22.19|22.08|47
1747689000000|2025-05-19 21:10:00|22.21|22.1|22.24|22.13|22.24|22.13|22.2|22.09|16
1747689300000|2025-05-19 21:15:00|22.25|22.14|22.22|22.11|22.25|22.14|22.21|22.1|36
1747689600000|2025-05-19 21:20:00|22.21|22.1|22.17|22.06|22.21|22.1|22.17|22.06|15
1747689900000|2025-05-19 21:25:00|22.18|22.07|22.09|21.98|22.19|22.08|22.08|21.97|20
1747690200000|2025-05-19 21:30:00|22.1|21.99|22.16|22.05|22.16|22.05|22.1|21.99|27
1747690500000|2025-05-19 21:35:00|22.17|22.06|22.18|22.07|22.18|22.07|22.16|22.05|12
1747690800000|2025-05-19 21:40:00|22.17|22.06|22.17|22.06|22.19|22.08|22.13|22.02|25
1747691100000|2025-05-19 21:45:00|22.18|22.07|22.21|22.1|22.22|22.11|22.17|22.06|22
1747691400000|2025-05-19 21:50:00|22.22|22.11|22.24|22.13|22.24|22.13|22.21|22.1|17
1747691700000|2025-05-19 21:55:00|22.25|22.14|22.26|22.15|22.27|22.16|22.24|22.13|24
1747692000000|2025-05-19 22:00:00|22.25|22.14|22.15|22.04|22.25|22.14|22.15|22.04|68
1747692300000|2025-05-19 22:05:00|22.16|22.05|22.16|22.05|22.19|22.08|22.15|22.04|37
1747692600000|2025-05-19 22:10:00|22.17|22.06|22.09|21.98|22.17|22.06|22.09|21.98|37
1747692900000|2025-05-19 22:15:00|22.1|21.99|22.08|21.97|22.1|21.99|22.07|21.96|32
1747693200000|2025-05-19 22:20:00|22.07|21.96|22.05|21.94|22.07|21.96|22.03|21.92|10
1747693500000|2025-05-19 22:25:00|22.06|21.95|22.04|21.93|22.06|21.95|22.03|21.92|29
1747693800000|2025-05-19 22:30:00|22.05|21.94|22.1|21.99|22.1|21.99|22.04|21.93|26
1747694100000|2025-05-19 22:35:00|22.09|21.98|22.1|21.99|22.11|22|22.09|21.98|28
1747694400000|2025-05-19 22:40:00|22.09|21.98|22.13|22.02|22.13|22.02|22.08|21.97|31
1747694700000|2025-05-19 22:45:00|22.12|22.01|22.14|22.03|22.16|22.05|22.12|22.01|33
1747695000000|2025-05-19 22:50:00|22.13|22.02|22.15|22.04|22.15|22.04|22.13|22.02|13
1747695300000|2025-05-19 22:55:00|22.16|22.05|22.14|22.03|22.17|22.06|22.14|22.03|13
1747695600000|2025-05-19 23:00:00|22.13|22.02|22.19|22.08|22.2|22.09|22.13|22.02|33
1747695900000|2025-05-19 23:05:00|22.2|22.09|22.21|22.1|22.24|22.13|22.19|22.08|42
1747696200000|2025-05-19 23:10:00|22.22|22.11|22.19|22.08|22.23|22.12|22.19|22.08|34
1747696500000|2025-05-19 23:15:00|22.18|22.07|22.19|22.08|22.22|22.11|22.18|22.07|26
1747696800000|2025-05-19 23:20:00|22.2|22.09|22.18|22.07|22.21|22.1|22.18|22.07|23
1747697100000|2025-05-19 23:25:00|22.19|22.08|22.17|22.06|22.2|22.09|22.17|22.06|19
1747697400000|2025-05-19 23:30:00|22.16|22.05|22.23|22.12|22.23|22.12|22.16|22.05|32
1747697700000|2025-05-19 23:35:00|22.22|22.11|22.24|22.13|22.24|22.13|22.21|22.1|39
1747698000000|2025-05-19 23:40:00|22.23|22.12|22.3|22.19|22.3|22.19|22.23|22.12|30
1747698300000|2025-05-19 23:45:00|22.31|22.2|22.32|22.21|22.33|22.22|22.3|22.19|30
1747698600000|2025-05-19 23:50:00|22.33|22.22|22.33|22.22|22.35|22.24|22.33|22.22|21
1747698900000|2025-05-19 23:55:00|22.32|22.21|22.31|22.2|22.33|22.22|22.3|22.19|14
1747699200000|2025-05-20 00:00:00|22.3|22.19|22.35|22.24|22.36|22.25|22.3|22.19|68
1747699500000|2025-05-20 00:05:00|22.34|22.23|22.39|22.28|22.4|22.29|22.33|22.22|40
1747699800000|2025-05-20 00:10:00|22.38|22.27|22.4|22.29|22.42|22.31|22.35|22.24|69
1747700100000|2025-05-20 00:15:00|22.41|22.3|22.58|22.47|22.61|22.5|22.41|22.3|87
1747700400000|2025-05-20 00:20:00|22.59|22.48|22.4|22.29|22.59|22.48|22.4|22.29|69
1747700700000|2025-05-20 00:25:00|22.41|22.3|22.3|22.19|22.49|22.38|22.3|22.19|88
1747701000000|2025-05-20 00:30:00|22.31|22.2|22.27|22.16|22.33|22.22|22.26|22.15|128
1747701300000|2025-05-20 00:35:00|22.28|22.17|22.38|22.27|22.41|22.3|22.28|22.17|55
1747701600000|2025-05-20 00:40:00|22.37|22.26|22.26|22.15|22.37|22.26|22.25|22.14|52
1747701900000|2025-05-20 00:45:00|22.27|22.16|22.19|22.08|22.29|22.18|22.18|22.07|57
1747702200000|2025-05-20 00:50:00|22.18|22.07|22.2|22.09|22.23|22.12|22.18|22.07|51
1747702500000|2025-05-20 00:55:00|22.19|22.08|22.18|22.07|22.22|22.11|22.15|22.04|63
1747702800000|2025-05-20 01:00:00|22.17|22.06|22.27|22.16|22.27|22.16|22.15|22.04|54
1747703100000|2025-05-20 01:05:00|22.26|22.15|22.26|22.15|22.29|22.18|22.22|22.11|45
1747703400000|2025-05-20 01:10:00|22.25|22.14|22.24|22.13|22.25|22.14|22.21|22.1|66
1747703700000|2025-05-20 01:15:00|22.23|22.12|22.26|22.15|22.27|22.16|22.2|22.09|84
1747704000000|2025-05-20 01:20:00|22.25|22.14|22.37|22.26|22.38|22.27|22.24|22.13|51
1747704300000|2025-05-20 01:25:00|22.36|22.25|22.36|22.25|22.37|22.26|22.33|22.22|45
1747704600000|2025-05-20 01:30:00|22.37|22.26|22.44|22.33|22.47|22.36|22.36|22.25|48
1747704900000|2025-05-20 01:35:00|22.43|22.32|22.53|22.42|22.55|22.44|22.43|22.32|58
1747705200000|2025-05-20 01:40:00|22.54|22.43|22.48|22.37|22.57|22.46|22.46|22.35|57
1747705500000|2025-05-20 01:45:00|22.47|22.36|22.45|22.34|22.5|22.39|22.44|22.33|55
1747705800000|2025-05-20 01:50:00|22.46|22.35|22.58|22.47|22.59|22.48|22.46|22.35|33
1747706100000|2025-05-20 01:55:00|22.59|22.48|22.54|22.43|22.66|22.55|22.53|22.42|56
1747706400000|2025-05-20 02:00:00|22.55|22.44|22.63|22.52|22.64|22.53|22.54|22.43|55
1747706700000|2025-05-20 02:05:00|22.62|22.51|22.64|22.53|22.65|22.54|22.58|22.47|57
1747707000000|2025-05-20 02:10:00|22.63|22.52|22.71|22.6|22.72|22.61|22.61|22.5|48
1747707300000|2025-05-20 02:15:00|22.72|22.61|22.82|22.71|22.84|22.73|22.69|22.58|71
1747707600000|2025-05-20 02:20:00|22.81|22.7|22.85|22.74|22.86|22.75|22.75|22.64|79
1747707900000|2025-05-20 02:25:00|22.84|22.73|22.72|22.61|22.86|22.75|22.72|22.61|75
1747708200000|2025-05-20 02:30:00|22.71|22.6|22.72|22.61|22.77|22.66|22.67|22.56|81
1747708500000|2025-05-20 02:35:00|22.71|22.6|22.67|22.56|22.74|22.63|22.65|22.54|76
1747708800000|2025-05-20 02:40:00|22.68|22.57|22.63|22.52|22.73|22.62|22.63|22.52|68
1747709100000|2025-05-20 02:45:00|22.62|22.51|22.57|22.46|22.66|22.55|22.55|22.44|72
1747709400000|2025-05-20 02:50:00|22.58|22.47|22.55|22.44|22.62|22.51|22.55|22.44|36
1747709700000|2025-05-20 02:55:00|22.56|22.45|22.56|22.45|22.58|22.47|22.52|22.41|29
1747710000000|2025-05-20 03:00:00|22.57|22.46|22.56|22.45|22.59|22.48|22.49|22.38|68
1747710300000|2025-05-20 03:05:00|22.57|22.46|22.58|22.47|22.59|22.48|22.54|22.43|39
1747710600000|2025-05-20 03:10:00|22.57|22.46|22.53|22.42|22.59|22.48|22.53|22.42|44
1747710900000|2025-05-20 03:15:00|22.54|22.43|22.5|22.39|22.56|22.45|22.47|22.36|57
1747711200000|2025-05-20 03:20:00|22.51|22.4|22.53|22.42|22.55|22.44|22.49|22.38|52
1747711500000|2025-05-20 03:25:00|22.54|22.43|22.52|22.41|22.58|22.47|22.51|22.4|53
1747711800000|2025-05-20 03:30:00|22.53|22.42|22.38|22.27|22.53|22.42|22.37|22.26|81
1747712100000|2025-05-20 03:35:00|22.39|22.28|22.42|22.31|22.42|22.31|22.37|22.26|56
1747712400000|2025-05-20 03:40:00|22.41|22.3|22.4|22.29|22.44|22.33|22.38|22.27|50
1747712700000|2025-05-20 03:45:00|22.39|22.28|22.37|22.26|22.42|22.31|22.33|22.22|53
1747713000000|2025-05-20 03:50:00|22.38|22.27|22.39|22.28|22.4|22.29|22.37|22.26|15
1747713300000|2025-05-20 03:55:00|22.4|22.29|22.46|22.35|22.47|22.36|22.39|22.28|17
1747713600000|2025-05-20 04:00:00|22.47|22.36|22.4|22.29|22.48|22.37|22.4|22.29|38
1747713900000|2025-05-20 04:05:00|22.39|22.28|22.35|22.24|22.4|22.29|22.35|22.24|23
1747714200000|2025-05-20 04:10:00|22.36|22.25|22.37|22.26|22.37|22.26|22.32|22.21|22
1747714500000|2025-05-20 04:15:00|22.36|22.25|22.36|22.25|22.4|22.29|22.33|22.22|84
1747714800000|2025-05-20 04:20:00|22.35|22.24|22.38|22.27|22.4|22.29|22.34|22.23|50
1747715100000|2025-05-20 04:25:00|22.37|22.26|22.35|22.24|22.39|22.28|22.34|22.23|57
1747715400000|2025-05-20 04:30:00|22.34|22.23|22.39|22.28|22.39|22.28|22.34|22.23|50
1747715700000|2025-05-20 04:35:00|22.38|22.27|22.42|22.31|22.42|22.31|22.38|22.27|17
1747716000000|2025-05-20 04:40:00|22.41|22.3|22.43|22.32|22.45|22.34|22.41|22.3|21
1747716300000|2025-05-20 04:45:00|22.44|22.33|22.52|22.41|22.53|22.42|22.44|22.33|65
1747716600000|2025-05-20 04:50:00|22.53|22.42|22.61|22.5|22.62|22.51|22.51|22.4|44
1747716900000|2025-05-20 04:55:00|22.6|22.49|22.6|22.49|22.64|22.53|22.59|22.48|32
1747717200000|2025-05-20 05:00:00|22.61|22.5|22.57|22.46|22.62|22.51|22.57|22.46|55
1747717500000|2025-05-20 05:05:00|22.56|22.45|22.6|22.49|22.6|22.49|22.55|22.44|31
1747717800000|2025-05-20 05:10:00|22.61|22.5|22.61|22.5|22.65|22.54|22.6|22.49|29
1747718100000|2025-05-20 05:15:00|22.62|22.51|22.64|22.53|22.67|22.56|22.61|22.5|25
1747718400000|2025-05-20 05:20:00|22.65|22.54|22.62|22.51|22.65|22.54|22.6|22.49|14
1747718700000|2025-05-20 05:25:00|22.63|22.52|22.65|22.54|22.66|22.55|22.63|22.52|19
1747719000000|2025-05-20 05:30:00|22.66|22.55|22.59|22.48|22.66|22.55|22.58|22.47|50
1747719300000|2025-05-20 05:35:00|22.58|22.47|22.64|22.53|22.64|22.53|22.57|22.46|45
1747719600000|2025-05-20 05:40:00|22.63|22.52|22.56|22.45|22.64|22.53|22.54|22.43|28
1747719900000|2025-05-20 05:45:00|22.55|22.44|22.59|22.48|22.59|22.48|22.54|22.43|31
1747720200000|2025-05-20 05:50:00|22.58|22.47|22.59|22.48|22.61|22.5|22.58|22.47|34
1747720500000|2025-05-20 05:55:00|22.58|22.47|22.53|22.42|22.6|22.49|22.53|22.42|38
1747720800000|2025-05-20 06:00:00|22.54|22.43|22.52|22.41|22.58|22.47|22.52|22.41|41
1747721100000|2025-05-20 06:05:00|22.51|22.4|22.46|22.35|22.51|22.4|22.42|22.31|38
1747721400000|2025-05-20 06:10:00|22.45|22.34|22.42|22.31|22.46|22.35|22.41|22.3|40
1747721700000|2025-05-20 06:15:00|22.41|22.3|22.46|22.35|22.48|22.37|22.39|22.28|36
1747722000000|2025-05-20 06:20:00|22.45|22.34|22.45|22.34|22.46|22.35|22.37|22.26|31
1747722300000|2025-05-20 06:25:00|22.44|22.33|22.39|22.28|22.44|22.33|22.34|22.23|59
1747722600000|2025-05-20 06:30:00|22.4|22.29|22.4|22.29|22.43|22.32|22.34|22.23|59
1747722900000|2025-05-20 06:35:00|22.41|22.3|22.52|22.41|22.52|22.41|22.4|22.29|30
1747723200000|2025-05-20 06:40:00|22.51|22.4|22.52|22.41|22.53|22.42|22.49|22.38|36
1747723500000|2025-05-20 06:45:00|22.51|22.4|22.57|22.46|22.57|22.46|22.51|22.4|45
1747723800000|2025-05-20 06:50:00|22.56|22.45|22.52|22.41|22.56|22.45|22.52|22.41|24
1747724100000|2025-05-20 06:55:00|22.51|22.4|22.52|22.41|22.55|22.44|22.51|22.4|28
1747724400000|2025-05-20 07:00:00|22.54|22.43|22.44|22.33|22.55|22.44|22.42|22.31|37
1747724700000|2025-05-20 07:05:00|22.45|22.34|22.47|22.36|22.5|22.39|22.36|22.25|83
1747725000000|2025-05-20 07:10:00|22.48|22.37|22.53|22.42|22.55|22.44|22.47|22.36|52
1747725300000|2025-05-20 07:15:00|22.54|22.43|22.47|22.36|22.55|22.44|22.44|22.33|44
1747725600000|2025-05-20 07:20:00|22.46|22.35|22.48|22.37|22.5|22.39|22.45|22.34|39
1747725900000|2025-05-20 07:25:00|22.47|22.36|22.44|22.33|22.47|22.36|22.44|22.33|38
1747726200000|2025-05-20 07:30:00|22.45|22.34|22.37|22.26|22.47|22.36|22.37|22.26|47
1747726500000|2025-05-20 07:35:00|22.36|22.25|22.31|22.2|22.36|22.25|22.3|22.19|40
1747726800000|2025-05-20 07:40:00|22.32|22.21|22.32|22.21|22.34|22.23|22.3|22.19|45
1747727100000|2025-05-20 07:45:00|22.31|22.2|22.26|22.15|22.31|22.2|22.24|22.13|44
1747727400000|2025-05-20 07:50:00|22.27|22.16|22.3|22.19|22.33|22.22|22.27|22.16|36
1747727700000|2025-05-20 07:55:00|22.29|22.18|22.29|22.18|22.33|22.22|22.28|22.17|25
1747728000000|2025-05-20 08:00:00|22.28|22.17|22.34|22.23|22.37|22.26|22.28|22.17|57
1747728300000|2025-05-20 08:05:00|22.35|22.24|22.33|22.22|22.39|22.28|22.33|22.22|45
1747728600000|2025-05-20 08:10:00|22.34|22.23|22.21|22.1|22.36|22.25|22.2|22.09|66
1747728900000|2025-05-20 08:15:00|22.2|22.09|22.27|22.16|22.27|22.16|22.19|22.08|46
1747729200000|2025-05-20 08:20:00|22.26|22.15|22.26|22.15|22.28|22.17|22.22|22.11|45
1747729500000|2025-05-20 08:25:00|22.25|22.14|22.2|22.09|22.26|22.15|22.2|22.09|30
1747729800000|2025-05-20 08:30:00|22.21|22.1|22.27|22.16|22.28|22.17|22.19|22.08|47
1747730100000|2025-05-20 08:35:00|22.26|22.15|22.24|22.13|22.3|22.19|22.21|22.1|58
1747730400000|2025-05-20 08:40:00|22.23|22.12|22.36|22.25|22.37|22.26|22.23|22.12|42
1747730700000|2025-05-20 08:45:00|22.35|22.24|22.37|22.26|22.39|22.28|22.35|22.24|43
1747731000000|2025-05-20 08:50:00|22.38|22.27|22.31|22.2|22.38|22.27|22.31|22.2|38
1747731300000|2025-05-20 08:55:00|22.3|22.19|22.33|22.22|22.33|22.22|22.28|22.17|22
1747731600000|2025-05-20 09:00:00|22.32|22.21|22.35|22.24|22.37|22.26|22.3|22.19|56
1747731900000|2025-05-20 09:05:00|22.34|22.23|22.36|22.25|22.38|22.27|22.33|22.22|33
1747732200000|2025-05-20 09:10:00|22.35|22.24|22.32|22.21|22.36|22.25|22.31|22.2|24
1747732500000|2025-05-20 09:15:00|22.31|22.2|22.31|22.2|22.35|22.24|22.31|22.2|35
1747732800000|2025-05-20 09:20:00|22.32|22.21|22.31|22.2|22.33|22.22|22.26|22.15|38
1747733100000|2025-05-20 09:25:00|22.32|22.21|22.29|22.18|22.32|22.21|22.26|22.15|54
1747733400000|2025-05-20 09:30:00|22.28|22.17|22.36|22.25|22.39|22.28|22.27|22.16|66
1747733700000|2025-05-20 09:35:00|22.35|22.24|22.38|22.27|22.4|22.29|22.34|22.23|40
1747734000000|2025-05-20 09:40:00|22.37|22.26|22.38|22.27|22.41|22.3|22.37|22.26|30
1747734300000|2025-05-20 09:45:00|22.37|22.26|22.34|22.23|22.38|22.27|22.34|22.23|20
1747734600000|2025-05-20 09:50:00|22.35|22.24|22.28|22.17|22.38|22.27|22.28|22.17|32
1747734900000|2025-05-20 09:55:00|22.29|22.18|22.29|22.18|22.29|22.18|22.27|22.16|15
1747735200000|2025-05-20 10:00:00|22.3|22.19|22.33|22.22|22.33|22.22|22.27|22.16|37
1747735500000|2025-05-20 10:05:00|22.34|22.23|22.38|22.27|22.39|22.28|22.3|22.19|63
1747735800000|2025-05-20 10:10:00|22.37|22.26|22.3|22.19|22.38|22.27|22.24|22.13|42
1747736100000|2025-05-20 10:15:00|22.31|22.2|22.2|22.09|22.32|22.21|22.19|22.08|62
1747736400000|2025-05-20 10:20:00|22.19|22.08|22.19|22.08|22.2|22.09|22.08|21.97|82
1747736700000|2025-05-20 10:25:00|22.18|22.07|22.16|22.05|22.18|22.07|22.12|22.01|29
1747737000000|2025-05-20 10:30:00|22.15|22.04|22.15|22.04|22.16|22.05|22.11|22|57
1747737300000|2025-05-20 10:35:00|22.14|22.03|22.11|22|22.18|22.07|22.11|22|40
1747737600000|2025-05-20 10:40:00|22.1|21.99|22.18|22.07|22.18|22.07|22.09|21.98|41
1747737900000|2025-05-20 10:45:00|22.17|22.06|22.16|22.05|22.18|22.07|22.12|22.01|38
1747738200000|2025-05-20 10:50:00|22.15|22.04|22.19|22.08|22.2|22.09|22.15|22.04|19
1747738500000|2025-05-20 10:55:00|22.18|22.07|22.2|22.09|22.21|22.1|22.15|22.04|35
1747738800000|2025-05-20 11:00:00|22.21|22.1|22.14|22.03|22.21|22.1|22.13|22.02|34
1747739100000|2025-05-20 11:05:00|22.13|22.02|22.09|21.98|22.16|22.05|22.08|21.97|45
1747739400000|2025-05-20 11:10:00|22.08|21.97|22.09|21.98|22.15|22.04|22.08|21.97|34
1747739700000|2025-05-20 11:15:00|22.08|21.97|22.03|21.92|22.08|21.97|22.02|21.91|48
1747740000000|2025-05-20 11:20:00|22.02|21.91|22.02|21.91|22.03|21.92|21.99|21.88|47
1747740300000|2025-05-20 11:25:00|22.01|21.9|22.13|22.02|22.15|22.04|22.01|21.9|41
1747740600000|2025-05-20 11:30:00|22.14|22.03|22.19|22.08|22.21|22.1|22.14|22.03|28
1747740900000|2025-05-20 11:35:00|22.2|22.09|22.21|22.1|22.22|22.11|22.18|22.07|28
1747741200000|2025-05-20 11:40:00|22.2|22.09|22.21|22.1|22.23|22.12|22.19|22.08|30
1747741500000|2025-05-20 11:45:00|22.2|22.09|22.19|22.08|22.2|22.09|22.16|22.05|36
1747741800000|2025-05-20 11:50:00|22.18|22.07|22.16|22.05|22.19|22.08|22.16|22.05|23
1747742100000|2025-05-20 11:55:00|22.15|22.04|22.17|22.06|22.19|22.08|22.14|22.03|31
1747742400000|2025-05-20 12:00:00|22.16|22.05|22.12|22.01|22.17|22.06|22.11|22|37
1747742700000|2025-05-20 12:05:00|22.11|22|22.11|22|22.14|22.03|22.08|21.97|29
1747743000000|2025-05-20 12:10:00|22.1|21.99|22.12|22.01|22.13|22.02|22.09|21.98|35
1747743300000|2025-05-20 12:15:00|22.11|22|22.1|21.99|22.16|22.05|22.08|21.97|38
1747743600000|2025-05-20 12:20:00|22.11|22|22.02|21.91|22.11|22|22.01|21.9|36
1747743900000|2025-05-20 12:25:00|22.01|21.9|22.01|21.9|22.04|21.93|21.98|21.87|32
1747744200000|2025-05-20 12:30:00|22.02|21.91|21.99|21.88|22.05|21.94|21.99|21.88|40
1747744500000|2025-05-20 12:35:00|21.98|21.87|21.95|21.84|21.99|21.88|21.92|21.81|62
1747744800000|2025-05-20 12:40:00|21.94|21.83|21.97|21.86|21.98|21.87|21.91|21.8|48
1747745100000|2025-05-20 12:45:00|21.96|21.85|21.95|21.84|22|21.89|21.93|21.82|76
1747745400000|2025-05-20 12:50:00|21.94|21.83|22.01|21.9|22.04|21.93|21.91|21.8|46
1747745700000|2025-05-20 12:55:00|22|21.89|22.01|21.9|22.03|21.92|21.96|21.85|38
1747746000000|2025-05-20 13:00:00|22.02|21.91|22.06|21.95|22.08|21.97|22|21.89|35
1747746300000|2025-05-20 13:05:00|22.05|21.94|22|21.89|22.05|21.94|21.97|21.86|54
1747746600000|2025-05-20 13:10:00|21.99|21.88|21.98|21.87|22.05|21.94|21.97|21.86|34
1747746900000|2025-05-20 13:15:00|21.97|21.86|22.02|21.91|22.05|21.94|21.97|21.86|32
1747747200000|2025-05-20 13:20:00|22.03|21.92|22.06|21.95|22.1|21.99|22.02|21.91|44
1747747500000|2025-05-20 13:25:00|22.07|21.96|22.02|21.91|22.09|21.98|22|21.89|46
1747747800000|2025-05-20 13:30:00|22.03|21.92|22.04|21.93|22.08|21.97|21.99|21.88|76
1747748100000|2025-05-20 13:35:00|22.03|21.92|22.04|21.93|22.05|21.94|21.92|21.81|109
1747748400000|2025-05-20 13:40:00|22.03|21.92|21.97|21.86|22.05|21.94|21.96|21.85|92
1747748700000|2025-05-20 13:45:00|21.96|21.85|21.94|21.83|22.02|21.91|21.9|21.79|87
1747749000000|2025-05-20 13:50:00|21.93|21.82|22.07|21.96|22.07|21.96|21.9|21.79|81
1747749300000|2025-05-20 13:55:00|22.06|21.95|22.03|21.92|22.09|21.98|22.02|21.91|46
1747749600000|2025-05-20 14:00:00|22.02|21.91|22.05|21.94|22.06|21.95|21.98|21.87|88
1747749900000|2025-05-20 14:05:00|22.06|21.95|22.06|21.95|22.11|22|22.03|21.92|83
1747750200000|2025-05-20 14:10:00|22.05|21.94|22.02|21.91|22.09|21.98|22|21.89|92
1747750500000|2025-05-20 14:15:00|22.01|21.9|22.12|22.01|22.12|22.01|22|21.89|70
1747750800000|2025-05-20 14:20:00|22.13|22.02|22.18|22.07|22.21|22.1|22.13|22.02|48
1747751100000|2025-05-20 14:25:00|22.19|22.08|22.07|21.96|22.19|22.08|22.07|21.96|83
1747751400000|2025-05-20 14:30:00|22.08|21.97|22.08|21.97|22.15|22.04|22.06|21.95|97
1747751700000|2025-05-20 14:35:00|22.07|21.96|22.07|21.96|22.08|21.97|22.02|21.91|65
1747752000000|2025-05-20 14:40:00|22.08|21.97|22.11|22|22.11|22|22.05|21.94|32
1747752300000|2025-05-20 14:45:00|22.12|22.01|22.14|22.03|22.17|22.06|22.1|21.99|45
1747752600000|2025-05-20 14:50:00|22.13|22.02|22.07|21.96|22.14|22.03|22.03|21.92|51
1747752900000|2025-05-20 14:55:00|22.08|21.97|22.03|21.92|22.1|21.99|22.03|21.92|46
1747753200000|2025-05-20 15:00:00|22.04|21.93|22.05|21.94|22.09|21.98|22.02|21.91|46
1747753500000|2025-05-20 15:05:00|22.04|21.93|22.07|21.96|22.09|21.98|22.03|21.92|74
1747753800000|2025-05-20 15:10:00|22.06|21.95|22.11|22|22.11|22|22.04|21.93|56
1747754100000|2025-05-20 15:15:00|22.1|21.99|22.11|22|22.14|22.03|22.09|21.98|28
1747754400000|2025-05-20 15:20:00|22.1|21.99|22.05|21.94|22.11|22|22.02|21.91|58
1747754700000|2025-05-20 15:25:00|22.04|21.93|22.21|22.1|22.21|22.1|22.04|21.93|60
1747755000000|2025-05-20 15:30:00|22.2|22.09|22.21|22.1|22.25|22.14|22.17|22.06|68
1747755300000|2025-05-20 15:35:00|22.2|22.09|22.21|22.1|22.26|22.15|22.17|22.06|72
1747755600000|2025-05-20 15:40:00|22.2|22.09|22.16|22.05|22.21|22.1|22.16|22.05|49
1747755900000|2025-05-20 15:45:00|22.17|22.06|22.18|22.07|22.21|22.1|22.16|22.05|40
1747756200000|2025-05-20 15:50:00|22.19|22.08|22.16|22.05|22.2|22.09|22.16|22.05|43
1747756500000|2025-05-20 15:55:00|22.17|22.06|22.19|22.08|22.23|22.12|22.16|22.05|45
1747756800000|2025-05-20 16:00:00|22.18|22.07|22.28|22.17|22.28|22.17|22.17|22.06|61
1747757100000|2025-05-20 16:05:00|22.29|22.18|22.16|22.05|22.29|22.18|22.14|22.03|44
1747757400000|2025-05-20 16:10:00|22.15|22.04|22.11|22|22.16|22.05|22.08|21.97|49
1747757700000|2025-05-20 16:15:00|22.12|22.01|22.14|22.03|22.17|22.06|22.08|21.97|67
1747758000000|2025-05-20 16:20:00|22.15|22.04|22.1|21.99|22.22|22.11|22.09|21.98|54
1747758300000|2025-05-20 16:25:00|22.09|21.98|22.08|21.97|22.11|22|22.06|21.95|56
1747758600000|2025-05-20 16:30:00|22.07|21.96|22.08|21.97|22.12|22.01|22.07|21.96|58
1747758900000|2025-05-20 16:35:00|22.09|21.98|22.12|22.01|22.14|22.03|22.08|21.97|38
1747759200000|2025-05-20 16:40:00|22.13|22.02|22.12|22.01|22.17|22.06|22.09|21.98|32
1747759500000|2025-05-20 16:45:00|22.13|22.02|22.11|22|22.16|22.05|22.1|21.99|47
1747759800000|2025-05-20 16:50:00|22.12|22.01|22.08|21.97|22.13|22.02|22.08|21.97|59
1747760100000|2025-05-20 16:55:00|22.09|21.98|22.07|21.96|22.12|22.01|22.05|21.94|33
1747760400000|2025-05-20 17:00:00|22.08|21.97|22.16|22.05|22.16|22.05|22.06|21.95|39
1747760700000|2025-05-20 17:05:00|22.17|22.06|22.22|22.11|22.24|22.13|22.15|22.04|50
1747761000000|2025-05-20 17:10:00|22.23|22.12|22.28|22.17|22.3|22.19|22.23|22.12|70
1747761300000|2025-05-20 17:15:00|22.27|22.16|22.22|22.11|22.29|22.18|22.21|22.1|71
1747761600000|2025-05-20 17:20:00|22.23|22.12|22.25|22.14|22.29|22.18|22.22|22.11|47
1747761900000|2025-05-20 17:25:00|22.24|22.13|22.27|22.16|22.3|22.19|22.23|22.12|56
1747762200000|2025-05-20 17:30:00|22.28|22.17|22.21|22.1|22.29|22.18|22.2|22.09|53
1747762500000|2025-05-20 17:35:00|22.2|22.09|22.18|22.07|22.26|22.15|22.17|22.06|53
1747762800000|2025-05-20 17:40:00|22.17|22.06|22.26|22.15|22.26|22.15|22.17|22.06|20
1747763100000|2025-05-20 17:45:00|22.25|22.14|22.29|22.18|22.3|22.19|22.25|22.14|37
1747763400000|2025-05-20 17:50:00|22.3|22.19|22.31|22.2|22.36|22.25|22.3|22.19|42
1747763700000|2025-05-20 17:55:00|22.3|22.19|22.3|22.19|22.31|22.2|22.27|22.16|21
1747764000000|2025-05-20 18:00:00|22.29|22.18|22.29|22.18|22.3|22.19|22.24|22.13|31
1747764300000|2025-05-20 18:05:00|22.3|22.19|22.28|22.17|22.33|22.22|22.28|22.17|47
1747764600000|2025-05-20 18:10:00|22.29|22.18|22.27|22.16|22.32|22.21|22.26|22.15|51
1747764900000|2025-05-20 18:15:00|22.26|22.15|22.21|22.1|22.28|22.17|22.19|22.08|66
1747765200000|2025-05-20 18:20:00|22.22|22.11|22.12|22.01|22.23|22.12|22.09|21.98|80
1747765500000|2025-05-20 18:25:00|22.13|22.02|22.04|21.93|22.16|22.05|22.02|21.91|60
1747765800000|2025-05-20 18:30:00|22.03|21.92|22.07|21.96|22.08|21.97|21.99|21.88|70
1747766100000|2025-05-20 18:35:00|22.08|21.97|22.08|21.97|22.13|22.02|22.06|21.95|63
1747766400000|2025-05-20 18:40:00|22.07|21.96|22.01|21.9|22.08|21.97|21.99|21.88|51
1747766700000|2025-05-20 18:45:00|22|21.89|21.87|21.76|22.01|21.9|21.85|21.74|52
1747767000000|2025-05-20 18:50:00|21.86|21.75|21.89|21.78|21.91|21.8|21.82|21.71|70
1747767300000|2025-05-20 18:55:00|21.88|21.77|21.87|21.76|21.89|21.78|21.82|21.71|98
1747767600000|2025-05-20 19:00:00|21.86|21.75|21.86|21.75|21.89|21.78|21.82|21.71|79
1747767900000|2025-05-20 19:05:00|21.87|21.76|21.95|21.84|21.95|21.84|21.87|21.76|69
1747768200000|2025-05-20 19:10:00|21.96|21.85|22.02|21.91|22.04|21.93|21.92|21.81|54
1747768500000|2025-05-20 19:15:00|22.01|21.9|22.03|21.92|22.04|21.93|21.96|21.85|61
1747768800000|2025-05-20 19:20:00|22.05|21.94|22.11|22|22.12|22.01|22.05|21.94|41
1747769100000|2025-05-20 19:25:00|22.12|22.01|22.15|22.04|22.16|22.05|22.1|21.99|32
1747769400000|2025-05-20 19:30:00|22.16|22.05|22.26|22.15|22.26|22.15|22.16|22.05|43
1747769700000|2025-05-20 19:35:00|22.27|22.16|22.26|22.15|22.28|22.17|22.22|22.11|56
1747770000000|2025-05-20 19:40:00|22.27|22.16|22.24|22.13|22.32|22.21|22.24|22.13|86
1747770300000|2025-05-20 19:45:00|22.25|22.14|22.35|22.24|22.35|22.24|22.24|22.13|56
1747770600000|2025-05-20 19:50:00|22.34|22.23|22.39|22.28|22.44|22.33|22.34|22.23|96
1747770900000|2025-05-20 19:55:00|22.38|22.27|22.45|22.34|22.51|22.4|22.38|22.27|94
1747771200000|2025-05-20 20:00:00|22.46|22.35|22.38|22.27|22.47|22.36|22.34|22.23|126
1747771500000|2025-05-20 20:05:00|22.39|22.28|22.45|22.34|22.45|22.34|22.37|22.26|89
1747771800000|2025-05-20 20:10:00|22.46|22.35|22.42|22.31|22.54|22.43|22.42|22.31|71
1747772100000|2025-05-20 20:15:00|22.43|22.32|22.47|22.36|22.49|22.38|22.35|22.24|98
1747772400000|2025-05-20 20:20:00|22.48|22.37|22.4|22.29|22.5|22.39|22.4|22.29|43
1747772700000|2025-05-20 20:25:00|22.39|22.28|22.39|22.28|22.41|22.3|22.34|22.23|40
1747773000000|2025-05-20 20:30:00|22.4|22.29|22.42|22.31|22.43|22.32|22.38|22.27|75
1747773300000|2025-05-20 20:35:00|22.43|22.32|22.44|22.33|22.5|22.39|22.4|22.29|52
1747773600000|2025-05-20 20:40:00|22.43|22.32|22.46|22.35|22.46|22.35|22.42|22.31|42
1747773900000|2025-05-20 20:45:00|22.47|22.36|22.62|22.51|22.64|22.53|22.47|22.36|75
1747774200000|2025-05-20 20:50:00|22.61|22.5|22.58|22.47|22.63|22.52|22.56|22.45|70
1747774500000|2025-05-20 20:55:00|22.59|22.48|22.58|22.47|22.6|22.49|22.56|22.45|22
1747774800000|2025-05-20 21:00:00|22.59|22.48|22.71|22.6|22.72|22.61|22.57|22.46|71
1747775100000|2025-05-20 21:05:00|22.7|22.59|22.76|22.65|22.77|22.66|22.65|22.54|72
1747775400000|2025-05-20 21:10:00|22.77|22.66|22.62|22.51|22.77|22.66|22.61|22.5|120
1747775700000|2025-05-20 21:15:00|22.63|22.52|22.65|22.54|22.71|22.6|22.61|22.5|70
1747776000000|2025-05-20 21:20:00|22.67|22.56|22.74|22.63|22.77|22.66|22.61|22.5|50
1747776300000|2025-05-20 21:25:00|22.73|22.62|22.61|22.5|22.77|22.66|22.61|22.5|53
1747776600000|2025-05-20 21:30:00|22.6|22.49|22.68|22.57|22.69|22.58|22.56|22.45|71
1747776900000|2025-05-20 21:35:00|22.69|22.58|22.69|22.58|22.74|22.63|22.66|22.55|77
1747777200000|2025-05-20 21:40:00|22.7|22.59|22.66|22.55|22.7|22.59|22.63|22.52|43
1747777500000|2025-05-20 21:45:00|22.67|22.56|22.75|22.64|22.75|22.64|22.67|22.56|13
1747777800000|2025-05-20 21:50:00|22.76|22.65|22.79|22.68|22.79|22.68|22.76|22.65|12
1747778100000|2025-05-20 21:55:00|22.8|22.69|22.73|22.62|22.81|22.7|22.72|22.61|54
1747778400000|2025-05-20 22:00:00|22.74|22.63|22.71|22.6|22.82|22.71|22.71|22.6|58
1747778700000|2025-05-20 22:05:00|22.7|22.59|22.66|22.55|22.7|22.59|22.64|22.53|65
1747779000000|2025-05-20 22:10:00|22.67|22.56|22.63|22.52|22.72|22.61|22.62|22.51|55
1747779300000|2025-05-20 22:15:00|22.64|22.53|22.58|22.47|22.64|22.53|22.56|22.45|53
1747779600000|2025-05-20 22:20:00|22.57|22.46|22.52|22.41|22.57|22.46|22.48|22.37|44
1747779900000|2025-05-20 22:25:00|22.53|22.42|22.59|22.48|22.6|22.49|22.53|22.42|41
1747780200000|2025-05-20 22:30:00|22.58|22.47|22.54|22.43|22.6|22.49|22.52|22.41|29
1747780500000|2025-05-20 22:35:00|22.53|22.42|22.49|22.38|22.53|22.42|22.47|22.36|29
1747780800000|2025-05-20 22:40:00|22.48|22.37|22.59|22.48|22.59|22.48|22.47|22.36|34
1747781100000|2025-05-20 22:45:00|22.6|22.49|22.59|22.48|22.61|22.5|22.57|22.46|38
1747781400000|2025-05-20 22:50:00|22.58|22.47|22.61|22.5|22.61|22.5|22.56|22.45|46
1747781700000|2025-05-20 22:55:00|22.62|22.51|22.64|22.53|22.66|22.55|22.61|22.5|40
1747782000000|2025-05-20 23:00:00|22.65|22.54|22.6|22.49|22.65|22.54|22.59|22.48|34
1747782300000|2025-05-20 23:05:00|22.61|22.5|22.63|22.52|22.66|22.55|22.61|22.5|43
1747782600000|2025-05-20 23:10:00|22.64|22.53|22.72|22.61|22.72|22.61|22.64|22.53|55
1747782900000|2025-05-20 23:15:00|22.73|22.62|22.79|22.68|22.81|22.7|22.73|22.62|39
1747783200000|2025-05-20 23:20:00|22.8|22.69|22.76|22.65|22.82|22.71|22.74|22.63|93
1747783500000|2025-05-20 23:25:00|22.77|22.66|22.75|22.64|22.8|22.69|22.74|22.63|41
1747783800000|2025-05-20 23:30:00|22.76|22.65|22.71|22.6|22.79|22.68|22.71|22.6|64
1747784100000|2025-05-20 23:35:00|22.72|22.61|22.66|22.55|22.72|22.61|22.62|22.51|55
1747784400000|2025-05-20 23:40:00|22.65|22.54|22.6|22.49|22.66|22.55|22.58|22.47|51
1747784700000|2025-05-20 23:45:00|22.59|22.48|22.66|22.55|22.67|22.56|22.55|22.44|28
1747785000000|2025-05-20 23:50:00|22.65|22.54|22.61|22.5|22.65|22.54|22.6|22.49|11
1747785300000|2025-05-20 23:55:00|22.62|22.51|22.65|22.54|22.66|22.55|22.61|22.5|22
1747785600000|2025-05-21 00:00:00|22.7|22.59|22.69|22.58|22.73|22.62|22.65|22.54|54
1747785900000|2025-05-21 00:05:00|22.68|22.57|22.65|22.54|22.7|22.59|22.61|22.5|81
1747786200000|2025-05-21 00:10:00|22.64|22.53|22.72|22.61|22.73|22.62|22.64|22.53|61
1747786500000|2025-05-21 00:15:00|22.71|22.6|22.62|22.51|22.77|22.66|22.62|22.51|52
1747786800000|2025-05-21 00:20:00|22.63|22.52|22.64|22.53|22.65|22.54|22.57|22.46|62
1747787100000|2025-05-21 00:25:00|22.65|22.54|22.6|22.49|22.65|22.54|22.58|22.47|50
1747787400000|2025-05-21 00:30:00|22.59|22.48|22.61|22.5|22.69|22.58|22.59|22.48|65
1747787700000|2025-05-21 00:35:00|22.6|22.49|22.54|22.43|22.6|22.49|22.52|22.41|47
1747788000000|2025-05-21 00:40:00|22.55|22.44|22.55|22.44|22.58|22.47|22.51|22.4|55
1747788300000|2025-05-21 00:45:00|22.54|22.43|22.59|22.48|22.66|22.55|22.54|22.43|58
1747788600000|2025-05-21 00:50:00|22.6|22.49|22.57|22.46|22.6|22.49|22.53|22.42|42
1747788900000|2025-05-21 00:55:00|22.56|22.45|22.55|22.44|22.56|22.45|22.52|22.41|32
1747789200000|2025-05-21 01:00:00|22.54|22.43|22.53|22.42|22.56|22.45|22.51|22.4|60
1747789500000|2025-05-21 01:05:00|22.54|22.43|22.63|22.52|22.63|22.52|22.51|22.4|66
1747789800000|2025-05-21 01:10:00|22.64|22.53|22.61|22.5|22.68|22.57|22.61|22.5|50
1747790100000|2025-05-21 01:15:00|22.62|22.51|22.58|22.47|22.62|22.51|22.57|22.46|37
1747790400000|2025-05-21 01:20:00|22.59|22.48|22.51|22.4|22.61|22.5|22.5|22.39|43
1747790700000|2025-05-21 01:25:00|22.52|22.41|22.52|22.41|22.52|22.41|22.48|22.37|17
1747791000000|2025-05-21 01:30:00|22.53|22.42|22.56|22.45|22.56|22.45|22.5|22.39|46
1747791300000|2025-05-21 01:35:00|22.57|22.46|22.52|22.41|22.58|22.47|22.51|22.4|34
1747791600000|2025-05-21 01:40:00|22.53|22.42|22.51|22.4|22.57|22.46|22.51|22.4|31
1747791900000|2025-05-21 01:45:00|22.52|22.41|22.5|22.39|22.52|22.41|22.47|22.36|31
1747792200000|2025-05-21 01:50:00|22.51|22.4|22.46|22.35|22.51|22.4|22.44|22.33|28
1747792500000|2025-05-21 01:55:00|22.45|22.34|22.41|22.3|22.46|22.35|22.4|22.29|31
1747792800000|2025-05-21 02:00:00|22.42|22.31|22.3|22.19|22.42|22.31|22.3|22.19|68
1747793100000|2025-05-21 02:05:00|22.31|22.2|22.23|22.12|22.32|22.21|22.2|22.09|56
1747793400000|2025-05-21 02:10:00|22.22|22.11|22.31|22.2|22.31|22.2|22.2|22.09|56
1747793700000|2025-05-21 02:15:00|22.3|22.19|22.27|22.16|22.38|22.27|22.27|22.16|38
1747794000000|2025-05-21 02:20:00|22.28|22.17|22.32|22.21|22.32|22.21|22.26|22.15|35
1747794300000|2025-05-21 02:25:00|22.33|22.22|22.33|22.22|22.35|22.24|22.31|22.2|17
1747794600000|2025-05-21 02:30:00|22.32|22.21|22.43|22.32|22.44|22.33|22.32|22.21|34
1747794900000|2025-05-21 02:35:00|22.44|22.33|22.46|22.35|22.46|22.35|22.42|22.31|39
1747795200000|2025-05-21 02:40:00|22.45|22.34|22.46|22.35|22.47|22.36|22.44|22.33|32
1747795500000|2025-05-21 02:45:00|22.47|22.36|22.46|22.35|22.5|22.39|22.45|22.34|56
1747795800000|2025-05-21 02:50:00|22.45|22.34|22.51|22.4|22.51|22.4|22.42|22.31|49
1747796100000|2025-05-21 02:55:00|22.5|22.39|22.49|22.38|22.53|22.42|22.49|22.38|38
1747796400000|2025-05-21 03:00:00|22.5|22.39|22.47|22.36|22.52|22.41|22.47|22.36|42
1747796700000|2025-05-21 03:05:00|22.46|22.35|22.54|22.43|22.54|22.43|22.45|22.34|35
1747797000000|2025-05-21 03:10:00|22.53|22.42|22.61|22.5|22.63|22.52|22.53|22.42|45
1747797300000|2025-05-21 03:15:00|22.62|22.51|22.59|22.48|22.65|22.54|22.57|22.46|35
1747797600000|2025-05-21 03:20:00|22.58|22.47|22.6|22.49|22.61|22.5|22.56|22.45|41
1747797900000|2025-05-21 03:25:00|22.59|22.48|22.6|22.49|22.63|22.52|22.58|22.47|36
1747798200000|2025-05-21 03:30:00|22.61|22.5|22.64|22.53|22.64|22.53|22.57|22.46|38
1747798500000|2025-05-21 03:35:00|22.63|22.52|22.63|22.52|22.67|22.56|22.59|22.48|45
1747798800000|2025-05-21 03:40:00|22.64|22.53|22.65|22.54|22.68|22.57|22.61|22.5|38
1747799100000|2025-05-21 03:45:00|22.66|22.55|22.66|22.55|22.72|22.61|22.66|22.55|29
1747799400000|2025-05-21 03:50:00|22.65|22.54|22.62|22.51|22.69|22.58|22.62|22.51|37
1747799700000|2025-05-21 03:55:00|22.63|22.52|22.6|22.49|22.63|22.52|22.59|22.48|24
1747800000000|2025-05-21 04:00:00|22.59|22.48|22.59|22.48|22.61|22.5|22.56|22.45|35
1747800300000|2025-05-21 04:05:00|22.58|22.47|22.58|22.47|22.65|22.54|22.56|22.45|47
1747800600000|2025-05-21 04:10:00|22.59|22.48|22.54|22.43|22.59|22.48|22.53|22.42|28
1747800900000|2025-05-21 04:15:00|22.55|22.44|22.56|22.45|22.58|22.47|22.54|22.43|34
1747801200000|2025-05-21 04:20:00|22.55|22.44|22.56|22.45|22.58|22.47|22.54|22.43|50
1747801500000|2025-05-21 04:25:00|22.55|22.44|22.54|22.43|22.59|22.48|22.54|22.43|28
1747801800000|2025-05-21 04:30:00|22.53|22.42|22.55|22.44|22.57|22.46|22.48|22.37|39
1747802100000|2025-05-21 04:35:00|22.56|22.45|22.76|22.65|22.77|22.66|22.56|22.45|61
1747802400000|2025-05-21 04:40:00|22.75|22.64|22.77|22.66|22.81|22.7|22.71|22.6|71
1747802700000|2025-05-21 04:45:00|22.78|22.67|22.73|22.62|22.79|22.68|22.72|22.61|56
1747803000000|2025-05-21 04:50:00|22.72|22.61|22.68|22.57|22.73|22.62|22.66|22.55|43
1747803300000|2025-05-21 04:55:00|22.67|22.56|22.67|22.56|22.7|22.59|22.65|22.54|33
1747803600000|2025-05-21 05:00:00|22.68|22.57|22.74|22.63|22.77|22.66|22.68|22.57|51
1747803900000|2025-05-21 05:05:00|22.73|22.62|22.71|22.6|22.79|22.68|22.71|22.6|73
1747804200000|2025-05-21 05:10:00|22.7|22.59|22.72|22.61|22.78|22.67|22.7|22.59|39
1747804500000|2025-05-21 05:15:00|22.73|22.62|22.83|22.72|22.83|22.72|22.73|22.62|49
1747804800000|2025-05-21 05:20:00|22.84|22.73|22.9|22.79|22.91|22.8|22.78|22.67|71
1747805100000|2025-05-21 05:25:00|22.89|22.78|22.84|22.73|22.91|22.8|22.84|22.73|56
1747805400000|2025-05-21 05:30:00|22.85|22.74|22.96|22.85|22.96|22.85|22.85|22.74|54
1747805700000|2025-05-21 05:35:00|22.95|22.84|22.83|22.72|22.96|22.85|22.83|22.72|71
1747806000000|2025-05-21 05:40:00|22.84|22.73|22.84|22.73|22.87|22.76|22.82|22.71|33
1747806300000|2025-05-21 05:45:00|22.83|22.72|22.79|22.68|22.85|22.74|22.78|22.67|57
1747806600000|2025-05-21 05:50:00|22.8|22.69|22.87|22.76|22.88|22.77|22.76|22.65|48
1747806900000|2025-05-21 05:55:00|22.88|22.77|22.83|22.72|22.89|22.78|22.83|22.72|26
1747807200000|2025-05-21 06:00:00|22.84|22.73|22.82|22.71|22.88|22.77|22.81|22.7|37
1747807500000|2025-05-21 06:05:00|22.83|22.72|22.8|22.69|22.86|22.75|22.77|22.66|48
1747807800000|2025-05-21 06:10:00|22.79|22.68|22.75|22.64|22.8|22.69|22.71|22.6|39
1747808100000|2025-05-21 06:15:00|22.76|22.65|22.78|22.67|22.8|22.69|22.68|22.57|36
1747808400000|2025-05-21 06:20:00|22.79|22.68|22.83|22.72|22.84|22.73|22.78|22.67|37
1747808700000|2025-05-21 06:25:00|22.84|22.73|22.95|22.84|22.96|22.85|22.83|22.72|108
1747809000000|2025-05-21 06:30:00|22.96|22.85|23.02|22.91|23.02|22.91|22.96|22.85|84
1747809300000|2025-05-21 06:35:00|23.03|22.92|22.97|22.86|23.05|22.94|22.96|22.85|115
1747809600000|2025-05-21 06:40:00|22.98|22.87|23.03|22.92|23.04|22.93|22.97|22.86|40
1747809900000|2025-05-21 06:45:00|23.04|22.93|22.92|22.81|23.04|22.93|22.92|22.81|28
1747810200000|2025-05-21 06:50:00|22.93|22.82|22.94|22.83|22.96|22.85|22.92|22.81|38
1747810500000|2025-05-21 06:55:00|22.93|22.82|22.92|22.81|22.95|22.84|22.9|22.79|30
1747810800000|2025-05-21 07:00:00|22.93|22.82|22.92|22.81|23|22.89|22.91|22.8|50
1747811100000|2025-05-21 07:05:00|22.93|22.82|22.88|22.77|22.94|22.83|22.87|22.76|46
1747811400000|2025-05-21 07:10:00|22.89|22.78|22.81|22.7|22.91|22.8|22.79|22.68|58
1747811700000|2025-05-21 07:15:00|22.8|22.69|22.76|22.65|22.81|22.7|22.68|22.57|69
1747812000000|2025-05-21 07:20:00|22.75|22.64|22.64|22.53|22.77|22.66|22.64|22.53|86
1747812300000|2025-05-21 07:25:00|22.62|22.51|22.68|22.57|22.71|22.6|22.6|22.49|79
1747812600000|2025-05-21 07:30:00|22.67|22.56|22.67|22.56|22.68|22.57|22.58|22.47|96
1747812900000|2025-05-21 07:35:00|22.66|22.55|22.54|22.43|22.68|22.57|22.52|22.41|87
1747813200000|2025-05-21 07:40:00|22.53|22.42|22.55|22.44|22.58|22.47|22.52|22.41|89
1747813500000|2025-05-21 07:45:00|22.54|22.43|22.64|22.53|22.64|22.53|22.5|22.39|49
1747813800000|2025-05-21 07:50:00|22.63|22.52|22.63|22.52|22.68|22.57|22.62|22.51|41
1747814100000|2025-05-21 07:55:00|22.62|22.51|22.61|22.5|22.64|22.53|22.6|22.49|64
1747814400000|2025-05-21 08:00:00|22.62|22.51|22.7|22.59|22.7|22.59|22.61|22.5|55
1747814700000|2025-05-21 08:05:00|22.71|22.6|22.68|22.57|22.72|22.61|22.65|22.54|38
1747815000000|2025-05-21 08:10:00|22.69|22.58|22.74|22.63|22.75|22.64|22.69|22.58|20
1747815300000|2025-05-21 08:15:00|22.73|22.62|22.64|22.53|22.74|22.63|22.62|22.51|48
1747815600000|2025-05-21 08:20:00|22.63|22.52|22.58|22.47|22.64|22.53|22.57|22.46|42
1747815900000|2025-05-21 08:25:00|22.59|22.48|22.6|22.49|22.62|22.51|22.58|22.47|42
1747816200000|2025-05-21 08:30:00|22.59|22.48|22.61|22.5|22.64|22.53|22.57|22.46|85
1747816500000|2025-05-21 08:35:00|22.6|22.49|22.65|22.54|22.65|22.54|22.58|22.47|76
1747816800000|2025-05-21 08:40:00|22.66|22.55|22.64|22.53|22.67|22.56|22.6|22.49|41
1747817100000|2025-05-21 08:45:00|22.65|22.54|22.66|22.55|22.67|22.56|22.61|22.5|70
1747817400000|2025-05-21 08:50:00|22.65|22.54|22.63|22.52|22.68|22.57|22.62|22.51|53
1747817700000|2025-05-21 08:55:00|22.64|22.53|22.6|22.49|22.66|22.55|22.6|22.49|25
1747818000000|2025-05-21 09:00:00|22.61|22.5|22.65|22.54|22.65|22.54|22.55|22.44|47
1747818300000|2025-05-21 09:05:00|22.64|22.53|22.6|22.49|22.64|22.53|22.5|22.39|70
1747818600000|2025-05-21 09:10:00|22.61|22.5|22.56|22.45|22.61|22.5|22.54|22.43|34
1747818900000|2025-05-21 09:15:00|22.57|22.46|22.52|22.41|22.59|22.48|22.51|22.4|18
1747819200000|2025-05-21 09:20:00|22.53|22.42|22.6|22.49|22.6|22.49|22.53|22.42|18
1747819500000|2025-05-21 09:25:00|22.59|22.48|22.54|22.43|22.59|22.48|22.53|22.42|26
1747819800000|2025-05-21 09:30:00|22.53|22.42|22.53|22.42|22.54|22.43|22.49|22.38|33
1747820100000|2025-05-21 09:35:00|22.54|22.43|22.57|22.46|22.57|22.46|22.53|22.42|22
1747820400000|2025-05-21 09:40:00|22.56|22.45|22.44|22.33|22.56|22.45|22.43|22.32|33
1747820700000|2025-05-21 09:45:00|22.43|22.32|22.42|22.31|22.47|22.36|22.42|22.31|53
1747821000000|2025-05-21 09:50:00|22.43|22.32|22.46|22.35|22.47|22.36|22.42|22.31|24
1747821300000|2025-05-21 09:55:00|22.47|22.36|22.47|22.36|22.49|22.38|22.45|22.34|47
1747821600000|2025-05-21 10:00:00|22.46|22.35|22.51|22.4|22.51|22.4|22.43|22.32|48
1747821900000|2025-05-21 10:05:00|22.5|22.39|22.49|22.38|22.5|22.39|22.43|22.32|62
1747822200000|2025-05-21 10:10:00|22.48|22.37|22.58|22.47|22.59|22.48|22.48|22.37|25
1747822500000|2025-05-21 10:15:00|22.57|22.46|22.53|22.42|22.58|22.47|22.53|22.42|17
1747822800000|2025-05-21 10:20:00|22.52|22.41|22.46|22.35|22.52|22.41|22.44|22.33|61
1747823100000|2025-05-21 10:25:00|22.45|22.34|22.47|22.36|22.48|22.37|22.44|22.33|47
1747823400000|2025-05-21 10:30:00|22.48|22.37|22.56|22.45|22.56|22.45|22.47|22.36|37
1747823700000|2025-05-21 10:35:00|22.57|22.46|22.63|22.52|22.63|22.52|22.55|22.44|27
1747824000000|2025-05-21 10:40:00|22.64|22.53|22.62|22.51|22.64|22.53|22.58|22.47|29
1747824300000|2025-05-21 10:45:00|22.61|22.5|22.6|22.49|22.64|22.53|22.59|22.48|36
1747824600000|2025-05-21 10:50:00|22.59|22.48|22.64|22.53|22.65|22.54|22.59|22.48|30
1747824900000|2025-05-21 10:55:00|22.63|22.52|22.61|22.5|22.63|22.52|22.59|22.48|23
1747825200000|2025-05-21 11:00:00|22.62|22.51|22.67|22.56|22.67|22.56|22.6|22.49|41
1747825500000|2025-05-21 11:05:00|22.66|22.55|22.76|22.65|22.76|22.65|22.65|22.54|41
1747825800000|2025-05-21 11:10:00|22.77|22.66|22.79|22.68|22.8|22.69|22.73|22.62|99
1747826100000|2025-05-21 11:15:00|22.78|22.67|22.85|22.74|22.85|22.74|22.77|22.66|70
1747826400000|2025-05-21 11:20:00|22.84|22.73|22.86|22.75|22.91|22.8|22.83|22.72|81
1747826700000|2025-05-21 11:25:00|22.85|22.74|22.86|22.75|22.87|22.76|22.84|22.73|52
1747827000000|2025-05-21 11:30:00|22.87|22.76|22.84|22.73|22.9|22.79|22.82|22.71|76
1747827300000|2025-05-21 11:35:00|22.83|22.72|22.81|22.7|22.84|22.73|22.81|22.7|53
1747827600000|2025-05-21 11:40:00|22.82|22.71|22.83|22.72|22.87|22.76|22.82|22.71|48
1747827900000|2025-05-21 11:45:00|22.84|22.73|22.78|22.67|22.84|22.73|22.74|22.63|77
1747828200000|2025-05-21 11:50:00|22.79|22.68|22.81|22.7|22.83|22.72|22.78|22.67|51
1747828500000|2025-05-21 11:55:00|22.82|22.71|22.8|22.69|22.84|22.73|22.8|22.69|48
1747828800000|2025-05-21 12:00:00|22.81|22.7|22.74|22.63|22.82|22.71|22.74|22.63|66
1747829100000|2025-05-21 12:05:00|22.75|22.64|22.69|22.58|22.75|22.64|22.68|22.57|41
1747829400000|2025-05-21 12:10:00|22.7|22.59|22.77|22.66|22.79|22.68|22.7|22.59|28
1747829700000|2025-05-21 12:15:00|22.76|22.65|22.84|22.73|22.85|22.74|22.76|22.65|53
1747830000000|2025-05-21 12:20:00|22.83|22.72|22.86|22.75|22.86|22.75|22.82|22.71|28
1747830300000|2025-05-21 12:25:00|22.87|22.76|22.92|22.81|22.94|22.83|22.87|22.76|28
1747830600000|2025-05-21 12:30:00|22.91|22.8|22.85|22.74|22.91|22.8|22.85|22.74|35
1747830900000|2025-05-21 12:35:00|22.86|22.75|22.85|22.74|22.88|22.77|22.84|22.73|22
1747831200000|2025-05-21 12:40:00|22.84|22.73|22.79|22.68|22.84|22.73|22.78|22.67|20
1747831500000|2025-05-21 12:45:00|22.78|22.67|22.76|22.65|22.78|22.67|22.73|22.62|23
1747831800000|2025-05-21 12:50:00|22.77|22.66|22.73|22.62|22.79|22.68|22.72|22.61|25
1747832100000|2025-05-21 12:55:00|22.74|22.63|22.75|22.64|22.75|22.64|22.73|22.62|8
1747832400000|2025-05-21 13:00:00|22.76|22.65|22.71|22.6|22.78|22.67|22.71|22.6|44
1747832700000|2025-05-21 13:05:00|22.72|22.61|22.68|22.57|22.72|22.61|22.66|22.55|23
1747833000000|2025-05-21 13:10:00|22.69|22.58|22.62|22.51|22.69|22.58|22.61|22.5|26
1747833300000|2025-05-21 13:15:00|22.63|22.52|22.64|22.53|22.65|22.54|22.6|22.49|28
1747833600000|2025-05-21 13:20:00|22.63|22.52|22.61|22.5|22.66|22.55|22.6|22.49|19
1747833900000|2025-05-21 13:25:00|22.62|22.51|22.61|22.5|22.64|22.53|22.61|22.5|28
1747834200000|2025-05-21 13:30:00|22.62|22.51|22.66|22.55|22.71|22.6|22.62|22.51|99
1747834500000|2025-05-21 13:35:00|22.65|22.54|22.72|22.61|22.75|22.64|22.64|22.53|82
1747834800000|2025-05-21 13:40:00|22.73|22.62|22.84|22.73|22.85|22.74|22.66|22.55|70
1747835100000|2025-05-21 13:45:00|22.85|22.74|22.81|22.7|22.88|22.77|22.78|22.67|109
1747835400000|2025-05-21 13:50:00|22.82|22.71|22.85|22.74|22.91|22.8|22.81|22.7|63
1747835700000|2025-05-21 13:55:00|22.86|22.75|22.8|22.69|22.94|22.83|22.79|22.68|55
1747836000000|2025-05-21 14:00:00|22.81|22.7|22.88|22.77|22.89|22.78|22.78|22.67|124
1747836300000|2025-05-21 14:05:00|22.89|22.78|22.86|22.75|22.91|22.8|22.82|22.71|95
1747836600000|2025-05-21 14:10:00|22.87|22.76|22.83|22.72|22.88|22.77|22.8|22.69|75
1747836900000|2025-05-21 14:15:00|22.84|22.73|22.92|22.81|22.93|22.82|22.8|22.69|82
1747837200000|2025-05-21 14:20:00|22.93|22.82|22.88|22.77|22.94|22.83|22.88|22.77|64
1747837500000|2025-05-21 14:25:00|22.87|22.76|22.82|22.71|22.88|22.77|22.8|22.69|58
1747837800000|2025-05-21 14:30:00|22.81|22.7|22.68|22.57|22.84|22.73|22.67|22.56|76
1747838100000|2025-05-21 14:35:00|22.69|22.58|22.78|22.67|22.79|22.68|22.68|22.57|58
1747838400000|2025-05-21 14:40:00|22.79|22.68|22.87|22.76|22.88|22.77|22.78|22.67|59
1747838700000|2025-05-21 14:45:00|22.88|22.77|22.93|22.82|22.94|22.83|22.84|22.73|66
1747839000000|2025-05-21 14:50:00|22.92|22.81|22.99|22.88|23.1|22.99|22.92|22.81|132
1747839300000|2025-05-21 14:55:00|23|22.89|23.19|23.08|23.19|23.08|23|22.89|110
1747839600000|2025-05-21 15:00:00|23.18|23.07|23.16|23.05|23.24|23.13|22.99|22.88|169
1747839900000|2025-05-21 15:05:00|23.15|23.04|23.23|23.12|23.28|23.17|23.15|23.04|131
1747840200000|2025-05-21 15:10:00|23.22|23.11|23.08|22.97|23.25|23.14|23.06|22.95|98
1747840500000|2025-05-21 15:15:00|23.09|22.98|23.15|23.04|23.2|23.09|23.09|22.98|141
1747840800000|2025-05-21 15:20:00|23.14|23.03|23.2|23.09|23.2|23.09|23.09|22.98|113
1747841100000|2025-05-21 15:25:00|23.21|23.1|23.15|23.04|23.26|23.15|23.14|23.03|103
1747841400000|2025-05-21 15:30:00|23.14|23.03|23.26|23.15|23.31|23.2|23.14|23.03|118
1747841700000|2025-05-21 15:35:00|23.27|23.16|23.11|23|23.28|23.17|23.06|22.95|181
1747842000000|2025-05-21 15:40:00|23.12|23.01|23.28|23.17|23.29|23.18|23.12|23.01|97
1747842300000|2025-05-21 15:45:00|23.29|23.18|23.19|23.08|23.32|23.21|23.18|23.07|63
1747842600000|2025-05-21 15:50:00|23.18|23.07|23.31|23.2|23.31|23.2|23.18|23.07|76
1747842900000|2025-05-21 15:55:00|23.32|23.21|23.27|23.16|23.34|23.23|23.25|23.14|74
1747843200000|2025-05-21 16:00:00|23.28|23.17|23.28|23.17|23.35|23.24|23.26|23.15|63
1747843500000|2025-05-21 16:05:00|23.27|23.16|23.28|23.17|23.29|23.18|23.2|23.09|84
1747843800000|2025-05-21 16:10:00|23.29|23.18|23.33|23.22|23.33|23.22|23.24|23.13|59
1747844100000|2025-05-21 16:15:00|23.32|23.21|23.4|23.29|23.4|23.29|23.28|23.17|65
1747844400000|2025-05-21 16:20:00|23.39|23.28|23.44|23.33|23.46|23.35|23.34|23.23|80
1747844700000|2025-05-21 16:25:00|23.43|23.32|23.51|23.4|23.55|23.44|23.42|23.31|90
1747845000000|2025-05-21 16:30:00|23.52|23.41|23.71|23.6|23.71|23.6|23.51|23.4|82
1747845300000|2025-05-21 16:35:00|23.7|23.59|23.72|23.61|23.79|23.68|23.64|23.53|114
1747845600000|2025-05-21 16:40:00|23.73|23.62|23.82|23.71|23.82|23.71|23.72|23.61|82
1747845900000|2025-05-21 16:45:00|23.83|23.72|23.81|23.7|23.87|23.76|23.77|23.66|143
1747846200000|2025-05-21 16:50:00|23.8|23.69|23.76|23.65|23.81|23.7|23.72|23.61|90
1747846500000|2025-05-21 16:55:00|23.77|23.66|23.52|23.41|23.78|23.67|23.52|23.41|88
1747846800000|2025-05-21 17:00:00|23.53|23.42|23.58|23.47|23.65|23.54|23.53|23.42|140
1747847100000|2025-05-21 17:05:00|23.59|23.48|23.44|23.33|23.6|23.49|23.44|23.33|106
1747847400000|2025-05-21 17:10:00|23.43|23.32|23.41|23.3|23.46|23.35|23.33|23.22|128
1747847700000|2025-05-21 17:15:00|23.4|23.29|23.12|23.01|23.43|23.32|23.08|22.97|133
1747848000000|2025-05-21 17:20:00|23.13|23.02|22.85|22.74|23.16|23.05|22.83|22.72|219
1747848300000|2025-05-21 17:25:00|22.86|22.75|22.58|22.47|22.86|22.75|22.57|22.46|278
1747848600000|2025-05-21 17:30:00|22.59|22.48|22.85|22.74|22.86|22.75|22.46|22.35|235
1747848900000|2025-05-21 17:35:00|22.84|22.73|22.9|22.79|22.9|22.79|22.74|22.63|193
1747849200000|2025-05-21 17:40:00|22.89|22.78|22.71|22.6|22.89|22.78|22.71|22.6|218
1747849500000|2025-05-21 17:45:00|22.72|22.61|22.72|22.61|22.84|22.73|22.66|22.55|190
1747849800000|2025-05-21 17:50:00|22.71|22.6|22.53|22.42|22.76|22.65|22.52|22.41|165
1747850100000|2025-05-21 17:55:00|22.52|22.41|22.63|22.52|22.63|22.52|22.46|22.35|162
1747850400000|2025-05-21 18:00:00|22.64|22.53|22.62|22.51|22.68|22.57|22.5|22.39|175
1747850700000|2025-05-21 18:05:00|22.63|22.52|22.84|22.73|22.85|22.74|22.6|22.49|121
1747851000000|2025-05-21 18:10:00|22.83|22.72|22.73|22.62|22.84|22.73|22.69|22.58|91
1747851300000|2025-05-21 18:15:00|22.72|22.61|22.73|22.62|22.84|22.73|22.72|22.61|112
1747851600000|2025-05-21 18:20:00|22.72|22.61|22.66|22.55|22.72|22.61|22.61|22.5|81
1747851900000|2025-05-21 18:25:00|22.65|22.54|22.63|22.52|22.7|22.59|22.62|22.51|101
1747852200000|2025-05-21 18:30:00|22.62|22.51|22.71|22.6|22.73|22.62|22.62|22.51|120
1747852500000|2025-05-21 18:35:00|22.72|22.61|22.67|22.56|22.74|22.63|22.63|22.52|84
1747852800000|2025-05-21 18:40:00|22.68|22.57|22.91|22.8|22.92|22.81|22.67|22.56|114
1747853100000|2025-05-21 18:45:00|22.9|22.79|22.75|22.64|22.93|22.82|22.72|22.61|135
1747853400000|2025-05-21 18:50:00|22.76|22.65|22.67|22.56|22.79|22.68|22.67|22.56|88
1747853700000|2025-05-21 18:55:00|22.66|22.55|22.61|22.5|22.68|22.57|22.6|22.49|66
1747854000000|2025-05-21 19:00:00|22.6|22.49|22.74|22.63|22.76|22.65|22.6|22.49|93
1747854300000|2025-05-21 19:05:00|22.75|22.64|22.59|22.48|22.78|22.67|22.58|22.47|79
1747854600000|2025-05-21 19:10:00|22.6|22.49|22.62|22.51|22.64|22.53|22.56|22.45|105
1747854900000|2025-05-21 19:15:00|22.63|22.52|22.54|22.43|22.63|22.52|22.53|22.42|86
1747855200000|2025-05-21 19:20:00|22.53|22.42|22.56|22.45|22.6|22.49|22.49|22.38|79
1747855500000|2025-05-21 19:25:00|22.55|22.44|22.61|22.5|22.63|22.52|22.53|22.42|79
1747855800000|2025-05-21 19:30:00|22.62|22.51|22.72|22.61|22.74|22.63|22.62|22.51|83
1747856100000|2025-05-21 19:35:00|22.73|22.62|22.88|22.77|22.89|22.78|22.69|22.58|104
1747856400000|2025-05-21 19:40:00|22.89|22.78|22.82|22.71|22.9|22.79|22.8|22.69|106
1747856700000|2025-05-21 19:45:00|22.83|22.72|22.88|22.77|22.89|22.78|22.78|22.67|106
1747857000000|2025-05-21 19:50:00|22.89|22.78|22.83|22.72|22.93|22.82|22.82|22.71|49
1747857300000|2025-05-21 19:55:00|22.84|22.73|22.92|22.81|22.98|22.87|22.83|22.72|66
1747857600000|2025-05-21 20:00:00|22.93|22.82|22.92|22.81|22.96|22.85|22.9|22.79|72
1747857900000|2025-05-21 20:05:00|22.91|22.8|22.88|22.77|22.97|22.86|22.87|22.76|88
1747858200000|2025-05-21 20:10:00|22.87|22.76|22.8|22.69|22.88|22.77|22.78|22.67|50
1747858500000|2025-05-21 20:15:00|22.81|22.7|22.9|22.79|22.9|22.79|22.8|22.69|46
1747858800000|2025-05-21 20:20:00|22.91|22.8|22.89|22.78|22.93|22.82|22.86|22.75|47
1747859100000|2025-05-21 20:25:00|22.9|22.79|22.86|22.75|22.91|22.8|22.86|22.75|65
1747859400000|2025-05-21 20:30:00|22.87|22.76|22.85|22.74|22.89|22.78|22.83|22.72|69
1747859700000|2025-05-21 20:35:00|22.86|22.75|22.79|22.68|22.86|22.75|22.79|22.68|70
1747860000000|2025-05-21 20:40:00|22.78|22.67|22.75|22.64|22.8|22.69|22.73|22.62|46
1747860300000|2025-05-21 20:45:00|22.74|22.63|22.72|22.61|22.74|22.63|22.66|22.55|89
1747860600000|2025-05-21 20:50:00|22.71|22.6|22.74|22.63|22.75|22.64|22.64|22.53|94
1747860900000|2025-05-21 20:55:00|22.75|22.64|22.79|22.68|22.81|22.7|22.75|22.64|55
1747861200000|2025-05-21 21:00:00|22.78|22.67|22.74|22.63|22.79|22.68|22.7|22.59|35
1747861500000|2025-05-21 21:05:00|22.73|22.62|22.85|22.74|22.85|22.74|22.73|22.62|31
1747861800000|2025-05-21 21:10:00|22.86|22.75|22.79|22.68|22.87|22.76|22.79|22.68|32
1747862100000|2025-05-21 21:15:00|22.8|22.69|22.76|22.65|22.83|22.72|22.75|22.64|39
1747862400000|2025-05-21 21:20:00|22.77|22.66|22.75|22.64|22.78|22.67|22.7|22.59|23
1747862700000|2025-05-21 21:25:00|22.74|22.63|22.71|22.6|22.78|22.67|22.71|22.6|26
1747863000000|2025-05-21 21:30:00|22.72|22.61|22.73|22.62|22.74|22.63|22.71|22.6|20
1747863300000|2025-05-21 21:35:00|22.72|22.61|22.79|22.68|22.79|22.68|22.69|22.58|36
1747863600000|2025-05-21 21:40:00|22.78|22.67|22.79|22.68|22.82|22.71|22.78|22.67|12
1747863900000|2025-05-21 21:45:00|22.8|22.69|22.85|22.74|22.86|22.75|22.79|22.68|20
1747864200000|2025-05-21 21:50:00|22.86|22.75|22.78|22.67|22.86|22.75|22.78|22.67|11
1747864500000|2025-05-21 21:55:00|22.77|22.66|22.75|22.64|22.8|22.69|22.75|22.64|23
1747864800000|2025-05-21 22:00:00|22.74|22.63|22.78|22.67|22.82|22.71|22.74|22.63|43
1747865100000|2025-05-21 22:05:00|22.79|22.68|22.75|22.64|22.82|22.71|22.74|22.63|37
1747865400000|2025-05-21 22:10:00|22.76|22.65|22.74|22.63|22.76|22.65|22.71|22.6|39
1747865700000|2025-05-21 22:15:00|22.73|22.62|22.77|22.66|22.79|22.68|22.73|22.62|29
1747866000000|2025-05-21 22:20:00|22.78|22.67|22.85|22.74|22.86|22.75|22.77|22.66|46
1747866300000|2025-05-21 22:25:00|22.86|22.75|22.87|22.76|22.88|22.77|22.84|22.73|28
1747866600000|2025-05-21 22:30:00|22.88|22.77|22.97|22.86|22.97|22.86|22.88|22.77|26
1747866900000|2025-05-21 22:35:00|22.96|22.85|22.91|22.8|22.97|22.86|22.9|22.79|50
1747867200000|2025-05-21 22:40:00|22.9|22.79|22.96|22.85|22.97|22.86|22.87|22.76|55
1747867500000|2025-05-21 22:45:00|22.97|22.86|22.93|22.82|22.99|22.88|22.91|22.8|59
1747867800000|2025-05-21 22:50:00|22.92|22.81|23.09|22.98|23.09|22.98|22.92|22.81|59
1747868100000|2025-05-21 22:55:00|23.08|22.97|23.07|22.96|23.11|23|23.03|22.92|88
1747868400000|2025-05-21 23:00:00|23.08|22.97|23.04|22.93|23.1|22.99|22.99|22.88|93
1747868700000|2025-05-21 23:05:00|23.05|22.94|22.96|22.85|23.07|22.96|22.95|22.84|55
1747869000000|2025-05-21 23:10:00|22.97|22.86|23.11|23|23.12|23.01|22.97|22.86|81
1747869300000|2025-05-21 23:15:00|23.1|22.99|23.14|23.03|23.15|23.04|23.07|22.96|73
1747869600000|2025-05-21 23:20:00|23.13|23.02|23.34|23.23|23.34|23.23|23.13|23.02|80
1747869900000|2025-05-21 23:25:00|23.33|23.22|23.27|23.16|23.51|23.4|23.27|23.16|168
1747870200000|2025-05-21 23:30:00|23.26|23.15|23.3|23.19|23.41|23.3|23.26|23.15|175
1747870500000|2025-05-21 23:35:00|23.31|23.2|23.33|23.22|23.38|23.27|23.3|23.19|138
1747870800000|2025-05-21 23:40:00|23.34|23.23|23.34|23.23|23.43|23.32|23.32|23.21|103
1747871100000|2025-05-21 23:45:00|23.35|23.24|23.33|23.22|23.41|23.3|23.32|23.21|102
1747871400000|2025-05-21 23:50:00|23.34|23.23|23.29|23.18|23.37|23.26|23.23|23.12|129
1747871700000|2025-05-21 23:55:00|23.3|23.19|23.23|23.12|23.31|23.2|23.2|23.09|92
1747872000000|2025-05-22 00:00:00|23.28|23.17|23.34|23.23|23.35|23.24|23.19|23.08|116
1747872300000|2025-05-22 00:05:00|23.35|23.24|23.31|23.2|23.35|23.24|23.22|23.11|104
1747872600000|2025-05-22 00:10:00|23.36|23.25|23.3|23.19|23.38|23.27|23.24|23.13|136
1747872900000|2025-05-22 00:15:00|23.31|23.2|23.29|23.18|23.35|23.24|23.23|23.12|149
1747873200000|2025-05-22 00:20:00|23.3|23.19|23.42|23.31|23.43|23.32|23.28|23.17|125
1747873500000|2025-05-22 00:25:00|23.41|23.3|23.33|23.22|23.41|23.3|23.33|23.22|79
1747873800000|2025-05-22 00:30:00|23.34|23.23|23.36|23.25|23.46|23.35|23.32|23.21|95
1747874100000|2025-05-22 00:35:00|23.35|23.24|23.29|23.18|23.43|23.32|23.29|23.18|103
1747874400000|2025-05-22 00:40:00|23.3|23.19|23.26|23.15|23.3|23.19|23.21|23.1|95
1747874700000|2025-05-22 00:45:00|23.27|23.16|23.35|23.24|23.41|23.3|23.27|23.16|65
1747875000000|2025-05-22 00:50:00|23.36|23.25|23.53|23.42|23.53|23.42|23.36|23.25|68
1747875300000|2025-05-22 00:55:00|23.56|23.45|23.56|23.45|23.58|23.47|23.48|23.37|68
1747875600000|2025-05-22 01:00:00|23.57|23.46|23.61|23.5|23.61|23.5|23.51|23.4|85
1747875900000|2025-05-22 01:05:00|23.6|23.49|23.46|23.35|23.63|23.52|23.45|23.34|103
1747876200000|2025-05-22 01:10:00|23.45|23.34|23.51|23.4|23.57|23.46|23.45|23.34|87
1747876500000|2025-05-22 01:15:00|23.52|23.41|23.49|23.38|23.56|23.45|23.48|23.37|94
1747876800000|2025-05-22 01:20:00|23.48|23.37|23.48|23.37|23.56|23.45|23.46|23.35|77
1747877100000|2025-05-22 01:25:00|23.47|23.36|23.53|23.42|23.54|23.43|23.44|23.33|69
1747877400000|2025-05-22 01:30:00|23.54|23.43|23.57|23.46|23.62|23.51|23.53|23.42|104
1747877700000|2025-05-22 01:35:00|23.58|23.47|23.46|23.35|23.58|23.47|23.44|23.33|97
1747878000000|2025-05-22 01:40:00|23.45|23.34|23.43|23.32|23.49|23.38|23.41|23.3|87
1747878300000|2025-05-22 01:45:00|23.44|23.33|23.4|23.29|23.52|23.41|23.36|23.25|67
1747878600000|2025-05-22 01:50:00|23.41|23.3|23.42|23.31|23.47|23.36|23.4|23.29|54
1747878900000|2025-05-22 01:55:00|23.43|23.32|23.45|23.34|23.47|23.36|23.4|23.29|65
1747879200000|2025-05-22 02:00:00|23.46|23.35|23.47|23.36|23.52|23.41|23.45|23.34|71
1747879500000|2025-05-22 02:05:00|23.48|23.37|23.57|23.46|23.57|23.46|23.44|23.33|116
1747879800000|2025-05-22 02:10:00|23.56|23.45|23.55|23.44|23.58|23.47|23.49|23.38|86
1747880100000|2025-05-22 02:15:00|23.56|23.45|23.54|23.43|23.58|23.47|23.49|23.38|112
1747880400000|2025-05-22 02:20:00|23.55|23.44|23.6|23.49|23.61|23.5|23.53|23.42|87
1747880700000|2025-05-22 02:25:00|23.61|23.5|23.55|23.44|23.63|23.52|23.55|23.44|79
1747881000000|2025-05-22 02:30:00|23.56|23.45|23.6|23.49|23.63|23.52|23.56|23.45|71
1747881300000|2025-05-22 02:35:00|23.61|23.5|23.6|23.49|23.64|23.53|23.55|23.44|92
1747881600000|2025-05-22 02:40:00|23.61|23.5|23.53|23.42|23.63|23.52|23.49|23.38|97
1747881900000|2025-05-22 02:45:00|23.54|23.43|23.56|23.45|23.6|23.49|23.53|23.42|97
1747882200000|2025-05-22 02:50:00|23.57|23.46|23.62|23.51|23.62|23.51|23.54|23.43|62
1747882500000|2025-05-22 02:55:00|23.61|23.5|23.59|23.48|23.62|23.51|23.58|23.47|45
1747882800000|2025-05-22 03:00:00|23.58|23.47|23.57|23.46|23.61|23.5|23.51|23.4|78
1747883100000|2025-05-22 03:05:00|23.56|23.45|23.55|23.44|23.58|23.47|23.55|23.44|44
1747883400000|2025-05-22 03:10:00|23.56|23.45|23.54|23.43|23.56|23.45|23.52|23.41|31
1747883700000|2025-05-22 03:15:00|23.55|23.44|23.53|23.42|23.6|23.49|23.53|23.42|41
1747884000000|2025-05-22 03:20:00|23.54|23.43|23.61|23.5|23.62|23.51|23.53|23.42|38
1747884300000|2025-05-22 03:25:00|23.62|23.51|23.69|23.58|23.69|23.58|23.62|23.51|46
1747884600000|2025-05-22 03:30:00|23.68|23.57|23.74|23.63|23.74|23.63|23.66|23.55|57
1747884900000|2025-05-22 03:35:00|23.73|23.62|23.69|23.58|23.77|23.66|23.68|23.57|55
1747885200000|2025-05-22 03:40:00|23.7|23.59|23.83|23.72|23.85|23.74|23.7|23.59|106
1747885500000|2025-05-22 03:45:00|23.84|23.73|23.9|23.79|23.91|23.8|23.82|23.71|148
1747885800000|2025-05-22 03:50:00|23.91|23.8|23.82|23.71|23.92|23.81|23.81|23.7|165
1747886100000|2025-05-22 03:55:00|23.83|23.72|23.84|23.73|23.88|23.77|23.82|23.71|113
1747886400000|2025-05-22 04:00:00|23.85|23.74|23.84|23.73|23.9|23.79|23.82|23.71|150
1747886700000|2025-05-22 04:05:00|23.85|23.74|23.85|23.74|23.88|23.77|23.81|23.7|78
1747887000000|2025-05-22 04:10:00|23.84|23.73|23.81|23.7|23.88|23.77|23.79|23.68|59
1747887300000|2025-05-22 04:15:00|23.82|23.71|23.85|23.74|23.85|23.74|23.77|23.66|78
1747887600000|2025-05-22 04:20:00|23.86|23.75|23.81|23.7|23.9|23.79|23.8|23.69|57
1747887900000|2025-05-22 04:25:00|23.82|23.71|23.88|23.77|23.89|23.78|23.81|23.7|39
1747888200000|2025-05-22 04:30:00|23.87|23.76|23.82|23.71|23.91|23.8|23.81|23.7|44
1747888500000|2025-05-22 04:35:00|23.83|23.72|23.84|23.73|23.85|23.74|23.82|23.71|42
1747888800000|2025-05-22 04:40:00|23.83|23.72|23.99|23.88|23.99|23.88|23.83|23.72|60
1747889100000|2025-05-22 04:45:00|24|23.89|23.98|23.87|24|23.89|23.96|23.85|37
1747889400000|2025-05-22 04:50:00|23.97|23.86|23.91|23.8|23.97|23.86|23.88|23.77|33
1747889700000|2025-05-22 04:55:00|23.92|23.81|23.98|23.87|23.99|23.88|23.91|23.8|33
1747890000000|2025-05-22 05:00:00|23.97|23.86|24.04|23.93|24.04|23.93|23.97|23.86|50
1747890300000|2025-05-22 05:05:00|24.05|23.94|24.01|23.9|24.09|23.98|23.99|23.88|72
1747890600000|2025-05-22 05:10:00|24|23.89|23.95|23.84|24|23.89|23.91|23.8|30
1747890900000|2025-05-22 05:15:00|23.96|23.85|24|23.89|24.01|23.9|23.94|23.83|57
1747891200000|2025-05-22 05:20:00|23.99|23.88|23.99|23.88|24.01|23.9|23.95|23.84|39
1747891500000|2025-05-22 05:25:00|23.98|23.87|24.11|24|24.17|24.06|23.95|23.84|82
1747891800000|2025-05-22 05:30:00|24.12|24.01|24.08|23.97|24.12|24.01|24.06|23.95|59
1747892100000|2025-05-22 05:35:00|24.09|23.98|24.09|23.98|24.12|24.01|24.05|23.94|66
1747892400000|2025-05-22 05:40:00|24.1|23.99|24.07|23.96|24.1|23.99|24.03|23.92|48
1747892700000|2025-05-22 05:45:00|24.06|23.95|24|23.89|24.07|23.96|23.98|23.87|63
1747893000000|2025-05-22 05:50:00|24.01|23.9|23.98|23.87|24.02|23.91|23.98|23.87|52
1747893300000|2025-05-22 05:55:00|23.97|23.86|23.88|23.77|23.99|23.88|23.86|23.75|99
1747893600000|2025-05-22 06:00:00|23.89|23.78|24.03|23.92|24.05|23.94|23.87|23.76|87
1747893900000|2025-05-22 06:05:00|24.02|23.91|24|23.89|24.03|23.92|23.99|23.88|73
1747894200000|2025-05-22 06:10:00|23.99|23.88|24.01|23.9|24.02|23.91|23.98|23.87|31
1747894500000|2025-05-22 06:15:00|24|23.89|24.01|23.9|24.03|23.92|23.97|23.86|70
1747894800000|2025-05-22 06:20:00|24|23.89|24.04|23.93|24.04|23.93|23.92|23.81|49
1747895100000|2025-05-22 06:25:00|24.03|23.92|24|23.89|24.05|23.94|23.95|23.84|63
1747895400000|2025-05-22 06:30:00|24.01|23.9|24.01|23.9|24.03|23.92|23.94|23.83|83
1747895700000|2025-05-22 06:35:00|24.02|23.91|24.03|23.92|24.05|23.94|23.99|23.88|59
1747896000000|2025-05-22 06:40:00|24.04|23.93|24.13|24.02|24.13|24.02|24.03|23.92|74
1747896300000|2025-05-22 06:45:00|24.12|24.01|24.13|24.02|24.2|24.09|24.12|24.01|58
1747896600000|2025-05-22 06:50:00|24.12|24.01|24.09|23.98|24.16|24.05|24.09|23.98|46
1747896900000|2025-05-22 06:55:00|24.08|23.97|24.08|23.97|24.08|23.97|24.03|23.92|33
1747897200000|2025-05-22 07:00:00|24.07|23.96|24.07|23.96|24.09|23.98|24|23.89|65
1747897500000|2025-05-22 07:05:00|24.08|23.97|24.11|24|24.11|24|24.03|23.92|63
1747897800000|2025-05-22 07:10:00|24.12|24.01|24.07|23.96|24.14|24.03|24.02|23.91|79
1747898100000|2025-05-22 07:15:00|24.06|23.95|24.06|23.95|24.18|24.07|24.03|23.92|117
1747898400000|2025-05-22 07:20:00|24.05|23.94|24.04|23.93|24.09|23.98|24.01|23.9|70
1747898700000|2025-05-22 07:25:00|24.03|23.92|24.02|23.91|24.06|23.95|23.98|23.87|55
1747899000000|2025-05-22 07:30:00|24.01|23.9|24.04|23.93|24.07|23.96|23.99|23.88|50
1747899300000|2025-05-22 07:35:00|24.05|23.94|24.1|23.99|24.13|24.02|24.03|23.92|66
1747899600000|2025-05-22 07:40:00|24.09|23.98|24.11|24|24.18|24.07|24.08|23.97|51
1747899900000|2025-05-22 07:45:00|24.12|24.01|24.15|24.04|24.17|24.06|24.09|23.98|52
1747900200000|2025-05-22 07:50:00|24.14|24.03|24.15|24.04|24.16|24.05|24.12|24.01|38
1747900500000|2025-05-22 07:55:00|24.16|24.05|24.19|24.08|24.21|24.1|24.16|24.05|40
1747900800000|2025-05-22 08:00:00|24.2|24.09|24.2|24.09|24.22|24.11|24.14|24.03|65
1747901100000|2025-05-22 08:05:00|24.21|24.1|24.32|24.21|24.32|24.21|24.21|24.1|73
1747901400000|2025-05-22 08:10:00|24.31|24.2|24.4|24.29|24.42|24.31|24.29|24.18|64
1747901700000|2025-05-22 08:15:00|24.39|24.28|24.5|24.39|24.51|24.4|24.37|24.26|114
1747902000000|2025-05-22 08:20:00|24.51|24.4|24.43|24.32|24.51|24.4|24.42|24.31|77
1747902300000|2025-05-22 08:25:00|24.42|24.31|24.44|24.33|24.54|24.43|24.41|24.3|55
1747902600000|2025-05-22 08:30:00|24.45|24.34|24.48|24.37|24.54|24.43|24.41|24.3|140
1747902900000|2025-05-22 08:35:00|24.47|24.36|24.46|24.35|24.52|24.41|24.45|24.34|62
1747903200000|2025-05-22 08:40:00|24.45|24.34|24.37|24.26|24.46|24.35|24.35|24.24|57
1747903500000|2025-05-22 08:45:00|24.38|24.27|24.32|24.21|24.39|24.28|24.32|24.21|61
1747903800000|2025-05-22 08:50:00|24.31|24.2|24.37|24.26|24.37|24.26|24.3|24.19|67
1747904100000|2025-05-22 08:55:00|24.36|24.25|24.34|24.23|24.36|24.25|24.3|24.19|43
1747904400000|2025-05-22 09:00:00|24.33|24.22|24.39|24.28|24.4|24.29|24.31|24.2|79
1747904700000|2025-05-22 09:05:00|24.4|24.29|24.55|24.44|24.55|24.44|24.39|24.28|84
1747905000000|2025-05-22 09:10:00|24.56|24.45|24.56|24.45|24.61|24.5|24.54|24.43|58
1747905300000|2025-05-22 09:15:00|24.57|24.46|24.62|24.51|24.64|24.53|24.52|24.41|82
1747905600000|2025-05-22 09:20:00|24.61|24.5|24.64|24.53|24.66|24.55|24.57|24.46|70
1747905900000|2025-05-22 09:25:00|24.63|24.52|24.64|24.53|24.66|24.55|24.57|24.46|68
1747906200000|2025-05-22 09:30:00|24.65|24.54|24.6|24.49|24.68|24.57|24.6|24.49|36
1747906500000|2025-05-22 09:35:00|24.59|24.48|24.54|24.43|24.59|24.48|24.52|24.41|61
1747906800000|2025-05-22 09:40:00|24.55|24.44|24.54|24.43|24.59|24.48|24.52|24.41|46
1747907100000|2025-05-22 09:45:00|24.55|24.44|24.49|24.38|24.57|24.46|24.47|24.36|71
1747907400000|2025-05-22 09:50:00|24.48|24.37|24.58|24.47|24.59|24.48|24.48|24.37|59
1747907700000|2025-05-22 09:55:00|24.57|24.46|24.54|24.43|24.57|24.46|24.5|24.39|42
1747908000000|2025-05-22 10:00:00|24.53|24.42|24.82|24.71|25.48|25.37|24.52|24.41|380
1747908300000|2025-05-22 10:05:00|24.8|24.69|25.03|24.92|25.08|24.97|24.76|24.65|187
1747908600000|2025-05-22 10:10:00|25.04|24.93|24.91|24.8|25.1|24.99|24.9|24.79|127
1747908900000|2025-05-22 10:15:00|24.92|24.81|24.84|24.73|24.92|24.81|24.77|24.66|79
1747909200000|2025-05-22 10:20:00|24.83|24.72|25.09|24.98|25.09|24.98|24.75|24.64|89
1747909500000|2025-05-22 10:25:00|25.08|24.97|25.05|24.94|25.09|24.98|25.02|24.91|64
1747909800000|2025-05-22 10:30:00|25.06|24.95|25.04|24.93|25.09|24.98|24.93|24.82|114
1747910100000|2025-05-22 10:35:00|25.03|24.92|24.93|24.82|25.04|24.93|24.93|24.82|66
1747910400000|2025-05-22 10:40:00|24.94|24.83|24.96|24.85|24.98|24.87|24.87|24.76|70
1747910700000|2025-05-22 10:45:00|24.95|24.84|24.8|24.69|24.96|24.85|24.78|24.67|70
1747911000000|2025-05-22 10:50:00|24.81|24.7|24.95|24.84|24.95|24.84|24.79|24.68|73
1747911300000|2025-05-22 10:55:00|24.94|24.83|24.96|24.85|25.01|24.9|24.92|24.81|74
1747911600000|2025-05-22 11:00:00|24.95|24.84|24.92|24.81|24.99|24.88|24.92|24.81|47
1747911900000|2025-05-22 11:05:00|24.91|24.8|24.83|24.72|24.94|24.83|24.83|24.72|59
1747912200000|2025-05-22 11:10:00|24.82|24.71|24.88|24.77|24.92|24.81|24.79|24.68|75
1747912500000|2025-05-22 11:15:00|24.87|24.76|24.85|24.74|24.87|24.76|24.74|24.63|66
1747912800000|2025-05-22 11:20:00|24.86|24.75|24.85|24.74|24.87|24.76|24.79|24.68|63
1747913100000|2025-05-22 11:25:00|24.84|24.73|24.81|24.7|24.85|24.74|24.79|24.68|52
1747913400000|2025-05-22 11:30:00|24.82|24.71|24.98|24.87|24.99|24.88|24.82|24.71|68
1747913700000|2025-05-22 11:35:00|24.97|24.86|25.08|24.97|25.09|24.98|24.95|24.84|78
1747914000000|2025-05-22 11:40:00|25.07|24.96|25.12|25.01|25.12|25.01|25.03|24.92|74
1747914300000|2025-05-22 11:45:00|25.13|25.02|25.32|25.21|25.32|25.21|25.13|25.02|86
1747914600000|2025-05-22 11:50:00|25.31|25.2|25.32|25.21|25.35|25.24|25.27|25.16|82
1747914900000|2025-05-22 11:55:00|25.31|25.2|25.16|25.05|25.31|25.2|25.16|25.05|60
1747915200000|2025-05-22 12:00:00|25.17|25.06|25.26|25.15|25.32|25.21|25.17|25.06|98
1747915500000|2025-05-22 12:05:00|25.27|25.16|25.31|25.2|25.35|25.24|25.26|25.15|55
1747915800000|2025-05-22 12:10:00|25.3|25.19|25.17|25.06|25.3|25.19|25.16|25.05|79
1747916100000|2025-05-22 12:15:00|25.16|25.05|25.15|25.04|25.2|25.09|25.09|24.98|73
1747916400000|2025-05-22 12:20:00|25.16|25.05|25.18|25.07|25.23|25.12|25.14|25.03|57
1747916700000|2025-05-22 12:25:00|25.19|25.08|25.19|25.08|25.24|25.13|25.16|25.05|57
1747917000000|2025-05-22 12:30:00|25.18|25.07|25.23|25.12|25.24|25.13|25.13|25.02|87
1747917300000|2025-05-22 12:35:00|25.24|25.13|25.2|25.09|25.28|25.17|25.16|25.05|70
1747917600000|2025-05-22 12:40:00|25.19|25.08|25.19|25.08|25.25|25.14|25.14|25.03|83
1747917900000|2025-05-22 12:45:00|25.18|25.07|25.23|25.12|25.25|25.14|25.18|25.07|68
1747918200000|2025-05-22 12:50:00|25.24|25.13|25.33|25.22|25.36|25.25|25.23|25.12|82
1747918500000|2025-05-22 12:55:00|25.34|25.23|25.26|25.15|25.37|25.26|25.24|25.13|51
1747918800000|2025-05-22 13:00:00|25.27|25.16|25.05|24.94|25.33|25.22|25.05|24.94|99
1747919100000|2025-05-22 13:05:00|25.04|24.93|25.01|24.9|25.1|24.99|24.97|24.86|93
1747919400000|2025-05-22 13:10:00|25.02|24.91|24.97|24.86|25.08|24.97|24.96|24.85|54
1747919700000|2025-05-22 13:15:00|24.98|24.87|25.01|24.9|25.05|24.94|24.96|24.85|52
1747920000000|2025-05-22 13:20:00|25.02|24.91|25.15|25.04|25.18|25.07|25.02|24.91|46
1747920300000|2025-05-22 13:25:00|25.14|25.03|25.07|24.96|25.16|25.05|25.04|24.93|24
1747920600000|2025-05-22 13:30:00|25.08|24.97|24.94|24.83|25.16|25.05|24.91|24.8|92
1747920900000|2025-05-22 13:35:00|24.95|24.84|24.99|24.88|24.99|24.88|24.85|24.74|139
1747921200000|2025-05-22 13:40:00|25|24.89|24.93|24.82|25.01|24.9|24.93|24.82|65
1747921500000|2025-05-22 13:45:00|24.94|24.83|24.91|24.8|24.94|24.83|24.83|24.72|93
1747921800000|2025-05-22 13:50:00|24.9|24.79|24.92|24.81|24.98|24.87|24.88|24.77|73
1747922100000|2025-05-22 13:55:00|24.91|24.8|24.9|24.79|24.92|24.81|24.87|24.76|56
1747922400000|2025-05-22 14:00:00|24.91|24.8|25.09|24.98|25.1|24.99|24.9|24.79|109
1747922700000|2025-05-22 14:05:00|25.08|24.97|25.25|25.14|25.26|25.15|25.07|24.96|116
1747923000000|2025-05-22 14:10:00|25.24|25.13|25.21|25.1|25.26|25.15|25.17|25.06|95
1747923300000|2025-05-22 14:15:00|25.22|25.11|25.27|25.16|25.3|25.19|25.18|25.07|79
1747923600000|2025-05-22 14:20:00|25.26|25.15|25.2|25.09|25.27|25.16|25.19|25.08|80
1747923900000|2025-05-22 14:25:00|25.19|25.08|25.28|25.17|25.3|25.19|25.18|25.07|65
1747924200000|2025-05-22 14:30:00|25.27|25.16|25.46|25.35|25.47|25.36|25.27|25.16|104
1747924500000|2025-05-22 14:35:00|25.45|25.34|25.3|25.19|25.45|25.34|25.27|25.16|80
1747924800000|2025-05-22 14:40:00|25.29|25.18|25.34|25.23|25.39|25.28|25.28|25.17|72
1747925100000|2025-05-22 14:45:00|25.33|25.22|25.33|25.22|25.38|25.27|25.31|25.2|81
1747925400000|2025-05-22 14:50:00|25.32|25.21|25.32|25.21|25.35|25.24|25.27|25.16|67
1747925700000|2025-05-22 14:55:00|25.33|25.22|25.25|25.14|25.33|25.22|25.12|25.01|88
1747926000000|2025-05-22 15:00:00|25.24|25.13|25.22|25.11|25.28|25.17|25.19|25.08|69
1747926300000|2025-05-22 15:05:00|25.23|25.12|25.18|25.07|25.24|25.13|25.14|25.03|65
1747926600000|2025-05-22 15:10:00|25.17|25.06|25.18|25.07|25.2|25.09|25.13|25.02|78
1747926900000|2025-05-22 15:15:00|25.17|25.06|25.18|25.07|25.19|25.08|25.14|25.03|62
1747927200000|2025-05-22 15:20:00|25.17|25.06|25.21|25.1|25.21|25.1|25.13|25.02|41
1747927500000|2025-05-22 15:25:00|25.2|25.09|25.13|25.02|25.22|25.11|25.12|25.01|56
1747927800000|2025-05-22 15:30:00|25.12|25.01|25.14|25.03|25.17|25.06|25.11|25|69
1747928100000|2025-05-22 15:35:00|25.13|25.02|25.12|25.01|25.18|25.07|25.08|24.97|50
1747928400000|2025-05-22 15:40:00|25.11|25|25.14|25.03|25.14|25.03|25.08|24.97|29
1747928700000|2025-05-22 15:45:00|25.15|25.04|25.07|24.96|25.15|25.04|25.04|24.93|41
1747929000000|2025-05-22 15:50:00|25.08|24.97|25.08|24.97|25.1|24.99|25.03|24.92|73
1747929300000|2025-05-22 15:55:00|25.07|24.96|25.08|24.97|25.14|25.03|25.05|24.94|51
1747929600000|2025-05-22 16:00:00|25.09|24.98|25.18|25.07|25.2|25.09|25.09|24.98|50
1747929900000|2025-05-22 16:05:00|25.19|25.08|25.22|25.11|25.23|25.12|25.17|25.06|82
1747930200000|2025-05-22 16:10:00|25.23|25.12|25.36|25.25|25.36|25.25|25.22|25.11|76
1747930500000|2025-05-22 16:15:00|25.37|25.26|25.32|25.21|25.45|25.34|25.32|25.21|64
1747930800000|2025-05-22 16:20:00|25.31|25.2|25.28|25.17|25.34|25.23|25.26|25.15|80
1747931100000|2025-05-22 16:25:00|25.29|25.18|25.24|25.13|25.31|25.2|25.22|25.11|68
1747931400000|2025-05-22 16:30:00|25.25|25.14|25.23|25.12|25.26|25.15|25.18|25.07|77
1747931700000|2025-05-22 16:35:00|25.24|25.13|25.37|25.26|25.39|25.28|25.24|25.13|58
1747932000000|2025-05-22 16:40:00|25.36|25.25|25.41|25.3|25.44|25.33|25.35|25.24|39
1747932300000|2025-05-22 16:45:00|25.4|25.29|25.34|25.23|25.4|25.29|25.3|25.19|55
1747932600000|2025-05-22 16:50:00|25.35|25.24|25.26|25.15|25.35|25.24|25.26|25.15|57
1747932900000|2025-05-22 16:55:00|25.27|25.16|25.23|25.12|25.28|25.17|25.17|25.06|53
1747933200000|2025-05-22 17:00:00|25.24|25.13|25.17|25.06|25.24|25.13|25.16|25.05|65
1747933500000|2025-05-22 17:05:00|25.18|25.07|25.17|25.06|25.22|25.11|25.16|25.05|24
1747933800000|2025-05-22 17:10:00|25.16|25.05|25.22|25.11|25.22|25.11|25.16|25.05|33
1747934100000|2025-05-22 17:15:00|25.23|25.12|25.32|25.21|25.33|25.22|25.23|25.12|54
1747934400000|2025-05-22 17:20:00|25.33|25.22|25.38|25.27|25.39|25.28|25.3|25.19|54
1747934700000|2025-05-22 17:25:00|25.39|25.28|25.31|25.2|25.39|25.28|25.29|25.18|54
1747935000000|2025-05-22 17:30:00|25.3|25.19|25.34|25.23|25.35|25.24|25.29|25.18|53
1747935300000|2025-05-22 17:35:00|25.33|25.22|25.32|25.21|25.34|25.23|25.27|25.16|70
1747935600000|2025-05-22 17:40:00|25.31|25.2|25.27|25.16|25.32|25.21|25.27|25.16|24
1747935900000|2025-05-22 17:45:00|25.26|25.15|25.16|25.05|25.26|25.15|25.14|25.03|56
1747936200000|2025-05-22 17:50:00|25.17|25.06|25.18|25.07|25.21|25.1|25.17|25.06|32
1747936500000|2025-05-22 17:55:00|25.19|25.08|25.2|25.09|25.23|25.12|25.18|25.07|66
1747936800000|2025-05-22 18:00:00|25.19|25.08|25.19|25.08|25.22|25.11|25.17|25.06|49
1747937100000|2025-05-22 18:05:00|25.18|25.07|25.21|25.1|25.21|25.1|25.17|25.06|43
1747937400000|2025-05-22 18:10:00|25.2|25.09|25.22|25.11|25.24|25.13|25.19|25.08|27
1747937700000|2025-05-22 18:15:00|25.23|25.12|25.31|25.2|25.31|25.2|25.22|25.11|21
1747938000000|2025-05-22 18:20:00|25.3|25.19|25.26|25.15|25.3|25.19|25.21|25.1|45
1747938300000|2025-05-22 18:25:00|25.25|25.14|25.25|25.14|25.28|25.17|25.24|25.13|33
1747938600000|2025-05-22 18:30:00|25.26|25.15|25.23|25.12|25.28|25.17|25.21|25.1|39
1747938900000|2025-05-22 18:35:00|25.24|25.13|25.25|25.14|25.26|25.15|25.22|25.11|27
1747939200000|2025-05-22 18:40:00|25.24|25.13|25.23|25.12|25.31|25.2|25.23|25.12|48
1747939500000|2025-05-22 18:45:00|25.24|25.13|25.31|25.2|25.33|25.22|25.24|25.13|45
1747939800000|2025-05-22 18:50:00|25.3|25.19|25.35|25.24|25.35|25.24|25.29|25.18|44
1747940100000|2025-05-22 18:55:00|25.36|25.25|25.29|25.18|25.37|25.26|25.29|25.18|32
1747940400000|2025-05-22 19:00:00|25.3|25.19|25.22|25.11|25.31|25.2|25.22|25.11|27
1747940700000|2025-05-22 19:05:00|25.23|25.12|25.3|25.19|25.3|25.19|25.21|25.1|54
1747941000000|2025-05-22 19:10:00|25.29|25.18|25.31|25.2|25.32|25.21|25.25|25.14|37
1747941300000|2025-05-22 19:15:00|25.3|25.19|25.25|25.14|25.31|25.2|25.24|25.13|26
1747941600000|2025-05-22 19:20:00|25.26|25.15|25.25|25.14|25.29|25.18|25.24|25.13|20
1747941900000|2025-05-22 19:25:00|25.26|25.15|25.27|25.16|25.28|25.17|25.25|25.14|18
1747942200000|2025-05-22 19:30:00|25.28|25.17|25.21|25.1|25.28|25.17|25.19|25.08|52
1747942500000|2025-05-22 19:35:00|25.2|25.09|25.17|25.06|25.21|25.1|25.15|25.04|52
1747942800000|2025-05-22 19:40:00|25.18|25.07|25.17|25.06|25.21|25.1|25.17|25.06|39
1747943100000|2025-05-22 19:45:00|25.16|25.05|25.11|25|25.17|25.06|25.08|24.97|47
1747943400000|2025-05-22 19:50:00|25.12|25.01|25.13|25.02|25.15|25.04|25.11|25|34
1747943700000|2025-05-22 19:55:00|25.14|25.03|25.13|25.02|25.14|25.03|25.09|24.98|46
1747944000000|2025-05-22 20:00:00|25.14|25.03|25.24|25.13|25.24|25.13|25.12|25.01|35
1747944300000|2025-05-22 20:05:00|25.25|25.14|25.32|25.21|25.32|25.21|25.24|25.13|28
1747944600000|2025-05-22 20:10:00|25.31|25.2|25.25|25.14|25.38|25.27|25.24|25.13|48
1747944900000|2025-05-22 20:15:00|25.24|25.13|25.12|25.01|25.25|25.14|25.11|25|27
1747945200000|2025-05-22 20:20:00|25.13|25.02|25.09|24.98|25.17|25.06|25.08|24.97|42
1747945500000|2025-05-22 20:25:00|25.08|24.97|25.06|24.95|25.09|24.98|25.02|24.91|34
1747945800000|2025-05-22 20:30:00|25.07|24.96|25.03|24.92|25.11|25|25.03|24.92|28
1747946100000|2025-05-22 20:35:00|25.02|24.91|25.07|24.96|25.08|24.97|25.01|24.9|24
1747946400000|2025-05-22 20:40:00|25.08|24.97|25.09|24.98|25.12|25.01|25.06|24.95|30
1747946700000|2025-05-22 20:45:00|25.1|24.99|25.04|24.93|25.16|25.05|25.04|24.93|35
1747947000000|2025-05-22 20:50:00|25.05|24.94|25.03|24.92|25.05|24.94|25.02|24.91|21
1747947300000|2025-05-22 20:55:00|25.02|24.91|24.98|24.87|25.02|24.91|24.95|24.84|49
1747947600000|2025-05-22 21:00:00|24.97|24.86|24.99|24.88|25.01|24.9|24.95|24.84|37
1747947900000|2025-05-22 21:05:00|24.98|24.87|24.9|24.79|24.99|24.88|24.88|24.77|46
1747948200000|2025-05-22 21:10:00|24.89|24.78|24.96|24.85|24.97|24.86|24.89|24.78|42
1747948500000|2025-05-22 21:15:00|24.95|24.84|24.94|24.83|24.97|24.86|24.94|24.83|36
1747948800000|2025-05-22 21:20:00|24.93|24.82|24.86|24.75|24.94|24.83|24.86|24.75|16
1747949100000|2025-05-22 21:25:00|24.87|24.76|24.81|24.7|24.87|24.76|24.78|24.67|44
1747949400000|2025-05-22 21:30:00|24.8|24.69|24.89|24.78|24.91|24.8|24.8|24.69|52
1747949700000|2025-05-22 21:35:00|24.9|24.79|24.89|24.78|24.92|24.81|24.86|24.75|22
1747950000000|2025-05-22 21:40:00|24.88|24.77|24.96|24.85|24.96|24.85|24.88|24.77|23
1747950300000|2025-05-22 21:45:00|24.97|24.86|24.93|24.82|25|24.89|24.93|24.82|23
1747950600000|2025-05-22 21:50:00|24.92|24.81|24.95|24.84|24.97|24.86|24.92|24.81|15
1747950900000|2025-05-22 21:55:00|24.94|24.83|24.91|24.8|24.95|24.84|24.89|24.78|38
1747951200000|2025-05-22 22:00:00|24.92|24.81|25|24.89|25.04|24.93|24.91|24.8|70
1747951500000|2025-05-22 22:05:00|25.01|24.9|25.06|24.95|25.08|24.97|25|24.89|44
1747951800000|2025-05-22 22:10:00|25.07|24.96|25.05|24.94|25.09|24.98|25.01|24.9|62
1747952100000|2025-05-22 22:15:00|25.06|24.95|25.03|24.92|25.07|24.96|25.02|24.91|44
1747952400000|2025-05-22 22:20:00|25.04|24.93|25.01|24.9|25.04|24.93|25|24.89|30
1747952700000|2025-05-22 22:25:00|25.02|24.91|25.01|24.9|25.04|24.93|25|24.89|44
1747953000000|2025-05-22 22:30:00|25|24.89|25.02|24.91|25.04|24.93|25|24.89|57
1747953300000|2025-05-22 22:35:00|25.03|24.92|25.06|24.95|25.08|24.97|25.02|24.91|28
1747953600000|2025-05-22 22:40:00|25.05|24.94|25.05|24.94|25.07|24.96|25.04|24.93|17
1747953900000|2025-05-22 22:45:00|25.04|24.93|24.99|24.88|25.05|24.94|24.99|24.88|44
1747954200000|2025-05-22 22:50:00|25|24.89|24.95|24.84|25.01|24.9|24.93|24.82|20
1747954500000|2025-05-22 22:55:00|24.94|24.83|24.94|24.83|24.96|24.85|24.94|24.83|15
1747954800000|2025-05-22 23:00:00|24.95|24.84|25.01|24.9|25.02|24.91|24.94|24.83|33
1747955100000|2025-05-22 23:05:00|25|24.89|25.01|24.9|25.03|24.92|24.98|24.87|28
1747955400000|2025-05-22 23:10:00|25|24.89|25.03|24.92|25.03|24.92|25|24.89|24
1747955700000|2025-05-22 23:15:00|25.02|24.91|25|24.89|25.04|24.93|25|24.89|19
1747956000000|2025-05-22 23:20:00|24.99|24.88|24.99|24.88|25.01|24.9|24.97|24.86|21
1747956300000|2025-05-22 23:25:00|25|24.89|25.08|24.97|25.09|24.98|25|24.89|25
1747956600000|2025-05-22 23:30:00|25.09|24.98|25.18|25.07|25.18|25.07|25.08|24.97|42
1747956900000|2025-05-22 23:35:00|25.19|25.08|25.14|25.03|25.19|25.08|25.13|25.02|46
1747957200000|2025-05-22 23:40:00|25.13|25.02|25.17|25.06|25.19|25.08|25.13|25.02|19
1747957500000|2025-05-22 23:45:00|25.18|25.07|25.22|25.11|25.24|25.13|25.17|25.06|24
1747957800000|2025-05-22 23:50:00|25.23|25.12|25.25|25.14|25.25|25.14|25.2|25.09|29
1747958100000|2025-05-22 23:55:00|25.24|25.13|25.3|25.19|25.32|25.21|25.24|25.13|45
1747958400000|2025-05-23 00:00:00|25.29|25.18|25.28|25.17|25.33|25.22|25.19|25.08|71
1747958700000|2025-05-23 00:05:00|25.29|25.18|25.3|25.19|25.31|25.2|25.2|25.09|70
1747959000000|2025-05-23 00:10:00|25.31|25.2|25.43|25.32|25.43|25.32|25.31|25.2|54
1747959300000|2025-05-23 00:15:00|25.44|25.33|25.43|25.32|25.48|25.37|25.37|25.26|107
1747959600000|2025-05-23 00:20:00|25.42|25.31|25.38|25.27|25.48|25.37|25.35|25.24|80
1747959900000|2025-05-23 00:25:00|25.39|25.28|25.32|25.21|25.44|25.33|25.31|25.2|66
1747960200000|2025-05-23 00:30:00|25.33|25.22|25.24|25.13|25.33|25.22|25.22|25.11|52
1747960500000|2025-05-23 00:35:00|25.25|25.14|25.25|25.14|25.28|25.17|25.22|25.11|49
1747960800000|2025-05-23 00:40:00|25.24|25.13|25.23|25.12|25.3|25.19|25.22|25.11|37
1747961100000|2025-05-23 00:45:00|25.22|25.11|25.32|25.21|25.34|25.23|25.21|25.1|59
1747961400000|2025-05-23 00:50:00|25.31|25.2|25.21|25.1|25.32|25.21|25.2|25.09|71
1747961700000|2025-05-23 00:55:00|25.22|25.11|25.21|25.1|25.24|25.13|25.18|25.07|48
1747962000000|2025-05-23 01:00:00|25.22|25.11|25.14|25.03|25.26|25.15|25.14|25.03|65
1747962300000|2025-05-23 01:05:00|25.13|25.02|25.15|25.04|25.15|25.04|25.1|24.99|31
1747962600000|2025-05-23 01:10:00|25.16|25.05|25.16|25.05|25.19|25.08|25.14|25.03|57
1747962900000|2025-05-23 01:15:00|25.17|25.06|25.2|25.09|25.26|25.15|25.12|25.01|50
1747963200000|2025-05-23 01:20:00|25.21|25.1|25.24|25.13|25.25|25.14|25.19|25.08|48
1747963500000|2025-05-23 01:25:00|25.25|25.14|25.28|25.17|25.3|25.19|25.25|25.14|40
1747963800000|2025-05-23 01:30:00|25.29|25.18|25.37|25.26|25.39|25.28|25.28|25.17|63
1747964100000|2025-05-23 01:35:00|25.36|25.25|25.44|25.33|25.45|25.34|25.35|25.24|67
1747964400000|2025-05-23 01:40:00|25.43|25.32|25.43|25.32|25.45|25.34|25.36|25.25|49
1747964700000|2025-05-23 01:45:00|25.44|25.33|25.39|25.28|25.44|25.33|25.39|25.28|58
1747965000000|2025-05-23 01:50:00|25.38|25.27|25.4|25.29|25.44|25.33|25.38|25.27|49
1747965300000|2025-05-23 01:55:00|25.39|25.28|25.38|25.27|25.39|25.28|25.33|25.22|46
1747965600000|2025-05-23 02:00:00|25.39|25.28|25.49|25.38|25.49|25.38|25.39|25.28|57
1747965900000|2025-05-23 02:05:00|25.51|25.4|25.51|25.4|25.54|25.43|25.48|25.37|46
1747966200000|2025-05-23 02:10:00|25.5|25.39|25.57|25.46|25.58|25.47|25.48|25.37|62
1747966500000|2025-05-23 02:15:00|25.58|25.47|25.63|25.52|25.65|25.54|25.54|25.43|71
1747966800000|2025-05-23 02:20:00|25.62|25.51|25.63|25.52|25.72|25.61|25.61|25.5|67
1747967100000|2025-05-23 02:25:00|25.62|25.51|25.72|25.61|25.72|25.61|25.62|25.51|83
1747967400000|2025-05-23 02:30:00|25.71|25.6|25.69|25.58|25.72|25.61|25.64|25.53|59
1747967700000|2025-05-23 02:35:00|25.7|25.59|25.79|25.68|25.82|25.71|25.7|25.59|61
1747968000000|2025-05-23 02:40:00|25.78|25.67|25.8|25.69|25.81|25.7|25.7|25.59|68
1747968300000|2025-05-23 02:45:00|25.81|25.7|25.86|25.75|25.88|25.77|25.81|25.7|36
1747968600000|2025-05-23 02:50:00|25.85|25.74|25.76|25.65|25.85|25.74|25.75|25.64|59
1747968900000|2025-05-23 02:55:00|25.75|25.64|25.7|25.59|25.76|25.65|25.64|25.53|67
1747969200000|2025-05-23 03:00:00|25.69|25.58|25.82|25.71|25.83|25.72|25.68|25.57|56
1747969500000|2025-05-23 03:05:00|25.84|25.73|25.85|25.74|25.89|25.78|25.82|25.71|46
1747969800000|2025-05-23 03:10:00|25.86|25.75|25.77|25.66|25.86|25.75|25.75|25.64|52
1747970100000|2025-05-23 03:15:00|25.76|25.65|25.81|25.7|25.82|25.71|25.74|25.63|56
1747970400000|2025-05-23 03:20:00|25.82|25.71|25.81|25.7|25.87|25.76|25.76|25.65|68
1747970700000|2025-05-23 03:25:00|25.8|25.69|25.78|25.67|25.83|25.72|25.75|25.64|66
1747971000000|2025-05-23 03:30:00|25.79|25.68|25.79|25.68|25.87|25.76|25.78|25.67|67
1747971300000|2025-05-23 03:35:00|25.78|25.67|25.78|25.67|25.84|25.73|25.74|25.63|50
1747971600000|2025-05-23 03:40:00|25.77|25.66|25.78|25.67|25.8|25.69|25.74|25.63|32
1747971900000|2025-05-23 03:45:00|25.77|25.66|25.77|25.66|25.79|25.68|25.73|25.62|39
1747972200000|2025-05-23 03:50:00|25.78|25.67|25.82|25.71|25.84|25.73|25.75|25.64|63
1747972500000|2025-05-23 03:55:00|25.83|25.72|25.78|25.67|25.83|25.72|25.77|25.66|50
1747972800000|2025-05-23 04:00:00|25.77|25.66|25.84|25.73|25.86|25.75|25.77|25.66|62
1747973100000|2025-05-23 04:05:00|25.85|25.74|25.77|25.66|25.87|25.76|25.69|25.58|59
1747973400000|2025-05-23 04:10:00|25.76|25.65|25.72|25.61|25.81|25.7|25.71|25.6|59
1747973700000|2025-05-23 04:15:00|25.73|25.62|25.61|25.5|25.73|25.62|25.59|25.48|40
1747974000000|2025-05-23 04:20:00|25.6|25.49|25.57|25.46|25.63|25.52|25.54|25.43|48
1747974300000|2025-05-23 04:25:00|25.56|25.45|25.6|25.49|25.62|25.51|25.53|25.42|55
1747974600000|2025-05-23 04:30:00|25.61|25.5|25.48|25.37|25.61|25.5|25.4|25.29|57
1747974900000|2025-05-23 04:35:00|25.49|25.38|25.44|25.33|25.49|25.38|25.4|25.29|94
1747975200000|2025-05-23 04:40:00|25.45|25.34|25.48|25.37|25.49|25.38|25.4|25.29|74
1747975500000|2025-05-23 04:45:00|25.47|25.36|25.54|25.43|25.55|25.44|25.47|25.36|80
1747975800000|2025-05-23 04:50:00|25.53|25.42|25.61|25.5|25.61|25.5|25.53|25.42|29
1747976100000|2025-05-23 04:55:00|25.6|25.49|25.6|25.49|25.6|25.49|25.57|25.46|29
1747976400000|2025-05-23 05:00:00|25.59|25.48|25.52|25.41|25.61|25.5|25.52|25.41|40
1747976700000|2025-05-23 05:05:00|25.51|25.4|25.61|25.5|25.62|25.51|25.49|25.38|51
1747977000000|2025-05-23 05:10:00|25.62|25.51|25.69|25.58|25.7|25.59|25.62|25.51|37
1747977300000|2025-05-23 05:15:00|25.68|25.57|25.65|25.54|25.68|25.57|25.63|25.52|52
1747977600000|2025-05-23 05:20:00|25.64|25.53|25.63|25.52|25.65|25.54|25.59|25.48|50
1747977900000|2025-05-23 05:25:00|25.62|25.51|25.52|25.41|25.64|25.53|25.51|25.4|43
1747978200000|2025-05-23 05:30:00|25.53|25.42|25.4|25.29|25.53|25.42|25.37|25.26|40
1747978500000|2025-05-23 05:35:00|25.41|25.3|25.37|25.26|25.45|25.34|25.36|25.25|30
1747978800000|2025-05-23 05:40:00|25.36|25.25|25.43|25.32|25.44|25.33|25.34|25.23|40
1747979100000|2025-05-23 05:45:00|25.44|25.33|25.4|25.29|25.44|25.33|25.37|25.26|65
1747979400000|2025-05-23 05:50:00|25.41|25.3|25.44|25.33|25.47|25.36|25.4|25.29|54
1747979700000|2025-05-23 05:55:00|25.43|25.32|25.48|25.37|25.48|25.37|25.42|25.31|40
1747980000000|2025-05-23 06:00:00|25.47|25.36|25.44|25.33|25.48|25.37|25.41|25.3|48
1747980300000|2025-05-23 06:05:00|25.43|25.32|25.29|25.18|25.44|25.33|25.29|25.18|53
1747980600000|2025-05-23 06:10:00|25.3|25.19|25.21|25.1|25.3|25.19|25.21|25.1|50
1747980900000|2025-05-23 06:15:00|25.2|25.09|25.23|25.12|25.24|25.13|25.17|25.06|83
1747981200000|2025-05-23 06:20:00|25.22|25.11|25.11|25|25.24|25.13|25.11|25|96
1747981500000|2025-05-23 06:25:00|25.12|25.01|25.16|25.05|25.21|25.1|25.09|24.98|65
1747981800000|2025-05-23 06:30:00|25.17|25.06|25.16|25.05|25.21|25.1|25.12|25.01|62
1747982100000|2025-05-23 06:35:00|25.15|25.04|25.27|25.16|25.27|25.16|25.09|24.98|62
1747982400000|2025-05-23 06:40:00|25.26|25.15|25.21|25.1|25.27|25.16|25.16|25.05|52
1747982700000|2025-05-23 06:45:00|25.2|25.09|25.05|24.94|25.21|25.1|25.03|24.92|69
1747983000000|2025-05-23 06:50:00|25.04|24.93|24.99|24.88|25.07|24.96|24.98|24.87|64
1747983300000|2025-05-23 06:55:00|24.98|24.87|25.06|24.95|25.07|24.96|24.97|24.86|61
1747983600000|2025-05-23 07:00:00|25.05|24.94|25.14|25.03|25.14|25.03|25.05|24.94|32
1747983900000|2025-05-23 07:05:00|25.15|25.04|25.19|25.08|25.2|25.09|25.11|25|46
1747984200000|2025-05-23 07:10:00|25.2|25.09|25.23|25.12|25.24|25.13|25.18|25.07|24
1747984500000|2025-05-23 07:15:00|25.24|25.13|25.3|25.19|25.3|25.19|25.22|25.11|41
1747984800000|2025-05-23 07:20:00|25.29|25.18|25.31|25.2|25.35|25.24|25.29|25.18|47
1747985100000|2025-05-23 07:25:00|25.32|25.21|25.32|25.21|25.34|25.23|25.27|25.16|59
1747985400000|2025-05-23 07:30:00|25.33|25.22|25.26|25.15|25.34|25.23|25.26|25.15|56
1747985700000|2025-05-23 07:35:00|25.25|25.14|25.19|25.08|25.26|25.15|25.19|25.08|29
1747986000000|2025-05-23 07:40:00|25.2|25.09|25.21|25.1|25.21|25.1|25.15|25.04|48
1747986300000|2025-05-23 07:45:00|25.2|25.09|25.13|25.02|25.2|25.09|25.13|25.02|42
1747986600000|2025-05-23 07:50:00|25.12|25.01|25.14|25.03|25.15|25.04|25.07|24.96|41
1747986900000|2025-05-23 07:55:00|25.13|25.02|25.14|25.03|25.18|25.07|25.11|25|50
1747987200000|2025-05-23 08:00:00|25.15|25.04|25.17|25.06|25.2|25.09|25.14|25.03|71
1747987500000|2025-05-23 08:05:00|25.18|25.07|25.23|25.12|25.25|25.14|25.16|25.05|37
1747987800000|2025-05-23 08:10:00|25.22|25.11|25.24|25.13|25.24|25.13|25.19|25.08|55
1747988100000|2025-05-23 08:15:00|25.23|25.12|25.19|25.08|25.23|25.12|25.17|25.06|53
1747988400000|2025-05-23 08:20:00|25.18|25.07|25.23|25.12|25.23|25.12|25.16|25.05|26
1747988700000|2025-05-23 08:25:00|25.22|25.11|25.3|25.19|25.3|25.19|25.22|25.11|17
1747989000000|2025-05-23 08:30:00|25.29|25.18|25.23|25.12|25.29|25.18|25.22|25.11|55
1747989300000|2025-05-23 08:35:00|25.24|25.13|25.37|25.26|25.37|25.26|25.23|25.12|32
1747989600000|2025-05-23 08:40:00|25.36|25.25|25.4|25.29|25.4|25.29|25.32|25.21|59
1747989900000|2025-05-23 08:45:00|25.42|25.31|25.51|25.4|25.54|25.43|25.42|25.31|47
1747990200000|2025-05-23 08:50:00|25.52|25.41|25.59|25.48|25.62|25.51|25.52|25.41|50
1747990500000|2025-05-23 08:55:00|25.58|25.47|25.56|25.45|25.59|25.48|25.51|25.4|75
1747990800000|2025-05-23 09:00:00|25.55|25.44|25.54|25.43|25.56|25.45|25.48|25.37|74
1747991100000|2025-05-23 09:05:00|25.55|25.44|25.64|25.53|25.68|25.57|25.55|25.44|79
1747991400000|2025-05-23 09:10:00|25.65|25.54|25.72|25.61|25.72|25.61|25.63|25.52|68
1747991700000|2025-05-23 09:15:00|25.71|25.6|25.83|25.72|25.84|25.73|25.71|25.6|88
1747992000000|2025-05-23 09:20:00|25.84|25.73|25.79|25.68|25.85|25.74|25.75|25.64|100
1747992300000|2025-05-23 09:25:00|25.78|25.67|25.85|25.74|25.86|25.75|25.75|25.64|59
1747992600000|2025-05-23 09:30:00|25.86|25.75|25.97|25.86|25.97|25.86|25.86|25.75|58
1747992900000|2025-05-23 09:35:00|25.96|25.85|25.94|25.83|25.96|25.85|25.87|25.76|82
1747993200000|2025-05-23 09:40:00|25.93|25.82|25.9|25.79|25.97|25.86|25.9|25.79|56
1747993500000|2025-05-23 09:45:00|25.91|25.8|25.98|25.87|26|25.89|25.89|25.78|62
1747993800000|2025-05-23 09:50:00|25.97|25.86|26.01|25.9|26.01|25.9|25.96|25.85|65
1747994100000|2025-05-23 09:55:00|26|25.89|25.99|25.88|26.01|25.9|25.96|25.85|49
1747994400000|2025-05-23 10:00:00|26|25.89|25.86|25.75|26.01|25.9|25.86|25.75|63
1747994700000|2025-05-23 10:05:00|25.85|25.74|25.85|25.74|25.91|25.8|25.82|25.71|82
1747995000000|2025-05-23 10:10:00|25.86|25.75|25.75|25.64|25.87|25.76|25.72|25.61|75
1747995300000|2025-05-23 10:15:00|25.74|25.63|25.76|25.65|25.76|25.65|25.65|25.54|61
1747995600000|2025-05-23 10:20:00|25.77|25.66|25.75|25.64|25.8|25.69|25.74|25.63|59
1747995900000|2025-05-23 10:25:00|25.74|25.63|25.72|25.61|25.75|25.64|25.7|25.59|63
1747996200000|2025-05-23 10:30:00|25.73|25.62|25.75|25.64|25.76|25.65|25.69|25.58|53
1747996500000|2025-05-23 10:35:00|25.74|25.63|25.65|25.54|25.78|25.67|25.65|25.54|57
1747996800000|2025-05-23 10:40:00|25.66|25.55|25.74|25.63|25.75|25.64|25.66|25.55|35
1747997100000|2025-05-23 10:45:00|25.73|25.62|25.71|25.6|25.73|25.62|25.66|25.55|37
1747997400000|2025-05-23 10:50:00|25.72|25.61|25.7|25.59|25.75|25.64|25.68|25.57|39
1747997700000|2025-05-23 10:55:00|25.69|25.58|25.68|25.57|25.7|25.59|25.66|25.55|28
1747998000000|2025-05-23 11:00:00|25.69|25.58|25.7|25.59|25.71|25.6|25.65|25.54|62
1747998300000|2025-05-23 11:05:00|25.71|25.6|25.61|25.5|25.71|25.6|25.6|25.49|37
1747998600000|2025-05-23 11:10:00|25.62|25.51|25.67|25.56|25.67|25.56|25.59|25.48|30
1747998900000|2025-05-23 11:15:00|25.66|25.55|25.73|25.62|25.81|25.7|25.66|25.55|57
1747999200000|2025-05-23 11:20:00|25.72|25.61|25.55|25.44|25.73|25.62|25.52|25.41|115
1747999500000|2025-05-23 11:25:00|25.56|25.45|25.58|25.47|25.59|25.48|25.51|25.4|47
1747999800000|2025-05-23 11:30:00|25.59|25.48|25.52|25.41|25.59|25.48|25.5|25.39|72
1748000100000|2025-05-23 11:35:00|25.53|25.42|25.52|25.41|25.57|25.46|25.44|25.33|58
1748000400000|2025-05-23 11:40:00|25.51|25.4|25.36|25.25|25.61|25.5|25.32|25.21|76
1748000700000|2025-05-23 11:45:00|25.37|25.26|24.87|24.76|25.37|25.26|24.86|24.75|180
1748001000000|2025-05-23 11:50:00|24.88|24.77|24.66|24.55|24.94|24.83|24.52|24.41|222
1748001300000|2025-05-23 11:55:00|24.67|24.56|24.48|24.37|24.69|24.58|24.33|24.22|148
1748001600000|2025-05-23 12:00:00|24.5|24.39|24.31|24.2|24.5|24.39|24.18|24.07|215
1748001900000|2025-05-23 12:05:00|24.32|24.21|24.34|24.23|24.42|24.31|24.18|24.07|148
1748002200000|2025-05-23 12:10:00|24.33|24.22|24.07|23.96|24.33|24.22|24|23.89|139
1748002500000|2025-05-23 12:15:00|24.05|23.94|24.18|24.07|24.19|24.08|23.72|23.61|166
1748002800000|2025-05-23 12:20:00|24.16|24.05|24.04|23.93|24.18|24.07|24.01|23.9|205
1748003100000|2025-05-23 12:25:00|24.03|23.92|24.18|24.07|24.18|24.07|23.96|23.85|180
1748003400000|2025-05-23 12:30:00|24.19|24.08|24.31|24.2|24.31|24.2|24.1|23.99|139
1748003700000|2025-05-23 12:35:00|24.3|24.19|24.35|24.24|24.39|24.28|24.24|24.13|126
1748004000000|2025-05-23 12:40:00|24.36|24.25|24.33|24.22|24.36|24.25|24.26|24.15|106
1748004300000|2025-05-23 12:45:00|24.32|24.21|24.24|24.13|24.39|24.28|24.24|24.13|89
1748004600000|2025-05-23 12:50:00|24.23|24.12|24.28|24.17|24.33|24.22|24.21|24.1|107
1748004900000|2025-05-23 12:55:00|24.27|24.16|24.29|24.18|24.3|24.19|24.21|24.1|85
1748005200000|2025-05-23 13:00:00|24.3|24.19|24.24|24.13|24.36|24.25|24.19|24.08|169
1748005500000|2025-05-23 13:05:00|24.25|24.14|24.24|24.13|24.37|24.26|24.23|24.12|131
1748005800000|2025-05-23 13:10:00|24.23|24.12|24.29|24.18|24.36|24.25|24.23|24.12|117
1748006100000|2025-05-23 13:15:00|24.28|24.17|24.35|24.24|24.38|24.27|24.25|24.14|109
1748006400000|2025-05-23 13:20:00|24.34|24.23|24.47|24.36|24.49|24.38|24.29|24.18|113
1748006700000|2025-05-23 13:25:00|24.48|24.37|24.5|24.39|24.51|24.4|24.44|24.33|109
1748007000000|2025-05-23 13:30:00|24.49|24.38|24.78|24.67|24.8|24.69|24.48|24.37|173
1748007300000|2025-05-23 13:35:00|24.77|24.66|24.65|24.54|24.8|24.69|24.65|24.54|154
1748007600000|2025-05-23 13:40:00|24.64|24.53|24.67|24.56|24.71|24.6|24.62|24.51|131
1748007900000|2025-05-23 13:45:00|24.66|24.55|24.7|24.59|24.72|24.61|24.59|24.48|132
1748008200000|2025-05-23 13:50:00|24.71|24.6|24.78|24.67|24.81|24.7|24.7|24.59|106
1748008500000|2025-05-23 13:55:00|24.77|24.66|24.92|24.81|24.93|24.82|24.77|24.66|89
1748008800000|2025-05-23 14:00:00|24.93|24.82|24.93|24.82|24.98|24.87|24.89|24.78|113
1748009100000|2025-05-23 14:05:00|24.92|24.81|24.71|24.6|24.92|24.81|24.69|24.58|108
1748009400000|2025-05-23 14:10:00|24.72|24.61|24.77|24.66|24.8|24.69|24.65|24.54|98
1748009700000|2025-05-23 14:15:00|24.76|24.65|24.68|24.57|24.77|24.66|24.68|24.57|85
1748010000000|2025-05-23 14:20:00|24.67|24.56|24.75|24.64|24.77|24.66|24.64|24.53|69
1748010300000|2025-05-23 14:25:00|24.74|24.63|24.68|24.57|24.75|24.64|24.67|24.56|47
1748010600000|2025-05-23 14:30:00|24.69|24.58|24.78|24.67|24.78|24.67|24.66|24.55|94
1748010900000|2025-05-23 14:35:00|24.77|24.66|24.75|24.64|24.78|24.67|24.69|24.58|109
1748011200000|2025-05-23 14:40:00|24.74|24.63|24.82|24.71|24.82|24.71|24.74|24.63|79
1748011500000|2025-05-23 14:45:00|24.81|24.7|25.02|24.91|25.03|24.92|24.81|24.7|120
1748011800000|2025-05-23 14:50:00|25.01|24.9|25.03|24.92|25.03|24.92|24.97|24.86|75
1748012100000|2025-05-23 14:55:00|25.02|24.91|24.91|24.8|25.03|24.92|24.91|24.8|54
1748012400000|2025-05-23 15:00:00|24.9|24.79|24.97|24.86|25.03|24.92|24.9|24.79|113
1748012700000|2025-05-23 15:05:00|24.96|24.85|24.85|24.74|25|24.89|24.76|24.65|126
1748013000000|2025-05-23 15:10:00|24.86|24.75|24.84|24.73|24.94|24.83|24.8|24.69|101
1748013300000|2025-05-23 15:15:00|24.83|24.72|24.89|24.78|24.93|24.82|24.82|24.71|100
1748013600000|2025-05-23 15:20:00|24.88|24.77|24.96|24.85|24.98|24.87|24.88|24.77|93
1748013900000|2025-05-23 15:25:00|24.97|24.86|24.89|24.78|24.98|24.87|24.88|24.77|89
1748014200000|2025-05-23 15:30:00|24.9|24.79|24.96|24.85|24.97|24.86|24.88|24.77|97
1748014500000|2025-05-23 15:35:00|24.95|24.84|24.83|24.72|24.96|24.85|24.83|24.72|85
1748014800000|2025-05-23 15:40:00|24.82|24.71|24.76|24.65|24.85|24.74|24.73|24.62|62
1748015100000|2025-05-23 15:45:00|24.75|24.64|24.7|24.59|24.77|24.66|24.68|24.57|58
1748015400000|2025-05-23 15:50:00|24.71|24.6|24.64|24.53|24.73|24.62|24.63|24.52|56
1748015700000|2025-05-23 15:55:00|24.63|24.52|24.51|24.4|24.64|24.53|24.5|24.39|48
1748016000000|2025-05-23 16:00:00|24.52|24.41|24.51|24.4|24.62|24.51|24.5|24.39|73
1748016300000|2025-05-23 16:05:00|24.5|24.39|24.42|24.31|24.5|24.39|24.42|24.31|77
1748016600000|2025-05-23 16:10:00|24.43|24.32|24.41|24.3|24.48|24.37|24.41|24.3|57
1748016900000|2025-05-23 16:15:00|24.4|24.29|24.22|24.11|24.4|24.29|24.18|24.07|97
1748017200000|2025-05-23 16:20:00|24.23|24.12|24.4|24.29|24.41|24.3|24.23|24.12|73
1748017500000|2025-05-23 16:25:00|24.41|24.3|24.5|24.39|24.52|24.41|24.38|24.27|88
1748017800000|2025-05-23 16:30:00|24.51|24.4|24.49|24.38|24.52|24.41|24.44|24.33|72
1748018100000|2025-05-23 16:35:00|24.48|24.37|24.37|24.26|24.5|24.39|24.35|24.24|69
1748018400000|2025-05-23 16:40:00|24.38|24.27|24.29|24.18|24.38|24.27|24.27|24.16|68
1748018700000|2025-05-23 16:45:00|24.3|24.19|24.37|24.26|24.39|24.28|24.29|24.18|78
1748019000000|2025-05-23 16:50:00|24.38|24.27|24.45|24.34|24.45|24.34|24.33|24.22|68
1748019300000|2025-05-23 16:55:00|24.46|24.35|24.48|24.37|24.49|24.38|24.41|24.3|55
1748019600000|2025-05-23 17:00:00|24.47|24.36|24.57|24.46|24.62|24.51|24.45|24.34|69
1748019900000|2025-05-23 17:05:00|24.58|24.47|24.57|24.46|24.6|24.49|24.55|24.44|60
1748020200000|2025-05-23 17:10:00|24.56|24.45|24.61|24.5|24.61|24.5|24.52|24.41|72
1748020500000|2025-05-23 17:15:00|24.6|24.49|24.58|24.47|24.62|24.51|24.52|24.41|81
1748020800000|2025-05-23 17:20:00|24.57|24.46|24.68|24.57|24.68|24.57|24.53|24.42|96
1748021100000|2025-05-23 17:25:00|24.67|24.56|24.63|24.52|24.67|24.56|24.6|24.49|65
1748021400000|2025-05-23 17:30:00|24.62|24.51|24.52|24.41|24.62|24.51|24.52|24.41|71
1748021700000|2025-05-23 17:35:00|24.53|24.42|24.47|24.36|24.54|24.43|24.47|24.36|43
1748022000000|2025-05-23 17:40:00|24.46|24.35|24.42|24.31|24.48|24.37|24.39|24.28|43
1748022300000|2025-05-23 17:45:00|24.41|24.3|24.45|24.34|24.48|24.37|24.4|24.29|23
1748022600000|2025-05-23 17:50:00|24.46|24.35|24.44|24.33|24.48|24.37|24.44|24.33|33
1748022900000|2025-05-23 17:55:00|24.43|24.32|24.43|24.32|24.44|24.33|24.4|24.29|49
1748023200000|2025-05-23 18:00:00|24.42|24.31|24.44|24.33|24.45|24.34|24.38|24.27|85
1748023500000|2025-05-23 18:05:00|24.43|24.32|24.45|24.34|24.5|24.39|24.43|24.32|47
1748023800000|2025-05-23 18:10:00|24.44|24.33|24.42|24.31|24.44|24.33|24.39|24.28|35
1748024100000|2025-05-23 18:15:00|24.41|24.3|24.35|24.24|24.46|24.35|24.35|24.24|57
1748024400000|2025-05-23 18:20:00|24.34|24.23|24.37|24.26|24.37|24.26|24.28|24.17|62
1748024700000|2025-05-23 18:25:00|24.38|24.27|24.34|24.23|24.38|24.27|24.32|24.21|35
1748025000000|2025-05-23 18:30:00|24.35|24.24|24.34|24.23|24.36|24.25|24.31|24.2|40
1748025300000|2025-05-23 18:35:00|24.35|24.24|24.36|24.25|24.39|24.28|24.35|24.24|38
1748025600000|2025-05-23 18:40:00|24.35|24.24|24.33|24.22|24.36|24.25|24.31|24.2|53
1748025900000|2025-05-23 18:45:00|24.32|24.21|24.3|24.19|24.32|24.21|24.22|24.11|50
1748026200000|2025-05-23 18:50:00|24.29|24.18|24.26|24.15|24.29|24.18|24.13|24.02|72
1748026500000|2025-05-23 18:55:00|24.25|24.14|24.18|24.07|24.25|24.14|24.11|24|62
1748026800000|2025-05-23 19:00:00|24.17|24.06|24.15|24.04|24.18|24.07|24.13|24.02|45
1748027100000|2025-05-23 19:05:00|24.16|24.05|24.28|24.17|24.3|24.19|24.16|24.05|64
1748027400000|2025-05-23 19:10:00|24.27|24.16|24.28|24.17|24.31|24.2|24.25|24.14|38
1748027700000|2025-05-23 19:15:00|24.29|24.18|24.19|24.08|24.29|24.18|24.19|24.08|31
1748028000000|2025-05-23 19:20:00|24.18|24.07|24.2|24.09|24.2|24.09|24.16|24.05|47
1748028300000|2025-05-23 19:25:00|24.19|24.08|24.19|24.08|24.2|24.09|24.15|24.04|39
1748028600000|2025-05-23 19:30:00|24.18|24.07|24.18|24.07|24.2|24.09|24.14|24.03|57
1748028900000|2025-05-23 19:35:00|24.19|24.08|24.18|24.07|24.19|24.08|24.14|24.03|38
1748029200000|2025-05-23 19:40:00|24.17|24.06|24.17|24.06|24.19|24.08|24.14|24.03|31
1748029500000|2025-05-23 19:45:00|24.16|24.05|24.09|23.98|24.16|24.05|24.08|23.97|46
1748029800000|2025-05-23 19:50:00|24.08|23.97|24.06|23.95|24.12|24.01|24.04|23.93|49
1748030100000|2025-05-23 19:55:00|24.05|23.94|24.06|23.95|24.12|24.01|24.05|23.94|62
1748030400000|2025-05-23 20:00:00|24.05|23.94|23.96|23.85|24.06|23.95|23.95|23.84|86
1748030700000|2025-05-23 20:05:00|23.95|23.84|23.96|23.85|23.98|23.87|23.93|23.82|52
1748031000000|2025-05-23 20:10:00|23.97|23.86|23.89|23.78|23.97|23.86|23.88|23.77|37
1748031300000|2025-05-23 20:15:00|23.9|23.79|23.98|23.87|23.98|23.87|23.9|23.79|46
1748031600000|2025-05-23 20:20:00|23.99|23.88|24.02|23.91|24.06|23.95|23.96|23.85|54
1748031900000|2025-05-23 20:25:00|24.01|23.9|24.02|23.91|24.03|23.92|23.99|23.88|44
1748032200000|2025-05-23 20:30:00|24.01|23.9|23.86|23.75|24.01|23.9|23.86|23.75|70
1748032500000|2025-05-23 20:35:00|23.85|23.74|23.86|23.75|23.88|23.77|23.8|23.69|72
1748032800000|2025-05-23 20:40:00|23.85|23.74|23.83|23.72|23.88|23.77|23.82|23.71|35
1748033100000|2025-05-23 20:45:00|23.84|23.73|23.89|23.78|23.89|23.78|23.83|23.72|40
1748033400000|2025-05-23 20:50:00|23.88|23.77|23.83|23.72|23.91|23.8|23.82|23.71|42
1748033700000|2025-05-23 20:55:00|23.82|23.71|23.73|23.62|23.84|23.73|23.71|23.6|88
1748070000000|2025-05-24 07:00:00|23.18|23.07|23.21|23.1|23.22|23.11|23.15|23.04|43
1748070300000|2025-05-24 07:05:00|23.22|23.11|23.23|23.12|23.24|23.13|23.2|23.09|38
1748070600000|2025-05-24 07:10:00|23.22|23.11|23.22|23.11|23.25|23.14|23.21|23.1|35
1748070900000|2025-05-24 07:15:00|23.23|23.12|23.23|23.12|23.27|23.16|23.22|23.11|51
1748071200000|2025-05-24 07:20:00|23.24|23.13|23.23|23.12|23.24|23.13|23.2|23.09|64
1748071500000|2025-05-24 07:25:00|23.24|23.13|23.24|23.13|23.25|23.14|23.21|23.1|15
1748071800000|2025-05-24 07:30:00|23.23|23.12|23.13|23.02|23.23|23.12|23.13|23.02|25
1748072100000|2025-05-24 07:35:00|23.14|23.03|23.09|22.98|23.14|23.03|23.09|22.98|26
1748072400000|2025-05-24 07:40:00|23.1|22.99|23.08|22.97|23.1|22.99|23.07|22.96|19
1748072700000|2025-05-24 07:45:00|23.07|22.96|23.03|22.92|23.07|22.96|23.02|22.91|32
1748073000000|2025-05-24 07:50:00|23.04|22.93|23.1|22.99|23.1|22.99|23.03|22.92|43
1748073300000|2025-05-24 07:55:00|23.09|22.98|23.15|23.04|23.15|23.04|23.08|22.97|49
1748073600000|2025-05-24 08:00:00|23.14|23.03|23.16|23.05|23.17|23.06|23.12|23.01|58
1748073900000|2025-05-24 08:05:00|23.17|23.06|23.1|22.99|23.17|23.06|23.08|22.97|70
1748074200000|2025-05-24 08:10:00|23.09|22.98|23.05|22.94|23.12|23.01|23.02|22.91|52
1748074500000|2025-05-24 08:15:00|23.04|22.93|22.96|22.85|23.04|22.93|22.95|22.84|45
1748074800000|2025-05-24 08:20:00|22.95|22.84|22.94|22.83|22.95|22.84|22.89|22.78|51
1748075100000|2025-05-24 08:25:00|22.95|22.84|22.96|22.85|22.97|22.86|22.93|22.82|28
1748075400000|2025-05-24 08:30:00|22.95|22.84|23.02|22.91|23.02|22.91|22.95|22.84|38
1748075700000|2025-05-24 08:35:00|23.01|22.9|23.03|22.92|23.03|22.92|22.96|22.85|31
1748076000000|2025-05-24 08:40:00|23.04|22.93|23.06|22.95|23.06|22.95|23.03|22.92|17
1748076300000|2025-05-24 08:45:00|23.07|22.96|23.11|23|23.12|23.01|23.07|22.96|19
1748076600000|2025-05-24 08:50:00|23.1|22.99|23.15|23.04|23.16|23.05|23.07|22.96|46
1748076900000|2025-05-24 08:55:00|23.16|23.05|23.19|23.08|23.2|23.09|23.16|23.05|44
1748077200000|2025-05-24 09:00:00|23.18|23.07|23.18|23.07|23.22|23.11|23.14|23.03|67
1748077500000|2025-05-24 09:05:00|23.17|23.06|23.14|23.03|23.18|23.07|23.11|23|38
1748077800000|2025-05-24 09:10:00|23.15|23.04|23.11|23|23.17|23.06|23.11|23|43
1748078100000|2025-05-24 09:15:00|23.12|23.01|23.14|23.03|23.17|23.06|23.11|23|33
1748078400000|2025-05-24 09:20:00|23.13|23.02|23.26|23.15|23.26|23.15|23.13|23.02|50
1748078700000|2025-05-24 09:25:00|23.25|23.14|23.23|23.12|23.3|23.19|23.23|23.12|46
1748079000000|2025-05-24 09:30:00|23.24|23.13|23.18|23.07|23.28|23.17|23.17|23.06|49
1748079300000|2025-05-24 09:35:00|23.17|23.06|23.17|23.06|23.23|23.12|23.17|23.06|37
1748079600000|2025-05-24 09:40:00|23.18|23.07|23.21|23.1|23.22|23.11|23.17|23.06|22
1748079900000|2025-05-24 09:45:00|23.22|23.11|23.15|23.04|23.22|23.11|23.15|23.04|38
1748080200000|2025-05-24 09:50:00|23.16|23.05|23.16|23.05|23.2|23.09|23.13|23.02|45
1748080500000|2025-05-24 09:55:00|23.15|23.04|23.13|23.02|23.17|23.06|23.12|23.01|34
1748080800000|2025-05-24 10:00:00|23.14|23.03|23.16|23.05|23.18|23.07|23.11|23|51
1748081100000|2025-05-24 10:05:00|23.15|23.04|23.1|22.99|23.18|23.07|23.09|22.98|72
1748081400000|2025-05-24 10:10:00|23.11|23|23.13|23.02|23.16|23.05|23.1|22.99|43
1748081700000|2025-05-24 10:15:00|23.14|23.03|23.22|23.11|23.23|23.12|23.12|23.01|69
1748082000000|2025-05-24 10:20:00|23.21|23.1|23.25|23.14|23.26|23.15|23.19|23.08|69
1748082300000|2025-05-24 10:25:00|23.24|23.13|23.3|23.19|23.31|23.2|23.21|23.1|60
1748082600000|2025-05-24 10:30:00|23.31|23.2|23.34|23.23|23.4|23.29|23.29|23.18|99
1748082900000|2025-05-24 10:35:00|23.35|23.24|23.4|23.29|23.46|23.35|23.35|23.24|115
1748083200000|2025-05-24 10:40:00|23.39|23.28|23.43|23.32|23.47|23.36|23.39|23.28|116
1748083500000|2025-05-24 10:45:00|23.44|23.33|23.48|23.37|23.5|23.39|23.39|23.28|92
1748083800000|2025-05-24 10:50:00|23.49|23.38|23.47|23.36|23.5|23.39|23.45|23.34|81
1748084100000|2025-05-24 10:55:00|23.48|23.37|23.41|23.3|23.49|23.38|23.4|23.29|81
1748084400000|2025-05-24 11:00:00|23.42|23.31|23.43|23.32|23.48|23.37|23.42|23.31|66
1748084700000|2025-05-24 11:05:00|23.42|23.31|23.41|23.3|23.48|23.37|23.41|23.3|82
1748085000000|2025-05-24 11:10:00|23.4|23.29|23.41|23.3|23.47|23.36|23.39|23.28|100
1748085300000|2025-05-24 11:15:00|23.42|23.31|23.35|23.24|23.44|23.33|23.34|23.23|93
1748085600000|2025-05-24 11:20:00|23.36|23.25|23.33|23.22|23.37|23.26|23.33|23.22|56
1748085900000|2025-05-24 11:25:00|23.34|23.23|23.36|23.25|23.4|23.29|23.33|23.22|65
1748086200000|2025-05-24 11:30:00|23.37|23.26|23.39|23.28|23.41|23.3|23.35|23.24|76
1748086500000|2025-05-24 11:35:00|23.4|23.29|23.38|23.27|23.42|23.31|23.37|23.26|48
1748086800000|2025-05-24 11:40:00|23.39|23.28|23.29|23.18|23.39|23.28|23.29|23.18|69
1748087100000|2025-05-24 11:45:00|23.3|23.19|23.33|23.22|23.34|23.23|23.3|23.19|46
1748087400000|2025-05-24 11:50:00|23.32|23.21|23.3|23.19|23.35|23.24|23.28|23.17|60
1748087700000|2025-05-24 11:55:00|23.29|23.18|23.27|23.16|23.31|23.2|23.26|23.15|25
1748088000000|2025-05-24 12:00:00|23.26|23.15|23.32|23.21|23.32|23.21|23.25|23.14|50
1748088300000|2025-05-24 12:05:00|23.31|23.2|23.3|23.19|23.34|23.23|23.29|23.18|91
1748088600000|2025-05-24 12:10:00|23.29|23.18|23.25|23.14|23.3|23.19|23.19|23.08|130
1748088900000|2025-05-24 12:15:00|23.24|23.13|23.2|23.09|23.26|23.15|23.15|23.04|127
1748089200000|2025-05-24 12:20:00|23.19|23.08|23.29|23.18|23.29|23.18|23.19|23.08|77
1748089500000|2025-05-24 12:25:00|23.28|23.17|23.24|23.13|23.29|23.18|23.22|23.11|59
1748089800000|2025-05-24 12:30:00|23.23|23.12|23.26|23.15|23.26|23.15|23.2|23.09|66
1748090100000|2025-05-24 12:35:00|23.25|23.14|23.24|23.13|23.26|23.15|23.23|23.12|47
1748090400000|2025-05-24 12:40:00|23.23|23.12|23.21|23.1|23.23|23.12|23.2|23.09|52
1748090700000|2025-05-24 12:45:00|23.2|23.09|23.19|23.08|23.22|23.11|23.16|23.05|67
1748091000000|2025-05-24 12:50:00|23.2|23.09|23.22|23.11|23.23|23.12|23.18|23.07|43
1748091300000|2025-05-24 12:55:00|23.23|23.12|23.23|23.12|23.25|23.14|23.22|23.11|33
1748091600000|2025-05-24 13:00:00|23.24|23.13|23.23|23.12|23.27|23.16|23.22|23.11|58
1748091900000|2025-05-24 13:05:00|23.24|23.13|23.18|23.07|23.24|23.13|23.18|23.07|51
1748092200000|2025-05-24 13:10:00|23.19|23.08|23.17|23.06|23.21|23.1|23.15|23.04|43
1748092500000|2025-05-24 13:15:00|23.16|23.05|23.19|23.08|23.2|23.09|23.11|23|61
1748092800000|2025-05-24 13:20:00|23.2|23.09|23.17|23.06|23.22|23.11|23.17|23.06|52
1748093100000|2025-05-24 13:25:00|23.18|23.07|23.21|23.1|23.22|23.11|23.17|23.06|40
1748093400000|2025-05-24 13:30:00|23.2|23.09|23.2|23.09|23.22|23.11|23.17|23.06|71
1748093700000|2025-05-24 13:35:00|23.21|23.1|23.16|23.05|23.21|23.1|23.13|23.02|48
1748094000000|2025-05-24 13:40:00|23.15|23.04|23.13|23.02|23.16|23.05|23.11|23|21
1748094300000|2025-05-24 13:45:00|23.14|23.03|23.09|22.98|23.15|23.04|23.08|22.97|44
1748094600000|2025-05-24 13:50:00|23.08|22.97|23.08|22.97|23.12|23.01|23.08|22.97|43
1748094900000|2025-05-24 13:55:00|23.07|22.96|23.06|22.95|23.07|22.96|23.03|22.92|18
1748095200000|2025-05-24 14:00:00|23.05|22.94|23.08|22.97|23.09|22.98|23.03|22.92|76
1748095500000|2025-05-24 14:05:00|23.09|22.98|23.1|22.99|23.12|23.01|23.07|22.96|46
1748095800000|2025-05-24 14:10:00|23.11|23|23.14|23.03|23.16|23.05|23.1|22.99|28
1748096100000|2025-05-24 14:15:00|23.15|23.04|23.15|23.04|23.19|23.08|23.15|23.04|29
1748096400000|2025-05-24 14:20:00|23.14|23.03|23.08|22.97|23.17|23.06|23.08|22.97|33
1748096700000|2025-05-24 14:25:00|23.09|22.98|23.04|22.93|23.09|22.98|23.04|22.93|26
1748097000000|2025-05-24 14:30:00|23.05|22.94|23.1|22.99|23.1|22.99|23.03|22.92|58
1748097300000|2025-05-24 14:35:00|23.09|22.98|23.14|23.03|23.14|23.03|23.09|22.98|42
1748097600000|2025-05-24 14:40:00|23.13|23.02|23.15|23.04|23.19|23.08|23.13|23.02|51
1748097900000|2025-05-24 14:45:00|23.16|23.05|23.21|23.1|23.21|23.1|23.15|23.04|38
1748098200000|2025-05-24 14:50:00|23.2|23.09|23.23|23.12|23.25|23.14|23.2|23.09|44
1748098500000|2025-05-24 14:55:00|23.24|23.13|23.21|23.1|23.25|23.14|23.2|23.09|40
1748098800000|2025-05-24 15:00:00|23.22|23.11|23.15|23.04|23.22|23.11|23.15|23.04|44
1748099100000|2025-05-24 15:05:00|23.16|23.05|23.21|23.1|23.29|23.18|23.15|23.04|56
1748099400000|2025-05-24 15:10:00|23.2|23.09|23.23|23.12|23.26|23.15|23.2|23.09|88
1748099700000|2025-05-24 15:15:00|23.24|23.13|23.16|23.05|23.24|23.13|23.15|23.04|47
1748100000000|2025-05-24 15:20:00|23.15|23.04|23.09|22.98|23.17|23.06|23.08|22.97|39
1748100300000|2025-05-24 15:25:00|23.08|22.97|23.08|22.97|23.1|22.99|23.04|22.93|63
1748100600000|2025-05-24 15:30:00|23.09|22.98|23.15|23.04|23.15|23.04|23.05|22.94|59
1748100900000|2025-05-24 15:35:00|23.14|23.03|23.18|23.07|23.19|23.08|23.13|23.02|39
1748101200000|2025-05-24 15:40:00|23.19|23.08|23.12|23.01|23.19|23.08|23.12|23.01|24
1748101500000|2025-05-24 15:45:00|23.13|23.02|23.12|23.01|23.19|23.08|23.11|23|32
1748101800000|2025-05-24 15:50:00|23.11|23|23.15|23.04|23.17|23.06|23.11|23|31
1748102100000|2025-05-24 15:55:00|23.16|23.05|23.18|23.07|23.19|23.08|23.16|23.05|25
1748102400000|2025-05-24 16:00:00|23.17|23.06|23.11|23|23.18|23.07|23.09|22.98|57
1748102700000|2025-05-24 16:05:00|23.1|22.99|23.05|22.94|23.1|22.99|23.01|22.9|86
1748103000000|2025-05-24 16:10:00|23.04|22.93|23.02|22.91|23.04|22.93|22.99|22.88|57
1748103300000|2025-05-24 16:15:00|23.01|22.9|23.02|22.91|23.05|22.94|22.97|22.86|43
1748103600000|2025-05-24 16:20:00|23.01|22.9|23.04|22.93|23.04|22.93|23.01|22.9|70
1748103900000|2025-05-24 16:25:00|23.05|22.94|23.02|22.91|23.05|22.94|22.98|22.87|38
1748104200000|2025-05-24 16:30:00|23.01|22.9|23.05|22.94|23.05|22.94|22.99|22.88|49
1748104500000|2025-05-24 16:35:00|23.04|22.93|23.06|22.95|23.08|22.97|23.03|22.92|41
1748104800000|2025-05-24 16:40:00|23.05|22.94|23.08|22.97|23.09|22.98|23.05|22.94|46
1748105100000|2025-05-24 16:45:00|23.07|22.96|23.13|23.02|23.14|23.03|23.03|22.92|61
1748105400000|2025-05-24 16:50:00|23.14|23.03|23.12|23.01|23.16|23.05|23.12|23.01|37
1748105700000|2025-05-24 16:55:00|23.13|23.02|23.11|23|23.14|23.03|23.1|22.99|29
1748106000000|2025-05-24 17:00:00|23.1|22.99|23.18|23.07|23.18|23.07|23.1|22.99|35
1748106300000|2025-05-24 17:05:00|23.17|23.06|23.21|23.1|23.22|23.11|23.17|23.06|45
1748106600000|2025-05-24 17:10:00|23.22|23.11|23.2|23.09|23.22|23.11|23.17|23.06|31
1748106900000|2025-05-24 17:15:00|23.19|23.08|23.14|23.03|23.2|23.09|23.14|23.03|42
1748107200000|2025-05-24 17:20:00|23.15|23.04|23.07|22.96|23.16|23.05|23.07|22.96|37
1748107500000|2025-05-24 17:25:00|23.08|22.97|23.11|23|23.12|23.01|23.08|22.97|32
1748107800000|2025-05-24 17:30:00|23.12|23.01|23.08|22.97|23.12|23.01|23.07|22.96|39
1748108100000|2025-05-24 17:35:00|23.09|22.98|23.14|23.03|23.16|23.05|23.08|22.97|28
1748108400000|2025-05-24 17:40:00|23.15|23.04|23.09|22.98|23.15|23.04|23.09|22.98|23
1748108700000|2025-05-24 17:45:00|23.08|22.97|23.15|23.04|23.16|23.05|23.06|22.95|34
1748109000000|2025-05-24 17:50:00|23.14|23.03|23.15|23.04|23.15|23.04|23.11|23|32
1748109300000|2025-05-24 17:55:00|23.14|23.03|23|22.89|23.15|23.04|23|22.89|24
1748109600000|2025-05-24 18:00:00|23.01|22.9|23.02|22.91|23.03|22.92|22.98|22.87|32
1748109900000|2025-05-24 18:05:00|23.03|22.92|23.01|22.9|23.06|22.95|23.01|22.9|31
1748110200000|2025-05-24 18:10:00|23.02|22.91|23.06|22.95|23.06|22.95|23.01|22.9|19
1748110500000|2025-05-24 18:15:00|23.05|22.94|23.06|22.95|23.06|22.95|23.03|22.92|20
1748110800000|2025-05-24 18:20:00|23.07|22.96|23.1|22.99|23.11|23|23.07|22.96|22
1748111100000|2025-05-24 18:25:00|23.09|22.98|23.05|22.94|23.1|22.99|23.04|22.93|19
1748111400000|2025-05-24 18:30:00|23.04|22.93|23.02|22.91|23.04|22.93|22.97|22.86|37
1748111700000|2025-05-24 18:35:00|23.03|22.92|23.03|22.92|23.04|22.93|23.01|22.9|29
1748112000000|2025-05-24 18:40:00|23.02|22.91|23.01|22.9|23.03|22.92|23|22.89|30
1748112300000|2025-05-24 18:45:00|23|22.89|22.95|22.84|23.01|22.9|22.94|22.83|40
1748112600000|2025-05-24 18:50:00|22.94|22.83|22.9|22.79|22.96|22.85|22.85|22.74|51
1748112900000|2025-05-24 18:55:00|22.89|22.78|22.89|22.78|22.91|22.8|22.86|22.75|18
1748113200000|2025-05-24 19:00:00|22.9|22.79|22.93|22.82|22.94|22.83|22.87|22.76|29
1748113500000|2025-05-24 19:05:00|22.94|22.83|22.94|22.83|22.96|22.85|22.92|22.81|47
1748113800000|2025-05-24 19:10:00|22.95|22.84|22.91|22.8|22.97|22.86|22.9|22.79|23
1748114100000|2025-05-24 19:15:00|22.92|22.81|22.91|22.8|22.94|22.83|22.89|22.78|40
1748114400000|2025-05-24 19:20:00|22.92|22.81|22.9|22.79|22.92|22.81|22.88|22.77|39
1748114700000|2025-05-24 19:25:00|22.91|22.8|22.94|22.83|22.95|22.84|22.9|22.79|24
1748115000000|2025-05-24 19:30:00|22.95|22.84|22.98|22.87|22.98|22.87|22.94|22.83|30
1748115300000|2025-05-24 19:35:00|22.97|22.86|23.02|22.91|23.02|22.91|22.96|22.85|20
1748115600000|2025-05-24 19:40:00|23.01|22.9|23.01|22.9|23.05|22.94|23.01|22.9|17
1748115900000|2025-05-24 19:45:00|23|22.89|22.98|22.87|23|22.89|22.96|22.85|15
1748116200000|2025-05-24 19:50:00|22.99|22.88|23.02|22.91|23.03|22.92|22.99|22.88|22
1748116500000|2025-05-24 19:55:00|23.03|22.92|23.05|22.94|23.05|22.94|23.02|22.91|9
1748116800000|2025-05-24 20:00:00|23.06|22.95|23.04|22.93|23.09|22.98|23.03|22.92|43
1748117100000|2025-05-24 20:05:00|23.03|22.92|23.03|22.92|23.06|22.95|23.02|22.91|19
1748117400000|2025-05-24 20:10:00|23.02|22.91|23.07|22.96|23.08|22.97|23|22.89|40
1748117700000|2025-05-24 20:15:00|23.08|22.97|23.01|22.9|23.08|22.97|23.01|22.9|24
1748118000000|2025-05-24 20:20:00|23.02|22.91|23.06|22.95|23.07|22.96|23.02|22.91|19
1748118300000|2025-05-24 20:25:00|23.05|22.94|23.06|22.95|23.07|22.96|23.04|22.93|22
1748118600000|2025-05-24 20:30:00|23.07|22.96|23.1|22.99|23.1|22.99|23.05|22.94|22
1748118900000|2025-05-24 20:35:00|23.09|22.98|23.12|23.01|23.13|23.02|23.09|22.98|18
1748119200000|2025-05-24 20:40:00|23.11|23|23.08|22.97|23.12|23.01|23.08|22.97|20
1748119500000|2025-05-24 20:45:00|23.07|22.96|23.03|22.92|23.08|22.97|23.03|22.92|39
1748119800000|2025-05-24 20:50:00|23.02|22.91|23.01|22.9|23.03|22.92|23|22.89|20
1748120100000|2025-05-24 20:55:00|23.02|22.91|23.02|22.91|23.04|22.93|23.01|22.9|21
1748120400000|2025-05-24 21:00:00|23.03|22.92|23|22.89|23.04|22.93|23|22.89|32
1748120700000|2025-05-24 21:05:00|23.01|22.9|22.96|22.85|23.01|22.9|22.95|22.84|14
1748121000000|2025-05-24 21:10:00|22.97|22.86|23.01|22.9|23.01|22.9|22.97|22.86|39
1748121300000|2025-05-24 21:15:00|23|22.89|22.93|22.82|23|22.89|22.93|22.82|40
1748121600000|2025-05-24 21:20:00|22.92|22.81|22.9|22.79|22.92|22.81|22.81|22.7|44
1748121900000|2025-05-24 21:25:00|22.89|22.78|22.91|22.8|22.92|22.81|22.87|22.76|47
1748122200000|2025-05-24 21:30:00|22.9|22.79|22.91|22.8|22.91|22.8|22.86|22.75|36
1748122500000|2025-05-24 21:35:00|22.92|22.81|22.92|22.81|22.96|22.85|22.89|22.78|51
1748122800000|2025-05-24 21:40:00|22.93|22.82|22.9|22.79|22.93|22.82|22.88|22.77|37
1748123100000|2025-05-24 21:45:00|22.91|22.8|22.9|22.79|22.92|22.81|22.89|22.78|48
1748123400000|2025-05-24 21:50:00|22.89|22.78|22.95|22.84|22.95|22.84|22.89|22.78|31
1748123700000|2025-05-24 21:55:00|22.94|22.83|22.97|22.86|23.01|22.9|22.94|22.83|28
1748124000000|2025-05-24 22:00:00|22.96|22.85|22.92|22.81|22.96|22.85|22.87|22.76|39
1748124300000|2025-05-24 22:05:00|22.91|22.8|22.92|22.81|22.92|22.81|22.86|22.75|37
1748124600000|2025-05-24 22:10:00|22.91|22.8|22.94|22.83|22.94|22.83|22.89|22.78|22
1748124900000|2025-05-24 22:15:00|22.93|22.82|22.98|22.87|22.98|22.87|22.93|22.82|30
1748125200000|2025-05-24 22:20:00|22.97|22.86|22.9|22.79|22.98|22.87|22.89|22.78|43
1748125500000|2025-05-24 22:25:00|22.89|22.78|22.92|22.81|22.92|22.81|22.87|22.76|32
1748125800000|2025-05-24 22:30:00|22.91|22.8|22.91|22.8|22.91|22.8|22.86|22.75|21
1748126100000|2025-05-24 22:35:00|22.92|22.81|22.91|22.8|22.92|22.81|22.9|22.79|16
1748126400000|2025-05-24 22:40:00|22.92|22.81|22.91|22.8|22.94|22.83|22.85|22.74|47
1748126700000|2025-05-24 22:45:00|22.9|22.79|22.92|22.81|22.92|22.81|22.88|22.77|31
1748127000000|2025-05-24 22:50:00|22.93|22.82|22.91|22.8|22.95|22.84|22.89|22.78|41
1748127300000|2025-05-24 22:55:00|22.89|22.78|22.85|22.74|22.91|22.8|22.83|22.72|28
1748127600000|2025-05-24 23:00:00|22.84|22.73|22.83|22.72|22.85|22.74|22.78|22.67|58
1748127900000|2025-05-24 23:05:00|22.82|22.71|22.8|22.69|22.83|22.72|22.78|22.67|71
1748128200000|2025-05-24 23:10:00|22.81|22.7|22.88|22.77|22.88|22.77|22.8|22.69|32
1748128500000|2025-05-24 23:15:00|22.89|22.78|22.93|22.82|22.95|22.84|22.89|22.78|51
1748128800000|2025-05-24 23:20:00|22.94|22.83|22.9|22.79|22.97|22.86|22.88|22.77|64
1748129100000|2025-05-24 23:25:00|22.89|22.78|22.93|22.82|22.94|22.83|22.88|22.77|45
1748129400000|2025-05-24 23:30:00|22.94|22.83|22.97|22.86|22.97|22.86|22.93|22.82|42
1748129700000|2025-05-24 23:35:00|22.96|22.85|22.94|22.83|22.97|22.86|22.94|22.83|27
1748130000000|2025-05-24 23:40:00|22.93|22.82|22.89|22.78|22.96|22.85|22.89|22.78|34
1748130300000|2025-05-24 23:45:00|22.9|22.79|22.94|22.83|22.94|22.83|22.85|22.74|34
1748130600000|2025-05-24 23:50:00|22.93|22.82|22.97|22.86|22.97|22.86|22.91|22.8|29
1748130900000|2025-05-24 23:55:00|22.96|22.85|22.96|22.85|23|22.89|22.96|22.85|27
1748131200000|2025-05-25 00:00:00|22.97|22.86|23.09|22.98|23.09|22.98|22.93|22.82|54
1748131500000|2025-05-25 00:05:00|23.08|22.97|23.09|22.98|23.1|22.99|23.03|22.92|53
1748131800000|2025-05-25 00:10:00|23.08|22.97|23.03|22.92|23.09|22.98|23.02|22.91|46
1748132100000|2025-05-25 00:15:00|23.01|22.9|23|22.89|23.02|22.91|22.98|22.87|12
1748132400000|2025-05-25 00:20:00|23.01|22.9|23.07|22.96|23.07|22.96|23|22.89|44
1748132700000|2025-05-25 00:25:00|23.06|22.95|23.13|23.02|23.14|23.03|23.04|22.93|27
1748133000000|2025-05-25 00:30:00|23.12|23.01|23.14|23.03|23.16|23.05|23.11|23|21
1748133300000|2025-05-25 00:35:00|23.13|23.02|23.04|22.93|23.13|23.02|23.04|22.93|25
1748133600000|2025-05-25 00:40:00|23.03|22.92|22.76|22.65|23.04|22.93|22.68|22.57|166
1748133900000|2025-05-25 00:45:00|22.75|22.64|22.74|22.63|22.82|22.71|22.67|22.56|111
1748134200000|2025-05-25 00:50:00|22.75|22.64|22.72|22.61|22.79|22.68|22.66|22.55|77
1748134500000|2025-05-25 00:55:00|22.71|22.6|22.7|22.59|22.71|22.6|22.63|22.52|91
1748134800000|2025-05-25 01:00:00|22.69|22.58|22.7|22.59|22.71|22.6|22.56|22.45|98
1748135100000|2025-05-25 01:05:00|22.69|22.58|22.65|22.54|22.69|22.58|22.63|22.52|80
1748135400000|2025-05-25 01:10:00|22.66|22.55|22.58|22.47|22.66|22.55|22.55|22.44|71
1748135700000|2025-05-25 01:15:00|22.57|22.46|22.67|22.56|22.67|22.56|22.5|22.39|103
1748136000000|2025-05-25 01:20:00|22.68|22.57|22.7|22.59|22.71|22.6|22.65|22.54|57
1748136300000|2025-05-25 01:25:00|22.71|22.6|22.69|22.58|22.76|22.65|22.69|22.58|67
1748136600000|2025-05-25 01:30:00|22.7|22.59|22.68|22.57|22.75|22.64|22.68|22.57|66
1748136900000|2025-05-25 01:35:00|22.67|22.56|22.73|22.62|22.75|22.64|22.66|22.55|34
1748137200000|2025-05-25 01:40:00|22.74|22.63|22.75|22.64|22.76|22.65|22.74|22.63|16
1748137500000|2025-05-25 01:45:00|22.74|22.63|22.72|22.61|22.75|22.64|22.7|22.59|35
1748137800000|2025-05-25 01:50:00|22.71|22.6|22.69|22.58|22.73|22.62|22.68|22.57|24
1748138100000|2025-05-25 01:55:00|22.68|22.57|22.67|22.56|22.7|22.59|22.66|22.55|16
1748138400000|2025-05-25 02:00:00|22.68|22.57|22.68|22.57|22.72|22.61|22.66|22.55|57
1748138700000|2025-05-25 02:05:00|22.67|22.56|22.66|22.55|22.69|22.58|22.65|22.54|31
1748139000000|2025-05-25 02:10:00|22.67|22.56|22.68|22.57|22.7|22.59|22.63|22.52|39
1748139300000|2025-05-25 02:15:00|22.67|22.56|22.62|22.51|22.71|22.6|22.57|22.46|50
1748139600000|2025-05-25 02:20:00|22.63|22.52|22.7|22.59|22.7|22.59|22.6|22.49|64
1748139900000|2025-05-25 02:25:00|22.71|22.6|22.76|22.65|22.77|22.66|22.69|22.58|50
1748140200000|2025-05-25 02:30:00|22.75|22.64|22.84|22.73|22.84|22.73|22.74|22.63|70
1748140500000|2025-05-25 02:35:00|22.83|22.72|22.77|22.66|22.84|22.73|22.76|22.65|30
1748140800000|2025-05-25 02:40:00|22.76|22.65|22.75|22.64|22.79|22.68|22.75|22.64|25
1748141100000|2025-05-25 02:45:00|22.76|22.65|22.77|22.66|22.79|22.68|22.75|22.64|34
1748141400000|2025-05-25 02:50:00|22.76|22.65|22.85|22.74|22.85|22.74|22.76|22.65|34
1748141700000|2025-05-25 02:55:00|22.84|22.73|22.84|22.73|22.86|22.75|22.83|22.72|29
1748142000000|2025-05-25 03:00:00|22.82|22.71|22.91|22.8|22.93|22.82|22.82|22.71|62
1748142300000|2025-05-25 03:05:00|22.92|22.81|22.89|22.78|22.92|22.81|22.87|22.76|30
1748142600000|2025-05-25 03:10:00|22.88|22.77|22.9|22.79|22.92|22.81|22.88|22.77|14
1748142900000|2025-05-25 03:15:00|22.88|22.77|22.87|22.76|22.91|22.8|22.87|22.76|17
1748143200000|2025-05-25 03:20:00|22.88|22.77|22.84|22.73|22.89|22.78|22.84|22.73|33
1748143500000|2025-05-25 03:25:00|22.85|22.74|22.87|22.76|22.87|22.76|22.85|22.74|27
1748143800000|2025-05-25 03:30:00|22.88|22.77|22.9|22.79|22.92|22.81|22.87|22.76|21
1748144100000|2025-05-25 03:35:00|22.91|22.8|22.91|22.8|22.92|22.81|22.89|22.78|19
1748144400000|2025-05-25 03:40:00|22.9|22.79|22.91|22.8|22.92|22.81|22.9|22.79|30
1748144700000|2025-05-25 03:45:00|22.92|22.81|22.95|22.84|22.96|22.85|22.91|22.8|26
1748145000000|2025-05-25 03:50:00|22.94|22.83|22.95|22.84|22.97|22.86|22.93|22.82|38
1748145300000|2025-05-25 03:55:00|22.96|22.85|22.92|22.81|22.96|22.85|22.91|22.8|19
1748145600000|2025-05-25 04:00:00|22.91|22.8|22.88|22.77|22.91|22.8|22.88|22.77|13
1748145900000|2025-05-25 04:05:00|22.87|22.76|22.87|22.76|22.9|22.79|22.87|22.76|23
1748146200000|2025-05-25 04:10:00|22.86|22.75|22.86|22.75|22.88|22.77|22.85|22.74|16
1748146500000|2025-05-25 04:15:00|22.85|22.74|22.89|22.78|22.9|22.79|22.84|22.73|35
1748146800000|2025-05-25 04:20:00|22.9|22.79|22.84|22.73|22.9|22.79|22.84|22.73|24
1748147100000|2025-05-25 04:25:00|22.83|22.72|22.85|22.74|22.87|22.76|22.81|22.7|34
1748147400000|2025-05-25 04:30:00|22.86|22.75|22.89|22.78|22.89|22.78|22.83|22.72|44
1748147700000|2025-05-25 04:35:00|22.88|22.77|22.93|22.82|22.93|22.82|22.88|22.77|28
1748148000000|2025-05-25 04:40:00|22.92|22.81|22.9|22.79|22.93|22.82|22.9|22.79|14
1748148300000|2025-05-25 04:45:00|22.89|22.78|22.88|22.77|22.89|22.78|22.86|22.75|9
1748148600000|2025-05-25 04:50:00|22.89|22.78|22.9|22.79|22.9|22.79|22.89|22.78|4
1748148900000|2025-05-25 04:55:00|22.89|22.78|22.93|22.82|22.94|22.83|22.89|22.78|33
1748149200000|2025-05-25 05:00:00|22.92|22.81|22.91|22.8|22.93|22.82|22.91|22.8|22
1748149500000|2025-05-25 05:05:00|22.89|22.78|22.85|22.74|22.9|22.79|22.85|22.74|27
1748149800000|2025-05-25 05:10:00|22.86|22.75|22.84|22.73|22.86|22.75|22.83|22.72|12
1748150100000|2025-05-25 05:15:00|22.85|22.74|22.84|22.73|22.88|22.77|22.84|22.73|26
1748150400000|2025-05-25 05:20:00|22.85|22.74|22.85|22.74|22.87|22.76|22.84|22.73|19
1748150700000|2025-05-25 05:25:00|22.84|22.73|22.84|22.73|22.85|22.74|22.83|22.72|29
1748151000000|2025-05-25 05:30:00|22.85|22.74|22.87|22.76|22.88|22.77|22.84|22.73|19
1748151300000|2025-05-25 05:35:00|22.86|22.75|22.8|22.69|22.87|22.76|22.79|22.68|33
1748151600000|2025-05-25 05:40:00|22.79|22.68|22.78|22.67|22.8|22.69|22.75|22.64|45
1748151900000|2025-05-25 05:45:00|22.79|22.68|22.79|22.68|22.8|22.69|22.76|22.65|27
1748152200000|2025-05-25 05:50:00|22.8|22.69|22.84|22.73|22.85|22.74|22.8|22.69|37
1748152500000|2025-05-25 05:55:00|22.85|22.74|22.85|22.74|22.85|22.74|22.84|22.73|7
1748152800000|2025-05-25 06:00:00|22.84|22.73|22.8|22.69|22.85|22.74|22.8|22.69|13
1748153100000|2025-05-25 06:05:00|22.79|22.68|22.77|22.66|22.79|22.68|22.76|22.65|21
1748153400000|2025-05-25 06:10:00|22.78|22.67|22.76|22.65|22.78|22.67|22.75|22.64|19
1748153700000|2025-05-25 06:15:00|22.74|22.63|22.75|22.64|22.76|22.65|22.74|22.63|12
1748154000000|2025-05-25 06:20:00|22.74|22.63|22.72|22.61|22.74|22.63|22.69|22.58|42
1748154300000|2025-05-25 06:25:00|22.73|22.62|22.72|22.61|22.74|22.63|22.71|22.6|34
1748154600000|2025-05-25 06:30:00|22.73|22.62|22.73|22.62|22.74|22.63|22.71|22.6|39
1748154900000|2025-05-25 06:35:00|22.72|22.61|22.71|22.6|22.73|22.62|22.71|22.6|16
1748155200000|2025-05-25 06:40:00|22.7|22.59|22.71|22.6|22.71|22.6|22.68|22.57|10
1748155500000|2025-05-25 06:45:00|22.7|22.59|22.75|22.64|22.75|22.64|22.7|22.59|30
1748155800000|2025-05-25 06:50:00|22.74|22.63|22.73|22.62|22.76|22.65|22.67|22.56|46
1748156100000|2025-05-25 06:55:00|22.72|22.61|22.71|22.6|22.73|22.62|22.69|22.58|30
1748156400000|2025-05-25 07:00:00|22.7|22.59|22.67|22.56|22.7|22.59|22.65|22.54|30
1748156700000|2025-05-25 07:05:00|22.66|22.55|22.63|22.52|22.66|22.55|22.63|22.52|30
1748157000000|2025-05-25 07:10:00|22.64|22.53|22.6|22.49|22.64|22.53|22.59|22.48|45
1748157300000|2025-05-25 07:15:00|22.61|22.5|22.59|22.48|22.61|22.5|22.57|22.46|27
1748157600000|2025-05-25 07:20:00|22.6|22.49|22.52|22.41|22.6|22.49|22.52|22.41|33
1748157900000|2025-05-25 07:25:00|22.53|22.42|22.52|22.41|22.54|22.43|22.5|22.39|56
1748158200000|2025-05-25 07:30:00|22.51|22.4|22.49|22.38|22.53|22.42|22.46|22.35|58
1748158500000|2025-05-25 07:35:00|22.5|22.39|22.47|22.36|22.54|22.43|22.47|22.36|42
1748158800000|2025-05-25 07:40:00|22.46|22.35|22.46|22.35|22.47|22.36|22.45|22.34|19
1748159100000|2025-05-25 07:45:00|22.47|22.36|22.48|22.37|22.5|22.39|22.46|22.35|48
1748159400000|2025-05-25 07:50:00|22.47|22.36|22.48|22.37|22.49|22.38|22.45|22.34|34
1748159700000|2025-05-25 07:55:00|22.49|22.38|22.48|22.37|22.5|22.39|22.46|22.35|21
1748160000000|2025-05-25 08:00:00|22.49|22.38|22.35|22.24|22.49|22.38|22.34|22.23|51
1748160300000|2025-05-25 08:05:00|22.34|22.23|22.36|22.25|22.41|22.3|22.34|22.23|51
1748160600000|2025-05-25 08:10:00|22.35|22.24|22.35|22.24|22.38|22.27|22.33|22.22|29
1748160900000|2025-05-25 08:15:00|22.34|22.23|22.4|22.29|22.4|22.29|22.33|22.22|59
1748161200000|2025-05-25 08:20:00|22.39|22.28|22.42|22.31|22.42|22.31|22.36|22.25|52
1748161500000|2025-05-25 08:25:00|22.41|22.3|22.31|22.2|22.42|22.31|22.27|22.16|61
1748161800000|2025-05-25 08:30:00|22.32|22.21|22.32|22.21|22.35|22.24|22.29|22.18|67
1748162100000|2025-05-25 08:35:00|22.33|22.22|22.37|22.26|22.38|22.27|22.32|22.21|77
1748162400000|2025-05-25 08:40:00|22.38|22.27|22.33|22.22|22.38|22.27|22.32|22.21|42
1748162700000|2025-05-25 08:45:00|22.32|22.21|22.25|22.14|22.33|22.22|22.24|22.13|64
1748163000000|2025-05-25 08:50:00|22.24|22.13|22.16|22.05|22.25|22.14|22.15|22.04|106
1748163300000|2025-05-25 08:55:00|22.17|22.06|22.22|22.11|22.22|22.11|22.17|22.06|62
1748163600000|2025-05-25 09:00:00|22.23|22.12|22.24|22.13|22.27|22.16|22.19|22.08|45
1748163900000|2025-05-25 09:05:00|22.23|22.12|22.17|22.06|22.23|22.12|22.14|22.03|46
1748164200000|2025-05-25 09:10:00|22.18|22.07|22.24|22.13|22.27|22.16|22.17|22.06|43
1748164500000|2025-05-25 09:15:00|22.23|22.12|22.19|22.08|22.23|22.12|22.18|22.07|32
1748164800000|2025-05-25 09:20:00|22.18|22.07|22.24|22.13|22.25|22.14|22.16|22.05|43
1748165100000|2025-05-25 09:25:00|22.25|22.14|22.26|22.15|22.29|22.18|22.24|22.13|52
1748165400000|2025-05-25 09:30:00|22.27|22.16|22.25|22.14|22.3|22.19|22.25|22.14|67
1748165700000|2025-05-25 09:35:00|22.26|22.15|22.18|22.07|22.26|22.15|22.16|22.05|71
1748166000000|2025-05-25 09:40:00|22.17|22.06|22.23|22.12|22.24|22.13|22.16|22.05|49
1748166300000|2025-05-25 09:45:00|22.24|22.13|22.31|22.2|22.33|22.22|22.24|22.13|74
1748166600000|2025-05-25 09:50:00|22.32|22.21|22.34|22.23|22.35|22.24|22.32|22.21|48
1748166900000|2025-05-25 09:55:00|22.32|22.21|22.35|22.24|22.36|22.25|22.32|22.21|10
1748167200000|2025-05-25 10:00:00|22.34|22.23|22.35|22.24|22.36|22.25|22.32|22.21|38
1748167500000|2025-05-25 10:05:00|22.34|22.23|22.32|22.21|22.38|22.27|22.32|22.21|36
1748167800000|2025-05-25 10:10:00|22.31|22.2|22.34|22.23|22.34|22.23|22.3|22.19|34
1748168100000|2025-05-25 10:15:00|22.33|22.22|22.33|22.22|22.35|22.24|22.3|22.19|42
1748168400000|2025-05-25 10:20:00|22.34|22.23|22.28|22.17|22.34|22.23|22.27|22.16|37
1748168700000|2025-05-25 10:25:00|22.27|22.16|22.26|22.15|22.27|22.16|22.25|22.14|28
1748169000000|2025-05-25 10:30:00|22.27|22.16|22.3|22.19|22.31|22.2|22.26|22.15|28
1748169300000|2025-05-25 10:35:00|22.29|22.18|22.29|22.18|22.31|22.2|22.28|22.17|37
1748169600000|2025-05-25 10:40:00|22.3|22.19|22.28|22.17|22.31|22.2|22.27|22.16|17
1748169900000|2025-05-25 10:45:00|22.27|22.16|22.3|22.19|22.31|22.2|22.27|22.16|26
1748170200000|2025-05-25 10:50:00|22.31|22.2|22.22|22.11|22.33|22.22|22.22|22.11|41
1748170500000|2025-05-25 10:55:00|22.21|22.1|22.18|22.07|22.21|22.1|22.15|22.04|38
1748170800000|2025-05-25 11:00:00|22.17|22.06|22.18|22.07|22.19|22.08|22.13|22.02|62
1748171100000|2025-05-25 11:05:00|22.19|22.08|22.23|22.12|22.23|22.12|22.15|22.04|39
1748171400000|2025-05-25 11:10:00|22.22|22.11|22.3|22.19|22.3|22.19|22.22|22.11|21
1748171700000|2025-05-25 11:15:00|22.31|22.2|22.33|22.22|22.33|22.22|22.29|22.18|21
1748172000000|2025-05-25 11:20:00|22.32|22.21|22.37|22.26|22.37|22.26|22.3|22.19|24
1748172300000|2025-05-25 11:25:00|22.38|22.27|22.39|22.28|22.45|22.34|22.37|22.26|34
1748172600000|2025-05-25 11:30:00|22.4|22.29|22.35|22.24|22.4|22.29|22.34|22.23|36
1748172900000|2025-05-25 11:35:00|22.34|22.23|22.33|22.22|22.35|22.24|22.32|22.21|30
1748173200000|2025-05-25 11:40:00|22.34|22.23|22.33|22.22|22.34|22.23|22.31|22.2|16
1748173500000|2025-05-25 11:45:00|22.32|22.21|22.36|22.25|22.37|22.26|22.31|22.2|25
1748173800000|2025-05-25 11:50:00|22.37|22.26|22.36|22.25|22.38|22.27|22.36|22.25|28
1748174100000|2025-05-25 11:55:00|22.37|22.26|22.39|22.28|22.39|22.28|22.36|22.25|35
1748174400000|2025-05-25 12:00:00|22.38|22.27|22.37|22.26|22.39|22.28|22.35|22.24|30
1748174700000|2025-05-25 12:05:00|22.38|22.27|22.36|22.25|22.4|22.29|22.35|22.24|46
1748175000000|2025-05-25 12:10:00|22.35|22.24|22.34|22.23|22.35|22.24|22.3|22.19|48
1748175300000|2025-05-25 12:15:00|22.35|22.24|22.49|22.38|22.5|22.39|22.35|22.24|45
1748175600000|2025-05-25 12:20:00|22.5|22.39|22.45|22.34|22.51|22.4|22.43|22.32|56
1748175900000|2025-05-25 12:25:00|22.46|22.35|22.45|22.34|22.46|22.35|22.43|22.32|42
1748176200000|2025-05-25 12:30:00|22.46|22.35|22.43|22.32|22.48|22.37|22.43|22.32|26
1748176500000|2025-05-25 12:35:00|22.42|22.31|22.44|22.33|22.44|22.33|22.41|22.3|21
1748176800000|2025-05-25 12:40:00|22.45|22.34|22.44|22.33|22.47|22.36|22.43|22.32|36
1748177100000|2025-05-25 12:45:00|22.45|22.34|22.45|22.34|22.49|22.38|22.44|22.33|35
1748177400000|2025-05-25 12:50:00|22.44|22.33|22.46|22.35|22.48|22.37|22.44|22.33|15
1748177700000|2025-05-25 12:55:00|22.47|22.36|22.5|22.39|22.5|22.39|22.46|22.35|14
1748178000000|2025-05-25 13:00:00|22.49|22.38|22.5|22.39|22.53|22.42|22.48|22.37|31
1748178300000|2025-05-25 13:05:00|22.49|22.38|22.45|22.34|22.5|22.39|22.44|22.33|19
1748178600000|2025-05-25 13:10:00|22.44|22.33|22.38|22.27|22.44|22.33|22.37|22.26|44
1748178900000|2025-05-25 13:15:00|22.39|22.28|22.37|22.26|22.4|22.29|22.35|22.24|36
1748179200000|2025-05-25 13:20:00|22.36|22.25|22.39|22.28|22.39|22.28|22.36|22.25|22
1748179500000|2025-05-25 13:25:00|22.38|22.27|22.45|22.34|22.45|22.34|22.36|22.25|20
1748179800000|2025-05-25 13:30:00|22.44|22.33|22.43|22.32|22.46|22.35|22.42|22.31|23
1748180100000|2025-05-25 13:35:00|22.44|22.33|22.5|22.39|22.51|22.4|22.44|22.33|67
1748180400000|2025-05-25 13:40:00|22.49|22.38|22.51|22.4|22.52|22.41|22.46|22.35|59
1748180700000|2025-05-25 13:45:00|22.5|22.39|22.53|22.42|22.53|22.42|22.5|22.39|26
1748181000000|2025-05-25 13:50:00|22.54|22.43|22.54|22.43|22.58|22.47|22.51|22.4|33
1748181300000|2025-05-25 13:55:00|22.53|22.42|22.47|22.36|22.54|22.43|22.46|22.35|37
1748181600000|2025-05-25 14:00:00|22.46|22.35|22.48|22.37|22.48|22.37|22.43|22.32|50
1748181900000|2025-05-25 14:05:00|22.47|22.36|22.5|22.39|22.5|22.39|22.46|22.35|16
1748182200000|2025-05-25 14:10:00|22.49|22.38|22.44|22.33|22.5|22.39|22.44|22.33|32
1748182500000|2025-05-25 14:15:00|22.43|22.32|22.4|22.29|22.44|22.33|22.39|22.28|33
1748182800000|2025-05-25 14:20:00|22.41|22.3|22.41|22.3|22.42|22.31|22.38|22.27|24
1748183100000|2025-05-25 14:25:00|22.4|22.29|22.45|22.34|22.46|22.35|22.4|22.29|38
1748183400000|2025-05-25 14:30:00|22.46|22.35|22.46|22.35|22.49|22.38|22.45|22.34|53
1748183700000|2025-05-25 14:35:00|22.47|22.36|22.34|22.23|22.47|22.36|22.34|22.23|48
1748184000000|2025-05-25 14:40:00|22.35|22.24|22.28|22.17|22.36|22.25|22.28|22.17|39
1748184300000|2025-05-25 14:45:00|22.29|22.18|22.27|22.16|22.32|22.21|22.24|22.13|48
1748184600000|2025-05-25 14:50:00|22.28|22.17|22.32|22.21|22.32|22.21|22.27|22.16|27
1748184900000|2025-05-25 14:55:00|22.31|22.2|22.29|22.18|22.33|22.22|22.29|22.18|13
1748185200000|2025-05-25 15:00:00|22.3|22.19|22.26|22.15|22.32|22.21|22.26|22.15|48
1748185500000|2025-05-25 15:05:00|22.27|22.16|22.21|22.1|22.27|22.16|22.21|22.1|26
1748185800000|2025-05-25 15:10:00|22.22|22.11|22.18|22.07|22.22|22.11|22.17|22.06|63
1748186100000|2025-05-25 15:15:00|22.19|22.08|22.13|22.02|22.22|22.11|22.13|22.02|59
1748186400000|2025-05-25 15:20:00|22.12|22.01|22.07|21.96|22.14|22.03|22.06|21.95|54
1748186700000|2025-05-25 15:25:00|22.08|21.97|22.11|22|22.13|22.02|22.06|21.95|54
1748187000000|2025-05-25 15:30:00|22.12|22.01|22.27|22.16|22.28|22.17|22.11|22|97
1748187300000|2025-05-25 15:35:00|22.28|22.17|22.28|22.17|22.29|22.18|22.22|22.11|69
1748187600000|2025-05-25 15:40:00|22.27|22.16|22.29|22.18|22.31|22.2|22.27|22.16|38
1748187900000|2025-05-25 15:45:00|22.3|22.19|22.22|22.11|22.33|22.22|22.2|22.09|65
1748188200000|2025-05-25 15:50:00|22.23|22.12|22.3|22.19|22.3|22.19|22.21|22.1|60
1748188500000|2025-05-25 15:55:00|22.29|22.18|22.29|22.18|22.31|22.2|22.26|22.15|55
1748188800000|2025-05-25 16:00:00|22.28|22.17|22.28|22.17|22.29|22.18|22.23|22.12|60
1748189100000|2025-05-25 16:05:00|22.29|22.18|22.26|22.15|22.29|22.18|22.18|22.07|70
1748189400000|2025-05-25 16:10:00|22.27|22.16|22.21|22.1|22.28|22.17|22.2|22.09|57
1748189700000|2025-05-25 16:15:00|22.22|22.11|22.18|22.07|22.22|22.11|22.15|22.04|27
1748190000000|2025-05-25 16:20:00|22.17|22.06|22.14|22.03|22.19|22.08|22.13|22.02|64
1748190300000|2025-05-25 16:25:00|22.13|22.02|22.14|22.03|22.16|22.05|22.12|22.01|40
1748190600000|2025-05-25 16:30:00|22.15|22.04|22.16|22.05|22.17|22.06|22.12|22.01|58
1748190900000|2025-05-25 16:35:00|22.15|22.04|22.23|22.12|22.24|22.13|22.14|22.03|49
1748191200000|2025-05-25 16:40:00|22.24|22.13|22.26|22.15|22.27|22.16|22.2|22.09|57
1748191500000|2025-05-25 16:45:00|22.25|22.14|22.29|22.18|22.3|22.19|22.24|22.13|77
1748191800000|2025-05-25 16:50:00|22.28|22.17|22.28|22.17|22.3|22.19|22.25|22.14|34
1748192100000|2025-05-25 16:55:00|22.27|22.16|22.27|22.16|22.3|22.19|22.26|22.15|37
1748192400000|2025-05-25 17:00:00|22.28|22.17|22.3|22.19|22.31|22.2|22.27|22.16|41
1748192700000|2025-05-25 17:05:00|22.29|22.18|22.31|22.2|22.36|22.25|22.28|22.17|47
1748193000000|2025-05-25 17:10:00|22.32|22.21|22.35|22.24|22.36|22.25|22.31|22.2|28
1748193300000|2025-05-25 17:15:00|22.36|22.25|22.31|22.2|22.36|22.25|22.28|22.17|28
1748193600000|2025-05-25 17:20:00|22.3|22.19|22.37|22.26|22.38|22.27|22.29|22.18|40
1748193900000|2025-05-25 17:25:00|22.38|22.27|22.39|22.28|22.39|22.28|22.35|22.24|30
1748194200000|2025-05-25 17:30:00|22.38|22.27|22.33|22.22|22.39|22.28|22.32|22.21|24
1748194500000|2025-05-25 17:35:00|22.32|22.21|22.29|22.18|22.34|22.23|22.29|22.18|24
1748194800000|2025-05-25 17:40:00|22.28|22.17|22.33|22.22|22.34|22.23|22.28|22.17|49
1748195100000|2025-05-25 17:45:00|22.34|22.23|22.34|22.23|22.36|22.25|22.34|22.23|11
1748195400000|2025-05-25 17:50:00|22.35|22.24|22.38|22.27|22.38|22.27|22.34|22.23|16
1748195700000|2025-05-25 17:55:00|22.37|22.26|22.36|22.25|22.37|22.26|22.35|22.24|10
1748196000000|2025-05-25 18:00:00|22.37|22.26|22.34|22.23|22.37|22.26|22.32|22.21|34
1748196300000|2025-05-25 18:05:00|22.33|22.22|22.31|22.2|22.33|22.22|22.29|22.18|57
1748196600000|2025-05-25 18:10:00|22.3|22.19|22.33|22.22|22.34|22.23|22.3|22.19|36
1748196900000|2025-05-25 18:15:00|22.34|22.23|22.35|22.24|22.35|22.24|22.31|22.2|46
1748197200000|2025-05-25 18:20:00|22.34|22.23|22.41|22.3|22.42|22.31|22.34|22.23|60
1748197500000|2025-05-25 18:25:00|22.4|22.29|22.42|22.31|22.44|22.33|22.39|22.28|29
1748197800000|2025-05-25 18:30:00|22.41|22.3|22.4|22.29|22.43|22.32|22.4|22.29|24
1748198100000|2025-05-25 18:35:00|22.41|22.3|22.43|22.32|22.44|22.33|22.38|22.27|29
1748198400000|2025-05-25 18:40:00|22.42|22.31|22.35|22.24|22.42|22.31|22.35|22.24|34
1748198700000|2025-05-25 18:45:00|22.34|22.23|22.4|22.29|22.4|22.29|22.34|22.23|33
1748199000000|2025-05-25 18:50:00|22.39|22.28|22.39|22.28|22.4|22.29|22.37|22.26|21
1748199300000|2025-05-25 18:55:00|22.38|22.27|22.35|22.24|22.39|22.28|22.35|22.24|18
1748199600000|2025-05-25 19:00:00|22.34|22.23|22.39|22.28|22.39|22.28|22.34|22.23|26
1748199900000|2025-05-25 19:05:00|22.38|22.27|22.43|22.32|22.43|22.32|22.37|22.26|36
1748200200000|2025-05-25 19:10:00|22.42|22.31|22.42|22.31|22.43|22.32|22.41|22.3|33
1748200500000|2025-05-25 19:15:00|22.43|22.32|22.43|22.32|22.45|22.34|22.43|22.32|13
1748200800000|2025-05-25 19:20:00|22.42|22.31|22.45|22.34|22.45|22.34|22.41|22.3|20
1748201100000|2025-05-25 19:25:00|22.46|22.35|22.47|22.36|22.47|22.36|22.45|22.34|12
1748201400000|2025-05-25 19:30:00|22.48|22.37|22.73|22.12|22.77|22.39|22.47|22.11|26
1748201700000|2025-05-25 19:35:00|22.74|22.13|22.74|22.13|22.75|22.14|22.73|22.12|23
1748202000000|2025-05-25 19:40:00|22.75|22.14|22.74|22.13|22.75|22.14|22.72|22.11|14
1748202300000|2025-05-25 19:45:00|22.73|22.12|22.74|22.13|22.75|22.14|22.72|22.11|26
1748202600000|2025-05-25 19:50:00|22.73|22.12|22.75|22.14|22.76|22.15|22.73|22.12|17
1748202900000|2025-05-25 19:55:00|22.76|22.15|22.78|22.17|22.85|22.24|22.74|22.13|67
1748203200000|2025-05-25 20:00:00|22.79|22.18|22.77|22.16|22.79|22.18|22.77|22.16|39
1748203500000|2025-05-25 20:05:00|22.76|22.15|22.73|22.12|22.76|22.15|22.71|22.1|34
1748203800000|2025-05-25 20:10:00|22.72|22.11|22.69|22.08|22.72|22.11|22.69|22.08|18
1748204100000|2025-05-25 20:15:00|22.68|22.07|22.69|22.08|22.7|22.09|22.65|22.04|44
1748204400000|2025-05-25 20:20:00|22.68|22.07|22.72|22.11|22.72|22.11|22.68|22.07|17
1748204700000|2025-05-25 20:25:00|22.71|22.1|22.74|22.13|22.75|22.14|22.71|22.1|22
1748205000000|2025-05-25 20:30:00|22.75|22.14|22.71|22.1|22.75|22.14|22.71|22.1|23
1748205300000|2025-05-25 20:35:00|22.72|22.11|22.74|22.13|22.75|22.14|22.69|22.08|27
1748205600000|2025-05-25 20:40:00|22.75|22.14|22.78|22.17|22.78|22.17|22.74|22.13|20
1748205900000|2025-05-25 20:45:00|22.77|22.16|22.75|22.14|22.77|22.16|22.74|22.13|23
1748206200000|2025-05-25 20:50:00|22.74|22.13|22.72|22.11|22.74|22.13|22.72|22.11|36
1748206500000|2025-05-25 20:55:00|22.71|22.1|22.72|22.11|22.72|22.11|22.69|22.08|36
1748206800000|2025-05-25 21:00:00|22.71|22.1|22.7|22.09|22.73|22.12|22.69|22.08|38
1748207100000|2025-05-25 21:05:00|22.71|22.1|22.52|22.41|22.73|22.42|22.47|22.09|39
1748207400000|2025-05-25 21:10:00|22.53|22.42|22.54|22.43|22.55|22.44|22.51|22.4|14
1748207700000|2025-05-25 21:15:00|22.55|22.44|22.53|22.42|22.55|22.44|22.52|22.41|17
1748208000000|2025-05-25 21:20:00|22.52|22.41|22.47|22.36|22.52|22.41|22.44|22.33|28
1748208300000|2025-05-25 21:25:00|22.46|22.35|22.44|22.33|22.47|22.36|22.41|22.3|33
1748208600000|2025-05-25 21:30:00|22.43|22.32|22.43|22.32|22.43|22.32|22.34|22.23|31
1748208900000|2025-05-25 21:35:00|22.42|22.31|22.43|22.32|22.43|22.32|22.4|22.29|24
1748209200000|2025-05-25 21:40:00|22.44|22.33|22.44|22.33|22.44|22.33|22.42|22.31|15
1748209500000|2025-05-25 21:45:00|22.43|22.32|22.47|22.36|22.47|22.36|22.43|22.32|17
1748209800000|2025-05-25 21:50:00|22.46|22.35|22.52|22.41|22.52|22.41|22.46|22.35|13
1748210100000|2025-05-25 21:55:00|22.51|22.4|22.44|22.33|22.51|22.4|22.43|22.32|22
1748210400000|2025-05-25 22:00:00|22.45|22.34|22.57|22.46|22.57|22.46|22.42|22.31|69
1748210700000|2025-05-25 22:05:00|22.56|22.45|22.77|22.66|22.8|22.69|22.55|22.44|104
1748211000000|2025-05-25 22:10:00|22.78|22.67|22.81|22.7|22.95|22.84|22.78|22.67|151
1748211300000|2025-05-25 22:15:00|22.82|22.71|22.84|22.73|22.89|22.78|22.81|22.7|118
1748211600000|2025-05-25 22:20:00|22.85|22.74|22.91|22.8|22.92|22.81|22.81|22.7|101
1748211900000|2025-05-25 22:25:00|22.9|22.79|22.93|22.82|22.93|22.82|22.88|22.77|88
1748212200000|2025-05-25 22:30:00|22.92|22.81|23.07|22.96|23.08|22.97|22.92|22.81|86
1748212500000|2025-05-25 22:35:00|23.06|22.95|23.05|22.94|23.08|22.97|23|22.89|118
1748212800000|2025-05-25 22:40:00|23.06|22.95|23.25|23.14|23.28|23.17|23.06|22.95|78
1748213100000|2025-05-25 22:45:00|23.24|23.13|23.29|23.18|23.29|23.18|23.2|23.09|106
1748213400000|2025-05-25 22:50:00|23.28|23.17|23.4|23.29|23.43|23.32|23.27|23.16|116
1748213700000|2025-05-25 22:55:00|23.41|23.3|23.41|23.3|23.46|23.35|23.4|23.29|99
1748214000000|2025-05-25 23:00:00|23.4|23.29|23.39|23.28|23.48|23.37|23.31|23.2|130
1748214300000|2025-05-25 23:05:00|23.38|23.27|23.49|23.38|23.5|23.39|23.36|23.25|120
1748214600000|2025-05-25 23:10:00|23.48|23.37|23.35|23.24|23.48|23.37|23.35|23.24|91
1748214900000|2025-05-25 23:15:00|23.34|23.23|23.3|23.19|23.36|23.25|23.24|23.13|117
1748215200000|2025-05-25 23:20:00|23.31|23.2|23.25|23.14|23.36|23.25|23.2|23.09|71
1748215500000|2025-05-25 23:25:00|23.24|23.13|23.2|23.09|23.25|23.14|23.17|23.06|69
1748215800000|2025-05-25 23:30:00|23.19|23.08|23.28|23.17|23.3|23.19|23.18|23.07|90
1748216100000|2025-05-25 23:35:00|23.29|23.18|23.41|23.3|23.41|23.3|23.27|23.16|66
1748216400000|2025-05-25 23:40:00|23.4|23.29|23.45|23.34|23.46|23.35|23.38|23.27|70
1748216700000|2025-05-25 23:45:00|23.46|23.35|23.41|23.3|23.46|23.35|23.38|23.27|125
1748217000000|2025-05-25 23:50:00|23.4|23.29|23.44|23.33|23.47|23.36|23.4|23.29|111
1748217300000|2025-05-25 23:55:00|23.43|23.32|23.46|23.35|23.5|23.39|23.43|23.32|84
1748217600000|2025-05-26 00:00:00|23.47|23.36|23.53|23.42|23.59|23.48|23.47|23.36|79
1748217900000|2025-05-26 00:05:00|23.54|23.43|23.48|23.37|23.56|23.45|23.45|23.34|63
1748218200000|2025-05-26 00:10:00|23.49|23.38|23.4|23.29|23.49|23.38|23.4|23.29|74
1748218500000|2025-05-26 00:15:00|23.41|23.3|23.5|23.39|23.53|23.42|23.41|23.3|88
1748218800000|2025-05-26 00:20:00|23.49|23.38|23.45|23.34|23.51|23.4|23.43|23.32|61
1748219100000|2025-05-26 00:25:00|23.46|23.35|23.43|23.32|23.46|23.35|23.36|23.25|56
1748219400000|2025-05-26 00:30:00|23.44|23.33|23.53|23.42|23.55|23.44|23.41|23.3|68
1748219700000|2025-05-26 00:35:00|23.54|23.43|23.63|23.52|23.64|23.53|23.52|23.41|66
1748220000000|2025-05-26 00:40:00|23.64|23.53|23.63|23.52|23.68|23.57|23.62|23.51|92
1748220300000|2025-05-26 00:45:00|23.62|23.51|23.67|23.56|23.73|23.62|23.62|23.51|76
1748220600000|2025-05-26 00:50:00|23.68|23.57|23.69|23.58|23.75|23.64|23.63|23.52|78
1748220900000|2025-05-26 00:55:00|23.7|23.59|23.78|23.67|23.81|23.7|23.69|23.58|113
1748221200000|2025-05-26 01:00:00|23.79|23.68|23.72|23.61|23.84|23.73|23.72|23.61|96
1748221500000|2025-05-26 01:05:00|23.71|23.6|23.62|23.51|23.71|23.6|23.61|23.5|44
1748221800000|2025-05-26 01:10:00|23.63|23.52|23.6|23.49|23.64|23.53|23.58|23.47|36
1748222100000|2025-05-26 01:15:00|23.61|23.5|23.56|23.45|23.63|23.52|23.56|23.45|86
1748222400000|2025-05-26 01:20:00|23.55|23.44|23.56|23.45|23.59|23.48|23.55|23.44|75
1748222700000|2025-05-26 01:25:00|23.55|23.44|23.53|23.42|23.59|23.48|23.53|23.42|60
1748223000000|2025-05-26 01:30:00|23.52|23.41|23.48|23.37|23.53|23.42|23.48|23.37|33
1748223300000|2025-05-26 01:35:00|23.49|23.38|23.54|23.43|23.56|23.45|23.49|23.38|78
1748223600000|2025-05-26 01:40:00|23.53|23.42|23.61|23.5|23.64|23.53|23.53|23.42|61
1748223900000|2025-05-26 01:45:00|23.62|23.51|23.62|23.51|23.68|23.57|23.61|23.5|45
1748224200000|2025-05-26 01:50:00|23.63|23.52|23.59|23.48|23.65|23.54|23.57|23.46|61
1748224500000|2025-05-26 01:55:00|23.58|23.47|23.6|23.49|23.62|23.51|23.57|23.46|39
1748224800000|2025-05-26 02:00:00|23.61|23.5|23.6|23.49|23.63|23.52|23.58|23.47|69
1748225100000|2025-05-26 02:05:00|23.61|23.5|23.51|23.4|23.61|23.5|23.5|23.39|55
1748225400000|2025-05-26 02:10:00|23.5|23.39|23.48|23.37|23.53|23.42|23.47|23.36|49
1748225700000|2025-05-26 02:15:00|23.47|23.36|23.51|23.4|23.52|23.41|23.44|23.33|46
1748226000000|2025-05-26 02:20:00|23.5|23.39|23.51|23.4|23.53|23.42|23.49|23.38|42
1748226300000|2025-05-26 02:25:00|23.52|23.41|23.52|23.41|23.52|23.41|23.48|23.37|51
1748226600000|2025-05-26 02:30:00|23.51|23.4|23.44|23.33|23.52|23.41|23.43|23.32|43
1748226900000|2025-05-26 02:35:00|23.43|23.32|23.39|23.28|23.44|23.33|23.38|23.27|35
1748227200000|2025-05-26 02:40:00|23.38|23.27|23.4|23.29|23.42|23.31|23.38|23.27|23
1748227500000|2025-05-26 02:45:00|23.39|23.28|23.34|23.23|23.4|23.29|23.32|23.21|38
1748227800000|2025-05-26 02:50:00|23.33|23.22|23.34|23.23|23.36|23.25|23.3|23.19|54
1748228100000|2025-05-26 02:55:00|23.35|23.24|23.31|23.2|23.35|23.24|23.31|23.2|55
1748228400000|2025-05-26 03:00:00|23.3|23.19|23.27|23.16|23.31|23.2|23.26|23.15|52
1748228700000|2025-05-26 03:05:00|23.28|23.17|23.27|23.16|23.33|23.22|23.27|23.16|52
1748229000000|2025-05-26 03:10:00|23.26|23.15|23.28|23.17|23.3|23.19|23.26|23.15|43
1748229300000|2025-05-26 03:15:00|23.27|23.16|23.29|23.18|23.29|23.18|23.26|23.15|41
1748229600000|2025-05-26 03:20:00|23.28|23.17|23.37|23.26|23.37|23.26|23.28|23.17|74
1748229900000|2025-05-26 03:25:00|23.36|23.25|23.37|23.26|23.39|23.28|23.35|23.24|92
1748230200000|2025-05-26 03:30:00|23.38|23.27|23.37|23.26|23.38|23.27|23.33|23.22|54
1748230500000|2025-05-26 03:35:00|23.36|23.25|23.39|23.28|23.39|23.28|23.33|23.22|50
1748230800000|2025-05-26 03:40:00|23.4|23.29|23.42|23.31|23.44|23.33|23.38|23.27|53
1748231100000|2025-05-26 03:45:00|23.43|23.32|23.45|23.34|23.48|23.37|23.42|23.31|119
1748231400000|2025-05-26 03:50:00|23.44|23.33|23.46|23.35|23.47|23.36|23.43|23.32|69
1748231700000|2025-05-26 03:55:00|23.47|23.36|23.39|23.28|23.47|23.36|23.38|23.27|59
1748232000000|2025-05-26 04:00:00|23.4|23.29|23.37|23.26|23.41|23.3|23.34|23.23|68
1748232300000|2025-05-26 04:05:00|23.36|23.25|23.4|23.29|23.41|23.3|23.34|23.23|93
1748232600000|2025-05-26 04:10:00|23.41|23.3|23.38|23.27|23.44|23.33|23.37|23.26|64
1748232900000|2025-05-26 04:15:00|23.39|23.28|23.43|23.32|23.43|23.32|23.35|23.24|47
1748233200000|2025-05-26 04:20:00|23.44|23.33|23.39|23.28|23.46|23.35|23.38|23.27|34
1748233500000|2025-05-26 04:25:00|23.4|23.29|23.38|23.27|23.41|23.3|23.37|23.26|73
1748233800000|2025-05-26 04:30:00|23.37|23.26|23.4|23.29|23.41|23.3|23.37|23.26|86
1748234100000|2025-05-26 04:35:00|23.41|23.3|23.41|23.3|23.43|23.32|23.38|23.27|69
1748234400000|2025-05-26 04:40:00|23.42|23.31|23.44|23.33|23.44|23.33|23.4|23.29|51
1748234700000|2025-05-26 04:45:00|23.45|23.34|23.49|23.38|23.49|23.38|23.44|23.33|57
1748235000000|2025-05-26 04:50:00|23.48|23.37|23.46|23.35|23.49|23.38|23.44|23.33|41
1748235300000|2025-05-26 04:55:00|23.47|23.36|23.43|23.32|23.47|23.36|23.42|23.31|37
1748235600000|2025-05-26 05:00:00|23.44|23.33|23.37|23.26|23.44|23.33|23.37|23.26|74
1748235900000|2025-05-26 05:05:00|23.38|23.27|23.38|23.27|23.42|23.31|23.36|23.25|45
1748236200000|2025-05-26 05:10:00|23.39|23.28|23.37|23.26|23.39|23.28|23.34|23.23|29
1748236500000|2025-05-26 05:15:00|23.36|23.25|23.38|23.27|23.39|23.28|23.35|23.24|23
1748236800000|2025-05-26 05:20:00|23.37|23.26|23.39|23.28|23.4|23.29|23.34|23.23|43
1748237100000|2025-05-26 05:25:00|23.4|23.29|23.47|23.36|23.47|23.36|23.39|23.28|66
1748237400000|2025-05-26 05:30:00|23.46|23.35|23.45|23.34|23.49|23.38|23.43|23.32|52
1748237700000|2025-05-26 05:35:00|23.46|23.35|23.44|23.33|23.5|23.39|23.44|23.33|87
1748238000000|2025-05-26 05:40:00|23.43|23.32|23.44|23.33|23.47|23.36|23.43|23.32|30
1748238300000|2025-05-26 05:45:00|23.43|23.32|23.45|23.34|23.47|23.36|23.43|23.32|33
1748238600000|2025-05-26 05:50:00|23.46|23.35|23.44|23.33|23.47|23.36|23.43|23.32|29
1748238900000|2025-05-26 05:55:00|23.45|23.34|23.46|23.35|23.48|23.37|23.45|23.34|34
1748239200000|2025-05-26 06:00:00|23.47|23.36|23.45|23.34|23.48|23.37|23.41|23.3|73
1748239500000|2025-05-26 06:05:00|23.44|23.33|23.5|23.39|23.52|23.41|23.44|23.33|31
1748239800000|2025-05-26 06:10:00|23.49|23.38|23.47|23.36|23.49|23.38|23.44|23.33|49
1748240100000|2025-05-26 06:15:00|23.48|23.37|23.52|23.41|23.52|23.41|23.48|23.37|52
1748240400000|2025-05-26 06:20:00|23.53|23.42|23.59|23.48|23.61|23.5|23.52|23.41|69
1748240700000|2025-05-26 06:25:00|23.58|23.47|23.62|23.51|23.62|23.51|23.58|23.47|37
1748241000000|2025-05-26 06:30:00|23.63|23.52|23.57|23.46|23.65|23.54|23.57|23.46|39
1748241300000|2025-05-26 06:35:00|23.56|23.45|23.59|23.48|23.59|23.48|23.54|23.43|30
1748241600000|2025-05-26 06:40:00|23.6|23.49|23.61|23.5|23.63|23.52|23.58|23.47|28
1748241900000|2025-05-26 06:45:00|23.62|23.51|23.66|23.55|23.67|23.56|23.6|23.49|33
1748242200000|2025-05-26 06:50:00|23.65|23.54|23.74|23.63|23.76|23.65|23.65|23.54|70
1748242500000|2025-05-26 06:55:00|23.75|23.64|23.79|23.68|23.82|23.71|23.73|23.62|99
1748242800000|2025-05-26 07:00:00|23.8|23.69|23.84|23.73|23.87|23.76|23.79|23.68|85
1748243100000|2025-05-26 07:05:00|23.83|23.72|23.93|23.82|23.97|23.86|23.8|23.69|111
1748243400000|2025-05-26 07:10:00|23.94|23.83|23.84|23.73|23.96|23.85|23.84|23.73|75
1748243700000|2025-05-26 07:15:00|23.83|23.72|23.88|23.77|23.88|23.77|23.77|23.66|100
1748244000000|2025-05-26 07:20:00|23.89|23.78|23.77|23.66|23.9|23.79|23.77|23.66|67
1748244300000|2025-05-26 07:25:00|23.78|23.67|23.74|23.63|23.78|23.67|23.71|23.6|63
1748244600000|2025-05-26 07:30:00|23.75|23.64|23.71|23.6|23.78|23.67|23.68|23.57|85
1748244900000|2025-05-26 07:35:00|23.72|23.61|23.8|23.69|23.81|23.7|23.7|23.59|73
1748245200000|2025-05-26 07:40:00|23.81|23.7|23.82|23.71|23.82|23.71|23.77|23.66|58
1748245500000|2025-05-26 07:45:00|23.83|23.72|23.8|23.69|23.84|23.73|23.76|23.65|96
1748245800000|2025-05-26 07:50:00|23.81|23.7|23.88|23.77|23.9|23.79|23.81|23.7|62
1748246100000|2025-05-26 07:55:00|23.87|23.76|23.95|23.84|23.95|23.84|23.86|23.75|39
1748246400000|2025-05-26 08:00:00|23.96|23.85|24.01|23.9|24.02|23.91|23.94|23.83|86
1748246700000|2025-05-26 08:05:00|24.02|23.91|23.99|23.88|24.02|23.91|23.97|23.86|59
1748247000000|2025-05-26 08:10:00|24|23.89|24|23.89|24|23.89|23.93|23.82|57
1748247300000|2025-05-26 08:15:00|24.01|23.9|24.01|23.9|24.04|23.93|23.99|23.88|86
1748247600000|2025-05-26 08:20:00|24|23.89|23.87|23.76|24.01|23.9|23.86|23.75|144
1748247900000|2025-05-26 08:25:00|23.86|23.75|23.85|23.74|23.88|23.77|23.83|23.72|110
1748248200000|2025-05-26 08:30:00|23.86|23.75|23.87|23.76|23.87|23.76|23.75|23.64|95
1748248500000|2025-05-26 08:35:00|23.88|23.77|23.8|23.69|23.88|23.77|23.78|23.67|87
1748248800000|2025-05-26 08:40:00|23.81|23.7|23.78|23.67|23.82|23.71|23.77|23.66|28
1748249100000|2025-05-26 08:45:00|23.77|23.66|23.78|23.67|23.8|23.69|23.71|23.6|54
1748249400000|2025-05-26 08:50:00|23.77|23.66|23.7|23.59|23.79|23.68|23.68|23.57|76
1748249700000|2025-05-26 08:55:00|23.71|23.6|23.7|23.59|23.72|23.61|23.68|23.57|38
1748250000000|2025-05-26 09:00:00|23.69|23.58|23.73|23.62|23.75|23.64|23.66|23.55|63
1748250300000|2025-05-26 09:05:00|23.74|23.63|23.81|23.7|23.81|23.7|23.72|23.61|38
1748250600000|2025-05-26 09:10:00|23.82|23.71|23.85|23.74|23.86|23.75|23.81|23.7|30
1748250900000|2025-05-26 09:15:00|23.86|23.75|23.83|23.72|23.89|23.78|23.82|23.71|54
1748251200000|2025-05-26 09:20:00|23.84|23.73|23.86|23.75|23.9|23.79|23.84|23.73|53
1748251500000|2025-05-26 09:25:00|23.87|23.76|23.82|23.71|23.88|23.77|23.82|23.71|44
1748251800000|2025-05-26 09:30:00|23.83|23.72|23.78|23.67|23.83|23.72|23.76|23.65|72
1748252100000|2025-05-26 09:35:00|23.79|23.68|23.76|23.65|23.84|23.73|23.76|23.65|52
1748252400000|2025-05-26 09:40:00|23.75|23.64|23.71|23.6|23.75|23.64|23.67|23.56|97
1748252700000|2025-05-26 09:45:00|23.7|23.59|23.68|23.57|23.73|23.62|23.67|23.56|61
1748253000000|2025-05-26 09:50:00|23.67|23.56|23.67|23.56|23.69|23.58|23.64|23.53|65
1748253300000|2025-05-26 09:55:00|23.68|23.57|23.66|23.55|23.69|23.58|23.65|23.54|45
1748253600000|2025-05-26 10:00:00|23.67|23.56|23.63|23.52|23.68|23.57|23.62|23.51|55
1748253900000|2025-05-26 10:05:00|23.64|23.53|23.71|23.6|23.74|23.63|23.63|23.52|49
1748254200000|2025-05-26 10:10:00|23.72|23.61|23.73|23.62|23.74|23.63|23.71|23.6|36
1748254500000|2025-05-26 10:15:00|23.72|23.61|23.79|23.68|23.82|23.71|23.7|23.59|54
1748254800000|2025-05-26 10:20:00|23.78|23.67|23.78|23.67|23.82|23.71|23.76|23.65|47
1748255100000|2025-05-26 10:25:00|23.79|23.68|23.76|23.65|23.8|23.69|23.75|23.64|44
1748255400000|2025-05-26 10:30:00|23.75|23.64|23.73|23.62|23.77|23.66|23.73|23.62|53
1748255700000|2025-05-26 10:35:00|23.72|23.61|23.71|23.6|23.74|23.63|23.7|23.59|20
1748256000000|2025-05-26 10:40:00|23.72|23.61|23.73|23.62|23.75|23.64|23.71|23.6|24
1748256300000|2025-05-26 10:45:00|23.74|23.63|23.71|23.6|23.75|23.64|23.7|23.59|28
1748256600000|2025-05-26 10:50:00|23.7|23.59|23.59|23.48|23.71|23.6|23.57|23.46|70
1748256900000|2025-05-26 10:55:00|23.58|23.47|23.65|23.54|23.66|23.55|23.58|23.47|62
1748257200000|2025-05-26 11:00:00|23.64|23.53|23.6|23.49|23.67|23.56|23.6|23.49|37
1748257500000|2025-05-26 11:05:00|23.59|23.48|23.66|23.55|23.66|23.55|23.59|23.48|40
1748257800000|2025-05-26 11:10:00|23.65|23.54|23.65|23.54|23.69|23.58|23.64|23.53|37
1748258100000|2025-05-26 11:15:00|23.66|23.55|23.67|23.56|23.68|23.57|23.63|23.52|34
1748258400000|2025-05-26 11:20:00|23.66|23.55|23.69|23.58|23.69|23.58|23.64|23.53|20
1748258700000|2025-05-26 11:25:00|23.68|23.57|23.71|23.6|23.71|23.6|23.65|23.54|32
1748259000000|2025-05-26 11:30:00|23.7|23.59|23.62|23.51|23.71|23.6|23.61|23.5|39
1748259300000|2025-05-26 11:35:00|23.61|23.5|23.63|23.52|23.65|23.54|23.58|23.47|39
1748259600000|2025-05-26 11:40:00|23.62|23.51|23.74|23.63|23.75|23.64|23.61|23.5|66
1748259900000|2025-05-26 11:45:00|23.73|23.62|23.78|23.67|23.79|23.68|23.71|23.6|69
1748260200000|2025-05-26 11:50:00|23.77|23.66|23.72|23.61|23.78|23.67|23.72|23.61|84
1748260500000|2025-05-26 11:55:00|23.71|23.6|23.75|23.64|23.76|23.65|23.7|23.59|53
1748260800000|2025-05-26 12:00:00|23.76|23.65|23.7|23.59|23.8|23.69|23.69|23.58|62
1748261100000|2025-05-26 12:05:00|23.71|23.6|23.68|23.57|23.75|23.64|23.66|23.55|80
1748261400000|2025-05-26 12:10:00|23.69|23.58|23.7|23.59|23.72|23.61|23.67|23.56|60
1748261700000|2025-05-26 12:15:00|23.69|23.58|23.71|23.6|23.73|23.62|23.65|23.54|80
1748262000000|2025-05-26 12:20:00|23.72|23.61|23.65|23.54|23.73|23.62|23.62|23.51|66
1748262300000|2025-05-26 12:25:00|23.66|23.55|23.66|23.55|23.71|23.6|23.63|23.52|55
1748262600000|2025-05-26 12:30:00|23.67|23.56|23.69|23.58|23.72|23.61|23.66|23.55|61
1748262900000|2025-05-26 12:35:00|23.7|23.59|23.64|23.53|23.7|23.59|23.63|23.52|41
1748263200000|2025-05-26 12:40:00|23.63|23.52|23.73|23.62|23.74|23.63|23.63|23.52|49
1748263500000|2025-05-26 12:45:00|23.72|23.61|23.76|23.65|23.77|23.66|23.72|23.61|41
1748263800000|2025-05-26 12:50:00|23.75|23.64|23.88|23.77|23.89|23.78|23.74|23.63|58
1748264100000|2025-05-26 12:55:00|23.87|23.76|23.84|23.73|23.88|23.77|23.83|23.72|63
1748264400000|2025-05-26 13:00:00|23.85|23.74|23.87|23.76|23.93|23.82|23.85|23.74|67
1748264700000|2025-05-26 13:05:00|23.86|23.75|23.75|23.64|23.88|23.77|23.73|23.62|58
1748265000000|2025-05-26 13:10:00|23.74|23.63|23.7|23.59|23.8|23.69|23.7|23.59|37
1748265300000|2025-05-26 13:15:00|23.71|23.6|23.67|23.56|23.76|23.65|23.67|23.56|59
1748265600000|2025-05-26 13:20:00|23.68|23.57|23.64|23.53|23.69|23.58|23.61|23.5|47
1748265900000|2025-05-26 13:25:00|23.63|23.52|23.68|23.57|23.69|23.58|23.57|23.46|52
1748266200000|2025-05-26 13:30:00|23.69|23.58|23.69|23.58|23.73|23.62|23.66|23.55|53
1748266500000|2025-05-26 13:35:00|23.7|23.59|23.65|23.54|23.7|23.59|23.61|23.5|44
1748266800000|2025-05-26 13:40:00|23.64|23.53|23.66|23.55|23.67|23.56|23.63|23.52|33
1748267100000|2025-05-26 13:45:00|23.67|23.56|23.57|23.46|23.67|23.56|23.56|23.45|41
1748267400000|2025-05-26 13:50:00|23.56|23.45|23.4|23.29|23.57|23.46|23.4|23.29|67
1748267700000|2025-05-26 13:55:00|23.39|23.28|23.41|23.3|23.43|23.32|23.35|23.24|116
1748268000000|2025-05-26 14:00:00|23.42|23.31|23.42|23.31|23.46|23.35|23.36|23.25|98
1748268300000|2025-05-26 14:05:00|23.41|23.3|23.4|23.29|23.43|23.32|23.35|23.24|69
1748268600000|2025-05-26 14:10:00|23.41|23.3|23.5|23.39|23.5|23.39|23.4|23.29|44
1748268900000|2025-05-26 14:15:00|23.49|23.38|23.41|23.3|23.5|23.39|23.38|23.27|59
1748269200000|2025-05-26 14:20:00|23.42|23.31|23.36|23.25|23.43|23.32|23.31|23.2|67
1748269500000|2025-05-26 14:25:00|23.35|23.24|23.34|23.23|23.36|23.25|23.27|23.16|68
1748269800000|2025-05-26 14:30:00|23.35|23.24|23.27|23.16|23.36|23.25|23.25|23.14|91
1748270100000|2025-05-26 14:35:00|23.26|23.15|23.28|23.17|23.32|23.21|23.23|23.12|69
1748270400000|2025-05-26 14:40:00|23.27|23.16|23.35|23.24|23.36|23.25|23.27|23.16|45
1748270700000|2025-05-26 14:45:00|23.36|23.25|23.35|23.24|23.39|23.28|23.34|23.23|60
1748271000000|2025-05-26 14:50:00|23.34|23.23|23.43|23.32|23.43|23.32|23.31|23.2|62
1748271300000|2025-05-26 14:55:00|23.42|23.31|23.44|23.33|23.45|23.34|23.41|23.3|38
1748271600000|2025-05-26 15:00:00|23.45|23.34|23.39|23.28|23.5|23.39|23.39|23.28|75
1748271900000|2025-05-26 15:05:00|23.4|23.29|23.38|23.27|23.42|23.31|23.38|23.27|45
1748272200000|2025-05-26 15:10:00|23.37|23.26|23.36|23.25|23.39|23.28|23.32|23.21|50
1748272500000|2025-05-26 15:15:00|23.35|23.24|23.36|23.25|23.37|23.26|23.32|23.21|64
1748272800000|2025-05-26 15:20:00|23.37|23.26|23.44|23.33|23.46|23.35|23.35|23.24|40
1748273100000|2025-05-26 15:25:00|23.45|23.34|23.49|23.38|23.5|23.39|23.45|23.34|33
1748273400000|2025-05-26 15:30:00|23.5|23.39|23.62|23.51|23.69|23.58|23.49|23.38|99
1748273700000|2025-05-26 15:35:00|23.63|23.52|23.68|23.57|23.7|23.59|23.6|23.49|99
1748274000000|2025-05-26 15:40:00|23.67|23.56|23.56|23.45|23.72|23.61|23.55|23.44|147
1748274300000|2025-05-26 15:45:00|23.55|23.44|23.51|23.4|23.57|23.46|23.51|23.4|79
1748274600000|2025-05-26 15:50:00|23.52|23.41|23.56|23.45|23.59|23.48|23.51|23.4|97
1748274900000|2025-05-26 15:55:00|23.57|23.46|23.54|23.43|23.58|23.47|23.52|23.41|58
1748275200000|2025-05-26 16:00:00|23.55|23.44|23.53|23.42|23.59|23.48|23.53|23.42|73
1748275500000|2025-05-26 16:05:00|23.54|23.43|23.56|23.45|23.61|23.5|23.54|23.43|85
1748275800000|2025-05-26 16:10:00|23.57|23.46|23.44|23.33|23.59|23.48|23.44|23.33|68
1748276100000|2025-05-26 16:15:00|23.45|23.34|23.28|23.17|23.46|23.35|23.28|23.17|77
1748276400000|2025-05-26 16:20:00|23.27|23.16|23.21|23.1|23.28|23.17|23.12|23.01|125
1748276700000|2025-05-26 16:25:00|23.2|23.09|23.2|23.09|23.2|23.09|23.1|22.99|121
1748277000000|2025-05-26 16:30:00|23.19|23.08|23.17|23.06|23.2|23.09|23.11|23|109
1748277300000|2025-05-26 16:35:00|23.18|23.07|23.23|23.12|23.23|23.12|23.17|23.06|74
1748277600000|2025-05-26 16:40:00|23.24|23.13|23.26|23.15|23.27|23.16|23.21|23.1|55
1748277900000|2025-05-26 16:45:00|23.27|23.16|23.23|23.12|23.3|23.19|23.23|23.12|65
1748278200000|2025-05-26 16:50:00|23.24|23.13|23.2|23.09|23.24|23.13|23.16|23.05|46
1748278500000|2025-05-26 16:55:00|23.19|23.08|23.19|23.08|23.23|23.12|23.18|23.07|47
1748278800000|2025-05-26 17:00:00|23.18|23.07|23.28|23.17|23.29|23.18|23.17|23.06|62
1748279100000|2025-05-26 17:05:00|23.27|23.16|23.25|23.14|23.27|23.16|23.23|23.12|49
1748279400000|2025-05-26 17:10:00|23.24|23.13|23.23|23.12|23.26|23.15|23.22|23.11|36
1748279700000|2025-05-26 17:15:00|23.24|23.13|23.14|23.03|23.26|23.15|23.08|22.97|75
1748280000000|2025-05-26 17:20:00|23.13|23.02|23.14|23.03|23.19|23.08|23.13|23.02|46
1748280300000|2025-05-26 17:25:00|23.13|23.02|23.17|23.06|23.18|23.07|23.13|23.02|57
1748280600000|2025-05-26 17:30:00|23.16|23.05|23.18|23.07|23.22|23.11|23.13|23.02|53
1748280900000|2025-05-26 17:35:00|23.17|23.06|23.13|23.02|23.17|23.06|23.1|22.99|67
1748281200000|2025-05-26 17:40:00|23.12|23.01|23.13|23.02|23.14|23.03|23.1|22.99|54
1748281500000|2025-05-26 17:45:00|23.12|23.01|23.07|22.96|23.12|23.01|23.02|22.91|70
1748281800000|2025-05-26 17:50:00|23.08|22.97|23.1|22.99|23.11|23|23.04|22.93|53
1748282100000|2025-05-26 17:55:00|23.09|22.98|23.1|22.99|23.13|23.02|23.09|22.98|46
1748282400000|2025-05-26 18:00:00|23.11|23|23.08|22.97|23.11|23|23.03|22.92|64
1748282700000|2025-05-26 18:05:00|23.07|22.96|23.12|23.01|23.16|23.05|23.07|22.96|66
1748283000000|2025-05-26 18:10:00|23.11|23|23.21|23.1|23.21|23.1|23.11|23|53
1748283300000|2025-05-26 18:15:00|23.2|23.09|23.15|23.04|23.2|23.09|23.13|23.02|46
1748283600000|2025-05-26 18:20:00|23.14|23.03|23.15|23.04|23.17|23.06|23.13|23.02|38
1748283900000|2025-05-26 18:25:00|23.14|23.03|23.19|23.08|23.2|23.09|23.13|23.02|44
1748284200000|2025-05-26 18:30:00|23.2|23.09|23.2|23.09|23.22|23.11|23.18|23.07|37
1748284500000|2025-05-26 18:35:00|23.19|23.08|23.16|23.05|23.23|23.12|23.16|23.05|40
1748284800000|2025-05-26 18:40:00|23.17|23.06|23.16|23.05|23.18|23.07|23.14|23.03|20
1748285100000|2025-05-26 18:45:00|23.15|23.04|23.13|23.02|23.16|23.05|23.11|23|37
1748285400000|2025-05-26 18:50:00|23.12|23.01|23.09|22.98|23.12|23.01|23.09|22.98|16
1748285700000|2025-05-26 18:55:00|23.1|22.99|23.06|22.95|23.1|22.99|23.03|22.92|27
1748286000000|2025-05-26 19:00:00|23.05|22.94|23|22.89|23.05|22.94|22.97|22.86|58
1748286300000|2025-05-26 19:05:00|23.01|22.9|23.02|22.91|23.03|22.92|23|22.89|38
1748286600000|2025-05-26 19:10:00|23.01|22.9|23.04|22.93|23.07|22.96|23.01|22.9|34
1748286900000|2025-05-26 19:15:00|23.05|22.94|23.07|22.96|23.09|22.98|23.03|22.92|47
1748287200000|2025-05-26 19:20:00|23.06|22.95|23.11|23|23.11|23|23.06|22.95|26
1748287500000|2025-05-26 19:25:00|23.12|23.01|23.07|22.96|23.12|23.01|23.06|22.95|16
1748287800000|2025-05-26 19:30:00|23.08|22.97|23.01|22.9|23.08|22.97|23.01|22.9|16
1748288100000|2025-05-26 19:35:00|23.02|22.91|22.94|22.83|23.04|22.93|22.94|22.83|35
1748288400000|2025-05-26 19:40:00|22.95|22.84|22.99|22.88|22.99|22.88|22.94|22.83|33
1748288700000|2025-05-26 19:45:00|22.98|22.87|23|22.89|23.01|22.9|22.98|22.87|29
1748289000000|2025-05-26 19:50:00|23.01|22.9|23.07|22.96|23.08|22.97|23.01|22.9|31
1748289300000|2025-05-26 19:55:00|23.06|22.95|23.05|22.94|23.07|22.96|23.04|22.93|12
1748289600000|2025-05-26 20:00:00|23.04|22.93|22.97|22.86|23.04|22.93|22.97|22.86|64
1748289900000|2025-05-26 20:05:00|22.96|22.85|23.09|22.98|23.11|23|22.96|22.85|44
1748290200000|2025-05-26 20:10:00|23.1|22.99|23.15|23.04|23.16|23.05|23.09|22.98|36
1748290500000|2025-05-26 20:15:00|23.14|23.03|23.1|22.99|23.19|23.08|23.09|22.98|39
1748290800000|2025-05-26 20:20:00|23.09|22.98|23.07|22.96|23.1|22.99|23.03|22.92|39
1748291100000|2025-05-26 20:25:00|23.06|22.95|23.08|22.97|23.08|22.97|23.04|22.93|41
1748291400000|2025-05-26 20:30:00|23.07|22.96|23.13|23.02|23.14|23.03|23.06|22.95|53
1748291700000|2025-05-26 20:35:00|23.12|23.01|23.16|23.05|23.17|23.06|23.12|23.01|49
1748292000000|2025-05-26 20:40:00|23.17|23.06|23.16|23.05|23.21|23.1|23.15|23.04|50
1748292300000|2025-05-26 20:45:00|23.17|23.06|23.12|23.01|23.18|23.07|23.09|22.98|47
1748292600000|2025-05-26 20:50:00|23.11|23|23.16|23.05|23.18|23.07|23.09|22.98|38
1748292900000|2025-05-26 20:55:00|23.17|23.06|23.17|23.06|23.18|23.07|23.14|23.03|29
1748293200000|2025-05-26 21:00:00|23.18|23.07|23.11|23|23.21|23.1|23.11|23|42
1748293500000|2025-05-26 21:05:00|23.12|23.01|23.12|23.01|23.12|23.01|23.08|22.97|39
1748293800000|2025-05-26 21:10:00|23.13|23.02|23.15|23.04|23.16|23.05|23.12|23.01|25
1748294100000|2025-05-26 21:15:00|23.14|23.03|23.1|22.99|23.17|23.06|23.07|22.96|51
1748294400000|2025-05-26 21:20:00|23.09|22.98|23.1|22.99|23.13|23.02|23.07|22.96|32
1748294700000|2025-05-26 21:25:00|23.09|22.98|23.13|23.02|23.16|23.05|23.09|22.98|41
1748295000000|2025-05-26 21:30:00|23.12|23.01|23.19|23.08|23.21|23.1|23.11|23|75
1748295300000|2025-05-26 21:35:00|23.2|23.09|23.19|23.08|23.21|23.1|23.17|23.06|53
1748295600000|2025-05-26 21:40:00|23.2|23.09|23.15|23.04|23.2|23.09|23.13|23.02|80
1748295900000|2025-05-26 21:45:00|23.14|23.03|23.12|23.01|23.14|23.03|23.1|22.99|53
1748296200000|2025-05-26 21:50:00|23.13|23.02|23.13|23.02|23.14|23.03|23.12|23.01|67
1748296500000|2025-05-26 21:55:00|23.12|23.01|23.15|23.04|23.19|23.08|23.12|23.01|68
1748296800000|2025-05-26 22:00:00|23.16|23.05|23.14|23.03|23.16|23.05|23.12|23.01|89
1748297100000|2025-05-26 22:05:00|23.13|23.02|23.14|23.03|23.15|23.04|23.11|23|50
1748297400000|2025-05-26 22:10:00|23.15|23.04|23.26|23.15|23.32|23.21|23.14|23.03|56
1748297700000|2025-05-26 22:15:00|23.27|23.16|23.19|23.08|23.29|23.18|23.19|23.08|47
1748298000000|2025-05-26 22:20:00|23.18|23.07|23.14|23.03|23.19|23.08|23.14|23.03|41
1748298300000|2025-05-26 22:25:00|23.13|23.02|23.12|23.01|23.14|23.03|23.12|23.01|24
1748298600000|2025-05-26 22:30:00|23.13|23.02|23.13|23.02|23.16|23.05|23.1|22.99|35
1748298900000|2025-05-26 22:35:00|23.12|23.01|23.1|22.99|23.13|23.02|23.09|22.98|29
1748299200000|2025-05-26 22:40:00|23.09|22.98|23.09|22.98|23.1|22.99|23.07|22.96|13
1748299500000|2025-05-26 22:45:00|23.08|22.97|23.03|22.92|23.09|22.98|23.03|22.92|52
1748299800000|2025-05-26 22:50:00|23.02|22.91|23.01|22.9|23.02|22.91|23|22.89|20
1748300100000|2025-05-26 22:55:00|23.02|22.91|23.01|22.9|23.03|22.92|23.01|22.9|24
1748300400000|2025-05-26 23:00:00|23|22.89|22.99|22.88|23.01|22.9|22.95|22.84|38
1748300700000|2025-05-26 23:05:00|22.98|22.87|23.03|22.92|23.03|22.92|22.96|22.85|20
1748301000000|2025-05-26 23:10:00|23.02|22.91|23.02|22.91|23.04|22.93|23.01|22.9|19
1748301300000|2025-05-26 23:15:00|23.03|22.92|23.04|22.93|23.05|22.94|23|22.89|28
1748301600000|2025-05-26 23:20:00|23.03|22.92|23.01|22.9|23.06|22.95|22.99|22.88|47
1748301900000|2025-05-26 23:25:00|23|22.89|23.03|22.92|23.03|22.92|22.99|22.88|17
1748302200000|2025-05-26 23:30:00|23.04|22.93|23.07|22.96|23.08|22.97|23.02|22.91|42
1748302500000|2025-05-26 23:35:00|23.06|22.95|23.09|22.98|23.1|22.99|23.06|22.95|14
1748302800000|2025-05-26 23:40:00|23.08|22.97|23.08|22.97|23.1|22.99|23.07|22.96|21
1748303100000|2025-05-26 23:45:00|23.09|22.98|23.11|23|23.12|23.01|23.07|22.96|21
1748303400000|2025-05-26 23:50:00|23.12|23.01|23.13|23.02|23.15|23.04|23.11|23|18
1748303700000|2025-05-26 23:55:00|23.14|23.03|23.12|23.01|23.14|23.03|23.11|23|17
1748304000000|2025-05-27 00:00:00|23.11|23|23.09|22.98|23.13|23.02|23.09|22.98|29
1748304300000|2025-05-27 00:05:00|23.1|22.99|23.1|22.99|23.1|22.99|23.04|22.93|39
1748304600000|2025-05-27 00:10:00|23.09|22.98|23.17|23.06|23.18|23.07|23.07|22.96|47
1748304900000|2025-05-27 00:15:00|23.16|23.05|23.16|23.05|23.26|23.15|23.15|23.04|79
1748305200000|2025-05-27 00:20:00|23.15|23.04|23.1|22.99|23.15|23.04|23.07|22.96|76
1748305500000|2025-05-27 00:25:00|23.09|22.98|23.07|22.96|23.1|22.99|23.06|22.95|29
1748305800000|2025-05-27 00:30:00|23.08|22.97|23.01|22.9|23.08|22.97|23|22.89|46
1748306100000|2025-05-27 00:35:00|23.02|22.91|22.99|22.88|23.02|22.91|22.99|22.88|40
1748306400000|2025-05-27 00:40:00|22.98|22.87|22.97|22.86|23|22.89|22.95|22.84|28
1748306700000|2025-05-27 00:45:00|22.98|22.87|22.96|22.85|23.02|22.91|22.95|22.84|39
1748307000000|2025-05-27 00:50:00|22.97|22.86|22.97|22.86|22.97|22.86|22.9|22.79|59
1748307300000|2025-05-27 00:55:00|22.96|22.85|22.93|22.82|22.96|22.85|22.92|22.81|32
1748307600000|2025-05-27 01:00:00|22.92|22.81|22.85|22.74|22.93|22.82|22.85|22.74|68
1748307900000|2025-05-27 01:05:00|22.84|22.73|22.82|22.71|22.88|22.77|22.81|22.7|67
1748308200000|2025-05-27 01:10:00|22.8|22.69|22.77|22.66|22.84|22.73|22.76|22.65|98
1748308500000|2025-05-27 01:15:00|22.76|22.65|22.7|22.59|22.78|22.67|22.67|22.56|129
1748308800000|2025-05-27 01:20:00|22.69|22.58|22.7|22.59|22.7|22.59|22.57|22.46|145
1748309100000|2025-05-27 01:25:00|22.69|22.58|22.76|22.65|22.76|22.65|22.66|22.55|94
1748309400000|2025-05-27 01:30:00|22.75|22.64|22.79|22.68|22.81|22.7|22.74|22.63|81
1748309700000|2025-05-27 01:35:00|22.78|22.67|22.79|22.68|22.8|22.69|22.76|22.65|56
1748310000000|2025-05-27 01:40:00|22.78|22.67|22.72|22.61|22.79|22.68|22.71|22.6|39
1748310300000|2025-05-27 01:45:00|22.71|22.6|22.73|22.62|22.74|22.63|22.68|22.57|53
1748310600000|2025-05-27 01:50:00|22.72|22.61|22.76|22.65|22.77|22.66|22.71|22.6|33
1748310900000|2025-05-27 01:55:00|22.77|22.66|22.77|22.66|22.78|22.67|22.73|22.62|41
1748311200000|2025-05-27 02:00:00|22.76|22.65|22.78|22.67|22.83|22.72|22.75|22.64|61
1748311500000|2025-05-27 02:05:00|22.77|22.66|22.8|22.69|22.81|22.7|22.77|22.66|42
1748311800000|2025-05-27 02:10:00|22.81|22.7|22.82|22.71|22.82|22.71|22.78|22.67|30
1748312100000|2025-05-27 02:15:00|22.81|22.7|22.82|22.71|22.85|22.74|22.78|22.67|34
1748312400000|2025-05-27 02:20:00|22.83|22.72|22.9|22.79|22.9|22.79|22.81|22.7|40
1748312700000|2025-05-27 02:25:00|22.91|22.8|22.94|22.83|22.94|22.83|22.9|22.79|22
1748313000000|2025-05-27 02:30:00|22.93|22.82|22.95|22.84|22.98|22.87|22.91|22.8|29
1748313300000|2025-05-27 02:35:00|22.96|22.85|22.97|22.86|22.97|22.86|22.94|22.83|68
1748313600000|2025-05-27 02:40:00|22.96|22.85|22.94|22.83|22.96|22.85|22.92|22.81|47
1748313900000|2025-05-27 02:45:00|22.95|22.84|22.9|22.79|22.95|22.84|22.9|22.79|28
1748314200000|2025-05-27 02:50:00|22.89|22.78|22.85|22.74|22.89|22.78|22.79|22.68|101
1748314500000|2025-05-27 02:55:00|22.86|22.75|22.84|22.73|22.86|22.75|22.83|22.72|57
1748314800000|2025-05-27 03:00:00|22.85|22.74|22.89|22.78|22.9|22.79|22.84|22.73|91
1748315100000|2025-05-27 03:05:00|22.9|22.79|22.96|22.85|22.97|22.86|22.89|22.78|41
1748315400000|2025-05-27 03:10:00|22.95|22.84|23.04|22.93|23.06|22.95|22.93|22.82|82
1748315700000|2025-05-27 03:15:00|23.05|22.94|23.14|23.03|23.14|23.03|23.04|22.93|77
1748316000000|2025-05-27 03:20:00|23.13|23.02|23.08|22.97|23.14|23.03|23.08|22.97|66
1748316300000|2025-05-27 03:25:00|23.09|22.98|23.11|23|23.13|23.02|23.08|22.97|35
1748316600000|2025-05-27 03:30:00|23.12|23.01|23.19|23.08|23.2|23.09|23.12|23.01|49
1748316900000|2025-05-27 03:35:00|23.18|23.07|23.16|23.05|23.19|23.08|23.15|23.04|35
1748317200000|2025-05-27 03:40:00|23.15|23.04|23.15|23.04|23.19|23.08|23.14|23.03|41
1748317500000|2025-05-27 03:45:00|23.16|23.05|23.15|23.04|23.16|23.05|23.11|23|32
1748317800000|2025-05-27 03:50:00|23.16|23.05|23.11|23|23.16|23.05|23.1|22.99|24
1748318100000|2025-05-27 03:55:00|23.1|22.99|23.08|22.97|23.11|23|23.07|22.96|25
1748318400000|2025-05-27 04:00:00|23.09|22.98|23.11|23|23.14|23.03|23.06|22.95|43
1748318700000|2025-05-27 04:05:00|23.1|22.99|23.22|23.11|23.22|23.11|23.1|22.99|33
1748319000000|2025-05-27 04:10:00|23.23|23.12|23.24|23.13|23.28|23.17|23.2|23.09|49
1748319300000|2025-05-27 04:15:00|23.25|23.14|23.27|23.16|23.28|23.17|23.24|23.13|47
1748319600000|2025-05-27 04:20:00|23.26|23.15|23.35|23.24|23.37|23.26|23.24|23.13|63
1748319900000|2025-05-27 04:25:00|23.36|23.25|23.39|23.28|23.4|23.29|23.34|23.23|55
1748320200000|2025-05-27 04:30:00|23.38|23.27|23.44|23.33|23.45|23.34|23.34|23.23|87
1748320500000|2025-05-27 04:35:00|23.43|23.32|23.51|23.4|23.53|23.42|23.42|23.31|87
1748320800000|2025-05-27 04:40:00|23.5|23.39|23.5|23.39|23.52|23.41|23.5|23.39|45
1748321100000|2025-05-27 04:45:00|23.49|23.38|23.66|23.55|23.68|23.57|23.49|23.38|89
1748321400000|2025-05-27 04:50:00|23.67|23.56|23.62|23.51|23.77|23.66|23.62|23.51|75
1748321700000|2025-05-27 04:55:00|23.61|23.5|23.58|23.47|23.62|23.51|23.53|23.42|98
1748322000000|2025-05-27 05:00:00|23.59|23.48|23.52|23.41|23.59|23.48|23.52|23.41|56
1748322300000|2025-05-27 05:05:00|23.51|23.4|23.45|23.34|23.55|23.44|23.45|23.34|65
1748322600000|2025-05-27 05:10:00|23.44|23.33|23.44|23.33|23.46|23.35|23.41|23.3|41
1748322900000|2025-05-27 05:15:00|23.45|23.34|23.45|23.34|23.47|23.36|23.38|23.27|61
1748323200000|2025-05-27 05:20:00|23.46|23.35|23.46|23.35|23.47|23.36|23.41|23.3|45
1748323500000|2025-05-27 05:25:00|23.47|23.36|23.48|23.37|23.51|23.4|23.46|23.35|48
1748323800000|2025-05-27 05:30:00|23.49|23.38|23.48|23.37|23.56|23.45|23.48|23.37|56
1748324100000|2025-05-27 05:35:00|23.49|23.38|23.56|23.45|23.57|23.46|23.48|23.37|51
1748324400000|2025-05-27 05:40:00|23.57|23.46|23.59|23.48|23.64|23.53|23.56|23.45|39
1748324700000|2025-05-27 05:45:00|23.6|23.49|23.65|23.54|23.65|23.54|23.55|23.44|64
1748325000000|2025-05-27 05:50:00|23.64|23.53|23.64|23.53|23.67|23.56|23.62|23.51|57
1748325300000|2025-05-27 05:55:00|23.65|23.54|23.63|23.52|23.68|23.57|23.62|23.51|35
1748325600000|2025-05-27 06:00:00|23.64|23.53|23.79|23.68|23.79|23.68|23.64|23.53|86
1748325900000|2025-05-27 06:05:00|23.8|23.69|23.84|23.73|23.85|23.74|23.76|23.65|115
1748326200000|2025-05-27 06:10:00|23.85|23.74|23.84|23.73|23.89|23.78|23.8|23.69|92
1748326500000|2025-05-27 06:15:00|23.85|23.74|23.84|23.73|23.92|23.81|23.84|23.73|153
1748326800000|2025-05-27 06:20:00|23.85|23.74|23.73|23.62|23.86|23.75|23.72|23.61|103
1748327100000|2025-05-27 06:25:00|23.74|23.63|23.72|23.61|23.76|23.65|23.7|23.59|107
1748327400000|2025-05-27 06:30:00|23.71|23.6|23.71|23.6|23.74|23.63|23.7|23.59|93
1748327700000|2025-05-27 06:35:00|23.72|23.61|23.64|23.53|23.75|23.64|23.62|23.51|97
1748328000000|2025-05-27 06:40:00|23.65|23.54|23.65|23.54|23.68|23.57|23.64|23.53|57
1748328300000|2025-05-27 06:45:00|23.64|23.53|23.61|23.5|23.67|23.56|23.59|23.48|92
1748328600000|2025-05-27 06:50:00|23.62|23.51|23.45|23.34|23.62|23.51|23.41|23.3|116
1748328900000|2025-05-27 06:55:00|23.44|23.33|23.38|23.27|23.45|23.34|23.37|23.26|144
1748329200000|2025-05-27 07:00:00|23.39|23.28|23.42|23.31|23.47|23.36|23.39|23.28|132
1748329500000|2025-05-27 07:05:00|23.43|23.32|23.47|23.36|23.49|23.38|23.41|23.3|51
1748329800000|2025-05-27 07:10:00|23.48|23.37|23.49|23.38|23.49|23.38|23.44|23.33|58
1748330100000|2025-05-27 07:15:00|23.5|23.39|23.42|23.31|23.51|23.4|23.42|23.31|35
1748330400000|2025-05-27 07:20:00|23.43|23.32|23.45|23.34|23.46|23.35|23.42|23.31|33
1748330700000|2025-05-27 07:25:00|23.46|23.35|23.41|23.3|23.46|23.35|23.38|23.27|42
1748331000000|2025-05-27 07:30:00|23.4|23.29|23.51|23.4|23.54|23.43|23.4|23.29|56
1748331300000|2025-05-27 07:35:00|23.52|23.41|23.58|23.47|23.58|23.47|23.49|23.38|45
1748331600000|2025-05-27 07:40:00|23.59|23.48|23.55|23.44|23.59|23.48|23.52|23.41|47
1748331900000|2025-05-27 07:45:00|23.56|23.45|23.6|23.49|23.62|23.51|23.56|23.45|45
1748332200000|2025-05-27 07:50:00|23.59|23.48|23.58|23.47|23.65|23.54|23.58|23.47|72
1748332500000|2025-05-27 07:55:00|23.57|23.46|23.54|23.43|23.59|23.48|23.51|23.4|38
1748332800000|2025-05-27 08:00:00|23.55|23.44|23.71|23.6|23.76|23.65|23.55|23.44|110
1748333100000|2025-05-27 08:05:00|23.7|23.59|23.77|23.66|23.81|23.7|23.69|23.58|101
1748333400000|2025-05-27 08:10:00|23.78|23.67|23.68|23.57|23.8|23.69|23.68|23.57|56
1748333700000|2025-05-27 08:15:00|23.69|23.58|23.72|23.61|23.74|23.63|23.68|23.57|53
1748334000000|2025-05-27 08:20:00|23.73|23.62|23.66|23.55|23.73|23.62|23.64|23.53|36
1748334300000|2025-05-27 08:25:00|23.67|23.56|23.72|23.61|23.74|23.63|23.66|23.55|38
1748334600000|2025-05-27 08:30:00|23.71|23.6|23.69|23.58|23.74|23.63|23.65|23.54|60
1748334900000|2025-05-27 08:35:00|23.7|23.59|23.66|23.55|23.7|23.59|23.62|23.51|51
1748335200000|2025-05-27 08:40:00|23.67|23.56|23.66|23.55|23.68|23.57|23.63|23.52|57
1748335500000|2025-05-27 08:45:00|23.67|23.56|23.64|23.53|23.71|23.6|23.64|23.53|53
1748335800000|2025-05-27 08:50:00|23.63|23.52|23.66|23.55|23.68|23.57|23.63|23.52|43
1748336100000|2025-05-27 08:55:00|23.67|23.56|23.67|23.56|23.67|23.56|23.63|23.52|30
1748336400000|2025-05-27 09:00:00|23.66|23.55|23.73|23.62|23.75|23.64|23.63|23.52|69
1748336700000|2025-05-27 09:05:00|23.72|23.61|23.7|23.59|23.72|23.61|23.68|23.57|31
1748337000000|2025-05-27 09:10:00|23.69|23.58|23.68|23.57|23.73|23.62|23.66|23.55|52
1748337300000|2025-05-27 09:15:00|23.67|23.56|23.61|23.5|23.68|23.57|23.61|23.5|53
1748337600000|2025-05-27 09:20:00|23.62|23.51|23.6|23.49|23.64|23.53|23.6|23.49|53
1748337900000|2025-05-27 09:25:00|23.61|23.5|23.61|23.5|23.63|23.52|23.6|23.49|29
1748338200000|2025-05-27 09:30:00|23.62|23.51|23.62|23.51|23.65|23.54|23.59|23.48|39
1748338500000|2025-05-27 09:35:00|23.63|23.52|23.63|23.52|23.64|23.53|23.61|23.5|63
1748338800000|2025-05-27 09:40:00|23.64|23.53|23.65|23.54|23.65|23.54|23.57|23.46|70
1748339100000|2025-05-27 09:45:00|23.64|23.53|23.62|23.51|23.72|23.61|23.6|23.49|36
1748339400000|2025-05-27 09:50:00|23.61|23.5|23.68|23.57|23.68|23.57|23.61|23.5|42
1748339700000|2025-05-27 09:55:00|23.67|23.56|23.7|23.59|23.7|23.59|23.66|23.55|28
1748340000000|2025-05-27 10:00:00|23.71|23.6|23.66|23.55|23.71|23.6|23.65|23.54|44
1748340300000|2025-05-27 10:05:00|23.67|23.56|23.66|23.55|23.68|23.57|23.63|23.52|50
1748340600000|2025-05-27 10:10:00|23.67|23.56|23.67|23.56|23.68|23.57|23.64|23.53|35
1748340900000|2025-05-27 10:15:00|23.68|23.57|23.67|23.56|23.71|23.6|23.65|23.54|32
1748341200000|2025-05-27 10:20:00|23.66|23.55|23.59|23.48|23.67|23.56|23.58|23.47|44
1748341500000|2025-05-27 10:25:00|23.6|23.49|23.62|23.51|23.64|23.53|23.59|23.48|51
1748341800000|2025-05-27 10:30:00|23.63|23.52|23.61|23.5|23.64|23.53|23.58|23.47|63
1748342100000|2025-05-27 10:35:00|23.6|23.49|23.63|23.52|23.64|23.53|23.6|23.49|48
1748342400000|2025-05-27 10:40:00|23.62|23.51|23.56|23.45|23.63|23.52|23.56|23.45|75
1748342700000|2025-05-27 10:45:00|23.57|23.46|23.56|23.45|23.58|23.47|23.55|23.44|62
1748343000000|2025-05-27 10:50:00|23.57|23.46|23.6|23.49|23.6|23.49|23.56|23.45|50
1748343300000|2025-05-27 10:55:00|23.59|23.48|23.59|23.48|23.6|23.49|23.57|23.46|15
1748343600000|2025-05-27 11:00:00|23.58|23.47|23.55|23.44|23.58|23.47|23.54|23.43|24
1748343900000|2025-05-27 11:05:00|23.54|23.43|23.57|23.46|23.57|23.46|23.53|23.42|40
1748344200000|2025-05-27 11:10:00|23.58|23.47|23.51|23.4|23.59|23.48|23.5|23.39|32
1748344500000|2025-05-27 11:15:00|23.5|23.39|23.47|23.36|23.5|23.39|23.46|23.35|26
1748344800000|2025-05-27 11:20:00|23.48|23.37|23.52|23.41|23.55|23.44|23.47|23.36|43
1748345100000|2025-05-27 11:25:00|23.53|23.42|23.55|23.44|23.56|23.45|23.53|23.42|21
1748345400000|2025-05-27 11:30:00|23.56|23.45|23.55|23.44|23.56|23.45|23.52|23.41|38
1748345700000|2025-05-27 11:35:00|23.54|23.43|23.54|23.43|23.56|23.45|23.52|23.41|35
1748346000000|2025-05-27 11:40:00|23.55|23.44|23.58|23.47|23.59|23.48|23.54|23.43|44
1748346300000|2025-05-27 11:45:00|23.59|23.48|23.59|23.48|23.67|23.56|23.58|23.47|61
1748346600000|2025-05-27 11:50:00|23.58|23.47|23.61|23.5|23.61|23.5|23.57|23.46|36
1748346900000|2025-05-27 11:55:00|23.62|23.51|23.67|23.56|23.67|23.56|23.61|23.5|71
1748347200000|2025-05-27 12:00:00|23.66|23.55|23.66|23.55|23.71|23.6|23.66|23.55|70
1748347500000|2025-05-27 12:05:00|23.67|23.56|23.69|23.58|23.74|23.63|23.66|23.55|92
1748347800000|2025-05-27 12:10:00|23.68|23.57|23.64|23.53|23.68|23.57|23.63|23.52|41
1748348100000|2025-05-27 12:15:00|23.63|23.52|23.62|23.51|23.67|23.56|23.6|23.49|19
1748348400000|2025-05-27 12:20:00|23.63|23.52|23.68|23.57|23.7|23.59|23.62|23.51|78
1748348700000|2025-05-27 12:25:00|23.69|23.58|23.8|23.69|23.8|23.69|23.69|23.58|43
1748349000000|2025-05-27 12:30:00|23.79|23.68|23.77|23.66|23.82|23.71|23.74|23.63|55
1748349300000|2025-05-27 12:35:00|23.76|23.65|23.71|23.6|23.77|23.66|23.71|23.6|30
1748349600000|2025-05-27 12:40:00|23.72|23.61|23.65|23.54|23.72|23.61|23.65|23.54|28
1748349900000|2025-05-27 12:45:00|23.66|23.55|23.66|23.55|23.68|23.57|23.65|23.54|25
1748350200000|2025-05-27 12:50:00|23.65|23.54|23.64|23.53|23.65|23.54|23.6|23.49|22
1748350500000|2025-05-27 12:55:00|23.65|23.54|23.66|23.55|23.68|23.57|23.64|23.53|43
1748350800000|2025-05-27 13:00:00|23.67|23.56|23.61|23.5|23.68|23.57|23.6|23.49|41
1748351100000|2025-05-27 13:05:00|23.6|23.49|23.73|23.62|23.78|23.67|23.6|23.49|112
1748351400000|2025-05-27 13:10:00|23.72|23.61|23.81|23.7|23.87|23.76|23.72|23.61|98
1748351700000|2025-05-27 13:15:00|23.82|23.71|23.91|23.8|23.92|23.81|23.79|23.68|147
1748352000000|2025-05-27 13:20:00|23.92|23.81|23.89|23.78|23.92|23.81|23.85|23.74|85
1748352300000|2025-05-27 13:25:00|23.88|23.77|23.79|23.68|23.88|23.77|23.77|23.66|66
1748352600000|2025-05-27 13:30:00|23.8|23.69|23.72|23.61|23.85|23.74|23.71|23.6|105
1748352900000|2025-05-27 13:35:00|23.71|23.6|23.67|23.56|23.72|23.61|23.65|23.54|80
1748353200000|2025-05-27 13:40:00|23.68|23.57|23.63|23.52|23.7|23.59|23.58|23.47|102
1748353500000|2025-05-27 13:45:00|23.64|23.53|23.62|23.51|23.69|23.58|23.62|23.51|57
1748353800000|2025-05-27 13:50:00|23.63|23.52|23.54|23.43|23.63|23.52|23.49|23.38|107
1748354100000|2025-05-27 13:55:00|23.55|23.44|23.51|23.4|23.6|23.49|23.5|23.39|83
1748354400000|2025-05-27 14:00:00|23.5|23.39|23.53|23.42|23.59|23.48|23.5|23.39|65
1748354700000|2025-05-27 14:05:00|23.52|23.41|23.57|23.46|23.57|23.46|23.42|23.31|99
1748355000000|2025-05-27 14:10:00|23.58|23.47|23.52|23.41|23.59|23.48|23.52|23.41|59
1748355300000|2025-05-27 14:15:00|23.51|23.4|23.51|23.4|23.57|23.46|23.48|23.37|77
1748355600000|2025-05-27 14:20:00|23.52|23.41|23.47|23.36|23.54|23.43|23.42|23.31|72
1748355900000|2025-05-27 14:25:00|23.46|23.35|23.38|23.27|23.47|23.36|23.37|23.26|81
1748356200000|2025-05-27 14:30:00|23.39|23.28|23.3|23.19|23.4|23.29|23.17|23.06|136
1748356500000|2025-05-27 14:35:00|23.29|23.18|23.29|23.18|23.33|23.22|23.26|23.15|83
1748356800000|2025-05-27 14:40:00|23.3|23.19|23.39|23.28|23.39|23.28|23.28|23.17|86
1748357100000|2025-05-27 14:45:00|23.38|23.27|23.41|23.3|23.44|23.33|23.37|23.26|86
1748357400000|2025-05-27 14:50:00|23.42|23.31|23.35|23.24|23.44|23.33|23.32|23.21|88
1748357700000|2025-05-27 14:55:00|23.34|23.23|23.34|23.23|23.35|23.24|23.29|23.18|87
1748358000000|2025-05-27 15:00:00|23.33|23.22|23.29|23.18|23.34|23.23|23.26|23.15|63
1748358300000|2025-05-27 15:05:00|23.28|23.17|23.36|23.25|23.37|23.26|23.26|23.15|79
1748358600000|2025-05-27 15:10:00|23.35|23.24|23.38|23.27|23.38|23.27|23.31|23.2|74
1748358900000|2025-05-27 15:15:00|23.37|23.26|23.44|23.33|23.45|23.34|23.37|23.26|84
1748359200000|2025-05-27 15:20:00|23.43|23.32|23.41|23.3|23.44|23.33|23.38|23.27|80
1748359500000|2025-05-27 15:25:00|23.4|23.29|23.42|23.31|23.42|23.31|23.37|23.26|57
1748359800000|2025-05-27 15:30:00|23.43|23.32|23.41|23.3|23.49|23.38|23.39|23.28|87
1748360100000|2025-05-27 15:35:00|23.4|23.29|23.46|23.35|23.48|23.37|23.39|23.28|53
1748360400000|2025-05-27 15:40:00|23.47|23.36|23.47|23.36|23.49|23.38|23.44|23.33|75
1748360700000|2025-05-27 15:45:00|23.48|23.37|23.51|23.4|23.56|23.45|23.47|23.36|105
1748361000000|2025-05-27 15:50:00|23.5|23.39|23.52|23.41|23.53|23.42|23.48|23.37|65
1748361300000|2025-05-27 15:55:00|23.53|23.42|23.49|23.38|23.53|23.42|23.49|23.38|33
1748361600000|2025-05-27 16:00:00|23.5|23.39|23.51|23.4|23.52|23.41|23.45|23.34|113
1748361900000|2025-05-27 16:05:00|23.52|23.41|23.39|23.28|23.52|23.41|23.37|23.26|72
1748362200000|2025-05-27 16:10:00|23.4|23.29|23.42|23.31|23.42|23.31|23.35|23.24|43
1748362500000|2025-05-27 16:15:00|23.41|23.3|23.48|23.37|23.52|23.41|23.41|23.3|74
1748362800000|2025-05-27 16:20:00|23.49|23.38|23.5|23.39|23.5|23.39|23.46|23.35|70
1748363100000|2025-05-27 16:25:00|23.49|23.38|23.42|23.31|23.5|23.39|23.42|23.31|60
1748363400000|2025-05-27 16:30:00|23.41|23.3|23.48|23.37|23.53|23.42|23.41|23.3|60
1748363700000|2025-05-27 16:35:00|23.47|23.36|23.59|23.48|23.59|23.48|23.47|23.36|49
1748364000000|2025-05-27 16:40:00|23.58|23.47|23.62|23.51|23.63|23.52|23.57|23.46|65
1748364300000|2025-05-27 16:45:00|23.63|23.52|23.61|23.5|23.65|23.54|23.59|23.48|54
1748364600000|2025-05-27 16:50:00|23.6|23.49|23.57|23.46|23.63|23.52|23.56|23.45|52
1748364900000|2025-05-27 16:55:00|23.56|23.45|23.55|23.44|23.56|23.45|23.52|23.41|32
1748365200000|2025-05-27 17:00:00|23.54|23.43|23.62|23.51|23.63|23.52|23.54|23.43|53
1748365500000|2025-05-27 17:05:00|23.63|23.52|23.65|23.54|23.69|23.58|23.62|23.51|75
1748365800000|2025-05-27 17:10:00|23.66|23.55|23.59|23.48|23.66|23.55|23.58|23.47|108
1748366100000|2025-05-27 17:15:00|23.6|23.49|23.58|23.47|23.62|23.51|23.58|23.47|59
1748366400000|2025-05-27 17:20:00|23.57|23.46|23.52|23.41|23.6|23.49|23.5|23.39|76
1748366700000|2025-05-27 17:25:00|23.51|23.4|23.51|23.4|23.53|23.42|23.47|23.36|105
1748367000000|2025-05-27 17:30:00|23.52|23.41|23.51|23.4|23.52|23.41|23.47|23.36|66
1748367300000|2025-05-27 17:35:00|23.52|23.41|23.51|23.4|23.56|23.45|23.49|23.38|46
1748367600000|2025-05-27 17:40:00|23.5|23.39|23.72|23.61|23.77|23.66|23.5|23.39|86
1748367900000|2025-05-27 17:45:00|23.75|23.64|23.85|23.74|23.89|23.78|23.74|23.63|129
1748368200000|2025-05-27 17:50:00|23.86|23.75|23.78|23.67|23.88|23.77|23.77|23.66|103
1748368500000|2025-05-27 17:55:00|23.77|23.66|23.78|23.67|23.82|23.71|23.77|23.66|66
1748368800000|2025-05-27 18:00:00|23.79|23.68|23.73|23.62|23.82|23.71|23.72|23.61|82
1748369100000|2025-05-27 18:05:00|23.72|23.61|23.76|23.65|23.82|23.71|23.72|23.61|77
1748369400000|2025-05-27 18:10:00|23.75|23.64|23.65|23.54|23.77|23.66|23.63|23.52|58
1748369700000|2025-05-27 18:15:00|23.66|23.55|23.7|23.59|23.73|23.62|23.65|23.54|89
1748370000000|2025-05-27 18:20:00|23.69|23.58|23.61|23.5|23.69|23.58|23.6|23.49|74
1748370300000|2025-05-27 18:25:00|23.6|23.49|23.58|23.47|23.63|23.52|23.57|23.46|71
1748370600000|2025-05-27 18:30:00|23.59|23.48|23.58|23.47|23.62|23.51|23.56|23.45|56
1748370900000|2025-05-27 18:35:00|23.57|23.46|23.56|23.45|23.59|23.48|23.55|23.44|50
1748371200000|2025-05-27 18:40:00|23.55|23.44|23.56|23.45|23.56|23.45|23.49|23.38|51
1748371500000|2025-05-27 18:45:00|23.55|23.44|23.54|23.43|23.56|23.45|23.51|23.4|32
1748371800000|2025-05-27 18:50:00|23.55|23.44|23.53|23.42|23.56|23.45|23.52|23.41|41
1748372100000|2025-05-27 18:55:00|23.56|23.45|23.57|23.46|23.58|23.47|23.56|23.45|42
1748372400000|2025-05-27 19:00:00|23.56|23.45|23.58|23.47|23.58|23.47|23.52|23.41|64
1748372700000|2025-05-27 19:05:00|23.57|23.46|23.6|23.49|23.61|23.5|23.56|23.45|68
1748373000000|2025-05-27 19:10:00|23.59|23.48|23.57|23.46|23.59|23.48|23.51|23.4|73
1748373300000|2025-05-27 19:15:00|23.56|23.45|23.54|23.43|23.57|23.46|23.5|23.39|51
1748373600000|2025-05-27 19:20:00|23.55|23.44|23.53|23.42|23.55|23.44|23.51|23.4|94
1748373900000|2025-05-27 19:25:00|23.52|23.41|23.51|23.4|23.53|23.42|23.49|23.38|32
1748374200000|2025-05-27 19:30:00|23.52|23.41|23.48|23.37|23.53|23.42|23.48|23.37|33
1748374500000|2025-05-27 19:35:00|23.47|23.36|23.55|23.44|23.55|23.44|23.44|23.33|74
1748374800000|2025-05-27 19:40:00|23.54|23.43|23.5|23.39|23.55|23.44|23.5|23.39|51
1748375100000|2025-05-27 19:45:00|23.51|23.4|23.47|23.36|23.55|23.44|23.47|23.36|59
1748375400000|2025-05-27 19:50:00|23.48|23.37|23.47|23.36|23.5|23.39|23.45|23.34|60
1748375700000|2025-05-27 19:55:00|23.46|23.35|23.46|23.35|23.47|23.36|23.42|23.31|66
1748376000000|2025-05-27 20:00:00|23.45|23.34|23.43|23.32|23.47|23.36|23.42|23.31|64
1748376300000|2025-05-27 20:05:00|23.44|23.33|23.47|23.36|23.47|23.36|23.41|23.3|64
1748376600000|2025-05-27 20:10:00|23.46|23.35|23.47|23.36|23.51|23.4|23.46|23.35|92
1748376900000|2025-05-27 20:15:00|23.48|23.37|23.54|23.43|23.56|23.45|23.47|23.36|49
1748377200000|2025-05-27 20:20:00|23.53|23.42|23.52|23.41|23.53|23.42|23.49|23.38|90
1748377500000|2025-05-27 20:25:00|23.53|23.42|23.52|23.41|23.55|23.44|23.51|23.4|48
1748377800000|2025-05-27 20:30:00|23.51|23.4|23.5|23.39|23.53|23.42|23.48|23.37|34
1748378100000|2025-05-27 20:35:00|23.51|23.4|23.54|23.43|23.55|23.44|23.5|23.39|52
1748378400000|2025-05-27 20:40:00|23.53|23.42|23.46|23.35|23.54|23.43|23.45|23.34|122
1748378700000|2025-05-27 20:45:00|23.45|23.34|23.51|23.4|23.52|23.41|23.44|23.33|49
1748379000000|2025-05-27 20:50:00|23.52|23.41|23.55|23.44|23.55|23.44|23.51|23.4|71
1748379300000|2025-05-27 20:55:00|23.56|23.45|23.58|23.47|23.6|23.49|23.55|23.44|45
1748379600000|2025-05-27 21:00:00|23.59|23.48|23.6|23.49|23.62|23.51|23.58|23.47|57
1748379900000|2025-05-27 21:05:00|23.59|23.48|23.61|23.5|23.62|23.51|23.58|23.47|37
1748380200000|2025-05-27 21:10:00|23.62|23.51|23.62|23.51|23.63|23.52|23.61|23.5|35
1748380500000|2025-05-27 21:15:00|23.61|23.5|23.55|23.44|23.61|23.5|23.55|23.44|83
1748380800000|2025-05-27 21:20:00|23.56|23.45|23.43|23.32|23.56|23.45|23.42|23.31|44
1748381100000|2025-05-27 21:25:00|23.42|23.31|23.4|23.29|23.49|23.38|23.39|23.28|73
1748381400000|2025-05-27 21:30:00|23.39|23.28|23.44|23.33|23.48|23.37|23.39|23.28|64
1748381700000|2025-05-27 21:35:00|23.43|23.32|23.35|23.24|23.43|23.32|23.35|23.24|49
1748382000000|2025-05-27 21:40:00|23.36|23.25|23.32|23.21|23.36|23.25|23.29|23.18|69
1748382300000|2025-05-27 21:45:00|23.31|23.2|23.32|23.21|23.32|23.21|23.3|23.19|44
1748382600000|2025-05-27 21:50:00|23.31|23.2|23.36|23.25|23.36|23.25|23.31|23.2|38
1748382900000|2025-05-27 21:55:00|23.37|23.26|23.34|23.23|23.37|23.26|23.29|23.18|50
1748383200000|2025-05-27 22:00:00|23.35|23.24|23.41|23.3|23.42|23.31|23.3|23.19|78
1748383500000|2025-05-27 22:05:00|23.4|23.29|23.36|23.25|23.42|23.31|23.36|23.25|61
1748383800000|2025-05-27 22:10:00|23.37|23.26|23.29|23.18|23.37|23.26|23.23|23.12|65
1748384100000|2025-05-27 22:15:00|23.28|23.17|23.23|23.12|23.29|23.18|23.22|23.11|92
1748384400000|2025-05-27 22:20:00|23.24|23.13|23.29|23.18|23.3|23.19|23.24|23.13|46
1748384700000|2025-05-27 22:25:00|23.3|23.19|23.29|23.18|23.34|23.23|23.28|23.17|56
1748385000000|2025-05-27 22:30:00|23.28|23.17|23.26|23.15|23.29|23.18|23.24|23.13|63
1748385300000|2025-05-27 22:35:00|23.27|23.16|23.3|23.19|23.31|23.2|23.26|23.15|66
1748385600000|2025-05-27 22:40:00|23.29|23.18|23.32|23.21|23.32|23.21|23.29|23.18|36
1748385900000|2025-05-27 22:45:00|23.31|23.2|23.31|23.2|23.36|23.25|23.31|23.2|65
1748386200000|2025-05-27 22:50:00|23.3|23.19|23.3|23.19|23.33|23.22|23.29|23.18|51
1748386500000|2025-05-27 22:55:00|23.29|23.18|23.33|23.22|23.35|23.24|23.29|23.18|47
1748386800000|2025-05-27 23:00:00|23.32|23.21|23.36|23.25|23.37|23.26|23.32|23.21|69
1748387100000|2025-05-27 23:05:00|23.35|23.24|23.38|23.27|23.4|23.29|23.33|23.22|58
1748387400000|2025-05-27 23:10:00|23.39|23.28|23.36|23.25|23.41|23.3|23.35|23.24|56
1748387700000|2025-05-27 23:15:00|23.37|23.26|23.36|23.25|23.4|23.29|23.36|23.25|80
1748388000000|2025-05-27 23:20:00|23.37|23.26|23.35|23.24|23.39|23.28|23.34|23.23|47
1748388300000|2025-05-27 23:25:00|23.34|23.23|23.3|23.19|23.34|23.23|23.29|23.18|45
1748388600000|2025-05-27 23:30:00|23.29|23.18|23.36|23.25|23.36|23.25|23.28|23.17|50
1748388900000|2025-05-27 23:35:00|23.35|23.24|23.42|23.31|23.42|23.31|23.33|23.22|40
1748389200000|2025-05-27 23:40:00|23.43|23.32|23.4|23.29|23.44|23.33|23.39|23.28|36
1748389500000|2025-05-27 23:45:00|23.39|23.28|23.38|23.27|23.41|23.3|23.38|23.27|60
1748389800000|2025-05-27 23:50:00|23.39|23.28|23.39|23.28|23.41|23.3|23.38|23.27|37
1748390100000|2025-05-27 23:55:00|23.4|23.29|23.41|23.3|23.43|23.32|23.4|23.29|36
1748390400000|2025-05-28 00:00:00|23.46|23.35|23.4|23.29|23.46|23.35|23.38|23.27|58
1748390700000|2025-05-28 00:05:00|23.39|23.28|23.4|23.29|23.41|23.3|23.37|23.26|54
1748391000000|2025-05-28 00:10:00|23.39|23.28|23.35|23.24|23.4|23.29|23.33|23.22|39
1748391300000|2025-05-28 00:15:00|23.34|23.23|23.36|23.25|23.4|23.29|23.34|23.23|30
1748391600000|2025-05-28 00:20:00|23.35|23.24|23.46|23.35|23.48|23.37|23.35|23.24|46
1748391900000|2025-05-28 00:25:00|23.45|23.34|23.53|23.42|23.55|23.44|23.44|23.33|57
1748392200000|2025-05-28 00:30:00|23.54|23.43|23.48|23.37|23.55|23.44|23.48|23.37|73
1748392500000|2025-05-28 00:35:00|23.47|23.36|23.47|23.36|23.55|23.44|23.46|23.35|61
1748392800000|2025-05-28 00:40:00|23.48|23.37|23.56|23.45|23.56|23.45|23.47|23.36|53
1748393100000|2025-05-28 00:45:00|23.55|23.44|23.47|23.36|23.55|23.44|23.47|23.36|57
1748393400000|2025-05-28 00:50:00|23.48|23.37|23.55|23.44|23.55|23.44|23.47|23.36|48
1748393700000|2025-05-28 00:55:00|23.56|23.45|23.65|23.54|23.65|23.54|23.55|23.44|50
1748394000000|2025-05-28 01:00:00|23.64|23.53|23.68|23.57|23.73|23.62|23.64|23.53|86
1748394300000|2025-05-28 01:05:00|23.67|23.56|23.62|23.51|23.67|23.56|23.61|23.5|62
1748394600000|2025-05-28 01:10:00|23.63|23.52|23.65|23.54|23.69|23.58|23.63|23.52|49
1748394900000|2025-05-28 01:15:00|23.66|23.55|23.61|23.5|23.66|23.55|23.59|23.48|58
1748395200000|2025-05-28 01:20:00|23.6|23.49|23.69|23.58|23.72|23.61|23.59|23.48|104
1748395500000|2025-05-28 01:25:00|23.68|23.57|23.66|23.55|23.71|23.6|23.63|23.52|77
1748395800000|2025-05-28 01:30:00|23.65|23.54|23.69|23.58|23.71|23.6|23.62|23.51|61
1748396100000|2025-05-28 01:35:00|23.68|23.57|23.68|23.57|23.71|23.6|23.66|23.55|68
1748396400000|2025-05-28 01:40:00|23.67|23.56|23.65|23.54|23.7|23.59|23.61|23.5|65
1748396700000|2025-05-28 01:45:00|23.64|23.53|23.73|23.62|23.75|23.64|23.63|23.52|75
1748397000000|2025-05-28 01:50:00|23.72|23.61|23.69|23.58|23.75|23.64|23.68|23.57|68
1748397300000|2025-05-28 01:55:00|23.68|23.57|23.53|23.42|23.68|23.57|23.52|23.41|74
1748397600000|2025-05-28 02:00:00|23.52|23.41|23.51|23.4|23.55|23.44|23.5|23.39|130
1748397900000|2025-05-28 02:05:00|23.5|23.39|23.57|23.46|23.59|23.48|23.47|23.36|146
1748398200000|2025-05-28 02:10:00|23.56|23.45|23.52|23.41|23.57|23.46|23.51|23.4|105
1748398500000|2025-05-28 02:15:00|23.51|23.4|23.49|23.38|23.54|23.43|23.46|23.35|110
1748398800000|2025-05-28 02:20:00|23.48|23.37|23.45|23.34|23.5|23.39|23.43|23.32|112
1748399100000|2025-05-28 02:25:00|23.46|23.35|23.43|23.32|23.46|23.35|23.41|23.3|76
1748399400000|2025-05-28 02:30:00|23.42|23.31|23.48|23.37|23.51|23.4|23.41|23.3|78
1748399700000|2025-05-28 02:35:00|23.47|23.36|23.48|23.37|23.56|23.45|23.46|23.35|94
1748400000000|2025-05-28 02:40:00|23.49|23.38|23.62|23.51|23.63|23.52|23.49|23.38|75
1748400300000|2025-05-28 02:45:00|23.61|23.5|23.67|23.56|23.68|23.57|23.6|23.49|75
1748400600000|2025-05-28 02:50:00|23.66|23.55|23.68|23.57|23.68|23.57|23.64|23.53|42
1748400900000|2025-05-28 02:55:00|23.67|23.56|23.64|23.53|23.69|23.58|23.64|23.53|38
1748401200000|2025-05-28 03:00:00|23.65|23.54|23.63|23.52|23.66|23.55|23.61|23.5|63
1748401500000|2025-05-28 03:05:00|23.64|23.53|23.66|23.55|23.68|23.57|23.63|23.52|44
1748401800000|2025-05-28 03:10:00|23.67|23.56|23.76|23.65|23.76|23.65|23.67|23.56|44
1748402100000|2025-05-28 03:15:00|23.75|23.64|23.7|23.59|23.76|23.65|23.64|23.53|72
1748402400000|2025-05-28 03:20:00|23.69|23.58|23.61|23.5|23.71|23.6|23.6|23.49|63
1748402700000|2025-05-28 03:25:00|23.62|23.51|23.63|23.52|23.65|23.54|23.6|23.49|68
1748403000000|2025-05-28 03:30:00|23.64|23.53|23.7|23.59|23.7|23.59|23.61|23.5|84
1748403300000|2025-05-28 03:35:00|23.69|23.58|23.71|23.6|23.73|23.62|23.66|23.55|75
1748403600000|2025-05-28 03:40:00|23.72|23.61|23.68|23.57|23.72|23.61|23.67|23.56|59
1748403900000|2025-05-28 03:45:00|23.67|23.56|23.64|23.53|23.68|23.57|23.63|23.52|82
1748404200000|2025-05-28 03:50:00|23.63|23.52|23.64|23.53|23.66|23.55|23.63|23.52|82
1748404500000|2025-05-28 03:55:00|23.63|23.52|23.61|23.5|23.65|23.54|23.61|23.5|61
1748404800000|2025-05-28 04:00:00|23.62|23.51|23.59|23.48|23.62|23.51|23.56|23.45|68
1748405100000|2025-05-28 04:05:00|23.58|23.47|23.57|23.46|23.64|23.53|23.56|23.45|64
1748405400000|2025-05-28 04:10:00|23.56|23.45|23.51|23.4|23.58|23.47|23.51|23.4|48
1748405700000|2025-05-28 04:15:00|23.52|23.41|23.51|23.4|23.54|23.43|23.49|23.38|40
1748406000000|2025-05-28 04:20:00|23.5|23.39|23.45|23.34|23.52|23.41|23.45|23.34|22
1748406300000|2025-05-28 04:25:00|23.44|23.33|23.43|23.32|23.45|23.34|23.41|23.3|20
1748406600000|2025-05-28 04:30:00|23.42|23.31|23.45|23.34|23.46|23.35|23.42|23.31|44
1748406900000|2025-05-28 04:35:00|23.46|23.35|23.57|23.46|23.57|23.46|23.46|23.35|43
1748407200000|2025-05-28 04:40:00|23.56|23.45|23.58|23.47|23.59|23.48|23.55|23.44|33
1748407500000|2025-05-28 04:45:00|23.59|23.48|23.58|23.47|23.66|23.55|23.58|23.47|47
1748407800000|2025-05-28 04:50:00|23.57|23.46|23.56|23.45|23.6|23.49|23.56|23.45|24
1748408100000|2025-05-28 04:55:00|23.55|23.44|23.56|23.45|23.57|23.46|23.52|23.41|25
1748408400000|2025-05-28 05:00:00|23.57|23.46|23.45|23.34|23.57|23.46|23.45|23.34|35
1748408700000|2025-05-28 05:05:00|23.44|23.33|23.42|23.31|23.45|23.34|23.41|23.3|27
1748409000000|2025-05-28 05:10:00|23.43|23.32|23.43|23.32|23.45|23.34|23.41|23.3|91
1748409300000|2025-05-28 05:15:00|23.42|23.31|23.41|23.3|23.45|23.34|23.41|23.3|52
1748409600000|2025-05-28 05:20:00|23.42|23.31|23.42|23.31|23.43|23.32|23.41|23.3|67
1748409900000|2025-05-28 05:25:00|23.41|23.3|23.43|23.32|23.44|23.33|23.41|23.3|47
1748410200000|2025-05-28 05:30:00|23.42|23.31|23.48|23.37|23.48|23.37|23.41|23.3|67
1748410500000|2025-05-28 05:35:00|23.47|23.36|23.46|23.35|23.51|23.4|23.46|23.35|43
1748410800000|2025-05-28 05:40:00|23.47|23.36|23.48|23.37|23.49|23.38|23.45|23.34|56
1748411100000|2025-05-28 05:45:00|23.47|23.36|23.49|23.38|23.5|23.39|23.45|23.34|41
1748411400000|2025-05-28 05:50:00|23.5|23.39|23.53|23.42|23.54|23.43|23.44|23.33|44
1748411700000|2025-05-28 05:55:00|23.54|23.43|23.5|23.39|23.54|23.43|23.46|23.35|40
1748412000000|2025-05-28 06:00:00|23.49|23.38|23.37|23.26|23.5|23.39|23.36|23.25|67
1748412300000|2025-05-28 06:05:00|23.38|23.27|23.34|23.23|23.42|23.31|23.34|23.23|67
1748412600000|2025-05-28 06:10:00|23.33|23.22|23.3|23.19|23.35|23.24|23.29|23.18|56
1748412900000|2025-05-28 06:15:00|23.29|23.18|23.3|23.19|23.34|23.23|23.28|23.17|51
1748413200000|2025-05-28 06:20:00|23.31|23.2|23.32|23.21|23.34|23.23|23.29|23.18|54
1748413500000|2025-05-28 06:25:00|23.31|23.2|23.35|23.24|23.35|23.24|23.27|23.16|63
1748413800000|2025-05-28 06:30:00|23.34|23.23|23.27|23.16|23.35|23.24|23.27|23.16|76
1748414100000|2025-05-28 06:35:00|23.25|23.14|23.26|23.15|23.26|23.15|23.22|23.11|84
1748414400000|2025-05-28 06:40:00|23.27|23.16|23.29|23.18|23.3|23.19|23.25|23.14|59
1748414700000|2025-05-28 06:45:00|23.28|23.17|23.27|23.16|23.29|23.18|23.25|23.14|74
1748415000000|2025-05-28 06:50:00|23.28|23.17|23.29|23.18|23.29|23.18|23.25|23.14|50
1748415300000|2025-05-28 06:55:00|23.28|23.17|23.25|23.14|23.29|23.18|23.24|23.13|58
1748415600000|2025-05-28 07:00:00|23.26|23.15|23.26|23.15|23.27|23.16|23.19|23.08|73
1748415900000|2025-05-28 07:05:00|23.27|23.16|23.34|23.23|23.36|23.25|23.26|23.15|56
1748416200000|2025-05-28 07:10:00|23.35|23.24|23.31|23.2|23.36|23.25|23.31|23.2|37
1748416500000|2025-05-28 07:15:00|23.3|23.19|23.31|23.2|23.34|23.23|23.3|23.19|40
1748416800000|2025-05-28 07:20:00|23.3|23.19|23.31|23.2|23.33|23.22|23.3|23.19|28
1748417100000|2025-05-28 07:25:00|23.3|23.19|23.3|23.19|23.31|23.2|23.28|23.17|30
1748417400000|2025-05-28 07:30:00|23.31|23.2|23.35|23.24|23.35|23.24|23.29|23.18|57
1748417700000|2025-05-28 07:35:00|23.36|23.25|23.35|23.24|23.37|23.26|23.34|23.23|28
1748418000000|2025-05-28 07:40:00|23.34|23.23|23.38|23.27|23.38|23.27|23.34|23.23|31
1748418300000|2025-05-28 07:45:00|23.37|23.26|23.39|23.28|23.45|23.34|23.36|23.25|57
1748418600000|2025-05-28 07:50:00|23.38|23.27|23.42|23.31|23.42|23.31|23.37|23.26|25
1748418900000|2025-05-28 07:55:00|23.41|23.3|23.33|23.22|23.41|23.3|23.31|23.2|53
1748419200000|2025-05-28 08:00:00|23.34|23.23|23.36|23.25|23.37|23.26|23.31|23.2|47
1748419500000|2025-05-28 08:05:00|23.35|23.24|23.3|23.19|23.37|23.26|23.3|23.19|74
1748419800000|2025-05-28 08:10:00|23.31|23.2|23.28|23.17|23.31|23.2|23.25|23.14|92
1748420100000|2025-05-28 08:15:00|23.27|23.16|23.27|23.16|23.29|23.18|23.25|23.14|41
1748420400000|2025-05-28 08:20:00|23.28|23.17|23.35|23.24|23.36|23.25|23.28|23.17|51
1748420700000|2025-05-28 08:25:00|23.34|23.23|23.38|23.27|23.41|23.3|23.33|23.22|45
1748421000000|2025-05-28 08:30:00|23.37|23.26|23.34|23.23|23.38|23.27|23.29|23.18|61
1748421300000|2025-05-28 08:35:00|23.33|23.22|23.45|23.34|23.48|23.37|23.32|23.21|57
1748421600000|2025-05-28 08:40:00|23.44|23.33|23.54|23.43|23.55|23.44|23.44|23.33|69
1748421900000|2025-05-28 08:45:00|23.55|23.44|23.53|23.42|23.58|23.47|23.48|23.37|105
1748422200000|2025-05-28 08:50:00|23.52|23.41|23.51|23.4|23.54|23.43|23.49|23.38|70
1748422500000|2025-05-28 08:55:00|23.5|23.39|23.5|23.39|23.54|23.43|23.5|23.39|54
1748422800000|2025-05-28 09:00:00|23.51|23.4|23.49|23.38|23.52|23.41|23.48|23.37|99
1748423100000|2025-05-28 09:05:00|23.5|23.39|23.48|23.37|23.53|23.42|23.46|23.35|91
1748423400000|2025-05-28 09:10:00|23.49|23.38|23.44|23.33|23.51|23.4|23.43|23.32|89
1748423700000|2025-05-28 09:15:00|23.45|23.34|23.47|23.36|23.47|23.36|23.4|23.29|93
1748424000000|2025-05-28 09:20:00|23.48|23.37|23.41|23.3|23.48|23.37|23.39|23.28|78
1748424300000|2025-05-28 09:25:00|23.4|23.29|23.35|23.24|23.42|23.31|23.34|23.23|46
1748424600000|2025-05-28 09:30:00|23.34|23.23|23.32|23.21|23.38|23.27|23.31|23.2|69
1748424900000|2025-05-28 09:35:00|23.31|23.2|23.32|23.21|23.34|23.23|23.25|23.14|80
1748425200000|2025-05-28 09:40:00|23.31|23.2|23.33|23.22|23.34|23.23|23.28|23.17|113
1748425500000|2025-05-28 09:45:00|23.32|23.21|23.31|23.2|23.33|23.22|23.28|23.17|90
1748425800000|2025-05-28 09:50:00|23.3|23.19|23.28|23.17|23.31|23.2|23.26|23.15|58
1748426100000|2025-05-28 09:55:00|23.27|23.16|23.26|23.15|23.29|23.18|23.24|23.13|38
1748426400000|2025-05-28 10:00:00|23.24|23.13|23.13|23.02|23.24|23.13|23.11|23|44
1748426700000|2025-05-28 10:05:00|23.14|23.03|23.17|23.06|23.19|23.08|23.13|23.02|72
1748427000000|2025-05-28 10:10:00|23.18|23.07|23.23|23.12|23.24|23.13|23.17|23.06|58
1748427300000|2025-05-28 10:15:00|23.22|23.11|23.16|23.05|23.27|23.16|23.14|23.03|98
1748427600000|2025-05-28 10:20:00|23.17|23.06|23.21|23.1|23.22|23.11|23.17|23.06|77
1748427900000|2025-05-28 10:25:00|23.22|23.11|23.29|23.18|23.29|23.18|23.2|23.09|60
1748428200000|2025-05-28 10:30:00|23.28|23.17|23.4|23.29|23.4|23.29|23.28|23.17|103
1748428500000|2025-05-28 10:35:00|23.41|23.3|23.48|23.37|23.48|23.37|23.39|23.28|112
1748428800000|2025-05-28 10:40:00|23.47|23.36|23.44|23.33|23.48|23.37|23.42|23.31|48
1748429100000|2025-05-28 10:45:00|23.45|23.34|23.52|23.41|23.52|23.41|23.44|23.33|40
1748429400000|2025-05-28 10:50:00|23.53|23.42|23.52|23.41|23.57|23.46|23.51|23.4|81
1748429700000|2025-05-28 10:55:00|23.51|23.4|23.53|23.42|23.54|23.43|23.51|23.4|77
1748430000000|2025-05-28 11:00:00|23.54|23.43|23.56|23.45|23.58|23.47|23.52|23.41|116
1748430300000|2025-05-28 11:05:00|23.57|23.46|23.54|23.43|23.58|23.47|23.52|23.41|171
1748430600000|2025-05-28 11:10:00|23.55|23.44|23.5|23.39|23.56|23.45|23.49|23.38|113
1748430900000|2025-05-28 11:15:00|23.51|23.4|23.47|23.36|23.56|23.45|23.47|23.36|84
1748431200000|2025-05-28 11:20:00|23.46|23.35|23.45|23.34|23.48|23.37|23.44|23.33|61
1748431500000|2025-05-28 11:25:00|23.46|23.35|23.45|23.34|23.47|23.36|23.44|23.33|38
1748431800000|2025-05-28 11:30:00|23.46|23.35|23.51|23.4|23.55|23.44|23.45|23.34|78
1748432100000|2025-05-28 11:35:00|23.52|23.41|23.57|23.46|23.61|23.5|23.51|23.4|102
1748432400000|2025-05-28 11:40:00|23.58|23.47|23.55|23.44|23.59|23.48|23.54|23.43|70
1748432700000|2025-05-28 11:45:00|23.56|23.45|23.56|23.45|23.57|23.46|23.54|23.43|89
1748433000000|2025-05-28 11:50:00|23.57|23.46|23.59|23.48|23.61|23.5|23.55|23.44|117
1748433300000|2025-05-28 11:55:00|23.6|23.49|23.6|23.49|23.61|23.5|23.59|23.48|91
1748433600000|2025-05-28 12:00:00|23.61|23.5|23.52|23.41|23.62|23.51|23.5|23.39|45
1748433900000|2025-05-28 12:05:00|23.53|23.42|23.54|23.43|23.54|23.43|23.51|23.4|56
1748434200000|2025-05-28 12:10:00|23.55|23.44|23.55|23.44|23.56|23.45|23.51|23.4|41
1748434500000|2025-05-28 12:15:00|23.54|23.43|23.58|23.47|23.6|23.49|23.54|23.43|35
1748434800000|2025-05-28 12:20:00|23.59|23.48|23.69|23.58|23.73|23.62|23.59|23.48|85
1748435100000|2025-05-28 12:25:00|23.7|23.59|23.72|23.61|23.73|23.62|23.68|23.57|45
1748435400000|2025-05-28 12:30:00|23.71|23.6|23.73|23.62|23.74|23.63|23.7|23.59|80
1748435700000|2025-05-28 12:35:00|23.72|23.61|23.79|23.68|23.81|23.7|23.72|23.61|110
1748436000000|2025-05-28 12:40:00|23.8|23.69|23.76|23.65|23.81|23.7|23.76|23.65|77
1748436300000|2025-05-28 12:45:00|23.77|23.66|23.71|23.6|23.78|23.67|23.67|23.56|105
1748436600000|2025-05-28 12:50:00|23.72|23.61|23.63|23.52|23.72|23.61|23.61|23.5|100
1748436900000|2025-05-28 12:55:00|23.64|23.53|23.67|23.56|23.68|23.57|23.63|23.52|75
1748437200000|2025-05-28 13:00:00|23.68|23.57|23.6|23.49|23.69|23.58|23.59|23.48|89
1748437500000|2025-05-28 13:05:00|23.61|23.5|23.62|23.51|23.64|23.53|23.53|23.42|123
1748437800000|2025-05-28 13:10:00|23.61|23.5|23.58|23.47|23.63|23.52|23.57|23.46|83
1748438100000|2025-05-28 13:15:00|23.59|23.48|23.54|23.43|23.59|23.48|23.5|23.39|108
1748438400000|2025-05-28 13:20:00|23.55|23.44|23.52|23.41|23.56|23.45|23.5|23.39|70
1748438700000|2025-05-28 13:25:00|23.51|23.4|23.53|23.42|23.55|23.44|23.49|23.38|55
1748439000000|2025-05-28 13:30:00|23.54|23.43|23.64|23.53|23.64|23.53|23.48|23.37|133
1748439300000|2025-05-28 13:35:00|23.65|23.54|23.58|23.47|23.67|23.56|23.54|23.43|136
1748439600000|2025-05-28 13:40:00|23.59|23.48|23.49|23.38|23.6|23.49|23.44|23.33|131
1748439900000|2025-05-28 13:45:00|23.48|23.37|23.38|23.27|23.48|23.37|23.33|23.22|154
1748440200000|2025-05-28 13:50:00|23.37|23.26|23.42|23.31|23.43|23.32|23.35|23.24|108
1748440500000|2025-05-28 13:55:00|23.41|23.3|23.3|23.19|23.41|23.3|23.29|23.18|195
1748440800000|2025-05-28 14:00:00|23.29|23.18|23.33|23.22|23.37|23.26|23.27|23.16|153
1748441100000|2025-05-28 14:05:00|23.32|23.21|23.2|23.09|23.32|23.21|23.2|23.09|140
1748441400000|2025-05-28 14:10:00|23.19|23.08|23.19|23.08|23.26|23.15|23.17|23.06|128
1748441700000|2025-05-28 14:15:00|23.18|23.07|23.1|22.99|23.19|23.08|23.08|22.97|121
1748442000000|2025-05-28 14:20:00|23.11|23|23.23|23.12|23.24|23.13|23.09|22.98|113
1748442300000|2025-05-28 14:25:00|23.22|23.11|23.26|23.15|23.27|23.16|23.19|23.08|109
1748442600000|2025-05-28 14:30:00|23.25|23.14|23.27|23.16|23.28|23.17|23.21|23.1|131
1748442900000|2025-05-28 14:35:00|23.26|23.15|23.15|23.04|23.27|23.16|23.15|23.04|146
1748443200000|2025-05-28 14:40:00|23.16|23.05|23.17|23.06|23.22|23.11|23.14|23.03|130
1748443500000|2025-05-28 14:45:00|23.16|23.05|23.17|23.06|23.23|23.12|23.14|23.03|112
1748443800000|2025-05-28 14:50:00|23.16|23.05|23.14|23.03|23.19|23.08|23.11|23|95
1748444100000|2025-05-28 14:55:00|23.13|23.02|23.08|22.97|23.15|23.04|23.08|22.97|91
1748444400000|2025-05-28 15:00:00|23.09|22.98|23.16|23.05|23.17|23.06|23.08|22.97|124
1748444700000|2025-05-28 15:05:00|23.17|23.06|23.01|22.9|23.18|23.07|23.01|22.9|123
1748445000000|2025-05-28 15:10:00|23.02|22.91|22.92|22.81|23.02|22.91|22.91|22.8|128
1748445300000|2025-05-28 15:15:00|22.93|22.82|22.98|22.87|23.01|22.9|22.91|22.8|143
1748445600000|2025-05-28 15:20:00|22.99|22.88|23.1|22.99|23.1|22.99|22.98|22.87|81
1748445900000|2025-05-28 15:25:00|23.09|22.98|23.08|22.97|23.09|22.98|23.04|22.93|75
1748446200000|2025-05-28 15:30:00|23.07|22.96|23.03|22.92|23.07|22.96|23.02|22.91|95
1748446500000|2025-05-28 15:35:00|23.04|22.93|23.08|22.97|23.08|22.97|23|22.89|53
1748446800000|2025-05-28 15:40:00|23.07|22.96|23.06|22.95|23.1|22.99|23.03|22.92|64
1748447100000|2025-05-28 15:45:00|23.04|22.93|22.97|22.86|23.05|22.94|22.95|22.84|68
1748447400000|2025-05-28 15:50:00|22.96|22.85|22.95|22.84|23.01|22.9|22.94|22.83|67
1748447700000|2025-05-28 15:55:00|22.96|22.85|22.91|22.8|22.98|22.87|22.9|22.79|56
1748448000000|2025-05-28 16:00:00|22.92|22.81|22.93|22.82|22.96|22.85|22.91|22.8|70
1748448300000|2025-05-28 16:05:00|22.92|22.81|23.01|22.9|23.04|22.93|22.92|22.81|91
1748448600000|2025-05-28 16:10:00|23.02|22.91|23.01|22.9|23.02|22.91|22.93|22.82|74
1748448900000|2025-05-28 16:15:00|23|22.89|23.09|22.98|23.12|23.01|23|22.89|77
1748449200000|2025-05-28 16:20:00|23.1|22.99|23.12|23.01|23.14|23.03|23.07|22.96|77
1748449500000|2025-05-28 16:25:00|23.11|23|23.12|23.01|23.13|23.02|23.11|23|51
1748449800000|2025-05-28 16:30:00|23.11|23|23.09|22.98|23.11|23|23.04|22.93|67
1748450100000|2025-05-28 16:35:00|23.08|22.97|23.08|22.97|23.13|23.02|23.07|22.96|63
1748450400000|2025-05-28 16:40:00|23.09|22.98|23.12|23.01|23.12|23.01|23.06|22.95|30
1748450700000|2025-05-28 16:45:00|23.13|23.02|23.12|23.01|23.17|23.06|23.1|22.99|40
1748451000000|2025-05-28 16:50:00|23.13|23.02|23.14|23.03|23.16|23.05|23.12|23.01|44
1748451300000|2025-05-28 16:55:00|23.15|23.04|23.18|23.07|23.18|23.07|23.13|23.02|92
1748451600000|2025-05-28 17:00:00|23.19|23.08|23.32|23.21|23.34|23.23|23.19|23.08|120
1748451900000|2025-05-28 17:05:00|23.31|23.2|23.34|23.23|23.35|23.24|23.28|23.17|96
1748452200000|2025-05-28 17:10:00|23.33|23.22|23.34|23.23|23.41|23.3|23.33|23.22|63
1748452500000|2025-05-28 17:15:00|23.35|23.24|23.41|23.3|23.45|23.34|23.35|23.24|75
1748452800000|2025-05-28 17:20:00|23.4|23.29|23.3|23.19|23.42|23.31|23.3|23.19|39
1748453100000|2025-05-28 17:25:00|23.29|23.18|23.3|23.19|23.3|23.19|23.24|23.13|30
1748453400000|2025-05-28 17:30:00|23.29|23.18|23.23|23.12|23.31|23.2|23.23|23.12|53
1748453700000|2025-05-28 17:35:00|23.22|23.11|23.2|23.09|23.22|23.11|23.19|23.08|69
1748454000000|2025-05-28 17:40:00|23.21|23.1|23.18|23.07|23.21|23.1|23.15|23.04|36
1748454300000|2025-05-28 17:45:00|23.17|23.06|23.19|23.08|23.21|23.1|23.16|23.05|45
1748454600000|2025-05-28 17:50:00|23.18|23.07|23.17|23.06|23.2|23.09|23.16|23.05|32
1748454900000|2025-05-28 17:55:00|23.18|23.07|23.17|23.06|23.2|23.09|23.16|23.05|36
1748455200000|2025-05-28 18:00:00|23.16|23.05|23.2|23.09|23.22|23.11|23.14|23.03|78
1748455500000|2025-05-28 18:05:00|23.19|23.08|23.17|23.06|23.21|23.1|23.13|23.02|61
1748455800000|2025-05-28 18:10:00|23.18|23.07|23.2|23.09|23.23|23.12|23.18|23.07|25
1748456100000|2025-05-28 18:15:00|23.19|23.08|23.13|23.02|23.22|23.11|23.11|23|43
1748456400000|2025-05-28 18:20:00|23.12|23.01|23.11|23|23.13|23.02|23.08|22.97|50
1748456700000|2025-05-28 18:25:00|23.12|23.01|23.03|22.92|23.12|23.01|23.02|22.91|45
1748457000000|2025-05-28 18:30:00|23.02|22.91|23.02|22.91|23.05|22.94|23.01|22.9|49
1748457300000|2025-05-28 18:35:00|23.01|22.9|23.05|22.94|23.06|22.95|23.01|22.9|49
1748457600000|2025-05-28 18:40:00|23.06|22.95|23.08|22.97|23.1|22.99|23.04|22.93|61
1748457900000|2025-05-28 18:45:00|23.07|22.96|23.04|22.93|23.12|23.01|23.04|22.93|50
1748458200000|2025-05-28 18:50:00|23.05|22.94|22.97|22.86|23.08|22.97|22.95|22.84|87
1748458500000|2025-05-28 18:55:00|22.98|22.87|22.96|22.85|22.98|22.87|22.94|22.83|51
1748458800000|2025-05-28 19:00:00|22.95|22.84|23.1|22.99|23.1|22.99|22.95|22.84|62
1748459100000|2025-05-28 19:05:00|23.09|22.98|23.11|23|23.14|23.03|23.07|22.96|47
1748459400000|2025-05-28 19:10:00|23.12|23.01|23.09|22.98|23.13|23.02|23.07|22.96|72
1748459700000|2025-05-28 19:15:00|23.08|22.97|23.08|22.97|23.1|22.99|23.04|22.93|81
1748460000000|2025-05-28 19:20:00|23.09|22.98|23.03|22.92|23.09|22.98|23.01|22.9|59
1748460300000|2025-05-28 19:25:00|23.02|22.91|22.98|22.87|23.03|22.92|22.97|22.86|74
1748460600000|2025-05-28 19:30:00|22.99|22.88|22.98|22.87|22.99|22.88|22.94|22.83|46
1748460900000|2025-05-28 19:35:00|22.97|22.86|22.88|22.77|22.97|22.86|22.86|22.75|78
1748461200000|2025-05-28 19:40:00|22.89|22.78|22.84|22.73|22.91|22.8|22.83|22.72|67
1748461500000|2025-05-28 19:45:00|22.83|22.72|22.88|22.77|22.92|22.81|22.83|22.72|78
1748461800000|2025-05-28 19:50:00|22.86|22.75|22.85|22.74|22.9|22.79|22.83|22.72|78
1748462100000|2025-05-28 19:55:00|22.84|22.73|22.86|22.75|22.91|22.8|22.84|22.73|59
1748462400000|2025-05-28 20:00:00|22.85|22.74|22.91|22.8|22.91|22.8|22.81|22.7|102
1748462700000|2025-05-28 20:05:00|22.9|22.79|22.89|22.78|22.93|22.82|22.88|22.77|78
1748463000000|2025-05-28 20:10:00|22.88|22.77|22.88|22.77|22.92|22.81|22.86|22.75|61
1748463300000|2025-05-28 20:15:00|22.87|22.76|22.91|22.8|22.93|22.82|22.86|22.75|35
1748463600000|2025-05-28 20:20:00|22.9|22.79|22.99|22.88|23.01|22.9|22.85|22.74|142
1748463900000|2025-05-28 20:25:00|22.98|22.87|22.99|22.88|23.02|22.91|22.95|22.84|93
1748464200000|2025-05-28 20:30:00|23|22.89|23.03|22.92|23.03|22.92|22.93|22.82|70
1748464500000|2025-05-28 20:35:00|23.04|22.93|23.1|22.99|23.12|23.01|23.03|22.92|71
1748464800000|2025-05-28 20:40:00|23.11|23|23.12|23.01|23.12|23.01|23.09|22.98|67
1748465100000|2025-05-28 20:45:00|23.11|23|23.11|23|23.19|23.08|23.11|23|76
1748465400000|2025-05-28 20:50:00|23.12|23.01|23.08|22.97|23.12|23.01|23.05|22.94|145
1748465700000|2025-05-28 20:55:00|23.09|22.98|23.14|23.03|23.16|23.05|23.07|22.96|76
1748466000000|2025-05-28 21:00:00|23.15|23.04|23.1|22.99|23.15|23.04|23.09|22.98|90
1748466300000|2025-05-28 21:05:00|23.09|22.98|23.14|23.03|23.15|23.04|23.09|22.98|68
1748466600000|2025-05-28 21:10:00|23.13|23.02|23.25|23.14|23.25|23.14|23.13|23.02|44
1748466900000|2025-05-28 21:15:00|23.26|23.15|23.29|23.18|23.32|23.21|23.23|23.12|32
1748467200000|2025-05-28 21:20:00|23.3|23.19|23.27|23.16|23.35|23.24|23.27|23.16|34
1748467500000|2025-05-28 21:25:00|23.26|23.15|23.23|23.12|23.29|23.18|23.23|23.12|36
1748467800000|2025-05-28 21:30:00|23.24|23.13|23.25|23.14|23.26|23.15|23.22|23.11|38
1748468100000|2025-05-28 21:35:00|23.23|23.12|23.25|23.14|23.25|23.14|23.18|23.07|43
1748468400000|2025-05-28 21:40:00|23.24|23.13|23.25|23.14|23.26|23.15|23.22|23.11|32
1748468700000|2025-05-28 21:45:00|23.24|23.13|23.26|23.15|23.27|23.16|23.24|23.13|25
1748469000000|2025-05-28 21:50:00|23.25|23.14|23.33|23.22|23.33|23.22|23.25|23.14|35
1748469300000|2025-05-28 21:55:00|23.32|23.21|23.29|23.18|23.32|23.21|23.25|23.14|76
1748469600000|2025-05-28 22:00:00|23.28|23.17|23.28|23.17|23.33|23.22|23.26|23.15|112
1748469900000|2025-05-28 22:05:00|23.27|23.16|23.19|23.08|23.27|23.16|23.19|23.08|54
1748470200000|2025-05-28 22:10:00|23.2|23.09|23.18|23.07|23.2|23.09|23.13|23.02|55
1748470500000|2025-05-28 22:15:00|23.17|23.06|23.17|23.06|23.18|23.07|23.15|23.04|17
1748470800000|2025-05-28 22:20:00|23.16|23.05|23.14|23.03|23.16|23.05|23.12|23.01|20
1748471100000|2025-05-28 22:25:00|23.13|23.02|23.11|23|23.14|23.03|23.1|22.99|39
1748471400000|2025-05-28 22:30:00|23.1|22.99|23.08|22.97|23.12|23.01|23.07|22.96|33
1748471700000|2025-05-28 22:35:00|23.09|22.98|23.12|23.01|23.14|23.03|23.09|22.98|33
1748472000000|2025-05-28 22:40:00|23.13|23.02|23.12|23.01|23.13|23.02|23.11|23|20
1748472300000|2025-05-28 22:45:00|23.11|23|23.1|22.99|23.12|23.01|23.07|22.96|26
1748472600000|2025-05-28 22:50:00|23.11|23|23.1|22.99|23.12|23.01|23.08|22.97|42
1748472900000|2025-05-28 22:55:00|23.09|22.98|23.1|22.99|23.12|23.01|23.09|22.98|18
1748473200000|2025-05-28 23:00:00|23.09|22.98|23.14|23.03|23.15|23.04|23.09|22.98|42
1748473500000|2025-05-28 23:05:00|23.13|23.02|23.19|23.08|23.19|23.08|23.12|23.01|61
1748473800000|2025-05-28 23:10:00|23.2|23.09|23.26|23.15|23.26|23.15|23.19|23.08|79
1748474100000|2025-05-28 23:15:00|23.27|23.16|23.32|23.21|23.33|23.22|23.24|23.13|179
1748474400000|2025-05-28 23:20:00|23.33|23.22|23.33|23.22|23.39|23.28|23.3|23.19|198
1748474700000|2025-05-28 23:25:00|23.32|23.21|23.42|23.31|23.42|23.31|23.3|23.19|149
1748475000000|2025-05-28 23:30:00|23.41|23.3|23.46|23.35|23.51|23.4|23.41|23.3|120
1748475300000|2025-05-28 23:35:00|23.45|23.34|23.59|23.48|23.6|23.49|23.45|23.34|106
1748475600000|2025-05-28 23:40:00|23.6|23.49|23.56|23.45|23.64|23.53|23.56|23.45|90
1748475900000|2025-05-28 23:45:00|23.55|23.44|23.5|23.39|23.56|23.45|23.48|23.37|111
1748476200000|2025-05-28 23:50:00|23.49|23.38|23.57|23.46|23.57|23.46|23.49|23.38|70
1748476500000|2025-05-28 23:55:00|23.56|23.45|23.64|23.53|23.65|23.54|23.56|23.45|65
1748476800000|2025-05-29 00:00:00|23.65|23.54|23.57|23.46|23.71|23.6|23.57|23.46|120
1748477100000|2025-05-29 00:05:00|23.58|23.47|23.53|23.42|23.62|23.51|23.53|23.42|129
1748477400000|2025-05-29 00:10:00|23.54|23.43|23.54|23.43|23.54|23.43|23.49|23.38|111
1748477700000|2025-05-29 00:15:00|23.55|23.44|23.54|23.43|23.63|23.52|23.51|23.4|147
1748478000000|2025-05-29 00:20:00|23.55|23.44|23.6|23.49|23.63|23.52|23.53|23.42|169
1748478300000|2025-05-29 00:25:00|23.61|23.5|23.75|23.64|23.77|23.66|23.6|23.49|160
1748478600000|2025-05-29 00:30:00|23.76|23.65|23.74|23.63|23.78|23.67|23.7|23.59|170
1748478900000|2025-05-29 00:35:00|23.75|23.64|23.7|23.59|23.77|23.66|23.67|23.56|133
1748479200000|2025-05-29 00:40:00|23.71|23.6|23.63|23.52|23.74|23.63|23.62|23.51|159
1748479500000|2025-05-29 00:45:00|23.62|23.51|23.79|23.68|23.79|23.68|23.62|23.51|115
1748479800000|2025-05-29 00:50:00|23.78|23.67|23.79|23.68|23.8|23.69|23.75|23.64|164
1748480100000|2025-05-29 00:55:00|23.8|23.69|24|23.89|24.01|23.9|23.79|23.68|148
1748480400000|2025-05-29 01:00:00|24.01|23.9|23.91|23.8|24.06|23.95|23.84|23.73|162
1748480700000|2025-05-29 01:05:00|23.92|23.81|23.86|23.75|23.96|23.85|23.83|23.72|137
1748481000000|2025-05-29 01:10:00|23.85|23.74|23.85|23.74|23.93|23.82|23.8|23.69|142
1748481300000|2025-05-29 01:15:00|23.86|23.75|23.83|23.72|23.87|23.76|23.76|23.65|133
1748481600000|2025-05-29 01:20:00|23.82|23.71|23.77|23.66|23.86|23.75|23.76|23.65|97
1748481900000|2025-05-29 01:25:00|23.78|23.67|23.75|23.64|23.79|23.68|23.7|23.59|96
1748482200000|2025-05-29 01:30:00|23.76|23.65|23.7|23.59|23.76|23.65|23.69|23.58|73
1748482500000|2025-05-29 01:35:00|23.71|23.6|23.67|23.56|23.75|23.64|23.66|23.55|107
1748482800000|2025-05-29 01:40:00|23.66|23.55|23.73|23.62|23.76|23.65|23.64|23.53|165
1748483100000|2025-05-29 01:45:00|23.74|23.63|23.81|23.7|23.84|23.73|23.74|23.63|140
1748483400000|2025-05-29 01:50:00|23.82|23.71|23.85|23.74|23.9|23.79|23.8|23.69|143
1748483700000|2025-05-29 01:55:00|23.84|23.73|23.86|23.75|23.87|23.76|23.82|23.71|82
1748484000000|2025-05-29 02:00:00|23.87|23.76|23.78|23.67|23.9|23.79|23.77|23.66|59
1748484300000|2025-05-29 02:05:00|23.79|23.68|23.71|23.6|23.79|23.68|23.69|23.58|49
1748484600000|2025-05-29 02:10:00|23.72|23.61|23.7|23.59|23.73|23.62|23.69|23.58|37
1748484900000|2025-05-29 02:15:00|23.71|23.6|23.72|23.61|23.73|23.62|23.67|23.56|69
1748485200000|2025-05-29 02:20:00|23.73|23.62|23.75|23.64|23.77|23.66|23.69|23.58|75
1748485500000|2025-05-29 02:25:00|23.76|23.65|23.91|23.8|23.92|23.81|23.75|23.64|155
1748485800000|2025-05-29 02:30:00|23.92|23.81|24.04|23.93|24.09|23.98|23.91|23.8|218
1748486100000|2025-05-29 02:35:00|24.03|23.92|24.04|23.93|24.08|23.97|24|23.89|134
1748486400000|2025-05-29 02:40:00|24.05|23.94|24.13|24.02|24.14|24.03|24.03|23.92|109
1748486700000|2025-05-29 02:45:00|24.14|24.03|24.21|24.1|24.23|24.12|24.14|24.03|89
1748487000000|2025-05-29 02:50:00|24.22|24.11|24.26|24.15|24.31|24.2|24.21|24.1|140
1748487300000|2025-05-29 02:55:00|24.27|24.16|24.3|24.19|24.33|24.22|24.26|24.15|128
1748487600000|2025-05-29 03:00:00|24.29|24.18|24.24|24.13|24.33|24.22|24.22|24.11|147
1748487900000|2025-05-29 03:05:00|24.23|24.12|24.23|24.12|24.29|24.18|24.19|24.08|89
1748488200000|2025-05-29 03:10:00|24.22|24.11|24.26|24.15|24.28|24.17|24.22|24.11|89
1748488500000|2025-05-29 03:15:00|24.27|24.16|24.26|24.15|24.36|24.25|24.23|24.12|99
1748488800000|2025-05-29 03:20:00|24.27|24.16|24.25|24.14|24.29|24.18|24.21|24.1|91
1748489100000|2025-05-29 03:25:00|24.24|24.13|24.35|24.24|24.35|24.24|24.24|24.13|60
1748489400000|2025-05-29 03:30:00|24.34|24.23|24.36|24.25|24.39|24.28|24.32|24.21|79
1748489700000|2025-05-29 03:35:00|24.37|24.26|24.2|24.09|24.37|24.26|24.18|24.07|124
1748490000000|2025-05-29 03:40:00|24.19|24.08|24.21|24.1|24.21|24.1|24.17|24.06|110
1748490300000|2025-05-29 03:45:00|24.2|24.09|24.21|24.1|24.27|24.16|24.19|24.08|85
1748490600000|2025-05-29 03:50:00|24.2|24.09|24.27|24.16|24.32|24.21|24.2|24.09|74
1748490900000|2025-05-29 03:55:00|24.26|24.15|24.25|24.14|24.26|24.15|24.2|24.09|52
1748491200000|2025-05-29 04:00:00|24.24|24.13|24.32|24.21|24.34|24.23|24.24|24.13|98
1748491500000|2025-05-29 04:05:00|24.33|24.22|24.17|24.06|24.36|24.25|24.17|24.06|69
1748491800000|2025-05-29 04:10:00|24.16|24.05|24.09|23.98|24.17|24.06|24.08|23.97|48
1748492100000|2025-05-29 04:15:00|24.1|23.99|24.06|23.95|24.1|23.99|23.91|23.8|81
1748492400000|2025-05-29 04:20:00|24.07|23.96|24|23.89|24.09|23.98|24|23.89|82
1748492700000|2025-05-29 04:25:00|23.99|23.88|24.01|23.9|24.02|23.91|23.98|23.87|120
1748493000000|2025-05-29 04:30:00|24.02|23.91|23.9|23.79|24.04|23.93|23.9|23.79|64
1748493300000|2025-05-29 04:35:00|23.89|23.78|23.82|23.71|23.9|23.79|23.76|23.65|105
1748493600000|2025-05-29 04:40:00|23.81|23.7|23.72|23.61|23.82|23.71|23.68|23.57|127
1748493900000|2025-05-29 04:45:00|23.71|23.6|23.67|23.56|23.72|23.61|23.56|23.45|178
1748494200000|2025-05-29 04:50:00|23.68|23.57|23.82|23.71|23.82|23.71|23.68|23.57|98
1748494500000|2025-05-29 04:55:00|23.81|23.7|23.8|23.69|23.86|23.75|23.8|23.69|70
1748494800000|2025-05-29 05:00:00|23.81|23.7|23.76|23.65|23.82|23.71|23.76|23.65|84
1748495100000|2025-05-29 05:05:00|23.75|23.64|23.75|23.64|23.79|23.68|23.68|23.57|109
1748495400000|2025-05-29 05:10:00|23.74|23.63|23.67|23.56|23.76|23.65|23.67|23.56|50
1748495700000|2025-05-29 05:15:00|23.68|23.57|23.74|23.63|23.76|23.65|23.68|23.57|75
1748496000000|2025-05-29 05:20:00|23.75|23.64|23.73|23.62|23.78|23.67|23.73|23.62|87
1748496300000|2025-05-29 05:25:00|23.74|23.63|23.71|23.6|23.76|23.65|23.7|23.59|77
1748496600000|2025-05-29 05:30:00|23.7|23.59|23.68|23.57|23.75|23.64|23.68|23.57|63
1748496900000|2025-05-29 05:35:00|23.69|23.58|23.7|23.59|23.71|23.6|23.66|23.55|44
1748497200000|2025-05-29 05:40:00|23.71|23.6|23.8|23.69|23.8|23.69|23.7|23.59|32
1748497500000|2025-05-29 05:45:00|23.79|23.68|23.8|23.69|23.85|23.74|23.76|23.65|52
1748497800000|2025-05-29 05:50:00|23.79|23.68|23.65|23.54|23.8|23.69|23.64|23.53|58
1748498100000|2025-05-29 05:55:00|23.66|23.55|23.7|23.59|23.71|23.6|23.61|23.5|71
1748498400000|2025-05-29 06:00:00|23.69|23.58|23.7|23.59|23.73|23.62|23.68|23.57|50
1748498700000|2025-05-29 06:05:00|23.69|23.58|23.69|23.58|23.76|23.65|23.69|23.58|52
1748499000000|2025-05-29 06:10:00|23.68|23.57|23.77|23.66|23.78|23.67|23.66|23.55|53
1748499300000|2025-05-29 06:15:00|23.78|23.67|23.87|23.76|23.88|23.77|23.77|23.66|57
1748499600000|2025-05-29 06:20:00|23.86|23.75|23.86|23.75|23.87|23.76|23.82|23.71|36
1748499900000|2025-05-29 06:25:00|23.87|23.76|23.87|23.76|23.87|23.76|23.83|23.72|45
1748500200000|2025-05-29 06:30:00|23.86|23.75|23.84|23.73|23.88|23.77|23.84|23.73|61
1748500500000|2025-05-29 06:35:00|23.85|23.74|23.8|23.69|23.85|23.74|23.79|23.68|42
1748500800000|2025-05-29 06:40:00|23.78|23.67|23.75|23.64|23.81|23.7|23.74|23.63|42
1748501100000|2025-05-29 06:45:00|23.76|23.65|23.78|23.67|23.79|23.68|23.76|23.65|21
1748501400000|2025-05-29 06:50:00|23.79|23.68|23.72|23.61|23.81|23.7|23.72|23.61|56
1748501700000|2025-05-29 06:55:00|23.71|23.6|23.73|23.62|23.73|23.62|23.7|23.59|27
1748502000000|2025-05-29 07:00:00|23.74|23.63|23.67|23.56|23.75|23.64|23.67|23.56|60
1748502300000|2025-05-29 07:05:00|23.68|23.57|23.66|23.55|23.72|23.61|23.64|23.53|74
1748502600000|2025-05-29 07:10:00|23.67|23.56|23.77|23.66|23.79|23.68|23.67|23.56|69
1748502900000|2025-05-29 07:15:00|23.76|23.65|23.75|23.64|23.78|23.67|23.72|23.61|74
1748503200000|2025-05-29 07:20:00|23.76|23.65|23.79|23.68|23.83|23.72|23.76|23.65|88
1748503500000|2025-05-29 07:25:00|23.78|23.67|23.83|23.72|23.83|23.72|23.77|23.66|52
1748503800000|2025-05-29 07:30:00|23.82|23.71|23.8|23.69|23.83|23.72|23.78|23.67|67
1748504100000|2025-05-29 07:35:00|23.81|23.7|23.78|23.67|23.82|23.71|23.77|23.66|49
1748504400000|2025-05-29 07:40:00|23.79|23.68|23.76|23.65|23.81|23.7|23.73|23.62|53
1748504700000|2025-05-29 07:45:00|23.75|23.64|23.72|23.61|23.76|23.65|23.71|23.6|36
1748505000000|2025-05-29 07:50:00|23.71|23.6|23.78|23.67|23.78|23.67|23.71|23.6|36
1748505300000|2025-05-29 07:55:00|23.77|23.66|23.78|23.67|23.78|23.67|23.73|23.62|45
1748505600000|2025-05-29 08:00:00|23.79|23.68|23.66|23.55|23.79|23.68|23.66|23.55|25
1748505900000|2025-05-29 08:05:00|23.65|23.54|23.75|23.64|23.75|23.64|23.63|23.52|56
1748506200000|2025-05-29 08:10:00|23.74|23.63|23.79|23.68|23.79|23.68|23.71|23.6|52
1748506500000|2025-05-29 08:15:00|23.8|23.69|23.83|23.72|23.86|23.75|23.79|23.68|60
1748506800000|2025-05-29 08:20:00|23.82|23.71|23.76|23.65|23.87|23.76|23.76|23.65|92
1748507100000|2025-05-29 08:25:00|23.75|23.64|23.71|23.6|23.76|23.65|23.71|23.6|77
1748507400000|2025-05-29 08:30:00|23.7|23.59|23.72|23.61|23.74|23.63|23.67|23.56|143
1748507700000|2025-05-29 08:35:00|23.73|23.62|23.77|23.66|23.77|23.66|23.71|23.6|73
1748508000000|2025-05-29 08:40:00|23.76|23.65|23.67|23.56|23.77|23.66|23.67|23.56|38
1748508300000|2025-05-29 08:45:00|23.68|23.57|23.64|23.53|23.68|23.57|23.6|23.49|58
1748508600000|2025-05-29 08:50:00|23.65|23.54|23.68|23.57|23.72|23.61|23.65|23.54|91
1748508900000|2025-05-29 08:55:00|23.67|23.56|23.7|23.59|23.74|23.63|23.67|23.56|101
1748509200000|2025-05-29 09:00:00|23.69|23.58|23.58|23.47|23.72|23.61|23.58|23.47|163
1748509500000|2025-05-29 09:05:00|23.57|23.46|23.61|23.5|23.63|23.52|23.57|23.46|135
1748509800000|2025-05-29 09:10:00|23.62|23.51|23.67|23.56|23.73|23.62|23.61|23.5|120
1748510100000|2025-05-29 09:15:00|23.66|23.55|23.6|23.49|23.67|23.56|23.6|23.49|67
1748510400000|2025-05-29 09:20:00|23.61|23.5|23.59|23.48|23.65|23.54|23.58|23.47|73
1748510700000|2025-05-29 09:25:00|23.58|23.47|23.57|23.46|23.59|23.48|23.56|23.45|22
1748511000000|2025-05-29 09:30:00|23.56|23.45|23.55|23.44|23.61|23.5|23.53|23.42|57
1748511300000|2025-05-29 09:35:00|23.56|23.45|23.55|23.44|23.59|23.48|23.55|23.44|50
1748511600000|2025-05-29 09:40:00|23.54|23.43|23.53|23.42|23.56|23.45|23.51|23.4|30
1748511900000|2025-05-29 09:45:00|23.52|23.41|23.59|23.48|23.59|23.48|23.5|23.39|48
1748512200000|2025-05-29 09:50:00|23.58|23.47|23.58|23.47|23.59|23.48|23.53|23.42|63
1748512500000|2025-05-29 09:55:00|23.57|23.46|23.54|23.43|23.58|23.47|23.53|23.42|46
1748512800000|2025-05-29 10:00:00|23.55|23.44|23.47|23.36|23.59|23.48|23.47|23.36|87
1748513100000|2025-05-29 10:05:00|23.48|23.37|23.48|23.37|23.53|23.42|23.47|23.36|69
1748513400000|2025-05-29 10:10:00|23.49|23.38|23.47|23.36|23.52|23.41|23.44|23.33|67
1748513700000|2025-05-29 10:15:00|23.46|23.35|23.48|23.37|23.5|23.39|23.43|23.32|69
1748514000000|2025-05-29 10:20:00|23.49|23.38|23.54|23.43|23.58|23.47|23.49|23.38|59
1748514300000|2025-05-29 10:25:00|23.53|23.42|23.44|23.33|23.53|23.42|23.44|23.33|38
1748514600000|2025-05-29 10:30:00|23.45|23.34|23.49|23.38|23.51|23.4|23.44|23.33|63
1748514900000|2025-05-29 10:35:00|23.5|23.39|23.46|23.35|23.52|23.41|23.45|23.34|41
1748515200000|2025-05-29 10:40:00|23.45|23.34|23.47|23.36|23.49|23.38|23.44|23.33|41
1748515500000|2025-05-29 10:45:00|23.46|23.35|23.53|23.42|23.54|23.43|23.46|23.35|48
1748515800000|2025-05-29 10:50:00|23.52|23.41|23.49|23.38|23.55|23.44|23.48|23.37|40
1748516100000|2025-05-29 10:55:00|23.48|23.37|23.52|23.41|23.53|23.42|23.48|23.37|37
1748516400000|2025-05-29 11:00:00|23.51|23.4|23.5|23.39|23.53|23.42|23.49|23.38|48
1748516700000|2025-05-29 11:05:00|23.49|23.38|23.47|23.36|23.53|23.42|23.46|23.35|55
1748517000000|2025-05-29 11:10:00|23.48|23.37|23.49|23.38|23.51|23.4|23.44|23.33|34
1748517300000|2025-05-29 11:15:00|23.48|23.37|23.55|23.44|23.56|23.45|23.48|23.37|61
1748517600000|2025-05-29 11:20:00|23.56|23.45|23.56|23.45|23.59|23.48|23.55|23.44|45
1748517900000|2025-05-29 11:25:00|23.57|23.46|23.51|23.4|23.59|23.48|23.51|23.4|47
1748518200000|2025-05-29 11:30:00|23.52|23.41|23.49|23.38|23.55|23.44|23.49|23.38|44
1748518500000|2025-05-29 11:35:00|23.48|23.37|23.48|23.37|23.52|23.41|23.47|23.36|67
1748518800000|2025-05-29 11:40:00|23.47|23.36|23.45|23.34|23.49|23.38|23.44|23.33|63
1748519100000|2025-05-29 11:45:00|23.44|23.33|23.45|23.34|23.45|23.34|23.4|23.29|93
1748519400000|2025-05-29 11:50:00|23.44|23.33|23.47|23.36|23.48|23.37|23.42|23.31|82
1748519700000|2025-05-29 11:55:00|23.46|23.35|23.47|23.36|23.48|23.37|23.44|23.33|36
1748520000000|2025-05-29 12:00:00|23.46|23.35|23.39|23.28|23.46|23.35|23.39|23.28|70
1748520300000|2025-05-29 12:05:00|23.37|23.26|23.42|23.31|23.45|23.34|23.34|23.23|139
1748520600000|2025-05-29 12:10:00|23.41|23.3|23.41|23.3|23.43|23.32|23.37|23.26|55
1748520900000|2025-05-29 12:15:00|23.4|23.29|23.38|23.27|23.42|23.31|23.36|23.25|55
1748521200000|2025-05-29 12:20:00|23.37|23.26|23.35|23.24|23.41|23.3|23.34|23.23|57
1748521500000|2025-05-29 12:25:00|23.36|23.25|23.39|23.28|23.43|23.32|23.36|23.25|74
1748521800000|2025-05-29 12:30:00|23.4|23.29|23.45|23.34|23.46|23.35|23.38|23.27|85
1748522100000|2025-05-29 12:35:00|23.44|23.33|23.37|23.26|23.44|23.33|23.36|23.25|74
1748522400000|2025-05-29 12:40:00|23.36|23.25|23.22|23.11|23.36|23.25|23.2|23.09|169
1748522700000|2025-05-29 12:45:00|23.23|23.12|23.25|23.14|23.28|23.17|23.21|23.1|66
1748523000000|2025-05-29 12:50:00|23.26|23.15|23.27|23.16|23.29|23.18|23.22|23.11|74
1748523300000|2025-05-29 12:55:00|23.28|23.17|23.25|23.14|23.29|23.18|23.24|23.13|47
1748523600000|2025-05-29 13:00:00|23.24|23.13|23.31|23.2|23.32|23.21|23.24|23.13|66
1748523900000|2025-05-29 13:05:00|23.3|23.19|23.31|23.2|23.35|23.24|23.3|23.19|52
1748524200000|2025-05-29 13:10:00|23.3|23.19|23.31|23.2|23.31|23.2|23.29|23.18|48
1748524500000|2025-05-29 13:15:00|23.3|23.19|23.25|23.14|23.33|23.22|23.24|23.13|70
1748524800000|2025-05-29 13:20:00|23.26|23.15|23.23|23.12|23.26|23.15|23.19|23.08|78
1748525100000|2025-05-29 13:25:00|23.22|23.11|23.26|23.15|23.29|23.18|23.21|23.1|63
1748525400000|2025-05-29 13:30:00|23.27|23.16|23.27|23.16|23.28|23.17|23.17|23.06|137
1748525700000|2025-05-29 13:35:00|23.28|23.17|23.15|23.04|23.28|23.17|23.14|23.03|131
1748526000000|2025-05-29 13:40:00|23.14|23.03|23.08|22.97|23.14|23.03|23.06|22.95|146
1748526300000|2025-05-29 13:45:00|23.07|22.96|23.04|22.93|23.12|23.01|23.03|22.92|108
1748526600000|2025-05-29 13:50:00|23.03|22.92|23.13|23.02|23.17|23.06|23.02|22.91|189
1748526900000|2025-05-29 13:55:00|23.12|23.01|23.03|22.92|23.13|23.02|23.01|22.9|92
1748527200000|2025-05-29 14:00:00|23.02|22.91|23.06|22.95|23.12|23.01|23.01|22.9|87
1748527500000|2025-05-29 14:05:00|23.05|22.94|22.93|22.82|23.05|22.94|22.92|22.81|79
1748527800000|2025-05-29 14:10:00|22.94|22.83|22.95|22.84|22.96|22.85|22.9|22.79|119
1748528100000|2025-05-29 14:15:00|22.96|22.85|22.82|22.71|22.96|22.85|22.8|22.69|107
1748528400000|2025-05-29 14:20:00|22.81|22.7|22.75|22.64|22.82|22.71|22.74|22.63|203
1748528700000|2025-05-29 14:25:00|22.74|22.63|22.81|22.7|22.87|22.76|22.74|22.63|98
1748529000000|2025-05-29 14:30:00|22.82|22.71|22.79|22.68|22.83|22.72|22.73|22.62|121
1748529300000|2025-05-29 14:35:00|22.8|22.69|22.94|22.83|22.95|22.84|22.79|22.68|100
1748529600000|2025-05-29 14:40:00|22.95|22.84|22.95|22.84|22.96|22.85|22.89|22.78|106
1748529900000|2025-05-29 14:45:00|22.94|22.83|23.04|22.93|23.07|22.96|22.94|22.83|183
1748530200000|2025-05-29 14:50:00|23.03|22.92|23.07|22.96|23.1|22.99|23|22.89|119
1748530500000|2025-05-29 14:55:00|23.06|22.95|23.07|22.96|23.12|23.01|23.04|22.93|110
1748530800000|2025-05-29 15:00:00|23.06|22.95|23.08|22.97|23.09|22.98|23.04|22.93|124
1748531100000|2025-05-29 15:05:00|23.07|22.96|23.03|22.92|23.09|22.98|23.01|22.9|80
1748531400000|2025-05-29 15:10:00|23.02|22.91|23.01|22.9|23.09|22.98|23.01|22.9|76
1748531700000|2025-05-29 15:15:00|23|22.89|23.08|22.97|23.1|22.99|23|22.89|82
1748532000000|2025-05-29 15:20:00|23.07|22.96|23.05|22.94|23.1|22.99|23.03|22.92|94
1748532300000|2025-05-29 15:25:00|23.04|22.93|23.06|22.95|23.07|22.96|23.03|22.92|45
1748532600000|2025-05-29 15:30:00|23.05|22.94|23|22.89|23.08|22.97|22.97|22.86|122
1748532900000|2025-05-29 15:35:00|22.99|22.88|22.91|22.8|23|22.89|22.91|22.8|71
1748533200000|2025-05-29 15:40:00|22.9|22.79|22.91|22.8|22.94|22.83|22.9|22.79|72
1748533500000|2025-05-29 15:45:00|22.9|22.79|22.88|22.77|22.91|22.8|22.84|22.73|93
1748533800000|2025-05-29 15:50:00|22.89|22.78|22.9|22.79|22.92|22.81|22.88|22.77|56
1748534100000|2025-05-29 15:55:00|22.89|22.78|22.84|22.73|22.93|22.82|22.81|22.7|51
1748534400000|2025-05-29 16:00:00|22.85|22.74|22.75|22.64|22.85|22.74|22.72|22.61|116
1748534700000|2025-05-29 16:05:00|22.74|22.63|22.79|22.68|22.79|22.68|22.72|22.61|134
1748535000000|2025-05-29 16:10:00|22.78|22.67|22.83|22.72|22.87|22.76|22.77|22.66|58
1748535300000|2025-05-29 16:15:00|22.82|22.71|22.85|22.74|22.92|22.81|22.82|22.71|87
1748535600000|2025-05-29 16:20:00|22.86|22.75|22.86|22.75|22.89|22.78|22.82|22.71|97
1748535900000|2025-05-29 16:25:00|22.87|22.76|22.87|22.76|22.88|22.77|22.82|22.71|57
1748536200000|2025-05-29 16:30:00|22.86|22.75|22.82|22.71|22.9|22.79|22.8|22.69|81
1748536500000|2025-05-29 16:35:00|22.81|22.7|22.85|22.74|22.86|22.75|22.8|22.69|110
1748536800000|2025-05-29 16:40:00|22.84|22.73|22.85|22.74|22.86|22.75|22.81|22.7|82
1748537100000|2025-05-29 16:45:00|22.86|22.75|22.87|22.76|22.91|22.8|22.84|22.73|101
1748537400000|2025-05-29 16:50:00|22.86|22.75|22.8|22.69|22.88|22.77|22.79|22.68|155
1748537700000|2025-05-29 16:55:00|22.79|22.68|22.8|22.69|22.87|22.76|22.75|22.64|104
1748538000000|2025-05-29 17:00:00|22.79|22.68|22.79|22.68|22.84|22.73|22.76|22.65|110
1748538300000|2025-05-29 17:05:00|22.78|22.67|22.82|22.71|22.84|22.73|22.77|22.66|101
1748538600000|2025-05-29 17:10:00|22.81|22.7|22.82|22.71|22.87|22.76|22.8|22.69|115
1748538900000|2025-05-29 17:15:00|22.81|22.7|22.78|22.67|22.85|22.74|22.75|22.64|150
1748539200000|2025-05-29 17:20:00|22.77|22.66|22.86|22.75|22.88|22.77|22.77|22.66|66
1748539500000|2025-05-29 17:25:00|22.85|22.74|22.77|22.66|22.85|22.74|22.76|22.65|62
1748539800000|2025-05-29 17:30:00|22.76|22.65|22.77|22.66|22.82|22.71|22.74|22.63|70
1748540100000|2025-05-29 17:35:00|22.76|22.65|22.8|22.69|22.85|22.74|22.76|22.65|85
1748540400000|2025-05-29 17:40:00|22.79|22.68|22.75|22.64|22.8|22.69|22.72|22.61|83
1748540700000|2025-05-29 17:45:00|22.74|22.63|22.95|22.84|23.04|22.93|22.74|22.63|147
1748541000000|2025-05-29 17:50:00|22.96|22.85|22.94|22.83|23.01|22.9|22.94|22.83|93
1748541300000|2025-05-29 17:55:00|22.95|22.84|22.92|22.81|22.95|22.84|22.89|22.78|54
1748541600000|2025-05-29 18:00:00|22.93|22.82|22.95|22.84|22.95|22.84|22.89|22.78|78
1748541900000|2025-05-29 18:05:00|22.96|22.85|23.01|22.9|23.02|22.91|22.95|22.84|80
1748542200000|2025-05-29 18:10:00|23|22.89|23.03|22.92|23.07|22.96|23|22.89|72
1748542500000|2025-05-29 18:15:00|23.04|22.93|22.96|22.85|23.04|22.93|22.95|22.84|66
1748542800000|2025-05-29 18:20:00|22.95|22.84|22.92|22.81|22.97|22.86|22.91|22.8|39
1748543100000|2025-05-29 18:25:00|22.91|22.8|22.89|22.78|22.93|22.82|22.89|22.78|75
1748543400000|2025-05-29 18:30:00|22.9|22.79|22.79|22.68|22.91|22.8|22.78|22.67|105
1748543700000|2025-05-29 18:35:00|22.78|22.67|22.72|22.61|22.79|22.68|22.7|22.59|117
1748544000000|2025-05-29 18:40:00|22.71|22.6|22.67|22.56|22.72|22.61|22.65|22.54|93
1748544300000|2025-05-29 18:45:00|22.66|22.55|22.72|22.61|22.72|22.61|22.66|22.55|81
1748544600000|2025-05-29 18:50:00|22.71|22.6|22.74|22.63|22.75|22.64|22.71|22.6|64
1748544900000|2025-05-29 18:55:00|22.75|22.64|22.67|22.56|22.76|22.65|22.67|22.56|79
1748545200000|2025-05-29 19:00:00|22.68|22.57|22.72|22.61|22.74|22.63|22.66|22.55|82
1748545500000|2025-05-29 19:05:00|22.71|22.6|22.61|22.5|22.73|22.62|22.6|22.49|109
1748545800000|2025-05-29 19:10:00|22.62|22.51|22.53|22.42|22.64|22.53|22.52|22.41|119
1748546100000|2025-05-29 19:15:00|22.54|22.43|22.54|22.43|22.57|22.46|22.51|22.4|70
1748546400000|2025-05-29 19:20:00|22.55|22.44|22.57|22.46|22.6|22.49|22.52|22.41|67
1748546700000|2025-05-29 19:25:00|22.56|22.45|22.58|22.47|22.6|22.49|22.55|22.44|71
1748547000000|2025-05-29 19:30:00|22.59|22.48|22.58|22.47|22.64|22.53|22.56|22.45|92
1748547300000|2025-05-29 19:35:00|22.57|22.46|22.64|22.53|22.64|22.53|22.54|22.43|91
1748547600000|2025-05-29 19:40:00|22.63|22.52|22.6|22.49|22.64|22.53|22.58|22.47|74
1748547900000|2025-05-29 19:45:00|22.61|22.5|22.67|22.56|22.68|22.57|22.59|22.48|100
1748548200000|2025-05-29 19:50:00|22.68|22.57|22.68|22.57|22.71|22.6|22.65|22.54|89
1748548500000|2025-05-29 19:55:00|22.69|22.58|22.67|22.56|22.71|22.6|22.66|22.55|59
1748548800000|2025-05-29 20:00:00|22.66|22.55|22.72|22.61|22.79|22.68|22.64|22.53|154
1748549100000|2025-05-29 20:05:00|22.73|22.62|22.7|22.59|22.77|22.66|22.69|22.58|111
1748549400000|2025-05-29 20:10:00|22.69|22.58|22.71|22.6|22.74|22.63|22.69|22.58|100
1748549700000|2025-05-29 20:15:00|22.72|22.61|22.77|22.66|22.78|22.67|22.71|22.6|118
1748550000000|2025-05-29 20:20:00|22.78|22.67|22.74|22.63|22.79|22.68|22.73|22.62|97
1748550300000|2025-05-29 20:25:00|22.75|22.64|22.75|22.64|22.78|22.67|22.74|22.63|67
1748550600000|2025-05-29 20:30:00|22.74|22.63|22.76|22.65|22.79|22.68|22.74|22.63|61
1748550900000|2025-05-29 20:35:00|22.77|22.66|22.76|22.65|22.79|22.68|22.76|22.65|32
1748551200000|2025-05-29 20:40:00|22.75|22.64|22.7|22.59|22.76|22.65|22.7|22.59|56
1748551500000|2025-05-29 20:45:00|22.69|22.58|22.72|22.61|22.72|22.61|22.67|22.56|34
1748551800000|2025-05-29 20:50:00|22.73|22.62|22.73|22.62|22.75|22.64|22.72|22.61|41
1748552100000|2025-05-29 20:55:00|22.74|22.63|22.72|22.61|22.76|22.65|22.72|22.61|45
1748552400000|2025-05-29 21:00:00|22.73|22.62|22.71|22.6|22.75|22.64|22.71|22.6|43
1748552700000|2025-05-29 21:05:00|22.72|22.61|22.72|22.61|22.73|22.62|22.7|22.59|33
1748553000000|2025-05-29 21:10:00|22.73|22.62|22.76|22.65|22.77|22.66|22.72|22.61|26
1748553300000|2025-05-29 21:15:00|22.75|22.64|22.78|22.67|22.8|22.69|22.74|22.63|30
1748553600000|2025-05-29 21:20:00|22.79|22.68|22.79|22.68|22.82|22.71|22.78|22.67|95
1748553900000|2025-05-29 21:25:00|22.78|22.67|22.67|22.56|22.78|22.67|22.67|22.56|20
1748554200000|2025-05-29 21:30:00|22.68|22.57|22.69|22.58|22.71|22.6|22.68|22.57|12
1748554500000|2025-05-29 21:35:00|22.7|22.59|22.72|22.61|22.72|22.61|22.69|22.58|41
1748554800000|2025-05-29 21:40:00|22.71|22.6|22.71|22.6|22.73|22.62|22.7|22.59|21
1748555100000|2025-05-29 21:45:00|22.7|22.59|22.71|22.6|22.72|22.61|22.7|22.59|14
1748555400000|2025-05-29 21:50:00|22.72|22.61|22.73|22.62|22.74|22.63|22.71|22.6|8
1748555700000|2025-05-29 21:55:00|22.74|22.63|22.8|22.69|22.82|22.71|22.74|22.63|43
1748556000000|2025-05-29 22:00:00|22.79|22.68|22.76|22.65|22.82|22.71|22.75|22.64|118
1748556300000|2025-05-29 22:05:00|22.77|22.66|22.82|22.71|22.83|22.72|22.75|22.64|100
1748556600000|2025-05-29 22:10:00|22.83|22.72|22.77|22.66|22.84|22.73|22.77|22.66|55
1748556900000|2025-05-29 22:15:00|22.76|22.65|22.77|22.66|22.79|22.68|22.74|22.63|66
1748557200000|2025-05-29 22:20:00|22.76|22.65|22.75|22.64|22.79|22.68|22.74|22.63|30
1748557500000|2025-05-29 22:25:00|22.74|22.63|22.7|22.59|22.74|22.63|22.7|22.59|29
1748557800000|2025-05-29 22:30:00|22.69|22.58|22.69|22.58|22.71|22.6|22.67|22.56|57
1748558100000|2025-05-29 22:35:00|22.68|22.57|22.67|22.56|22.7|22.59|22.66|22.55|56
1748558400000|2025-05-29 22:40:00|22.66|22.55|22.62|22.51|22.67|22.56|22.62|22.51|27
1748558700000|2025-05-29 22:45:00|22.61|22.5|22.62|22.51|22.63|22.52|22.58|22.47|22
1748559000000|2025-05-29 22:50:00|22.61|22.5|22.57|22.46|22.61|22.5|22.57|22.46|27
1748559300000|2025-05-29 22:55:00|22.56|22.45|22.5|22.39|22.57|22.46|22.5|22.39|29
1748559600000|2025-05-29 23:00:00|22.51|22.4|22.52|22.41|22.54|22.43|22.5|22.39|44
1748559900000|2025-05-29 23:05:00|22.53|22.42|22.55|22.44|22.56|22.45|22.52|22.41|78
1748560200000|2025-05-29 23:10:00|22.54|22.43|22.52|22.41|22.55|22.44|22.52|22.41|17
1748560500000|2025-05-29 23:15:00|22.53|22.42|22.44|22.33|22.54|22.43|22.42|22.31|75
1748560800000|2025-05-29 23:20:00|22.45|22.34|22.39|22.28|22.46|22.35|22.38|22.27|44
1748561100000|2025-05-29 23:25:00|22.4|22.29|22.41|22.3|22.43|22.32|22.38|22.27|42
1748561400000|2025-05-29 23:30:00|22.4|22.29|22.37|22.26|22.44|22.33|22.34|22.23|99
1748561700000|2025-05-29 23:35:00|22.38|22.27|22.42|22.31|22.43|22.32|22.37|22.26|59
1748562000000|2025-05-29 23:40:00|22.41|22.3|22.4|22.29|22.44|22.33|22.39|22.28|48
1748562300000|2025-05-29 23:45:00|22.39|22.28|22.27|22.16|22.42|22.31|22.23|22.12|122
1748562600000|2025-05-29 23:50:00|22.26|22.15|22.32|22.21|22.34|22.23|22.26|22.15|151
1748562900000|2025-05-29 23:55:00|22.31|22.2|22.3|22.19|22.32|22.21|22.28|22.17|104
1748563200000|2025-05-30 00:00:00|22.32|22.21|22.32|22.21|22.36|22.25|22.26|22.15|124
1748563500000|2025-05-30 00:05:00|22.33|22.22|22.37|22.26|22.4|22.29|22.33|22.22|95
1748563800000|2025-05-30 00:10:00|22.36|22.25|22.35|22.24|22.39|22.28|22.34|22.23|66
1748564100000|2025-05-30 00:15:00|22.36|22.25|22.31|22.2|22.37|22.26|22.3|22.19|83
1748564400000|2025-05-30 00:20:00|22.32|22.21|22.3|22.19|22.34|22.23|22.28|22.17|81
1748564700000|2025-05-30 00:25:00|22.31|22.2|22.22|22.11|22.33|22.22|22.19|22.08|84
1748565000000|2025-05-30 00:30:00|22.23|22.12|22.13|22.02|22.23|22.12|22.11|22|103
1748565300000|2025-05-30 00:35:00|22.14|22.03|22.18|22.07|22.19|22.08|22.1|21.99|103
1748565600000|2025-05-30 00:40:00|22.17|22.06|22.21|22.1|22.28|22.17|22.17|22.06|75
1748565900000|2025-05-30 00:45:00|22.22|22.11|22.1|21.99|22.23|22.12|22.1|21.99|117
1748566200000|2025-05-30 00:50:00|22.09|21.98|21.86|21.75|22.18|22.07|21.83|21.72|209
1748566500000|2025-05-30 00:55:00|21.87|21.76|21.47|21.36|21.93|21.82|21.2|21.09|426
1748566800000|2025-05-30 01:00:00|21.49|21.38|21.61|21.5|21.69|21.58|21.44|21.33|249
1748567100000|2025-05-30 01:05:00|21.62|21.51|21.68|21.57|21.73|21.62|21.56|21.45|151
1748567400000|2025-05-30 01:10:00|21.69|21.58|21.69|21.58|21.7|21.59|21.64|21.53|109
1748567700000|2025-05-30 01:15:00|21.68|21.57|21.6|21.49|21.71|21.6|21.6|21.49|84
1748568000000|2025-05-30 01:20:00|21.59|21.48|21.63|21.52|21.67|21.56|21.53|21.42|98
1748568300000|2025-05-30 01:25:00|21.64|21.53|21.7|21.59|21.71|21.6|21.62|21.51|86
1748568600000|2025-05-30 01:30:00|21.71|21.6|21.6|21.49|21.76|21.65|21.6|21.49|90
1748568900000|2025-05-30 01:35:00|21.61|21.5|21.68|21.57|21.69|21.58|21.58|21.47|96
1748569200000|2025-05-30 01:40:00|21.67|21.56|21.67|21.56|21.71|21.6|21.65|21.54|93
1748569500000|2025-05-30 01:45:00|21.68|21.57|21.62|21.51|21.72|21.61|21.62|21.51|84
1748569800000|2025-05-30 01:50:00|21.63|21.52|21.58|21.47|21.63|21.52|21.57|21.46|78
1748570100000|2025-05-30 01:55:00|21.57|21.46|21.61|21.5|21.62|21.51|21.55|21.44|51
1748570400000|2025-05-30 02:00:00|21.6|21.49|21.69|21.58|21.69|21.58|21.57|21.46|148
1748570700000|2025-05-30 02:05:00|21.68|21.57|21.73|21.62|21.74|21.63|21.67|21.56|120
1748571000000|2025-05-30 02:10:00|21.74|21.63|21.74|21.63|21.76|21.65|21.7|21.59|98
1748571300000|2025-05-30 02:15:00|21.73|21.62|21.82|21.71|21.83|21.72|21.72|21.61|55
1748571600000|2025-05-30 02:20:00|21.83|21.72|21.84|21.73|21.85|21.74|21.8|21.69|66
1748571900000|2025-05-30 02:25:00|21.83|21.72|21.78|21.67|21.84|21.73|21.77|21.66|70
1748572200000|2025-05-30 02:30:00|21.79|21.68|21.81|21.7|21.85|21.74|21.77|21.66|85
1748572500000|2025-05-30 02:35:00|21.8|21.69|21.86|21.75|21.87|21.76|21.78|21.67|63
1748572800000|2025-05-30 02:40:00|21.85|21.74|21.88|21.77|21.9|21.79|21.85|21.74|44
1748573100000|2025-05-30 02:45:00|21.89|21.78|21.87|21.76|21.9|21.79|21.84|21.73|75
1748573400000|2025-05-30 02:50:00|21.86|21.75|21.79|21.68|21.87|21.76|21.79|21.68|80
1748573700000|2025-05-30 02:55:00|21.78|21.67|21.78|21.67|21.79|21.68|21.76|21.65|55
1748574000000|2025-05-30 03:00:00|21.77|21.66|21.77|21.66|21.77|21.66|21.7|21.59|103
1748574300000|2025-05-30 03:05:00|21.76|21.65|21.76|21.65|21.82|21.71|21.74|21.63|107
1748574600000|2025-05-30 03:10:00|21.77|21.66|21.79|21.68|21.8|21.69|21.74|21.63|65
1748574900000|2025-05-30 03:15:00|21.8|21.69|21.81|21.7|21.85|21.74|21.77|21.66|121
1748575200000|2025-05-30 03:20:00|21.82|21.71|21.83|21.72|21.84|21.73|21.77|21.66|108
1748575500000|2025-05-30 03:25:00|21.84|21.73|21.85|21.74|21.86|21.75|21.82|21.71|56
1748575800000|2025-05-30 03:30:00|21.86|21.75|21.84|21.73|21.89|21.78|21.82|21.71|73
1748576100000|2025-05-30 03:35:00|21.85|21.74|21.87|21.76|21.89|21.78|21.85|21.74|51
1748576400000|2025-05-30 03:40:00|21.86|21.75|21.84|21.73|21.86|21.75|21.81|21.7|51
1748576700000|2025-05-30 03:45:00|21.83|21.72|21.88|21.77|21.89|21.78|21.82|21.71|67
1748577000000|2025-05-30 03:50:00|21.87|21.76|21.87|21.76|21.89|21.78|21.86|21.75|43
1748577300000|2025-05-30 03:55:00|21.88|21.77|21.88|21.77|21.89|21.78|21.86|21.75|43
1748577600000|2025-05-30 04:00:00|21.87|21.76|21.79|21.68|21.87|21.76|21.78|21.67|55
1748577900000|2025-05-30 04:05:00|21.8|21.69|21.74|21.63|21.81|21.7|21.73|21.62|71
1748578200000|2025-05-30 04:10:00|21.75|21.64|21.77|21.66|21.85|21.74|21.74|21.63|59
1748578500000|2025-05-30 04:15:00|21.78|21.67|21.76|21.65|21.83|21.72|21.75|21.64|55
1748578800000|2025-05-30 04:20:00|21.77|21.66|21.79|21.68|21.8|21.69|21.75|21.64|71
1748579100000|2025-05-30 04:25:00|21.78|21.67|21.77|21.66|21.8|21.69|21.76|21.65|78
1748579400000|2025-05-30 04:30:00|21.78|21.67|21.78|21.67|21.79|21.68|21.72|21.61|49
1748579700000|2025-05-30 04:35:00|21.79|21.68|21.78|21.67|21.81|21.7|21.76|21.65|55
1748580000000|2025-05-30 04:40:00|21.79|21.68|21.82|21.71|21.82|21.71|21.76|21.65|28
1748580300000|2025-05-30 04:45:00|21.83|21.72|21.87|21.76|21.9|21.79|21.83|21.72|53
1748580600000|2025-05-30 04:50:00|21.86|21.75|21.85|21.74|21.86|21.75|21.83|21.72|36
1748580900000|2025-05-30 04:55:00|21.86|21.75|21.84|21.73|21.86|21.75|21.83|21.72|29
1748581200000|2025-05-30 05:00:00|21.85|21.74|21.88|21.77|21.9|21.79|21.83|21.72|46
1748581500000|2025-05-30 05:05:00|21.89|21.78|21.85|21.74|21.9|21.79|21.84|21.73|62
1748581800000|2025-05-30 05:10:00|21.84|21.73|21.83|21.72|21.84|21.73|21.82|21.71|22
1748582100000|2025-05-30 05:15:00|21.84|21.73|21.8|21.69|21.84|21.73|21.78|21.67|71
1748582400000|2025-05-30 05:20:00|21.79|21.68|21.87|21.76|21.87|21.76|21.78|21.67|32
1748582700000|2025-05-30 05:25:00|21.86|21.75|21.85|21.74|21.87|21.76|21.84|21.73|38
1748583000000|2025-05-30 05:30:00|21.86|21.75|21.87|21.76|21.89|21.78|21.83|21.72|46
1748583300000|2025-05-30 05:35:00|21.86|21.75|21.88|21.77|21.92|21.81|21.86|21.75|77
1748583600000|2025-05-30 05:40:00|21.87|21.76|21.89|21.78|21.9|21.79|21.86|21.75|52
1748583900000|2025-05-30 05:45:00|21.88|21.77|21.79|21.68|21.89|21.78|21.79|21.68|38
1748584200000|2025-05-30 05:50:00|21.78|21.67|21.81|21.7|21.81|21.7|21.77|21.66|28
1748584500000|2025-05-30 05:55:00|21.8|21.69|21.88|21.77|21.89|21.78|21.8|21.69|25
1748584800000|2025-05-30 06:00:00|21.89|21.78|21.86|21.75|21.89|21.78|21.84|21.73|88
1748585100000|2025-05-30 06:05:00|21.85|21.74|21.84|21.73|21.86|21.75|21.81|21.7|103
1748585400000|2025-05-30 06:10:00|21.85|21.74|21.79|21.68|21.85|21.74|21.79|21.68|71
1748585700000|2025-05-30 06:15:00|21.8|21.69|21.72|21.61|21.8|21.69|21.72|21.61|65
1748586000000|2025-05-30 06:20:00|21.73|21.62|21.71|21.6|21.73|21.62|21.68|21.57|90
1748586300000|2025-05-30 06:25:00|21.7|21.59|21.62|21.51|21.71|21.6|21.62|21.51|83
1748586600000|2025-05-30 06:30:00|21.61|21.5|21.6|21.49|21.63|21.52|21.57|21.46|120
1748586900000|2025-05-30 06:35:00|21.61|21.5|21.54|21.43|21.64|21.53|21.53|21.42|87
1748587200000|2025-05-30 06:40:00|21.53|21.42|21.51|21.4|21.55|21.44|21.51|21.4|101
1748587500000|2025-05-30 06:45:00|21.5|21.39|21.42|21.31|21.52|21.41|21.42|21.31|167
1748587800000|2025-05-30 06:50:00|21.43|21.32|21.37|21.26|21.45|21.34|21.35|21.24|107
1748588100000|2025-05-30 06:55:00|21.38|21.27|21.47|21.36|21.5|21.39|21.37|21.26|111
1748588400000|2025-05-30 07:00:00|21.48|21.37|21.56|21.45|21.56|21.45|21.47|21.36|79
1748588700000|2025-05-30 07:05:00|21.57|21.46|21.5|21.39|21.62|21.51|21.48|21.37|101
1748589000000|2025-05-30 07:10:00|21.49|21.38|21.48|21.37|21.53|21.42|21.41|21.3|106
1748589300000|2025-05-30 07:15:00|21.49|21.38|21.51|21.4|21.58|21.47|21.48|21.37|117
1748589600000|2025-05-30 07:20:00|21.52|21.41|21.59|21.48|21.67|21.56|21.52|21.41|115
1748589900000|2025-05-30 07:25:00|21.6|21.49|21.6|21.49|21.61|21.5|21.57|21.46|31
1748590200000|2025-05-30 07:30:00|21.61|21.5|21.54|21.43|21.61|21.5|21.53|21.42|86
1748590500000|2025-05-30 07:35:00|21.55|21.44|21.58|21.47|21.6|21.49|21.51|21.4|102
1748590800000|2025-05-30 07:40:00|21.57|21.46|21.59|21.48|21.62|21.51|21.56|21.45|49
1748591100000|2025-05-30 07:45:00|21.6|21.49|21.6|21.49|21.63|21.52|21.51|21.4|93
1748591400000|2025-05-30 07:50:00|21.59|21.48|21.56|21.45|21.62|21.51|21.53|21.42|100
1748591700000|2025-05-30 07:55:00|21.55|21.44|21.49|21.38|21.58|21.47|21.48|21.37|75
1748592000000|2025-05-30 08:00:00|21.48|21.37|21.45|21.34|21.51|21.4|21.44|21.33|161
1748592300000|2025-05-30 08:05:00|21.46|21.35|21.53|21.42|21.54|21.43|21.37|21.26|134
1748592600000|2025-05-30 08:10:00|21.52|21.41|21.51|21.4|21.56|21.45|21.48|21.37|98
1748592900000|2025-05-30 08:15:00|21.5|21.39|21.48|21.37|21.54|21.43|21.48|21.37|112
1748593200000|2025-05-30 08:20:00|21.49|21.38|21.5|21.39|21.51|21.4|21.44|21.33|114
1748593500000|2025-05-30 08:25:00|21.51|21.4|21.58|21.47|21.6|21.49|21.51|21.4|93
1748593800000|2025-05-30 08:30:00|21.59|21.48|21.5|21.39|21.66|21.55|21.5|21.39|76
1748594100000|2025-05-30 08:35:00|21.51|21.4|21.42|21.31|21.51|21.4|21.4|21.29|98
1748594400000|2025-05-30 08:40:00|21.43|21.32|21.46|21.35|21.47|21.36|21.38|21.27|92
1748594700000|2025-05-30 08:45:00|21.47|21.36|21.52|21.41|21.55|21.44|21.46|21.35|78
1748595000000|2025-05-30 08:50:00|21.53|21.42|21.56|21.45|21.57|21.46|21.51|21.4|80
1748595300000|2025-05-30 08:55:00|21.55|21.44|21.52|21.41|21.56|21.45|21.51|21.4|106
1748595600000|2025-05-30 09:00:00|21.51|21.4|21.52|21.41|21.61|21.5|21.5|21.39|119
1748595900000|2025-05-30 09:05:00|21.53|21.42|21.49|21.38|21.59|21.48|21.47|21.36|95
1748596200000|2025-05-30 09:10:00|21.48|21.37|21.52|21.41|21.52|21.41|21.46|21.35|63
1748596500000|2025-05-30 09:15:00|21.53|21.42|21.6|21.49|21.61|21.5|21.5|21.39|80
1748596800000|2025-05-30 09:20:00|21.61|21.5|21.64|21.53|21.65|21.54|21.59|21.48|76
1748597100000|2025-05-30 09:25:00|21.63|21.52|21.56|21.45|21.64|21.53|21.56|21.45|120
1748597400000|2025-05-30 09:30:00|21.57|21.46|21.51|21.4|21.59|21.48|21.49|21.38|81
1748597700000|2025-05-30 09:35:00|21.5|21.39|21.37|21.26|21.51|21.4|21.35|21.24|89
1748598000000|2025-05-30 09:40:00|21.36|21.25|21.44|21.33|21.44|21.33|21.34|21.23|115
1748598300000|2025-05-30 09:45:00|21.45|21.34|21.44|21.33|21.51|21.4|21.4|21.29|71
1748598600000|2025-05-30 09:50:00|21.43|21.32|21.57|21.46|21.58|21.47|21.42|21.31|67
1748598900000|2025-05-30 09:55:00|21.55|21.44|21.62|21.51|21.63|21.52|21.55|21.44|69
1748599200000|2025-05-30 10:00:00|21.61|21.5|21.55|21.44|21.65|21.54|21.55|21.44|81
1748599500000|2025-05-30 10:05:00|21.56|21.45|21.49|21.38|21.56|21.45|21.49|21.38|79
1748599800000|2025-05-30 10:10:00|21.48|21.37|21.45|21.34|21.52|21.41|21.45|21.34|84
1748600100000|2025-05-30 10:15:00|21.44|21.33|21.5|21.39|21.51|21.4|21.43|21.32|85
1748600400000|2025-05-30 10:20:00|21.49|21.38|21.51|21.4|21.53|21.42|21.47|21.36|56
1748600700000|2025-05-30 10:25:00|21.5|21.39|21.54|21.43|21.54|21.43|21.48|21.37|41
1748601000000|2025-05-30 10:30:00|21.55|21.44|21.48|21.37|21.55|21.44|21.48|21.37|56
1748601300000|2025-05-30 10:35:00|21.49|21.38|21.54|21.43|21.57|21.46|21.48|21.37|86
1748601600000|2025-05-30 10:40:00|21.55|21.44|21.54|21.43|21.56|21.45|21.53|21.42|52
1748601900000|2025-05-30 10:45:00|21.53|21.42|21.62|21.51|21.63|21.52|21.53|21.42|80
1748602200000|2025-05-30 10:50:00|21.61|21.5|21.6|21.49|21.62|21.51|21.57|21.46|58
1748602500000|2025-05-30 10:55:00|21.59|21.48|21.63|21.52|21.65|21.54|21.58|21.47|43
1748602800000|2025-05-30 11:00:00|21.64|21.53|21.78|21.67|21.79|21.68|21.62|21.51|86
1748603100000|2025-05-30 11:05:00|21.79|21.68|21.89|21.78|21.9|21.79|21.78|21.67|48
1748603400000|2025-05-30 11:10:00|21.88|21.77|21.8|21.69|21.93|21.82|21.79|21.68|87
1748603700000|2025-05-30 11:15:00|21.79|21.68|21.81|21.7|21.84|21.73|21.77|21.66|99
1748604000000|2025-05-30 11:20:00|21.82|21.71|21.8|21.69|21.86|21.75|21.79|21.68|137
1748604300000|2025-05-30 11:25:00|21.79|21.68|21.79|21.68|21.81|21.7|21.75|21.64|77
1748604600000|2025-05-30 11:30:00|21.78|21.67|21.82|21.71|21.85|21.74|21.78|21.67|71
1748604900000|2025-05-30 11:35:00|21.81|21.7|21.86|21.75|21.88|21.77|21.79|21.68|77
1748605200000|2025-05-30 11:40:00|21.85|21.74|21.79|21.68|21.86|21.75|21.79|21.68|41
1748605500000|2025-05-30 11:45:00|21.8|21.69|21.83|21.72|21.84|21.73|21.8|21.69|65
1748605800000|2025-05-30 11:50:00|21.84|21.73|21.9|21.79|21.91|21.8|21.82|21.71|56
1748606100000|2025-05-30 11:55:00|21.89|21.78|21.85|21.74|21.91|21.8|21.85|21.74|57
1748606400000|2025-05-30 12:00:00|21.86|21.75|21.88|21.77|21.91|21.8|21.85|21.74|57
1748606700000|2025-05-30 12:05:00|21.87|21.76|21.79|21.68|21.89|21.78|21.76|21.65|77
1748607000000|2025-05-30 12:10:00|21.78|21.67|21.6|21.49|21.78|21.67|21.59|21.48|113
1748607300000|2025-05-30 12:15:00|21.59|21.48|21.61|21.5|21.66|21.55|21.58|21.47|110
1748607600000|2025-05-30 12:20:00|21.6|21.49|21.54|21.43|21.63|21.52|21.5|21.39|69
1748607900000|2025-05-30 12:25:00|21.55|21.44|21.64|21.53|21.65|21.54|21.55|21.44|62
1748608200000|2025-05-30 12:30:00|21.63|21.52|21.77|21.66|21.79|21.68|21.62|21.51|86
1748608500000|2025-05-30 12:35:00|21.78|21.67|21.77|21.66|21.79|21.68|21.76|21.65|66
1748608800000|2025-05-30 12:40:00|21.76|21.65|21.82|21.71|21.85|21.74|21.76|21.65|77
1748609100000|2025-05-30 12:45:00|21.81|21.7|21.9|21.79|21.93|21.82|21.81|21.7|64
1748609400000|2025-05-30 12:50:00|21.91|21.8|21.88|21.77|21.93|21.82|21.87|21.76|128
1748609700000|2025-05-30 12:55:00|21.87|21.76|21.85|21.74|21.88|21.77|21.83|21.72|117
1748610000000|2025-05-30 13:00:00|21.86|21.75|21.91|21.8|21.92|21.81|21.85|21.74|97
1748610300000|2025-05-30 13:05:00|21.9|21.79|21.81|21.7|21.93|21.82|21.81|21.7|78
1748610600000|2025-05-30 13:10:00|21.82|21.71|21.78|21.67|21.84|21.73|21.75|21.64|67
1748610900000|2025-05-30 13:15:00|21.77|21.66|21.76|21.65|21.81|21.7|21.72|21.61|109
1748611200000|2025-05-30 13:20:00|21.75|21.64|21.69|21.58|21.77|21.66|21.65|21.54|101
1748611500000|2025-05-30 13:25:00|21.68|21.57|21.71|21.6|21.74|21.63|21.66|21.55|106
1748611800000|2025-05-30 13:30:00|21.72|21.61|21.72|21.61|21.74|21.63|21.61|21.5|181
1748612100000|2025-05-30 13:35:00|21.71|21.6|21.72|21.61|21.76|21.65|21.61|21.5|141
1748612400000|2025-05-30 13:40:00|21.71|21.6|21.68|21.57|21.74|21.63|21.67|21.56|110
1748612700000|2025-05-30 13:45:00|21.69|21.58|21.61|21.5|21.71|21.6|21.59|21.48|117
1748613000000|2025-05-30 13:50:00|21.6|21.49|21.53|21.42|21.62|21.51|21.48|21.37|105
1748613300000|2025-05-30 13:55:00|21.52|21.41|21.52|21.41|21.54|21.43|21.48|21.37|102
1748613600000|2025-05-30 14:00:00|21.53|21.42|21.55|21.44|21.6|21.49|21.49|21.38|162
1748613900000|2025-05-30 14:05:00|21.56|21.45|21.56|21.45|21.64|21.53|21.55|21.44|119
1748614200000|2025-05-30 14:10:00|21.57|21.46|21.59|21.48|21.61|21.5|21.52|21.41|101
1748614500000|2025-05-30 14:15:00|21.58|21.47|21.55|21.44|21.63|21.52|21.53|21.42|104
1748614800000|2025-05-30 14:20:00|21.56|21.45|21.52|21.41|21.59|21.48|21.49|21.38|155
1748615100000|2025-05-30 14:25:00|21.51|21.4|21.54|21.43|21.54|21.43|21.48|21.37|122
1748615400000|2025-05-30 14:30:00|21.53|21.42|21.61|21.5|21.67|21.56|21.52|21.41|162
1748615700000|2025-05-30 14:35:00|21.62|21.51|21.7|21.59|21.74|21.63|21.61|21.5|91
1748616000000|2025-05-30 14:40:00|21.69|21.58|21.68|21.57|21.71|21.6|21.65|21.54|91
1748616300000|2025-05-30 14:45:00|21.69|21.58|21.63|21.52|21.7|21.59|21.62|21.51|95
1748616600000|2025-05-30 14:50:00|21.62|21.51|21.63|21.52|21.63|21.52|21.56|21.45|86
1748616900000|2025-05-30 14:55:00|21.62|21.51|21.66|21.55|21.72|21.61|21.62|21.51|59
1748617200000|2025-05-30 15:00:00|21.67|21.56|21.75|21.64|21.75|21.64|21.66|21.55|67
1748617500000|2025-05-30 15:05:00|21.74|21.63|21.77|21.66|21.79|21.68|21.74|21.63|91
1748617800000|2025-05-30 15:10:00|21.78|21.67|21.77|21.66|21.78|21.67|21.7|21.59|74
1748618100000|2025-05-30 15:15:00|21.76|21.65|21.66|21.55|21.83|21.72|21.66|21.55|81
1748618400000|2025-05-30 15:20:00|21.67|21.56|21.77|21.66|21.77|21.66|21.66|21.55|61
1748618700000|2025-05-30 15:25:00|21.76|21.65|21.8|21.69|21.84|21.73|21.71|21.6|52
1748619000000|2025-05-30 15:30:00|21.79|21.68|21.71|21.6|21.81|21.7|21.67|21.56|85
1748619300000|2025-05-30 15:35:00|21.7|21.59|21.65|21.54|21.71|21.6|21.64|21.53|71
1748619600000|2025-05-30 15:40:00|21.64|21.53|21.65|21.54|21.66|21.55|21.61|21.5|48
1748619900000|2025-05-30 15:45:00|21.64|21.53|21.58|21.47|21.65|21.54|21.57|21.46|71
1748620200000|2025-05-30 15:50:00|21.59|21.48|21.57|21.46|21.63|21.52|21.53|21.42|65
1748620500000|2025-05-30 15:55:00|21.58|21.47|21.53|21.42|21.59|21.48|21.51|21.4|42
1748620800000|2025-05-30 16:00:00|21.52|21.41|21.51|21.4|21.53|21.42|21.47|21.36|74
1748621100000|2025-05-30 16:05:00|21.52|21.41|21.59|21.48|21.62|21.51|21.51|21.4|46
1748621400000|2025-05-30 16:10:00|21.58|21.47|21.51|21.4|21.59|21.48|21.48|21.37|72
1748621700000|2025-05-30 16:15:00|21.5|21.39|21.43|21.32|21.52|21.41|21.41|21.3|115
1748622000000|2025-05-30 16:20:00|21.42|21.31|21.38|21.27|21.44|21.33|21.36|21.25|121
1748622300000|2025-05-30 16:25:00|21.37|21.26|21.24|21.13|21.37|21.26|21.23|21.12|125
1748622600000|2025-05-30 16:30:00|21.23|21.12|20.9|20.79|21.24|21.13|20.8|20.69|330
1748622900000|2025-05-30 16:35:00|20.91|20.8|21.11|21|21.15|21.04|20.9|20.79|247
1748623200000|2025-05-30 16:40:00|21.1|20.99|21.09|20.98|21.15|21.04|21.04|20.93|121
1748623500000|2025-05-30 16:45:00|21.08|20.97|21.05|20.94|21.12|21.01|21|20.89|160
1748623800000|2025-05-30 16:50:00|21.06|20.95|21.05|20.94|21.06|20.95|20.94|20.83|170
1748624100000|2025-05-30 16:55:00|21.04|20.93|21.05|20.94|21.09|20.98|21.02|20.91|130
1748624400000|2025-05-30 17:00:00|21.04|20.93|21.07|20.96|21.14|21.03|21|20.89|139
1748624700000|2025-05-30 17:05:00|21.06|20.95|21.2|21.09|21.24|21.13|21.06|20.95|164
1748625000000|2025-05-30 17:10:00|21.21|21.1|21.1|20.99|21.24|21.13|21.09|20.98|242
1748625300000|2025-05-30 17:15:00|21.09|20.98|21.16|21.05|21.17|21.06|21.07|20.96|182
1748625600000|2025-05-30 17:20:00|21.15|21.04|21.07|20.96|21.16|21.05|21.06|20.95|157
1748625900000|2025-05-30 17:25:00|21.06|20.95|21.01|20.9|21.07|20.96|20.99|20.88|142
1748626200000|2025-05-30 17:30:00|21|20.89|20.98|20.87|21.05|20.94|20.96|20.85|123
1748626500000|2025-05-30 17:35:00|20.99|20.88|21.09|20.98|21.13|21.02|20.98|20.87|121
1748626800000|2025-05-30 17:40:00|21.1|20.99|21.06|20.95|21.12|21.01|21.05|20.94|114
1748627100000|2025-05-30 17:45:00|21.07|20.96|21.05|20.94|21.11|21|21.01|20.9|203
1748627400000|2025-05-30 17:50:00|21.04|20.93|21.14|21.03|21.14|21.03|21.04|20.93|168
1748627700000|2025-05-30 17:55:00|21.13|21.02|21.17|21.06|21.17|21.06|21.13|21.02|148
1748628000000|2025-05-30 18:00:00|21.16|21.05|21.16|21.05|21.21|21.1|21.15|21.04|164
1748628300000|2025-05-30 18:05:00|21.15|21.04|21.27|21.16|21.27|21.16|21.12|21.01|115
1748628600000|2025-05-30 18:10:00|21.28|21.17|21.26|21.15|21.33|21.22|21.24|21.13|133
1748628900000|2025-05-30 18:15:00|21.27|21.16|21.31|21.2|21.32|21.21|21.26|21.15|145
1748629200000|2025-05-30 18:20:00|21.32|21.21|21.36|21.25|21.36|21.25|21.3|21.19|65
1748629500000|2025-05-30 18:25:00|21.35|21.24|21.35|21.24|21.4|21.29|21.33|21.22|97
1748629800000|2025-05-30 18:30:00|21.36|21.25|21.29|21.18|21.36|21.25|21.28|21.17|92
1748630100000|2025-05-30 18:35:00|21.3|21.19|21.38|21.27|21.4|21.29|21.28|21.17|72
1748630400000|2025-05-30 18:40:00|21.39|21.28|21.37|21.26|21.4|21.29|21.36|21.25|91
1748630700000|2025-05-30 18:45:00|21.36|21.25|21.39|21.28|21.42|21.31|21.36|21.25|90
1748631000000|2025-05-30 18:50:00|21.4|21.29|21.38|21.27|21.42|21.31|21.37|21.26|69
1748631300000|2025-05-30 18:55:00|21.39|21.28|21.4|21.29|21.42|21.31|21.38|21.27|64
1748631600000|2025-05-30 19:00:00|21.39|21.28|21.35|21.24|21.42|21.31|21.34|21.23|92
1748631900000|2025-05-30 19:05:00|21.36|21.25|21.33|21.22|21.37|21.26|21.32|21.21|70
1748632200000|2025-05-30 19:10:00|21.32|21.21|21.32|21.21|21.34|21.23|21.29|21.18|49
1748632500000|2025-05-30 19:15:00|21.33|21.22|21.35|21.24|21.38|21.27|21.3|21.19|71
1748632800000|2025-05-30 19:20:00|21.36|21.25|21.34|21.23|21.38|21.27|21.32|21.21|77
1748633100000|2025-05-30 19:25:00|21.35|21.24|21.38|21.27|21.38|21.27|21.35|21.24|68
1748633400000|2025-05-30 19:30:00|21.37|21.26|21.36|21.25|21.38|21.27|21.34|21.23|76
1748633700000|2025-05-30 19:35:00|21.37|21.26|21.36|21.25|21.42|21.31|21.35|21.24|42
1748634000000|2025-05-30 19:40:00|21.35|21.24|21.34|21.23|21.36|21.25|21.31|21.2|36
1748634300000|2025-05-30 19:45:00|21.33|21.22|21.34|21.23|21.34|21.23|21.28|21.17|42
1748634600000|2025-05-30 19:50:00|21.33|21.22|21.33|21.22|21.38|21.27|21.32|21.21|57
1748634900000|2025-05-30 19:55:00|21.34|21.23|21.32|21.21|21.38|21.27|21.31|21.2|67
1748635200000|2025-05-30 20:00:00|21.31|21.2|21.26|21.15|21.33|21.22|21.26|21.15|50
1748635500000|2025-05-30 20:05:00|21.27|21.16|21.23|21.12|21.27|21.16|21.22|21.11|19
1748635800000|2025-05-30 20:10:00|21.24|21.13|21.24|21.13|21.26|21.15|21.23|21.12|27
1748636100000|2025-05-30 20:15:00|21.25|21.14|21.29|21.18|21.3|21.19|21.22|21.11|33
1748636400000|2025-05-30 20:20:00|21.28|21.17|21.29|21.18|21.34|21.23|21.28|21.17|26
1748636700000|2025-05-30 20:25:00|21.28|21.17|21.26|21.15|21.28|21.17|21.24|21.13|21
1748637000000|2025-05-30 20:30:00|21.25|21.14|21.27|21.16|21.27|21.16|21.24|21.13|26
1748637300000|2025-05-30 20:35:00|21.26|21.15|21.29|21.18|21.29|21.18|21.24|21.13|26
1748637600000|2025-05-30 20:40:00|21.3|21.19|21.36|21.25|21.36|21.25|21.28|21.17|27
1748637900000|2025-05-30 20:45:00|21.35|21.24|21.32|21.21|21.39|21.28|21.32|21.21|43
1748638200000|2025-05-30 20:50:00|21.31|21.2|21.3|21.19|21.33|21.22|21.3|21.19|28
1748638500000|2025-05-30 20:55:00|21.29|21.18|21.26|21.15|21.3|21.19|21.26|21.15|12
1748674800000|2025-05-31 07:00:00|20.24|20.13|20.23|20.12|20.25|20.14|20.21|20.1|52
1748675100000|2025-05-31 07:05:00|20.24|20.13|20.23|20.12|20.24|20.13|20.2|20.09|50
1748675400000|2025-05-31 07:10:00|20.22|20.11|20.18|20.07|20.23|20.12|20.18|20.07|33
1748675700000|2025-05-31 07:15:00|20.17|20.06|20.19|20.08|20.21|20.1|20.15|20.04|67
1748676000000|2025-05-31 07:20:00|20.2|20.09|20.24|20.13|20.24|20.13|20.18|20.07|51
1748676300000|2025-05-31 07:25:00|20.23|20.12|20.24|20.13|20.26|20.15|20.22|20.11|48
1748676600000|2025-05-31 07:30:00|20.23|20.12|20.25|20.14|20.27|20.16|20.22|20.11|41
1748676900000|2025-05-31 07:35:00|20.26|20.15|20.21|20.1|20.27|20.16|20.21|20.1|22
1748677200000|2025-05-31 07:40:00|20.22|20.11|20.22|20.11|20.24|20.13|20.22|20.11|17
1748677500000|2025-05-31 07:45:00|20.23|20.12|20.18|20.07|20.24|20.13|20.18|20.07|44
1748677800000|2025-05-31 07:50:00|20.19|20.08|20.29|20.18|20.29|20.18|20.18|20.07|51
1748678100000|2025-05-31 07:55:00|20.28|20.17|20.21|20.1|20.29|20.18|20.2|20.09|38
1748678400000|2025-05-31 08:00:00|20.2|20.09|20.23|20.12|20.26|20.15|20.2|20.09|56
1748678700000|2025-05-31 08:05:00|20.22|20.11|20.24|20.13|20.27|20.16|20.22|20.11|59
1748679000000|2025-05-31 08:10:00|20.23|20.12|20.22|20.11|20.27|20.16|20.22|20.11|40
1748679300000|2025-05-31 08:15:00|20.21|20.1|20.24|20.13|20.26|20.15|20.19|20.08|74
1748679600000|2025-05-31 08:20:00|20.23|20.12|20.29|20.18|20.29|20.18|20.21|20.1|45
1748679900000|2025-05-31 08:25:00|20.3|20.19|20.28|20.17|20.32|20.21|20.28|20.17|11
1748680200000|2025-05-31 08:30:00|20.25|20.14|20.25|20.14|20.32|20.21|20.23|20.12|57
1748680500000|2025-05-31 08:35:00|20.26|20.15|20.18|20.07|20.27|20.16|20.18|20.07|51
1748680800000|2025-05-31 08:40:00|20.17|20.06|20.18|20.07|20.18|20.07|20.13|20.02|50
1748681100000|2025-05-31 08:45:00|20.17|20.06|20.29|20.18|20.3|20.19|20.17|20.06|79
1748681400000|2025-05-31 08:50:00|20.28|20.17|20.28|20.17|20.29|20.18|20.26|20.15|39
1748681700000|2025-05-31 08:55:00|20.29|20.18|20.28|20.17|20.32|20.21|20.28|20.17|28
1748682000000|2025-05-31 09:00:00|20.29|20.18|20.35|20.24|20.36|20.25|20.26|20.15|56
1748682300000|2025-05-31 09:05:00|20.34|20.23|20.33|20.22|20.37|20.26|20.32|20.21|72
1748682600000|2025-05-31 09:10:00|20.32|20.21|20.33|20.22|20.35|20.24|20.31|20.2|46
1748682900000|2025-05-31 09:15:00|20.32|20.21|20.28|20.17|20.36|20.25|20.28|20.17|51
1748683200000|2025-05-31 09:20:00|20.29|20.18|20.2|20.09|20.29|20.18|20.2|20.09|44
1748683500000|2025-05-31 09:25:00|20.19|20.08|20.2|20.09|20.21|20.1|20.17|20.06|64
1748683800000|2025-05-31 09:30:00|20.19|20.08|20.19|20.08|20.24|20.13|20.18|20.07|53
1748684100000|2025-05-31 09:35:00|20.2|20.09|20.2|20.09|20.24|20.13|20.19|20.08|45
1748684400000|2025-05-31 09:40:00|20.21|20.1|20.2|20.09|20.22|20.11|20.19|20.08|25
1748684700000|2025-05-31 09:45:00|20.19|20.08|20.21|20.1|20.22|20.11|20.17|20.06|77
1748685000000|2025-05-31 09:50:00|20.22|20.11|20.19|20.08|20.22|20.11|20.17|20.06|86
1748685300000|2025-05-31 09:55:00|20.2|20.09|20.19|20.08|20.2|20.09|20.15|20.04|78
1748685600000|2025-05-31 10:00:00|20.18|20.07|20.2|20.09|20.25|20.14|20.17|20.06|128
1748685900000|2025-05-31 10:05:00|20.21|20.1|20.21|20.1|20.27|20.16|20.19|20.08|138
1748686200000|2025-05-31 10:10:00|20.22|20.11|20.35|20.24|20.39|20.28|20.17|20.06|143
1748686500000|2025-05-31 10:15:00|20.33|20.22|20.36|20.25|20.4|20.29|20.33|20.22|104
1748686800000|2025-05-31 10:20:00|20.35|20.24|20.31|20.2|20.35|20.24|20.27|20.16|95
1748687100000|2025-05-31 10:25:00|20.3|20.19|20.25|20.14|20.33|20.22|20.23|20.12|60
1748687400000|2025-05-31 10:30:00|20.24|20.13|20.25|20.14|20.27|20.16|20.23|20.12|56
1748687700000|2025-05-31 10:35:00|20.26|20.15|20.19|20.08|20.26|20.15|20.18|20.07|70
1748688000000|2025-05-31 10:40:00|20.18|20.07|20.19|20.08|20.21|20.1|20.17|20.06|38
1748688300000|2025-05-31 10:45:00|20.18|20.07|20.22|20.11|20.23|20.12|20.13|20.02|53
1748688600000|2025-05-31 10:50:00|20.21|20.1|20.22|20.11|20.24|20.13|20.21|20.1|46
1748688900000|2025-05-31 10:55:00|20.23|20.12|20.24|20.13|20.26|20.15|20.22|20.11|36
1748689200000|2025-05-31 11:00:00|20.25|20.14|20.25|20.14|20.26|20.15|20.23|20.12|35
1748689500000|2025-05-31 11:05:00|20.26|20.15|20.15|20.04|20.26|20.15|20.15|20.04|40
1748689800000|2025-05-31 11:10:00|20.16|20.05|20.16|20.05|20.18|20.07|20.15|20.04|23
1748690100000|2025-05-31 11:15:00|20.15|20.04|20.24|20.13|20.24|20.13|20.15|20.04|22
1748690400000|2025-05-31 11:20:00|20.23|20.12|20.2|20.09|20.23|20.12|20.18|20.07|32
1748690700000|2025-05-31 11:25:00|20.19|20.08|20.16|20.05|20.19|20.08|20.14|20.03|30
1748691000000|2025-05-31 11:30:00|20.17|20.06|20.15|20.04|20.19|20.08|20.14|20.03|37
1748691300000|2025-05-31 11:35:00|20.16|20.05|20.21|20.1|20.21|20.1|20.15|20.04|36
1748691600000|2025-05-31 11:40:00|20.22|20.11|20.24|20.13|20.25|20.14|20.21|20.1|35
1748691900000|2025-05-31 11:45:00|20.23|20.12|20.23|20.12|20.27|20.16|20.22|20.11|33
1748692200000|2025-05-31 11:50:00|20.24|20.13|20.24|20.13|20.26|20.15|20.22|20.11|15
1748692500000|2025-05-31 11:55:00|20.25|20.14|20.26|20.15|20.26|20.15|20.23|20.12|16
1748692800000|2025-05-31 12:00:00|20.25|20.14|20.28|20.17|20.28|20.17|20.23|20.12|34
1748693100000|2025-05-31 12:05:00|20.29|20.18|20.32|20.21|20.33|20.22|20.27|20.16|34
1748693400000|2025-05-31 12:10:00|20.33|20.22|20.42|20.31|20.42|20.31|20.31|20.2|44
1748693700000|2025-05-31 12:15:00|20.44|20.33|20.4|20.29|20.46|20.35|20.39|20.28|35
1748694000000|2025-05-31 12:20:00|20.41|20.3|20.37|20.26|20.44|20.33|20.37|20.26|29
1748694300000|2025-05-31 12:25:00|20.38|20.27|20.37|20.26|20.4|20.29|20.37|20.26|32
1748694600000|2025-05-31 12:30:00|20.38|20.27|20.42|20.31|20.42|20.31|20.35|20.24|51
1748694900000|2025-05-31 12:35:00|20.41|20.3|20.44|20.33|20.48|20.37|20.41|20.3|28
1748695200000|2025-05-31 12:40:00|20.45|20.34|20.44|20.33|20.48|20.37|20.43|20.32|30
1748695500000|2025-05-31 12:45:00|20.45|20.34|20.51|20.4|20.51|20.4|20.44|20.33|53
1748695800000|2025-05-31 12:50:00|20.5|20.39|20.57|20.46|20.58|20.47|20.5|20.39|40
1748696100000|2025-05-31 12:55:00|20.58|20.47|20.61|20.5|20.61|20.5|20.57|20.46|34
1748696400000|2025-05-31 13:00:00|20.6|20.49|20.71|20.6|20.74|20.63|20.59|20.48|108
1748696700000|2025-05-31 13:05:00|20.72|20.61|20.8|20.69|20.85|20.74|20.71|20.6|91
1748697000000|2025-05-31 13:10:00|20.79|20.68|20.73|20.62|20.8|20.69|20.72|20.61|57
1748697300000|2025-05-31 13:15:00|20.72|20.61|20.71|20.6|20.8|20.69|20.71|20.6|89
1748697600000|2025-05-31 13:20:00|20.7|20.59|20.69|20.58|20.71|20.6|20.64|20.53|83
1748697900000|2025-05-31 13:25:00|20.7|20.59|20.64|20.53|20.74|20.63|20.64|20.53|72
1748698200000|2025-05-31 13:30:00|20.65|20.54|20.71|20.6|20.71|20.6|20.64|20.53|65
1748698500000|2025-05-31 13:35:00|20.72|20.61|20.66|20.55|20.73|20.62|20.65|20.54|77
1748698800000|2025-05-31 13:40:00|20.67|20.56|20.61|20.5|20.67|20.56|20.61|20.5|51
1748699100000|2025-05-31 13:45:00|20.62|20.51|20.57|20.46|20.63|20.52|20.56|20.45|56
1748699400000|2025-05-31 13:50:00|20.58|20.47|20.57|20.46|20.6|20.49|20.54|20.43|72
1748699700000|2025-05-31 13:55:00|20.58|20.47|20.63|20.52|20.64|20.53|20.57|20.46|48
1748700000000|2025-05-31 14:00:00|20.62|20.51|20.71|20.6|20.72|20.61|20.61|20.5|96
1748700300000|2025-05-31 14:05:00|20.7|20.59|20.76|20.65|20.77|20.66|20.7|20.59|88
1748700600000|2025-05-31 14:10:00|20.77|20.66|20.75|20.64|20.78|20.67|20.72|20.61|57
1748700900000|2025-05-31 14:15:00|20.76|20.65|20.72|20.61|20.79|20.68|20.7|20.59|89
1748701200000|2025-05-31 14:20:00|20.71|20.6|20.75|20.64|20.76|20.65|20.69|20.58|63
1748701500000|2025-05-31 14:25:00|20.76|20.65|20.73|20.62|20.79|20.68|20.71|20.6|76
1748701800000|2025-05-31 14:30:00|20.72|20.61|20.71|20.6|20.76|20.65|20.7|20.59|62
1748702100000|2025-05-31 14:35:00|20.72|20.61|20.75|20.64|20.75|20.64|20.7|20.59|62
1748702400000|2025-05-31 14:40:00|20.76|20.65|20.73|20.62|20.78|20.67|20.72|20.61|62
1748702700000|2025-05-31 14:45:00|20.74|20.63|20.74|20.63|20.75|20.64|20.72|20.61|17
1748703000000|2025-05-31 14:50:00|20.74|20.63|20.76|20.65|20.77|20.66|20.73|20.62|45
1748703300000|2025-05-31 14:55:00|20.75|20.64|20.77|20.66|20.79|20.68|20.74|20.63|43
1748703600000|2025-05-31 15:00:00|20.78|20.67|20.8|20.69|20.81|20.7|20.75|20.64|60
1748703900000|2025-05-31 15:05:00|20.79|20.68|20.78|20.67|20.81|20.7|20.73|20.62|90
1748704200000|2025-05-31 15:10:00|20.77|20.66|20.75|20.64|20.77|20.66|20.74|20.63|27
1748704500000|2025-05-31 15:15:00|20.76|20.65|20.79|20.68|20.82|20.71|20.75|20.64|56
1748704800000|2025-05-31 15:20:00|20.8|20.69|20.78|20.67|20.81|20.7|20.75|20.64|49
1748705100000|2025-05-31 15:25:00|20.77|20.66|20.88|20.77|20.9|20.79|20.77|20.66|81
1748705400000|2025-05-31 15:30:00|20.89|20.78|20.88|20.77|20.9|20.79|20.86|20.75|94
1748705700000|2025-05-31 15:35:00|20.87|20.76|20.8|20.69|20.9|20.79|20.79|20.68|55
1748706000000|2025-05-31 15:40:00|20.81|20.7|20.75|20.64|20.81|20.7|20.74|20.63|57
1748706300000|2025-05-31 15:45:00|20.74|20.63|20.68|20.57|20.75|20.64|20.68|20.57|43
1748706600000|2025-05-31 15:50:00|20.69|20.58|20.76|20.65|20.78|20.67|20.69|20.58|52
1748706900000|2025-05-31 15:55:00|20.77|20.66|20.73|20.62|20.77|20.66|20.7|20.59|25
1748707200000|2025-05-31 16:00:00|20.74|20.63|20.71|20.6|20.74|20.63|20.68|20.57|38
1748707500000|2025-05-31 16:05:00|20.72|20.61|20.86|20.75|20.86|20.75|20.71|20.6|49
1748707800000|2025-05-31 16:10:00|20.87|20.76|20.86|20.75|20.9|20.79|20.85|20.74|50
1748708100000|2025-05-31 16:15:00|20.85|20.74|20.96|20.85|20.97|20.86|20.85|20.74|43
1748708400000|2025-05-31 16:20:00|20.97|20.86|20.97|20.86|20.99|20.88|20.94|20.83|72
1748708700000|2025-05-31 16:25:00|20.98|20.87|20.98|20.87|21.02|20.91|20.96|20.85|55
1748709000000|2025-05-31 16:30:00|20.99|20.88|21.04|20.93|21.05|20.94|20.98|20.87|42
1748709300000|2025-05-31 16:35:00|21.03|20.92|20.97|20.86|21.05|20.94|20.96|20.85|52
1748709600000|2025-05-31 16:40:00|20.98|20.87|20.94|20.83|21.01|20.9|20.93|20.82|59
1748709900000|2025-05-31 16:45:00|20.95|20.84|20.94|20.83|20.96|20.85|20.91|20.8|32
1748710200000|2025-05-31 16:50:00|20.95|20.84|21|20.89|21.01|20.9|20.93|20.82|28
1748710500000|2025-05-31 16:55:00|21.01|20.9|21.02|20.91|21.04|20.93|21|20.89|39
1748710800000|2025-05-31 17:00:00|21.01|20.9|20.96|20.85|21.03|20.92|20.96|20.85|68
1748711100000|2025-05-31 17:05:00|20.97|20.86|20.92|20.81|21|20.89|20.92|20.81|60
1748711400000|2025-05-31 17:10:00|20.93|20.82|20.94|20.83|20.95|20.84|20.9|20.79|38
1748711700000|2025-05-31 17:15:00|20.95|20.84|20.97|20.86|20.98|20.87|20.92|20.81|75
1748712000000|2025-05-31 17:20:00|20.96|20.85|20.89|20.78|20.98|20.87|20.89|20.78|40
1748712300000|2025-05-31 17:25:00|20.9|20.79|20.9|20.79|20.93|20.82|20.89|20.78|33
1748712600000|2025-05-31 17:30:00|20.91|20.8|20.91|20.8|20.92|20.81|20.87|20.76|43
1748712900000|2025-05-31 17:35:00|20.9|20.79|20.92|20.81|20.93|20.82|20.89|20.78|39
1748713200000|2025-05-31 17:40:00|20.93|20.82|20.9|20.79|20.94|20.83|20.9|20.79|32
1748713500000|2025-05-31 17:45:00|20.89|20.78|20.86|20.75|20.91|20.8|20.85|20.74|22
1748713800000|2025-05-31 17:50:00|20.87|20.76|20.78|20.67|20.87|20.76|20.78|20.67|26
1748714100000|2025-05-31 17:55:00|20.79|20.68|20.76|20.65|20.79|20.68|20.75|20.64|29
1748714400000|2025-05-31 18:00:00|20.75|20.64|20.79|20.68|20.79|20.68|20.74|20.63|33
1748714700000|2025-05-31 18:05:00|20.8|20.69|20.85|20.74|20.86|20.75|20.79|20.68|20
1748715000000|2025-05-31 18:10:00|20.86|20.75|20.89|20.78|20.89|20.78|20.84|20.73|24
1748715300000|2025-05-31 18:15:00|20.9|20.79|20.9|20.79|20.92|20.81|20.87|20.76|29
1748715600000|2025-05-31 18:20:00|20.91|20.8|20.88|20.77|20.93|20.82|20.88|20.77|28
1748715900000|2025-05-31 18:25:00|20.89|20.78|20.88|20.77|20.9|20.79|20.85|20.74|32
1748716200000|2025-05-31 18:30:00|20.87|20.76|20.92|20.81|20.93|20.82|20.87|20.76|18
1748716500000|2025-05-31 18:35:00|20.93|20.82|20.91|20.8|20.93|20.82|20.91|20.8|23
1748716800000|2025-05-31 18:40:00|20.92|20.81|20.89|20.78|20.93|20.82|20.89|20.78|20
1748717100000|2025-05-31 18:45:00|20.9|20.79|20.89|20.78|20.9|20.79|20.88|20.77|28
1748717400000|2025-05-31 18:50:00|20.88|20.77|20.96|20.85|20.96|20.85|20.88|20.77|19
1748717700000|2025-05-31 18:55:00|20.95|20.84|20.95|20.84|20.97|20.86|20.95|20.84|19
1748718000000|2025-05-31 19:00:00|20.96|20.85|20.99|20.88|21.04|20.93|20.96|20.85|42
1748718300000|2025-05-31 19:05:00|21|20.89|21.04|20.93|21.06|20.95|20.99|20.88|37
1748718600000|2025-05-31 19:10:00|21.05|20.94|20.99|20.88|21.05|20.94|20.99|20.88|29
1748718900000|2025-05-31 19:15:00|20.98|20.87|20.97|20.86|21.01|20.9|20.96|20.85|62
1748719200000|2025-05-31 19:20:00|20.98|20.87|20.98|20.87|21|20.89|20.96|20.85|31
1748719500000|2025-05-31 19:25:00|20.99|20.88|20.98|20.87|21.01|20.9|20.94|20.83|39
1748719800000|2025-05-31 19:30:00|20.97|20.86|20.97|20.86|21|20.89|20.97|20.86|31
1748720100000|2025-05-31 19:35:00|20.96|20.85|20.97|20.86|20.99|20.88|20.94|20.83|54
1748720400000|2025-05-31 19:40:00|20.98|20.87|20.96|20.85|20.99|20.88|20.95|20.84|29
1748720700000|2025-05-31 19:45:00|20.95|20.84|20.95|20.84|20.97|20.86|20.94|20.83|35
1748721000000|2025-05-31 19:50:00|20.94|20.83|20.92|20.81|20.95|20.84|20.9|20.79|23
1748721300000|2025-05-31 19:55:00|20.93|20.82|20.95|20.84|20.95|20.84|20.91|20.8|27
1748721600000|2025-05-31 20:00:00|20.94|20.83|20.91|20.8|20.95|20.84|20.91|20.8|56
1748721900000|2025-05-31 20:05:00|20.92|20.81|20.96|20.85|20.96|20.85|20.9|20.79|51
1748722200000|2025-05-31 20:10:00|20.95|20.84|20.89|20.78|20.96|20.85|20.87|20.76|27
1748722500000|2025-05-31 20:15:00|20.88|20.77|20.93|20.82|20.94|20.83|20.88|20.77|20
1748722800000|2025-05-31 20:20:00|20.94|20.83|20.95|20.84|20.97|20.86|20.93|20.82|24
1748723100000|2025-05-31 20:25:00|20.96|20.85|20.97|20.86|20.98|20.87|20.96|20.85|6
1748723400000|2025-05-31 20:30:00|20.98|20.87|21.01|20.9|21.02|20.91|20.98|20.87|24
1748723700000|2025-05-31 20:35:00|21|20.89|20.98|20.87|21|20.89|20.97|20.86|17
1748724000000|2025-05-31 20:40:00|20.97|20.86|21.01|20.9|21.02|20.91|20.97|20.86|67
1748724300000|2025-05-31 20:45:00|21|20.89|21.03|20.92|21.03|20.92|20.99|20.88|34
1748724600000|2025-05-31 20:50:00|21.02|20.91|21.05|20.94|21.06|20.95|21.01|20.9|24
1748724900000|2025-05-31 20:55:00|21.06|20.95|21.05|20.94|21.07|20.96|21.03|20.92|32
1748725200000|2025-05-31 21:00:00|21.06|20.95|21.13|21.02|21.15|21.04|21.06|20.95|35
1748725500000|2025-05-31 21:05:00|21.14|21.03|21.15|21.04|21.18|21.07|21.13|21.02|30
1748725800000|2025-05-31 21:10:00|21.16|21.05|21.09|20.98|21.19|21.08|21.09|20.98|31
1748726100000|2025-05-31 21:15:00|21.08|20.97|21.03|20.92|21.1|20.99|21.01|20.9|20
1748726400000|2025-05-31 21:20:00|21.02|20.91|21.05|20.94|21.06|20.95|21.02|20.91|18
1748726700000|2025-05-31 21:25:00|21.04|20.93|21.04|20.93|21.07|20.96|21.04|20.93|15
1748727000000|2025-05-31 21:30:00|21.05|20.94|21.03|20.92|21.07|20.96|21.02|20.91|29
1748727300000|2025-05-31 21:35:00|21.04|20.93|21.04|20.93|21.07|20.96|21.02|20.91|25
1748727600000|2025-05-31 21:40:00|21.05|20.94|21.06|20.95|21.07|20.96|21.04|20.93|22
1748727900000|2025-05-31 21:45:00|21.05|20.94|21.04|20.93|21.07|20.96|21.04|20.93|23
1748728200000|2025-05-31 21:50:00|21.05|20.94|21.06|20.95|21.06|20.95|21.03|20.92|12
1748728500000|2025-05-31 21:55:00|21.07|20.96|21.03|20.92|21.07|20.96|20.99|20.88|30
1748728800000|2025-05-31 22:00:00|21.04|20.93|20.97|20.86|21.06|20.95|20.96|20.85|64
1748729100000|2025-05-31 22:05:00|20.96|20.85|20.98|20.87|21|20.89|20.92|20.81|26
1748729400000|2025-05-31 22:10:00|20.97|20.86|20.99|20.88|21|20.89|20.96|20.85|27
1748729700000|2025-05-31 22:15:00|20.98|20.87|20.98|20.87|21.01|20.9|20.96|20.85|23
1748730000000|2025-05-31 22:20:00|20.99|20.88|20.98|20.87|21.01|20.9|20.98|20.87|18
1748730300000|2025-05-31 22:25:00|20.97|20.86|20.94|20.83|20.98|20.87|20.94|20.83|16
1748730600000|2025-05-31 22:30:00|20.95|20.84|20.94|20.83|20.96|20.85|20.9|20.79|30
1748730900000|2025-05-31 22:35:00|20.93|20.82|20.96|20.85|20.96|20.85|20.93|20.82|16
1748731200000|2025-05-31 22:40:00|20.97|20.86|20.98|20.87|20.98|20.87|20.94|20.83|20
1748731500000|2025-05-31 22:45:00|20.97|20.86|20.94|20.83|20.98|20.87|20.93|20.82|18
1748731800000|2025-05-31 22:50:00|20.93|20.82|20.93|20.82|20.95|20.84|20.92|20.81|21
1748732100000|2025-05-31 22:55:00|20.92|20.81|20.92|20.81|20.93|20.82|20.9|20.79|27
1748732400000|2025-05-31 23:00:00|20.91|20.8|20.87|20.76|20.92|20.81|20.86|20.75|35
1748732700000|2025-05-31 23:05:00|20.88|20.77|20.99|20.88|21|20.89|20.87|20.76|69
1748733000000|2025-05-31 23:10:00|21|20.89|21|20.89|21.02|20.91|20.95|20.84|59
1748733300000|2025-05-31 23:15:00|21.01|20.9|20.96|20.85|21.04|20.93|20.93|20.82|50
1748733600000|2025-05-31 23:20:00|20.98|20.87|20.9|20.79|20.99|20.88|20.9|20.79|21
1748733900000|2025-05-31 23:25:00|20.91|20.8|20.89|20.78|20.92|20.81|20.88|20.77|21
1748734200000|2025-05-31 23:30:00|20.9|20.79|20.89|20.78|20.9|20.79|20.86|20.75|22
1748734500000|2025-05-31 23:35:00|20.88|20.77|20.87|20.76|20.89|20.78|20.86|20.75|20
1748734800000|2025-05-31 23:40:00|20.86|20.75|20.87|20.76|20.87|20.76|20.85|20.74|24
1748735100000|2025-05-31 23:45:00|20.86|20.75|20.85|20.74|20.88|20.77|20.83|20.72|20
1748735400000|2025-05-31 23:50:00|20.84|20.73|20.84|20.73|20.86|20.75|20.83|20.72|24
1748735700000|2025-05-31 23:55:00|20.85|20.74|20.86|20.75|20.87|20.76|20.84|20.73|24
1748736000000|2025-06-01 00:00:00|20.85|20.74|20.82|20.71|20.89|20.78|20.82|20.71|43
1748736300000|2025-06-01 00:05:00|20.83|20.72|20.85|20.74|20.85|20.74|20.82|20.71|39
1748736600000|2025-06-01 00:10:00|20.84|20.73|20.79|20.68|20.85|20.74|20.78|20.67|82
1748736900000|2025-06-01 00:15:00|20.8|20.69|20.77|20.66|20.81|20.7|20.74|20.63|44
1748737200000|2025-06-01 00:20:00|20.76|20.65|20.78|20.67|20.8|20.69|20.74|20.63|51
1748737500000|2025-06-01 00:25:00|20.77|20.66|20.77|20.66|20.8|20.69|20.75|20.64|49
1748737800000|2025-06-01 00:30:00|20.76|20.65|20.78|20.67|20.81|20.7|20.75|20.64|61
1748738100000|2025-06-01 00:35:00|20.79|20.68|20.83|20.72|20.84|20.73|20.79|20.68|45
1748738400000|2025-06-01 00:40:00|20.84|20.73|20.84|20.73|20.85|20.74|20.83|20.72|33
1748738700000|2025-06-01 00:45:00|20.85|20.74|20.85|20.74|20.87|20.76|20.83|20.72|35
1748739000000|2025-06-01 00:50:00|20.86|20.75|20.79|20.68|20.86|20.75|20.79|20.68|42
1748739300000|2025-06-01 00:55:00|20.8|20.69|20.82|20.71|20.83|20.72|20.79|20.68|21
1748739600000|2025-06-01 01:00:00|20.83|20.72|20.8|20.69|20.83|20.72|20.79|20.68|38
1748739900000|2025-06-01 01:05:00|20.81|20.7|20.77|20.66|20.82|20.71|20.76|20.65|39
1748740200000|2025-06-01 01:10:00|20.76|20.65|20.87|20.76|20.88|20.77|20.76|20.65|50
1748740500000|2025-06-01 01:15:00|20.88|20.77|20.81|20.7|20.9|20.79|20.81|20.7|38
1748740800000|2025-06-01 01:20:00|20.8|20.69|20.82|20.71|20.85|20.74|20.8|20.69|35
1748741100000|2025-06-01 01:25:00|20.83|20.72|20.85|20.74|20.88|20.77|20.81|20.7|57
1748741400000|2025-06-01 01:30:00|20.84|20.73|20.81|20.7|20.86|20.75|20.81|20.7|42
1748741700000|2025-06-01 01:35:00|20.8|20.69|20.78|20.67|20.82|20.71|20.77|20.66|61
1748742000000|2025-06-01 01:40:00|20.77|20.66|20.75|20.64|20.78|20.67|20.74|20.63|65
1748742300000|2025-06-01 01:45:00|20.74|20.63|20.79|20.68|20.81|20.7|20.74|20.63|94
1748742600000|2025-06-01 01:50:00|20.78|20.67|20.66|20.55|20.81|20.7|20.64|20.53|79
1748742900000|2025-06-01 01:55:00|20.65|20.54|20.69|20.58|20.7|20.59|20.65|20.54|137
1748743200000|2025-06-01 02:00:00|20.68|20.57|20.66|20.55|20.7|20.59|20.64|20.53|129
1748743500000|2025-06-01 02:05:00|20.65|20.54|20.57|20.46|20.67|20.56|20.57|20.46|124
1748743800000|2025-06-01 02:10:00|20.58|20.47|20.58|20.47|20.62|20.51|20.57|20.46|115
1748744100000|2025-06-01 02:15:00|20.59|20.48|20.6|20.49|20.63|20.52|20.58|20.47|83
1748744400000|2025-06-01 02:20:00|20.61|20.5|20.62|20.51|20.66|20.55|20.61|20.5|58
1748744700000|2025-06-01 02:25:00|20.63|20.52|20.71|20.6|20.72|20.61|20.63|20.52|67
1748745000000|2025-06-01 02:30:00|20.72|20.61|20.75|20.64|20.77|20.66|20.72|20.61|36
1748745300000|2025-06-01 02:35:00|20.76|20.65|20.78|20.67|20.78|20.67|20.75|20.64|29
1748745600000|2025-06-01 02:40:00|20.77|20.66|20.75|20.64|20.78|20.67|20.74|20.63|35
1748745900000|2025-06-01 02:45:00|20.74|20.63|20.78|20.67|20.78|20.67|20.71|20.6|59
1748746200000|2025-06-01 02:50:00|20.77|20.66|20.74|20.63|20.79|20.68|20.73|20.62|42
1748746500000|2025-06-01 02:55:00|20.75|20.64|20.74|20.63|20.75|20.64|20.73|20.62|32
1748746800000|2025-06-01 03:00:00|20.75|20.64|20.71|20.6|20.77|20.66|20.71|20.6|49
1748747100000|2025-06-01 03:05:00|20.72|20.61|20.66|20.55|20.72|20.61|20.65|20.54|41
1748747400000|2025-06-01 03:10:00|20.67|20.56|20.68|20.57|20.69|20.58|20.66|20.55|30
1748747700000|2025-06-01 03:15:00|20.67|20.56|20.68|20.57|20.73|20.62|20.67|20.56|44
1748748000000|2025-06-01 03:20:00|20.69|20.58|20.61|20.5|20.72|20.61|20.61|20.5|51
1748748300000|2025-06-01 03:25:00|20.62|20.51|20.68|20.57|20.68|20.57|20.62|20.51|59
1748748600000|2025-06-01 03:30:00|20.69|20.58|20.76|20.65|20.76|20.65|20.69|20.58|46
1748748900000|2025-06-01 03:35:00|20.75|20.64|20.77|20.66|20.78|20.67|20.75|20.64|21
1748749200000|2025-06-01 03:40:00|20.76|20.65|20.75|20.64|20.78|20.67|20.75|20.64|26
1748749500000|2025-06-01 03:45:00|20.76|20.65|20.77|20.66|20.79|20.68|20.76|20.65|30
1748749800000|2025-06-01 03:50:00|20.76|20.65|20.75|20.64|20.78|20.67|20.75|20.64|16
1748750100000|2025-06-01 03:55:00|20.74|20.63|20.73|20.62|20.75|20.64|20.73|20.62|16
1748750400000|2025-06-01 04:00:00|20.72|20.61|20.72|20.61|20.75|20.64|20.72|20.61|27
1748750700000|2025-06-01 04:05:00|20.73|20.62|20.71|20.6|20.73|20.62|20.7|20.59|25
1748751000000|2025-06-01 04:10:00|20.7|20.59|20.75|20.64|20.76|20.65|20.7|20.59|22
1748751300000|2025-06-01 04:15:00|20.76|20.65|20.81|20.7|20.81|20.7|20.75|20.64|16
1748751600000|2025-06-01 04:20:00|20.82|20.71|20.8|20.69|20.82|20.71|20.8|20.69|11
1748751900000|2025-06-01 04:25:00|20.81|20.7|20.82|20.71|20.82|20.71|20.81|20.7|2
1748752200000|2025-06-01 04:30:00|20.83|20.72|20.86|20.75|20.89|20.78|20.83|20.72|60
1748752500000|2025-06-01 04:35:00|20.85|20.74|20.91|20.8|20.92|20.81|20.85|20.74|23
1748752800000|2025-06-01 04:40:00|20.92|20.81|20.92|20.81|20.93|20.82|20.91|20.8|13
1748753100000|2025-06-01 04:45:00|20.93|20.82|20.91|20.8|20.96|20.85|20.9|20.79|51
1748753400000|2025-06-01 04:50:00|20.92|20.81|20.93|20.82|20.94|20.83|20.91|20.8|22
1748753700000|2025-06-01 04:55:00|20.92|20.81|20.91|20.8|20.93|20.82|20.91|20.8|16
1748754000000|2025-06-01 05:00:00|20.92|20.81|20.97|20.86|20.99|20.88|20.91|20.8|40
1748754300000|2025-06-01 05:05:00|20.98|20.87|20.95|20.84|20.99|20.88|20.95|20.84|34
1748754600000|2025-06-01 05:10:00|20.94|20.83|20.97|20.86|20.98|20.87|20.94|20.83|26
1748754900000|2025-06-01 05:15:00|20.98|20.87|20.93|20.82|20.98|20.87|20.92|20.81|30
1748755200000|2025-06-01 05:20:00|20.92|20.81|20.88|20.77|20.93|20.82|20.88|20.77|25
1748755500000|2025-06-01 05:25:00|20.87|20.76|20.87|20.76|20.89|20.78|20.87|20.76|17
1748755800000|2025-06-01 05:30:00|20.86|20.75|20.87|20.76|20.88|20.77|20.85|20.74|24
1748756100000|2025-06-01 05:35:00|20.88|20.77|20.89|20.78|20.91|20.8|20.88|20.77|24
1748756400000|2025-06-01 05:40:00|20.88|20.77|20.85|20.74|20.89|20.78|20.84|20.73|16
1748756700000|2025-06-01 05:45:00|20.84|20.73|20.82|20.71|20.84|20.73|20.81|20.7|19
1748757000000|2025-06-01 05:50:00|20.83|20.72|20.85|20.74|20.86|20.75|20.82|20.71|15
1748757300000|2025-06-01 05:55:00|20.84|20.73|20.85|20.74|20.85|20.74|20.84|20.73|12
1748757600000|2025-06-01 06:00:00|20.84|20.73|20.82|20.71|20.85|20.74|20.82|20.71|15
1748757900000|2025-06-01 06:05:00|20.81|20.7|20.83|20.72|20.83|20.72|20.8|20.69|17
1748758200000|2025-06-01 06:10:00|20.82|20.71|20.81|20.7|20.83|20.72|20.79|20.68|26
1748758500000|2025-06-01 06:15:00|20.8|20.69|20.78|20.67|20.81|20.7|20.78|20.67|21
1748758800000|2025-06-01 06:20:00|20.77|20.66|20.76|20.65|20.78|20.67|20.75|20.64|34
1748759100000|2025-06-01 06:25:00|20.77|20.66|20.79|20.68|20.82|20.71|20.77|20.66|43
1748759400000|2025-06-01 06:30:00|20.8|20.69|20.84|20.73|20.85|20.74|20.8|20.69|25
1748759700000|2025-06-01 06:35:00|20.85|20.74|20.79|20.68|20.86|20.75|20.79|20.68|33
1748760000000|2025-06-01 06:40:00|20.78|20.67|20.79|20.68|20.81|20.7|20.78|20.67|20
1748760300000|2025-06-01 06:45:00|20.8|20.69|20.77|20.66|20.8|20.69|20.74|20.63|16
1748760600000|2025-06-01 06:50:00|20.76|20.65|20.75|20.64|20.77|20.66|20.75|20.64|12
1748760900000|2025-06-01 06:55:00|20.74|20.63|20.72|20.61|20.74|20.63|20.71|20.6|22
1748761200000|2025-06-01 07:00:00|20.71|20.6|20.68|20.57|20.71|20.6|20.68|20.57|24
1748761500000|2025-06-01 07:05:00|20.67|20.56|20.68|20.57|20.69|20.58|20.67|20.56|20
1748761800000|2025-06-01 07:10:00|20.69|20.58|20.75|20.64|20.75|20.64|20.68|20.57|21
1748762100000|2025-06-01 07:15:00|20.76|20.65|20.72|20.61|20.78|20.67|20.72|20.61|35
1748762400000|2025-06-01 07:20:00|20.73|20.62|20.73|20.62|20.76|20.65|20.71|20.6|41
1748762700000|2025-06-01 07:25:00|20.74|20.63|20.76|20.65|20.77|20.66|20.74|20.63|17
1748763000000|2025-06-01 07:30:00|20.75|20.64|20.74|20.63|20.76|20.65|20.73|20.62|32
1748763300000|2025-06-01 07:35:00|20.73|20.62|20.71|20.6|20.74|20.63|20.69|20.58|31
1748763600000|2025-06-01 07:40:00|20.72|20.61|20.73|20.62|20.74|20.63|20.71|20.6|12
1748763900000|2025-06-01 07:45:00|20.74|20.63|20.73|20.62|20.74|20.63|20.7|20.59|40
1748764200000|2025-06-01 07:50:00|20.72|20.61|20.73|20.62|20.76|20.65|20.71|20.6|36
1748764500000|2025-06-01 07:55:00|20.72|20.61|20.73|20.62|20.73|20.62|20.71|20.6|16
1748764800000|2025-06-01 08:00:00|20.72|20.61|20.68|20.57|20.75|20.64|20.68|20.57|41
1748765100000|2025-06-01 08:05:00|20.69|20.58|20.68|20.57|20.72|20.61|20.67|20.56|44
1748765400000|2025-06-01 08:10:00|20.69|20.58|20.7|20.59|20.72|20.61|20.69|20.58|36
1748765700000|2025-06-01 08:15:00|20.71|20.6|20.7|20.59|20.72|20.61|20.67|20.56|44
1748766000000|2025-06-01 08:20:00|20.69|20.58|20.65|20.54|20.71|20.6|20.65|20.54|25
1748766300000|2025-06-01 08:25:00|20.64|20.53|20.64|20.53|20.66|20.55|20.61|20.5|57
1748766600000|2025-06-01 08:30:00|20.63|20.52|20.68|20.57|20.69|20.58|20.63|20.52|37
1748766900000|2025-06-01 08:35:00|20.67|20.56|20.65|20.54|20.68|20.57|20.62|20.51|41
1748767200000|2025-06-01 08:40:00|20.64|20.53|20.69|20.58|20.7|20.59|20.64|20.53|34
1748767500000|2025-06-01 08:45:00|20.7|20.59|20.66|20.55|20.7|20.59|20.66|20.55|43
1748767800000|2025-06-01 08:50:00|20.67|20.56|20.64|20.53|20.7|20.59|20.62|20.51|40
1748768100000|2025-06-01 08:55:00|20.63|20.52|20.67|20.56|20.67|20.56|20.62|20.51|29
1748768400000|2025-06-01 09:00:00|20.68|20.57|20.64|20.53|20.73|20.62|20.63|20.52|39
1748768700000|2025-06-01 09:05:00|20.63|20.52|20.57|20.46|20.67|20.56|20.56|20.45|47
1748769000000|2025-06-01 09:10:00|20.58|20.47|20.58|20.47|20.58|20.47|20.53|20.42|55
1748769300000|2025-06-01 09:15:00|20.57|20.46|20.51|20.4|20.59|20.48|20.51|20.4|75
1748769600000|2025-06-01 09:20:00|20.5|20.39|20.53|20.42|20.53|20.42|20.47|20.36|79
1748769900000|2025-06-01 09:25:00|20.52|20.41|20.48|20.37|20.52|20.41|20.47|20.36|65
1748770200000|2025-06-01 09:30:00|20.47|20.36|20.46|20.35|20.49|20.38|20.42|20.31|119
1748770500000|2025-06-01 09:35:00|20.47|20.36|20.47|20.36|20.51|20.4|20.45|20.34|101
1748770800000|2025-06-01 09:40:00|20.46|20.35|20.42|20.31|20.47|20.36|20.4|20.29|89
1748771100000|2025-06-01 09:45:00|20.41|20.3|20.43|20.32|20.46|20.35|20.33|20.22|95
1748771400000|2025-06-01 09:50:00|20.44|20.33|20.4|20.29|20.46|20.35|20.39|20.28|49
1748771700000|2025-06-01 09:55:00|20.41|20.3|20.43|20.32|20.44|20.33|20.39|20.28|78
1748772000000|2025-06-01 10:00:00|20.44|20.33|20.43|20.32|20.49|20.38|20.43|20.32|34
1748772300000|2025-06-01 10:05:00|20.42|20.31|20.4|20.29|20.42|20.31|20.37|20.26|81
1748772600000|2025-06-01 10:10:00|20.39|20.28|20.47|20.36|20.47|20.36|20.39|20.28|47
1748772900000|2025-06-01 10:15:00|20.46|20.35|20.39|20.28|20.46|20.35|20.38|20.27|118
1748773200000|2025-06-01 10:20:00|20.4|20.29|20.44|20.33|20.46|20.35|20.4|20.29|141
1748773500000|2025-06-01 10:25:00|20.45|20.34|20.43|20.32|20.47|20.36|20.42|20.31|32
1748773800000|2025-06-01 10:30:00|20.42|20.31|20.38|20.27|20.44|20.33|20.37|20.26|99
1748774100000|2025-06-01 10:35:00|20.37|20.26|20.33|20.22|20.4|20.29|20.33|20.22|173
1748774400000|2025-06-01 10:40:00|20.34|20.23|20.37|20.26|20.37|20.26|20.33|20.22|90
1748774700000|2025-06-01 10:45:00|20.36|20.25|20.37|20.26|20.41|20.3|20.35|20.24|84
1748775000000|2025-06-01 10:50:00|20.36|20.25|20.41|20.3|20.42|20.31|20.36|20.25|54
1748775300000|2025-06-01 10:55:00|20.4|20.29|20.47|20.36|20.49|20.38|20.4|20.29|45
1748775600000|2025-06-01 11:00:00|20.46|20.35|20.44|20.33|20.47|20.36|20.42|20.31|49
1748775900000|2025-06-01 11:05:00|20.43|20.32|20.42|20.31|20.47|20.36|20.41|20.3|60
1748776200000|2025-06-01 11:10:00|20.41|20.3|20.41|20.3|20.44|20.33|20.4|20.29|73
1748776500000|2025-06-01 11:15:00|20.4|20.29|20.46|20.35|20.46|20.35|20.4|20.29|60
1748776800000|2025-06-01 11:20:00|20.47|20.36|20.45|20.34|20.49|20.38|20.43|20.32|29
1748777100000|2025-06-01 11:25:00|20.46|20.35|20.48|20.37|20.48|20.37|20.44|20.33|21
1748777400000|2025-06-01 11:30:00|20.47|20.36|20.46|20.35|20.49|20.38|20.43|20.32|38
1748777700000|2025-06-01 11:35:00|20.47|20.36|20.49|20.38|20.51|20.4|20.47|20.36|34
1748778000000|2025-06-01 11:40:00|20.48|20.37|20.53|20.42|20.53|20.42|20.48|20.37|24
1748778300000|2025-06-01 11:45:00|20.54|20.43|20.5|20.39|20.55|20.44|20.5|20.39|17
1748778600000|2025-06-01 11:50:00|20.51|20.4|20.48|20.37|20.51|20.4|20.48|20.37|20
1748778900000|2025-06-01 11:55:00|20.49|20.38|20.47|20.36|20.49|20.38|20.45|20.34|61
1748779200000|2025-06-01 12:00:00|20.46|20.35|20.43|20.32|20.47|20.36|20.42|20.31|66
1748779500000|2025-06-01 12:05:00|20.42|20.31|20.41|20.3|20.43|20.32|20.39|20.28|30
1748779800000|2025-06-01 12:10:00|20.4|20.29|20.46|20.35|20.48|20.37|20.4|20.29|87
1748780100000|2025-06-01 12:15:00|20.47|20.36|20.43|20.32|20.48|20.37|20.43|20.32|121
1748780400000|2025-06-01 12:20:00|20.44|20.33|20.37|20.26|20.46|20.35|20.36|20.25|92
1748780700000|2025-06-01 12:25:00|20.36|20.25|20.38|20.27|20.39|20.28|20.36|20.25|87
1748781000000|2025-06-01 12:30:00|20.39|20.28|20.3|20.19|20.39|20.28|20.28|20.17|81
1748781300000|2025-06-01 12:35:00|20.31|20.2|20.32|20.21|20.32|20.21|20.24|20.13|138
1748781600000|2025-06-01 12:40:00|20.31|20.2|20.34|20.23|20.35|20.24|20.3|20.19|58
1748781900000|2025-06-01 12:45:00|20.33|20.22|20.3|20.19|20.35|20.24|20.28|20.17|90
1748782200000|2025-06-01 12:50:00|20.29|20.18|20.33|20.22|20.36|20.25|20.29|20.18|97
1748782500000|2025-06-01 12:55:00|20.34|20.23|20.34|20.23|20.38|20.27|20.33|20.22|77
1748782800000|2025-06-01 13:00:00|20.33|20.22|20.33|20.22|20.35|20.24|20.31|20.2|163
1748783100000|2025-06-01 13:05:00|20.32|20.21|20.38|20.27|20.39|20.28|20.32|20.21|75
1748783400000|2025-06-01 13:10:00|20.39|20.28|20.42|20.31|20.42|20.31|20.38|20.27|92
1748783700000|2025-06-01 13:15:00|20.41|20.3|20.47|20.36|20.49|20.38|20.41|20.3|122
1748784000000|2025-06-01 13:20:00|20.48|20.37|20.45|20.34|20.49|20.38|20.45|20.34|134
1748784300000|2025-06-01 13:25:00|20.46|20.35|20.43|20.32|20.46|20.35|20.43|20.32|110
1748784600000|2025-06-01 13:30:00|20.44|20.33|20.49|20.38|20.49|20.38|20.43|20.32|72
1748784900000|2025-06-01 13:35:00|20.48|20.37|20.5|20.39|20.5|20.39|20.48|20.37|55
1748785200000|2025-06-01 13:40:00|20.51|20.4|20.53|20.42|20.53|20.42|20.5|20.39|47
1748785500000|2025-06-01 13:45:00|20.52|20.41|20.5|20.39|20.56|20.45|20.5|20.39|97
1748785800000|2025-06-01 13:50:00|20.51|20.4|20.49|20.38|20.52|20.41|20.49|20.38|96
1748786100000|2025-06-01 13:55:00|20.5|20.39|20.49|20.38|20.5|20.39|20.48|20.37|78
1748786400000|2025-06-01 14:00:00|20.5|20.39|20.57|20.46|20.57|20.46|20.5|20.39|108
1748786700000|2025-06-01 14:05:00|20.56|20.45|20.61|20.5|20.63|20.52|20.54|20.43|113
1748787000000|2025-06-01 14:10:00|20.62|20.51|20.6|20.49|20.68|20.57|20.59|20.48|120
1748787300000|2025-06-01 14:15:00|20.61|20.5|20.7|20.59|20.71|20.6|20.61|20.5|137
1748787600000|2025-06-01 14:20:00|20.71|20.6|20.7|20.59|20.71|20.6|20.68|20.57|66
1748787900000|2025-06-01 14:25:00|20.69|20.58|20.77|20.66|20.79|20.68|20.69|20.58|102
1748788200000|2025-06-01 14:30:00|20.78|20.67|20.75|20.64|20.79|20.68|20.74|20.63|84
1748788500000|2025-06-01 14:35:00|20.74|20.63|20.78|20.67|20.81|20.7|20.73|20.62|67
1748788800000|2025-06-01 14:40:00|20.77|20.66|20.76|20.65|20.77|20.66|20.71|20.6|56
1748789100000|2025-06-01 14:45:00|20.75|20.64|20.73|20.62|20.81|20.7|20.72|20.61|105
1748789400000|2025-06-01 14:50:00|20.72|20.61|20.72|20.61|20.74|20.63|20.7|20.59|137
1748789700000|2025-06-01 14:55:00|20.71|20.6|20.7|20.59|20.72|20.61|20.7|20.59|182
1748790000000|2025-06-01 15:00:00|20.71|20.6|20.72|20.61|20.74|20.63|20.7|20.59|168
1748790300000|2025-06-01 15:05:00|20.71|20.6|20.68|20.57|20.72|20.61|20.66|20.55|228
1748790600000|2025-06-01 15:10:00|20.69|20.58|20.67|20.56|20.69|20.58|20.65|20.54|187
1748790900000|2025-06-01 15:15:00|20.66|20.55|20.76|20.65|20.77|20.66|20.66|20.55|215
1748791200000|2025-06-01 15:20:00|20.75|20.64|20.77|20.66|20.81|20.7|20.75|20.64|269
1748791500000|2025-06-01 15:25:00|20.78|20.67|20.79|20.68|20.82|20.71|20.76|20.65|216
1748791800000|2025-06-01 15:30:00|20.8|20.69|20.8|20.69|20.82|20.71|20.78|20.67|229
1748792100000|2025-06-01 15:35:00|20.81|20.7|20.77|20.66|20.84|20.73|20.76|20.65|171
1748792400000|2025-06-01 15:40:00|20.78|20.67|20.79|20.68|20.79|20.68|20.76|20.65|165
1748792700000|2025-06-01 15:45:00|20.8|20.69|20.75|20.64|20.81|20.7|20.73|20.62|162
1748793000000|2025-06-01 15:50:00|20.76|20.65|20.75|20.64|20.79|20.68|20.74|20.63|166
1748793300000|2025-06-01 15:55:00|20.74|20.63|20.77|20.66|20.78|20.67|20.74|20.63|156
1748793600000|2025-06-01 16:00:00|20.78|20.67|20.77|20.66|20.78|20.67|20.75|20.64|116
1748793900000|2025-06-01 16:05:00|20.78|20.67|20.91|20.8|20.91|20.8|20.77|20.66|137
1748794200000|2025-06-01 16:10:00|20.9|20.79|20.97|20.86|21.02|20.91|20.88|20.77|138
1748794500000|2025-06-01 16:15:00|20.98|20.87|20.93|20.82|21.02|20.91|20.89|20.78|104
1748794800000|2025-06-01 16:20:00|20.92|20.81|20.94|20.83|20.98|20.87|20.91|20.8|100
1748795100000|2025-06-01 16:25:00|20.95|20.84|20.9|20.79|20.97|20.86|20.9|20.79|96
1748795400000|2025-06-01 16:30:00|20.91|20.8|20.88|20.77|20.93|20.82|20.86|20.75|78
1748795700000|2025-06-01 16:35:00|20.89|20.78|20.92|20.81|20.96|20.85|20.87|20.76|62
1748796000000|2025-06-01 16:40:00|20.93|20.82|20.96|20.85|20.98|20.87|20.91|20.8|65
1748796300000|2025-06-01 16:45:00|20.97|20.86|20.92|20.81|20.99|20.88|20.9|20.79|82
1748796600000|2025-06-01 16:50:00|20.93|20.82|20.93|20.82|20.95|20.84|20.92|20.81|51
1748796900000|2025-06-01 16:55:00|20.94|20.83|20.87|20.76|20.94|20.83|20.85|20.74|56
1748797200000|2025-06-01 17:00:00|20.88|20.77|20.89|20.78|20.9|20.79|20.85|20.74|60
1748797500000|2025-06-01 17:05:00|20.9|20.79|20.9|20.79|20.9|20.79|20.83|20.72|47
1748797800000|2025-06-01 17:10:00|20.89|20.78|20.85|20.74|20.9|20.79|20.83|20.72|51
1748798100000|2025-06-01 17:15:00|20.84|20.73|20.83|20.72|20.85|20.74|20.8|20.69|46
1748798400000|2025-06-01 17:20:00|20.82|20.71|20.82|20.71|20.83|20.72|20.8|20.69|39
1748798700000|2025-06-01 17:25:00|20.81|20.7|20.84|20.73|20.84|20.73|20.81|20.7|54
1748799000000|2025-06-01 17:30:00|20.85|20.74|20.87|20.76|20.9|20.79|20.83|20.72|45
1748799300000|2025-06-01 17:35:00|20.86|20.75|20.85|20.74|20.89|20.78|20.85|20.74|64
1748799600000|2025-06-01 17:40:00|20.86|20.75|20.81|20.7|20.86|20.75|20.8|20.69|66
1748799900000|2025-06-01 17:45:00|20.8|20.69|20.82|20.71|20.83|20.72|20.78|20.67|69
1748800200000|2025-06-01 17:50:00|20.83|20.72|20.82|20.71|20.84|20.73|20.78|20.67|97
1748800500000|2025-06-01 17:55:00|20.81|20.7|20.82|20.71|20.83|20.72|20.79|20.68|170
1748800800000|2025-06-01 18:00:00|20.81|20.7|20.74|20.63|20.82|20.71|20.71|20.6|134
1748801100000|2025-06-01 18:05:00|20.73|20.62|20.72|20.61|20.75|20.64|20.71|20.6|176
1748801400000|2025-06-01 18:10:00|20.71|20.6|20.74|20.63|20.75|20.64|20.71|20.6|146
1748801700000|2025-06-01 18:15:00|20.73|20.62|20.73|20.62|20.74|20.63|20.71|20.6|123
1748802000000|2025-06-01 18:20:00|20.72|20.61|20.66|20.55|20.73|20.62|20.64|20.53|165
1748802300000|2025-06-01 18:25:00|20.67|20.56|20.64|20.53|20.68|20.57|20.61|20.5|120
1748802600000|2025-06-01 18:30:00|20.63|20.52|20.58|20.47|20.64|20.53|20.57|20.46|130
1748802900000|2025-06-01 18:35:00|20.59|20.48|20.51|20.4|20.59|20.48|20.51|20.4|87
1748803200000|2025-06-01 18:40:00|20.5|20.39|20.49|20.38|20.54|20.43|20.46|20.35|118
1748803500000|2025-06-01 18:45:00|20.48|20.37|20.56|20.45|20.57|20.46|20.48|20.37|129
1748803800000|2025-06-01 18:50:00|20.57|20.46|20.55|20.44|20.57|20.46|20.52|20.41|121
1748804100000|2025-06-01 18:55:00|20.54|20.43|20.62|20.51|20.64|20.53|20.54|20.43|133
1748804400000|2025-06-01 19:00:00|20.63|20.52|20.65|20.54|20.68|20.57|20.61|20.5|178
1748804700000|2025-06-01 19:05:00|20.64|20.53|20.62|20.51|20.66|20.55|20.61|20.5|175
1748805000000|2025-06-01 19:10:00|20.61|20.5|20.61|20.5|20.63|20.52|20.59|20.48|131
1748805300000|2025-06-01 19:15:00|20.6|20.49|20.64|20.53|20.64|20.53|20.6|20.49|151
1748805600000|2025-06-01 19:20:00|20.63|20.52|20.66|20.55|20.68|20.57|20.63|20.52|108
1748805900000|2025-06-01 19:25:00|20.67|20.56|20.67|20.56|20.67|20.56|20.65|20.54|65
1748806200000|2025-06-01 19:30:00|20.66|20.55|20.94|20.33|20.95|20.57|20.66|20.31|59
1748806500000|2025-06-01 19:35:00|20.93|20.32|20.91|20.3|20.95|20.34|20.9|20.29|129
1748806800000|2025-06-01 19:40:00|20.9|20.29|20.93|20.32|20.93|20.32|20.9|20.29|94
1748807100000|2025-06-01 19:45:00|20.94|20.33|20.96|20.35|20.96|20.35|20.93|20.32|27
1748807400000|2025-06-01 19:50:00|20.95|20.34|20.96|20.35|20.96|20.35|20.94|20.33|22
1748807700000|2025-06-01 19:55:00|20.95|20.34|20.96|20.35|20.96|20.35|20.94|20.33|68
1748808000000|2025-06-01 20:00:00|20.97|20.36|20.96|20.35|20.99|20.38|20.93|20.32|104
1748808300000|2025-06-01 20:05:00|20.95|20.34|20.9|20.29|20.97|20.36|20.89|20.28|145
1748808600000|2025-06-01 20:10:00|20.91|20.3|20.9|20.29|20.91|20.3|20.88|20.27|82
1748808900000|2025-06-01 20:15:00|20.91|20.3|20.94|20.33|20.94|20.33|20.91|20.3|108
1748809200000|2025-06-01 20:20:00|20.95|20.34|20.98|20.37|20.98|20.37|20.93|20.32|128
1748809500000|2025-06-01 20:25:00|20.97|20.36|20.97|20.36|20.98|20.37|20.96|20.35|171
1748809800000|2025-06-01 20:30:00|20.96|20.35|21|20.39|21|20.39|20.96|20.35|177
1748810100000|2025-06-01 20:35:00|21.01|20.4|21.05|20.44|21.06|20.45|21.01|20.4|27
1748810400000|2025-06-01 20:40:00|21.06|20.45|21.08|20.47|21.09|20.48|21.05|20.44|27
1748810700000|2025-06-01 20:45:00|21.09|20.48|21.06|20.45|21.09|20.48|21.05|20.44|82
1748811000000|2025-06-01 20:50:00|21.05|20.44|21.02|20.41|21.06|20.45|20.99|20.38|98
1748811300000|2025-06-01 20:55:00|21.03|20.42|20.99|20.38|21.03|20.42|20.99|20.38|43
1748811600000|2025-06-01 21:00:00|20.98|20.37|20.75|20.64|20.99|20.65|20.71|20.36|205
1748811900000|2025-06-01 21:05:00|20.76|20.65|20.81|20.7|20.82|20.71|20.75|20.64|128
1748812200000|2025-06-01 21:10:00|20.8|20.69|20.8|20.69|20.82|20.71|20.78|20.67|177
1748812500000|2025-06-01 21:15:00|20.81|20.7|20.84|20.73|20.85|20.74|20.81|20.7|118
1748812800000|2025-06-01 21:20:00|20.85|20.74|20.88|20.77|20.88|20.77|20.84|20.73|64
1748813100000|2025-06-01 21:25:00|20.87|20.76|20.85|20.74|20.89|20.78|20.85|20.74|125
1748813400000|2025-06-01 21:30:00|20.86|20.75|20.88|20.77|20.95|20.84|20.85|20.74|250
1748813700000|2025-06-01 21:35:00|20.87|20.76|20.89|20.78|20.91|20.8|20.87|20.76|97
1748814000000|2025-06-01 21:40:00|20.88|20.77|20.85|20.74|20.88|20.77|20.84|20.73|112
1748814300000|2025-06-01 21:45:00|20.86|20.75|20.86|20.75|20.87|20.76|20.85|20.74|29
1748814600000|2025-06-01 21:50:00|20.87|20.76|20.89|20.78|20.9|20.79|20.86|20.75|47
1748814900000|2025-06-01 21:55:00|20.9|20.79|20.9|20.79|20.92|20.81|20.88|20.77|140
1748815200000|2025-06-01 22:00:00|20.91|20.8|20.98|20.87|20.99|20.88|20.9|20.79|118
1748815500000|2025-06-01 22:05:00|20.99|20.88|20.99|20.88|20.99|20.88|20.93|20.82|92
1748815800000|2025-06-01 22:10:00|20.98|20.87|21.03|20.92|21.03|20.92|20.97|20.86|34
1748816100000|2025-06-01 22:15:00|21.02|20.91|20.97|20.86|21.03|20.92|20.94|20.83|139
1748816400000|2025-06-01 22:20:00|20.96|20.85|20.98|20.87|21.02|20.91|20.96|20.85|99
1748816700000|2025-06-01 22:25:00|20.99|20.88|20.92|20.81|20.99|20.88|20.91|20.8|102
1748817000000|2025-06-01 22:30:00|20.93|20.82|20.91|20.8|20.95|20.84|20.89|20.78|99
1748817300000|2025-06-01 22:35:00|20.9|20.79|20.91|20.8|20.93|20.82|20.88|20.77|104
1748817600000|2025-06-01 22:40:00|20.9|20.79|20.91|20.8|20.92|20.81|20.9|20.79|184
1748817900000|2025-06-01 22:45:00|20.9|20.79|20.86|20.75|20.92|20.81|20.85|20.74|189
1748818200000|2025-06-01 22:50:00|20.87|20.76|20.9|20.79|20.9|20.79|20.86|20.75|192
1748818500000|2025-06-01 22:55:00|20.89|20.78|20.89|20.78|20.9|20.79|20.87|20.76|154
1748818800000|2025-06-01 23:00:00|20.9|20.79|20.94|20.83|20.96|20.85|20.89|20.78|211
1748819100000|2025-06-01 23:05:00|20.95|20.84|20.99|20.88|21|20.89|20.94|20.83|159
1748819400000|2025-06-01 23:10:00|20.98|20.87|20.98|20.87|21|20.89|20.95|20.84|177
1748819700000|2025-06-01 23:15:00|20.99|20.88|21|20.89|21|20.89|20.95|20.84|130
1748820000000|2025-06-01 23:20:00|20.99|20.88|20.93|20.82|21|20.89|20.93|20.82|119
1748820300000|2025-06-01 23:25:00|20.92|20.81|20.94|20.83|20.96|20.85|20.91|20.8|145
1748820600000|2025-06-01 23:30:00|20.93|20.82|20.96|20.85|20.97|20.86|20.91|20.8|96
1748820900000|2025-06-01 23:35:00|20.97|20.86|20.97|20.86|20.99|20.88|20.96|20.85|86
1748821200000|2025-06-01 23:40:00|20.98|20.87|20.94|20.83|20.98|20.87|20.93|20.82|79
1748821500000|2025-06-01 23:45:00|20.95|20.84|20.94|20.83|20.97|20.86|20.93|20.82|142
1748821800000|2025-06-01 23:50:00|20.93|20.82|20.92|20.81|20.94|20.83|20.91|20.8|80
1748822100000|2025-06-01 23:55:00|20.91|20.8|20.96|20.85|20.96|20.85|20.91|20.8|84
1748822400000|2025-06-02 00:00:00|20.97|20.86|20.95|20.84|20.97|20.86|20.93|20.82|83
1748822700000|2025-06-02 00:05:00|20.96|20.85|20.97|20.86|20.98|20.87|20.9|20.79|114
1748823000000|2025-06-02 00:10:00|20.96|20.85|20.96|20.85|20.99|20.88|20.94|20.83|81
1748823300000|2025-06-02 00:15:00|20.97|20.86|20.95|20.84|21.02|20.91|20.93|20.82|123
1748823600000|2025-06-02 00:20:00|20.94|20.83|20.92|20.81|20.97|20.86|20.9|20.79|147
1748823900000|2025-06-02 00:25:00|20.93|20.82|20.89|20.78|20.93|20.82|20.89|20.78|61
1748824200000|2025-06-02 00:30:00|20.88|20.77|20.87|20.76|20.92|20.81|20.86|20.75|98
1748824500000|2025-06-02 00:35:00|20.86|20.75|20.92|20.81|20.93|20.82|20.84|20.73|79
1748824800000|2025-06-02 00:40:00|20.93|20.82|20.94|20.83|20.95|20.84|20.9|20.79|50
1748825100000|2025-06-02 00:45:00|20.93|20.82|20.92|20.81|20.94|20.83|20.9|20.79|132
1748825400000|2025-06-02 00:50:00|20.91|20.8|20.9|20.79|20.94|20.83|20.9|20.79|78
1748825700000|2025-06-02 00:55:00|20.91|20.8|20.93|20.82|20.94|20.83|20.89|20.78|29
1748826000000|2025-06-02 01:00:00|20.94|20.83|20.98|20.87|20.98|20.87|20.93|20.82|45
1748826300000|2025-06-02 01:05:00|20.99|20.88|21.04|20.93|21.06|20.95|20.96|20.85|42
1748826600000|2025-06-02 01:10:00|21.05|20.94|21.04|20.93|21.06|20.95|21.02|20.91|32
1748826900000|2025-06-02 01:15:00|21.03|20.92|20.99|20.88|21.04|20.93|20.98|20.87|59
1748827200000|2025-06-02 01:20:00|21|20.89|21|20.89|21.05|20.94|20.97|20.86|51
1748827500000|2025-06-02 01:25:00|20.99|20.88|20.92|20.81|20.99|20.88|20.91|20.8|42
1748827800000|2025-06-02 01:30:00|20.91|20.8|20.88|20.77|20.92|20.81|20.86|20.75|62
1748828100000|2025-06-02 01:35:00|20.89|20.78|20.87|20.76|20.91|20.8|20.86|20.75|45
1748828400000|2025-06-02 01:40:00|20.88|20.77|20.85|20.74|20.89|20.78|20.85|20.74|26
1748828700000|2025-06-02 01:45:00|20.84|20.73|20.87|20.76|20.87|20.76|20.84|20.73|24
1748829000000|2025-06-02 01:50:00|20.88|20.77|20.86|20.75|20.91|20.8|20.86|20.75|37
1748829300000|2025-06-02 01:55:00|20.87|20.76|20.82|20.71|20.87|20.76|20.81|20.7|32
1748829600000|2025-06-02 02:00:00|20.83|20.72|20.76|20.65|20.84|20.73|20.76|20.65|48
1748829900000|2025-06-02 02:05:00|20.77|20.66|20.76|20.65|20.8|20.69|20.74|20.63|74
1748830200000|2025-06-02 02:10:00|20.75|20.64|20.74|20.63|20.76|20.65|20.72|20.61|80
1748830500000|2025-06-02 02:15:00|20.75|20.64|20.69|20.58|20.75|20.64|20.69|20.58|41
1748830800000|2025-06-02 02:20:00|20.68|20.57|20.71|20.6|20.72|20.61|20.67|20.56|54
1748831100000|2025-06-02 02:25:00|20.7|20.59|20.76|20.65|20.78|20.67|20.7|20.59|37
1748831400000|2025-06-02 02:30:00|20.77|20.66|20.75|20.64|20.79|20.68|20.72|20.61|51
1748831700000|2025-06-02 02:35:00|20.74|20.63|20.77|20.66|20.77|20.66|20.74|20.63|44
1748832000000|2025-06-02 02:40:00|20.78|20.67|20.79|20.68|20.81|20.7|20.77|20.66|32
1748832300000|2025-06-02 02:45:00|20.78|20.67|20.74|20.63|20.8|20.69|20.71|20.6|33
1748832600000|2025-06-02 02:50:00|20.73|20.62|20.72|20.61|20.74|20.63|20.69|20.58|32
1748832900000|2025-06-02 02:55:00|20.73|20.62|20.71|20.6|20.73|20.62|20.7|20.59|29
1748833200000|2025-06-02 03:00:00|20.72|20.61|20.65|20.54|20.73|20.62|20.65|20.54|44
1748833500000|2025-06-02 03:05:00|20.64|20.53|20.62|20.51|20.65|20.54|20.61|20.5|63
1748833800000|2025-06-02 03:10:00|20.61|20.5|20.58|20.47|20.62|20.51|20.58|20.47|62
1748834100000|2025-06-02 03:15:00|20.59|20.48|20.56|20.45|20.62|20.51|20.56|20.45|52
1748834400000|2025-06-02 03:20:00|20.57|20.46|20.56|20.45|20.57|20.46|20.52|20.41|84
1748834700000|2025-06-02 03:25:00|20.57|20.46|20.58|20.47|20.59|20.48|20.55|20.44|30
1748835000000|2025-06-02 03:30:00|20.59|20.48|20.6|20.49|20.63|20.52|20.58|20.47|43
1748835300000|2025-06-02 03:35:00|20.59|20.48|20.63|20.52|20.64|20.53|20.58|20.47|51
1748835600000|2025-06-02 03:40:00|20.64|20.53|20.65|20.54|20.67|20.56|20.63|20.52|41
1748835900000|2025-06-02 03:45:00|20.66|20.55|20.64|20.53|20.67|20.56|20.64|20.53|27
1748836200000|2025-06-02 03:50:00|20.63|20.52|20.61|20.5|20.64|20.53|20.6|20.49|31
1748836500000|2025-06-02 03:55:00|20.62|20.51|20.62|20.51|20.64|20.53|20.61|20.5|15
1748836800000|2025-06-02 04:00:00|20.63|20.52|20.67|20.56|20.67|20.56|20.62|20.51|45
1748837100000|2025-06-02 04:05:00|20.68|20.57|20.62|20.51|20.69|20.58|20.62|20.51|31
1748837400000|2025-06-02 04:10:00|20.63|20.52|20.71|20.6|20.71|20.6|20.62|20.51|15
1748837700000|2025-06-02 04:15:00|20.72|20.61|20.74|20.63|20.76|20.65|20.71|20.6|55
1748838000000|2025-06-02 04:20:00|20.73|20.62|20.73|20.62|20.74|20.63|20.72|20.61|19
1748838300000|2025-06-02 04:25:00|20.72|20.61|20.72|20.61|20.74|20.63|20.72|20.61|29
1748838600000|2025-06-02 04:30:00|20.71|20.6|20.76|20.65|20.77|20.66|20.71|20.6|38
1748838900000|2025-06-02 04:35:00|20.77|20.66|20.73|20.62|20.77|20.66|20.72|20.61|23
1748839200000|2025-06-02 04:40:00|20.74|20.63|20.73|20.62|20.75|20.64|20.72|20.61|54
1748839500000|2025-06-02 04:45:00|20.74|20.63|20.74|20.63|20.75|20.64|20.73|20.62|31
1748839800000|2025-06-02 04:50:00|20.73|20.62|20.62|20.51|20.74|20.63|20.62|20.51|50
1748840100000|2025-06-02 04:55:00|20.63|20.52|20.65|20.54|20.65|20.54|20.62|20.51|59
1748840400000|2025-06-02 05:00:00|20.64|20.53|20.62|20.51|20.65|20.54|20.59|20.48|55
1748840700000|2025-06-02 05:05:00|20.63|20.52|20.73|20.62|20.73|20.62|20.62|20.51|73
1748841000000|2025-06-02 05:10:00|20.74|20.63|20.71|20.6|20.75|20.64|20.71|20.6|32
1748841300000|2025-06-02 05:15:00|20.7|20.59|20.64|20.53|20.74|20.63|20.64|20.53|57
1748841600000|2025-06-02 05:20:00|20.65|20.54|20.66|20.55|20.66|20.55|20.63|20.52|60
1748841900000|2025-06-02 05:25:00|20.67|20.56|20.67|20.56|20.68|20.57|20.65|20.54|27
1748842200000|2025-06-02 05:30:00|20.68|20.57|20.61|20.5|20.68|20.57|20.59|20.48|52
1748842500000|2025-06-02 05:35:00|20.6|20.49|20.61|20.5|20.62|20.51|20.57|20.46|34
1748842800000|2025-06-02 05:40:00|20.62|20.51|20.58|20.47|20.63|20.52|20.57|20.46|49
1748843100000|2025-06-02 05:45:00|20.57|20.46|20.62|20.51|20.62|20.51|20.55|20.44|56
1748843400000|2025-06-02 05:50:00|20.63|20.52|20.62|20.51|20.64|20.53|20.6|20.49|48
1748843700000|2025-06-02 05:55:00|20.63|20.52|20.65|20.54|20.65|20.54|20.62|20.51|27
1748844000000|2025-06-02 06:00:00|20.66|20.55|20.71|20.6|20.71|20.6|20.63|20.52|72
1748844300000|2025-06-02 06:05:00|20.7|20.59|20.65|20.54|20.7|20.59|20.65|20.54|36
1748844600000|2025-06-02 06:10:00|20.64|20.53|20.6|20.49|20.65|20.54|20.58|20.47|41
1748844900000|2025-06-02 06:15:00|20.61|20.5|20.59|20.48|20.61|20.5|20.57|20.46|49
1748845200000|2025-06-02 06:20:00|20.6|20.49|20.67|20.56|20.67|20.56|20.6|20.49|56
1748845500000|2025-06-02 06:25:00|20.68|20.57|20.71|20.6|20.72|20.61|20.68|20.57|38
1748845800000|2025-06-02 06:30:00|20.7|20.59|20.71|20.6|20.73|20.62|20.69|20.58|36
1748846100000|2025-06-02 06:35:00|20.7|20.59|20.7|20.59|20.7|20.59|20.66|20.55|39
1748846400000|2025-06-02 06:40:00|20.71|20.6|20.78|20.67|20.8|20.69|20.7|20.59|114
1748846700000|2025-06-02 06:45:00|20.79|20.68|20.74|20.63|20.79|20.68|20.74|20.63|82
1748847000000|2025-06-02 06:50:00|20.75|20.64|20.74|20.63|20.76|20.65|20.73|20.62|58
1748847300000|2025-06-02 06:55:00|20.73|20.62|20.71|20.6|20.74|20.63|20.7|20.59|44
1748847600000|2025-06-02 07:00:00|20.72|20.61|20.79|20.68|20.8|20.69|20.71|20.6|74
1748847900000|2025-06-02 07:05:00|20.78|20.67|20.76|20.65|20.79|20.68|20.75|20.64|77
1748848200000|2025-06-02 07:10:00|20.77|20.66|20.79|20.68|20.81|20.7|20.75|20.64|69
1748848500000|2025-06-02 07:15:00|20.78|20.67|20.84|20.73|20.86|20.75|20.78|20.67|62
1748848800000|2025-06-02 07:20:00|20.83|20.72|20.81|20.7|20.83|20.72|20.8|20.69|47
1748849100000|2025-06-02 07:25:00|20.82|20.71|20.77|20.66|20.82|20.71|20.75|20.64|44
1748849400000|2025-06-02 07:30:00|20.76|20.65|20.77|20.66|20.79|20.68|20.75|20.64|70
1748849700000|2025-06-02 07:35:00|20.76|20.65|20.79|20.68|20.8|20.69|20.73|20.62|76
1748850000000|2025-06-02 07:40:00|20.78|20.67|20.79|20.68|20.79|20.68|20.76|20.65|78
1748850300000|2025-06-02 07:45:00|20.78|20.67|20.74|20.63|20.79|20.68|20.74|20.63|91
1748850600000|2025-06-02 07:50:00|20.75|20.64|20.76|20.65|20.78|20.67|20.73|20.62|68
1748850900000|2025-06-02 07:55:00|20.75|20.64|20.74|20.63|20.75|20.64|20.72|20.61|56
1748851200000|2025-06-02 08:00:00|20.75|20.64|20.75|20.64|20.76|20.65|20.71|20.6|101
1748851500000|2025-06-02 08:05:00|20.76|20.65|20.74|20.63|20.8|20.69|20.73|20.62|107
1748851800000|2025-06-02 08:10:00|20.75|20.64|20.75|20.64|20.76|20.65|20.71|20.6|69
1748852100000|2025-06-02 08:15:00|20.76|20.65|20.73|20.62|20.78|20.67|20.73|20.62|72
1748852400000|2025-06-02 08:20:00|20.74|20.63|20.79|20.68|20.8|20.69|20.73|20.62|90
1748852700000|2025-06-02 08:25:00|20.8|20.69|20.85|20.74|20.87|20.76|20.79|20.68|152
1748853000000|2025-06-02 08:30:00|20.86|20.75|20.8|20.69|20.87|20.76|20.8|20.69|95
1748853300000|2025-06-02 08:35:00|20.79|20.68|20.73|20.62|20.8|20.69|20.73|20.62|67
1748853600000|2025-06-02 08:40:00|20.72|20.61|20.66|20.55|20.72|20.61|20.65|20.54|43
1748853900000|2025-06-02 08:45:00|20.65|20.54|20.72|20.61|20.73|20.62|20.63|20.52|70
1748854200000|2025-06-02 08:50:00|20.71|20.6|20.66|20.55|20.71|20.6|20.64|20.53|97
1748854500000|2025-06-02 08:55:00|20.65|20.54|20.68|20.57|20.7|20.59|20.64|20.53|84
1748854800000|2025-06-02 09:00:00|20.67|20.56|20.58|20.47|20.68|20.57|20.58|20.47|76
1748855100000|2025-06-02 09:05:00|20.57|20.46|20.53|20.42|20.58|20.47|20.49|20.38|78
1748855400000|2025-06-02 09:10:00|20.52|20.41|20.5|20.39|20.54|20.43|20.47|20.36|82
1748855700000|2025-06-02 09:15:00|20.49|20.38|20.52|20.41|20.55|20.44|20.47|20.36|93
1748856000000|2025-06-02 09:20:00|20.53|20.42|20.58|20.47|20.58|20.47|20.53|20.42|74
1748856300000|2025-06-02 09:25:00|20.57|20.46|20.55|20.44|20.6|20.49|20.55|20.44|81
1748856600000|2025-06-02 09:30:00|20.54|20.43|20.59|20.48|20.6|20.49|20.51|20.4|98
1748856900000|2025-06-02 09:35:00|20.58|20.47|20.54|20.43|20.59|20.48|20.49|20.38|73
1748857200000|2025-06-02 09:40:00|20.55|20.44|20.49|20.38|20.55|20.44|20.49|20.38|95
1748857500000|2025-06-02 09:45:00|20.5|20.39|20.44|20.33|20.5|20.39|20.43|20.32|99
1748857800000|2025-06-02 09:50:00|20.43|20.32|20.44|20.33|20.45|20.34|20.38|20.27|110
1748858100000|2025-06-02 09:55:00|20.45|20.34|20.41|20.3|20.46|20.35|20.41|20.3|107
1748858400000|2025-06-02 10:00:00|20.42|20.31|20.37|20.26|20.43|20.32|20.36|20.25|88
1748858700000|2025-06-02 10:05:00|20.38|20.27|20.48|20.37|20.5|20.39|20.36|20.25|133
1748859000000|2025-06-02 10:10:00|20.49|20.38|20.5|20.39|20.51|20.4|20.47|20.36|44
1748859300000|2025-06-02 10:15:00|20.49|20.38|20.4|20.29|20.5|20.39|20.37|20.26|74
1748859600000|2025-06-02 10:20:00|20.39|20.28|20.35|20.24|20.4|20.29|20.34|20.23|73
1748859900000|2025-06-02 10:25:00|20.36|20.25|20.38|20.27|20.4|20.29|20.35|20.24|70
1748860200000|2025-06-02 10:30:00|20.37|20.26|20.34|20.23|20.4|20.29|20.34|20.23|56
1748860500000|2025-06-02 10:35:00|20.33|20.22|20.35|20.24|20.37|20.26|20.3|20.19|61
1748860800000|2025-06-02 10:40:00|20.34|20.23|20.36|20.25|20.39|20.28|20.34|20.23|21
1748861100000|2025-06-02 10:45:00|20.35|20.24|20.38|20.27|20.39|20.28|20.35|20.24|40
1748861400000|2025-06-02 10:50:00|20.37|20.26|20.41|20.3|20.41|20.3|20.36|20.25|37
1748861700000|2025-06-02 10:55:00|20.42|20.31|20.4|20.29|20.42|20.31|20.38|20.27|29
1748862000000|2025-06-02 11:00:00|20.39|20.28|20.38|20.27|20.41|20.3|20.37|20.26|78
1748862300000|2025-06-02 11:05:00|20.39|20.28|20.38|20.27|20.39|20.28|20.33|20.22|52
1748862600000|2025-06-02 11:10:00|20.39|20.28|20.45|20.34|20.47|20.36|20.38|20.27|47
1748862900000|2025-06-02 11:15:00|20.44|20.33|20.41|20.3|20.46|20.35|20.41|20.3|58
1748863200000|2025-06-02 11:20:00|20.42|20.31|20.4|20.29|20.43|20.32|20.39|20.28|49
1748863500000|2025-06-02 11:25:00|20.39|20.28|20.36|20.25|20.4|20.29|20.34|20.23|46
1748863800000|2025-06-02 11:30:00|20.35|20.24|20.37|20.26|20.39|20.28|20.35|20.24|61
1748864100000|2025-06-02 11:35:00|20.38|20.27|20.36|20.25|20.4|20.29|20.35|20.24|49
1748864400000|2025-06-02 11:40:00|20.37|20.26|20.31|20.2|20.37|20.26|20.3|20.19|45
1748864700000|2025-06-02 11:45:00|20.32|20.21|20.36|20.25|20.38|20.27|20.28|20.17|77
1748865000000|2025-06-02 11:50:00|20.35|20.24|20.4|20.29|20.4|20.29|20.32|20.21|88
1748865300000|2025-06-02 11:55:00|20.41|20.3|20.39|20.28|20.41|20.3|20.38|20.27|65
1748865600000|2025-06-02 12:00:00|20.38|20.27|20.37|20.26|20.42|20.31|20.36|20.25|76
1748865900000|2025-06-02 12:05:00|20.38|20.27|20.39|20.28|20.43|20.32|20.34|20.23|72
1748866200000|2025-06-02 12:10:00|20.4|20.29|20.42|20.31|20.44|20.33|20.39|20.28|61
1748866500000|2025-06-02 12:15:00|20.41|20.3|20.35|20.24|20.41|20.3|20.35|20.24|88
1748866800000|2025-06-02 12:20:00|20.36|20.25|20.34|20.23|20.37|20.26|20.32|20.21|53
1748867100000|2025-06-02 12:25:00|20.35|20.24|20.43|20.32|20.44|20.33|20.33|20.22|83
1748867400000|2025-06-02 12:30:00|20.42|20.31|20.48|20.37|20.49|20.38|20.4|20.29|65
1748867700000|2025-06-02 12:35:00|20.47|20.36|20.5|20.39|20.51|20.4|20.45|20.34|60
1748868000000|2025-06-02 12:40:00|20.49|20.38|20.54|20.43|20.56|20.45|20.49|20.38|156
1748868300000|2025-06-02 12:45:00|20.55|20.44|20.54|20.43|20.56|20.45|20.52|20.41|138
1748868600000|2025-06-02 12:50:00|20.55|20.44|20.52|20.41|20.55|20.44|20.48|20.37|128
1748868900000|2025-06-02 12:55:00|20.51|20.4|20.56|20.45|20.56|20.45|20.5|20.39|174
1748869200000|2025-06-02 13:00:00|20.57|20.46|20.56|20.45|20.58|20.47|20.55|20.44|138
1748869500000|2025-06-02 13:05:00|20.57|20.46|20.46|20.35|20.57|20.46|20.45|20.34|232
1748869800000|2025-06-02 13:10:00|20.45|20.34|20.52|20.41|20.54|20.43|20.44|20.33|204
1748870100000|2025-06-02 13:15:00|20.51|20.4|20.49|20.38|20.55|20.44|20.49|20.38|137
1748870400000|2025-06-02 13:20:00|20.5|20.39|20.42|20.31|20.51|20.4|20.42|20.31|43
1748870700000|2025-06-02 13:25:00|20.43|20.32|20.51|20.4|20.55|20.44|20.43|20.32|79
1748871000000|2025-06-02 13:30:00|20.5|20.39|20.63|20.52|20.64|20.53|20.5|20.39|140
1748871300000|2025-06-02 13:35:00|20.62|20.51|20.73|20.62|20.73|20.62|20.62|20.51|128
1748871600000|2025-06-02 13:40:00|20.74|20.63|20.66|20.55|20.74|20.63|20.61|20.5|81
1748871900000|2025-06-02 13:45:00|20.67|20.56|20.58|20.47|20.68|20.57|20.56|20.45|114
1748872200000|2025-06-02 13:50:00|20.57|20.46|20.48|20.37|20.57|20.46|20.46|20.35|104
1748872500000|2025-06-02 13:55:00|20.47|20.36|20.49|20.38|20.53|20.42|20.45|20.34|107
1748872800000|2025-06-02 14:00:00|20.48|20.37|20.54|20.43|20.59|20.48|20.42|20.31|139
1748873100000|2025-06-02 14:05:00|20.53|20.42|20.56|20.45|20.59|20.48|20.48|20.37|141
1748873400000|2025-06-02 14:10:00|20.55|20.44|20.54|20.43|20.57|20.46|20.49|20.38|112
1748873700000|2025-06-02 14:15:00|20.55|20.44|20.56|20.45|20.57|20.46|20.48|20.37|110
1748874000000|2025-06-02 14:20:00|20.55|20.44|20.62|20.51|20.66|20.55|20.52|20.41|154
1748874300000|2025-06-02 14:25:00|20.61|20.5|20.67|20.56|20.73|20.62|20.61|20.5|115
1748874600000|2025-06-02 14:30:00|20.68|20.57|20.72|20.61|20.72|20.61|20.64|20.53|85
1748874900000|2025-06-02 14:35:00|20.71|20.6|20.59|20.48|20.74|20.63|20.58|20.47|89
1748875200000|2025-06-02 14:40:00|20.58|20.47|20.56|20.45|20.61|20.5|20.55|20.44|63
1748875500000|2025-06-02 14:45:00|20.57|20.46|20.5|20.39|20.58|20.47|20.49|20.38|58
1748875800000|2025-06-02 14:50:00|20.51|20.4|20.51|20.4|20.53|20.42|20.46|20.35|83
1748876100000|2025-06-02 14:55:00|20.52|20.41|20.57|20.46|20.57|20.46|20.52|20.41|72
1748876400000|2025-06-02 15:00:00|20.56|20.45|20.49|20.38|20.58|20.47|20.48|20.37|65
1748876700000|2025-06-02 15:05:00|20.48|20.37|20.48|20.37|20.51|20.4|20.47|20.36|51
1748877000000|2025-06-02 15:10:00|20.47|20.36|20.58|20.47|20.61|20.5|20.47|20.36|62
1748877300000|2025-06-02 15:15:00|20.59|20.48|20.63|20.52|20.64|20.53|20.55|20.44|71
1748877600000|2025-06-02 15:20:00|20.64|20.53|20.69|20.58|20.69|20.58|20.58|20.47|92
1748877900000|2025-06-02 15:25:00|20.7|20.59|20.64|20.53|20.76|20.65|20.64|20.53|77
1748878200000|2025-06-02 15:30:00|20.65|20.54|20.65|20.54|20.69|20.58|20.64|20.53|75
1748878500000|2025-06-02 15:35:00|20.64|20.53|20.63|20.52|20.66|20.55|20.62|20.51|60
1748878800000|2025-06-02 15:40:00|20.62|20.51|20.68|20.57|20.69|20.58|20.62|20.51|45
1748879100000|2025-06-02 15:45:00|20.67|20.56|20.62|20.51|20.7|20.59|20.61|20.5|65
1748879400000|2025-06-02 15:50:00|20.61|20.5|20.65|20.54|20.71|20.6|20.61|20.5|43
1748879700000|2025-06-02 15:55:00|20.64|20.53|20.63|20.52|20.65|20.54|20.61|20.5|40
1748880000000|2025-06-02 16:00:00|20.62|20.51|20.61|20.5|20.64|20.53|20.59|20.48|92
1748880300000|2025-06-02 16:05:00|20.62|20.51|20.62|20.51|20.65|20.54|20.59|20.48|65
1748880600000|2025-06-02 16:10:00|20.61|20.5|20.57|20.46|20.62|20.51|20.56|20.45|53
1748880900000|2025-06-02 16:15:00|20.58|20.47|20.6|20.49|20.62|20.51|20.56|20.45|73
1748881200000|2025-06-02 16:20:00|20.59|20.48|20.58|20.47|20.63|20.52|20.57|20.46|80
1748881500000|2025-06-02 16:25:00|20.59|20.48|20.53|20.42|20.59|20.48|20.5|20.39|77
1748881800000|2025-06-02 16:30:00|20.54|20.43|20.53|20.42|20.54|20.43|20.49|20.38|88
1748882100000|2025-06-02 16:35:00|20.52|20.41|20.56|20.45|20.56|20.45|20.52|20.41|43
1748882400000|2025-06-02 16:40:00|20.55|20.44|20.51|20.4|20.57|20.46|20.5|20.39|54
1748882700000|2025-06-02 16:45:00|20.5|20.39|20.5|20.39|20.57|20.46|20.5|20.39|67
1748883000000|2025-06-02 16:50:00|20.49|20.38|20.58|20.47|20.59|20.48|20.47|20.36|98
1748883300000|2025-06-02 16:55:00|20.59|20.48|20.59|20.48|20.64|20.53|20.58|20.47|67
1748883600000|2025-06-02 17:00:00|20.6|20.49|20.58|20.47|20.65|20.54|20.57|20.46|119
1748883900000|2025-06-02 17:05:00|20.59|20.48|20.57|20.46|20.61|20.5|20.54|20.43|72
1748884200000|2025-06-02 17:10:00|20.58|20.47|20.51|20.4|20.6|20.49|20.5|20.39|46
1748884500000|2025-06-02 17:15:00|20.52|20.41|20.63|20.52|20.63|20.52|20.48|20.37|54
1748884800000|2025-06-02 17:20:00|20.62|20.51|20.63|20.52|20.64|20.53|20.58|20.47|70
1748885100000|2025-06-02 17:25:00|20.62|20.51|20.61|20.5|20.67|20.56|20.59|20.48|60
1748885400000|2025-06-02 17:30:00|20.62|20.51|20.57|20.46|20.63|20.52|20.56|20.45|44
1748885700000|2025-06-02 17:35:00|20.58|20.47|20.59|20.48|20.6|20.49|20.53|20.42|48
1748886000000|2025-06-02 17:40:00|20.58|20.47|20.54|20.43|20.59|20.48|20.52|20.41|43
1748886300000|2025-06-02 17:45:00|20.55|20.44|20.59|20.48|20.59|20.48|20.52|20.41|23
1748886600000|2025-06-02 17:50:00|20.58|20.47|20.59|20.48|20.61|20.5|20.57|20.46|36
1748886900000|2025-06-02 17:55:00|20.58|20.47|20.62|20.51|20.63|20.52|20.58|20.47|31
1748887200000|2025-06-02 18:00:00|20.63|20.52|20.65|20.54|20.65|20.54|20.6|20.49|53
1748887500000|2025-06-02 18:05:00|20.64|20.53|20.64|20.53|20.67|20.56|20.63|20.52|47
1748887800000|2025-06-02 18:10:00|20.63|20.52|20.64|20.53|20.65|20.54|20.59|20.48|56
1748888100000|2025-06-02 18:15:00|20.63|20.52|20.66|20.55|20.67|20.56|20.63|20.52|50
1748888400000|2025-06-02 18:20:00|20.67|20.56|20.78|20.67|20.8|20.69|20.67|20.56|66
1748888700000|2025-06-02 18:25:00|20.79|20.68|20.77|20.66|20.8|20.69|20.77|20.66|33
1748889000000|2025-06-02 18:30:00|20.78|20.67|20.81|20.7|20.82|20.71|20.76|20.65|50
1748889300000|2025-06-02 18:35:00|20.82|20.71|20.73|20.62|20.82|20.71|20.72|20.61|47
1748889600000|2025-06-02 18:40:00|20.74|20.63|20.74|20.63|20.76|20.65|20.72|20.61|39
1748889900000|2025-06-02 18:45:00|20.73|20.62|20.67|20.56|20.74|20.63|20.65|20.54|75
1748890200000|2025-06-02 18:50:00|20.68|20.57|20.68|20.57|20.71|20.6|20.67|20.56|43
1748890500000|2025-06-02 18:55:00|20.67|20.56|20.68|20.57|20.68|20.57|20.65|20.54|54
1748890800000|2025-06-02 19:00:00|20.69|20.58|20.81|20.7|20.83|20.72|20.68|20.57|38
1748891100000|2025-06-02 19:05:00|20.82|20.71|20.75|20.64|20.84|20.73|20.72|20.61|42
1748891400000|2025-06-02 19:10:00|20.76|20.65|20.66|20.55|20.76|20.65|20.65|20.54|61
1748891700000|2025-06-02 19:15:00|20.67|20.56|20.68|20.57|20.7|20.59|20.63|20.52|46
1748892000000|2025-06-02 19:20:00|20.69|20.58|20.71|20.6|20.73|20.62|20.68|20.57|59
1748892300000|2025-06-02 19:25:00|20.72|20.61|20.67|20.56|20.73|20.62|20.66|20.55|46
1748892600000|2025-06-02 19:30:00|20.66|20.55|20.57|20.46|20.67|20.56|20.56|20.45|48
1748892900000|2025-06-02 19:35:00|20.56|20.45|20.55|20.44|20.59|20.48|20.54|20.43|50
1748893200000|2025-06-02 19:40:00|20.56|20.45|20.52|20.41|20.56|20.45|20.48|20.37|71
1748893500000|2025-06-02 19:45:00|20.51|20.4|20.55|20.44|20.56|20.45|20.48|20.37|47
1748893800000|2025-06-02 19:50:00|20.56|20.45|20.56|20.45|20.58|20.47|20.54|20.43|37
1748894100000|2025-06-02 19:55:00|20.57|20.46|20.6|20.49|20.61|20.5|20.57|20.46|26
1748894400000|2025-06-02 20:00:00|20.61|20.5|20.7|20.59|20.7|20.59|20.61|20.5|30
1748894700000|2025-06-02 20:05:00|20.71|20.6|20.75|20.64|20.76|20.65|20.68|20.57|41
1748895000000|2025-06-02 20:10:00|20.74|20.63|20.75|20.64|20.79|20.68|20.74|20.63|68
1748895300000|2025-06-02 20:15:00|20.76|20.65|20.68|20.57|20.76|20.65|20.68|20.57|65
1748895600000|2025-06-02 20:20:00|20.69|20.58|20.75|20.64|20.76|20.65|20.66|20.55|61
1748895900000|2025-06-02 20:25:00|20.76|20.65|20.76|20.65|20.76|20.65|20.72|20.61|25
1748896200000|2025-06-02 20:30:00|20.77|20.66|20.7|20.59|20.77|20.66|20.7|20.59|40
1748896500000|2025-06-02 20:35:00|20.69|20.58|20.72|20.61|20.72|20.61|20.68|20.57|36
1748896800000|2025-06-02 20:40:00|20.73|20.62|20.75|20.64|20.76|20.65|20.73|20.62|24
1748897100000|2025-06-02 20:45:00|20.74|20.63|20.75|20.64|20.76|20.65|20.72|20.61|48
1748897400000|2025-06-02 20:50:00|20.76|20.65|20.71|20.6|20.76|20.65|20.7|20.59|32
1748897700000|2025-06-02 20:55:00|20.72|20.61|20.75|20.64|20.77|20.66|20.69|20.58|38
1748898000000|2025-06-02 21:00:00|20.76|20.65|20.82|20.71|20.82|20.71|20.76|20.65|39
1748898300000|2025-06-02 21:05:00|20.83|20.72|20.86|20.75|20.88|20.77|20.82|20.71|58
1748898600000|2025-06-02 21:10:00|20.87|20.76|20.87|20.76|20.9|20.79|20.85|20.74|27
1748898900000|2025-06-02 21:15:00|20.86|20.75|20.8|20.69|20.9|20.79|20.8|20.69|51
1748899200000|2025-06-02 21:20:00|20.81|20.7|20.83|20.72|20.83|20.72|20.77|20.66|29
1748899500000|2025-06-02 21:25:00|20.82|20.71|20.82|20.71|20.82|20.71|20.8|20.69|9
1748899800000|2025-06-02 21:30:00|20.81|20.7|20.79|20.68|20.9|20.79|20.79|20.68|30
1748900100000|2025-06-02 21:35:00|20.78|20.67|20.87|20.76|20.87|20.76|20.78|20.67|34
1748900400000|2025-06-02 21:40:00|20.86|20.75|20.84|20.73|20.86|20.75|20.81|20.7|49
1748900700000|2025-06-02 21:45:00|20.83|20.72|20.87|20.76|20.88|20.77|20.83|20.72|33
1748901000000|2025-06-02 21:50:00|20.88|20.77|20.92|20.81|20.92|20.81|20.88|20.77|7
1748901300000|2025-06-02 21:55:00|20.91|20.8|20.95|20.84|20.95|20.84|20.91|20.8|23
1748901600000|2025-06-02 22:00:00|20.96|20.85|21.09|20.98|21.11|21|20.96|20.85|95
1748901900000|2025-06-02 22:05:00|21.1|20.99|21.08|20.97|21.11|21|21.04|20.93|95
1748902200000|2025-06-02 22:10:00|21.07|20.96|21.16|21.05|21.18|21.07|21.05|20.94|74
1748902500000|2025-06-02 22:15:00|21.15|21.04|21.25|21.14|21.26|21.15|21.15|21.04|63
1748902800000|2025-06-02 22:20:00|21.24|21.13|21.29|21.18|21.29|21.18|21.19|21.08|106
1748903100000|2025-06-02 22:25:00|21.3|21.19|21.3|21.19|21.37|21.26|21.27|21.16|108
1748903400000|2025-06-02 22:30:00|21.31|21.2|21.26|21.15|21.33|21.22|21.26|21.15|70
1748903700000|2025-06-02 22:35:00|21.27|21.16|21.2|21.09|21.3|21.19|21.18|21.07|48
1748904000000|2025-06-02 22:40:00|21.19|21.08|21.18|21.07|21.2|21.09|21.18|21.07|30
1748904300000|2025-06-02 22:45:00|21.19|21.08|21.2|21.09|21.21|21.1|21.15|21.04|42
1748904600000|2025-06-02 22:50:00|21.19|21.08|21.2|21.09|21.21|21.1|21.18|21.07|68
1748904900000|2025-06-02 22:55:00|21.19|21.08|21.19|21.08|21.19|21.08|21.16|21.05|31
1748905200000|2025-06-02 23:00:00|21.2|21.09|21.27|21.16|21.29|21.18|21.19|21.08|94
1748905500000|2025-06-02 23:05:00|21.26|21.15|21.29|21.18|21.32|21.21|21.23|21.12|69
1748905800000|2025-06-02 23:10:00|21.3|21.19|21.25|21.14|21.3|21.19|21.23|21.12|71
1748906100000|2025-06-02 23:15:00|21.24|21.13|21.24|21.13|21.28|21.17|21.23|21.12|57
1748906400000|2025-06-02 23:20:00|21.25|21.14|21.27|21.16|21.31|21.2|21.24|21.13|56
1748906700000|2025-06-02 23:25:00|21.28|21.17|21.31|21.2|21.32|21.21|21.26|21.15|62
1748907000000|2025-06-02 23:30:00|21.3|21.19|21.25|21.14|21.31|21.2|21.23|21.12|50
1748907300000|2025-06-02 23:35:00|21.26|21.15|21.27|21.16|21.27|21.16|21.24|21.13|38
1748907600000|2025-06-02 23:40:00|21.28|21.17|21.26|21.15|21.3|21.19|21.24|21.13|35
1748907900000|2025-06-02 23:45:00|21.27|21.16|21.26|21.15|21.28|21.17|21.24|21.13|34
1748908200000|2025-06-02 23:50:00|21.27|21.16|21.23|21.12|21.28|21.17|21.22|21.11|29
1748908500000|2025-06-02 23:55:00|21.24|21.13|21.21|21.1|21.24|21.13|21.21|21.1|20
1748908800000|2025-06-03 00:00:00|21.22|21.11|21.26|21.15|21.26|21.15|21.19|21.08|59
1748909100000|2025-06-03 00:05:00|21.25|21.14|21.26|21.15|21.26|21.15|21.21|21.1|40
1748909400000|2025-06-03 00:10:00|21.27|21.16|21.34|21.23|21.34|21.23|21.23|21.12|54
1748909700000|2025-06-03 00:15:00|21.35|21.24|21.45|21.34|21.46|21.35|21.34|21.23|100
1748910000000|2025-06-03 00:20:00|21.46|21.35|21.42|21.31|21.48|21.37|21.41|21.3|75
1748910300000|2025-06-03 00:25:00|21.43|21.32|21.37|21.26|21.45|21.34|21.37|21.26|87
1748910600000|2025-06-03 00:30:00|21.38|21.27|21.46|21.35|21.47|21.36|21.37|21.26|108
1748910900000|2025-06-03 00:35:00|21.47|21.36|21.38|21.27|21.47|21.36|21.33|21.22|109
1748911200000|2025-06-03 00:40:00|21.37|21.26|21.41|21.3|21.42|21.31|21.36|21.25|63
1748911500000|2025-06-03 00:45:00|21.42|21.31|21.39|21.28|21.44|21.33|21.39|21.28|64
1748911800000|2025-06-03 00:50:00|21.4|21.29|21.42|21.31|21.42|21.31|21.38|21.27|59
1748912100000|2025-06-03 00:55:00|21.41|21.3|21.42|21.31|21.42|21.31|21.38|21.27|46
1748912400000|2025-06-03 01:00:00|21.44|21.33|21.54|21.43|21.54|21.43|21.44|21.33|101
1748912700000|2025-06-03 01:05:00|21.55|21.44|21.54|21.43|21.55|21.44|21.52|21.41|54
1748913000000|2025-06-03 01:10:00|21.53|21.42|21.5|21.39|21.55|21.44|21.47|21.36|74
1748913300000|2025-06-03 01:15:00|21.51|21.4|21.49|21.38|21.51|21.4|21.44|21.33|63
1748913600000|2025-06-03 01:20:00|21.5|21.39|21.56|21.45|21.57|21.46|21.5|21.39|47
1748913900000|2025-06-03 01:25:00|21.57|21.46|21.55|21.44|21.58|21.47|21.54|21.43|43
1748914200000|2025-06-03 01:30:00|21.56|21.45|21.55|21.44|21.58|21.47|21.51|21.4|61
1748914500000|2025-06-03 01:35:00|21.56|21.45|21.65|21.54|21.65|21.54|21.56|21.45|57
1748914800000|2025-06-03 01:40:00|21.66|21.55|21.64|21.53|21.69|21.58|21.62|21.51|52
1748915100000|2025-06-03 01:45:00|21.65|21.54|21.7|21.59|21.7|21.59|21.61|21.5|117
1748915400000|2025-06-03 01:50:00|21.69|21.58|21.72|21.61|21.72|21.61|21.66|21.55|122
1748915700000|2025-06-03 01:55:00|21.73|21.62|21.71|21.6|21.74|21.63|21.7|21.59|61
1748916000000|2025-06-03 02:00:00|21.72|21.61|21.72|21.61|21.76|21.65|21.69|21.58|86
1748916300000|2025-06-03 02:05:00|21.71|21.6|21.65|21.54|21.72|21.61|21.64|21.53|97
1748916600000|2025-06-03 02:10:00|21.64|21.53|21.64|21.53|21.65|21.54|21.61|21.5|73
1748916900000|2025-06-03 02:15:00|21.65|21.54|21.57|21.46|21.65|21.54|21.56|21.45|72
1748917200000|2025-06-03 02:20:00|21.56|21.45|21.62|21.51|21.62|21.51|21.55|21.44|45
1748917500000|2025-06-03 02:25:00|21.63|21.52|21.56|21.45|21.63|21.52|21.56|21.45|32
1748917800000|2025-06-03 02:30:00|21.57|21.46|21.55|21.44|21.59|21.48|21.54|21.43|55
1748918100000|2025-06-03 02:35:00|21.56|21.45|21.57|21.46|21.6|21.49|21.55|21.44|50
1748918400000|2025-06-03 02:40:00|21.56|21.45|21.57|21.46|21.59|21.48|21.54|21.43|28
1748918700000|2025-06-03 02:45:00|21.56|21.45|21.48|21.37|21.58|21.47|21.47|21.36|57
1748919000000|2025-06-03 02:50:00|21.49|21.38|21.53|21.42|21.53|21.42|21.47|21.36|55
1748919300000|2025-06-03 02:55:00|21.54|21.43|21.51|21.4|21.54|21.43|21.5|21.39|62
1748919600000|2025-06-03 03:00:00|21.5|21.39|21.49|21.38|21.55|21.44|21.47|21.36|54
1748919900000|2025-06-03 03:05:00|21.48|21.37|21.39|21.28|21.48|21.37|21.38|21.27|46
1748920200000|2025-06-03 03:10:00|21.4|21.29|21.37|21.26|21.4|21.29|21.34|21.23|78
1748920500000|2025-06-03 03:15:00|21.38|21.27|21.43|21.32|21.45|21.34|21.36|21.25|66
1748920800000|2025-06-03 03:20:00|21.44|21.33|21.41|21.3|21.46|21.35|21.41|21.3|34
1748921100000|2025-06-03 03:25:00|21.4|21.29|21.37|21.26|21.41|21.3|21.35|21.24|30
1748921400000|2025-06-03 03:30:00|21.38|21.27|21.31|21.2|21.39|21.28|21.31|21.2|30
1748921700000|2025-06-03 03:35:00|21.32|21.21|21.39|21.28|21.39|21.28|21.31|21.2|53
1748922000000|2025-06-03 03:40:00|21.4|21.29|21.37|21.26|21.4|21.29|21.35|21.24|28
1748922300000|2025-06-03 03:45:00|21.38|21.27|21.35|21.24|21.39|21.28|21.33|21.22|26
1748922600000|2025-06-03 03:50:00|21.36|21.25|21.34|21.23|21.36|21.25|21.34|21.23|20
1748922900000|2025-06-03 03:55:00|21.33|21.22|21.33|21.22|21.34|21.23|21.33|21.22|15
1748923200000|2025-06-03 04:00:00|21.34|21.23|21.32|21.21|21.35|21.24|21.29|21.18|27
1748923500000|2025-06-03 04:05:00|21.31|21.2|21.26|21.15|21.32|21.21|21.25|21.14|25
1748923800000|2025-06-03 04:10:00|21.25|21.14|21.26|21.15|21.26|21.15|21.23|21.12|17
1748924100000|2025-06-03 04:15:00|21.25|21.14|21.25|21.14|21.27|21.16|21.23|21.12|45
1748924400000|2025-06-03 04:20:00|21.26|21.15|21.28|21.17|21.28|21.17|21.25|21.14|25
1748924700000|2025-06-03 04:25:00|21.29|21.18|21.26|21.15|21.29|21.18|21.26|21.15|18
1748925000000|2025-06-03 04:30:00|21.27|21.16|21.2|21.09|21.28|21.17|21.19|21.08|27
1748925300000|2025-06-03 04:35:00|21.21|21.1|21.2|21.09|21.22|21.11|21.19|21.08|18
1748925600000|2025-06-03 04:40:00|21.19|21.08|21.21|21.1|21.21|21.1|21.19|21.08|5
1748925900000|2025-06-03 04:45:00|21.22|21.11|21.18|21.07|21.24|21.13|21.18|21.07|15
1748926200000|2025-06-03 04:50:00|21.19|21.08|21.21|21.1|21.21|21.1|21.18|21.07|19
1748926500000|2025-06-03 04:55:00|21.2|21.09|21.2|21.09|21.2|21.09|21.18|21.07|23
1748926800000|2025-06-03 05:00:00|21.21|21.1|21.29|21.18|21.29|21.18|21.21|21.1|21
1748927100000|2025-06-03 05:05:00|21.3|21.19|21.32|21.21|21.34|21.23|21.29|21.18|39
1748927400000|2025-06-03 05:10:00|21.31|21.2|21.32|21.21|21.33|21.22|21.31|21.2|16
1748927700000|2025-06-03 05:15:00|21.33|21.22|21.31|21.2|21.35|21.24|21.31|21.2|31
1748928000000|2025-06-03 05:20:00|21.3|21.19|21.29|21.18|21.3|21.19|21.27|21.16|40
1748928300000|2025-06-03 05:25:00|21.28|21.17|21.33|21.22|21.33|21.22|21.28|21.17|26
1748928600000|2025-06-03 05:30:00|21.35|21.24|21.37|21.26|21.37|21.26|21.33|21.22|45
1748928900000|2025-06-03 05:35:00|21.36|21.25|21.4|21.29|21.4|21.29|21.36|21.25|19
1748929200000|2025-06-03 05:40:00|21.39|21.28|21.38|21.27|21.39|21.28|21.37|21.26|14
1748929500000|2025-06-03 05:45:00|21.37|21.26|21.39|21.28|21.4|21.29|21.36|21.25|31
1748929800000|2025-06-03 05:50:00|21.4|21.29|21.44|21.33|21.44|21.33|21.38|21.27|35
1748930100000|2025-06-03 05:55:00|21.43|21.32|21.46|21.35|21.47|21.36|21.42|21.31|50
1748930400000|2025-06-03 06:00:00|21.47|21.36|21.46|21.35|21.47|21.36|21.43|21.32|48
1748930700000|2025-06-03 06:05:00|21.45|21.34|21.44|21.33|21.47|21.36|21.43|21.32|42
1748931000000|2025-06-03 06:10:00|21.43|21.32|21.4|21.29|21.43|21.32|21.4|21.29|20
1748931300000|2025-06-03 06:15:00|21.39|21.28|21.39|21.28|21.41|21.3|21.38|21.27|11
1748931600000|2025-06-03 06:20:00|21.38|21.27|21.39|21.28|21.4|21.29|21.36|21.25|28
1748931900000|2025-06-03 06:25:00|21.38|21.27|21.35|21.24|21.38|21.27|21.33|21.22|19
1748932200000|2025-06-03 06:30:00|21.34|21.23|21.41|21.3|21.41|21.3|21.34|21.23|47
1748932500000|2025-06-03 06:35:00|21.42|21.31|21.44|21.33|21.44|21.33|21.39|21.28|27
1748932800000|2025-06-03 06:40:00|21.45|21.34|21.45|21.34|21.48|21.37|21.43|21.32|33
1748933100000|2025-06-03 06:45:00|21.46|21.35|21.48|21.37|21.48|21.37|21.46|21.35|9
1748933400000|2025-06-03 06:50:00|21.49|21.38|21.47|21.36|21.5|21.39|21.46|21.35|41
1748933700000|2025-06-03 06:55:00|21.48|21.37|21.51|21.4|21.51|21.4|21.47|21.36|14
1748934000000|2025-06-03 07:00:00|21.52|21.41|21.5|21.39|21.52|21.41|21.49|21.38|25
1748934300000|2025-06-03 07:05:00|21.51|21.4|21.49|21.38|21.51|21.4|21.47|21.36|23
1748934600000|2025-06-03 07:10:00|21.48|21.37|21.44|21.33|21.49|21.38|21.43|21.32|27
1748934900000|2025-06-03 07:15:00|21.45|21.34|21.47|21.36|21.48|21.37|21.43|21.32|41
1748935200000|2025-06-03 07:20:00|21.46|21.35|21.41|21.3|21.46|21.35|21.4|21.29|22
1748935500000|2025-06-03 07:25:00|21.4|21.29|21.4|21.29|21.41|21.3|21.38|21.27|27
1748935800000|2025-06-03 07:30:00|21.41|21.3|21.39|21.28|21.43|21.32|21.39|21.28|29
1748936100000|2025-06-03 07:35:00|21.38|21.27|21.36|21.25|21.39|21.28|21.36|21.25|7
1748936400000|2025-06-03 07:40:00|21.35|21.24|21.37|21.26|21.38|21.27|21.33|21.22|30
1748936700000|2025-06-03 07:45:00|21.36|21.25|21.35|21.24|21.38|21.27|21.34|21.23|26
1748937000000|2025-06-03 07:50:00|21.34|21.23|21.38|21.27|21.4|21.29|21.33|21.22|49
1748937300000|2025-06-03 07:55:00|21.39|21.28|21.34|21.23|21.39|21.28|21.33|21.22|56
1748937600000|2025-06-03 08:00:00|21.35|21.24|21.41|21.3|21.41|21.3|21.35|21.24|102
1748937900000|2025-06-03 08:05:00|21.4|21.29|21.35|21.24|21.41|21.3|21.35|21.24|56
1748938200000|2025-06-03 08:10:00|21.34|21.23|21.27|21.16|21.34|21.23|21.27|21.16|26
1748938500000|2025-06-03 08:15:00|21.26|21.15|21.24|21.13|21.27|21.16|21.22|21.11|61
1748938800000|2025-06-03 08:20:00|21.23|21.12|21.26|21.15|21.26|21.15|21.23|21.12|58
1748939100000|2025-06-03 08:25:00|21.25|21.14|21.25|21.14|21.28|21.17|21.23|21.12|39
1748939400000|2025-06-03 08:30:00|21.26|21.15|21.21|21.1|21.28|21.17|21.21|21.1|40
1748939700000|2025-06-03 08:35:00|21.2|21.09|21.24|21.13|21.24|21.13|21.18|21.07|43
1748940000000|2025-06-03 08:40:00|21.23|21.12|21.22|21.11|21.23|21.12|21.18|21.07|40
1748940300000|2025-06-03 08:45:00|21.23|21.12|21.26|21.15|21.26|21.15|21.21|21.1|32
1748940600000|2025-06-03 08:50:00|21.27|21.16|21.29|21.18|21.3|21.19|21.26|21.15|37
1748940900000|2025-06-03 08:55:00|21.3|21.19|21.27|21.16|21.3|21.19|21.27|21.16|22
1748941200000|2025-06-03 09:00:00|21.26|21.15|21.26|21.15|21.28|21.17|21.26|21.15|27
1748941500000|2025-06-03 09:05:00|21.25|21.14|21.25|21.14|21.27|21.16|21.24|21.13|39
1748941800000|2025-06-03 09:10:00|21.24|21.13|21.23|21.12|21.25|21.14|21.22|21.11|38
1748942100000|2025-06-03 09:15:00|21.24|21.13|21.22|21.11|21.25|21.14|21.22|21.11|25
1748942400000|2025-06-03 09:20:00|21.23|21.12|21.23|21.12|21.24|21.13|21.21|21.1|45
1748942700000|2025-06-03 09:25:00|21.22|21.11|21.21|21.1|21.22|21.11|21.21|21.1|4
1748943000000|2025-06-03 09:30:00|21.2|21.09|21.29|21.18|21.29|21.18|21.2|21.09|22
1748943300000|2025-06-03 09:35:00|21.3|21.19|21.33|21.22|21.34|21.23|21.3|21.19|34
1748943600000|2025-06-03 09:40:00|21.32|21.21|21.31|21.2|21.34|21.23|21.29|21.18|20
1748943900000|2025-06-03 09:45:00|21.3|21.19|21.33|21.22|21.33|21.22|21.3|21.19|38
1748944200000|2025-06-03 09:50:00|21.32|21.21|21.31|21.2|21.35|21.24|21.3|21.19|44
1748944500000|2025-06-03 09:55:00|21.3|21.19|21.26|21.15|21.31|21.2|21.26|21.15|35
1748944800000|2025-06-03 10:00:00|21.27|21.16|21.24|21.13|21.27|21.16|21.24|21.13|34
1748945100000|2025-06-03 10:05:00|21.23|21.12|21.27|21.16|21.28|21.17|21.22|21.11|39
1748945400000|2025-06-03 10:10:00|21.26|21.15|21.27|21.16|21.27|21.16|21.24|21.13|44
1748945700000|2025-06-03 10:15:00|21.26|21.15|21.24|21.13|21.27|21.16|21.23|21.12|39
1748946000000|2025-06-03 10:20:00|21.23|21.12|21.22|21.11|21.24|21.13|21.21|21.1|36
1748946300000|2025-06-03 10:25:00|21.23|21.12|21.24|21.13|21.25|21.14|21.22|21.11|26
1748946600000|2025-06-03 10:30:00|21.23|21.12|21.26|21.15|21.29|21.18|21.23|21.12|50
1748946900000|2025-06-03 10:35:00|21.27|21.16|21.27|21.16|21.28|21.17|21.24|21.13|47
1748947200000|2025-06-03 10:40:00|21.26|21.15|21.26|21.15|21.27|21.16|21.25|21.14|41
1748947500000|2025-06-03 10:45:00|21.27|21.16|21.26|21.15|21.28|21.17|21.25|21.14|50
1748947800000|2025-06-03 10:50:00|21.27|21.16|21.23|21.12|21.29|21.18|21.23|21.12|31
1748948100000|2025-06-03 10:55:00|21.24|21.13|21.27|21.16|21.28|21.17|21.23|21.12|56
1748948400000|2025-06-03 11:00:00|21.28|21.17|21.32|21.21|21.32|21.21|21.27|21.16|75
1748948700000|2025-06-03 11:05:00|21.33|21.22|21.35|21.24|21.35|21.24|21.32|21.21|67
1748949000000|2025-06-03 11:10:00|21.34|21.23|21.36|21.25|21.36|21.25|21.33|21.22|47
1748949300000|2025-06-03 11:15:00|21.35|21.24|21.29|21.18|21.36|21.25|21.28|21.17|63
1748949600000|2025-06-03 11:20:00|21.28|21.17|21.27|21.16|21.29|21.18|21.26|21.15|64
1748949900000|2025-06-03 11:25:00|21.28|21.17|21.3|21.19|21.31|21.2|21.28|21.17|49
1748950200000|2025-06-03 11:30:00|21.29|21.18|21.28|21.17|21.3|21.19|21.25|21.14|28
1748950500000|2025-06-03 11:35:00|21.27|21.16|21.25|21.14|21.28|21.17|21.24|21.13|29
1748950800000|2025-06-03 11:40:00|21.26|21.15|21.24|21.13|21.26|21.15|21.22|21.11|17
1748951100000|2025-06-03 11:45:00|21.25|21.14|21.23|21.12|21.27|21.16|21.22|21.11|23
1748951400000|2025-06-03 11:50:00|21.24|21.13|21.26|21.15|21.27|21.16|21.22|21.11|39
1748951700000|2025-06-03 11:55:00|21.27|21.16|21.28|21.17|21.29|21.18|21.26|21.15|30
1748952000000|2025-06-03 12:00:00|21.29|21.18|21.24|21.13|21.3|21.19|21.24|21.13|34
1748952300000|2025-06-03 12:05:00|21.23|21.12|21.23|21.12|21.23|21.12|21.21|21.1|33
1748952600000|2025-06-03 12:10:00|21.22|21.11|21.31|21.2|21.32|21.21|21.22|21.11|106
1748952900000|2025-06-03 12:15:00|21.33|21.22|21.27|21.16|21.34|21.23|21.26|21.15|53
1748953200000|2025-06-03 12:20:00|21.28|21.17|21.29|21.18|21.29|21.18|21.23|21.12|84
1748953500000|2025-06-03 12:25:00|21.3|21.19|21.28|21.17|21.32|21.21|21.28|21.17|89
1748953800000|2025-06-03 12:30:00|21.27|21.16|21.23|21.12|21.28|21.17|21.23|21.12|83
1748954100000|2025-06-03 12:35:00|21.22|21.11|21.26|21.15|21.26|21.15|21.21|21.1|79
1748954400000|2025-06-03 12:40:00|21.27|21.16|21.28|21.17|21.3|21.19|21.26|21.15|152
1748954700000|2025-06-03 12:45:00|21.27|21.16|21.3|21.19|21.32|21.21|21.27|21.16|102
1748955000000|2025-06-03 12:50:00|21.31|21.2|21.3|21.19|21.32|21.21|21.29|21.18|58
1748955300000|2025-06-03 12:55:00|21.29|21.18|21.29|21.18|21.3|21.19|21.28|21.17|39
1748955600000|2025-06-03 13:00:00|21.3|21.19|21.33|21.22|21.36|21.25|21.29|21.18|102
1748955900000|2025-06-03 13:05:00|21.34|21.23|21.32|21.21|21.35|21.24|21.32|21.21|99
1748956200000|2025-06-03 13:10:00|21.33|21.22|21.39|21.28|21.39|21.28|21.32|21.21|115
1748956500000|2025-06-03 13:15:00|21.4|21.29|21.48|21.37|21.48|21.37|21.4|21.29|73
1748956800000|2025-06-03 13:20:00|21.49|21.38|21.51|21.4|21.51|21.4|21.46|21.35|98
1748957100000|2025-06-03 13:25:00|21.5|21.39|21.49|21.38|21.52|21.41|21.48|21.37|98
1748957400000|2025-06-03 13:30:00|21.5|21.39|21.37|21.26|21.55|21.44|21.34|21.23|166
1748957700000|2025-06-03 13:35:00|21.36|21.25|21.41|21.3|21.43|21.32|21.29|21.18|145
1748958000000|2025-06-03 13:40:00|21.4|21.29|21.46|21.35|21.52|21.41|21.4|21.29|185
1748958300000|2025-06-03 13:45:00|21.45|21.34|21.38|21.27|21.48|21.37|21.37|21.26|199
1748958600000|2025-06-03 13:50:00|21.37|21.26|21.36|21.25|21.38|21.27|21.32|21.21|182
1748958900000|2025-06-03 13:55:00|21.37|21.26|21.36|21.25|21.42|21.31|21.35|21.24|174
1748959200000|2025-06-03 14:00:00|21.37|21.26|21.31|21.2|21.42|21.31|21.3|21.19|190
1748959500000|2025-06-03 14:05:00|21.32|21.21|21.24|21.13|21.32|21.21|21.21|21.1|115
1748959800000|2025-06-03 14:10:00|21.23|21.12|21.23|21.12|21.26|21.15|21.21|21.1|131
1748960100000|2025-06-03 14:15:00|21.22|21.11|21.32|21.21|21.33|21.22|21.22|21.11|141
1748960400000|2025-06-03 14:20:00|21.33|21.22|21.37|21.26|21.4|21.29|21.33|21.22|165
1748960700000|2025-06-03 14:25:00|21.38|21.27|21.36|21.25|21.39|21.28|21.31|21.2|105
1748961000000|2025-06-03 14:30:00|21.35|21.24|21.38|21.27|21.41|21.3|21.35|21.24|126
1748961300000|2025-06-03 14:35:00|21.37|21.26|21.38|21.27|21.39|21.28|21.34|21.23|142
1748961600000|2025-06-03 14:40:00|21.37|21.26|21.51|21.4|21.51|21.4|21.37|21.26|109
1748961900000|2025-06-03 14:45:00|21.5|21.39|21.41|21.3|21.52|21.41|21.4|21.29|116
1748962200000|2025-06-03 14:50:00|21.4|21.29|21.54|21.43|21.54|21.43|21.4|21.29|137
1748962500000|2025-06-03 14:55:00|21.55|21.44|21.59|21.48|21.62|21.51|21.54|21.43|80
1748962800000|2025-06-03 15:00:00|21.6|21.49|21.44|21.33|21.63|21.52|21.43|21.32|165
1748963100000|2025-06-03 15:05:00|21.45|21.34|21.48|21.37|21.53|21.42|21.45|21.34|102
1748963400000|2025-06-03 15:10:00|21.49|21.38|21.49|21.38|21.52|21.41|21.45|21.34|117
1748963700000|2025-06-03 15:15:00|21.48|21.37|21.55|21.44|21.56|21.45|21.45|21.34|92
1748964000000|2025-06-03 15:20:00|21.56|21.45|21.53|21.42|21.57|21.46|21.51|21.4|116
1748964300000|2025-06-03 15:25:00|21.54|21.43|21.55|21.44|21.58|21.47|21.51|21.4|99
1748964600000|2025-06-03 15:30:00|21.54|21.43|21.45|21.34|21.56|21.45|21.44|21.33|112
1748964900000|2025-06-03 15:35:00|21.46|21.35|21.46|21.35|21.48|21.37|21.44|21.33|125
1748965200000|2025-06-03 15:40:00|21.45|21.34|21.53|21.42|21.54|21.43|21.45|21.34|101
1748965500000|2025-06-03 15:45:00|21.54|21.43|21.43|21.32|21.54|21.43|21.43|21.32|132
1748965800000|2025-06-03 15:50:00|21.44|21.33|21.45|21.34|21.45|21.34|21.4|21.29|110
1748966100000|2025-06-03 15:55:00|21.46|21.35|21.43|21.32|21.47|21.36|21.41|21.3|94
1748966400000|2025-06-03 16:00:00|21.44|21.33|21.4|21.29|21.45|21.34|21.4|21.29|83
1748966700000|2025-06-03 16:05:00|21.41|21.3|21.4|21.29|21.44|21.33|21.4|21.29|112
1748967000000|2025-06-03 16:10:00|21.41|21.3|21.49|21.38|21.49|21.38|21.4|21.29|73
1748967300000|2025-06-03 16:15:00|21.5|21.39|21.49|21.38|21.5|21.39|21.45|21.34|92
1748967600000|2025-06-03 16:20:00|21.48|21.37|21.45|21.34|21.48|21.37|21.42|21.31|109
1748967900000|2025-06-03 16:25:00|21.44|21.33|21.37|21.26|21.46|21.35|21.36|21.25|93
1748968200000|2025-06-03 16:30:00|21.36|21.25|21.41|21.3|21.45|21.34|21.36|21.25|103
1748968500000|2025-06-03 16:35:00|21.42|21.31|21.39|21.28|21.43|21.32|21.38|21.27|76
1748968800000|2025-06-03 16:40:00|21.38|21.27|21.43|21.32|21.43|21.32|21.38|21.27|92
1748969100000|2025-06-03 16:45:00|21.42|21.31|21.41|21.3|21.44|21.33|21.37|21.26|134
1748969400000|2025-06-03 16:50:00|21.42|21.31|21.41|21.3|21.44|21.33|21.37|21.26|156
1748969700000|2025-06-03 16:55:00|21.4|21.29|21.34|21.23|21.4|21.29|21.33|21.22|77
1748970000000|2025-06-03 17:00:00|21.33|21.22|21.41|21.3|21.43|21.32|21.32|21.21|133
1748970300000|2025-06-03 17:05:00|21.4|21.29|21.43|21.32|21.43|21.32|21.38|21.27|144
1748970600000|2025-06-03 17:10:00|21.44|21.33|21.44|21.33|21.46|21.35|21.43|21.32|101
1748970900000|2025-06-03 17:15:00|21.43|21.32|21.48|21.37|21.48|21.37|21.43|21.32|144
1748971200000|2025-06-03 17:20:00|21.47|21.36|21.54|21.43|21.55|21.44|21.47|21.36|84
1748971500000|2025-06-03 17:25:00|21.53|21.42|21.54|21.43|21.56|21.45|21.52|21.41|78
1748971800000|2025-06-03 17:30:00|21.53|21.42|21.48|21.37|21.53|21.42|21.47|21.36|56
1748972100000|2025-06-03 17:35:00|21.47|21.36|21.49|21.38|21.5|21.39|21.45|21.34|109
1748972400000|2025-06-03 17:40:00|21.5|21.39|21.5|21.39|21.52|21.41|21.49|21.38|71
1748972700000|2025-06-03 17:45:00|21.51|21.4|21.48|21.37|21.51|21.4|21.46|21.35|50
1748973000000|2025-06-03 17:50:00|21.47|21.36|21.53|21.42|21.53|21.42|21.45|21.34|51
1748973300000|2025-06-03 17:55:00|21.54|21.43|21.5|21.39|21.54|21.43|21.48|21.37|23
1748973600000|2025-06-03 18:00:00|21.51|21.4|21.46|21.35|21.52|21.41|21.41|21.3|69
1748973900000|2025-06-03 18:05:00|21.45|21.34|21.42|21.31|21.46|21.35|21.4|21.29|58
1748974200000|2025-06-03 18:10:00|21.41|21.3|21.4|21.29|21.41|21.3|21.37|21.26|30
1748974500000|2025-06-03 18:15:00|21.39|21.28|21.39|21.28|21.4|21.29|21.36|21.25|45
1748974800000|2025-06-03 18:20:00|21.4|21.29|21.43|21.32|21.45|21.34|21.39|21.28|48
1748975100000|2025-06-03 18:25:00|21.42|21.31|21.44|21.33|21.45|21.34|21.42|21.31|51
1748975400000|2025-06-03 18:30:00|21.43|21.32|21.44|21.33|21.47|21.36|21.42|21.31|32
1748975700000|2025-06-03 18:35:00|21.45|21.34|21.47|21.36|21.47|21.36|21.4|21.29|63
1748976000000|2025-06-03 18:40:00|21.48|21.37|21.51|21.4|21.51|21.4|21.47|21.36|38
1748976300000|2025-06-03 18:45:00|21.5|21.39|21.46|21.35|21.51|21.4|21.46|21.35|27
1748976600000|2025-06-03 18:50:00|21.45|21.34|21.47|21.36|21.47|21.36|21.44|21.33|41
1748976900000|2025-06-03 18:55:00|21.48|21.37|21.5|21.39|21.52|21.41|21.48|21.37|25
1748977200000|2025-06-03 19:00:00|21.49|21.38|21.51|21.4|21.53|21.42|21.49|21.38|39
1748977500000|2025-06-03 19:05:00|21.5|21.39|21.51|21.4|21.53|21.42|21.5|21.39|38
1748977800000|2025-06-03 19:10:00|21.52|21.41|21.52|21.41|21.52|21.41|21.48|21.37|33
1748978100000|2025-06-03 19:15:00|21.51|21.4|21.57|21.46|21.57|21.46|21.51|21.4|39
1748978400000|2025-06-03 19:20:00|21.58|21.47|21.59|21.48|21.59|21.48|21.56|21.45|34
1748978700000|2025-06-03 19:25:00|21.61|21.5|21.62|21.51|21.63|21.52|21.59|21.48|26
1748979000000|2025-06-03 19:30:00|21.61|21.5|21.57|21.46|21.61|21.5|21.55|21.44|107
1748979300000|2025-06-03 19:35:00|21.58|21.47|21.58|21.47|21.6|21.49|21.56|21.45|51
1748979600000|2025-06-03 19:40:00|21.59|21.48|21.6|21.49|21.61|21.5|21.57|21.46|65
1748979900000|2025-06-03 19:45:00|21.59|21.48|21.59|21.48|21.66|21.55|21.59|21.48|48
1748980200000|2025-06-03 19:50:00|21.58|21.47|21.56|21.45|21.6|21.49|21.55|21.44|99
1748980500000|2025-06-03 19:55:00|21.55|21.44|21.6|21.49|21.62|21.51|21.55|21.44|64
1748980800000|2025-06-03 20:00:00|21.61|21.5|21.52|21.41|21.62|21.51|21.52|21.41|64
1748981100000|2025-06-03 20:05:00|21.51|21.4|21.52|21.41|21.53|21.42|21.48|21.37|160
1748981400000|2025-06-03 20:10:00|21.51|21.4|21.47|21.36|21.52|21.41|21.47|21.36|163
1748981700000|2025-06-03 20:15:00|21.46|21.35|21.37|21.26|21.47|21.36|21.37|21.26|172
1748982000000|2025-06-03 20:20:00|21.36|21.25|21.34|21.23|21.38|21.27|21.32|21.21|211
1748982300000|2025-06-03 20:25:00|21.35|21.24|21.22|21.11|21.35|21.24|21.21|21.1|118
1748982600000|2025-06-03 20:30:00|21.21|21.1|21.2|21.09|21.22|21.11|21.13|21.02|246
1748982900000|2025-06-03 20:35:00|21.19|21.08|21.28|21.17|21.29|21.18|21.19|21.08|304
1748983200000|2025-06-03 20:40:00|21.27|21.16|21.33|21.22|21.37|21.26|21.27|21.16|247
1748983500000|2025-06-03 20:45:00|21.34|21.23|21.3|21.19|21.37|21.26|21.3|21.19|343
1748983800000|2025-06-03 20:50:00|21.29|21.18|21.29|21.18|21.3|21.19|21.25|21.14|271
1748984100000|2025-06-03 20:55:00|21.3|21.19|21.28|21.17|21.3|21.19|21.26|21.15|271
1748984400000|2025-06-03 21:00:00|21.27|21.16|21.25|21.14|21.3|21.19|21.22|21.11|235
1748984700000|2025-06-03 21:05:00|21.26|21.15|21.28|21.17|21.32|21.21|21.23|21.12|151
1748985000000|2025-06-03 21:10:00|21.27|21.16|21.21|21.1|21.28|21.17|21.2|21.09|127
1748985300000|2025-06-03 21:15:00|21.22|21.11|21.2|21.09|21.23|21.12|21.16|21.05|129
1748985600000|2025-06-03 21:20:00|21.19|21.08|21.18|21.07|21.2|21.09|21.14|21.03|158
1748985900000|2025-06-03 21:25:00|21.17|21.06|21.24|21.13|21.24|21.13|21.15|21.04|150
1748986200000|2025-06-03 21:30:00|21.23|21.12|21.18|21.07|21.27|21.16|21.15|21.04|166
1748986500000|2025-06-03 21:35:00|21.19|21.08|21.18|21.07|21.22|21.11|21.15|21.04|106
1748986800000|2025-06-03 21:40:00|21.17|21.06|21.11|21|21.18|21.07|21.1|20.99|173
1748987100000|2025-06-03 21:45:00|21.12|21.01|21.13|21.02|21.18|21.07|21.11|21|130
1748987400000|2025-06-03 21:50:00|21.14|21.03|21.03|20.92|21.15|21.04|21.03|20.92|197
1748987700000|2025-06-03 21:55:00|21.04|20.93|21.04|20.93|21.07|20.96|20.94|20.83|128
1748988000000|2025-06-03 22:00:00|21.03|20.92|21.1|20.99|21.1|20.99|21.02|20.91|180
1748988300000|2025-06-03 22:05:00|21.11|21|21.16|21.05|21.18|21.07|21.07|20.96|114
1748988600000|2025-06-03 22:10:00|21.17|21.06|21.19|21.08|21.22|21.11|21.16|21.05|151
1748988900000|2025-06-03 22:15:00|21.18|21.07|21.22|21.11|21.22|21.11|21.14|21.03|103
1748989200000|2025-06-03 22:20:00|21.21|21.1|21.22|21.11|21.24|21.13|21.21|21.1|62
1748989500000|2025-06-03 22:25:00|21.23|21.12|21.25|21.14|21.26|21.15|21.22|21.11|155
1748989800000|2025-06-03 22:30:00|21.24|21.13|21.28|21.17|21.28|21.17|21.23|21.12|99
1748990100000|2025-06-03 22:35:00|21.29|21.18|21.27|21.16|21.31|21.2|21.26|21.15|101
1748990400000|2025-06-03 22:40:00|21.28|21.17|21.32|21.21|21.32|21.21|21.28|21.17|97
1748990700000|2025-06-03 22:45:00|21.31|21.2|21.32|21.21|21.33|21.22|21.3|21.19|86
1748991000000|2025-06-03 22:50:00|21.33|21.22|21.3|21.19|21.33|21.22|21.28|21.17|250
1748991300000|2025-06-03 22:55:00|21.29|21.18|21.25|21.14|21.3|21.19|21.24|21.13|91
1748991600000|2025-06-03 23:00:00|21.24|21.13|21.24|21.13|21.27|21.16|21.21|21.1|85
1748991900000|2025-06-03 23:05:00|21.23|21.12|21.2|21.09|21.24|21.13|21.19|21.08|120
1748992200000|2025-06-03 23:10:00|21.21|21.1|21.23|21.12|21.24|21.13|21.2|21.09|103
1748992500000|2025-06-03 23:15:00|21.22|21.11|21.16|21.05|21.22|21.11|21.14|21.03|143
1748992800000|2025-06-03 23:20:00|21.15|21.04|21.16|21.05|21.17|21.06|21.14|21.03|114
1748993100000|2025-06-03 23:25:00|21.17|21.06|21.17|21.06|21.18|21.07|21.14|21.03|71
1748993400000|2025-06-03 23:30:00|21.16|21.05|21.13|21.02|21.19|21.08|21.13|21.02|148
1748993700000|2025-06-03 23:35:00|21.12|21.01|21.14|21.03|21.16|21.05|21.1|20.99|183
1748994000000|2025-06-03 23:40:00|21.15|21.04|21.14|21.03|21.16|21.05|21.12|21.01|164
1748994300000|2025-06-03 23:45:00|21.15|21.04|21.17|21.06|21.19|21.08|21.14|21.03|133
1748994600000|2025-06-03 23:50:00|21.16|21.05|21.2|21.09|21.2|21.09|21.13|21.02|121
1748994900000|2025-06-03 23:55:00|21.19|21.08|21.19|21.08|21.2|21.09|21.18|21.07|61
1748995200000|2025-06-04 00:00:00|21.18|21.07|21.23|21.12|21.23|21.12|21.16|21.05|136
1748995500000|2025-06-04 00:05:00|21.24|21.13|21.25|21.14|21.28|21.17|21.23|21.12|152
1748995800000|2025-06-04 00:10:00|21.24|21.13|21.2|21.09|21.27|21.16|21.2|21.09|137
1748996100000|2025-06-04 00:15:00|21.21|21.1|21.26|21.15|21.27|21.16|21.2|21.09|77
1748996400000|2025-06-04 00:20:00|21.25|21.14|21.24|21.13|21.27|21.16|21.22|21.11|108
1748996700000|2025-06-04 00:25:00|21.25|21.14|21.17|21.06|21.25|21.14|21.17|21.06|69
1748997000000|2025-06-04 00:30:00|21.16|21.05|21.18|21.07|21.19|21.08|21.14|21.03|109
1748997300000|2025-06-04 00:35:00|21.17|21.06|21.12|21.01|21.18|21.07|21.12|21.01|142
1748997600000|2025-06-04 00:40:00|21.13|21.02|21.14|21.03|21.15|21.04|21.1|20.99|114
1748997900000|2025-06-04 00:45:00|21.15|21.04|21.21|21.1|21.21|21.1|21.14|21.03|69
1748998200000|2025-06-04 00:50:00|21.22|21.11|21.32|21.21|21.33|21.22|21.22|21.11|124
1748998500000|2025-06-04 00:55:00|21.31|21.2|21.33|21.22|21.33|21.22|21.31|21.2|55
1748998800000|2025-06-04 01:00:00|21.34|21.23|21.43|21.32|21.43|21.32|21.34|21.23|34
1748999100000|2025-06-04 01:05:00|21.42|21.31|21.5|21.39|21.51|21.4|21.42|21.31|58
1748999400000|2025-06-04 01:10:00|21.51|21.4|21.48|21.37|21.51|21.4|21.47|21.36|58
1748999700000|2025-06-04 01:15:00|21.47|21.36|21.49|21.38|21.49|21.38|21.45|21.34|63
1749000000000|2025-06-04 01:20:00|21.5|21.39|21.55|21.44|21.55|21.44|21.49|21.38|42
1749000300000|2025-06-04 01:25:00|21.56|21.45|21.55|21.44|21.62|21.51|21.55|21.44|72
1749000600000|2025-06-04 01:30:00|21.56|21.45|21.53|21.42|21.57|21.46|21.52|21.41|42
1749000900000|2025-06-04 01:35:00|21.52|21.41|21.51|21.4|21.53|21.42|21.48|21.37|44
1749001200000|2025-06-04 01:40:00|21.5|21.39|21.54|21.43|21.54|21.43|21.49|21.38|19
1749001500000|2025-06-04 01:45:00|21.53|21.42|21.52|21.41|21.57|21.46|21.49|21.38|54
1749001800000|2025-06-04 01:50:00|21.53|21.42|21.56|21.45|21.58|21.47|21.53|21.42|41
1749002100000|2025-06-04 01:55:00|21.57|21.46|21.56|21.45|21.57|21.46|21.53|21.42|38
1749002400000|2025-06-04 02:00:00|21.57|21.46|21.65|21.54|21.66|21.55|21.55|21.44|65
1749002700000|2025-06-04 02:05:00|21.66|21.55|21.67|21.56|21.69|21.58|21.62|21.51|99
1749003000000|2025-06-04 02:10:00|21.66|21.55|21.55|21.44|21.67|21.56|21.54|21.43|55
1749003300000|2025-06-04 02:15:00|21.56|21.45|21.57|21.46|21.58|21.47|21.51|21.4|134
1749003600000|2025-06-04 02:20:00|21.58|21.47|21.52|21.41|21.59|21.48|21.51|21.4|175
1749003900000|2025-06-04 02:25:00|21.53|21.42|21.5|21.39|21.53|21.42|21.48|21.37|64
1749004200000|2025-06-04 02:30:00|21.49|21.38|21.5|21.39|21.51|21.4|21.47|21.36|142
1749004500000|2025-06-04 02:35:00|21.51|21.4|21.46|21.35|21.51|21.4|21.43|21.32|160
1749004800000|2025-06-04 02:40:00|21.45|21.34|21.5|21.39|21.51|21.4|21.45|21.34|178
1749005100000|2025-06-04 02:45:00|21.51|21.4|21.45|21.34|21.51|21.4|21.45|21.34|95
1749005400000|2025-06-04 02:50:00|21.46|21.35|21.44|21.33|21.47|21.36|21.43|21.32|161
1749005700000|2025-06-04 02:55:00|21.45|21.34|21.46|21.35|21.47|21.36|21.44|21.33|190
1749006000000|2025-06-04 03:00:00|21.47|21.36|21.58|21.47|21.58|21.47|21.46|21.35|84
1749006300000|2025-06-04 03:05:00|21.59|21.48|21.59|21.48|21.6|21.49|21.57|21.46|103
1749006600000|2025-06-04 03:10:00|21.6|21.49|21.58|21.47|21.63|21.52|21.57|21.46|153
1749006900000|2025-06-04 03:15:00|21.59|21.48|21.63|21.52|21.63|21.52|21.59|21.48|157
1749007200000|2025-06-04 03:20:00|21.62|21.51|21.59|21.48|21.63|21.52|21.58|21.47|148
1749007500000|2025-06-04 03:25:00|21.58|21.47|21.58|21.47|21.59|21.48|21.57|21.46|63
1749007800000|2025-06-04 03:30:00|21.59|21.48|21.57|21.46|21.6|21.49|21.57|21.46|113
1749008100000|2025-06-04 03:35:00|21.58|21.47|21.59|21.48|21.6|21.49|21.57|21.46|116
1749008400000|2025-06-04 03:40:00|21.6|21.49|21.55|21.44|21.61|21.5|21.55|21.44|126
1749008700000|2025-06-04 03:45:00|21.56|21.45|21.54|21.43|21.58|21.47|21.52|21.41|137
1749009000000|2025-06-04 03:50:00|21.55|21.44|21.55|21.44|21.56|21.45|21.54|21.43|141
1749009300000|2025-06-04 03:55:00|21.54|21.43|21.52|21.41|21.55|21.44|21.51|21.4|161
1749009600000|2025-06-04 04:00:00|21.53|21.42|21.55|21.44|21.55|21.44|21.51|21.4|113
1749009900000|2025-06-04 04:05:00|21.56|21.45|21.56|21.45|21.56|21.45|21.53|21.42|85
1749010200000|2025-06-04 04:10:00|21.57|21.46|21.54|21.43|21.57|21.46|21.53|21.42|92
1749010500000|2025-06-04 04:15:00|21.53|21.42|21.51|21.4|21.54|21.43|21.51|21.4|133
1749010800000|2025-06-04 04:20:00|21.5|21.39|21.51|21.4|21.52|21.41|21.49|21.38|114
1749011100000|2025-06-04 04:25:00|21.52|21.41|21.51|21.4|21.53|21.42|21.49|21.38|138
1749011400000|2025-06-04 04:30:00|21.5|21.39|21.46|21.35|21.51|21.4|21.45|21.34|59
1749011700000|2025-06-04 04:35:00|21.47|21.36|21.46|21.35|21.48|21.37|21.45|21.34|32
1749012000000|2025-06-04 04:40:00|21.47|21.36|21.46|21.35|21.47|21.36|21.44|21.33|56
1749012300000|2025-06-04 04:45:00|21.45|21.34|21.46|21.35|21.46|21.35|21.44|21.33|90
1749012600000|2025-06-04 04:50:00|21.45|21.34|21.43|21.32|21.46|21.35|21.43|21.32|53
1749012900000|2025-06-04 04:55:00|21.42|21.31|21.45|21.34|21.45|21.34|21.42|21.31|42
1749013200000|2025-06-04 05:00:00|21.46|21.35|21.44|21.33|21.49|21.38|21.43|21.32|169
1749013500000|2025-06-04 05:05:00|21.43|21.32|21.45|21.34|21.48|21.37|21.43|21.32|109
1749013800000|2025-06-04 05:10:00|21.46|21.35|21.42|21.31|21.47|21.36|21.41|21.3|47
1749014100000|2025-06-04 05:15:00|21.43|21.32|21.46|21.35|21.47|21.36|21.42|21.31|122
1749014400000|2025-06-04 05:20:00|21.45|21.34|21.4|21.29|21.46|21.35|21.39|21.28|84
1749014700000|2025-06-04 05:25:00|21.41|21.3|21.37|21.26|21.41|21.3|21.36|21.25|141
1749015000000|2025-06-04 05:30:00|21.36|21.25|21.36|21.25|21.37|21.26|21.34|21.23|113
1749015300000|2025-06-04 05:35:00|21.37|21.26|21.39|21.28|21.39|21.28|21.35|21.24|143
1749015600000|2025-06-04 05:40:00|21.38|21.27|21.38|21.27|21.41|21.3|21.38|21.27|171
1749015900000|2025-06-04 05:45:00|21.39|21.28|21.42|21.31|21.43|21.32|21.37|21.26|240
1749016200000|2025-06-04 05:50:00|21.43|21.32|21.41|21.3|21.44|21.33|21.4|21.29|165
1749016500000|2025-06-04 05:55:00|21.4|21.29|21.39|21.28|21.41|21.3|21.38|21.27|194
1749016800000|2025-06-04 06:00:00|21.38|21.27|21.43|21.32|21.44|21.33|21.38|21.27|68
1749017100000|2025-06-04 06:05:00|21.42|21.31|21.34|21.23|21.42|21.31|21.33|21.22|33
1749017400000|2025-06-04 06:10:00|21.33|21.22|21.37|21.26|21.37|21.26|21.31|21.2|54
1749017700000|2025-06-04 06:15:00|21.36|21.25|21.33|21.22|21.36|21.25|21.32|21.21|46
1749018000000|2025-06-04 06:20:00|21.34|21.23|21.36|21.25|21.36|21.25|21.34|21.23|37
1749018300000|2025-06-04 06:25:00|21.35|21.24|21.44|21.33|21.44|21.33|21.35|21.24|30
1749018600000|2025-06-04 06:30:00|21.43|21.32|21.42|21.31|21.45|21.34|21.42|21.31|48
1749018900000|2025-06-04 06:35:00|21.43|21.32|21.44|21.33|21.44|21.33|21.41|21.3|90
1749019200000|2025-06-04 06:40:00|21.45|21.34|21.49|21.38|21.51|21.4|21.45|21.34|109
1749019500000|2025-06-04 06:45:00|21.48|21.37|21.47|21.36|21.51|21.4|21.45|21.34|38
1749019800000|2025-06-04 06:50:00|21.48|21.37|21.55|21.44|21.63|21.52|21.48|21.37|111
1749020100000|2025-06-04 06:55:00|21.56|21.45|21.51|21.4|21.58|21.47|21.51|21.4|129
1749020400000|2025-06-04 07:00:00|21.52|21.41|21.55|21.44|21.58|21.47|21.51|21.4|190
1749020700000|2025-06-04 07:05:00|21.56|21.45|21.53|21.42|21.56|21.45|21.51|21.4|150
1749021000000|2025-06-04 07:10:00|21.52|21.41|21.46|21.35|21.52|21.41|21.46|21.35|107
1749021300000|2025-06-04 07:15:00|21.47|21.36|21.46|21.35|21.47|21.36|21.45|21.34|74
1749021600000|2025-06-04 07:20:00|21.45|21.34|21.46|21.35|21.49|21.38|21.43|21.32|274
1749021900000|2025-06-04 07:25:00|21.47|21.36|21.46|21.35|21.47|21.36|21.44|21.33|200
1749022200000|2025-06-04 07:30:00|21.47|21.36|21.45|21.34|21.47|21.36|21.44|21.33|114
1749022500000|2025-06-04 07:35:00|21.44|21.33|21.43|21.32|21.45|21.34|21.4|21.29|80
1749022800000|2025-06-04 07:40:00|21.42|21.31|21.42|21.31|21.43|21.32|21.41|21.3|35
1749023100000|2025-06-04 07:45:00|21.43|21.32|21.44|21.33|21.44|21.33|21.4|21.29|66
1749023400000|2025-06-04 07:50:00|21.45|21.34|21.46|21.35|21.49|21.38|21.44|21.33|92
1749023700000|2025-06-04 07:55:00|21.45|21.34|21.45|21.34|21.47|21.36|21.44|21.33|165
1749024000000|2025-06-04 08:00:00|21.46|21.35|21.47|21.36|21.49|21.38|21.45|21.34|182
1749024300000|2025-06-04 08:05:00|21.48|21.37|21.51|21.4|21.52|21.41|21.46|21.35|318
1749024600000|2025-06-04 08:10:00|21.52|21.41|21.54|21.43|21.56|21.45|21.5|21.39|231
1749024900000|2025-06-04 08:15:00|21.55|21.44|21.57|21.46|21.6|21.49|21.53|21.42|201
1749025200000|2025-06-04 08:20:00|21.58|21.47|21.58|21.47|21.58|21.47|21.55|21.44|67
1749025500000|2025-06-04 08:25:00|21.59|21.48|21.52|21.41|21.59|21.48|21.51|21.4|106
1749025800000|2025-06-04 08:30:00|21.51|21.4|21.51|21.4|21.54|21.43|21.5|21.39|163
1749026100000|2025-06-04 08:35:00|21.52|21.41|21.53|21.42|21.54|21.43|21.5|21.39|104
1749026400000|2025-06-04 08:40:00|21.54|21.43|21.5|21.39|21.54|21.43|21.49|21.38|31
1749026700000|2025-06-04 08:45:00|21.49|21.38|21.47|21.36|21.5|21.39|21.47|21.36|19
1749027000000|2025-06-04 08:50:00|21.46|21.35|21.46|21.35|21.46|21.35|21.45|21.34|19
1749027300000|2025-06-04 08:55:00|21.45|21.34|21.45|21.34|21.46|21.35|21.43|21.32|36
1749027600000|2025-06-04 09:00:00|21.44|21.33|21.4|21.29|21.49|21.38|21.4|21.29|126
1749027900000|2025-06-04 09:05:00|21.39|21.28|21.37|21.26|21.43|21.32|21.36|21.25|125
1749028200000|2025-06-04 09:10:00|21.38|21.27|21.37|21.26|21.39|21.28|21.37|21.26|27
1749028500000|2025-06-04 09:15:00|21.36|21.25|21.36|21.25|21.37|21.26|21.35|21.24|112
1749028800000|2025-06-04 09:20:00|21.37|21.26|21.39|21.28|21.39|21.28|21.33|21.22|133
1749029100000|2025-06-04 09:25:00|21.38|21.27|21.35|21.24|21.39|21.28|21.33|21.22|40
1749029400000|2025-06-04 09:30:00|21.34|21.23|21.31|21.2|21.35|21.24|21.31|21.2|62
1749029700000|2025-06-04 09:35:00|21.3|21.19|21.33|21.22|21.34|21.23|21.3|21.19|135
1749030000000|2025-06-04 09:40:00|21.32|21.21|21.38|21.27|21.38|21.27|21.32|21.21|79
1749030300000|2025-06-04 09:45:00|21.39|21.28|21.37|21.26|21.42|21.31|21.36|21.25|65
1749030600000|2025-06-04 09:50:00|21.36|21.25|21.38|21.27|21.39|21.28|21.35|21.24|125
1749030900000|2025-06-04 09:55:00|21.37|21.26|21.37|21.26|21.4|21.29|21.36|21.25|99
1749031200000|2025-06-04 10:00:00|21.38|21.27|21.33|21.22|21.39|21.28|21.32|21.21|58
1749031500000|2025-06-04 10:05:00|21.32|21.21|21.35|21.24|21.35|21.24|21.31|21.2|28
1749031800000|2025-06-04 10:10:00|21.36|21.25|21.39|21.28|21.4|21.29|21.34|21.23|40
1749032100000|2025-06-04 10:15:00|21.38|21.27|21.33|21.22|21.4|21.29|21.32|21.21|32
1749032400000|2025-06-04 10:20:00|21.34|21.23|21.3|21.19|21.34|21.23|21.29|21.18|49
1749032700000|2025-06-04 10:25:00|21.31|21.2|21.27|21.16|21.33|21.22|21.27|21.16|48
1749033000000|2025-06-04 10:30:00|21.28|21.17|21.24|21.13|21.28|21.17|21.23|21.12|51
1749033300000|2025-06-04 10:35:00|21.25|21.14|21.26|21.15|21.27|21.16|21.24|21.13|12
1749033600000|2025-06-04 10:40:00|21.27|21.16|21.31|21.2|21.32|21.21|21.25|21.14|46
1749033900000|2025-06-04 10:45:00|21.3|21.19|21.25|21.14|21.31|21.2|21.24|21.13|30
1749034200000|2025-06-04 10:50:00|21.26|21.15|21.27|21.16|21.27|21.16|21.26|21.15|32
1749034500000|2025-06-04 10:55:00|21.26|21.15|21.24|21.13|21.27|21.16|21.23|21.12|9
1749034800000|2025-06-04 11:00:00|21.23|21.12|21.23|21.12|21.25|21.14|21.22|21.11|53
1749035100000|2025-06-04 11:05:00|21.22|21.11|21.24|21.13|21.24|21.13|21.19|21.08|60
1749035400000|2025-06-04 11:10:00|21.23|21.12|21.23|21.12|21.26|21.15|21.21|21.1|159
1749035700000|2025-06-04 11:15:00|21.24|21.13|21.19|21.08|21.27|21.16|21.19|21.08|90
1749036000000|2025-06-04 11:20:00|21.2|21.09|21.17|21.06|21.22|21.11|21.15|21.04|76
1749036300000|2025-06-04 11:25:00|21.16|21.05|21.16|21.05|21.17|21.06|21.14|21.03|35
1749036600000|2025-06-04 11:30:00|21.15|21.04|21.11|21|21.16|21.05|21.1|20.99|43
1749036900000|2025-06-04 11:35:00|21.1|20.99|21.13|21.02|21.14|21.03|21.09|20.98|96
1749037200000|2025-06-04 11:40:00|21.14|21.03|21.13|21.02|21.16|21.05|21.12|21.01|138
1749037500000|2025-06-04 11:45:00|21.12|21.01|21.12|21.01|21.16|21.05|21.11|21|187
1749037800000|2025-06-04 11:50:00|21.11|21|21.12|21.01|21.13|21.02|21.08|20.97|74
1749038100000|2025-06-04 11:55:00|21.11|21|21.09|20.98|21.11|21|21.08|20.97|96
1749038400000|2025-06-04 12:00:00|21.08|20.97|21.11|21|21.12|21.01|21.06|20.95|150
1749038700000|2025-06-04 12:05:00|21.1|20.99|21.12|21.01|21.13|21.02|21.09|20.98|143
1749039000000|2025-06-04 12:10:00|21.13|21.02|21.13|21.02|21.15|21.04|21.12|21.01|33
1749039300000|2025-06-04 12:15:00|21.12|21.01|21.05|20.94|21.12|21.01|21.05|20.94|86
1749039600000|2025-06-04 12:20:00|21.04|20.93|20.99|20.88|21.05|20.94|20.96|20.85|98
1749039900000|2025-06-04 12:25:00|20.98|20.87|20.98|20.87|21.01|20.9|20.97|20.86|161
1749040200000|2025-06-04 12:30:00|20.97|20.86|21.01|20.9|21.02|20.91|20.94|20.83|195
1749040500000|2025-06-04 12:35:00|21|20.89|21.01|20.9|21.03|20.92|20.97|20.86|116
1749040800000|2025-06-04 12:40:00|21|20.89|21.01|20.9|21.02|20.91|20.99|20.88|72
1749041100000|2025-06-04 12:45:00|21|20.89|21.02|20.91|21.03|20.92|21|20.89|51
1749041400000|2025-06-04 12:50:00|21.01|20.9|21.01|20.9|21.02|20.91|20.99|20.88|35
1749041700000|2025-06-04 12:55:00|21|20.89|20.98|20.87|21.02|20.91|20.98|20.87|170
1749042000000|2025-06-04 13:00:00|20.97|20.86|20.96|20.85|21|20.89|20.94|20.83|210
1749042300000|2025-06-04 13:05:00|20.95|20.84|20.92|20.81|20.97|20.86|20.89|20.78|113
1749042600000|2025-06-04 13:10:00|20.91|20.8|20.9|20.79|20.92|20.81|20.89|20.78|74
1749042900000|2025-06-04 13:15:00|20.91|20.8|20.91|20.8|20.94|20.83|20.88|20.77|75
1749043200000|2025-06-04 13:20:00|20.92|20.81|20.95|20.84|21|20.89|20.91|20.8|102
1749043500000|2025-06-04 13:25:00|20.96|20.85|20.9|20.79|20.96|20.85|20.89|20.78|87
1749043800000|2025-06-04 13:30:00|20.89|20.78|20.97|20.86|20.98|20.87|20.86|20.75|104
1749044100000|2025-06-04 13:35:00|20.96|20.85|21.02|20.91|21.02|20.91|20.96|20.85|59
1749044400000|2025-06-04 13:40:00|21.03|20.92|21|20.89|21.07|20.96|20.99|20.88|53
1749044700000|2025-06-04 13:45:00|21.01|20.9|21.03|20.92|21.07|20.96|21.01|20.9|39
1749045000000|2025-06-04 13:50:00|21.02|20.91|20.93|20.82|21.02|20.91|20.93|20.82|82
1749045300000|2025-06-04 13:55:00|20.94|20.83|20.94|20.83|20.96|20.85|20.92|20.81|79
1749045600000|2025-06-04 14:00:00|20.93|20.82|20.85|20.74|20.93|20.82|20.82|20.71|147
1749045900000|2025-06-04 14:05:00|20.84|20.73|20.84|20.73|20.86|20.75|20.79|20.68|135
1749046200000|2025-06-04 14:10:00|20.83|20.72|20.89|20.78|20.89|20.78|20.83|20.72|93
1749046500000|2025-06-04 14:15:00|20.88|20.77|20.92|20.81|20.93|20.82|20.87|20.76|103
1749046800000|2025-06-04 14:20:00|20.91|20.8|20.89|20.78|20.92|20.81|20.86|20.75|58
1749047100000|2025-06-04 14:25:00|20.88|20.77|20.87|20.76|20.89|20.78|20.86|20.75|58
1749047400000|2025-06-04 14:30:00|20.88|20.77|20.88|20.77|20.91|20.8|20.85|20.74|93
1749047700000|2025-06-04 14:35:00|20.89|20.78|20.86|20.75|20.89|20.78|20.84|20.73|66
1749048000000|2025-06-04 14:40:00|20.87|20.76|20.88|20.77|20.89|20.78|20.86|20.75|72
1749048300000|2025-06-04 14:45:00|20.89|20.78|20.91|20.8|20.95|20.84|20.86|20.75|68
1749048600000|2025-06-04 14:50:00|20.9|20.79|20.92|20.81|20.92|20.81|20.87|20.76|43
1749048900000|2025-06-04 14:55:00|20.93|20.82|21.02|20.91|21.02|20.91|20.92|20.81|68
1749049200000|2025-06-04 15:00:00|21.01|20.9|20.98|20.87|21.02|20.91|20.97|20.86|68
1749049500000|2025-06-04 15:05:00|20.97|20.86|21.02|20.91|21.03|20.92|20.95|20.84|54
1749049800000|2025-06-04 15:10:00|21.03|20.92|21.03|20.92|21.06|20.95|21.02|20.91|69
1749050100000|2025-06-04 15:15:00|21.04|20.93|21.12|21.01|21.13|21.02|21.04|20.93|159
1749050400000|2025-06-04 15:20:00|21.13|21.02|21.13|21.02|21.15|21.04|21.08|20.97|131
1749050700000|2025-06-04 15:25:00|21.14|21.03|21.12|21.01|21.15|21.04|21.11|21|127
1749051000000|2025-06-04 15:30:00|21.13|21.02|21.13|21.02|21.14|21.03|21.08|20.97|95
1749051300000|2025-06-04 15:35:00|21.12|21.01|21.16|21.05|21.18|21.07|21.1|20.99|137
1749051600000|2025-06-04 15:40:00|21.17|21.06|21.14|21.03|21.2|21.09|21.14|21.03|88
1749051900000|2025-06-04 15:45:00|21.15|21.04|21.11|21|21.19|21.08|21.1|20.99|85
1749052200000|2025-06-04 15:50:00|21.12|21.01|21.13|21.02|21.15|21.04|21.1|20.99|44
1749052500000|2025-06-04 15:55:00|21.14|21.03|21.13|21.02|21.18|21.07|21.11|21|66
1749052800000|2025-06-04 16:00:00|21.14|21.03|21.09|20.98|21.14|21.03|21.07|20.96|60
1749053100000|2025-06-04 16:05:00|21.08|20.97|21.07|20.96|21.09|20.98|21.04|20.93|56
1749053400000|2025-06-04 16:10:00|21.08|20.97|21.07|20.96|21.11|21|21.07|20.96|20
1749053700000|2025-06-04 16:15:00|21.06|20.95|21.04|20.93|21.08|20.97|21.01|20.9|65
1749054000000|2025-06-04 16:20:00|21.05|20.94|21.03|20.92|21.09|20.98|21.02|20.91|77
1749054300000|2025-06-04 16:25:00|21.04|20.93|21.01|20.9|21.04|20.93|21.01|20.9|40
1749054600000|2025-06-04 16:30:00|21|20.89|21.07|20.96|21.07|20.96|21|20.89|50
1749054900000|2025-06-04 16:35:00|21.06|20.95|21.09|20.98|21.1|20.99|21.05|20.94|78
1749055200000|2025-06-04 16:40:00|21.08|20.97|21.06|20.95|21.1|20.99|21.05|20.94|49
1749055500000|2025-06-04 16:45:00|21.05|20.94|21.03|20.92|21.07|20.96|21.02|20.91|179
1749055800000|2025-06-04 16:50:00|21.04|20.93|21.09|20.98|21.09|20.98|21.03|20.92|144
1749056100000|2025-06-04 16:55:00|21.1|20.99|21.09|20.98|21.11|21|21.07|20.96|54
1749056400000|2025-06-04 17:00:00|21.08|20.97|21.02|20.91|21.1|20.99|21.02|20.91|29
1749056700000|2025-06-04 17:05:00|21.01|20.9|20.99|20.88|21.02|20.91|20.99|20.88|57
1749057000000|2025-06-04 17:10:00|21|20.89|21.01|20.9|21.02|20.91|20.99|20.88|22
1749057300000|2025-06-04 17:15:00|21|20.89|21|20.89|21.01|20.9|20.98|20.87|35
1749057600000|2025-06-04 17:20:00|21|20.89|21|20.89|21.03|20.92|20.99|20.88|105
1749057900000|2025-06-04 17:25:00|20.99|20.88|20.93|20.82|21|20.89|20.93|20.82|69
1749058200000|2025-06-04 17:30:00|20.92|20.81|20.88|20.77|20.92|20.81|20.85|20.74|163
1749058500000|2025-06-04 17:35:00|20.89|20.78|20.83|20.72|20.89|20.78|20.81|20.7|102
1749058800000|2025-06-04 17:40:00|20.82|20.71|20.85|20.74|20.87|20.76|20.82|20.71|54
1749059100000|2025-06-04 17:45:00|20.84|20.73|20.88|20.77|20.88|20.77|20.83|20.72|49
1749059400000|2025-06-04 17:50:00|20.87|20.76|20.86|20.75|20.87|20.76|20.82|20.71|48
1749059700000|2025-06-04 17:55:00|20.87|20.76|20.87|20.76|20.87|20.76|20.83|20.72|45
1749060000000|2025-06-04 18:00:00|20.88|20.77|20.91|20.8|20.92|20.81|20.88|20.77|58
1749060300000|2025-06-04 18:05:00|20.92|20.81|20.84|20.73|20.92|20.81|20.82|20.71|57
1749060600000|2025-06-04 18:10:00|20.85|20.74|20.86|20.75|20.87|20.76|20.85|20.74|30
1749060900000|2025-06-04 18:15:00|20.87|20.76|20.89|20.78|20.9|20.79|20.85|20.74|55
1749061200000|2025-06-04 18:20:00|20.9|20.79|20.91|20.8|20.93|20.82|20.89|20.78|65
1749061500000|2025-06-04 18:25:00|20.92|20.81|20.94|20.83|20.95|20.84|20.9|20.79|112
1749061800000|2025-06-04 18:30:00|20.93|20.82|20.91|20.8|20.96|20.85|20.91|20.8|69
1749062100000|2025-06-04 18:35:00|20.9|20.79|20.91|20.8|20.92|20.81|20.89|20.78|82
1749062400000|2025-06-04 18:40:00|20.9|20.79|20.91|20.8|20.92|20.81|20.89|20.78|52
1749062700000|2025-06-04 18:45:00|20.92|20.81|20.9|20.79|20.92|20.81|20.88|20.77|27
1749063000000|2025-06-04 18:50:00|20.89|20.78|20.87|20.76|20.89|20.78|20.86|20.75|17
1749063300000|2025-06-04 18:55:00|20.86|20.75|20.85|20.74|20.86|20.75|20.84|20.73|18
1749063600000|2025-06-04 19:00:00|20.84|20.73|20.88|20.77|20.88|20.77|20.84|20.73|31
1749063900000|2025-06-04 19:05:00|20.89|20.78|20.84|20.73|20.89|20.78|20.83|20.72|20
1749064200000|2025-06-04 19:10:00|20.83|20.72|20.83|20.72|20.85|20.74|20.83|20.72|29
1749064500000|2025-06-04 19:15:00|20.82|20.71|20.88|20.77|20.88|20.77|20.8|20.69|27
1749064800000|2025-06-04 19:20:00|20.87|20.76|20.85|20.74|20.89|20.78|20.85|20.74|51
1749065100000|2025-06-04 19:25:00|20.86|20.75|20.81|20.7|20.86|20.75|20.81|20.7|46
1749065400000|2025-06-04 19:30:00|20.8|20.69|20.81|20.7|20.85|20.74|20.79|20.68|62
1749065700000|2025-06-04 19:35:00|20.8|20.69|20.83|20.72|20.86|20.75|20.8|20.69|44
1749066000000|2025-06-04 19:40:00|20.82|20.71|20.84|20.73|20.85|20.74|20.81|20.7|25
1749066300000|2025-06-04 19:45:00|20.85|20.74|20.8|20.69|20.86|20.75|20.78|20.67|64
1749066600000|2025-06-04 19:50:00|20.79|20.68|20.76|20.65|20.81|20.7|20.74|20.63|33
1749066900000|2025-06-04 19:55:00|20.75|20.64|20.7|20.59|20.76|20.65|20.7|20.59|60
1749067200000|2025-06-04 20:00:00|20.69|20.58|20.52|20.41|20.69|20.58|20.5|20.39|66
1749067500000|2025-06-04 20:05:00|20.53|20.42|20.48|20.37|20.54|20.43|20.45|20.34|65
1749067800000|2025-06-04 20:10:00|20.47|20.36|20.37|20.26|20.47|20.36|20.34|20.23|70
1749068100000|2025-06-04 20:15:00|20.36|20.25|20.29|20.18|20.36|20.25|20.29|20.18|40
1749068400000|2025-06-04 20:20:00|20.28|20.17|20.25|20.14|20.28|20.17|20.21|20.1|85
1749068700000|2025-06-04 20:25:00|20.26|20.15|20.33|20.22|20.34|20.23|20.25|20.14|76
1749069000000|2025-06-04 20:30:00|20.34|20.23|20.32|20.21|20.34|20.23|20.28|20.17|53
1749069300000|2025-06-04 20:35:00|20.31|20.2|20.26|20.15|20.32|20.21|20.26|20.15|46
1749069600000|2025-06-04 20:40:00|20.25|20.14|20.29|20.18|20.29|20.18|20.23|20.12|37
1749069900000|2025-06-04 20:45:00|20.28|20.17|20.19|20.08|20.28|20.17|20.18|20.07|39
1749070200000|2025-06-04 20:50:00|20.18|20.07|20.23|20.12|20.26|20.15|20.18|20.07|38
1749070500000|2025-06-04 20:55:00|20.22|20.11|20.23|20.12|20.27|20.16|20.18|20.07|68
1749070800000|2025-06-04 21:00:00|20.21|20.1|20.16|20.05|20.22|20.11|20.16|20.05|74
1749071100000|2025-06-04 21:05:00|20.13|20.02|20.19|20.08|20.2|20.09|20.12|20.01|85
1749071400000|2025-06-04 21:10:00|20.18|20.07|20.26|20.15|20.27|20.16|20.18|20.07|111
1749071700000|2025-06-04 21:15:00|20.25|20.14|20.18|20.07|20.26|20.15|20.16|20.05|124
1749072000000|2025-06-04 21:20:00|20.17|20.06|20.22|20.11|20.23|20.12|20.16|20.05|112
1749072300000|2025-06-04 21:25:00|20.23|20.12|20.28|20.17|20.29|20.18|20.21|20.1|66
1749072600000|2025-06-04 21:30:00|20.29|20.18|20.33|20.22|20.33|20.22|20.27|20.16|131
1749072900000|2025-06-04 21:35:00|20.34|20.23|20.36|20.25|20.4|20.29|20.32|20.21|155
1749073200000|2025-06-04 21:40:00|20.35|20.24|20.37|20.26|20.38|20.27|20.32|20.21|173
1749073500000|2025-06-04 21:45:00|20.36|20.25|20.46|20.35|20.47|20.36|20.36|20.25|173
1749073800000|2025-06-04 21:50:00|20.47|20.36|20.48|20.37|20.5|20.39|20.46|20.35|18
1749074100000|2025-06-04 21:55:00|20.47|20.36|20.39|20.28|20.48|20.37|20.38|20.27|113
1749074400000|2025-06-04 22:00:00|20.38|20.27|20.34|20.23|20.41|20.3|20.31|20.2|133
1749074700000|2025-06-04 22:05:00|20.33|20.22|20.3|20.19|20.34|20.23|20.29|20.18|168
1749075000000|2025-06-04 22:10:00|20.31|20.2|20.34|20.23|20.38|20.27|20.3|20.19|180
1749075300000|2025-06-04 22:15:00|20.33|20.22|20.36|20.25|20.38|20.27|20.31|20.2|60
1749075600000|2025-06-04 22:20:00|20.37|20.26|20.25|20.14|20.37|20.26|20.25|20.14|109
1749075900000|2025-06-04 22:25:00|20.24|20.13|20.24|20.13|20.26|20.15|20.22|20.11|95
1749076200000|2025-06-04 22:30:00|20.23|20.12|20.25|20.14|20.28|20.17|20.22|20.11|61
1749076500000|2025-06-04 22:35:00|20.26|20.15|20.3|20.19|20.32|20.21|20.25|20.14|39
1749076800000|2025-06-04 22:40:00|20.31|20.2|20.35|20.24|20.38|20.27|20.31|20.2|49
1749077100000|2025-06-04 22:45:00|20.34|20.23|20.27|20.16|20.34|20.23|20.27|20.16|22
1749077400000|2025-06-04 22:50:00|20.26|20.15|20.24|20.13|20.26|20.15|20.23|20.12|17
1749077700000|2025-06-04 22:55:00|20.23|20.12|20.23|20.12|20.25|20.14|20.22|20.11|17
1749078000000|2025-06-04 23:00:00|20.22|20.11|20.18|20.07|20.23|20.12|20.18|20.07|31
1749078300000|2025-06-04 23:05:00|20.19|20.08|20.21|20.1|20.24|20.13|20.18|20.07|43
1749078600000|2025-06-04 23:10:00|20.2|20.09|20.17|20.06|20.21|20.1|20.17|20.06|10
1749078900000|2025-06-04 23:15:00|20.18|20.07|20.15|20.04|20.21|20.1|20.15|20.04|68
1749079200000|2025-06-04 23:20:00|20.14|20.03|20.19|20.08|20.19|20.08|20.13|20.02|98
1749079500000|2025-06-04 23:25:00|20.18|20.07|20.17|20.06|20.21|20.1|20.17|20.06|126
1749079800000|2025-06-04 23:30:00|20.18|20.07|20.21|20.1|20.22|20.11|20.16|20.05|92
1749080100000|2025-06-04 23:35:00|20.2|20.09|20.22|20.11|20.22|20.11|20.19|20.08|81
1749080400000|2025-06-04 23:40:00|20.23|20.12|20.26|20.15|20.27|20.16|20.23|20.12|48
1749080700000|2025-06-04 23:45:00|20.25|20.14|20.21|20.1|20.26|20.15|20.2|20.09|61
1749081000000|2025-06-04 23:50:00|20.22|20.11|20.2|20.09|20.22|20.11|20.2|20.09|17
1749081300000|2025-06-04 23:55:00|20.19|20.08|20.12|20.01|20.19|20.08|20.1|19.99|90
1749081600000|2025-06-05 00:00:00|20.11|20|20.14|20.03|20.17|20.06|20.1|19.99|142
1749081900000|2025-06-05 00:05:00|20.13|20.02|20.14|20.03|20.16|20.05|20.11|20|68
1749082200000|2025-06-05 00:10:00|20.15|20.04|20.14|20.03|20.18|20.07|20.12|20.01|104
1749082500000|2025-06-05 00:15:00|20.15|20.04|20.08|19.97|20.17|20.06|20.08|19.97|72
1749082800000|2025-06-05 00:20:00|20.07|19.96|20.07|19.96|20.17|20.06|20.07|19.96|85
1749083100000|2025-06-05 00:25:00|20.08|19.97|20.2|20.09|20.22|20.11|20.08|19.97|87
1749083400000|2025-06-05 00:30:00|20.21|20.1|20.24|20.13|20.27|20.16|20.2|20.09|110
1749083700000|2025-06-05 00:35:00|20.23|20.12|20.23|20.12|20.27|20.16|20.22|20.11|129
1749084000000|2025-06-05 00:40:00|20.22|20.11|20.2|20.09|20.23|20.12|20.19|20.08|101
1749084300000|2025-06-05 00:45:00|20.21|20.1|20.13|20.02|20.23|20.12|20.12|20.01|71
1749084600000|2025-06-05 00:50:00|20.14|20.03|20.15|20.04|20.15|20.04|20.08|19.97|114
1749084900000|2025-06-05 00:55:00|20.16|20.05|20.18|20.07|20.19|20.08|20.15|20.04|137
1749085200000|2025-06-05 01:00:00|20.17|20.06|20.21|20.1|20.21|20.1|20.17|20.06|121
1749085500000|2025-06-05 01:05:00|20.2|20.09|20.21|20.1|20.22|20.11|20.18|20.07|135
1749085800000|2025-06-05 01:10:00|20.2|20.09|20.19|20.08|20.2|20.09|20.15|20.04|74
1749086100000|2025-06-05 01:15:00|20.2|20.09|20.15|20.04|20.23|20.12|20.14|20.03|96
1749086400000|2025-06-05 01:20:00|20.14|20.03|20.1|19.99|20.16|20.05|20.1|19.99|127
1749086700000|2025-06-05 01:25:00|20.11|20|20.11|20|20.12|20.01|20.09|19.98|171
1749087000000|2025-06-05 01:30:00|20.1|19.99|20.07|19.96|20.11|20|20.07|19.96|64
1749087300000|2025-06-05 01:35:00|20.08|19.97|20.05|19.94|20.09|19.98|20.04|19.93|58
1749087600000|2025-06-05 01:40:00|20.04|19.93|20.07|19.96|20.07|19.96|20.04|19.93|210
1749087900000|2025-06-05 01:45:00|20.06|19.95|20.05|19.94|20.07|19.96|20.04|19.93|110
1749088200000|2025-06-05 01:50:00|20.04|19.93|20.01|19.9|20.05|19.94|19.99|19.88|85
1749088500000|2025-06-05 01:55:00|20.02|19.91|20.07|19.96|20.07|19.96|20.02|19.91|152
1749088800000|2025-06-05 02:00:00|20.06|19.95|20.13|20.02|20.14|20.03|20.06|19.95|108
1749089100000|2025-06-05 02:05:00|20.14|20.03|20.14|20.03|20.17|20.06|20.13|20.02|165
1749089400000|2025-06-05 02:10:00|20.15|20.04|20.21|20.1|20.22|20.11|20.14|20.03|161
1749089700000|2025-06-05 02:15:00|20.2|20.09|20.19|20.08|20.21|20.1|20.17|20.06|164
1749090000000|2025-06-05 02:20:00|20.2|20.09|20.17|20.06|20.2|20.09|20.15|20.04|130
1749090300000|2025-06-05 02:25:00|20.18|20.07|20.14|20.03|20.18|20.07|20.14|20.03|195
1749090600000|2025-06-05 02:30:00|20.15|20.04|20.28|20.17|20.31|20.2|20.14|20.03|86
1749090900000|2025-06-05 02:35:00|20.29|20.18|20.3|20.19|20.31|20.2|20.28|20.17|42
1749091200000|2025-06-05 02:40:00|20.29|20.18|20.25|20.14|20.29|20.18|20.25|20.14|43
1749091500000|2025-06-05 02:45:00|20.24|20.13|20.25|20.14|20.25|20.14|20.23|20.12|26
1749091800000|2025-06-05 02:50:00|20.26|20.15|20.24|20.13|20.29|20.18|20.22|20.11|106
1749092100000|2025-06-05 02:55:00|20.23|20.12|20.2|20.09|20.23|20.12|20.2|20.09|12
1749092400000|2025-06-05 03:00:00|20.21|20.1|20.14|20.03|20.21|20.1|20.14|20.03|26
1749092700000|2025-06-05 03:05:00|20.15|20.04|20.16|20.05|20.17|20.06|20.13|20.02|110
1749093000000|2025-06-05 03:10:00|20.17|20.06|20.15|20.04|20.19|20.08|20.15|20.04|141
1749093300000|2025-06-05 03:15:00|20.14|20.03|20.18|20.07|20.18|20.07|20.11|20|77
1749093600000|2025-06-05 03:20:00|20.19|20.08|20.18|20.07|20.22|20.11|20.16|20.05|46
1749093900000|2025-06-05 03:25:00|20.19|20.08|20.18|20.07|20.21|20.1|20.17|20.06|82
1749094200000|2025-06-05 03:30:00|20.17|20.06|20.21|20.1|20.22|20.11|20.15|20.04|89
1749094500000|2025-06-05 03:35:00|20.2|20.09|20.25|20.14|20.27|20.16|20.17|20.06|76
1749094800000|2025-06-05 03:40:00|20.24|20.13|20.23|20.12|20.25|20.14|20.23|20.12|34
1749095100000|2025-06-05 03:45:00|20.22|20.11|20.23|20.12|20.26|20.15|20.22|20.11|120
1749095400000|2025-06-05 03:50:00|20.24|20.13|20.24|20.13|20.26|20.15|20.23|20.12|131
1749095700000|2025-06-05 03:55:00|20.23|20.12|20.25|20.14|20.25|20.14|20.22|20.11|105
1749096000000|2025-06-05 04:00:00|20.24|20.13|20.24|20.13|20.27|20.16|20.22|20.11|109
1749096300000|2025-06-05 04:05:00|20.25|20.14|20.23|20.12|20.26|20.15|20.22|20.11|165
1749096600000|2025-06-05 04:10:00|20.22|20.11|20.3|20.19|20.3|20.19|20.21|20.1|126
1749096900000|2025-06-05 04:15:00|20.31|20.2|20.31|20.2|20.32|20.21|20.29|20.18|123
1749097200000|2025-06-05 04:20:00|20.32|20.21|20.31|20.2|20.32|20.21|20.28|20.17|112
1749097500000|2025-06-05 04:25:00|20.3|20.19|20.3|20.19|20.31|20.2|20.29|20.18|31
1749097800000|2025-06-05 04:30:00|20.29|20.18|20.33|20.22|20.34|20.23|20.28|20.17|113
1749098100000|2025-06-05 04:35:00|20.34|20.23|20.32|20.21|20.34|20.23|20.31|20.2|55
1749098400000|2025-06-05 04:40:00|20.31|20.2|20.35|20.24|20.35|20.24|20.31|20.2|39
1749098700000|2025-06-05 04:45:00|20.34|20.23|20.35|20.24|20.36|20.25|20.34|20.23|64
1749099000000|2025-06-05 04:50:00|20.36|20.25|20.38|20.27|20.38|20.27|20.35|20.24|131
1749099300000|2025-06-05 04:55:00|20.39|20.28|20.36|20.25|20.39|20.28|20.36|20.25|28
1749099600000|2025-06-05 05:00:00|20.37|20.26|20.33|20.22|20.38|20.27|20.33|20.22|59
1749099900000|2025-06-05 05:05:00|20.32|20.21|20.32|20.21|20.36|20.25|20.3|20.19|57
1749100200000|2025-06-05 05:10:00|20.33|20.22|20.26|20.15|20.33|20.22|20.26|20.15|26
1749100500000|2025-06-05 05:15:00|20.25|20.14|20.25|20.14|20.27|20.16|20.23|20.12|91
1749100800000|2025-06-05 05:20:00|20.24|20.13|20.25|20.14|20.26|20.15|20.23|20.12|58
1749101100000|2025-06-05 05:25:00|20.24|20.13|20.18|20.07|20.27|20.16|20.18|20.07|131
1749101400000|2025-06-05 05:30:00|20.19|20.08|20.15|20.04|20.2|20.09|20.14|20.03|77
1749101700000|2025-06-05 05:35:00|20.16|20.05|20.14|20.03|20.16|20.05|20.14|20.03|111
1749102000000|2025-06-05 05:40:00|20.15|20.04|20.14|20.03|20.15|20.04|20.11|20|152
1749102300000|2025-06-05 05:45:00|20.13|20.02|20.13|20.02|20.17|20.06|20.12|20.01|167
1749102600000|2025-06-05 05:50:00|20.14|20.03|20.14|20.03|20.17|20.06|20.13|20.02|103
1749102900000|2025-06-05 05:55:00|20.15|20.04|20.15|20.04|20.17|20.06|20.13|20.02|107
1749103200000|2025-06-05 06:00:00|20.16|20.05|20.19|20.08|20.21|20.1|20.14|20.03|144
1749103500000|2025-06-05 06:05:00|20.18|20.07|20.19|20.08|20.21|20.1|20.14|20.03|164
1749103800000|2025-06-05 06:10:00|20.2|20.09|20.18|20.07|20.2|20.09|20.16|20.05|185
1749104100000|2025-06-05 06:15:00|20.19|20.08|20.17|20.06|20.21|20.1|20.14|20.03|111
1749104400000|2025-06-05 06:20:00|20.18|20.07|20.27|20.16|20.27|20.16|20.16|20.05|177
1749104700000|2025-06-05 06:25:00|20.26|20.15|20.28|20.17|20.29|20.18|20.25|20.14|35
1749105000000|2025-06-05 06:30:00|20.27|20.16|20.21|20.1|20.28|20.17|20.21|20.1|101
1749105300000|2025-06-05 06:35:00|20.2|20.09|20.18|20.07|20.21|20.1|20.13|20.02|82
1749105600000|2025-06-05 06:40:00|20.17|20.06|20.11|20|20.17|20.06|20.1|19.99|27
1749105900000|2025-06-05 06:45:00|20.12|20.01|20.11|20|20.13|20.02|20.1|19.99|70
1749106200000|2025-06-05 06:50:00|20.12|20.01|20.1|19.99|20.12|20.01|20.09|19.98|87
1749106500000|2025-06-05 06:55:00|20.11|20|20.11|20|20.13|20.02|20.1|19.99|71
1749106800000|2025-06-05 07:00:00|20.12|20.01|20.13|20.02|20.15|20.04|20.11|20|56
1749107100000|2025-06-05 07:05:00|20.12|20.01|20.15|20.04|20.16|20.05|20.11|20|148
1749107400000|2025-06-05 07:10:00|20.16|20.05|20.2|20.09|20.2|20.09|20.15|20.04|111
1749107700000|2025-06-05 07:15:00|20.21|20.1|20.28|20.17|20.28|20.17|20.21|20.1|36
1749108000000|2025-06-05 07:20:00|20.29|20.18|20.3|20.19|20.32|20.21|20.27|20.16|56
1749108300000|2025-06-05 07:25:00|20.31|20.2|20.32|20.21|20.32|20.21|20.3|20.19|34
1749108600000|2025-06-05 07:30:00|20.31|20.2|20.32|20.21|20.34|20.23|20.3|20.19|18
1749108900000|2025-06-05 07:35:00|20.31|20.2|20.28|20.17|20.31|20.2|20.22|20.11|93
1749109200000|2025-06-05 07:40:00|20.29|20.18|20.26|20.15|20.29|20.18|20.26|20.15|82
1749109500000|2025-06-05 07:45:00|20.25|20.14|20.21|20.1|20.25|20.14|20.2|20.09|21
1749109800000|2025-06-05 07:50:00|20.2|20.09|20.27|20.16|20.28|20.17|20.2|20.09|56
1749110100000|2025-06-05 07:55:00|20.26|20.15|20.25|20.14|20.27|20.16|20.25|20.14|18
1749110400000|2025-06-05 08:00:00|20.26|20.15|20.32|20.21|20.34|20.23|20.25|20.14|102
1749110700000|2025-06-05 08:05:00|20.33|20.22|20.33|20.22|20.36|20.25|20.3|20.19|97
1749111000000|2025-06-05 08:10:00|20.34|20.23|20.31|20.2|20.34|20.23|20.29|20.18|50
1749111300000|2025-06-05 08:15:00|20.32|20.21|20.28|20.17|20.35|20.24|20.28|20.17|90
1749111600000|2025-06-05 08:20:00|20.27|20.16|20.36|20.25|20.36|20.25|20.24|20.13|112
1749111900000|2025-06-05 08:25:00|20.35|20.24|20.31|20.2|20.38|20.27|20.31|20.2|61
1749112200000|2025-06-05 08:30:00|20.32|20.21|20.32|20.21|20.34|20.23|20.3|20.19|63
1749112500000|2025-06-05 08:35:00|20.31|20.2|20.24|20.13|20.33|20.22|20.24|20.13|68
1749112800000|2025-06-05 08:40:00|20.25|20.14|20.23|20.12|20.25|20.14|20.23|20.12|43
1749113100000|2025-06-05 08:45:00|20.24|20.13|20.27|20.16|20.28|20.17|20.22|20.11|160
1749113400000|2025-06-05 08:50:00|20.28|20.17|20.24|20.13|20.28|20.17|20.24|20.13|109
1749113700000|2025-06-05 08:55:00|20.23|20.12|20.25|20.14|20.26|20.15|20.23|20.12|111
1749114000000|2025-06-05 09:00:00|20.26|20.15|20.33|20.22|20.33|20.22|20.26|20.15|92
1749114300000|2025-06-05 09:05:00|20.34|20.23|20.35|20.24|20.39|20.28|20.33|20.22|46
1749114600000|2025-06-05 09:10:00|20.36|20.25|20.33|20.22|20.36|20.25|20.33|20.22|34
1749114900000|2025-06-05 09:15:00|20.34|20.23|20.35|20.24|20.36|20.25|20.3|20.19|84
1749115200000|2025-06-05 09:20:00|20.34|20.23|20.3|20.19|20.35|20.24|20.29|20.18|91
1749115500000|2025-06-05 09:25:00|20.31|20.2|20.32|20.21|20.34|20.23|20.31|20.2|62
1749115800000|2025-06-05 09:30:00|20.31|20.2|20.28|20.17|20.34|20.23|20.28|20.17|32
1749116100000|2025-06-05 09:35:00|20.29|20.18|20.26|20.15|20.3|20.19|20.25|20.14|24
1749116400000|2025-06-05 09:40:00|20.27|20.16|20.31|20.2|20.31|20.2|20.25|20.14|41
1749116700000|2025-06-05 09:45:00|20.3|20.19|20.3|20.19|20.35|20.24|20.29|20.18|33
1749117000000|2025-06-05 09:50:00|20.31|20.2|20.28|20.17|20.32|20.21|20.27|20.16|32
1749117300000|2025-06-05 09:55:00|20.29|20.18|20.31|20.2|20.32|20.21|20.28|20.17|15
1749117600000|2025-06-05 10:00:00|20.32|20.21|20.3|20.19|20.32|20.21|20.27|20.16|57
1749117900000|2025-06-05 10:05:00|20.29|20.18|20.32|20.21|20.32|20.21|20.27|20.16|64
1749118200000|2025-06-05 10:10:00|20.31|20.2|20.28|20.17|20.32|20.21|20.28|20.17|42
1749118500000|2025-06-05 10:15:00|20.27|20.16|20.24|20.13|20.29|20.18|20.23|20.12|30
1749118800000|2025-06-05 10:20:00|20.25|20.14|20.19|20.08|20.25|20.14|20.18|20.07|27
1749119100000|2025-06-05 10:25:00|20.18|20.07|20.13|20.02|20.18|20.07|20.12|20.01|40
1749119400000|2025-06-05 10:30:00|20.12|20.01|20.16|20.05|20.17|20.06|20.12|20.01|27
1749119700000|2025-06-05 10:35:00|20.17|20.06|20.06|19.95|20.17|20.06|20.06|19.95|71
1749120000000|2025-06-05 10:40:00|20.07|19.96|20.09|19.98|20.1|19.99|20.06|19.95|33
1749120300000|2025-06-05 10:45:00|20.08|19.97|20.14|20.03|20.14|20.03|20.06|19.95|49
1749120600000|2025-06-05 10:50:00|20.13|20.02|20.16|20.05|20.17|20.06|20.13|20.02|36
1749120900000|2025-06-05 10:55:00|20.17|20.06|20.15|20.04|20.17|20.06|20.14|20.03|13
1749121200000|2025-06-05 11:00:00|20.16|20.05|20.17|20.06|20.18|20.07|20.14|20.03|32
1749121500000|2025-06-05 11:05:00|20.18|20.07|20.14|20.03|20.21|20.1|20.14|20.03|31
1749121800000|2025-06-05 11:10:00|20.15|20.04|20.16|20.05|20.18|20.07|20.14|20.03|22
1749122100000|2025-06-05 11:15:00|20.15|20.04|20.16|20.05|20.17|20.06|20.12|20.01|34
1749122400000|2025-06-05 11:20:00|20.17|20.06|20.21|20.1|20.22|20.11|20.16|20.05|47
1749122700000|2025-06-05 11:25:00|20.2|20.09|20.19|20.08|20.21|20.1|20.18|20.07|8
1749123000000|2025-06-05 11:30:00|20.18|20.07|20.2|20.09|20.21|20.1|20.18|20.07|27
1749123300000|2025-06-05 11:35:00|20.19|20.08|20.16|20.05|20.2|20.09|20.16|20.05|38
1749123600000|2025-06-05 11:40:00|20.15|20.04|20.14|20.03|20.16|20.05|20.14|20.03|8
1749123900000|2025-06-05 11:45:00|20.15|20.04|20.15|20.04|20.17|20.06|20.14|20.03|63
1749124200000|2025-06-05 11:50:00|20.14|20.03|20.2|20.09|20.2|20.09|20.14|20.03|27
1749124500000|2025-06-05 11:55:00|20.21|20.1|20.23|20.12|20.24|20.13|20.21|20.1|9
1749124800000|2025-06-05 12:00:00|20.22|20.11|20.23|20.12|20.24|20.13|20.19|20.08|20
1749125100000|2025-06-05 12:05:00|20.22|20.11|20.26|20.15|20.28|20.17|20.18|20.07|43
1749125400000|2025-06-05 12:10:00|20.27|20.16|20.34|20.23|20.34|20.23|20.26|20.15|34
1749125700000|2025-06-05 12:15:00|20.35|20.24|20.43|20.32|20.43|20.32|20.33|20.22|65
1749126000000|2025-06-05 12:20:00|20.44|20.33|20.42|20.31|20.44|20.33|20.41|20.3|29
1749126300000|2025-06-05 12:25:00|20.43|20.32|20.44|20.33|20.44|20.33|20.41|20.3|34
1749126600000|2025-06-05 12:30:00|20.43|20.32|20.44|20.33|20.45|20.34|20.4|20.29|66
1749126900000|2025-06-05 12:35:00|20.43|20.32|20.43|20.32|20.47|20.36|20.42|20.31|33
1749127200000|2025-06-05 12:40:00|20.44|20.33|20.45|20.34|20.47|20.36|20.43|20.32|40
1749127500000|2025-06-05 12:45:00|20.46|20.35|20.53|20.42|20.54|20.43|20.42|20.31|51
1749127800000|2025-06-05 12:50:00|20.52|20.41|20.51|20.4|20.57|20.46|20.5|20.39|55
1749128100000|2025-06-05 12:55:00|20.52|20.41|20.51|20.4|20.57|20.46|20.51|20.4|51
1749128400000|2025-06-05 13:00:00|20.52|20.41|20.55|20.44|20.56|20.45|20.51|20.4|36
1749128700000|2025-06-05 13:05:00|20.54|20.43|20.57|20.46|20.58|20.47|20.54|20.43|42
1749129000000|2025-06-05 13:10:00|20.56|20.45|20.54|20.43|20.58|20.47|20.52|20.41|31
1749129300000|2025-06-05 13:15:00|20.55|20.44|20.52|20.41|20.55|20.44|20.5|20.39|38
1749129600000|2025-06-05 13:20:00|20.53|20.42|20.47|20.36|20.54|20.43|20.47|20.36|21
1749129900000|2025-06-05 13:25:00|20.48|20.37|20.52|20.41|20.53|20.42|20.47|20.36|51
1749130200000|2025-06-05 13:30:00|20.51|20.4|20.4|20.29|20.52|20.41|20.4|20.29|66
1749130500000|2025-06-05 13:35:00|20.38|20.27|20.33|20.22|20.44|20.33|20.33|20.22|108
1749130800000|2025-06-05 13:40:00|20.34|20.23|20.33|20.22|20.37|20.26|20.32|20.21|86
1749131100000|2025-06-05 13:45:00|20.32|20.21|20.22|20.11|20.32|20.21|20.21|20.1|75
1749131400000|2025-06-05 13:50:00|20.23|20.12|20.11|20|20.24|20.13|20.09|19.98|99
1749131700000|2025-06-05 13:55:00|20.12|20.01|20.07|19.96|20.13|20.02|20.02|19.91|93
1749132000000|2025-06-05 14:00:00|20.06|19.95|20.12|20.01|20.13|20.02|20.04|19.93|111
1749132300000|2025-06-05 14:05:00|20.11|20|20.06|19.95|20.14|20.03|20.05|19.94|114
1749132600000|2025-06-05 14:10:00|20.05|19.94|20.04|19.93|20.07|19.96|20.01|19.9|104
1749132900000|2025-06-05 14:15:00|20.03|19.92|19.92|19.81|20.06|19.95|19.84|19.73|171
1749133200000|2025-06-05 14:20:00|19.91|19.8|20|19.89|20.02|19.91|19.89|19.78|145
1749133500000|2025-06-05 14:25:00|20.01|19.9|20.05|19.94|20.06|19.95|19.98|19.87|141
1749133800000|2025-06-05 14:30:00|20.04|19.93|19.96|19.85|20.06|19.95|19.96|19.85|111
1749134100000|2025-06-05 14:35:00|19.95|19.84|20.08|19.97|20.1|19.99|19.9|19.79|93
1749134400000|2025-06-05 14:40:00|20.07|19.96|20.13|20.02|20.16|20.05|20.07|19.96|67
1749134700000|2025-06-05 14:45:00|20.14|20.03|20.13|20.02|20.24|20.13|20.1|19.99|90
1749135000000|2025-06-05 14:50:00|20.12|20.01|20.09|19.98|20.13|20.02|20.06|19.95|51
1749135300000|2025-06-05 14:55:00|20.08|19.97|20.08|19.97|20.1|19.99|20.03|19.92|45
1749135600000|2025-06-05 15:00:00|20.07|19.96|20.07|19.96|20.13|20.02|20.06|19.95|75
1749135900000|2025-06-05 15:05:00|20.06|19.95|20.07|19.96|20.08|19.97|20.02|19.91|38
1749136200000|2025-06-05 15:10:00|20.08|19.97|20.05|19.94|20.09|19.98|20.04|19.93|106
1749136500000|2025-06-05 15:15:00|20.04|19.93|20.04|19.93|20.06|19.95|20.01|19.9|61
1749136800000|2025-06-05 15:20:00|20.05|19.94|20.1|19.99|20.1|19.99|20.04|19.93|38
1749137100000|2025-06-05 15:25:00|20.09|19.98|20.16|20.05|20.16|20.05|20.08|19.97|50
1749137400000|2025-06-05 15:30:00|20.17|20.06|20.11|20|20.17|20.06|20.11|20|77
1749137700000|2025-06-05 15:35:00|20.1|19.99|20.1|19.99|20.11|20|20.08|19.97|131
1749138000000|2025-06-05 15:40:00|20.09|19.98|20.12|20.01|20.14|20.03|20.08|19.97|108
1749138300000|2025-06-05 15:45:00|20.13|20.02|20.07|19.96|20.13|20.02|20.06|19.95|181
1749138600000|2025-06-05 15:50:00|20.06|19.95|20.08|19.97|20.12|20.01|20.06|19.95|167
1749138900000|2025-06-05 15:55:00|20.09|19.98|20.04|19.93|20.12|20.01|20.03|19.92|126
1749139200000|2025-06-05 16:00:00|20.05|19.94|20.05|19.94|20.06|19.95|20.03|19.92|193
1749139500000|2025-06-05 16:05:00|20.06|19.95|20.02|19.91|20.07|19.96|20.01|19.9|127
1749139800000|2025-06-05 16:10:00|20.01|19.9|19.99|19.88|20.04|19.93|19.99|19.88|51
1749140100000|2025-06-05 16:15:00|19.98|19.87|19.89|19.78|20|19.89|19.84|19.73|183
1749140400000|2025-06-05 16:20:00|19.88|19.77|19.9|19.79|19.95|19.84|19.84|19.73|181
1749140700000|2025-06-05 16:25:00|19.89|19.78|19.88|19.77|19.95|19.84|19.86|19.75|158
1749141000000|2025-06-05 16:30:00|19.89|19.78|19.81|19.7|19.91|19.8|19.8|19.69|165
1749141300000|2025-06-05 16:35:00|19.8|19.69|19.77|19.66|19.83|19.72|19.76|19.65|152
1749141600000|2025-06-05 16:40:00|19.76|19.65|19.73|19.62|19.83|19.72|19.72|19.61|173
1749141900000|2025-06-05 16:45:00|19.74|19.63|19.73|19.62|19.76|19.65|19.68|19.57|156
1749142200000|2025-06-05 16:50:00|19.72|19.61|19.7|19.59|19.77|19.66|19.66|19.55|138
1749142500000|2025-06-05 16:55:00|19.69|19.58|19.68|19.57|19.73|19.62|19.67|19.56|102
1749142800000|2025-06-05 17:00:00|19.69|19.58|19.73|19.62|19.76|19.65|19.67|19.56|91
1749143100000|2025-06-05 17:05:00|19.72|19.61|19.76|19.65|19.8|19.69|19.68|19.57|72
1749143400000|2025-06-05 17:10:00|19.77|19.66|19.76|19.65|19.81|19.7|19.76|19.65|54
1749143700000|2025-06-05 17:15:00|19.77|19.66|19.78|19.67|19.8|19.69|19.75|19.64|58
1749144000000|2025-06-05 17:20:00|19.77|19.66|19.74|19.63|19.78|19.67|19.7|19.59|58
1749144300000|2025-06-05 17:25:00|19.73|19.62|19.78|19.67|19.78|19.67|19.7|19.59|42
1749144600000|2025-06-05 17:30:00|19.77|19.66|19.7|19.59|19.79|19.68|19.7|19.59|67
1749144900000|2025-06-05 17:35:00|19.69|19.58|19.73|19.62|19.75|19.64|19.67|19.56|59
1749145200000|2025-06-05 17:40:00|19.72|19.61|19.69|19.58|19.74|19.63|19.69|19.58|30
1749145500000|2025-06-05 17:45:00|19.68|19.57|19.65|19.54|19.69|19.58|19.65|19.54|70
1749145800000|2025-06-05 17:50:00|19.64|19.53|19.68|19.57|19.7|19.59|19.63|19.52|93
1749146100000|2025-06-05 17:55:00|19.69|19.58|19.71|19.6|19.72|19.61|19.67|19.56|83
1749146400000|2025-06-05 18:00:00|19.7|19.59|19.72|19.61|19.76|19.65|19.7|19.59|127
1749146700000|2025-06-05 18:05:00|19.71|19.6|19.71|19.6|19.73|19.62|19.67|19.56|159
1749147000000|2025-06-05 18:10:00|19.72|19.61|19.65|19.54|19.73|19.62|19.61|19.5|154
1749147300000|2025-06-05 18:15:00|19.64|19.53|19.76|19.65|19.77|19.66|19.62|19.51|139
1749147600000|2025-06-05 18:20:00|19.77|19.66|19.79|19.68|19.8|19.69|19.76|19.65|197
1749147900000|2025-06-05 18:25:00|19.78|19.67|19.82|19.71|19.83|19.72|19.78|19.67|127
1749148200000|2025-06-05 18:30:00|19.83|19.72|19.79|19.68|19.86|19.75|19.77|19.66|57
1749148500000|2025-06-05 18:35:00|19.8|19.69|19.83|19.72|19.85|19.74|19.8|19.69|76
1749148800000|2025-06-05 18:40:00|19.82|19.71|19.78|19.67|19.83|19.72|19.76|19.65|71
1749149100000|2025-06-05 18:45:00|19.79|19.68|19.79|19.68|19.79|19.68|19.73|19.62|47
1749149400000|2025-06-05 18:50:00|19.78|19.67|19.79|19.68|19.82|19.71|19.77|19.66|30
1749149700000|2025-06-05 18:55:00|19.78|19.67|19.76|19.65|19.82|19.71|19.75|19.64|23
1749150000000|2025-06-05 19:00:00|19.77|19.66|19.73|19.62|19.79|19.68|19.72|19.61|73
1749150300000|2025-06-05 19:05:00|19.74|19.63|19.75|19.64|19.77|19.66|19.71|19.6|56
1749150600000|2025-06-05 19:10:00|19.76|19.65|19.66|19.55|19.77|19.66|19.66|19.55|95
1749150900000|2025-06-05 19:15:00|19.65|19.54|19.27|19.16|19.66|19.55|19.18|19.07|338
1749151200000|2025-06-05 19:20:00|19.25|19.14|19.35|19.24|19.42|19.31|19.22|19.11|188
1749151500000|2025-06-05 19:25:00|19.36|19.25|19.51|19.4|19.51|19.4|19.32|19.21|106
1749151800000|2025-06-05 19:30:00|19.5|19.39|19.52|19.41|19.54|19.43|19.46|19.35|98
1749152100000|2025-06-05 19:35:00|19.51|19.4|19.52|19.41|19.59|19.48|19.5|19.39|164
1749152400000|2025-06-05 19:40:00|19.53|19.42|19.46|19.35|19.55|19.44|19.45|19.34|102
1749152700000|2025-06-05 19:45:00|19.45|19.34|19.39|19.28|19.46|19.35|19.38|19.27|99
1749153000000|2025-06-05 19:50:00|19.38|19.27|19.39|19.28|19.42|19.31|19.35|19.24|154
1749153300000|2025-06-05 19:55:00|19.38|19.27|19.35|19.24|19.4|19.29|19.33|19.22|128
1749153600000|2025-06-05 20:00:00|19.34|19.23|19.42|19.31|19.42|19.31|19.31|19.2|150
1749153900000|2025-06-05 20:05:00|19.43|19.32|19.29|19.18|19.43|19.32|19.29|19.18|135
1749154200000|2025-06-05 20:10:00|19.28|19.17|19.26|19.15|19.31|19.2|19.17|19.06|177
1749154500000|2025-06-05 20:15:00|19.27|19.16|19.13|19.02|19.27|19.16|19.11|19|194
1749154800000|2025-06-05 20:20:00|19.12|19.01|19.16|19.05|19.19|19.08|18.92|18.81|288
1749155100000|2025-06-05 20:25:00|19.15|19.04|19.09|18.98|19.18|19.07|19.09|18.98|104
1749155400000|2025-06-05 20:30:00|19.1|18.99|18.97|18.86|19.1|18.99|18.92|18.81|174
1749155700000|2025-06-05 20:35:00|18.95|18.84|18.9|18.79|18.99|18.88|18.82|18.71|185
1749156000000|2025-06-05 20:40:00|18.89|18.78|18.68|18.57|18.9|18.79|18.66|18.55|191
1749156300000|2025-06-05 20:45:00|18.69|18.58|18.86|18.75|18.9|18.79|18.67|18.56|172
1749156600000|2025-06-05 20:50:00|18.85|18.74|18.67|18.56|18.86|18.75|18.66|18.55|141
1749156900000|2025-06-05 20:55:00|18.68|18.57|18.56|18.45|18.71|18.6|18.53|18.42|165
1749157200000|2025-06-05 21:00:00|18.55|18.44|18.72|18.61|18.78|18.67|18.51|18.4|233
1749157500000|2025-06-05 21:05:00|18.71|18.6|18.63|18.52|18.74|18.63|18.62|18.51|197
1749157800000|2025-06-05 21:10:00|18.64|18.53|18.53|18.42|18.71|18.6|18.53|18.42|164
1749158100000|2025-06-05 21:15:00|18.52|18.41|18.61|18.5|18.66|18.55|18.52|18.41|140
1749158400000|2025-06-05 21:20:00|18.6|18.49|18.66|18.55|18.66|18.55|18.56|18.45|127
1749158700000|2025-06-05 21:25:00|18.65|18.54|18.66|18.55|18.66|18.55|18.61|18.5|114
1749159000000|2025-06-05 21:30:00|18.65|18.54|18.83|18.72|18.85|18.74|18.62|18.51|119
1749159300000|2025-06-05 21:35:00|18.82|18.71|18.84|18.73|18.93|18.82|18.81|18.7|117
1749159600000|2025-06-05 21:40:00|18.85|18.74|18.9|18.79|18.91|18.8|18.85|18.74|166
1749159900000|2025-06-05 21:45:00|18.91|18.8|18.75|18.64|18.91|18.8|18.71|18.6|151
1749160200000|2025-06-05 21:50:00|18.74|18.63|18.9|18.79|18.9|18.79|18.74|18.63|51
1749160500000|2025-06-05 21:55:00|18.91|18.8|18.89|18.78|18.93|18.82|18.88|18.77|55
1749160800000|2025-06-05 22:00:00|18.88|18.77|18.79|18.68|18.88|18.77|18.77|18.66|171
1749161100000|2025-06-05 22:05:00|18.8|18.69|18.75|18.64|18.83|18.72|18.71|18.6|157
1749161400000|2025-06-05 22:10:00|18.76|18.65|18.72|18.61|18.78|18.67|18.72|18.61|55
1749161700000|2025-06-05 22:15:00|18.71|18.6|18.76|18.65|18.78|18.67|18.7|18.59|116
1749162000000|2025-06-05 22:20:00|18.77|18.66|18.78|18.67|18.83|18.72|18.77|18.66|74
1749162300000|2025-06-05 22:25:00|18.79|18.68|18.79|18.68|18.82|18.71|18.78|18.67|31
1749162600000|2025-06-05 22:30:00|18.78|18.67|18.84|18.73|18.86|18.75|18.78|18.67|53
1749162900000|2025-06-05 22:35:00|18.85|18.74|18.83|18.72|18.86|18.75|18.81|18.7|65
1749163200000|2025-06-05 22:40:00|18.84|18.73|18.83|18.72|18.86|18.75|18.83|18.72|50
1749163500000|2025-06-05 22:45:00|18.84|18.73|18.94|18.83|18.94|18.83|18.83|18.72|31
1749163800000|2025-06-05 22:50:00|18.95|18.84|18.93|18.82|18.97|18.86|18.92|18.81|49
1749164100000|2025-06-05 22:55:00|18.94|18.83|18.88|18.77|18.94|18.83|18.88|18.77|31
1749164400000|2025-06-05 23:00:00|18.9|18.79|18.93|18.82|18.94|18.83|18.87|18.76|111
1749164700000|2025-06-05 23:05:00|18.92|18.81|18.92|18.81|18.97|18.86|18.87|18.76|135
1749165000000|2025-06-05 23:10:00|18.93|18.82|18.93|18.82|18.95|18.84|18.91|18.8|65
1749165300000|2025-06-05 23:15:00|18.94|18.83|18.87|18.76|18.94|18.83|18.85|18.74|70
1749165600000|2025-06-05 23:20:00|18.88|18.77|18.89|18.78|18.94|18.83|18.87|18.76|66
1749165900000|2025-06-05 23:25:00|18.9|18.79|18.9|18.79|18.91|18.8|18.87|18.76|187
1749166200000|2025-06-05 23:30:00|18.89|18.78|18.85|18.74|18.94|18.83|18.85|18.74|83
1749166500000|2025-06-05 23:35:00|18.84|18.73|18.84|18.73|18.86|18.75|18.82|18.71|47
1749166800000|2025-06-05 23:40:00|18.83|18.72|18.85|18.74|18.93|18.82|18.81|18.7|68
1749167100000|2025-06-05 23:45:00|18.84|18.73|18.84|18.73|18.85|18.74|18.81|18.7|35
1749167400000|2025-06-05 23:50:00|18.83|18.72|18.87|18.76|18.88|18.77|18.83|18.72|17
1749167700000|2025-06-05 23:55:00|18.88|18.77|18.81|18.7|18.88|18.77|18.81|18.7|30
1749168000000|2025-06-06 00:00:00|18.82|18.71|18.82|18.71|18.83|18.72|18.8|18.69|129
1749168300000|2025-06-06 00:05:00|18.81|18.7|18.84|18.73|18.86|18.75|18.8|18.69|94
1749168600000|2025-06-06 00:10:00|18.85|18.74|18.8|18.69|18.89|18.78|18.79|18.68|74
1749168900000|2025-06-06 00:15:00|18.81|18.7|18.8|18.69|18.85|18.74|18.77|18.66|68
1749169200000|2025-06-06 00:20:00|18.81|18.7|18.81|18.7|18.82|18.71|18.71|18.6|89
1749169500000|2025-06-06 00:25:00|18.82|18.71|18.84|18.73|18.84|18.73|18.77|18.66|63
1749169800000|2025-06-06 00:30:00|18.85|18.74|18.87|18.76|18.88|18.77|18.84|18.73|89
1749170100000|2025-06-06 00:35:00|18.86|18.75|18.88|18.77|18.89|18.78|18.85|18.74|137
1749170400000|2025-06-06 00:40:00|18.87|18.76|18.86|18.75|18.89|18.78|18.85|18.74|66
1749170700000|2025-06-06 00:45:00|18.87|18.76|18.84|18.73|18.87|18.76|18.81|18.7|38
1749171000000|2025-06-06 00:50:00|18.85|18.74|18.91|18.8|18.92|18.81|18.85|18.74|53
1749171300000|2025-06-06 00:55:00|18.9|18.79|18.93|18.82|18.93|18.82|18.9|18.79|27
1749171600000|2025-06-06 01:00:00|18.94|18.83|18.89|18.78|18.94|18.83|18.88|18.77|138
1749171900000|2025-06-06 01:05:00|18.88|18.77|18.94|18.83|18.94|18.83|18.88|18.77|95
1749172200000|2025-06-06 01:10:00|18.95|18.84|18.93|18.82|18.95|18.84|18.92|18.81|163
1749172500000|2025-06-06 01:15:00|18.92|18.81|18.89|18.78|18.93|18.82|18.87|18.76|154
1749172800000|2025-06-06 01:20:00|18.88|18.77|18.93|18.82|18.93|18.82|18.85|18.74|133
1749173100000|2025-06-06 01:25:00|18.94|18.83|18.9|18.79|18.96|18.85|18.9|18.79|173
1749173400000|2025-06-06 01:30:00|18.91|18.8|18.94|18.83|18.96|18.85|18.9|18.79|58
1749173700000|2025-06-06 01:35:00|18.95|18.84|18.92|18.81|18.96|18.85|18.9|18.79|116
1749174000000|2025-06-06 01:40:00|18.91|18.8|18.92|18.81|18.93|18.82|18.91|18.8|84
1749174300000|2025-06-06 01:45:00|18.91|18.8|18.91|18.8|18.92|18.81|18.88|18.77|51
1749174600000|2025-06-06 01:50:00|18.92|18.81|18.9|18.79|18.94|18.83|18.88|18.77|89
1749174900000|2025-06-06 01:55:00|18.91|18.8|18.93|18.82|18.96|18.85|18.9|18.79|91
1749175200000|2025-06-06 02:00:00|18.94|18.83|18.96|18.85|18.97|18.86|18.93|18.82|57
1749175500000|2025-06-06 02:05:00|18.95|18.84|18.98|18.87|19|18.89|18.95|18.84|46
1749175800000|2025-06-06 02:10:00|18.99|18.88|18.96|18.85|19|18.89|18.95|18.84|48
1749176100000|2025-06-06 02:15:00|18.95|18.84|18.89|18.78|18.95|18.84|18.89|18.78|123
1749176400000|2025-06-06 02:20:00|18.88|18.77|18.87|18.76|18.88|18.77|18.85|18.74|74
1749176700000|2025-06-06 02:25:00|18.88|18.77|18.89|18.78|18.91|18.8|18.87|18.76|38
1749177000000|2025-06-06 02:30:00|18.9|18.79|18.88|18.77|18.91|18.8|18.86|18.75|121
1749177300000|2025-06-06 02:35:00|18.89|18.78|18.91|18.8|18.92|18.81|18.86|18.75|81
1749177600000|2025-06-06 02:40:00|18.92|18.81|18.95|18.84|18.96|18.85|18.91|18.8|178
1749177900000|2025-06-06 02:45:00|18.96|18.85|18.94|18.83|18.97|18.86|18.93|18.82|83
1749178200000|2025-06-06 02:50:00|18.95|18.84|19|18.89|19|18.89|18.94|18.83|220
1749178500000|2025-06-06 02:55:00|19.01|18.9|19.06|18.95|19.06|18.95|19.01|18.9|80
1749178800000|2025-06-06 03:00:00|19.07|18.96|19.02|18.91|19.07|18.96|19.01|18.9|68
1749179100000|2025-06-06 03:05:00|19.03|18.92|19.03|18.92|19.05|18.94|19.03|18.92|33
1749179400000|2025-06-06 03:10:00|19.02|18.91|19.03|18.92|19.05|18.94|19.02|18.91|24
1749179700000|2025-06-06 03:15:00|19.04|18.93|19.06|18.95|19.07|18.96|19.03|18.92|33
1749180000000|2025-06-06 03:20:00|19.07|18.96|19.1|18.99|19.11|19|19.05|18.94|26
1749180300000|2025-06-06 03:25:00|19.09|18.98|19.11|19|19.12|19.01|19.09|18.98|15
1749180600000|2025-06-06 03:30:00|19.12|19.01|19.13|19.02|19.14|19.03|19.11|19|30
1749180900000|2025-06-06 03:35:00|19.14|19.03|19.12|19.01|19.14|19.03|19.1|18.99|21
1749181200000|2025-06-06 03:40:00|19.13|19.02|19.17|19.06|19.17|19.06|19.13|19.02|71
1749181500000|2025-06-06 03:45:00|19.18|19.07|19.2|19.09|19.21|19.1|19.18|19.07|157
1749181800000|2025-06-06 03:50:00|19.19|19.08|19.2|19.09|19.2|19.09|19.18|19.07|30
1749182100000|2025-06-06 03:55:00|19.21|19.1|19.24|19.13|19.24|19.13|19.21|19.1|20
1749182400000|2025-06-06 04:00:00|19.25|19.14|19.26|19.15|19.29|19.18|19.25|19.14|65
1749182700000|2025-06-06 04:05:00|19.27|19.16|19.23|19.12|19.27|19.16|19.23|19.12|33
1749183000000|2025-06-06 04:10:00|19.24|19.13|19.3|19.19|19.3|19.19|19.24|19.13|41
1749183300000|2025-06-06 04:15:00|19.29|19.18|19.26|19.15|19.32|19.21|19.24|19.13|72
1749183600000|2025-06-06 04:20:00|19.27|19.16|19.25|19.14|19.28|19.17|19.23|19.12|45
1749183900000|2025-06-06 04:25:00|19.24|19.13|19.3|19.19|19.3|19.19|19.24|19.13|45
1749184200000|2025-06-06 04:30:00|19.29|19.18|19.38|19.27|19.38|19.27|19.28|19.17|76
1749184500000|2025-06-06 04:35:00|19.37|19.26|19.38|19.27|19.38|19.27|19.36|19.25|81
1749184800000|2025-06-06 04:40:00|19.39|19.28|19.38|19.27|19.4|19.29|19.37|19.26|60
1749185100000|2025-06-06 04:45:00|19.39|19.28|19.41|19.3|19.45|19.34|19.37|19.26|67
1749185400000|2025-06-06 04:50:00|19.42|19.31|19.44|19.33|19.45|19.34|19.42|19.31|43
1749185700000|2025-06-06 04:55:00|19.43|19.32|19.42|19.31|19.43|19.32|19.42|19.31|6
1749186000000|2025-06-06 05:00:00|19.43|19.32|19.44|19.33|19.45|19.34|19.42|19.31|14
1749186300000|2025-06-06 05:05:00|19.45|19.34|19.45|19.34|19.47|19.36|19.43|19.32|45
1749186600000|2025-06-06 05:10:00|19.46|19.35|19.47|19.36|19.47|19.36|19.44|19.33|24
1749186900000|2025-06-06 05:15:00|19.46|19.35|19.35|19.24|19.46|19.35|19.35|19.24|151
1749187200000|2025-06-06 05:20:00|19.36|19.25|19.33|19.22|19.36|19.25|19.32|19.21|154
1749187500000|2025-06-06 05:25:00|19.32|19.21|19.34|19.23|19.34|19.23|19.31|19.2|119
1749187800000|2025-06-06 05:30:00|19.33|19.22|19.35|19.24|19.36|19.25|19.31|19.2|89
1749188100000|2025-06-06 05:35:00|19.36|19.25|19.36|19.25|19.38|19.27|19.34|19.23|29
1749188400000|2025-06-06 05:40:00|19.37|19.26|19.39|19.28|19.39|19.28|19.36|19.25|137
1749188700000|2025-06-06 05:45:00|19.38|19.27|19.39|19.28|19.39|19.28|19.36|19.25|120
1749189000000|2025-06-06 05:50:00|19.38|19.27|19.39|19.28|19.42|19.31|19.38|19.27|42
1749189300000|2025-06-06 05:55:00|19.38|19.27|19.42|19.31|19.42|19.31|19.38|19.27|97
1749189600000|2025-06-06 06:00:00|19.41|19.3|19.43|19.32|19.43|19.32|19.41|19.3|17
1749189900000|2025-06-06 06:05:00|19.42|19.31|19.45|19.34|19.46|19.35|19.41|19.3|74
1749190200000|2025-06-06 06:10:00|19.46|19.35|19.55|19.44|19.55|19.44|19.44|19.33|50
1749190500000|2025-06-06 06:15:00|19.53|19.42|19.54|19.43|19.58|19.47|19.5|19.39|16
1749190800000|2025-06-06 06:20:00|19.53|19.42|19.47|19.36|19.53|19.42|19.45|19.34|29
1749191100000|2025-06-06 06:25:00|19.48|19.37|19.49|19.38|19.49|19.38|19.47|19.36|12
1749191400000|2025-06-06 06:30:00|19.5|19.39|19.56|19.45|19.56|19.45|19.5|19.39|13
1749191700000|2025-06-06 06:35:00|19.55|19.44|19.51|19.4|19.56|19.45|19.5|19.39|27
1749192000000|2025-06-06 06:40:00|19.5|19.39|19.47|19.36|19.51|19.4|19.46|19.35|12
1749192300000|2025-06-06 06:45:00|19.46|19.35|19.5|19.39|19.5|19.39|19.46|19.35|21
1749192600000|2025-06-06 06:50:00|19.49|19.38|19.49|19.38|19.5|19.39|19.48|19.37|19
1749192900000|2025-06-06 06:55:00|19.48|19.37|19.46|19.35|19.48|19.37|19.44|19.33|17
1749193200000|2025-06-06 07:00:00|19.47|19.36|19.47|19.36|19.47|19.36|19.45|19.34|17
1749193500000|2025-06-06 07:05:00|19.46|19.35|19.44|19.33|19.48|19.37|19.44|19.33|29
1749193800000|2025-06-06 07:10:00|19.45|19.34|19.43|19.32|19.46|19.35|19.43|19.32|13
1749194100000|2025-06-06 07:15:00|19.44|19.33|19.41|19.3|19.45|19.34|19.41|19.3|24
1749194400000|2025-06-06 07:20:00|19.42|19.31|19.44|19.33|19.44|19.33|19.39|19.28|34
1749194700000|2025-06-06 07:25:00|19.45|19.34|19.46|19.35|19.49|19.38|19.44|19.33|40
1749195000000|2025-06-06 07:30:00|19.45|19.34|19.41|19.3|19.46|19.35|19.4|19.29|20
1749195300000|2025-06-06 07:35:00|19.4|19.29|19.37|19.26|19.4|19.29|19.37|19.26|28
1749195600000|2025-06-06 07:40:00|19.38|19.27|19.41|19.3|19.41|19.3|19.38|19.27|6
1749195900000|2025-06-06 07:45:00|19.4|19.29|19.39|19.28|19.4|19.29|19.38|19.27|10
1749196200000|2025-06-06 07:50:00|19.4|19.29|19.41|19.3|19.42|19.31|19.39|19.28|22
1749196500000|2025-06-06 07:55:00|19.42|19.31|19.44|19.33|19.44|19.33|19.42|19.31|17
1749196800000|2025-06-06 08:00:00|19.45|19.34|19.48|19.37|19.48|19.37|19.43|19.32|20
1749197100000|2025-06-06 08:05:00|19.47|19.36|19.49|19.38|19.5|19.39|19.45|19.34|19
1749197400000|2025-06-06 08:10:00|19.5|19.39|19.49|19.38|19.5|19.39|19.47|19.36|18
1749197700000|2025-06-06 08:15:00|19.5|19.39|19.53|19.42|19.53|19.42|19.48|19.37|72
1749198000000|2025-06-06 08:20:00|19.52|19.41|19.54|19.43|19.54|19.43|19.51|19.4|17
1749198300000|2025-06-06 08:25:00|19.53|19.42|19.53|19.42|19.54|19.43|19.51|19.4|47
1749198600000|2025-06-06 08:30:00|19.54|19.43|19.5|19.39|19.56|19.45|19.5|19.39|41
1749198900000|2025-06-06 08:35:00|19.51|19.4|19.48|19.37|19.51|19.4|19.48|19.37|52
1749199200000|2025-06-06 08:40:00|19.49|19.38|19.52|19.41|19.53|19.42|19.48|19.37|84
1749199500000|2025-06-06 08:45:00|19.51|19.4|19.52|19.41|19.53|19.42|19.51|19.4|68
1749199800000|2025-06-06 08:50:00|19.53|19.42|19.49|19.38|19.53|19.42|19.49|19.38|43
1749200100000|2025-06-06 08:55:00|19.5|19.39|19.48|19.37|19.5|19.39|19.48|19.37|11
1749200400000|2025-06-06 09:00:00|19.49|19.38|19.55|19.44|19.55|19.44|19.48|19.37|29
1749200700000|2025-06-06 09:05:00|19.54|19.43|19.51|19.4|19.55|19.44|19.49|19.38|16
1749201000000|2025-06-06 09:10:00|19.52|19.41|19.48|19.37|19.53|19.42|19.47|19.36|51
1749201300000|2025-06-06 09:15:00|19.49|19.38|19.52|19.41|19.52|19.41|19.47|19.36|52
1749201600000|2025-06-06 09:20:00|19.53|19.42|19.49|19.38|19.57|19.46|19.47|19.36|63
1749201900000|2025-06-06 09:25:00|19.5|19.39|19.46|19.35|19.5|19.39|19.45|19.34|7
1749202200000|2025-06-06 09:30:00|19.47|19.36|19.47|19.36|19.47|19.36|19.44|19.33|35
1749202500000|2025-06-06 09:35:00|19.46|19.35|19.46|19.35|19.47|19.36|19.43|19.32|25
1749202800000|2025-06-06 09:40:00|19.47|19.36|19.44|19.33|19.47|19.36|19.43|19.32|24
1749203100000|2025-06-06 09:45:00|19.45|19.34|19.42|19.31|19.45|19.34|19.41|19.3|16
1749203400000|2025-06-06 09:50:00|19.43|19.32|19.41|19.3|19.43|19.32|19.41|19.3|43
1749203700000|2025-06-06 09:55:00|19.42|19.31|19.38|19.27|19.42|19.31|19.37|19.26|57
1749204000000|2025-06-06 10:00:00|19.39|19.28|19.4|19.29|19.42|19.31|19.38|19.27|24
1749204300000|2025-06-06 10:05:00|19.41|19.3|19.46|19.35|19.47|19.36|19.4|19.29|14
1749204600000|2025-06-06 10:10:00|19.45|19.34|19.47|19.36|19.48|19.37|19.44|19.33|37
1749204900000|2025-06-06 10:15:00|19.46|19.35|19.5|19.39|19.5|19.39|19.45|19.34|23
1749205200000|2025-06-06 10:20:00|19.51|19.4|19.5|19.39|19.51|19.4|19.49|19.38|10
1749205500000|2025-06-06 10:25:00|19.51|19.4|19.47|19.36|19.51|19.4|19.47|19.36|19
1749205800000|2025-06-06 10:30:00|19.46|19.35|19.42|19.31|19.47|19.36|19.42|19.31|45
1749206100000|2025-06-06 10:35:00|19.41|19.3|19.41|19.3|19.43|19.32|19.4|19.29|19
1749206400000|2025-06-06 10:40:00|19.42|19.31|19.42|19.31|19.45|19.34|19.42|19.31|11
1749206700000|2025-06-06 10:45:00|19.41|19.3|19.41|19.3|19.44|19.33|19.4|19.29|101
1749207000000|2025-06-06 10:50:00|19.42|19.31|19.41|19.3|19.44|19.33|19.4|19.29|28
1749207300000|2025-06-06 10:55:00|19.4|19.29|19.43|19.32|19.44|19.33|19.4|19.29|60
1749207600000|2025-06-06 11:00:00|19.44|19.33|19.47|19.36|19.47|19.36|19.43|19.32|130
1749207900000|2025-06-06 11:05:00|19.48|19.37|19.5|19.39|19.5|19.39|19.45|19.34|84
1749208200000|2025-06-06 11:10:00|19.49|19.38|19.5|19.39|19.5|19.39|19.48|19.37|62
1749208500000|2025-06-06 11:15:00|19.51|19.4|19.53|19.42|19.54|19.43|19.5|19.39|71
1749208800000|2025-06-06 11:20:00|19.52|19.41|19.52|19.41|19.55|19.44|19.52|19.41|71
1749209100000|2025-06-06 11:25:00|19.51|19.4|19.47|19.36|19.54|19.43|19.47|19.36|159
1749209400000|2025-06-06 11:30:00|19.48|19.37|19.41|19.3|19.48|19.37|19.41|19.3|152
1749209700000|2025-06-06 11:35:00|19.42|19.31|19.42|19.31|19.45|19.34|19.41|19.3|107
1749210000000|2025-06-06 11:40:00|19.43|19.32|19.42|19.31|19.48|19.37|19.41|19.3|96
1749210300000|2025-06-06 11:45:00|19.43|19.32|19.44|19.33|19.44|19.33|19.41|19.3|157
1749210600000|2025-06-06 11:50:00|19.45|19.34|19.45|19.34|19.46|19.35|19.44|19.33|105
1749210900000|2025-06-06 11:55:00|19.44|19.33|19.45|19.34|19.45|19.34|19.44|19.33|8
1749211200000|2025-06-06 12:00:00|19.46|19.35|19.45|19.34|19.48|19.37|19.43|19.32|129
1749211500000|2025-06-06 12:05:00|19.46|19.35|19.5|19.39|19.5|19.39|19.43|19.32|45
1749211800000|2025-06-06 12:10:00|19.49|19.38|19.51|19.4|19.51|19.4|19.47|19.36|53
1749212100000|2025-06-06 12:15:00|19.5|19.39|19.48|19.37|19.51|19.4|19.47|19.36|29
1749212400000|2025-06-06 12:20:00|19.47|19.36|19.46|19.35|19.48|19.37|19.44|19.33|48
1749212700000|2025-06-06 12:25:00|19.45|19.34|19.47|19.36|19.48|19.37|19.42|19.31|29
1749213000000|2025-06-06 12:30:00|19.5|19.39|19.61|19.5|19.72|19.61|19.5|19.39|127
1749213300000|2025-06-06 12:35:00|19.62|19.51|19.55|19.44|19.66|19.55|19.54|19.43|46
1749213600000|2025-06-06 12:40:00|19.54|19.43|19.53|19.42|19.6|19.49|19.48|19.37|85
1749213900000|2025-06-06 12:45:00|19.54|19.43|19.58|19.47|19.6|19.49|19.53|19.42|133
1749214200000|2025-06-06 12:50:00|19.57|19.46|19.56|19.45|19.58|19.47|19.55|19.44|68
1749214500000|2025-06-06 12:55:00|19.55|19.44|19.51|19.4|19.56|19.45|19.5|19.39|123
1749214800000|2025-06-06 13:00:00|19.52|19.41|19.55|19.44|19.56|19.45|19.51|19.4|134
1749215100000|2025-06-06 13:05:00|19.56|19.45|19.58|19.47|19.58|19.47|19.55|19.44|87
1749215400000|2025-06-06 13:10:00|19.59|19.48|19.62|19.51|19.65|19.54|19.57|19.46|162
1749215700000|2025-06-06 13:15:00|19.63|19.52|19.64|19.53|19.64|19.53|19.59|19.48|236
1749216000000|2025-06-06 13:20:00|19.63|19.52|19.59|19.48|19.64|19.53|19.58|19.47|125
1749216300000|2025-06-06 13:25:00|19.58|19.47|19.62|19.51|19.65|19.54|19.58|19.47|196
1749216600000|2025-06-06 13:30:00|19.61|19.5|19.65|19.54|19.67|19.56|19.61|19.5|145
1749216900000|2025-06-06 13:35:00|19.64|19.53|19.72|19.61|19.72|19.61|19.62|19.51|106
1749217200000|2025-06-06 13:40:00|19.73|19.62|19.73|19.62|19.81|19.7|19.73|19.62|67
1749217500000|2025-06-06 13:45:00|19.74|19.63|19.8|19.69|19.84|19.73|19.74|19.63|73
1749217800000|2025-06-06 13:50:00|19.81|19.7|19.74|19.63|19.82|19.71|19.73|19.62|70
1749218100000|2025-06-06 13:55:00|19.73|19.62|19.71|19.6|19.74|19.63|19.69|19.58|199
1749218400000|2025-06-06 14:00:00|19.72|19.61|19.74|19.63|19.78|19.67|19.71|19.6|123
1749218700000|2025-06-06 14:05:00|19.75|19.64|19.78|19.67|19.78|19.67|19.73|19.62|24
1749219000000|2025-06-06 14:10:00|19.79|19.68|19.81|19.7|19.81|19.7|19.74|19.63|41
1749219300000|2025-06-06 14:15:00|19.82|19.71|19.82|19.71|19.84|19.73|19.78|19.67|31
1749219600000|2025-06-06 14:20:00|19.83|19.72|19.82|19.71|19.83|19.72|19.79|19.68|64
1749219900000|2025-06-06 14:25:00|19.83|19.72|19.82|19.71|19.83|19.72|19.79|19.68|44
1749220200000|2025-06-06 14:30:00|19.81|19.7|19.75|19.64|19.82|19.71|19.74|19.63|49
1749220500000|2025-06-06 14:35:00|19.74|19.63|19.77|19.66|19.77|19.66|19.74|19.63|40
1749220800000|2025-06-06 14:40:00|19.78|19.67|19.86|19.75|19.86|19.75|19.78|19.67|49
1749221100000|2025-06-06 14:45:00|19.85|19.74|19.89|19.78|19.9|19.79|19.82|19.71|67
1749221400000|2025-06-06 14:50:00|19.9|19.79|19.84|19.73|19.9|19.79|19.84|19.73|17
1749221700000|2025-06-06 14:55:00|19.83|19.72|19.93|19.82|19.93|19.82|19.83|19.72|47
1749222000000|2025-06-06 15:00:00|19.92|19.81|19.91|19.8|19.95|19.84|19.89|19.78|100
1749222300000|2025-06-06 15:05:00|19.9|19.79|19.86|19.75|19.96|19.85|19.86|19.75|105
1749222600000|2025-06-06 15:10:00|19.87|19.76|19.97|19.86|19.98|19.87|19.86|19.75|73
1749222900000|2025-06-06 15:15:00|19.98|19.87|19.92|19.81|20.01|19.9|19.9|19.79|93
1749223200000|2025-06-06 15:20:00|19.91|19.8|19.88|19.77|19.92|19.81|19.86|19.75|44
1749223500000|2025-06-06 15:25:00|19.89|19.78|19.85|19.74|19.89|19.78|19.84|19.73|19
1749223800000|2025-06-06 15:30:00|19.86|19.75|19.89|19.78|19.91|19.8|19.84|19.73|38
1749224100000|2025-06-06 15:35:00|19.88|19.77|19.78|19.67|19.89|19.78|19.77|19.66|35
1749224400000|2025-06-06 15:40:00|19.77|19.66|19.75|19.64|19.81|19.7|19.73|19.62|51
1749224700000|2025-06-06 15:45:00|19.76|19.65|19.78|19.67|19.78|19.67|19.75|19.64|23
1749225000000|2025-06-06 15:50:00|19.79|19.68|19.77|19.66|19.79|19.68|19.74|19.63|42
1749225300000|2025-06-06 15:55:00|19.78|19.67|19.78|19.67|19.78|19.67|19.73|19.62|83
1749225600000|2025-06-06 16:00:00|19.77|19.66|19.79|19.68|19.8|19.69|19.75|19.64|25
1749225900000|2025-06-06 16:05:00|19.8|19.69|19.84|19.73|19.85|19.74|19.8|19.69|27
1749226200000|2025-06-06 16:10:00|19.83|19.72|19.77|19.66|19.84|19.73|19.77|19.66|51
1749226500000|2025-06-06 16:15:00|19.78|19.67|19.78|19.67|19.79|19.68|19.76|19.65|69
1749226800000|2025-06-06 16:20:00|19.79|19.68|19.86|19.75|19.87|19.76|19.78|19.67|104
1749227100000|2025-06-06 16:25:00|19.85|19.74|19.8|19.69|19.87|19.76|19.79|19.68|30
1749227400000|2025-06-06 16:30:00|19.81|19.7|19.81|19.7|19.81|19.7|19.76|19.65|27
1749227700000|2025-06-06 16:35:00|19.8|19.69|19.8|19.69|19.83|19.72|19.78|19.67|37
1749228000000|2025-06-06 16:40:00|19.79|19.68|19.74|19.63|19.79|19.68|19.72|19.61|23
1749228300000|2025-06-06 16:45:00|19.75|19.64|19.8|19.69|19.8|19.69|19.73|19.62|40
1749228600000|2025-06-06 16:50:00|19.79|19.68|19.67|19.56|19.79|19.68|19.65|19.54|29
1749228900000|2025-06-06 16:55:00|19.66|19.55|19.66|19.55|19.67|19.56|19.63|19.52|69
1749229200000|2025-06-06 17:00:00|19.67|19.56|19.69|19.58|19.73|19.62|19.66|19.55|60
1749229500000|2025-06-06 17:05:00|19.68|19.57|19.67|19.56|19.7|19.59|19.66|19.55|22
1749229800000|2025-06-06 17:10:00|19.68|19.57|19.66|19.55|19.71|19.6|19.66|19.55|39
1749230100000|2025-06-06 17:15:00|19.67|19.56|19.69|19.58|19.7|19.59|19.65|19.54|49
1749230400000|2025-06-06 17:20:00|19.7|19.59|19.68|19.57|19.73|19.62|19.67|19.56|29
1749230700000|2025-06-06 17:25:00|19.67|19.56|19.65|19.54|19.68|19.57|19.62|19.51|31
1749231000000|2025-06-06 17:30:00|19.66|19.55|19.61|19.5|19.67|19.56|19.61|19.5|84
1749231300000|2025-06-06 17:35:00|19.62|19.51|19.61|19.5|19.64|19.53|19.6|19.49|146
1749231600000|2025-06-06 17:40:00|19.6|19.49|19.6|19.49|19.64|19.53|19.58|19.47|97
1749231900000|2025-06-06 17:45:00|19.61|19.5|19.61|19.5|19.67|19.56|19.59|19.48|55
1749232200000|2025-06-06 17:50:00|19.6|19.49|19.64|19.53|19.65|19.54|19.6|19.49|71
1749232500000|2025-06-06 17:55:00|19.65|19.54|19.7|19.59|19.7|19.59|19.62|19.51|108
1749232800000|2025-06-06 18:00:00|19.71|19.6|19.71|19.6|19.74|19.63|19.69|19.58|39
1749233100000|2025-06-06 18:05:00|19.7|19.59|19.64|19.53|19.7|19.59|19.62|19.51|31
1749233400000|2025-06-06 18:10:00|19.63|19.52|19.62|19.51|19.65|19.54|19.61|19.5|40
1749233700000|2025-06-06 18:15:00|19.61|19.5|19.65|19.54|19.66|19.55|19.61|19.5|27
1749234000000|2025-06-06 18:20:00|19.66|19.55|19.6|19.49|19.66|19.55|19.59|19.48|37
1749234300000|2025-06-06 18:25:00|19.59|19.48|19.54|19.43|19.59|19.48|19.53|19.42|44
1749234600000|2025-06-06 18:30:00|19.55|19.44|19.55|19.44|19.58|19.47|19.51|19.4|50
1749234900000|2025-06-06 18:35:00|19.56|19.45|19.54|19.43|19.57|19.46|19.51|19.4|31
1749235200000|2025-06-06 18:40:00|19.53|19.42|19.53|19.42|19.54|19.43|19.48|19.37|47
1749235500000|2025-06-06 18:45:00|19.52|19.41|19.5|19.39|19.54|19.43|19.48|19.37|49
1749235800000|2025-06-06 18:50:00|19.49|19.38|19.48|19.37|19.5|19.39|19.48|19.37|52
1749236100000|2025-06-06 18:55:00|19.47|19.36|19.49|19.38|19.49|19.38|19.46|19.35|9
1749236400000|2025-06-06 19:00:00|19.48|19.37|19.53|19.42|19.53|19.42|19.48|19.37|26
1749236700000|2025-06-06 19:05:00|19.52|19.41|19.48|19.37|19.56|19.45|19.48|19.37|27
1749237000000|2025-06-06 19:10:00|19.47|19.36|19.55|19.44|19.55|19.44|19.45|19.34|49
1749237300000|2025-06-06 19:15:00|19.56|19.45|19.52|19.41|19.57|19.46|19.52|19.41|37
1749237600000|2025-06-06 19:20:00|19.51|19.4|19.5|19.39|19.53|19.42|19.5|19.39|48
1749237900000|2025-06-06 19:25:00|19.51|19.4|19.47|19.36|19.55|19.44|19.47|19.36|69
1749238200000|2025-06-06 19:30:00|19.48|19.37|19.46|19.35|19.49|19.38|19.45|19.34|71
1749238500000|2025-06-06 19:35:00|19.45|19.34|19.46|19.35|19.47|19.36|19.44|19.33|22
1749238800000|2025-06-06 19:40:00|19.47|19.36|19.51|19.4|19.51|19.4|19.46|19.35|33
1749239100000|2025-06-06 19:45:00|19.5|19.39|19.46|19.35|19.53|19.42|19.45|19.34|23
1749239400000|2025-06-06 19:50:00|19.47|19.36|19.49|19.38|19.51|19.4|19.44|19.33|35
1749239700000|2025-06-06 19:55:00|19.48|19.37|19.47|19.36|19.5|19.39|19.46|19.35|46
1749240000000|2025-06-06 20:00:00|19.48|19.37|19.48|19.37|19.52|19.41|19.47|19.36|49
1749240300000|2025-06-06 20:05:00|19.47|19.36|19.47|19.36|19.49|19.38|19.43|19.32|29
1749240600000|2025-06-06 20:10:00|19.48|19.37|19.55|19.44|19.55|19.44|19.48|19.37|20
1749240900000|2025-06-06 20:15:00|19.56|19.45|19.56|19.45|19.58|19.47|19.56|19.45|19
1749241200000|2025-06-06 20:20:00|19.57|19.46|19.57|19.46|19.6|19.49|19.56|19.45|11
1749241500000|2025-06-06 20:25:00|19.58|19.47|19.58|19.47|19.59|19.48|19.57|19.46|61
1749241800000|2025-06-06 20:30:00|19.57|19.46|19.56|19.45|19.57|19.46|19.55|19.44|86
1749242100000|2025-06-06 20:35:00|19.57|19.46|19.56|19.45|19.58|19.47|19.55|19.44|54
1749242400000|2025-06-06 20:40:00|19.57|19.46|19.65|19.54|19.65|19.54|19.56|19.45|31
1749242700000|2025-06-06 20:45:00|19.64|19.53|19.57|19.46|19.64|19.53|19.57|19.46|16
1749243000000|2025-06-06 20:50:00|19.56|19.45|19.6|19.49|19.6|19.49|19.54|19.43|67
1749243300000|2025-06-06 20:55:00|19.59|19.48|19.58|19.47|19.59|19.48|19.57|19.46|18
1749279600000|2025-06-07 07:00:00|20.51|20.4|20.43|20.32|20.52|20.41|20.42|20.31|103
1749279900000|2025-06-07 07:05:00|20.44|20.33|20.47|20.36|20.49|20.38|20.44|20.33|84
1749280200000|2025-06-07 07:10:00|20.46|20.35|20.45|20.34|20.48|20.37|20.44|20.33|34
1749280500000|2025-06-07 07:15:00|20.46|20.35|20.49|20.38|20.49|20.38|20.45|20.34|96
1749280800000|2025-06-07 07:20:00|20.48|20.37|20.55|20.44|20.59|20.48|20.47|20.36|80
1749281100000|2025-06-07 07:25:00|20.56|20.45|20.52|20.41|20.56|20.45|20.5|20.39|39
1749281400000|2025-06-07 07:30:00|20.51|20.4|20.52|20.41|20.54|20.43|20.51|20.4|46
1749281700000|2025-06-07 07:35:00|20.51|20.4|20.68|20.57|20.69|20.58|20.51|20.4|54
1749282000000|2025-06-07 07:40:00|20.67|20.56|20.68|20.57|20.73|20.62|20.66|20.55|46
1749282300000|2025-06-07 07:45:00|20.69|20.58|20.68|20.57|20.69|20.58|20.63|20.52|72
1749282600000|2025-06-07 07:50:00|20.67|20.56|20.7|20.59|20.71|20.6|20.67|20.56|202
1749282900000|2025-06-07 07:55:00|20.71|20.6|20.72|20.61|20.77|20.66|20.71|20.6|55
1749283200000|2025-06-07 08:00:00|20.73|20.62|20.77|20.66|20.77|20.66|20.72|20.61|76
1749283500000|2025-06-07 08:05:00|20.78|20.67|20.87|20.76|20.87|20.76|20.77|20.66|34
1749283800000|2025-06-07 08:10:00|20.86|20.75|20.77|20.66|20.87|20.76|20.74|20.63|75
1749284100000|2025-06-07 08:15:00|20.78|20.67|20.8|20.69|20.81|20.7|20.74|20.63|87
1749284400000|2025-06-07 08:20:00|20.79|20.68|20.86|20.75|20.87|20.76|20.76|20.65|70
1749284700000|2025-06-07 08:25:00|20.87|20.76|20.8|20.69|20.88|20.77|20.78|20.67|58
1749285000000|2025-06-07 08:30:00|20.81|20.7|20.76|20.65|20.82|20.71|20.76|20.65|52
1749285300000|2025-06-07 08:35:00|20.77|20.66|20.72|20.61|20.77|20.66|20.72|20.61|116
1749285600000|2025-06-07 08:40:00|20.73|20.62|20.71|20.6|20.73|20.62|20.7|20.59|85
1749285900000|2025-06-07 08:45:00|20.72|20.61|20.76|20.65|20.76|20.65|20.7|20.59|129
1749286200000|2025-06-07 08:50:00|20.77|20.66|20.71|20.6|20.8|20.69|20.7|20.59|125
1749286500000|2025-06-07 08:55:00|20.7|20.59|20.72|20.61|20.75|20.64|20.7|20.59|179
1749286800000|2025-06-07 09:00:00|20.73|20.62|20.77|20.66|20.78|20.67|20.71|20.6|158
1749287100000|2025-06-07 09:05:00|20.76|20.65|20.79|20.68|20.79|20.68|20.74|20.63|50
1749287400000|2025-06-07 09:10:00|20.8|20.69|20.78|20.67|20.83|20.72|20.76|20.65|79
1749287700000|2025-06-07 09:15:00|20.79|20.68|20.75|20.64|20.79|20.68|20.73|20.62|158
1749288000000|2025-06-07 09:20:00|20.74|20.63|20.76|20.65|20.78|20.67|20.74|20.63|109
1749288300000|2025-06-07 09:25:00|20.77|20.66|20.78|20.67|20.8|20.69|20.76|20.65|162
1749288600000|2025-06-07 09:30:00|20.79|20.68|20.76|20.65|20.8|20.69|20.76|20.65|190
1749288900000|2025-06-07 09:35:00|20.77|20.66|20.75|20.64|20.78|20.67|20.74|20.63|134
1749289200000|2025-06-07 09:40:00|20.76|20.65|20.75|20.64|20.76|20.65|20.72|20.61|152
1749289500000|2025-06-07 09:45:00|20.76|20.65|20.78|20.67|20.78|20.67|20.73|20.62|109
1749289800000|2025-06-07 09:50:00|20.77|20.66|20.76|20.65|20.78|20.67|20.74|20.63|270
1749290100000|2025-06-07 09:55:00|20.77|20.66|20.78|20.67|20.8|20.69|20.76|20.65|248
1749290400000|2025-06-07 10:00:00|20.8|20.69|20.83|20.72|20.84|20.73|20.8|20.69|110
1749290700000|2025-06-07 10:05:00|20.84|20.73|20.79|20.68|20.86|20.75|20.78|20.67|114
1749291000000|2025-06-07 10:10:00|20.78|20.67|20.84|20.73|20.84|20.73|20.75|20.64|179
1749291300000|2025-06-07 10:15:00|20.83|20.72|20.81|20.7|20.91|20.8|20.8|20.69|127
1749291600000|2025-06-07 10:20:00|20.8|20.69|20.9|20.79|20.9|20.79|20.79|20.68|182
1749291900000|2025-06-07 10:25:00|20.91|20.8|20.95|20.84|20.96|20.85|20.88|20.77|106
1749292200000|2025-06-07 10:30:00|20.96|20.85|20.94|20.83|20.99|20.88|20.93|20.82|56
1749292500000|2025-06-07 10:35:00|20.95|20.84|20.93|20.82|20.95|20.84|20.91|20.8|134
1749292800000|2025-06-07 10:40:00|20.94|20.83|20.9|20.79|20.94|20.83|20.9|20.79|157
1749293100000|2025-06-07 10:45:00|20.91|20.8|20.86|20.75|20.95|20.84|20.86|20.75|98
1749293400000|2025-06-07 10:50:00|20.85|20.74|20.93|20.82|20.94|20.83|20.84|20.73|138
1749293700000|2025-06-07 10:55:00|20.94|20.83|20.97|20.86|20.98|20.87|20.93|20.82|84
1749294000000|2025-06-07 11:00:00|20.96|20.85|20.97|20.86|20.99|20.88|20.93|20.82|98
1749294300000|2025-06-07 11:05:00|20.96|20.85|20.96|20.85|20.97|20.86|20.93|20.82|83
1749294600000|2025-06-07 11:10:00|20.95|20.84|20.98|20.87|20.98|20.87|20.91|20.8|186
1749294900000|2025-06-07 11:15:00|20.97|20.86|21.05|20.94|21.11|21|20.97|20.86|74
1749295200000|2025-06-07 11:20:00|21.06|20.95|21.07|20.96|21.09|20.98|21.04|20.93|56
1749295500000|2025-06-07 11:25:00|21.06|20.95|21.06|20.95|21.07|20.96|21.04|20.93|39
1749295800000|2025-06-07 11:30:00|21.09|20.98|21.14|21.03|21.14|21.03|21.08|20.97|54
1749296100000|2025-06-07 11:35:00|21.15|21.04|21.19|21.08|21.2|21.09|21.14|21.03|23
1749296400000|2025-06-07 11:40:00|21.18|21.07|21.15|21.04|21.21|21.1|21.13|21.02|50
1749296700000|2025-06-07 11:45:00|21.16|21.05|21.17|21.06|21.2|21.09|21.16|21.05|76
1749297000000|2025-06-07 11:50:00|21.18|21.07|21.08|20.97|21.19|21.08|21.07|20.96|132
1749297300000|2025-06-07 11:55:00|21.09|20.98|21.11|21|21.12|21.01|21.05|20.94|47
1749297600000|2025-06-07 12:00:00|21.09|20.98|21.13|21.02|21.14|21.03|21.02|20.91|161
1749297900000|2025-06-07 12:05:00|21.14|21.03|21.02|20.91|21.14|21.03|21.01|20.9|147
1749298200000|2025-06-07 12:10:00|21.01|20.9|20.98|20.87|21.02|20.91|20.97|20.86|112
1749298500000|2025-06-07 12:15:00|20.97|20.86|20.96|20.85|21|20.89|20.96|20.85|30
1749298800000|2025-06-07 12:20:00|20.97|20.86|20.96|20.85|20.99|20.88|20.92|20.81|36
1749299100000|2025-06-07 12:25:00|20.95|20.84|20.99|20.88|21.01|20.9|20.95|20.84|53
1749299400000|2025-06-07 12:30:00|21|20.89|21|20.89|21|20.89|20.96|20.85|47
1749299700000|2025-06-07 12:35:00|21.01|20.9|21.07|20.96|21.08|20.97|20.99|20.88|51
1749300000000|2025-06-07 12:40:00|21.08|20.97|21.09|20.98|21.09|20.98|21.04|20.93|72
1749300300000|2025-06-07 12:45:00|21.08|20.97|21.09|20.98|21.09|20.98|21.04|20.93|65
1749300600000|2025-06-07 12:50:00|21.1|20.99|21.07|20.96|21.11|21|21.06|20.95|44
1749300900000|2025-06-07 12:55:00|21.06|20.95|21.08|20.97|21.09|20.98|21.03|20.92|49
1749301200000|2025-06-07 13:00:00|21.09|20.98|20.96|20.85|21.09|20.98|20.96|20.85|82
1749301500000|2025-06-07 13:05:00|20.95|20.84|20.9|20.79|20.95|20.84|20.85|20.74|46
1749301800000|2025-06-07 13:10:00|20.91|20.8|20.96|20.85|20.97|20.86|20.89|20.78|87
1749302100000|2025-06-07 13:15:00|20.97|20.86|20.97|20.86|20.99|20.88|20.93|20.82|41
1749302400000|2025-06-07 13:20:00|20.98|20.87|20.99|20.88|21.02|20.91|20.97|20.86|50
1749302700000|2025-06-07 13:25:00|21|20.89|20.98|20.87|21|20.89|20.97|20.86|105
1749303000000|2025-06-07 13:30:00|20.97|20.86|20.98|20.87|21.02|20.91|20.97|20.86|62
1749303300000|2025-06-07 13:35:00|20.97|20.86|20.95|20.84|21.01|20.9|20.95|20.84|129
1749303600000|2025-06-07 13:40:00|20.96|20.85|21.02|20.91|21.02|20.91|20.95|20.84|59
1749303900000|2025-06-07 13:45:00|21.04|20.93|21.04|20.93|21.08|20.97|21.03|20.92|33
1749304200000|2025-06-07 13:50:00|21.05|20.94|21.1|20.99|21.11|21|21.05|20.94|22
1749304500000|2025-06-07 13:55:00|21.09|20.98|21.05|20.94|21.09|20.98|21.03|20.92|27
1749304800000|2025-06-07 14:00:00|21.06|20.95|21.05|20.94|21.07|20.96|21.01|20.9|56
1749305100000|2025-06-07 14:05:00|21.04|20.93|21.05|20.94|21.09|20.98|21.03|20.92|47
1749305400000|2025-06-07 14:10:00|21.06|20.95|21.03|20.92|21.06|20.95|21.01|20.9|41
1749305700000|2025-06-07 14:15:00|21.04|20.93|21.02|20.91|21.05|20.94|21.01|20.9|42
1749306000000|2025-06-07 14:20:00|21.03|20.92|20.99|20.88|21.05|20.94|20.98|20.87|33
1749306300000|2025-06-07 14:25:00|21|20.89|21.02|20.91|21.04|20.93|20.99|20.88|33
1749306600000|2025-06-07 14:30:00|21.03|20.92|21.05|20.94|21.06|20.95|21.02|20.91|37
1749306900000|2025-06-07 14:35:00|21.06|20.95|21.05|20.94|21.1|20.99|21.04|20.93|49
1749307200000|2025-06-07 14:40:00|21.06|20.95|21.04|20.93|21.06|20.95|21.03|20.92|27
1749307500000|2025-06-07 14:45:00|21.05|20.94|20.97|20.86|21.05|20.94|20.97|20.86|55
1749307800000|2025-06-07 14:50:00|20.98|20.87|20.98|20.87|20.99|20.88|20.96|20.85|35
1749308100000|2025-06-07 14:55:00|20.99|20.88|20.98|20.87|21|20.89|20.97|20.86|32
1749308400000|2025-06-07 15:00:00|20.99|20.88|21|20.89|21.01|20.9|20.97|20.86|32
1749308700000|2025-06-07 15:05:00|21.01|20.9|21.04|20.93|21.06|20.95|21|20.89|52
1749309000000|2025-06-07 15:10:00|21.03|20.92|20.98|20.87|21.03|20.92|20.96|20.85|48
1749309300000|2025-06-07 15:15:00|20.97|20.86|21.05|20.94|21.05|20.94|20.94|20.83|65
1749309600000|2025-06-07 15:20:00|21.04|20.93|20.99|20.88|21.05|20.94|20.99|20.88|38
1749309900000|2025-06-07 15:25:00|20.98|20.87|21|20.89|21.01|20.9|20.98|20.87|45
1749310200000|2025-06-07 15:30:00|21.01|20.9|21|20.89|21.01|20.9|20.97|20.86|30
1749310500000|2025-06-07 15:35:00|20.99|20.88|21|20.89|21.03|20.92|20.99|20.88|30
1749310800000|2025-06-07 15:40:00|20.99|20.88|20.95|20.84|20.99|20.88|20.94|20.83|52
1749311100000|2025-06-07 15:45:00|20.94|20.83|20.96|20.85|21|20.89|20.94|20.83|41
1749311400000|2025-06-07 15:50:00|20.95|20.84|20.96|20.85|20.97|20.86|20.94|20.83|30
1749311700000|2025-06-07 15:55:00|20.97|20.86|20.98|20.87|21|20.89|20.96|20.85|30
1749312000000|2025-06-07 16:00:00|20.99|20.88|21.02|20.91|21.03|20.92|20.97|20.86|64
1749312300000|2025-06-07 16:05:00|21.01|20.9|21.04|20.93|21.04|20.93|21.01|20.9|42
1749312600000|2025-06-07 16:10:00|21.05|20.94|20.98|20.87|21.07|20.96|20.98|20.87|60
1749312900000|2025-06-07 16:15:00|20.97|20.86|20.96|20.85|21.02|20.91|20.95|20.84|56
1749313200000|2025-06-07 16:20:00|20.95|20.84|20.95|20.84|20.96|20.85|20.92|20.81|19
1749313500000|2025-06-07 16:25:00|20.96|20.85|20.89|20.78|20.96|20.85|20.88|20.77|42
1749313800000|2025-06-07 16:30:00|20.88|20.77|20.82|20.71|20.88|20.77|20.82|20.71|51
1749314100000|2025-06-07 16:35:00|20.83|20.72|20.83|20.72|20.85|20.74|20.82|20.71|115
1749314400000|2025-06-07 16:40:00|20.84|20.73|20.83|20.72|20.84|20.73|20.8|20.69|70
1749314700000|2025-06-07 16:45:00|20.84|20.73|20.8|20.69|20.84|20.73|20.8|20.69|15
1749315000000|2025-06-07 16:50:00|20.79|20.68|20.81|20.7|20.81|20.7|20.77|20.66|21
1749315300000|2025-06-07 16:55:00|20.8|20.69|20.77|20.66|20.81|20.7|20.77|20.66|18
1749315600000|2025-06-07 17:00:00|20.78|20.67|20.79|20.68|20.81|20.7|20.78|20.67|28
1749315900000|2025-06-07 17:05:00|20.78|20.67|20.81|20.7|20.83|20.72|20.78|20.67|16
1749316200000|2025-06-07 17:10:00|20.82|20.71|20.83|20.72|20.83|20.72|20.8|20.69|18
1749316500000|2025-06-07 17:15:00|20.82|20.71|20.79|20.68|20.83|20.72|20.79|20.68|18
1749316800000|2025-06-07 17:20:00|20.8|20.69|20.84|20.73|20.84|20.73|20.79|20.68|25
1749317100000|2025-06-07 17:25:00|20.83|20.72|20.83|20.72|20.83|20.72|20.82|20.71|3
1749317400000|2025-06-07 17:30:00|20.82|20.71|20.83|20.72|20.84|20.73|20.82|20.71|10
1749317700000|2025-06-07 17:35:00|20.82|20.71|20.77|20.66|20.82|20.71|20.77|20.66|14
1749318000000|2025-06-07 17:40:00|20.78|20.67|20.81|20.7|20.81|20.7|20.77|20.66|10
1749318300000|2025-06-07 17:45:00|20.8|20.69|20.8|20.69|20.81|20.7|20.79|20.68|19
1749318600000|2025-06-07 17:50:00|20.79|20.68|20.79|20.68|20.8|20.69|20.78|20.67|23
1749318900000|2025-06-07 17:55:00|20.78|20.67|20.78|20.67|20.79|20.68|20.77|20.66|27
1749319200000|2025-06-07 18:00:00|20.77|20.66|20.84|20.73|20.85|20.74|20.77|20.66|36
1749319500000|2025-06-07 18:05:00|20.83|20.72|20.87|20.76|20.87|20.76|20.83|20.72|15
1749319800000|2025-06-07 18:10:00|20.88|20.77|20.86|20.75|20.9|20.79|20.85|20.74|25
1749320100000|2025-06-07 18:15:00|20.85|20.74|20.87|20.76|20.9|20.79|20.85|20.74|20
1749320400000|2025-06-07 18:20:00|20.88|20.77|20.91|20.8|20.91|20.8|20.87|20.76|18
1749320700000|2025-06-07 18:25:00|20.92|20.81|20.91|20.8|20.93|20.82|20.91|20.8|14
1749321000000|2025-06-07 18:30:00|20.92|20.81|20.88|20.77|20.93|20.82|20.86|20.75|33
1749321300000|2025-06-07 18:35:00|20.89|20.78|20.88|20.77|20.89|20.78|20.85|20.74|28
1749321600000|2025-06-07 18:40:00|20.87|20.76|20.85|20.74|20.87|20.76|20.85|20.74|15
1749321900000|2025-06-07 18:45:00|20.84|20.73|20.8|20.69|20.84|20.73|20.79|20.68|69
1749322200000|2025-06-07 18:50:00|20.81|20.7|20.81|20.7|20.81|20.7|20.8|20.69|25
1749322500000|2025-06-07 18:55:00|20.82|20.71|20.83|20.72|20.83|20.72|20.82|20.71|2
1749322800000|2025-06-07 19:00:00|20.82|20.71|20.85|20.74|20.85|20.74|20.82|20.71|10
1749323100000|2025-06-07 19:05:00|20.86|20.75|20.89|20.78|20.9|20.79|20.85|20.74|14
1749323400000|2025-06-07 19:10:00|20.87|20.76|20.86|20.75|20.87|20.76|20.86|20.75|14
1749323700000|2025-06-07 19:15:00|20.87|20.76|20.89|20.78|20.91|20.8|20.87|20.76|23
1749324000000|2025-06-07 19:20:00|20.88|20.77|20.92|20.81|20.92|20.81|20.88|20.77|6
1749324300000|2025-06-07 19:25:00|20.91|20.8|20.92|20.81|20.92|20.81|20.91|20.8|6
1749324600000|2025-06-07 19:30:00|20.91|20.8|20.89|20.78|20.92|20.81|20.88|20.77|23
1749324900000|2025-06-07 19:35:00|20.88|20.77|20.86|20.75|20.89|20.78|20.86|20.75|11
1749325200000|2025-06-07 19:40:00|20.87|20.76|20.85|20.74|20.87|20.76|20.85|20.74|13
1749325500000|2025-06-07 19:45:00|20.86|20.75|20.85|20.74|20.87|20.76|20.85|20.74|10
1749325800000|2025-06-07 19:50:00|20.86|20.75|20.87|20.76|20.87|20.76|20.85|20.74|8
1749326100000|2025-06-07 19:55:00|20.88|20.77|20.9|20.79|20.9|20.79|20.87|20.76|5
1749326400000|2025-06-07 20:00:00|20.91|20.8|20.91|20.8|20.94|20.83|20.9|20.79|15
1749326700000|2025-06-07 20:05:00|20.92|20.81|20.92|20.81|20.93|20.82|20.91|20.8|17
1749327000000|2025-06-07 20:10:00|20.93|20.82|20.92|20.81|20.93|20.82|20.92|20.81|8
1749327300000|2025-06-07 20:15:00|20.93|20.82|20.9|20.79|20.93|20.82|20.88|20.77|16
1749327600000|2025-06-07 20:20:00|20.89|20.78|20.91|20.8|20.91|20.8|20.88|20.77|11
1749327900000|2025-06-07 20:25:00|20.9|20.79|20.93|20.82|20.94|20.83|20.89|20.78|8
1749328200000|2025-06-07 20:30:00|20.92|20.81|20.9|20.79|20.92|20.81|20.89|20.78|13
1749328500000|2025-06-07 20:35:00|20.89|20.78|20.88|20.77|20.9|20.79|20.88|20.77|4
1749328800000|2025-06-07 20:40:00|20.87|20.76|20.87|20.76|20.87|20.76|20.86|20.75|5
1749329100000|2025-06-07 20:45:00|20.88|20.77|20.9|20.79|20.9|20.79|20.87|20.76|13
1749329400000|2025-06-07 20:50:00|20.89|20.78|20.89|20.78|20.91|20.8|20.89|20.78|11
1749329700000|2025-06-07 20:55:00|20.9|20.79|20.9|20.79|20.9|20.79|20.89|20.78|7
1749330000000|2025-06-07 21:00:00|20.91|20.8|20.91|20.8|20.92|20.81|20.89|20.78|9
1749330300000|2025-06-07 21:05:00|20.92|20.81|20.9|20.79|20.92|20.81|20.89|20.78|15
1749330600000|2025-06-07 21:10:00|20.91|20.8|20.9|20.79|20.94|20.83|20.9|20.79|12
1749330900000|2025-06-07 21:15:00|20.89|20.78|20.91|20.8|20.92|20.81|20.89|20.78|9
1749331200000|2025-06-07 21:20:00|20.92|20.81|20.92|20.81|20.93|20.82|20.92|20.81|3
1749331500000|2025-06-07 21:25:00|20.91|20.8|20.92|20.81|20.92|20.81|20.91|20.8|6
1749331800000|2025-06-07 21:30:00|20.91|20.8|20.93|20.82|20.93|20.82|20.91|20.8|9
1749332100000|2025-06-07 21:35:00|20.94|20.83|20.98|20.87|20.99|20.88|20.94|20.83|8
1749332400000|2025-06-07 21:40:00|20.97|20.86|20.95|20.84|20.98|20.87|20.95|20.84|13
1749332700000|2025-06-07 21:45:00|20.94|20.83|20.92|20.81|20.94|20.83|20.92|20.81|3
1749333000000|2025-06-07 21:50:00|20.93|20.82|20.93|20.82|20.93|20.82|20.92|20.81|3
1749333300000|2025-06-07 21:55:00|20.94|20.83|20.94|20.83|20.95|20.84|20.94|20.83|3
1749333600000|2025-06-07 22:00:00|20.93|20.82|20.93|20.82|20.96|20.85|20.92|20.81|33
1749333900000|2025-06-07 22:05:00|20.92|20.81|20.89|20.78|20.93|20.82|20.87|20.76|14
1749334200000|2025-06-07 22:10:00|20.88|20.77|20.87|20.76|20.88|20.77|20.86|20.75|22
1749334500000|2025-06-07 22:15:00|20.88|20.77|20.92|20.81|20.92|20.81|20.87|20.76|15
1749334800000|2025-06-07 22:20:00|20.91|20.8|20.94|20.83|20.94|20.83|20.89|20.78|14
1749335100000|2025-06-07 22:25:00|20.95|20.84|20.92|20.81|20.95|20.84|20.92|20.81|8
1749335400000|2025-06-07 22:30:00|20.93|20.82|20.96|20.85|20.99|20.88|20.9|20.79|64
1749335700000|2025-06-07 22:35:00|20.95|20.84|20.93|20.82|20.95|20.84|20.92|20.81|47
1749336000000|2025-06-07 22:40:00|20.94|20.83|20.92|20.81|20.94|20.83|20.91|20.8|11
1749336300000|2025-06-07 22:45:00|20.93|20.82|20.95|20.84|20.95|20.84|20.93|20.82|13
1749336600000|2025-06-07 22:50:00|20.96|20.85|20.95|20.84|20.97|20.86|20.95|20.84|16
1749336900000|2025-06-07 22:55:00|20.94|20.83|20.92|20.81|20.95|20.84|20.91|20.8|13
1749337200000|2025-06-07 23:00:00|20.91|20.8|20.85|20.74|20.92|20.81|20.85|20.74|11
1749337500000|2025-06-07 23:05:00|20.84|20.73|20.84|20.73|20.84|20.73|20.83|20.72|9
1749337800000|2025-06-07 23:10:00|20.83|20.72|20.82|20.71|20.84|20.73|20.82|20.71|4
1749338100000|2025-06-07 23:15:00|20.83|20.72|20.84|20.73|20.86|20.75|20.82|20.71|12
1749338400000|2025-06-07 23:20:00|20.85|20.74|20.81|20.7|20.85|20.74|20.81|20.7|17
1749338700000|2025-06-07 23:25:00|20.82|20.71|20.83|20.72|20.83|20.72|20.81|20.7|14
1749339000000|2025-06-07 23:30:00|20.84|20.73|20.81|20.7|20.85|20.74|20.81|20.7|42
1749339300000|2025-06-07 23:35:00|20.8|20.69|20.75|20.64|20.8|20.69|20.75|20.64|40
1749339600000|2025-06-07 23:40:00|20.76|20.65|20.75|20.64|20.77|20.66|20.74|20.63|62
1749339900000|2025-06-07 23:45:00|20.74|20.63|20.74|20.63|20.75|20.64|20.72|20.61|25
1749340200000|2025-06-07 23:50:00|20.75|20.64|20.74|20.63|20.75|20.64|20.74|20.63|42
1749340500000|2025-06-07 23:55:00|20.75|20.64|20.73|20.62|20.75|20.64|20.72|20.61|69
1749340800000|2025-06-08 00:00:00|20.74|20.63|20.71|20.6|20.74|20.63|20.7|20.59|42
1749341100000|2025-06-08 00:05:00|20.7|20.59|20.64|20.53|20.71|20.6|20.64|20.53|35
1749341400000|2025-06-08 00:10:00|20.65|20.54|20.62|20.51|20.65|20.54|20.62|20.51|20
1749341700000|2025-06-08 00:15:00|20.63|20.52|20.64|20.53|20.64|20.53|20.62|20.51|36
1749342000000|2025-06-08 00:20:00|20.65|20.54|20.63|20.52|20.67|20.56|20.62|20.51|15
1749342300000|2025-06-08 00:25:00|20.62|20.51|20.63|20.52|20.64|20.53|20.62|20.51|12
1749342600000|2025-06-08 00:30:00|20.64|20.53|20.65|20.54|20.65|20.54|20.63|20.52|6
1749342900000|2025-06-08 00:35:00|20.66|20.55|20.61|20.5|20.66|20.55|20.6|20.49|22
1749343200000|2025-06-08 00:40:00|20.62|20.51|20.54|20.43|20.62|20.51|20.54|20.43|33
1749343500000|2025-06-08 00:45:00|20.55|20.44|20.53|20.42|20.55|20.44|20.5|20.39|23
1749343800000|2025-06-08 00:50:00|20.52|20.41|20.53|20.42|20.53|20.42|20.52|20.41|6
1749344100000|2025-06-08 00:55:00|20.54|20.43|20.56|20.45|20.56|20.45|20.54|20.43|13
1749344400000|2025-06-08 01:00:00|20.55|20.44|20.52|20.41|20.55|20.44|20.51|20.4|22
1749344700000|2025-06-08 01:05:00|20.51|20.4|20.52|20.41|20.53|20.42|20.5|20.39|44
1749345000000|2025-06-08 01:10:00|20.53|20.42|20.53|20.42|20.54|20.43|20.5|20.39|29
1749345300000|2025-06-08 01:15:00|20.52|20.41|20.46|20.35|20.53|20.42|20.46|20.35|31
1749345600000|2025-06-08 01:20:00|20.47|20.36|20.49|20.38|20.5|20.39|20.47|20.36|21
1749345900000|2025-06-08 01:25:00|20.5|20.39|20.51|20.4|20.53|20.42|20.5|20.39|12
1749346200000|2025-06-08 01:30:00|20.5|20.39|20.52|20.41|20.52|20.41|20.48|20.37|15
1749346500000|2025-06-08 01:35:00|20.53|20.42|20.58|20.47|20.58|20.47|20.53|20.42|16
1749346800000|2025-06-08 01:40:00|20.57|20.46|20.61|20.5|20.62|20.51|20.57|20.46|35
1749347100000|2025-06-08 01:45:00|20.62|20.51|20.59|20.48|20.63|20.52|20.58|20.47|36
1749347400000|2025-06-08 01:50:00|20.6|20.49|20.64|20.53|20.64|20.53|20.59|20.48|15
1749347700000|2025-06-08 01:55:00|20.63|20.52|20.64|20.53|20.64|20.53|20.63|20.52|6
1749348000000|2025-06-08 02:00:00|20.63|20.52|20.59|20.48|20.64|20.53|20.57|20.46|19
1749348300000|2025-06-08 02:05:00|20.6|20.49|20.57|20.46|20.6|20.49|20.56|20.45|14
1749348600000|2025-06-08 02:10:00|20.58|20.47|20.55|20.44|20.58|20.47|20.54|20.43|12
1749348900000|2025-06-08 02:15:00|20.56|20.45|20.57|20.46|20.59|20.48|20.55|20.44|24
1749349200000|2025-06-08 02:20:00|20.56|20.45|20.58|20.47|20.59|20.48|20.54|20.43|38
1749349500000|2025-06-08 02:25:00|20.57|20.46|20.55|20.44|20.57|20.46|20.55|20.44|5
1749349800000|2025-06-08 02:30:00|20.54|20.43|20.55|20.44|20.57|20.46|20.54|20.43|22
1749350100000|2025-06-08 02:35:00|20.54|20.43|20.54|20.43|20.56|20.45|20.53|20.42|12
1749350400000|2025-06-08 02:40:00|20.55|20.44|20.55|20.44|20.57|20.46|20.54|20.43|11
1749350700000|2025-06-08 02:45:00|20.54|20.43|20.51|20.4|20.55|20.44|20.5|20.39|22
1749351000000|2025-06-08 02:50:00|20.52|20.41|20.5|20.39|20.53|20.42|20.49|20.38|19
1749351300000|2025-06-08 02:55:00|20.51|20.4|20.48|20.37|20.51|20.4|20.48|20.37|22
1749351600000|2025-06-08 03:00:00|20.47|20.36|20.45|20.34|20.48|20.37|20.45|20.34|5
1749351900000|2025-06-08 03:05:00|20.44|20.33|20.43|20.32|20.44|20.33|20.43|20.32|6
1749352200000|2025-06-08 03:10:00|20.44|20.33|20.45|20.34|20.46|20.35|20.44|20.33|10
1749352500000|2025-06-08 03:15:00|20.46|20.35|20.47|20.36|20.48|20.37|20.46|20.35|4
1749352800000|2025-06-08 03:20:00|20.46|20.35|20.44|20.33|20.46|20.35|20.44|20.33|11
1749353400000|2025-06-08 03:30:00|20.43|20.32|20.47|20.36|20.47|20.36|20.42|20.31|29
1749353700000|2025-06-08 03:35:00|20.46|20.35|20.46|20.35|20.46|20.35|20.45|20.34|7
1749354000000|2025-06-08 03:40:00|20.45|20.34|20.48|20.37|20.49|20.38|20.45|20.34|8
1749354300000|2025-06-08 03:45:00|20.47|20.36|20.44|20.33|20.47|20.36|20.43|20.32|12
1749354600000|2025-06-08 03:50:00|20.43|20.32|20.44|20.33|20.46|20.35|20.43|20.32|16
1749354900000|2025-06-08 03:55:00|20.43|20.32|20.43|20.32|20.44|20.33|20.43|20.32|11
1749355200000|2025-06-08 04:00:00|20.42|20.31|20.4|20.29|20.42|20.31|20.4|20.29|9
1749355500000|2025-06-08 04:05:00|20.39|20.28|20.37|20.26|20.4|20.29|20.37|20.26|18
1749355800000|2025-06-08 04:10:00|20.36|20.25|20.37|20.26|20.37|20.26|20.36|20.25|2
1749356100000|2025-06-08 04:15:00|20.38|20.27|20.39|20.28|20.39|20.28|20.37|20.26|14
1749356400000|2025-06-08 04:20:00|20.38|20.27|20.38|20.27|20.39|20.28|20.38|20.27|15
1749356700000|2025-06-08 04:25:00|20.39|20.28|20.38|20.27|20.4|20.29|20.38|20.27|6
1749357000000|2025-06-08 04:30:00|20.39|20.28|20.44|20.33|20.45|20.34|20.39|20.28|16
1749357300000|2025-06-08 04:35:00|20.45|20.34|20.46|20.35|20.47|20.36|20.44|20.33|12
1749357600000|2025-06-08 04:40:00|20.45|20.34|20.44|20.33|20.46|20.35|20.44|20.33|6
1749357900000|2025-06-08 04:45:00|20.43|20.32|20.44|20.33|20.47|20.36|20.43|20.32|16
1749358200000|2025-06-08 04:50:00|20.43|20.32|20.42|20.31|20.44|20.33|20.42|20.31|16
1749358500000|2025-06-08 04:55:00|20.43|20.32|20.44|20.33|20.44|20.33|20.41|20.3|8
1749358800000|2025-06-08 05:00:00|20.43|20.32|20.38|20.27|20.43|20.32|20.38|20.27|14
1749359100000|2025-06-08 05:05:00|20.39|20.28|20.38|20.27|20.4|20.29|20.37|20.26|16
1749359400000|2025-06-08 05:10:00|20.39|20.28|20.4|20.29|20.41|20.3|20.38|20.27|20
1749359700000|2025-06-08 05:15:00|20.39|20.28|20.4|20.29|20.4|20.29|20.39|20.28|12
1749360000000|2025-06-08 05:20:00|20.41|20.3|20.44|20.33|20.45|20.34|20.4|20.29|16
1749360300000|2025-06-08 05:25:00|20.45|20.34|20.44|20.33|20.47|20.36|20.44|20.33|14
1749360600000|2025-06-08 05:30:00|20.45|20.34|20.39|20.28|20.45|20.34|20.39|20.28|29
1749360900000|2025-06-08 05:35:00|20.38|20.27|20.36|20.25|20.38|20.27|20.36|20.25|9
1749361200000|2025-06-08 05:40:00|20.35|20.24|20.36|20.25|20.37|20.26|20.34|20.23|14
1749361500000|2025-06-08 05:45:00|20.37|20.26|20.37|20.26|20.37|20.26|20.35|20.24|23
1749361800000|2025-06-08 05:50:00|20.36|20.25|20.35|20.24|20.38|20.27|20.35|20.24|22
1749362100000|2025-06-08 05:55:00|20.34|20.23|20.35|20.24|20.35|20.24|20.33|20.22|8
1749362400000|2025-06-08 06:00:00|20.34|20.23|20.36|20.25|20.38|20.27|20.34|20.23|19
1749362700000|2025-06-08 06:05:00|20.35|20.24|20.36|20.25|20.38|20.27|20.34|20.23|14
1749363000000|2025-06-08 06:10:00|20.35|20.24|20.4|20.29|20.41|20.3|20.35|20.24|34
1749363300000|2025-06-08 06:15:00|20.39|20.28|20.41|20.3|20.42|20.31|20.37|20.26|19
1749363600000|2025-06-08 06:20:00|20.4|20.29|20.42|20.31|20.43|20.32|20.39|20.28|29
1749363900000|2025-06-08 06:25:00|20.41|20.3|20.4|20.29|20.43|20.32|20.4|20.29|68
1749364200000|2025-06-08 06:30:00|20.41|20.3|20.38|20.27|20.43|20.32|20.37|20.26|53
1749364500000|2025-06-08 06:35:00|20.39|20.28|20.39|20.28|20.41|20.3|20.38|20.27|57
1749364800000|2025-06-08 06:40:00|20.38|20.27|20.4|20.29|20.41|20.3|20.38|20.27|45
1749365100000|2025-06-08 06:45:00|20.41|20.3|20.36|20.25|20.41|20.3|20.36|20.25|70
1749365400000|2025-06-08 06:50:00|20.35|20.24|20.34|20.23|20.36|20.25|20.34|20.23|146
1749365700000|2025-06-08 06:55:00|20.33|20.22|20.34|20.23|20.34|20.23|20.33|20.22|30
1749366000000|2025-06-08 07:00:00|20.33|20.22|20.37|20.26|20.37|20.26|20.33|20.22|33
1749366300000|2025-06-08 07:05:00|20.38|20.27|20.39|20.28|20.4|20.29|20.37|20.26|38
1749366600000|2025-06-08 07:10:00|20.4|20.29|20.4|20.29|20.4|20.29|20.37|20.26|29
1749366900000|2025-06-08 07:15:00|20.41|20.3|20.41|20.3|20.42|20.31|20.39|20.28|37
1749367200000|2025-06-08 07:20:00|20.4|20.29|20.43|20.32|20.43|20.32|20.39|20.28|34
1749367500000|2025-06-08 07:25:00|20.44|20.33|20.43|20.32|20.44|20.33|20.41|20.3|36
1749367800000|2025-06-08 07:30:00|20.44|20.33|20.43|20.32|20.46|20.35|20.42|20.31|22
1749368100000|2025-06-08 07:35:00|20.42|20.31|20.43|20.32|20.43|20.32|20.4|20.29|36
1749368400000|2025-06-08 07:40:00|20.42|20.31|20.37|20.26|20.42|20.31|20.37|20.26|30
1749368700000|2025-06-08 07:45:00|20.38|20.27|20.38|20.27|20.4|20.29|20.38|20.27|13
1749369000000|2025-06-08 07:50:00|20.39|20.28|20.39|20.28|20.4|20.29|20.38|20.27|17
1749369300000|2025-06-08 07:55:00|20.38|20.27|20.35|20.24|20.38|20.27|20.33|20.22|14
1749369600000|2025-06-08 08:00:00|20.36|20.25|20.37|20.26|20.39|20.28|20.35|20.24|20
1749369900000|2025-06-08 08:05:00|20.36|20.25|20.38|20.27|20.41|20.3|20.36|20.25|17
1749370200000|2025-06-08 08:10:00|20.39|20.28|20.4|20.29|20.41|20.3|20.38|20.27|19
1749370500000|2025-06-08 08:15:00|20.41|20.3|20.41|20.3|20.42|20.31|20.36|20.25|33
1749370800000|2025-06-08 08:20:00|20.4|20.29|20.48|20.37|20.48|20.37|20.39|20.28|43
1749371100000|2025-06-08 08:25:00|20.49|20.38|20.47|20.36|20.51|20.4|20.43|20.32|93
1749371400000|2025-06-08 08:30:00|20.48|20.37|20.53|20.42|20.54|20.43|20.47|20.36|41
1749371700000|2025-06-08 08:35:00|20.52|20.41|20.57|20.46|20.57|20.46|20.5|20.39|34
1749372000000|2025-06-08 08:40:00|20.56|20.45|20.58|20.47|20.58|20.47|20.56|20.45|13
1749372300000|2025-06-08 08:45:00|20.59|20.48|20.65|20.54|20.65|20.54|20.59|20.48|35
1749372600000|2025-06-08 08:50:00|20.67|20.56|20.7|20.59|20.72|20.61|20.66|20.55|48
1749372900000|2025-06-08 08:55:00|20.69|20.58|20.69|20.58|20.73|20.62|20.67|20.56|50
1749373200000|2025-06-08 09:00:00|20.68|20.57|20.49|20.38|20.69|20.58|20.45|20.34|70
1749373500000|2025-06-08 09:05:00|20.48|20.37|20.37|20.26|20.5|20.39|20.37|20.26|38
1749373800000|2025-06-08 09:10:00|20.36|20.25|20.34|20.23|20.37|20.26|20.33|20.22|43
1749374100000|2025-06-08 09:15:00|20.35|20.24|20.34|20.23|20.36|20.25|20.28|20.17|92
1749374400000|2025-06-08 09:20:00|20.35|20.24|20.33|20.22|20.35|20.24|20.3|20.19|69
1749374700000|2025-06-08 09:25:00|20.34|20.23|20.26|20.15|20.35|20.24|20.2|20.09|103
1749375000000|2025-06-08 09:30:00|20.25|20.14|20.26|20.15|20.27|20.16|20.21|20.1|132
1749375300000|2025-06-08 09:35:00|20.25|20.14|20.28|20.17|20.31|20.2|20.24|20.13|87
1749375600000|2025-06-08 09:40:00|20.27|20.16|20.25|20.14|20.3|20.19|20.24|20.13|45
1749375900000|2025-06-08 09:45:00|20.24|20.13|20.24|20.13|20.28|20.17|20.2|20.09|149
1749376200000|2025-06-08 09:50:00|20.23|20.12|20.27|20.16|20.28|20.17|20.23|20.12|195
1749376500000|2025-06-08 09:55:00|20.26|20.15|20.24|20.13|20.28|20.17|20.24|20.13|111
1749376800000|2025-06-08 10:00:00|20.25|20.14|20.24|20.13|20.26|20.15|20.22|20.11|170
1749377100000|2025-06-08 10:05:00|20.25|20.14|20.23|20.12|20.25|20.14|20.21|20.1|219
1749377400000|2025-06-08 10:10:00|20.22|20.11|20.24|20.13|20.27|20.16|20.22|20.11|127
1749377700000|2025-06-08 10:15:00|20.25|20.14|20.28|20.17|20.29|20.18|20.24|20.13|152
1749378000000|2025-06-08 10:20:00|20.29|20.18|20.27|20.16|20.31|20.2|20.26|20.15|276
1749378300000|2025-06-08 10:25:00|20.26|20.15|20.28|20.17|20.29|20.18|20.26|20.15|255
1749378600000|2025-06-08 10:30:00|20.27|20.16|20.28|20.17|20.32|20.21|20.27|20.16|234
1749378900000|2025-06-08 10:35:00|20.29|20.18|20.33|20.22|20.33|20.22|20.28|20.17|93
1749379200000|2025-06-08 10:40:00|20.34|20.23|20.36|20.25|20.37|20.26|20.33|20.22|73
1749379500000|2025-06-08 10:45:00|20.37|20.26|20.35|20.24|20.37|20.26|20.31|20.2|137
1749379800000|2025-06-08 10:50:00|20.36|20.25|20.37|20.26|20.38|20.27|20.35|20.24|214
1749380100000|2025-06-08 10:55:00|20.36|20.25|20.37|20.26|20.38|20.27|20.35|20.24|100
1749380400000|2025-06-08 11:00:00|20.38|20.27|20.42|20.31|20.44|20.33|20.36|20.25|101
1749380700000|2025-06-08 11:05:00|20.41|20.3|20.42|20.31|20.43|20.32|20.41|20.3|60
1749381000000|2025-06-08 11:10:00|20.41|20.3|20.43|20.32|20.44|20.33|20.4|20.29|73
1749381300000|2025-06-08 11:15:00|20.42|20.31|20.42|20.31|20.43|20.32|20.4|20.29|31
1749381600000|2025-06-08 11:20:00|20.43|20.32|20.49|20.38|20.54|20.43|20.41|20.3|71
1749381900000|2025-06-08 11:25:00|20.5|20.39|20.51|20.4|20.51|20.4|20.49|20.38|46
1749382200000|2025-06-08 11:30:00|20.52|20.41|20.57|20.46|20.58|20.47|20.46|20.35|124
1749382500000|2025-06-08 11:35:00|20.56|20.45|20.61|20.5|20.61|20.5|20.56|20.45|40
1749382800000|2025-06-08 11:40:00|20.6|20.49|20.54|20.43|20.6|20.49|20.54|20.43|68
1749383100000|2025-06-08 11:45:00|20.55|20.44|20.58|20.47|20.6|20.49|20.54|20.43|172
1749383400000|2025-06-08 11:50:00|20.59|20.48|20.55|20.44|20.59|20.48|20.54|20.43|127
1749383700000|2025-06-08 11:55:00|20.56|20.45|20.55|20.44|20.57|20.46|20.54|20.43|145
1749384000000|2025-06-08 12:00:00|20.56|20.45|20.53|20.42|20.59|20.48|20.52|20.41|123
1749384300000|2025-06-08 12:05:00|20.54|20.43|20.54|20.43|20.57|20.46|20.52|20.41|107
1749384600000|2025-06-08 12:10:00|20.53|20.42|20.55|20.44|20.57|20.46|20.51|20.4|71
1749384900000|2025-06-08 12:15:00|20.56|20.45|20.51|20.4|20.56|20.45|20.51|20.4|112
1749385200000|2025-06-08 12:20:00|20.52|20.41|20.5|20.39|20.52|20.41|20.48|20.37|41
1749385500000|2025-06-08 12:25:00|20.49|20.38|20.46|20.35|20.5|20.39|20.44|20.33|100
1749385800000|2025-06-08 12:30:00|20.47|20.36|20.45|20.34|20.47|20.36|20.43|20.32|44
1749386100000|2025-06-08 12:35:00|20.44|20.33|20.46|20.35|20.48|20.37|20.43|20.32|15
1749386400000|2025-06-08 12:40:00|20.47|20.36|20.46|20.35|20.48|20.37|20.45|20.34|64
1749386700000|2025-06-08 12:45:00|20.47|20.36|20.54|20.43|20.56|20.45|20.46|20.35|82
1749387000000|2025-06-08 12:50:00|20.53|20.42|20.55|20.44|20.58|20.47|20.53|20.42|180
1749387300000|2025-06-08 12:55:00|20.54|20.43|20.53|20.42|20.56|20.45|20.52|20.41|152
1749387600000|2025-06-08 13:00:00|20.54|20.43|20.56|20.45|20.56|20.45|20.54|20.43|73
1749387900000|2025-06-08 13:05:00|20.57|20.46|20.57|20.46|20.58|20.47|20.54|20.43|63
1749388200000|2025-06-08 13:10:00|20.56|20.45|20.6|20.49|20.61|20.5|20.56|20.45|95
1749388500000|2025-06-08 13:15:00|20.61|20.5|20.63|20.52|20.63|20.52|20.57|20.46|48
1749388800000|2025-06-08 13:20:00|20.62|20.51|20.57|20.46|20.63|20.52|20.57|20.46|60
1749389100000|2025-06-08 13:25:00|20.58|20.47|20.62|20.51|20.62|20.51|20.56|20.45|35
1749389400000|2025-06-08 13:30:00|20.63|20.52|20.69|20.58|20.71|20.6|20.63|20.52|97
1749389700000|2025-06-08 13:35:00|20.68|20.57|20.72|20.61|20.77|20.66|20.68|20.57|111
1749390000000|2025-06-08 13:40:00|20.73|20.62|20.72|20.61|20.74|20.63|20.7|20.59|48
1749390300000|2025-06-08 13:45:00|20.73|20.62|20.77|20.66|20.81|20.7|20.68|20.57|50
1749390600000|2025-06-08 13:50:00|20.76|20.65|20.64|20.53|20.76|20.65|20.63|20.52|27
1749390900000|2025-06-08 13:55:00|20.63|20.52|20.57|20.46|20.63|20.52|20.56|20.45|37
1749391200000|2025-06-08 14:00:00|20.58|20.47|20.55|20.44|20.59|20.48|20.53|20.42|54
1749391500000|2025-06-08 14:05:00|20.56|20.45|20.61|20.5|20.61|20.5|20.55|20.44|38
1749391800000|2025-06-08 14:10:00|20.6|20.49|20.61|20.5|20.61|20.5|20.58|20.47|34
1749392100000|2025-06-08 14:15:00|20.6|20.49|20.65|20.54|20.68|20.57|20.6|20.49|26
1749392400000|2025-06-08 14:20:00|20.66|20.55|20.64|20.53|20.69|20.58|20.62|20.51|53
1749392700000|2025-06-08 14:25:00|20.65|20.54|20.63|20.52|20.68|20.57|20.63|20.52|54
1749393000000|2025-06-08 14:30:00|20.62|20.51|20.67|20.56|20.68|20.57|20.6|20.49|54
1749393300000|2025-06-08 14:35:00|20.66|20.55|20.67|20.56|20.69|20.58|20.65|20.54|62
1749393600000|2025-06-08 14:40:00|20.66|20.55|20.76|20.65|20.78|20.67|20.66|20.55|59
1749393900000|2025-06-08 14:45:00|20.77|20.66|20.75|20.64|20.77|20.66|20.72|20.61|57
1749394200000|2025-06-08 14:50:00|20.76|20.65|20.75|20.64|20.8|20.69|20.75|20.64|30
1749394500000|2025-06-08 14:55:00|20.76|20.65|20.75|20.64|20.78|20.67|20.75|20.64|98
1749394800000|2025-06-08 15:00:00|20.76|20.65|20.84|20.73|20.84|20.73|20.75|20.64|113
1749395100000|2025-06-08 15:05:00|20.85|20.74|20.86|20.75|20.87|20.76|20.83|20.72|38
1749395400000|2025-06-08 15:10:00|20.87|20.76|20.86|20.75|20.91|20.8|20.85|20.74|58
1749395700000|2025-06-08 15:15:00|20.87|20.76|20.82|20.71|20.89|20.78|20.82|20.71|130
1749396000000|2025-06-08 15:20:00|20.83|20.72|20.86|20.75|20.88|20.77|20.81|20.7|68
1749396300000|2025-06-08 15:25:00|20.85|20.74|20.83|20.72|20.86|20.75|20.83|20.72|29
1749396600000|2025-06-08 15:30:00|20.84|20.73|20.81|20.7|20.87|20.76|20.8|20.69|40
1749396900000|2025-06-08 15:35:00|20.8|20.69|20.81|20.7|20.81|20.7|20.78|20.67|30
1749397200000|2025-06-08 15:40:00|20.82|20.71|20.78|20.67|20.82|20.71|20.78|20.67|19
1749397500000|2025-06-08 15:45:00|20.77|20.66|20.73|20.62|20.79|20.68|20.73|20.62|29
1749397800000|2025-06-08 15:50:00|20.72|20.61|20.73|20.62|20.75|20.64|20.71|20.6|8
1749398100000|2025-06-08 15:55:00|20.74|20.63|20.75|20.64|20.76|20.65|20.73|20.62|28
1749398400000|2025-06-08 16:00:00|20.77|20.66|20.8|20.69|20.8|20.69|20.73|20.62|46
1749398700000|2025-06-08 16:05:00|20.79|20.68|20.83|20.72|20.83|20.72|20.79|20.68|47
1749399000000|2025-06-08 16:10:00|20.82|20.71|20.83|20.72|20.87|20.76|20.82|20.71|190
1749399300000|2025-06-08 16:15:00|20.84|20.73|20.86|20.75|20.87|20.76|20.83|20.72|151
1749399600000|2025-06-08 16:20:00|20.87|20.76|20.88|20.77|20.9|20.79|20.86|20.75|128
1749399900000|2025-06-08 16:25:00|20.89|20.78|20.85|20.74|20.9|20.79|20.84|20.73|237
1749400200000|2025-06-08 16:30:00|20.86|20.75|20.93|20.82|20.97|20.86|20.84|20.73|157
1749400500000|2025-06-08 16:35:00|20.94|20.83|20.93|20.82|20.95|20.84|20.91|20.8|158
1749400800000|2025-06-08 16:40:00|20.92|20.81|20.89|20.78|20.93|20.82|20.88|20.77|158
1749401100000|2025-06-08 16:45:00|20.88|20.77|20.88|20.77|20.92|20.81|20.85|20.74|146
1749401400000|2025-06-08 16:50:00|20.89|20.78|20.88|20.77|20.92|20.81|20.86|20.75|82
1749401700000|2025-06-08 16:55:00|20.87|20.76|20.88|20.77|20.89|20.78|20.86|20.75|70
1749402000000|2025-06-08 17:00:00|20.89|20.78|20.96|20.85|20.97|20.86|20.88|20.77|133
1749402300000|2025-06-08 17:05:00|20.97|20.86|20.94|20.83|20.98|20.87|20.94|20.83|112
1749402600000|2025-06-08 17:10:00|20.93|20.82|20.91|20.8|20.95|20.84|20.9|20.79|94
1749402900000|2025-06-08 17:15:00|20.9|20.79|20.92|20.81|20.94|20.83|20.89|20.78|121
1749403200000|2025-06-08 17:20:00|20.91|20.8|20.95|20.84|20.96|20.85|20.91|20.8|71
1749403500000|2025-06-08 17:25:00|20.94|20.83|20.99|20.88|20.99|20.88|20.94|20.83|79
1749403800000|2025-06-08 17:30:00|20.98|20.87|20.99|20.88|20.99|20.88|20.98|20.87|20
1749404100000|2025-06-08 17:35:00|20.98|20.87|21.07|20.96|21.07|20.96|20.98|20.87|34
1749404400000|2025-06-08 17:40:00|21.06|20.95|21.04|20.93|21.06|20.95|21.01|20.9|61
1749404700000|2025-06-08 17:45:00|21.03|20.92|21|20.89|21.05|20.94|21|20.89|52
1749405000000|2025-06-08 17:50:00|21.01|20.9|20.98|20.87|21.01|20.9|20.98|20.87|142
1749405300000|2025-06-08 17:55:00|20.99|20.88|21.01|20.9|21.02|20.91|20.98|20.87|103
1749405600000|2025-06-08 18:00:00|21|20.89|21.03|20.92|21.03|20.92|20.98|20.87|29
1749405900000|2025-06-08 18:05:00|21.04|20.93|21.06|20.95|21.09|20.98|21.04|20.93|57
1749406200000|2025-06-08 18:10:00|21.05|20.94|21.09|20.98|21.1|20.99|21.05|20.94|29
1749406500000|2025-06-08 18:15:00|21.1|20.99|21.14|21.03|21.16|21.05|21.1|20.99|34
1749406800000|2025-06-08 18:20:00|21.15|21.04|21.14|21.03|21.15|21.04|21.14|21.03|2
1749407100000|2025-06-08 18:25:00|21.13|21.02|21.12|21.01|21.14|21.03|21.1|20.99|110
1749407400000|2025-06-08 18:30:00|21.13|21.02|21.11|21|21.14|21.03|21.11|21|95
1749407700000|2025-06-08 18:35:00|21.1|20.99|21.16|21.05|21.19|21.08|21.1|20.99|89
1749408000000|2025-06-08 18:40:00|21.17|21.06|21.28|21.17|21.28|21.17|21.16|21.05|39
1749408300000|2025-06-08 18:45:00|21.29|21.18|21.27|21.16|21.29|21.18|21.24|21.13|60
1749408600000|2025-06-08 18:50:00|21.28|21.17|21.26|21.15|21.29|21.18|21.23|21.12|47
1749408900000|2025-06-08 18:55:00|21.27|21.16|21.29|21.18|21.29|21.18|21.25|21.14|19
1749409200000|2025-06-08 19:00:00|21.3|21.19|21.35|21.24|21.36|21.25|21.3|21.19|27
1749409500000|2025-06-08 19:05:00|21.36|21.25|21.38|21.27|21.43|21.32|21.36|21.25|63
1749409800000|2025-06-08 19:10:00|21.39|21.28|21.26|21.15|21.4|21.29|21.26|21.15|40
1749410100000|2025-06-08 19:15:00|21.27|21.16|21.19|21.08|21.28|21.17|21.19|21.08|33
1749410400000|2025-06-08 19:20:00|21.18|21.07|21.2|21.09|21.2|21.09|21.18|21.07|13
1749410700000|2025-06-08 19:25:00|21.21|21.1|21.27|21.16|21.27|21.16|21.21|21.1|21
1749411000000|2025-06-08 19:30:00|21.28|21.17|21.28|21.17|21.32|21.21|21.26|21.15|37
1749411300000|2025-06-08 19:35:00|21.29|21.18|21.61|21|21.61|21.26|21.29|20.98|21
1749411600000|2025-06-08 19:40:00|21.6|20.99|21.51|20.9|21.6|20.99|21.5|20.89|22
1749411900000|2025-06-08 19:45:00|21.5|20.89|21.57|20.96|21.59|20.98|21.5|20.89|20
1749412200000|2025-06-08 19:50:00|21.58|20.97|21.62|21.01|21.62|21.01|21.58|20.97|76
1749412500000|2025-06-08 19:55:00|21.61|21|21.67|21.06|21.67|21.06|21.61|21|23
1749412800000|2025-06-08 20:00:00|21.66|21.05|21.68|21.07|21.69|21.08|21.63|21.02|44
1749413100000|2025-06-08 20:05:00|21.69|21.08|21.73|21.12|21.73|21.12|21.64|21.03|29
1749413400000|2025-06-08 20:10:00|21.74|21.13|21.73|21.12|21.75|21.14|21.69|21.08|30
1749413700000|2025-06-08 20:15:00|21.72|21.11|21.77|21.16|21.79|21.18|21.7|21.09|34
1749414000000|2025-06-08 20:20:00|21.76|21.15|21.75|21.14|21.77|21.16|21.72|21.11|120
1749414300000|2025-06-08 20:25:00|21.76|21.15|21.78|21.17|21.8|21.19|21.74|21.13|163
1749414600000|2025-06-08 20:30:00|21.77|21.16|21.73|21.12|21.8|21.19|21.73|21.12|23
1749414900000|2025-06-08 20:35:00|21.72|21.11|21.74|21.13|21.76|21.15|21.7|21.09|97
1749415200000|2025-06-08 20:40:00|21.73|21.12|21.78|21.17|21.78|21.17|21.7|21.09|184
1749415500000|2025-06-08 20:45:00|21.77|21.16|21.71|21.1|21.77|21.16|21.69|21.08|225
1749415800000|2025-06-08 20:50:00|21.72|21.11|21.75|21.14|21.75|21.14|21.7|21.09|139
1749416100000|2025-06-08 20:55:00|21.74|21.13|21.65|21.04|21.76|21.15|21.64|21.03|189
1749416400000|2025-06-08 21:00:00|21.66|21.05|21.53|21.42|21.7|21.42|21.43|21.05|27
1749416700000|2025-06-08 21:05:00|21.54|21.43|21.53|21.42|21.55|21.44|21.49|21.38|100
1749417000000|2025-06-08 21:10:00|21.54|21.43|21.53|21.42|21.54|21.43|21.49|21.38|134
1749417300000|2025-06-08 21:15:00|21.52|21.41|21.54|21.43|21.54|21.43|21.49|21.38|137
1749417600000|2025-06-08 21:20:00|21.53|21.42|21.55|21.44|21.55|21.44|21.5|21.39|235
1749417900000|2025-06-08 21:25:00|21.54|21.43|21.51|21.4|21.54|21.43|21.5|21.39|160
1749418200000|2025-06-08 21:30:00|21.52|21.41|21.53|21.42|21.53|21.42|21.51|21.4|162
1749418500000|2025-06-08 21:35:00|21.52|21.41|21.5|21.39|21.53|21.42|21.47|21.36|85
1749418800000|2025-06-08 21:40:00|21.49|21.38|21.52|21.41|21.52|21.41|21.49|21.38|142
1749419100000|2025-06-08 21:45:00|21.51|21.4|21.52|21.41|21.52|21.41|21.5|21.39|12
1749419400000|2025-06-08 21:50:00|21.53|21.42|21.54|21.43|21.55|21.44|21.53|21.42|14
1749419700000|2025-06-08 21:55:00|21.55|21.44|21.45|21.34|21.55|21.44|21.44|21.33|72
1749420000000|2025-06-08 22:00:00|21.46|21.35|21.39|21.28|21.49|21.38|21.35|21.24|112
1749420300000|2025-06-08 22:05:00|21.4|21.29|21.36|21.25|21.42|21.31|21.35|21.24|154
1749420600000|2025-06-08 22:10:00|21.35|21.24|21.31|21.2|21.37|21.26|21.3|21.19|79
1749420900000|2025-06-08 22:15:00|21.32|21.21|21.35|21.24|21.37|21.26|21.31|21.2|190
1749421200000|2025-06-08 22:20:00|21.36|21.25|21.37|21.26|21.38|21.27|21.35|21.24|174
1749421500000|2025-06-08 22:25:00|21.38|21.27|21.28|21.17|21.38|21.27|21.24|21.13|196
1749421800000|2025-06-08 22:30:00|21.27|21.16|21.25|21.14|21.29|21.18|21.22|21.11|213
1749422100000|2025-06-08 22:35:00|21.26|21.15|21.22|21.11|21.26|21.15|21.18|21.07|203
1749422400000|2025-06-08 22:40:00|21.21|21.1|21.26|21.15|21.26|21.15|21.21|21.1|198
1749422700000|2025-06-08 22:45:00|21.25|21.14|21.23|21.12|21.26|21.15|21.2|21.09|175
1749423000000|2025-06-08 22:50:00|21.21|21.1|21.23|21.12|21.23|21.12|21.2|21.09|79
1749423300000|2025-06-08 22:55:00|21.22|21.11|21.22|21.11|21.24|21.13|21.21|21.1|153
1749423600000|2025-06-08 23:00:00|21.23|21.12|21.22|21.11|21.24|21.13|21.18|21.07|108
1749423900000|2025-06-08 23:05:00|21.23|21.12|21.21|21.1|21.25|21.14|21.2|21.09|165
1749424200000|2025-06-08 23:10:00|21.2|21.09|21.22|21.11|21.23|21.12|21.18|21.07|85
1749424500000|2025-06-08 23:15:00|21.23|21.12|21.25|21.14|21.26|21.15|21.2|21.09|173
1749424800000|2025-06-08 23:20:00|21.26|21.15|21.25|21.14|21.31|21.2|21.22|21.11|88
1749425100000|2025-06-08 23:25:00|21.26|21.15|21.25|21.14|21.26|21.15|21.22|21.11|70
1749425400000|2025-06-08 23:30:00|21.26|21.15|21.25|21.14|21.3|21.19|21.23|21.12|174
1749425700000|2025-06-08 23:35:00|21.24|21.13|21.2|21.09|21.26|21.15|21.19|21.08|180
1749426000000|2025-06-08 23:40:00|21.21|21.1|21.18|21.07|21.21|21.1|21.18|21.07|168
1749426300000|2025-06-08 23:45:00|21.19|21.08|21.11|21|21.19|21.08|21.11|21|181
1749426600000|2025-06-08 23:50:00|21.12|21.01|21.12|21.01|21.15|21.04|21.11|21|203
1749426900000|2025-06-08 23:55:00|21.13|21.02|21.11|21|21.13|21.02|21.08|20.97|205
1749427200000|2025-06-09 00:00:00|21.12|21.01|21.17|21.06|21.21|21.1|21.1|20.99|188
1749427500000|2025-06-09 00:05:00|21.16|21.05|21.1|20.99|21.19|21.08|21.08|20.97|237
1749427800000|2025-06-09 00:10:00|21.11|21|21.09|20.98|21.12|21.01|21.07|20.96|191
1749428100000|2025-06-09 00:15:00|21.1|20.99|21.08|20.97|21.15|21.04|21.07|20.96|161
1749428400000|2025-06-09 00:20:00|21.07|20.96|21.02|20.91|21.08|20.97|21.01|20.9|161
1749428700000|2025-06-09 00:25:00|21.01|20.9|21.07|20.96|21.1|20.99|21|20.89|83
1749429000000|2025-06-09 00:30:00|21.06|20.95|21.09|20.98|21.13|21.02|21.06|20.95|146
1749429300000|2025-06-09 00:35:00|21.1|20.99|21.03|20.92|21.15|21.04|21.03|20.92|144
1749429600000|2025-06-09 00:40:00|21.04|20.93|21.03|20.92|21.04|20.93|21.01|20.9|44
1749429900000|2025-06-09 00:45:00|21.02|20.91|21.01|20.9|21.02|20.91|20.95|20.84|167
1749430200000|2025-06-09 00:50:00|21.02|20.91|21|20.89|21.02|20.91|20.95|20.84|145
1749430500000|2025-06-09 00:55:00|21.01|20.9|21.01|20.9|21.02|20.91|20.99|20.88|191
1749430800000|2025-06-09 01:00:00|21|20.89|20.9|20.79|21.02|20.91|20.89|20.78|115
1749431100000|2025-06-09 01:05:00|20.91|20.8|20.9|20.79|20.92|20.81|20.86|20.75|163
1749431400000|2025-06-09 01:10:00|20.89|20.78|20.93|20.82|20.95|20.84|20.88|20.77|167
1749431700000|2025-06-09 01:15:00|20.92|20.81|21.01|20.9|21.02|20.91|20.92|20.81|126
1749432000000|2025-06-09 01:20:00|21.02|20.91|20.97|20.86|21.02|20.91|20.96|20.85|136
1749432300000|2025-06-09 01:25:00|20.98|20.87|21.04|20.93|21.05|20.94|20.97|20.86|187
1749432600000|2025-06-09 01:30:00|21.05|20.94|21.07|20.96|21.08|20.97|21.03|20.92|193
1749432900000|2025-06-09 01:35:00|21.06|20.95|21.02|20.91|21.08|20.97|21.01|20.9|175
1749433200000|2025-06-09 01:40:00|21.03|20.92|21|20.89|21.05|20.94|20.98|20.87|224
1749433500000|2025-06-09 01:45:00|21.01|20.9|20.97|20.86|21.02|20.91|20.96|20.85|215
1749433800000|2025-06-09 01:50:00|20.96|20.85|20.92|20.81|20.96|20.85|20.91|20.8|193
1749434100000|2025-06-09 01:55:00|20.91|20.8|20.91|20.8|20.93|20.82|20.89|20.78|191
1749434400000|2025-06-09 02:00:00|20.92|20.81|20.92|20.81|20.93|20.82|20.88|20.77|233
1749434700000|2025-06-09 02:05:00|20.91|20.8|20.88|20.77|20.93|20.82|20.87|20.76|226
1749435000000|2025-06-09 02:10:00|20.87|20.76|21|20.89|21|20.89|20.87|20.76|214
1749435300000|2025-06-09 02:15:00|20.99|20.88|21|20.89|21.01|20.9|20.98|20.87|60
1749435600000|2025-06-09 02:20:00|20.99|20.88|20.96|20.85|21|20.89|20.95|20.84|31
1749435900000|2025-06-09 02:25:00|20.95|20.84|20.95|20.84|20.98|20.87|20.94|20.83|88
1749436200000|2025-06-09 02:30:00|20.94|20.83|20.87|20.76|20.95|20.84|20.87|20.76|118
1749436500000|2025-06-09 02:35:00|20.85|20.74|20.77|20.66|20.86|20.75|20.76|20.65|78
1749436800000|2025-06-09 02:40:00|20.76|20.65|20.72|20.61|20.78|20.67|20.72|20.61|183
1749437100000|2025-06-09 02:45:00|20.73|20.62|20.72|20.61|20.75|20.64|20.71|20.6|186
1749437400000|2025-06-09 02:50:00|20.73|20.62|20.77|20.66|20.77|20.66|20.71|20.6|215
1749437700000|2025-06-09 02:55:00|20.76|20.65|20.76|20.65|20.8|20.69|20.76|20.65|185
1749438000000|2025-06-09 03:00:00|20.75|20.64|20.72|20.61|20.79|20.68|20.71|20.6|220
1749438300000|2025-06-09 03:05:00|20.71|20.6|20.7|20.59|20.72|20.61|20.67|20.56|243
1749438600000|2025-06-09 03:10:00|20.71|20.6|20.73|20.62|20.74|20.63|20.69|20.58|267
1749438900000|2025-06-09 03:15:00|20.72|20.61|20.71|20.6|20.75|20.64|20.71|20.6|166
1749439200000|2025-06-09 03:20:00|20.72|20.61|20.7|20.59|20.72|20.61|20.67|20.56|209
1749439500000|2025-06-09 03:25:00|20.69|20.58|20.74|20.63|20.75|20.64|20.69|20.58|113
1749439800000|2025-06-09 03:30:00|20.75|20.64|20.8|20.69|20.8|20.69|20.73|20.62|38
1749440100000|2025-06-09 03:35:00|20.79|20.68|20.8|20.69|20.83|20.72|20.79|20.68|34
1749440400000|2025-06-09 03:40:00|20.79|20.68|20.76|20.65|20.8|20.69|20.76|20.65|64
1749440700000|2025-06-09 03:45:00|20.77|20.66|20.78|20.67|20.79|20.68|20.75|20.64|90
1749441000000|2025-06-09 03:50:00|20.79|20.68|20.83|20.72|20.85|20.74|20.78|20.67|63
1749441300000|2025-06-09 03:55:00|20.84|20.73|20.81|20.7|20.84|20.73|20.81|20.7|40
1749441600000|2025-06-09 04:00:00|20.8|20.69|20.77|20.66|20.81|20.7|20.76|20.65|75
1749441900000|2025-06-09 04:05:00|20.76|20.65|20.76|20.65|20.77|20.66|20.74|20.63|177
1749442200000|2025-06-09 04:10:00|20.75|20.64|20.72|20.61|20.78|20.67|20.71|20.6|119
1749442500000|2025-06-09 04:15:00|20.71|20.6|20.68|20.57|20.72|20.61|20.68|20.57|210
1749442800000|2025-06-09 04:20:00|20.69|20.58|20.66|20.55|20.7|20.59|20.64|20.53|260
1749443100000|2025-06-09 04:25:00|20.67|20.56|20.62|20.51|20.67|20.56|20.62|20.51|234
1749443400000|2025-06-09 04:30:00|20.63|20.52|20.62|20.51|20.64|20.53|20.6|20.49|254
1749443700000|2025-06-09 04:35:00|20.63|20.52|20.64|20.53|20.66|20.55|20.61|20.5|226
1749444000000|2025-06-09 04:40:00|20.63|20.52|20.6|20.49|20.64|20.53|20.6|20.49|104
1749444300000|2025-06-09 04:45:00|20.61|20.5|20.57|20.46|20.61|20.5|20.57|20.46|19
1749444600000|2025-06-09 04:50:00|20.56|20.45|20.54|20.43|20.56|20.45|20.54|20.43|30
1749444900000|2025-06-09 04:55:00|20.55|20.44|20.55|20.44|20.57|20.46|20.54|20.43|45
1749445200000|2025-06-09 05:00:00|20.54|20.43|20.48|20.37|20.54|20.43|20.47|20.36|35
1749445500000|2025-06-09 05:05:00|20.47|20.36|20.47|20.36|20.49|20.38|20.46|20.35|167
1749445800000|2025-06-09 05:10:00|20.48|20.37|20.48|20.37|20.49|20.38|20.44|20.33|249
1749446100000|2025-06-09 05:15:00|20.47|20.36|20.49|20.38|20.52|20.41|20.46|20.35|249
1749446400000|2025-06-09 05:20:00|20.48|20.37|20.46|20.35|20.5|20.39|20.45|20.34|181
1749446700000|2025-06-09 05:25:00|20.47|20.36|20.46|20.35|20.48|20.37|20.46|20.35|164
1749447000000|2025-06-09 05:30:00|20.47|20.36|20.43|20.32|20.47|20.36|20.43|20.32|157
1749447300000|2025-06-09 05:35:00|20.42|20.31|20.42|20.31|20.44|20.33|20.41|20.3|61
1749447600000|2025-06-09 05:40:00|20.41|20.3|20.41|20.3|20.43|20.32|20.4|20.29|91
1749447900000|2025-06-09 05:45:00|20.42|20.31|20.42|20.31|20.43|20.32|20.4|20.29|135
1749448200000|2025-06-09 05:50:00|20.43|20.32|20.4|20.29|20.43|20.32|20.38|20.27|160
1749448500000|2025-06-09 05:55:00|20.41|20.3|20.36|20.25|20.42|20.31|20.36|20.25|60
1749448800000|2025-06-09 06:00:00|20.35|20.24|20.38|20.27|20.39|20.28|20.35|20.24|66
1749449100000|2025-06-09 06:05:00|20.39|20.28|20.33|20.22|20.42|20.31|20.33|20.22|69
1749449400000|2025-06-09 06:10:00|20.34|20.23|20.37|20.26|20.37|20.26|20.31|20.2|66
1749449700000|2025-06-09 06:15:00|20.36|20.25|20.41|20.3|20.42|20.31|20.36|20.25|132
1749450000000|2025-06-09 06:20:00|20.4|20.29|20.4|20.29|20.41|20.3|20.36|20.25|85
1749450300000|2025-06-09 06:25:00|20.39|20.28|20.39|20.28|20.39|20.28|20.34|20.23|139
1749450600000|2025-06-09 06:30:00|20.38|20.27|20.35|20.24|20.41|20.3|20.35|20.24|154
1749450900000|2025-06-09 06:35:00|20.34|20.23|20.42|20.31|20.42|20.31|20.33|20.22|110
1749451200000|2025-06-09 06:40:00|20.41|20.3|20.39|20.28|20.42|20.31|20.39|20.28|9
1749451500000|2025-06-09 06:45:00|20.4|20.29|20.45|20.34|20.45|20.34|20.39|20.28|24
1749451800000|2025-06-09 06:50:00|20.44|20.33|20.48|20.37|20.49|20.38|20.43|20.32|35
1749452100000|2025-06-09 06:55:00|20.47|20.36|20.46|20.35|20.49|20.38|20.46|20.35|68
1749452400000|2025-06-09 07:00:00|20.45|20.34|20.4|20.29|20.46|20.35|20.4|20.29|62
1749452700000|2025-06-09 07:05:00|20.39|20.28|20.38|20.27|20.39|20.28|20.35|20.24|32
1749453000000|2025-06-09 07:10:00|20.37|20.26|20.39|20.28|20.41|20.3|20.37|20.26|71
1749453300000|2025-06-09 07:15:00|20.4|20.29|20.38|20.27|20.4|20.29|20.35|20.24|127
1749453600000|2025-06-09 07:20:00|20.37|20.26|20.38|20.27|20.38|20.27|20.35|20.24|124
1749453900000|2025-06-09 07:25:00|20.37|20.26|20.35|20.24|20.4|20.29|20.35|20.24|96
1749454200000|2025-06-09 07:30:00|20.36|20.25|20.39|20.28|20.42|20.31|20.36|20.25|238
1749454500000|2025-06-09 07:35:00|20.4|20.29|20.41|20.3|20.42|20.31|20.39|20.28|140
1749454800000|2025-06-09 07:40:00|20.4|20.29|20.42|20.31|20.43|20.32|20.4|20.29|143
1749455100000|2025-06-09 07:45:00|20.43|20.32|20.41|20.3|20.45|20.34|20.41|20.3|151
1749455400000|2025-06-09 07:50:00|20.42|20.31|20.41|20.3|20.43|20.32|20.4|20.29|164
1749455700000|2025-06-09 07:55:00|20.4|20.29|20.41|20.3|20.43|20.32|20.4|20.29|116
1749456000000|2025-06-09 08:00:00|20.42|20.31|20.38|20.27|20.43|20.32|20.38|20.27|137
1749456300000|2025-06-09 08:05:00|20.39|20.28|20.36|20.25|20.41|20.3|20.35|20.24|258
1749456600000|2025-06-09 08:10:00|20.34|20.23|20.35|20.24|20.37|20.26|20.32|20.21|262
1749456900000|2025-06-09 08:15:00|20.36|20.25|20.36|20.25|20.39|20.28|20.35|20.24|99
1749457200000|2025-06-09 08:20:00|20.37|20.26|20.33|20.22|20.37|20.26|20.32|20.21|89
1749457500000|2025-06-09 08:25:00|20.32|20.21|20.32|20.21|20.33|20.22|20.29|20.18|89
1749457800000|2025-06-09 08:30:00|20.31|20.2|20.35|20.24|20.36|20.25|20.29|20.18|101
1749458100000|2025-06-09 08:35:00|20.36|20.25|20.4|20.29|20.43|20.32|20.35|20.24|97
1749458400000|2025-06-09 08:40:00|20.41|20.3|20.41|20.3|20.41|20.3|20.37|20.26|181
1749458700000|2025-06-09 08:45:00|20.4|20.29|20.45|20.34|20.46|20.35|20.39|20.28|52
1749459000000|2025-06-09 08:50:00|20.46|20.35|20.49|20.38|20.49|20.38|20.43|20.32|32
1749459300000|2025-06-09 08:55:00|20.5|20.39|20.49|20.38|20.5|20.39|20.48|20.37|44
1749459600000|2025-06-09 09:00:00|20.48|20.37|20.44|20.33|20.48|20.37|20.44|20.33|33
1749459900000|2025-06-09 09:05:00|20.45|20.34|20.44|20.33|20.46|20.35|20.43|20.32|42
1749460200000|2025-06-09 09:10:00|20.45|20.34|20.54|20.43|20.54|20.43|20.45|20.34|42
1749460500000|2025-06-09 09:15:00|20.53|20.42|20.47|20.36|20.54|20.43|20.47|20.36|24
1749460800000|2025-06-09 09:20:00|20.46|20.35|20.45|20.34|20.47|20.36|20.44|20.33|26
1749461100000|2025-06-09 09:25:00|20.46|20.35|20.55|20.44|20.56|20.45|20.46|20.35|74
1749461400000|2025-06-09 09:30:00|20.56|20.45|20.62|20.51|20.63|20.52|20.55|20.44|44
1749461700000|2025-06-09 09:35:00|20.63|20.52|20.68|20.57|20.69|20.58|20.63|20.52|36
1749462000000|2025-06-09 09:40:00|20.69|20.58|20.74|20.63|20.76|20.65|20.69|20.58|79
1749462300000|2025-06-09 09:45:00|20.73|20.62|20.82|20.71|20.84|20.73|20.72|20.61|89
1749462600000|2025-06-09 09:50:00|20.81|20.7|20.8|20.69|20.87|20.76|20.78|20.67|118
1749462900000|2025-06-09 09:55:00|20.81|20.7|20.71|20.6|20.81|20.7|20.7|20.59|119
1749463200000|2025-06-09 10:00:00|20.72|20.61|20.64|20.53|20.75|20.64|20.64|20.53|91
1749463500000|2025-06-09 10:05:00|20.65|20.54|20.67|20.56|20.72|20.61|20.64|20.53|123
1749463800000|2025-06-09 10:10:00|20.68|20.57|20.85|20.74|20.87|20.76|20.67|20.56|152
1749464100000|2025-06-09 10:15:00|20.86|20.75|20.88|20.77|20.92|20.81|20.86|20.75|173
1749464400000|2025-06-09 10:20:00|20.89|20.78|20.89|20.78|20.92|20.81|20.85|20.74|155
1749464700000|2025-06-09 10:25:00|20.88|20.77|20.89|20.78|20.93|20.82|20.85|20.74|153
1749465000000|2025-06-09 10:30:00|20.9|20.79|20.9|20.79|20.95|20.84|20.87|20.76|154
1749465300000|2025-06-09 10:35:00|20.89|20.78|20.86|20.75|20.91|20.8|20.85|20.74|142
1749465600000|2025-06-09 10:40:00|20.87|20.76|20.91|20.8|20.92|20.81|20.85|20.74|234
1749465900000|2025-06-09 10:45:00|20.92|20.81|20.91|20.8|20.95|20.84|20.89|20.78|164
1749466200000|2025-06-09 10:50:00|20.9|20.79|20.85|20.74|20.91|20.8|20.82|20.71|168
1749466500000|2025-06-09 10:55:00|20.84|20.73|20.86|20.75|20.86|20.75|20.8|20.69|205
1749466800000|2025-06-09 11:00:00|20.85|20.74|20.82|20.71|20.88|20.77|20.79|20.68|214
1749467100000|2025-06-09 11:05:00|20.83|20.72|20.86|20.75|20.88|20.77|20.82|20.71|256
1749467400000|2025-06-09 11:10:00|20.85|20.74|20.94|20.83|20.94|20.83|20.84|20.73|187
1749467700000|2025-06-09 11:15:00|20.93|20.82|20.9|20.79|20.95|20.84|20.86|20.75|152
1749468000000|2025-06-09 11:20:00|20.89|20.78|20.98|20.87|20.98|20.87|20.89|20.78|148
1749468300000|2025-06-09 11:25:00|20.97|20.86|20.98|20.87|20.99|20.88|20.95|20.84|145
1749468600000|2025-06-09 11:30:00|20.97|20.86|20.91|20.8|20.98|20.87|20.9|20.79|183
1749468900000|2025-06-09 11:35:00|20.92|20.81|20.96|20.85|20.99|20.88|20.91|20.8|181
1749469200000|2025-06-09 11:40:00|20.95|20.84|20.93|20.82|21.01|20.9|20.91|20.8|126
1749469500000|2025-06-09 11:45:00|20.95|20.84|20.89|20.78|20.95|20.84|20.88|20.77|179
1749469800000|2025-06-09 11:50:00|20.9|20.79|20.87|20.76|20.9|20.79|20.82|20.71|184
1749470100000|2025-06-09 11:55:00|20.86|20.75|20.88|20.77|20.89|20.78|20.86|20.75|190
1749470400000|2025-06-09 12:00:00|20.89|20.78|20.89|20.78|20.92|20.81|20.86|20.75|193
1749470700000|2025-06-09 12:05:00|20.9|20.79|20.85|20.74|20.91|20.8|20.83|20.72|148
1749471000000|2025-06-09 12:10:00|20.86|20.75|20.8|20.69|20.87|20.76|20.8|20.69|275
1749471300000|2025-06-09 12:15:00|20.81|20.7|20.83|20.72|20.86|20.75|20.8|20.69|149
1749471600000|2025-06-09 12:20:00|20.84|20.73|20.85|20.74|20.87|20.76|20.81|20.7|172
1749471900000|2025-06-09 12:25:00|20.86|20.75|20.86|20.75|20.88|20.77|20.83|20.72|173
1749472200000|2025-06-09 12:30:00|20.87|20.76|20.93|20.82|20.93|20.82|20.86|20.75|125
1749472500000|2025-06-09 12:35:00|20.92|20.81|20.96|20.85|20.97|20.86|20.92|20.81|103
1749472800000|2025-06-09 12:40:00|20.97|20.86|21|20.89|21|20.89|20.96|20.85|62
1749473100000|2025-06-09 12:45:00|20.99|20.88|20.94|20.83|20.99|20.88|20.93|20.82|60
1749473400000|2025-06-09 12:50:00|20.95|20.84|20.98|20.87|20.99|20.88|20.93|20.82|64
1749473700000|2025-06-09 12:55:00|20.99|20.88|21.02|20.91|21.04|20.93|20.98|20.87|50
1749474000000|2025-06-09 13:00:00|21.01|20.9|21.03|20.92|21.04|20.93|20.97|20.86|89
1749474300000|2025-06-09 13:05:00|21.04|20.93|20.94|20.83|21.04|20.93|20.94|20.83|43
1749474600000|2025-06-09 13:10:00|20.95|20.84|20.91|20.8|20.96|20.85|20.91|20.8|29
1749474900000|2025-06-09 13:15:00|20.92|20.81|20.93|20.82|20.94|20.83|20.9|20.79|102
1749475200000|2025-06-09 13:20:00|20.94|20.83|20.99|20.88|21.01|20.9|20.92|20.81|51
1749475500000|2025-06-09 13:25:00|20.98|20.87|20.87|20.76|20.98|20.87|20.87|20.76|138
1749475800000|2025-06-09 13:30:00|20.86|20.75|20.95|20.84|20.97|20.86|20.86|20.75|135
1749476100000|2025-06-09 13:35:00|20.94|20.83|20.8|20.69|20.95|20.84|20.75|20.64|72
1749476400000|2025-06-09 13:40:00|20.79|20.68|20.85|20.74|20.86|20.75|20.79|20.68|99
1749476700000|2025-06-09 13:45:00|20.86|20.75|20.8|20.69|20.87|20.76|20.78|20.67|95
1749477000000|2025-06-09 13:50:00|20.79|20.68|20.74|20.63|20.8|20.69|20.73|20.62|134
1749477300000|2025-06-09 13:55:00|20.75|20.64|20.73|20.62|20.75|20.64|20.66|20.55|147
1749477600000|2025-06-09 14:00:00|20.72|20.61|20.8|20.69|20.81|20.7|20.72|20.61|103
1749477900000|2025-06-09 14:05:00|20.81|20.7|20.8|20.69|20.83|20.72|20.74|20.63|122
1749478200000|2025-06-09 14:10:00|20.79|20.68|20.92|20.81|20.94|20.83|20.79|20.68|138
1749478500000|2025-06-09 14:15:00|20.91|20.8|20.93|20.82|20.93|20.82|20.87|20.76|89
1749478800000|2025-06-09 14:20:00|20.92|20.81|20.97|20.86|20.98|20.87|20.92|20.81|58
1749479100000|2025-06-09 14:25:00|20.96|20.85|20.94|20.83|20.98|20.87|20.93|20.82|113
1749479400000|2025-06-09 14:30:00|20.95|20.84|21.03|20.92|21.04|20.93|20.94|20.83|121
1749479700000|2025-06-09 14:35:00|21.02|20.91|21.03|20.92|21.05|20.94|21.01|20.9|124
1749480000000|2025-06-09 14:40:00|21.02|20.91|21|20.89|21.05|20.94|20.99|20.88|94
1749480300000|2025-06-09 14:45:00|20.99|20.88|21.05|20.94|21.08|20.97|20.96|20.85|130
1749480600000|2025-06-09 14:50:00|21.04|20.93|20.95|20.84|21.05|20.94|20.95|20.84|114
1749480900000|2025-06-09 14:55:00|20.94|20.83|20.98|20.87|20.99|20.88|20.94|20.83|149
1749481200000|2025-06-09 15:00:00|20.97|20.86|21|20.89|21.02|20.91|20.95|20.84|176
1749481500000|2025-06-09 15:05:00|21.01|20.9|21.02|20.91|21.05|20.94|21|20.89|34
1749481800000|2025-06-09 15:10:00|21.01|20.9|21.04|20.93|21.07|20.96|21|20.89|118
1749482100000|2025-06-09 15:15:00|21.05|20.94|21.04|20.93|21.07|20.96|21.02|20.91|172
1749482400000|2025-06-09 15:20:00|21.03|20.92|21.03|20.92|21.05|20.94|21|20.89|151
1749482700000|2025-06-09 15:25:00|21.02|20.91|21.03|20.92|21.05|20.94|21.01|20.9|184
1749483000000|2025-06-09 15:30:00|21.04|20.93|21.08|20.97|21.08|20.97|21.03|20.92|136
1749483300000|2025-06-09 15:35:00|21.07|20.96|21.04|20.93|21.07|20.96|21|20.89|186
1749483600000|2025-06-09 15:40:00|21.03|20.92|21.04|20.93|21.06|20.95|21.02|20.91|96
1749483900000|2025-06-09 15:45:00|21.05|20.94|21.1|20.99|21.1|20.99|21.02|20.91|120
1749484200000|2025-06-09 15:50:00|21.11|21|21.16|21.05|21.16|21.05|21.11|21|78
1749484500000|2025-06-09 15:55:00|21.17|21.06|21.1|20.99|21.19|21.08|21.09|20.98|201
1749484800000|2025-06-09 16:00:00|21.09|20.98|21.21|21.1|21.22|21.11|21.09|20.98|67
1749485100000|2025-06-09 16:05:00|21.22|21.11|21.26|21.15|21.26|21.15|21.19|21.08|37
1749485400000|2025-06-09 16:10:00|21.24|21.13|21.23|21.12|21.24|21.13|21.18|21.07|168
1749485700000|2025-06-09 16:15:00|21.22|21.11|21.27|21.16|21.29|21.18|21.17|21.06|152
1749486000000|2025-06-09 16:20:00|21.26|21.15|21.33|21.22|21.33|21.22|21.24|21.13|94
1749486300000|2025-06-09 16:25:00|21.34|21.23|21.36|21.25|21.36|21.25|21.3|21.19|130
1749486600000|2025-06-09 16:30:00|21.37|21.26|21.41|21.3|21.42|21.31|21.33|21.22|107
1749486900000|2025-06-09 16:35:00|21.42|21.31|21.42|21.31|21.42|21.31|21.37|21.26|107
1749487200000|2025-06-09 16:40:00|21.41|21.3|21.4|21.29|21.42|21.31|21.37|21.26|50
1749487500000|2025-06-09 16:45:00|21.39|21.28|21.37|21.26|21.43|21.32|21.35|21.24|57
1749487800000|2025-06-09 16:50:00|21.36|21.25|21.3|21.19|21.39|21.28|21.26|21.15|113
1749488100000|2025-06-09 16:55:00|21.29|21.18|21.27|21.16|21.31|21.2|21.24|21.13|71
1749488400000|2025-06-09 17:00:00|21.26|21.15|21.39|21.28|21.39|21.28|21.26|21.15|96
1749488700000|2025-06-09 17:05:00|21.38|21.27|21.43|21.32|21.47|21.36|21.37|21.26|56
1749489000000|2025-06-09 17:10:00|21.44|21.33|21.44|21.33|21.46|21.35|21.39|21.28|85
1749489300000|2025-06-09 17:15:00|21.45|21.34|21.41|21.3|21.46|21.35|21.41|21.3|51
1749489600000|2025-06-09 17:20:00|21.4|21.29|21.41|21.3|21.41|21.3|21.36|21.25|142
1749489900000|2025-06-09 17:25:00|21.4|21.29|21.4|21.29|21.43|21.32|21.38|21.27|225
1749490200000|2025-06-09 17:30:00|21.39|21.28|21.37|21.26|21.42|21.31|21.36|21.25|177
1749490500000|2025-06-09 17:35:00|21.38|21.27|21.38|21.27|21.39|21.28|21.34|21.23|167
1749490800000|2025-06-09 17:40:00|21.39|21.28|21.42|21.31|21.46|21.35|21.38|21.27|115
1749491100000|2025-06-09 17:45:00|21.41|21.3|21.44|21.33|21.44|21.33|21.4|21.29|170
1749491400000|2025-06-09 17:50:00|21.45|21.34|21.44|21.33|21.46|21.35|21.41|21.3|193
1749491700000|2025-06-09 17:55:00|21.45|21.34|21.45|21.34|21.49|21.38|21.44|21.33|160
1749492000000|2025-06-09 18:00:00|21.46|21.35|21.48|21.37|21.49|21.38|21.45|21.34|121
1749492300000|2025-06-09 18:05:00|21.47|21.36|21.45|21.34|21.48|21.37|21.42|21.31|166
1749492600000|2025-06-09 18:10:00|21.46|21.35|21.46|21.35|21.49|21.38|21.43|21.32|121
1749492900000|2025-06-09 18:15:00|21.45|21.34|21.49|21.38|21.51|21.4|21.45|21.34|53
1749493200000|2025-06-09 18:20:00|21.48|21.37|21.5|21.39|21.51|21.4|21.44|21.33|146
1749493500000|2025-06-09 18:25:00|21.51|21.4|21.49|21.38|21.52|21.41|21.47|21.36|57
1749493800000|2025-06-09 18:30:00|21.48|21.37|21.47|21.36|21.48|21.37|21.44|21.33|174
1749494100000|2025-06-09 18:35:00|21.46|21.35|21.39|21.28|21.47|21.36|21.38|21.27|156
1749494400000|2025-06-09 18:40:00|21.38|21.27|21.37|21.26|21.4|21.29|21.36|21.25|192
1749494700000|2025-06-09 18:45:00|21.38|21.27|21.33|21.22|21.38|21.27|21.31|21.2|161
1749495000000|2025-06-09 18:50:00|21.34|21.23|21.36|21.25|21.36|21.25|21.33|21.22|197
1749495300000|2025-06-09 18:55:00|21.37|21.26|21.41|21.3|21.41|21.3|21.36|21.25|77
1749495600000|2025-06-09 19:00:00|21.4|21.29|21.42|21.31|21.47|21.36|21.4|21.29|105
1749495900000|2025-06-09 19:05:00|21.43|21.32|21.43|21.32|21.47|21.36|21.42|21.31|119
1749496200000|2025-06-09 19:10:00|21.44|21.33|21.46|21.35|21.47|21.36|21.43|21.32|163
1749496500000|2025-06-09 19:15:00|21.45|21.34|21.45|21.34|21.48|21.37|21.44|21.33|131
1749496800000|2025-06-09 19:20:00|21.46|21.35|21.45|21.34|21.5|21.39|21.43|21.32|149
1749497100000|2025-06-09 19:25:00|21.44|21.33|21.5|21.39|21.5|21.39|21.43|21.32|69
1749497400000|2025-06-09 19:30:00|21.49|21.38|21.46|21.35|21.5|21.39|21.45|21.34|144
1749497700000|2025-06-09 19:35:00|21.47|21.36|21.44|21.33|21.49|21.38|21.43|21.32|218
1749498000000|2025-06-09 19:40:00|21.43|21.32|21.4|21.29|21.45|21.34|21.4|21.29|158
1749498300000|2025-06-09 19:45:00|21.41|21.3|21.46|21.35|21.46|21.35|21.34|21.23|186
1749498600000|2025-06-09 19:50:00|21.45|21.34|21.4|21.29|21.46|21.35|21.4|21.29|174
1749498900000|2025-06-09 19:55:00|21.41|21.3|21.44|21.33|21.47|21.36|21.4|21.29|168
1749499200000|2025-06-09 20:00:00|21.45|21.34|21.48|21.37|21.5|21.39|21.44|21.33|62
1749499500000|2025-06-09 20:05:00|21.47|21.36|21.49|21.38|21.49|21.38|21.45|21.34|123
1749499800000|2025-06-09 20:10:00|21.48|21.37|21.4|21.29|21.49|21.38|21.39|21.28|190
1749500100000|2025-06-09 20:15:00|21.39|21.28|21.38|21.27|21.4|21.29|21.36|21.25|164
1749500400000|2025-06-09 20:20:00|21.37|21.26|21.4|21.29|21.4|21.29|21.36|21.25|112
1749500700000|2025-06-09 20:25:00|21.39|21.28|21.41|21.3|21.41|21.3|21.39|21.28|111
1749501000000|2025-06-09 20:30:00|21.4|21.29|21.4|21.29|21.41|21.3|21.4|21.29|89
1749501300000|2025-06-09 20:35:00|21.39|21.28|21.37|21.26|21.4|21.29|21.36|21.25|117
1749501600000|2025-06-09 20:40:00|21.36|21.25|21.33|21.22|21.38|21.27|21.33|21.22|164
1749501900000|2025-06-09 20:45:00|21.34|21.23|21.28|21.17|21.35|21.24|21.28|21.17|136
1749502200000|2025-06-09 20:50:00|21.29|21.18|21.34|21.23|21.35|21.24|21.28|21.17|126
1749502500000|2025-06-09 20:55:00|21.35|21.24|21.35|21.24|21.36|21.25|21.33|21.22|129
1749502800000|2025-06-09 21:00:00|21.36|21.25|21.48|21.37|21.49|21.38|21.36|21.25|93
1749503100000|2025-06-09 21:05:00|21.47|21.36|21.56|21.45|21.57|21.46|21.47|21.36|60
1749503400000|2025-06-09 21:10:00|21.57|21.46|21.63|21.52|21.63|21.52|21.56|21.45|98
1749503700000|2025-06-09 21:15:00|21.64|21.53|21.68|21.57|21.7|21.59|21.64|21.53|72
1749504000000|2025-06-09 21:20:00|21.69|21.58|21.71|21.6|21.71|21.6|21.67|21.56|37
1749504300000|2025-06-09 21:25:00|21.7|21.59|21.92|21.81|21.92|21.81|21.7|21.59|78
1749504600000|2025-06-09 21:30:00|21.91|21.8|21.73|21.62|21.93|21.82|21.72|21.61|98
1749504900000|2025-06-09 21:35:00|21.74|21.63|21.82|21.71|21.86|21.75|21.73|21.62|113
1749505200000|2025-06-09 21:40:00|21.81|21.7|21.73|21.62|21.83|21.72|21.73|21.62|51
1749505500000|2025-06-09 21:45:00|21.74|21.63|21.74|21.63|21.78|21.67|21.69|21.58|34
1749505800000|2025-06-09 21:50:00|21.75|21.64|21.78|21.67|21.78|21.67|21.75|21.64|40
1749506100000|2025-06-09 21:55:00|21.79|21.68|21.86|21.75|21.9|21.79|21.79|21.68|62
1749506400000|2025-06-09 22:00:00|21.87|21.76|21.93|21.82|22.01|21.9|21.87|21.76|157
1749506700000|2025-06-09 22:05:00|21.94|21.83|21.89|21.78|21.98|21.87|21.89|21.78|88
1749507000000|2025-06-09 22:10:00|21.88|21.77|21.91|21.8|21.91|21.8|21.84|21.73|81
1749507300000|2025-06-09 22:15:00|21.9|21.79|21.95|21.84|21.97|21.86|21.86|21.75|106
1749507600000|2025-06-09 22:20:00|21.96|21.85|21.99|21.88|22.01|21.9|21.95|21.84|100
1749507900000|2025-06-09 22:25:00|21.98|21.87|22.02|21.91|22.04|21.93|21.97|21.86|82
1749508200000|2025-06-09 22:30:00|22.01|21.9|21.97|21.86|22.01|21.9|21.96|21.85|48
1749508500000|2025-06-09 22:35:00|21.96|21.85|21.93|21.82|21.99|21.88|21.92|21.81|40
1749508800000|2025-06-09 22:40:00|21.92|21.81|21.95|21.84|21.95|21.84|21.9|21.79|30
1749509100000|2025-06-09 22:45:00|21.96|21.85|21.96|21.85|21.97|21.86|21.94|21.83|23
1749509400000|2025-06-09 22:50:00|21.95|21.84|21.96|21.85|21.98|21.87|21.95|21.84|12
1749509700000|2025-06-09 22:55:00|21.97|21.86|22.02|21.91|22.04|21.93|21.94|21.83|48
1749510000000|2025-06-09 23:00:00|22.03|21.92|22.02|21.91|22.1|21.99|22.01|21.9|61
1749510300000|2025-06-09 23:05:00|22.01|21.9|21.99|21.88|22.03|21.92|21.97|21.86|72
1749510600000|2025-06-09 23:10:00|21.98|21.87|21.97|21.86|21.99|21.88|21.95|21.84|44
1749510900000|2025-06-09 23:15:00|21.96|21.85|21.95|21.84|21.96|21.85|21.92|21.81|50
1749511200000|2025-06-09 23:20:00|21.94|21.83|22|21.89|22.01|21.9|21.94|21.83|73
1749511500000|2025-06-09 23:25:00|22.01|21.9|21.93|21.82|22.01|21.9|21.93|21.82|43
1749511800000|2025-06-09 23:30:00|21.94|21.83|21.91|21.8|21.94|21.83|21.89|21.78|46
1749512100000|2025-06-09 23:35:00|21.9|21.79|21.91|21.8|21.92|21.81|21.85|21.74|102
1749512400000|2025-06-09 23:40:00|21.92|21.81|22.07|21.96|22.07|21.96|21.92|21.81|128
1749512700000|2025-06-09 23:45:00|22.06|21.95|22.01|21.9|22.07|21.96|22.01|21.9|79
1749513000000|2025-06-09 23:50:00|22.02|21.91|22.01|21.9|22.05|21.94|21.98|21.87|78
1749513300000|2025-06-09 23:55:00|22.02|21.91|22.01|21.9|22.02|21.91|22|21.89|22
1749513600000|2025-06-10 00:00:00|22.02|21.91|22.06|21.95|22.12|22.01|22.01|21.9|66
1749513900000|2025-06-10 00:05:00|22.05|21.94|22.05|21.94|22.07|21.96|22|21.89|53
1749514200000|2025-06-10 00:10:00|22.06|21.95|22.06|21.95|22.1|21.99|22.03|21.92|65
1749514500000|2025-06-10 00:15:00|22.05|21.94|22.11|22|22.12|22.01|22.05|21.94|58
1749514800000|2025-06-10 00:20:00|22.1|21.99|22.25|22.14|22.25|22.14|22.08|21.97|57
1749515100000|2025-06-10 00:25:00|22.26|22.15|22.26|22.15|22.27|22.16|22.21|22.1|41
1749515400000|2025-06-10 00:30:00|22.25|22.14|22.14|22.03|22.26|22.15|22.14|22.03|62
1749515700000|2025-06-10 00:35:00|22.13|22.02|22.13|22.02|22.2|22.09|22.1|21.99|83
1749516000000|2025-06-10 00:40:00|22.14|22.03|22.1|21.99|22.14|22.03|22.06|21.95|31
1749516300000|2025-06-10 00:45:00|22.11|22|22.07|21.96|22.13|22.02|22.06|21.95|58
1749516600000|2025-06-10 00:50:00|22.08|21.97|22.09|21.98|22.11|22|22.06|21.95|34
1749516900000|2025-06-10 00:55:00|22.08|21.97|22.08|21.97|22.09|21.98|22.06|21.95|29
1749517200000|2025-06-10 01:00:00|22.07|21.96|22.12|22.01|22.12|22.01|22.04|21.93|35
1749517500000|2025-06-10 01:05:00|22.13|22.02|22.12|22.01|22.16|22.05|22.11|22|38
1749517800000|2025-06-10 01:10:00|22.13|22.02|22.14|22.03|22.14|22.03|22.08|21.97|54
1749518100000|2025-06-10 01:15:00|22.15|22.04|22.14|22.03|22.16|22.05|22.12|22.01|54
1749518400000|2025-06-10 01:20:00|22.15|22.04|22.21|22.1|22.21|22.1|22.15|22.04|54
1749518700000|2025-06-10 01:25:00|22.22|22.11|22.16|22.05|22.25|22.14|22.16|22.05|68
1749519000000|2025-06-10 01:30:00|22.15|22.04|22.14|22.03|22.18|22.07|22.09|21.98|66
1749519300000|2025-06-10 01:35:00|22.15|22.04|22.15|22.04|22.19|22.08|22.12|22.01|56
1749519600000|2025-06-10 01:40:00|22.14|22.03|22.13|22.02|22.15|22.04|22.12|22.01|36
1749519900000|2025-06-10 01:45:00|22.14|22.03|22.15|22.04|22.17|22.06|22.14|22.03|46
1749520200000|2025-06-10 01:50:00|22.16|22.05|22.11|22|22.17|22.06|22.1|21.99|42
1749520500000|2025-06-10 01:55:00|22.12|22.01|22.13|22.02|22.17|22.06|22.12|22.01|18
1749520800000|2025-06-10 02:00:00|22.12|22.01|22.06|21.95|22.12|22.01|22.03|21.92|29
1749521100000|2025-06-10 02:05:00|22.05|21.94|21.95|21.84|22.05|21.94|21.94|21.83|28
1749521400000|2025-06-10 02:10:00|21.94|21.83|22.02|21.91|22.02|21.91|21.94|21.83|29
1749521700000|2025-06-10 02:15:00|22.01|21.9|21.93|21.82|22.02|21.91|21.93|21.82|25
1749522000000|2025-06-10 02:20:00|21.94|21.83|21.98|21.87|21.99|21.88|21.92|21.81|37
1749522300000|2025-06-10 02:25:00|21.99|21.88|22|21.89|22.01|21.9|21.97|21.86|44
1749522600000|2025-06-10 02:30:00|21.99|21.88|21.96|21.85|22|21.89|21.94|21.83|32
1749522900000|2025-06-10 02:35:00|21.97|21.86|21.97|21.86|22|21.89|21.96|21.85|27
1749523200000|2025-06-10 02:40:00|21.96|21.85|21.96|21.85|21.97|21.86|21.94|21.83|27
1749523500000|2025-06-10 02:45:00|21.95|21.84|21.96|21.85|21.98|21.87|21.94|21.83|26
1749523800000|2025-06-10 02:50:00|21.97|21.86|22|21.89|22|21.89|21.97|21.86|48
1749524100000|2025-06-10 02:55:00|22.01|21.9|21.94|21.83|22.02|21.91|21.93|21.82|33
1749524400000|2025-06-10 03:00:00|21.95|21.84|21.89|21.78|21.96|21.85|21.89|21.78|39
1749524700000|2025-06-10 03:05:00|21.9|21.79|21.89|21.78|21.9|21.79|21.86|21.75|37
1749525000000|2025-06-10 03:10:00|21.9|21.79|21.87|21.76|21.9|21.79|21.86|21.75|32
1749525300000|2025-06-10 03:15:00|21.88|21.77|21.91|21.8|21.92|21.81|21.86|21.75|32
1749525600000|2025-06-10 03:20:00|21.9|21.79|21.93|21.82|21.94|21.83|21.87|21.76|48
1749525900000|2025-06-10 03:25:00|21.94|21.83|21.92|21.81|21.94|21.83|21.9|21.79|27
1749526200000|2025-06-10 03:30:00|21.91|21.8|21.83|21.72|21.93|21.82|21.83|21.72|37
1749526500000|2025-06-10 03:35:00|21.84|21.73|21.84|21.73|21.85|21.74|21.82|21.71|61
1749526800000|2025-06-10 03:40:00|21.85|21.74|21.85|21.74|21.87|21.76|21.84|21.73|91
1749527100000|2025-06-10 03:45:00|21.84|21.73|21.9|21.79|21.91|21.8|21.84|21.73|53
1749527400000|2025-06-10 03:50:00|21.91|21.8|21.91|21.8|21.94|21.83|21.9|21.79|34
1749527700000|2025-06-10 03:55:00|21.9|21.79|21.89|21.78|21.9|21.79|21.87|21.76|38
1749528000000|2025-06-10 04:00:00|21.9|21.79|21.92|21.81|21.94|21.83|21.88|21.77|132
1749528300000|2025-06-10 04:05:00|21.93|21.82|21.9|21.79|21.94|21.83|21.87|21.76|126
1749528600000|2025-06-10 04:10:00|21.89|21.78|21.84|21.73|21.9|21.79|21.84|21.73|56
1749528900000|2025-06-10 04:15:00|21.85|21.74|21.79|21.68|21.85|21.74|21.79|21.68|45
1749529200000|2025-06-10 04:20:00|21.78|21.67|21.78|21.67|21.78|21.67|21.75|21.64|47
1749529500000|2025-06-10 04:25:00|21.79|21.68|21.75|21.64|21.8|21.69|21.75|21.64|55
1749529800000|2025-06-10 04:30:00|21.76|21.65|21.71|21.6|21.76|21.65|21.7|21.59|18
1749530100000|2025-06-10 04:35:00|21.7|21.59|21.69|21.58|21.72|21.61|21.69|21.58|46
1749530400000|2025-06-10 04:40:00|21.7|21.59|21.7|21.59|21.73|21.62|21.69|21.58|37
1749530700000|2025-06-10 04:45:00|21.71|21.6|21.71|21.6|21.72|21.61|21.67|21.56|35
1749531000000|2025-06-10 04:50:00|21.72|21.61|21.74|21.63|21.74|21.63|21.71|21.6|37
1749531300000|2025-06-10 04:55:00|21.75|21.64|21.75|21.64|21.76|21.65|21.72|21.61|23
1749531600000|2025-06-10 05:00:00|21.74|21.63|21.76|21.65|21.78|21.67|21.74|21.63|47
1749531900000|2025-06-10 05:05:00|21.75|21.64|21.75|21.64|21.79|21.68|21.73|21.62|55
1749532200000|2025-06-10 05:10:00|21.76|21.65|21.82|21.71|21.83|21.72|21.74|21.63|43
1749532500000|2025-06-10 05:15:00|21.81|21.7|21.87|21.76|21.89|21.78|21.81|21.7|129
1749532800000|2025-06-10 05:20:00|21.88|21.77|21.78|21.67|21.89|21.78|21.75|21.64|55
1749533100000|2025-06-10 05:25:00|21.77|21.66|21.71|21.6|21.79|21.68|21.7|21.59|27
1749533400000|2025-06-10 05:30:00|21.72|21.61|21.64|21.53|21.74|21.63|21.62|21.51|100
1749533700000|2025-06-10 05:35:00|21.63|21.52|21.68|21.57|21.68|21.57|21.61|21.5|76
1749534000000|2025-06-10 05:40:00|21.67|21.56|21.74|21.63|21.75|21.64|21.67|21.56|54
1749534300000|2025-06-10 05:45:00|21.73|21.62|21.68|21.57|21.76|21.65|21.68|21.57|64
1749534600000|2025-06-10 05:50:00|21.69|21.58|21.65|21.54|21.72|21.61|21.63|21.52|57
1749534900000|2025-06-10 05:55:00|21.66|21.55|21.69|21.58|21.7|21.59|21.65|21.54|52
1749535200000|2025-06-10 06:00:00|21.68|21.57|21.61|21.5|21.69|21.58|21.6|21.49|52
1749535500000|2025-06-10 06:05:00|21.6|21.49|21.62|21.51|21.63|21.52|21.58|21.47|67
1749535800000|2025-06-10 06:10:00|21.61|21.5|21.59|21.48|21.65|21.54|21.59|21.48|59
1749536100000|2025-06-10 06:15:00|21.6|21.49|21.65|21.54|21.66|21.55|21.59|21.48|95
1749536400000|2025-06-10 06:20:00|21.66|21.55|21.69|21.58|21.7|21.59|21.65|21.54|116
1749536700000|2025-06-10 06:25:00|21.7|21.59|21.72|21.61|21.73|21.62|21.69|21.58|85
1749537000000|2025-06-10 06:30:00|21.73|21.62|21.68|21.57|21.74|21.63|21.67|21.56|113
1749537300000|2025-06-10 06:35:00|21.67|21.56|21.78|21.67|21.78|21.67|21.67|21.56|107
1749537600000|2025-06-10 06:40:00|21.79|21.68|21.79|21.68|21.83|21.72|21.77|21.66|114
1749537900000|2025-06-10 06:45:00|21.8|21.69|21.83|21.72|21.83|21.72|21.79|21.68|87
1749538200000|2025-06-10 06:50:00|21.82|21.71|21.77|21.66|21.82|21.71|21.76|21.65|15
1749538500000|2025-06-10 06:55:00|21.78|21.67|21.76|21.65|21.78|21.67|21.75|21.64|20
1749538800000|2025-06-10 07:00:00|21.75|21.64|21.73|21.62|21.76|21.65|21.73|21.62|39
1749539100000|2025-06-10 07:05:00|21.72|21.61|21.74|21.63|21.76|21.65|21.7|21.59|61
1749539400000|2025-06-10 07:10:00|21.75|21.64|21.75|21.64|21.76|21.65|21.72|21.61|45
1749539700000|2025-06-10 07:15:00|21.74|21.63|21.77|21.66|21.78|21.67|21.71|21.6|50
1749540000000|2025-06-10 07:20:00|21.76|21.65|21.82|21.71|21.82|21.71|21.76|21.65|15
1749540300000|2025-06-10 07:25:00|21.83|21.72|21.86|21.75|21.87|21.76|21.82|21.71|29
1749540600000|2025-06-10 07:30:00|21.85|21.74|21.82|21.71|21.87|21.76|21.79|21.68|34
1749540900000|2025-06-10 07:35:00|21.81|21.7|21.77|21.66|21.81|21.7|21.77|21.66|25
1749541200000|2025-06-10 07:40:00|21.76|21.65|21.77|21.66|21.78|21.67|21.75|21.64|28
1749541500000|2025-06-10 07:45:00|21.76|21.65|21.74|21.63|21.76|21.65|21.72|21.61|53
1749541800000|2025-06-10 07:50:00|21.73|21.62|21.77|21.66|21.77|21.66|21.72|21.61|61
1749542100000|2025-06-10 07:55:00|21.78|21.67|21.75|21.64|21.79|21.68|21.74|21.63|42
1749542400000|2025-06-10 08:00:00|21.76|21.65|21.73|21.62|21.76|21.65|21.71|21.6|56
1749542700000|2025-06-10 08:05:00|21.74|21.63|21.79|21.68|21.8|21.69|21.74|21.63|49
1749543000000|2025-06-10 08:10:00|21.8|21.69|21.71|21.6|21.81|21.7|21.71|21.6|86
1749543300000|2025-06-10 08:15:00|21.7|21.59|21.63|21.52|21.73|21.62|21.63|21.52|44
1749543600000|2025-06-10 08:20:00|21.64|21.53|21.66|21.55|21.69|21.58|21.63|21.52|55
1749543900000|2025-06-10 08:25:00|21.65|21.54|21.61|21.5|21.65|21.54|21.59|21.48|49
1749544200000|2025-06-10 08:30:00|21.62|21.51|21.62|21.51|21.68|21.57|21.59|21.48|59
1749544500000|2025-06-10 08:35:00|21.63|21.52|21.67|21.56|21.69|21.58|21.62|21.51|90
1749544800000|2025-06-10 08:40:00|21.68|21.57|21.66|21.55|21.68|21.57|21.65|21.54|87
1749545100000|2025-06-10 08:45:00|21.65|21.54|21.66|21.55|21.69|21.58|21.64|21.53|62
1749545400000|2025-06-10 08:50:00|21.65|21.54|21.63|21.52|21.68|21.57|21.61|21.5|69
1749545700000|2025-06-10 08:55:00|21.62|21.51|21.6|21.49|21.63|21.52|21.59|21.48|41
1749546000000|2025-06-10 09:00:00|21.59|21.48|21.59|21.48|21.64|21.53|21.58|21.47|69
1749546300000|2025-06-10 09:05:00|21.6|21.49|21.64|21.53|21.65|21.54|21.59|21.48|103
1749546600000|2025-06-10 09:10:00|21.65|21.54|21.63|21.52|21.66|21.55|21.61|21.5|132
1749546900000|2025-06-10 09:15:00|21.64|21.53|21.61|21.5|21.68|21.57|21.6|21.49|118
1749547200000|2025-06-10 09:20:00|21.6|21.49|21.68|21.57|21.69|21.58|21.6|21.49|140
1749547500000|2025-06-10 09:25:00|21.69|21.58|21.64|21.53|21.69|21.58|21.63|21.52|62
1749547800000|2025-06-10 09:30:00|21.65|21.54|21.72|21.61|21.74|21.63|21.64|21.53|50
1749548100000|2025-06-10 09:35:00|21.73|21.62|21.72|21.61|21.77|21.66|21.72|21.61|92
1749548400000|2025-06-10 09:40:00|21.73|21.62|21.7|21.59|21.74|21.63|21.7|21.59|80
1749548700000|2025-06-10 09:45:00|21.71|21.6|21.65|21.54|21.71|21.6|21.65|21.54|41
1749549000000|2025-06-10 09:50:00|21.66|21.55|21.7|21.59|21.71|21.6|21.66|21.55|25
1749549300000|2025-06-10 09:55:00|21.71|21.6|21.74|21.63|21.75|21.64|21.7|21.59|100
1749549600000|2025-06-10 10:00:00|21.73|21.62|21.7|21.59|21.74|21.63|21.7|21.59|21
1749554400000|2025-06-10 11:20:00|21.93|21.82|21.95|21.84|22|21.89|21.9|21.79|79
1749554700000|2025-06-10 11:25:00|21.94|21.83|22.02|21.91|22.04|21.93|21.94|21.83|53
1749555000000|2025-06-10 11:30:00|22.03|21.92|22.23|22.12|22.24|22.13|22.01|21.9|78
1749555300000|2025-06-10 11:35:00|22.24|22.13|22.3|22.19|22.3|22.19|22.23|22.12|81
1749555600000|2025-06-10 11:40:00|22.29|22.18|22.38|22.27|22.38|22.27|22.28|22.17|79
1749555900000|2025-06-10 11:45:00|22.37|22.26|22.18|22.07|22.38|22.27|22.18|22.07|95
1749556200000|2025-06-10 11:50:00|22.19|22.08|22.29|22.18|22.31|22.2|22.16|22.05|75
1749556500000|2025-06-10 11:55:00|22.28|22.17|22.28|22.17|22.31|22.2|22.26|22.15|60
1749556800000|2025-06-10 12:00:00|22.29|22.18|22.3|22.19|22.35|22.24|22.26|22.15|93
1749557100000|2025-06-10 12:05:00|22.29|22.18|22.2|22.09|22.3|22.19|22.2|22.09|127
1749557400000|2025-06-10 12:10:00|22.19|22.08|22.22|22.11|22.25|22.14|22.14|22.03|112
1749557700000|2025-06-10 12:15:00|22.23|22.12|22.42|22.31|22.43|22.32|22.18|22.07|151
1749558000000|2025-06-10 12:20:00|22.43|22.32|22.39|22.28|22.44|22.33|22.36|22.25|104
1749558300000|2025-06-10 12:25:00|22.38|22.27|22.3|22.19|22.39|22.28|22.29|22.18|87
1749558600000|2025-06-10 12:30:00|22.31|22.2|22.34|22.23|22.37|22.26|22.29|22.18|125
1749558900000|2025-06-10 12:35:00|22.35|22.24|22.29|22.18|22.36|22.25|22.28|22.17|96
1749559200000|2025-06-10 12:40:00|22.3|22.19|22.48|22.37|22.5|22.39|22.29|22.18|110
1749559500000|2025-06-10 12:45:00|22.47|22.36|22.48|22.37|22.51|22.4|22.46|22.35|103
1749559800000|2025-06-10 12:50:00|22.47|22.36|22.43|22.32|22.48|22.37|22.4|22.29|115
1749560100000|2025-06-10 12:55:00|22.42|22.31|22.49|22.38|22.5|22.39|22.42|22.31|55
1749560400000|2025-06-10 13:00:00|22.5|22.39|22.48|22.37|22.53|22.42|22.46|22.35|105
1749560700000|2025-06-10 13:05:00|22.49|22.38|22.46|22.35|22.5|22.39|22.44|22.33|78
1749561000000|2025-06-10 13:10:00|22.45|22.34|22.52|22.41|22.53|22.42|22.45|22.34|51
1749561300000|2025-06-10 13:15:00|22.51|22.4|22.48|22.37|22.52|22.41|22.47|22.36|61
1749561600000|2025-06-10 13:20:00|22.49|22.38|22.39|22.28|22.49|22.38|22.38|22.27|147
1749561900000|2025-06-10 13:25:00|22.38|22.27|22.32|22.21|22.45|22.34|22.32|22.21|160
1749562200000|2025-06-10 13:30:00|22.31|22.2|22.15|22.04|22.35|22.24|22.14|22.03|199
1749562500000|2025-06-10 13:35:00|22.16|22.05|22.1|21.99|22.18|22.07|22.02|21.91|206
1749562800000|2025-06-10 13:40:00|22.09|21.98|21.92|21.81|22.11|22|21.9|21.79|143
1749563100000|2025-06-10 13:45:00|21.93|21.82|21.98|21.87|22|21.89|21.84|21.73|215
1749563400000|2025-06-10 13:50:00|21.97|21.86|22.05|21.94|22.08|21.97|21.97|21.86|143
1749563700000|2025-06-10 13:55:00|22.06|21.95|22.12|22.01|22.12|22.01|22|21.89|136
1749564000000|2025-06-10 14:00:00|22.11|22|22.05|21.94|22.14|22.03|22.03|21.92|152
1749564300000|2025-06-10 14:05:00|22.06|21.95|22.06|21.95|22.13|22.02|22.01|21.9|131
1749564600000|2025-06-10 14:10:00|22.07|21.96|22.18|22.07|22.23|22.12|22.07|21.96|126
1749564900000|2025-06-10 14:15:00|22.17|22.06|22.06|21.95|22.18|22.07|22.04|21.93|170
1749565200000|2025-06-10 14:20:00|22.05|21.94|22.07|21.96|22.08|21.97|22.01|21.9|123
1749565500000|2025-06-10 14:25:00|22.08|21.97|22.02|21.91|22.12|22.01|21.96|21.85|179
1749565800000|2025-06-10 14:30:00|22.03|21.92|21.92|21.81|22.04|21.93|21.88|21.77|102
1749566100000|2025-06-10 14:35:00|21.93|21.82|21.91|21.8|21.96|21.85|21.9|21.79|120
1749566400000|2025-06-10 14:40:00|21.92|21.81|21.82|21.71|21.94|21.83|21.79|21.68|135
1749566700000|2025-06-10 14:45:00|21.81|21.7|21.88|21.77|21.88|21.77|21.77|21.66|128
1749567000000|2025-06-10 14:50:00|21.87|21.76|21.84|21.73|21.88|21.77|21.77|21.66|145
1749567300000|2025-06-10 14:55:00|21.83|21.72|21.86|21.75|21.88|21.77|21.8|21.69|127
1749567600000|2025-06-10 15:00:00|21.85|21.74|21.78|21.67|21.88|21.77|21.75|21.64|136
1749567900000|2025-06-10 15:05:00|21.77|21.66|21.91|21.8|21.95|21.84|21.77|21.66|120
1749568200000|2025-06-10 15:10:00|21.92|21.81|21.97|21.86|21.99|21.88|21.89|21.78|124
1749568500000|2025-06-10 15:15:00|21.98|21.87|21.96|21.85|22.04|21.93|21.94|21.83|165
1749568800000|2025-06-10 15:20:00|21.95|21.84|21.96|21.85|22.02|21.91|21.93|21.82|126
1749569100000|2025-06-10 15:25:00|21.95|21.84|21.94|21.83|22|21.89|21.94|21.83|132
1749569400000|2025-06-10 15:30:00|21.93|21.82|21.71|21.6|21.93|21.82|21.63|21.52|174
1749569700000|2025-06-10 15:35:00|21.7|21.59|21.79|21.68|21.8|21.69|21.7|21.59|163
1749570000000|2025-06-10 15:40:00|21.8|21.69|21.81|21.7|21.82|21.71|21.74|21.63|124
1749570300000|2025-06-10 15:45:00|21.82|21.71|21.89|21.78|21.91|21.8|21.8|21.69|154
1749570600000|2025-06-10 15:50:00|21.88|21.77|21.98|21.87|21.99|21.88|21.88|21.77|81
1749570900000|2025-06-10 15:55:00|21.97|21.86|21.98|21.87|22|21.89|21.96|21.85|114
1749571200000|2025-06-10 16:00:00|21.97|21.86|22.07|21.96|22.07|21.96|21.97|21.86|90
1749571500000|2025-06-10 16:05:00|22.08|21.97|22.08|21.97|22.11|22|22.04|21.93|127
1749571800000|2025-06-10 16:10:00|22.09|21.98|22.09|21.98|22.11|22|22.04|21.93|93
1749572100000|2025-06-10 16:15:00|22.08|21.97|22.13|22.02|22.14|22.03|22.05|21.94|108
1749572400000|2025-06-10 16:20:00|22.12|22.01|22.02|21.91|22.13|22.02|22.01|21.9|91
1749572700000|2025-06-10 16:25:00|22.01|21.9|22.06|21.95|22.06|21.95|21.93|21.82|137
1749573000000|2025-06-10 16:30:00|22.07|21.96|22.04|21.93|22.07|21.96|22.03|21.92|86
1749573300000|2025-06-10 16:35:00|22.03|21.92|21.94|21.83|22.04|21.93|21.92|21.81|90
1749573600000|2025-06-10 16:40:00|21.95|21.84|21.92|21.81|22|21.89|21.92|21.81|102
1749573900000|2025-06-10 16:45:00|21.91|21.8|21.89|21.78|21.96|21.85|21.88|21.77|81
1749574200000|2025-06-10 16:50:00|21.88|21.77|21.84|21.73|21.9|21.79|21.84|21.73|103
1749574500000|2025-06-10 16:55:00|21.83|21.72|21.83|21.72|21.87|21.76|21.82|21.71|83
1749574800000|2025-06-10 17:00:00|21.82|21.71|21.94|21.83|21.94|21.83|21.82|21.71|137
1749575100000|2025-06-10 17:05:00|21.95|21.84|21.98|21.87|21.98|21.87|21.94|21.83|70
1749575400000|2025-06-10 17:10:00|21.97|21.86|21.96|21.85|21.99|21.88|21.96|21.85|96
1749575700000|2025-06-10 17:15:00|21.97|21.86|21.96|21.85|22.04|21.93|21.96|21.85|95
1749576000000|2025-06-10 17:20:00|21.95|21.84|21.97|21.86|21.98|21.87|21.94|21.83|81
1749576300000|2025-06-10 17:25:00|21.98|21.87|21.93|21.82|22|21.89|21.93|21.82|58
1749576600000|2025-06-10 17:30:00|21.92|21.81|21.98|21.87|21.98|21.87|21.9|21.79|83
1749576900000|2025-06-10 17:35:00|21.99|21.88|21.89|21.78|22.03|21.92|21.89|21.78|101
1749577200000|2025-06-10 17:40:00|21.9|21.79|21.96|21.85|21.97|21.86|21.89|21.78|103
1749577500000|2025-06-10 17:45:00|21.97|21.86|21.95|21.84|21.99|21.88|21.93|21.82|91
1749577800000|2025-06-10 17:50:00|21.96|21.85|22.02|21.91|22.03|21.92|21.92|21.81|85
1749578100000|2025-06-10 17:55:00|22.03|21.92|21.96|21.85|22.03|21.92|21.95|21.84|104
1749578400000|2025-06-10 18:00:00|21.95|21.84|21.89|21.78|21.95|21.84|21.89|21.78|81
1749578700000|2025-06-10 18:05:00|21.9|21.79|21.9|21.79|21.93|21.82|21.87|21.76|165
1749579000000|2025-06-10 18:10:00|21.89|21.78|21.9|21.79|21.93|21.82|21.88|21.77|94
1749579300000|2025-06-10 18:15:00|21.89|21.78|21.96|21.85|21.97|21.86|21.89|21.78|112
1749579600000|2025-06-10 18:20:00|21.97|21.86|21.97|21.86|21.99|21.88|21.95|21.84|39
1749579900000|2025-06-10 18:25:00|21.96|21.85|21.96|21.85|22|21.89|21.94|21.83|87
1749580200000|2025-06-10 18:30:00|21.95|21.84|21.9|21.79|21.97|21.86|21.88|21.77|68
1749580500000|2025-06-10 18:35:00|21.91|21.8|21.92|21.81|21.96|21.85|21.9|21.79|109
1749580800000|2025-06-10 18:40:00|21.93|21.82|22.07|21.96|22.08|21.97|21.93|21.82|47
1749581100000|2025-06-10 18:45:00|22.06|21.95|22.17|22.06|22.18|22.07|22.05|21.94|112
1749581400000|2025-06-10 18:50:00|22.18|22.07|22.21|22.1|22.28|22.17|22.17|22.06|278
1749581700000|2025-06-10 18:55:00|22.2|22.09|22.23|22.12|22.29|22.18|22.2|22.09|173
1749582000000|2025-06-10 19:00:00|22.22|22.11|22.22|22.11|22.28|22.17|22.21|22.1|111
1749582300000|2025-06-10 19:05:00|22.23|22.12|22.33|22.22|22.37|22.26|22.23|22.12|170
1749582600000|2025-06-10 19:10:00|22.34|22.23|22.36|22.25|22.4|22.29|22.32|22.21|171
1749582900000|2025-06-10 19:15:00|22.37|22.26|22.35|22.24|22.39|22.28|22.32|22.21|163
1749583200000|2025-06-10 19:20:00|22.36|22.25|22.44|22.33|22.45|22.34|22.36|22.25|221
1749583500000|2025-06-10 19:25:00|22.43|22.32|22.43|22.32|22.47|22.36|22.41|22.3|162
1749583800000|2025-06-10 19:30:00|22.44|22.33|22.43|22.32|22.48|22.37|22.35|22.24|184
1749584100000|2025-06-10 19:35:00|22.44|22.33|22.52|22.41|22.54|22.43|22.43|22.32|190
1749584400000|2025-06-10 19:40:00|22.51|22.4|22.37|22.26|22.51|22.4|22.35|22.24|155
1749584700000|2025-06-10 19:45:00|22.38|22.27|22.27|22.16|22.38|22.27|22.25|22.14|164
1749585000000|2025-06-10 19:50:00|22.28|22.17|22.25|22.14|22.31|22.2|22.19|22.08|157
1749585300000|2025-06-10 19:55:00|22.26|22.15|22.28|22.17|22.29|22.18|22.19|22.08|103
1749585600000|2025-06-10 20:00:00|22.27|22.16|22.2|22.09|22.29|22.18|22.2|22.09|112
1749585900000|2025-06-10 20:05:00|22.21|22.1|22.19|22.08|22.22|22.11|22.16|22.05|120
1749586200000|2025-06-10 20:10:00|22.2|22.09|22.16|22.05|22.22|22.11|22.15|22.04|99
1749586500000|2025-06-10 20:15:00|22.17|22.06|22.12|22.01|22.18|22.07|22.08|21.97|140
1749586800000|2025-06-10 20:20:00|22.13|22.02|22.2|22.09|22.22|22.11|22.12|22.01|118
1749587100000|2025-06-10 20:25:00|22.19|22.08|22.18|22.07|22.2|22.09|22.17|22.06|82
1749587400000|2025-06-10 20:30:00|22.19|22.08|22.14|22.03|22.19|22.08|22.11|22|70
1749587700000|2025-06-10 20:35:00|22.13|22.02|22.19|22.08|22.2|22.09|22.1|21.99|89
1749588000000|2025-06-10 20:40:00|22.2|22.09|22.17|22.06|22.21|22.1|22.14|22.03|88
1749588300000|2025-06-10 20:45:00|22.16|22.05|22.2|22.09|22.22|22.11|22.16|22.05|112
1749588600000|2025-06-10 20:50:00|22.19|22.08|22.25|22.14|22.26|22.15|22.19|22.08|69
1749588900000|2025-06-10 20:55:00|22.26|22.15|22.3|22.19|22.3|22.19|22.26|22.15|79
1749589200000|2025-06-10 21:00:00|22.31|22.2|22.22|22.11|22.36|22.25|22.2|22.09|58
1749589500000|2025-06-10 21:05:00|22.21|22.1|22.22|22.11|22.25|22.14|22.2|22.09|82
1749589800000|2025-06-10 21:10:00|22.21|22.1|22.19|22.08|22.25|22.14|22.19|22.08|59
1749590100000|2025-06-10 21:15:00|22.18|22.07|22.19|22.08|22.19|22.08|22.08|21.97|90
1749590400000|2025-06-10 21:20:00|22.18|22.07|22.16|22.05|22.19|22.08|22.11|22|61
1749590700000|2025-06-10 21:25:00|22.15|22.04|22.29|22.18|22.3|22.19|22.14|22.03|45
1749591000000|2025-06-10 21:30:00|22.28|22.17|22.26|22.15|22.29|22.18|22.23|22.12|33
1749591300000|2025-06-10 21:35:00|22.27|22.16|22.32|22.21|22.36|22.25|22.24|22.13|64
1749591600000|2025-06-10 21:40:00|22.31|22.2|22.33|22.22|22.34|22.23|22.27|22.16|42
1749591900000|2025-06-10 21:45:00|22.32|22.21|22.26|22.15|22.32|22.21|22.25|22.14|29
1749592200000|2025-06-10 21:50:00|22.25|22.14|22.26|22.15|22.26|22.15|22.22|22.11|28
1749592500000|2025-06-10 21:55:00|22.25|22.14|22.28|22.17|22.29|22.18|22.25|22.14|26
1749592800000|2025-06-10 22:00:00|22.3|22.19|22.37|22.26|22.43|22.32|22.29|22.18|110
1749593100000|2025-06-10 22:05:00|22.38|22.27|22.47|22.36|22.52|22.41|22.37|22.26|148
1749593400000|2025-06-10 22:10:00|22.46|22.35|22.48|22.37|22.52|22.41|22.44|22.33|115
1749593700000|2025-06-10 22:15:00|22.49|22.38|22.53|22.42|22.58|22.47|22.48|22.37|172
1749594000000|2025-06-10 22:20:00|22.52|22.41|22.54|22.43|22.57|22.46|22.5|22.39|131
1749594300000|2025-06-10 22:25:00|22.53|22.42|22.57|22.46|22.62|22.51|22.52|22.41|132
1749594600000|2025-06-10 22:30:00|22.56|22.45|22.56|22.45|22.64|22.53|22.54|22.43|138
1749594900000|2025-06-10 22:35:00|22.55|22.44|22.44|22.33|22.57|22.46|22.43|22.32|118
1749595200000|2025-06-10 22:40:00|22.43|22.32|22.43|22.32|22.45|22.34|22.42|22.31|99
1749595500000|2025-06-10 22:45:00|22.44|22.33|22.44|22.33|22.45|22.34|22.4|22.29|62
1749595800000|2025-06-10 22:50:00|22.43|22.32|22.48|22.37|22.49|22.38|22.37|22.26|105
1749596100000|2025-06-10 22:55:00|22.49|22.38|22.48|22.37|22.55|22.44|22.48|22.37|122
1749596400000|2025-06-10 23:00:00|22.49|22.38|22.54|22.43|22.56|22.45|22.49|22.38|94
1749596700000|2025-06-10 23:05:00|22.55|22.44|22.47|22.36|22.55|22.44|22.46|22.35|115
1749597000000|2025-06-10 23:10:00|22.46|22.35|22.49|22.38|22.52|22.41|22.45|22.34|72
1749597300000|2025-06-10 23:15:00|22.5|22.39|22.51|22.4|22.53|22.42|22.47|22.36|112
1749597600000|2025-06-10 23:20:00|22.52|22.41|22.51|22.4|22.52|22.41|22.46|22.35|120
1749597900000|2025-06-10 23:25:00|22.52|22.41|22.53|22.42|22.55|22.44|22.51|22.4|89
1749598200000|2025-06-10 23:30:00|22.54|22.43|22.54|22.43|22.55|22.44|22.51|22.4|94
1749598500000|2025-06-10 23:35:00|22.55|22.44|22.56|22.45|22.58|22.47|22.52|22.41|108
1749598800000|2025-06-10 23:40:00|22.55|22.44|22.58|22.47|22.59|22.48|22.53|22.42|90
1749599100000|2025-06-10 23:45:00|22.59|22.48|22.54|22.43|22.59|22.48|22.52|22.41|62
1749599400000|2025-06-10 23:50:00|22.53|22.42|22.57|22.46|22.59|22.48|22.53|22.42|103
1749599700000|2025-06-10 23:55:00|22.56|22.45|22.62|22.51|22.63|22.52|22.56|22.45|73
1749600000000|2025-06-11 00:00:00|22.61|22.5|22.66|22.55|22.67|22.56|22.61|22.5|108
1749600300000|2025-06-11 00:05:00|22.67|22.56|22.64|22.53|22.71|22.6|22.63|22.52|271
1749600600000|2025-06-11 00:10:00|22.63|22.52|22.61|22.5|22.68|22.57|22.6|22.49|113
1749600900000|2025-06-11 00:15:00|22.62|22.51|22.57|22.46|22.68|22.57|22.57|22.46|126
1749601200000|2025-06-11 00:20:00|22.56|22.45|22.44|22.33|22.57|22.46|22.42|22.31|115
1749601500000|2025-06-11 00:25:00|22.45|22.34|22.4|22.29|22.49|22.38|22.4|22.29|86
1749601800000|2025-06-11 00:30:00|22.41|22.3|22.36|22.25|22.41|22.3|22.34|22.23|60
1749602100000|2025-06-11 00:35:00|22.37|22.26|22.38|22.27|22.44|22.33|22.35|22.24|107
1749602400000|2025-06-11 00:40:00|22.39|22.28|22.34|22.23|22.39|22.28|22.31|22.2|111
1749602700000|2025-06-11 00:45:00|22.33|22.22|22.4|22.29|22.42|22.31|22.32|22.21|189
1749603000000|2025-06-11 00:50:00|22.41|22.3|22.35|22.24|22.41|22.3|22.33|22.22|65
1749603300000|2025-06-11 00:55:00|22.34|22.23|22.3|22.19|22.35|22.24|22.28|22.17|47
1749603600000|2025-06-11 01:00:00|22.29|22.18|22.27|22.16|22.32|22.21|22.26|22.15|65
1749603900000|2025-06-11 01:05:00|22.26|22.15|22.19|22.08|22.27|22.16|22.18|22.07|99
1749604200000|2025-06-11 01:10:00|22.2|22.09|22.22|22.11|22.23|22.12|22.16|22.05|83
1749604500000|2025-06-11 01:15:00|22.23|22.12|22.17|22.06|22.23|22.12|22.11|22|75
1749604800000|2025-06-11 01:20:00|22.16|22.05|22.13|22.02|22.17|22.06|22.1|21.99|87
1749605100000|2025-06-11 01:25:00|22.14|22.03|22.18|22.07|22.2|22.09|22.11|22|71
1749605400000|2025-06-11 01:30:00|22.17|22.06|22.12|22.01|22.18|22.07|22.11|22|84
1749605700000|2025-06-11 01:35:00|22.11|22|22.13|22.02|22.14|22.03|22.1|21.99|49
1749606000000|2025-06-11 01:40:00|22.12|22.01|22.16|22.05|22.17|22.06|22.12|22.01|62
1749606300000|2025-06-11 01:45:00|22.17|22.06|22.18|22.07|22.2|22.09|22.13|22.02|74
1749606600000|2025-06-11 01:50:00|22.17|22.06|22.13|22.02|22.2|22.09|22.13|22.02|65
1749606900000|2025-06-11 01:55:00|22.12|22.01|22.15|22.04|22.15|22.04|22.12|22.01|82
1749607200000|2025-06-11 02:00:00|22.14|22.03|22.14|22.03|22.18|22.07|22.13|22.02|88
1749607500000|2025-06-11 02:05:00|22.15|22.04|22.26|22.15|22.27|22.16|22.14|22.03|88
1749607800000|2025-06-11 02:10:00|22.25|22.14|22.21|22.1|22.25|22.14|22.17|22.06|47
1749608100000|2025-06-11 02:15:00|22.22|22.11|22.15|22.04|22.22|22.11|22.11|22|82
1749608400000|2025-06-11 02:20:00|22.14|22.03|22.16|22.05|22.19|22.08|22.14|22.03|113
1749608700000|2025-06-11 02:25:00|22.17|22.06|22.21|22.1|22.21|22.1|22.16|22.05|47
1749609000000|2025-06-11 02:30:00|22.2|22.09|22.2|22.09|22.23|22.12|22.18|22.07|47
1749609300000|2025-06-11 02:35:00|22.19|22.08|22.18|22.07|22.21|22.1|22.17|22.06|98
1749609600000|2025-06-11 02:40:00|22.19|22.08|22.16|22.05|22.22|22.11|22.16|22.05|71
1749609900000|2025-06-11 02:45:00|22.15|22.04|22.12|22.01|22.17|22.06|22.11|22|88
1749610200000|2025-06-11 02:50:00|22.11|22|22.21|22.1|22.21|22.1|22.11|22|79
1749610500000|2025-06-11 02:55:00|22.2|22.09|22.19|22.08|22.2|22.09|22.17|22.06|22
1749610800000|2025-06-11 03:00:00|22.18|22.07|22.2|22.09|22.21|22.1|22.18|22.07|75
1749611100000|2025-06-11 03:05:00|22.21|22.1|22.31|22.2|22.31|22.2|22.21|22.1|53
1749611400000|2025-06-11 03:10:00|22.32|22.21|22.33|22.22|22.35|22.24|22.31|22.2|104
1749611700000|2025-06-11 03:15:00|22.32|22.21|22.33|22.22|22.33|22.22|22.28|22.17|120
1749612000000|2025-06-11 03:20:00|22.32|22.21|22.37|22.26|22.39|22.28|22.29|22.18|131
1749612300000|2025-06-11 03:25:00|22.38|22.27|22.36|22.25|22.4|22.29|22.34|22.23|95
1749612600000|2025-06-11 03:30:00|22.35|22.24|22.4|22.29|22.41|22.3|22.35|22.24|84
1749612900000|2025-06-11 03:35:00|22.39|22.28|22.37|22.26|22.44|22.33|22.37|22.26|123
1749613200000|2025-06-11 03:40:00|22.38|22.27|22.35|22.24|22.39|22.28|22.33|22.22|80
1749613500000|2025-06-11 03:45:00|22.34|22.23|22.37|22.26|22.38|22.27|22.33|22.22|60
1749613800000|2025-06-11 03:50:00|22.38|22.27|22.38|22.27|22.41|22.3|22.34|22.23|95
1749614100000|2025-06-11 03:55:00|22.37|22.26|22.37|22.26|22.39|22.28|22.35|22.24|51
1749614400000|2025-06-11 04:00:00|22.36|22.25|22.35|22.24|22.38|22.27|22.34|22.23|58
1749614700000|2025-06-11 04:05:00|22.34|22.23|22.33|22.22|22.35|22.24|22.29|22.18|140
1749615000000|2025-06-11 04:10:00|22.32|22.21|22.29|22.18|22.34|22.23|22.27|22.16|58
1749615300000|2025-06-11 04:15:00|22.28|22.17|22.32|22.21|22.32|22.21|22.27|22.16|79
1749615600000|2025-06-11 04:20:00|22.31|22.2|22.3|22.19|22.33|22.22|22.3|22.19|70
1749615900000|2025-06-11 04:25:00|22.29|22.18|22.29|22.18|22.31|22.2|22.26|22.15|52
1749616200000|2025-06-11 04:30:00|22.3|22.19|22.35|22.24|22.37|22.26|22.28|22.17|62
1749616500000|2025-06-11 04:35:00|22.34|22.23|22.28|22.17|22.35|22.24|22.27|22.16|45
1749616800000|2025-06-11 04:40:00|22.27|22.16|22.25|22.14|22.29|22.18|22.25|22.14|93
1749617100000|2025-06-11 04:45:00|22.26|22.15|22.29|22.18|22.3|22.19|22.23|22.12|38
1749617400000|2025-06-11 04:50:00|22.3|22.19|22.29|22.18|22.31|22.2|22.26|22.15|52
1749617700000|2025-06-11 04:55:00|22.3|22.19|22.29|22.18|22.3|22.19|22.28|22.17|44
1749618000000|2025-06-11 05:00:00|22.3|22.19|22.27|22.16|22.3|22.19|22.24|22.13|70
1749618300000|2025-06-11 05:05:00|22.26|22.15|22.2|22.09|22.26|22.15|22.19|22.08|36
1749618600000|2025-06-11 05:10:00|22.21|22.1|22.23|22.12|22.24|22.13|22.2|22.09|57
1749618900000|2025-06-11 05:15:00|22.24|22.13|22.2|22.09|22.24|22.13|22.19|22.08|93
1749619200000|2025-06-11 05:20:00|22.19|22.08|22.26|22.15|22.26|22.15|22.18|22.07|88
1749619500000|2025-06-11 05:25:00|22.27|22.16|22.32|22.21|22.33|22.22|22.27|22.16|60
1749619800000|2025-06-11 05:30:00|22.31|22.2|22.24|22.13|22.32|22.21|22.24|22.13|52
1749620100000|2025-06-11 05:35:00|22.23|22.12|22.25|22.14|22.27|22.16|22.23|22.12|162
1749620400000|2025-06-11 05:40:00|22.24|22.13|22.24|22.13|22.26|22.15|22.23|22.12|110
1749620700000|2025-06-11 05:45:00|22.23|22.12|22.23|22.12|22.26|22.15|22.21|22.1|67
1749621000000|2025-06-11 05:50:00|22.24|22.13|22.27|22.16|22.27|22.16|22.23|22.12|75
1749621300000|2025-06-11 05:55:00|22.26|22.15|22.24|22.13|22.27|22.16|22.24|22.13|49
1749621600000|2025-06-11 06:00:00|22.25|22.14|22.29|22.18|22.3|22.19|22.24|22.13|39
1749621900000|2025-06-11 06:05:00|22.3|22.19|22.29|22.18|22.32|22.21|22.26|22.15|96
1749622200000|2025-06-11 06:10:00|22.3|22.19|22.33|22.22|22.34|22.23|22.29|22.18|38
1749622500000|2025-06-11 06:15:00|22.34|22.23|22.29|22.18|22.34|22.23|22.27|22.16|48
1749622800000|2025-06-11 06:20:00|22.3|22.19|22.34|22.23|22.37|22.26|22.3|22.19|43
1749623100000|2025-06-11 06:25:00|22.33|22.22|22.3|22.19|22.34|22.23|22.28|22.17|28
1749623400000|2025-06-11 06:30:00|22.29|22.18|22.2|22.09|22.3|22.19|22.2|22.09|54
1749623700000|2025-06-11 06:35:00|22.21|22.1|22.23|22.12|22.23|22.12|22.19|22.08|77
1749624000000|2025-06-11 06:40:00|22.24|22.13|22.27|22.16|22.28|22.17|22.23|22.12|90
1749624300000|2025-06-11 06:45:00|22.28|22.17|22.24|22.13|22.28|22.17|22.21|22.1|77
1749624600000|2025-06-11 06:50:00|22.23|22.12|22.3|22.19|22.3|22.19|22.23|22.12|82
1749624900000|2025-06-11 06:55:00|22.31|22.2|22.34|22.23|22.35|22.24|22.31|22.2|46
1749625200000|2025-06-11 07:00:00|22.33|22.22|22.35|22.24|22.36|22.25|22.33|22.22|43
1749625500000|2025-06-11 07:05:00|22.36|22.25|22.31|22.2|22.37|22.26|22.27|22.16|70
1749625800000|2025-06-11 07:10:00|22.3|22.19|22.41|22.3|22.42|22.31|22.3|22.19|60
1749626100000|2025-06-11 07:15:00|22.4|22.29|22.46|22.35|22.46|22.35|22.4|22.29|117
1749626400000|2025-06-11 07:20:00|22.45|22.34|22.51|22.4|22.51|22.4|22.45|22.34|139
1749626700000|2025-06-11 07:25:00|22.5|22.39|22.48|22.37|22.51|22.4|22.44|22.33|69
1749627000000|2025-06-11 07:30:00|22.49|22.38|22.49|22.38|22.52|22.41|22.45|22.34|75
1749627300000|2025-06-11 07:35:00|22.48|22.37|22.52|22.41|22.53|22.42|22.45|22.34|115
1749627600000|2025-06-11 07:40:00|22.53|22.42|22.48|22.37|22.53|22.42|22.46|22.35|80
1749627900000|2025-06-11 07:45:00|22.47|22.36|22.47|22.36|22.49|22.38|22.41|22.3|129
1749628200000|2025-06-11 07:50:00|22.46|22.35|22.46|22.35|22.47|22.36|22.41|22.3|91
1749628500000|2025-06-11 07:55:00|22.45|22.34|22.43|22.32|22.48|22.37|22.42|22.31|82
1749628800000|2025-06-11 08:00:00|22.44|22.33|22.46|22.35|22.46|22.35|22.41|22.3|73
1749629100000|2025-06-11 08:05:00|22.45|22.34|22.45|22.34|22.49|22.38|22.42|22.31|103
1749629400000|2025-06-11 08:10:00|22.44|22.33|22.42|22.31|22.47|22.36|22.41|22.3|129
1749629700000|2025-06-11 08:15:00|22.41|22.3|22.34|22.23|22.46|22.35|22.33|22.22|176
1749630000000|2025-06-11 08:20:00|22.33|22.22|22.36|22.25|22.4|22.29|22.33|22.22|113
1749630300000|2025-06-11 08:25:00|22.37|22.26|22.38|22.27|22.4|22.29|22.35|22.24|71
1749630600000|2025-06-11 08:30:00|22.37|22.26|22.43|22.32|22.44|22.33|22.37|22.26|79
1749630900000|2025-06-11 08:35:00|22.44|22.33|22.4|22.29|22.49|22.38|22.38|22.27|108
1749631200000|2025-06-11 08:40:00|22.39|22.28|22.35|22.24|22.42|22.31|22.34|22.23|140
1749631500000|2025-06-11 08:45:00|22.34|22.23|22.27|22.16|22.34|22.23|22.26|22.15|89
1749631800000|2025-06-11 08:50:00|22.26|22.15|22.3|22.19|22.3|22.19|22.24|22.13|77
1749632100000|2025-06-11 08:55:00|22.29|22.18|22.27|22.16|22.29|22.18|22.25|22.14|35
1749632400000|2025-06-11 09:00:00|22.28|22.17|22.21|22.1|22.29|22.18|22.21|22.1|76
1749632700000|2025-06-11 09:05:00|22.22|22.11|22.22|22.11|22.23|22.12|22.18|22.07|63
1749633000000|2025-06-11 09:10:00|22.21|22.1|22.23|22.12|22.23|22.12|22.19|22.08|71
1749633300000|2025-06-11 09:15:00|22.24|22.13|22.25|22.14|22.3|22.19|22.23|22.12|58
1749633600000|2025-06-11 09:20:00|22.24|22.13|22.27|22.16|22.3|22.19|22.24|22.13|79
1749633900000|2025-06-11 09:25:00|22.26|22.15|22.24|22.13|22.26|22.15|22.21|22.1|81
1749634200000|2025-06-11 09:30:00|22.25|22.14|22.21|22.1|22.25|22.14|22.2|22.09|125
1749634500000|2025-06-11 09:35:00|22.2|22.09|22.13|22.02|22.22|22.11|22.12|22.01|92
1749634800000|2025-06-11 09:40:00|22.12|22.01|22.12|22.01|22.13|22.02|22.11|22|65
1749635100000|2025-06-11 09:45:00|22.13|22.02|22.08|21.97|22.14|22.03|22.06|21.95|86
1749635400000|2025-06-11 09:50:00|22.09|21.98|22.02|21.91|22.1|21.99|22.01|21.9|129
1749635700000|2025-06-11 09:55:00|22.03|21.92|22.04|21.93|22.04|21.93|21.98|21.87|123
1749636000000|2025-06-11 10:00:00|22.03|21.92|22.01|21.9|22.05|21.94|21.99|21.88|82
1749636300000|2025-06-11 10:05:00|22|21.89|22.08|21.97|22.09|21.98|21.99|21.88|105
1749636600000|2025-06-11 10:10:00|22.07|21.96|22.09|21.98|22.1|21.99|22.05|21.94|119
1749636900000|2025-06-11 10:15:00|22.08|21.97|22.1|21.99|22.13|22.02|22.07|21.96|95
1749637200000|2025-06-11 10:20:00|22.09|21.98|22.07|21.96|22.12|22.01|22.05|21.94|101
1749637500000|2025-06-11 10:25:00|22.06|21.95|22.07|21.96|22.08|21.97|22.04|21.93|88
1749637800000|2025-06-11 10:30:00|22.06|21.95|22.11|22|22.13|22.02|22.06|21.95|90
1749638100000|2025-06-11 10:35:00|22.12|22.01|22.11|22|22.13|22.02|22.09|21.98|36
1749638400000|2025-06-11 10:40:00|22.1|21.99|22.09|21.98|22.12|22.01|22.07|21.96|109
1749638700000|2025-06-11 10:45:00|22.1|21.99|22.16|22.05|22.17|22.06|22.09|21.98|111
1749639000000|2025-06-11 10:50:00|22.15|22.04|22.11|22|22.15|22.04|22.1|21.99|97
1749639300000|2025-06-11 10:55:00|22.12|22.01|22.14|22.03|22.14|22.03|22.1|21.99|79
1749639600000|2025-06-11 11:00:00|22.15|22.04|22.11|22|22.15|22.04|22.09|21.98|58
1749639900000|2025-06-11 11:05:00|22.1|21.99|22.11|22|22.13|22.02|22.09|21.98|86
1749640200000|2025-06-11 11:10:00|22.1|21.99|22.1|21.99|22.14|22.03|22.1|21.99|75
1749640500000|2025-06-11 11:15:00|22.09|21.98|22.05|21.94|22.11|22|22.02|21.91|77
1749640800000|2025-06-11 11:20:00|22.04|21.93|22.03|21.92|22.07|21.96|22.01|21.9|84
1749641100000|2025-06-11 11:25:00|22.04|21.93|22.04|21.93|22.07|21.96|22.03|21.92|79
1749641400000|2025-06-11 11:30:00|22.05|21.94|22.07|21.96|22.13|22.02|22.05|21.94|69
1749641700000|2025-06-11 11:35:00|22.06|21.95|21.98|21.87|22.09|21.98|21.97|21.86|57
1749642000000|2025-06-11 11:40:00|21.97|21.86|21.96|21.85|21.98|21.87|21.93|21.82|93
1749642300000|2025-06-11 11:45:00|21.97|21.86|21.98|21.87|21.99|21.88|21.95|21.84|102
1749642600000|2025-06-11 11:50:00|21.97|21.86|22.01|21.9|22.02|21.91|21.97|21.86|103
1749642900000|2025-06-11 11:55:00|22|21.89|22.06|21.95|22.07|21.96|22|21.89|80
1749643200000|2025-06-11 12:00:00|22.05|21.94|22.1|21.99|22.1|21.99|21.98|21.87|88
1749643500000|2025-06-11 12:05:00|22.09|21.98|22.08|21.97|22.12|22.01|22.03|21.92|136
1749643800000|2025-06-11 12:10:00|22.09|21.98|22.09|21.98|22.16|22.05|22.07|21.96|108
1749644100000|2025-06-11 12:15:00|22.08|21.97|22|21.89|22.1|21.99|22|21.89|81
1749644400000|2025-06-11 12:20:00|22.01|21.9|22.01|21.9|22.02|21.91|21.96|21.85|56
1749644700000|2025-06-11 12:25:00|22|21.89|22.01|21.9|22.02|21.91|21.97|21.86|88
1749645000000|2025-06-11 12:30:00|22|21.89|22.4|22.29|22.42|22.31|22|21.89|194
1749645300000|2025-06-11 12:35:00|22.41|22.3|22.29|22.18|22.41|22.3|22.28|22.17|147
1749645600000|2025-06-11 12:40:00|22.3|22.19|22.51|22.4|22.55|22.44|22.29|22.18|145
1749645900000|2025-06-11 12:45:00|22.52|22.41|22.38|22.27|22.52|22.41|22.37|22.26|149
1749646200000|2025-06-11 12:50:00|22.37|22.26|22.35|22.24|22.43|22.32|22.34|22.23|93
1749646500000|2025-06-11 12:55:00|22.34|22.23|22.39|22.28|22.39|22.28|22.34|22.23|60
1749646800000|2025-06-11 13:00:00|22.4|22.29|22.35|22.24|22.43|22.32|22.31|22.2|120
1749647100000|2025-06-11 13:05:00|22.36|22.25|22.47|22.36|22.49|22.38|22.34|22.23|147
1749647400000|2025-06-11 13:10:00|22.46|22.35|22.36|22.25|22.47|22.36|22.34|22.23|145
1749647700000|2025-06-11 13:15:00|22.37|22.26|22.44|22.33|22.44|22.33|22.35|22.24|116
1749648000000|2025-06-11 13:20:00|22.43|22.32|22.45|22.34|22.47|22.36|22.41|22.3|78
1749648300000|2025-06-11 13:25:00|22.46|22.35|22.47|22.36|22.5|22.39|22.45|22.34|84
1749648600000|2025-06-11 13:30:00|22.46|22.35|22.34|22.23|22.47|22.36|22.28|22.17|154
1749648900000|2025-06-11 13:35:00|22.33|22.22|22.47|22.36|22.49|22.38|22.33|22.22|163
1749649200000|2025-06-11 13:40:00|22.46|22.35|22.38|22.27|22.48|22.37|22.37|22.26|91
1749649500000|2025-06-11 13:45:00|22.37|22.26|22.35|22.24|22.38|22.27|22.25|22.14|131
1749649800000|2025-06-11 13:50:00|22.34|22.23|22.27|22.16|22.34|22.23|22.26|22.15|116
1749650100000|2025-06-11 13:55:00|22.26|22.15|22.3|22.19|22.31|22.2|22.23|22.12|49
1749650400000|2025-06-11 14:00:00|22.31|22.2|22.28|22.17|22.36|22.25|22.28|22.17|98
1749650700000|2025-06-11 14:05:00|22.29|22.18|22.38|22.27|22.39|22.28|22.29|22.18|132
1749651000000|2025-06-11 14:10:00|22.39|22.28|22.45|22.34|22.45|22.34|22.34|22.23|149
1749651300000|2025-06-11 14:15:00|22.46|22.35|22.61|22.5|22.62|22.51|22.45|22.34|186
1749651600000|2025-06-11 14:20:00|22.6|22.49|22.67|22.56|22.69|22.58|22.56|22.45|191
1749651900000|2025-06-11 14:25:00|22.68|22.57|22.74|22.63|22.74|22.63|22.66|22.55|140
1749652200000|2025-06-11 14:30:00|22.73|22.62|22.8|22.69|22.82|22.71|22.72|22.61|235
1749652500000|2025-06-11 14:35:00|22.79|22.68|22.62|22.51|22.8|22.69|22.61|22.5|164
1749652800000|2025-06-11 14:40:00|22.61|22.5|22.64|22.53|22.66|22.55|22.56|22.45|140
1749653100000|2025-06-11 14:45:00|22.63|22.52|22.59|22.48|22.67|22.56|22.58|22.47|91
1749653400000|2025-06-11 14:50:00|22.58|22.47|22.6|22.49|22.62|22.51|22.56|22.45|65
1749653700000|2025-06-11 14:55:00|22.59|22.48|22.58|22.47|22.6|22.49|22.54|22.43|78
1749654000000|2025-06-11 15:00:00|22.57|22.46|22.64|22.53|22.65|22.54|22.55|22.44|110
1749654300000|2025-06-11 15:05:00|22.63|22.52|22.49|22.38|22.63|22.52|22.49|22.38|83
1749654600000|2025-06-11 15:10:00|22.48|22.37|22.46|22.35|22.53|22.42|22.45|22.34|95
1749654900000|2025-06-11 15:15:00|22.47|22.36|22.45|22.34|22.52|22.41|22.44|22.33|95
1749655200000|2025-06-11 15:20:00|22.46|22.35|22.53|22.42|22.53|22.42|22.45|22.34|100
1749655500000|2025-06-11 15:25:00|22.52|22.41|22.56|22.45|22.56|22.45|22.43|22.32|117
1749655800000|2025-06-11 15:30:00|22.55|22.44|22.6|22.49|22.64|22.53|22.54|22.43|106
1749656100000|2025-06-11 15:35:00|22.61|22.5|22.69|22.58|22.74|22.63|22.61|22.5|143
1749656400000|2025-06-11 15:40:00|22.68|22.57|22.61|22.5|22.72|22.61|22.6|22.49|93
1749656700000|2025-06-11 15:45:00|22.62|22.51|22.66|22.55|22.7|22.59|22.62|22.51|105
1749657000000|2025-06-11 15:50:00|22.65|22.54|22.64|22.53|22.66|22.55|22.62|22.51|132
1749657300000|2025-06-11 15:55:00|22.63|22.52|22.63|22.52|22.65|22.54|22.61|22.5|99
1749657600000|2025-06-11 16:00:00|22.62|22.51|22.62|22.51|22.66|22.55|22.59|22.48|143
1749657900000|2025-06-11 16:05:00|22.61|22.5|22.55|22.44|22.63|22.52|22.51|22.4|211
1749658200000|2025-06-11 16:10:00|22.54|22.43|22.53|22.42|22.55|22.44|22.47|22.36|206
1749658500000|2025-06-11 16:15:00|22.54|22.43|22.47|22.36|22.55|22.44|22.46|22.35|154
1749658800000|2025-06-11 16:20:00|22.48|22.37|22.51|22.4|22.52|22.41|22.43|22.32|174
1749659100000|2025-06-11 16:25:00|22.5|22.39|22.54|22.43|22.54|22.43|22.45|22.34|133
1749659400000|2025-06-11 16:30:00|22.55|22.44|22.48|22.37|22.55|22.44|22.47|22.36|164
1749659700000|2025-06-11 16:35:00|22.47|22.36|22.48|22.37|22.51|22.4|22.44|22.33|120
1749660000000|2025-06-11 16:40:00|22.47|22.36|22.51|22.4|22.54|22.43|22.47|22.36|143
1749660300000|2025-06-11 16:45:00|22.5|22.39|22.52|22.41|22.56|22.45|22.42|22.31|156
1749660600000|2025-06-11 16:50:00|22.53|22.42|22.55|22.44|22.59|22.48|22.52|22.41|102
1749660900000|2025-06-11 16:55:00|22.56|22.45|22.51|22.4|22.56|22.45|22.49|22.38|78
1749661200000|2025-06-11 17:00:00|22.5|22.39|22.42|22.31|22.52|22.41|22.41|22.3|149
1749661500000|2025-06-11 17:05:00|22.43|22.32|22.41|22.3|22.44|22.33|22.37|22.26|158
1749661800000|2025-06-11 17:10:00|22.4|22.29|22.4|22.29|22.41|22.3|22.36|22.25|126
1749662100000|2025-06-11 17:15:00|22.41|22.3|22.35|22.24|22.41|22.3|22.31|22.2|137
1749662400000|2025-06-11 17:20:00|22.34|22.23|22.41|22.3|22.41|22.3|22.33|22.22|110
1749662700000|2025-06-11 17:25:00|22.4|22.29|22.36|22.25|22.42|22.31|22.36|22.25|137
1749663000000|2025-06-11 17:30:00|22.37|22.26|22.28|22.17|22.42|22.31|22.27|22.16|129
1749663300000|2025-06-11 17:35:00|22.27|22.16|22.27|22.16|22.3|22.19|22.23|22.12|162
1749663600000|2025-06-11 17:40:00|22.28|22.17|22.17|22.06|22.33|22.22|22.17|22.06|123
1749663900000|2025-06-11 17:45:00|22.18|22.07|22.05|21.94|22.18|22.07|22.04|21.93|281
1749664200000|2025-06-11 17:50:00|22.04|21.93|22.06|21.95|22.07|21.96|21.98|21.87|255
1749664500000|2025-06-11 17:55:00|22.07|21.96|21.96|21.85|22.07|21.96|21.94|21.83|150
1749664800000|2025-06-11 18:00:00|21.97|21.86|21.94|21.83|22.03|21.92|21.89|21.78|174
1749665100000|2025-06-11 18:05:00|21.93|21.82|21.99|21.88|22|21.89|21.91|21.8|153
1749665400000|2025-06-11 18:10:00|21.98|21.87|21.91|21.8|21.99|21.88|21.9|21.79|118
1749665700000|2025-06-11 18:15:00|21.9|21.79|21.87|21.76|21.91|21.8|21.8|21.69|144
1749666000000|2025-06-11 18:20:00|21.88|21.77|21.95|21.84|21.97|21.86|21.83|21.72|119
1749666300000|2025-06-11 18:25:00|21.96|21.85|21.9|21.79|21.96|21.85|21.87|21.76|133
1749666600000|2025-06-11 18:30:00|21.89|21.78|21.93|21.82|21.95|21.84|21.82|21.71|113
1749666900000|2025-06-11 18:35:00|21.92|21.81|21.99|21.88|22|21.89|21.9|21.79|182
1749667200000|2025-06-11 18:40:00|22|21.89|22.02|21.91|22.03|21.92|21.99|21.88|189
1749667500000|2025-06-11 18:45:00|22.01|21.9|21.98|21.87|22.03|21.92|21.97|21.86|128
1749667800000|2025-06-11 18:50:00|21.97|21.86|21.96|21.85|22.01|21.9|21.95|21.84|106
1749668100000|2025-06-11 18:55:00|21.95|21.84|21.88|21.77|21.95|21.84|21.88|21.77|141
1749668400000|2025-06-11 19:00:00|21.89|21.78|21.78|21.67|21.9|21.79|21.75|21.64|158
1749668700000|2025-06-11 19:05:00|21.79|21.68|21.81|21.7|21.81|21.7|21.71|21.6|146
1749669000000|2025-06-11 19:10:00|21.82|21.71|21.87|21.76|21.87|21.76|21.81|21.7|210
1749669300000|2025-06-11 19:15:00|21.88|21.77|21.87|21.76|21.88|21.77|21.83|21.72|156
1749669600000|2025-06-11 19:20:00|21.86|21.75|21.88|21.77|21.89|21.78|21.84|21.73|177
1749669900000|2025-06-11 19:25:00|21.89|21.78|21.9|21.79|21.93|21.82|21.88|21.77|162
1749670200000|2025-06-11 19:30:00|21.91|21.8|21.84|21.73|21.92|21.81|21.84|21.73|143
1749670500000|2025-06-11 19:35:00|21.83|21.72|21.87|21.76|21.88|21.77|21.8|21.69|162
1749670800000|2025-06-11 19:40:00|21.88|21.77|21.86|21.75|21.88|21.77|21.84|21.73|233
1749671100000|2025-06-11 19:45:00|21.87|21.76|21.81|21.7|21.88|21.77|21.8|21.69|283
1749671400000|2025-06-11 19:50:00|21.82|21.71|21.82|21.71|21.84|21.73|21.77|21.66|201
1749671700000|2025-06-11 19:55:00|21.81|21.7|21.77|21.66|21.82|21.71|21.74|21.63|207
1749672000000|2025-06-11 20:00:00|21.76|21.65|21.69|21.58|21.77|21.66|21.68|21.57|184
1749672300000|2025-06-11 20:05:00|21.68|21.57|21.7|21.59|21.7|21.59|21.65|21.54|167
1749672600000|2025-06-11 20:10:00|21.71|21.6|21.79|21.68|21.8|21.69|21.7|21.59|139
1749672900000|2025-06-11 20:15:00|21.78|21.67|21.85|21.74|21.85|21.74|21.78|21.67|104
1749673200000|2025-06-11 20:20:00|21.86|21.75|21.9|21.79|21.91|21.8|21.85|21.74|41
1749673500000|2025-06-11 20:25:00|21.89|21.78|21.91|21.8|21.92|21.81|21.87|21.76|184
1749673800000|2025-06-11 20:30:00|21.92|21.81|21.9|21.79|21.92|21.81|21.86|21.75|79
1749674100000|2025-06-11 20:35:00|21.89|21.78|21.89|21.78|21.91|21.8|21.87|21.76|125
1749674400000|2025-06-11 20:40:00|21.88|21.77|21.88|21.77|21.89|21.78|21.85|21.74|69
1749674700000|2025-06-11 20:45:00|21.87|21.76|21.82|21.71|21.88|21.77|21.82|21.71|80
1749675000000|2025-06-11 20:50:00|21.83|21.72|21.81|21.7|21.85|21.74|21.8|21.69|63
1749675300000|2025-06-11 20:55:00|21.8|21.69|21.8|21.69|21.85|21.74|21.78|21.67|103
1749675600000|2025-06-11 21:00:00|21.81|21.7|21.84|21.73|21.87|21.76|21.8|21.69|42
1749675900000|2025-06-11 21:05:00|21.85|21.74|21.86|21.75|21.87|21.76|21.84|21.73|60
1749676200000|2025-06-11 21:10:00|21.87|21.76|21.99|21.88|21.99|21.88|21.86|21.75|49
1749676500000|2025-06-11 21:15:00|21.98|21.87|21.94|21.83|21.98|21.87|21.93|21.82|43
1749676800000|2025-06-11 21:20:00|21.93|21.82|21.98|21.87|22|21.89|21.93|21.82|30
1749677100000|2025-06-11 21:25:00|21.97|21.86|21.88|21.77|21.98|21.87|21.88|21.77|36
1749677400000|2025-06-11 21:30:00|21.87|21.76|21.79|21.68|21.88|21.77|21.74|21.63|83
1749677700000|2025-06-11 21:35:00|21.78|21.67|21.68|21.57|21.79|21.68|21.62|21.51|100
1749678000000|2025-06-11 21:40:00|21.67|21.56|21.7|21.59|21.72|21.61|21.67|21.56|56
1749678300000|2025-06-11 21:45:00|21.69|21.58|21.72|21.61|21.73|21.62|21.66|21.55|56
1749678600000|2025-06-11 21:50:00|21.71|21.6|21.75|21.64|21.77|21.66|21.71|21.6|65
1749678900000|2025-06-11 21:55:00|21.76|21.65|21.57|21.46|21.76|21.65|21.51|21.4|106
1749679200000|2025-06-11 22:00:00|21.56|21.45|21.51|21.4|21.6|21.49|21.4|21.29|202
1749679500000|2025-06-11 22:05:00|21.52|21.41|21.57|21.46|21.58|21.47|21.48|21.37|116
1749679800000|2025-06-11 22:10:00|21.58|21.47|21.62|21.51|21.63|21.52|21.56|21.45|203
1749680100000|2025-06-11 22:15:00|21.61|21.5|21.51|21.4|21.63|21.52|21.51|21.4|109
1749680400000|2025-06-11 22:20:00|21.5|21.39|21.43|21.32|21.5|21.39|21.41|21.3|106
1749680700000|2025-06-11 22:25:00|21.42|21.31|21.46|21.35|21.48|21.37|21.39|21.28|127
1749681000000|2025-06-11 22:30:00|21.45|21.34|21.45|21.34|21.5|21.39|21.42|21.31|103
1749681300000|2025-06-11 22:35:00|21.46|21.35|21.41|21.3|21.49|21.38|21.38|21.27|120
1749681600000|2025-06-11 22:40:00|21.42|21.31|21.47|21.36|21.48|21.37|21.39|21.28|134
1749681900000|2025-06-11 22:45:00|21.48|21.37|21.47|21.36|21.5|21.39|21.45|21.34|110
1749682200000|2025-06-11 22:50:00|21.48|21.37|21.46|21.35|21.53|21.42|21.46|21.35|83
1749682500000|2025-06-11 22:55:00|21.45|21.34|21.52|21.41|21.52|21.41|21.44|21.33|82
1749682800000|2025-06-11 23:00:00|21.53|21.42|21.54|21.43|21.54|21.43|21.47|21.36|96
1749683100000|2025-06-11 23:05:00|21.55|21.44|21.57|21.46|21.58|21.47|21.5|21.39|103
1749683400000|2025-06-11 23:10:00|21.56|21.45|21.52|21.41|21.57|21.46|21.5|21.39|73
1749683700000|2025-06-11 23:15:00|21.53|21.42|21.54|21.43|21.55|21.44|21.53|21.42|106
1749684000000|2025-06-11 23:20:00|21.55|21.44|21.58|21.47|21.61|21.5|21.53|21.42|50
1749684300000|2025-06-11 23:25:00|21.57|21.46|21.6|21.49|21.61|21.5|21.56|21.45|98
1749684600000|2025-06-11 23:30:00|21.61|21.5|21.62|21.51|21.62|21.51|21.58|21.47|64
1749684900000|2025-06-11 23:35:00|21.61|21.5|21.66|21.55|21.67|21.56|21.61|21.5|52
1749685200000|2025-06-11 23:40:00|21.65|21.54|21.66|21.55|21.67|21.56|21.63|21.52|56
1749685500000|2025-06-11 23:45:00|21.67|21.56|21.63|21.52|21.68|21.57|21.61|21.5|59
1749685800000|2025-06-11 23:50:00|21.64|21.53|21.65|21.54|21.66|21.55|21.63|21.52|44
1749686100000|2025-06-11 23:55:00|21.66|21.55|21.63|21.52|21.66|21.55|21.61|21.5|32
1749686400000|2025-06-12 00:00:00|21.62|21.51|21.55|21.44|21.63|21.52|21.55|21.44|92
1749686700000|2025-06-12 00:05:00|21.54|21.43|21.58|21.47|21.58|21.47|21.53|21.42|115
1749687000000|2025-06-12 00:10:00|21.59|21.48|21.55|21.44|21.6|21.49|21.53|21.42|118
1749687300000|2025-06-12 00:15:00|21.56|21.45|21.56|21.45|21.59|21.48|21.54|21.43|123
1749687600000|2025-06-12 00:20:00|21.57|21.46|21.63|21.52|21.65|21.54|21.56|21.45|75
1749687900000|2025-06-12 00:25:00|21.62|21.51|21.57|21.46|21.68|21.57|21.55|21.44|121
1749688200000|2025-06-12 00:30:00|21.58|21.47|21.53|21.42|21.61|21.5|21.51|21.4|99
1749688500000|2025-06-12 00:35:00|21.54|21.43|21.51|21.4|21.54|21.43|21.4|21.29|214
1749688800000|2025-06-12 00:40:00|21.5|21.39|21.62|21.51|21.62|21.51|21.47|21.36|123
1749689100000|2025-06-12 00:45:00|21.61|21.5|21.58|21.47|21.64|21.53|21.58|21.47|86
1749689400000|2025-06-12 00:50:00|21.59|21.48|21.62|21.51|21.64|21.53|21.58|21.47|120
1749689700000|2025-06-12 00:55:00|21.61|21.5|21.59|21.48|21.62|21.51|21.57|21.46|97
1749690000000|2025-06-12 01:00:00|21.58|21.47|21.47|21.36|21.6|21.49|21.47|21.36|116
1749690300000|2025-06-12 01:05:00|21.46|21.35|21.55|21.44|21.56|21.45|21.46|21.35|132
1749690600000|2025-06-12 01:10:00|21.56|21.45|21.51|21.4|21.6|21.49|21.5|21.39|190
1749690900000|2025-06-12 01:15:00|21.5|21.39|21.54|21.43|21.56|21.45|21.48|21.37|123
1749691200000|2025-06-12 01:20:00|21.53|21.42|21.42|21.31|21.54|21.43|21.42|21.31|102
1749691500000|2025-06-12 01:25:00|21.43|21.32|21.44|21.33|21.46|21.35|21.41|21.3|138
1749691800000|2025-06-12 01:30:00|21.43|21.32|21.36|21.25|21.45|21.34|21.34|21.23|121
1749692100000|2025-06-12 01:35:00|21.37|21.26|21.42|21.31|21.42|21.31|21.34|21.23|140
1749692400000|2025-06-12 01:40:00|21.43|21.32|21.46|21.35|21.48|21.37|21.39|21.28|122
1749692700000|2025-06-12 01:45:00|21.45|21.34|21.41|21.3|21.46|21.35|21.38|21.27|137
1749693000000|2025-06-12 01:50:00|21.42|21.31|21.52|21.41|21.53|21.42|21.41|21.3|89
1749693300000|2025-06-12 01:55:00|21.53|21.42|21.54|21.43|21.57|21.46|21.53|21.42|60
1749693600000|2025-06-12 02:00:00|21.55|21.44|21.6|21.49|21.61|21.5|21.52|21.41|82
1749693900000|2025-06-12 02:05:00|21.61|21.5|21.56|21.45|21.62|21.51|21.54|21.43|181
1749694200000|2025-06-12 02:10:00|21.55|21.44|21.53|21.42|21.57|21.46|21.53|21.42|67
1749694500000|2025-06-12 02:15:00|21.54|21.43|21.48|21.37|21.54|21.43|21.47|21.36|101
1749694800000|2025-06-12 02:20:00|21.47|21.36|21.46|21.35|21.49|21.38|21.43|21.32|66
1749695100000|2025-06-12 02:25:00|21.47|21.36|21.5|21.39|21.51|21.4|21.43|21.32|84
1749695400000|2025-06-12 02:30:00|21.51|21.4|21.47|21.36|21.51|21.4|21.44|21.33|77
1749695700000|2025-06-12 02:35:00|21.48|21.37|21.51|21.4|21.53|21.42|21.47|21.36|116
1749696000000|2025-06-12 02:40:00|21.52|21.41|21.48|21.37|21.52|21.41|21.48|21.37|73
1749696300000|2025-06-12 02:45:00|21.47|21.36|21.53|21.42|21.53|21.42|21.46|21.35|105
1749696600000|2025-06-12 02:50:00|21.54|21.43|21.51|21.4|21.55|21.44|21.49|21.38|110
1749696900000|2025-06-12 02:55:00|21.5|21.39|21.47|21.36|21.52|21.41|21.46|21.35|96
1749697200000|2025-06-12 03:00:00|21.48|21.37|21.42|21.31|21.5|21.39|21.42|21.31|101
1749697500000|2025-06-12 03:05:00|21.43|21.32|21.45|21.34|21.46|21.35|21.4|21.29|121
1749697800000|2025-06-12 03:10:00|21.46|21.35|21.42|21.31|21.46|21.35|21.4|21.29|123
1749698100000|2025-06-12 03:15:00|21.43|21.32|21.38|21.27|21.43|21.32|21.37|21.26|114
1749698400000|2025-06-12 03:20:00|21.37|21.26|21.26|21.15|21.37|21.26|21.2|21.09|192
1749698700000|2025-06-12 03:25:00|21.27|21.16|21.28|21.17|21.29|21.18|21.22|21.11|136
1749699000000|2025-06-12 03:30:00|21.27|21.16|21.31|21.2|21.33|21.22|21.26|21.15|71
1749699300000|2025-06-12 03:35:00|21.32|21.21|21.36|21.25|21.37|21.26|21.32|21.21|67
1749699600000|2025-06-12 03:40:00|21.37|21.26|21.39|21.28|21.39|21.28|21.36|21.25|43
1749699900000|2025-06-12 03:45:00|21.4|21.29|21.38|21.27|21.44|21.33|21.37|21.26|79
1749700200000|2025-06-12 03:50:00|21.37|21.26|21.32|21.21|21.38|21.27|21.31|21.2|68
1749700500000|2025-06-12 03:55:00|21.33|21.22|21.27|21.16|21.33|21.22|21.27|21.16|69
1749700800000|2025-06-12 04:00:00|21.28|21.17|21.23|21.12|21.28|21.17|21.19|21.08|158
1749701100000|2025-06-12 04:05:00|21.22|21.11|21.26|21.15|21.29|21.18|21.2|21.09|102
1749701400000|2025-06-12 04:10:00|21.27|21.16|21.22|21.11|21.28|21.17|21.21|21.1|132
1749701700000|2025-06-12 04:15:00|21.23|21.12|21.22|21.11|21.28|21.17|21.21|21.1|136
1749702000000|2025-06-12 04:20:00|21.21|21.1|21.24|21.13|21.25|21.14|21.18|21.07|106
1749702300000|2025-06-12 04:25:00|21.25|21.14|21.31|21.2|21.33|21.22|21.24|21.13|71
1749702600000|2025-06-12 04:30:00|21.3|21.19|21.27|21.16|21.33|21.22|21.26|21.15|66
1749702900000|2025-06-12 04:35:00|21.26|21.15|21.26|21.15|21.29|21.18|21.24|21.13|93
1749703200000|2025-06-12 04:40:00|21.27|21.16|21.23|21.12|21.28|21.17|21.22|21.11|107
1749703500000|2025-06-12 04:45:00|21.22|21.11|21.3|21.19|21.3|21.19|21.22|21.11|67
1749703800000|2025-06-12 04:50:00|21.29|21.18|21.27|21.16|21.3|21.19|21.25|21.14|123
1749704100000|2025-06-12 04:55:00|21.26|21.15|21.29|21.18|21.3|21.19|21.25|21.14|88
1749704400000|2025-06-12 05:00:00|21.28|21.17|21.15|21.04|21.28|21.17|21.15|21.04|94
1749704700000|2025-06-12 05:05:00|21.16|21.05|21.12|21.01|21.2|21.09|21.11|21|120
1749705000000|2025-06-12 05:10:00|21.13|21.02|21.18|21.07|21.19|21.08|21.13|21.02|108
1749705300000|2025-06-12 05:15:00|21.19|21.08|21.22|21.11|21.24|21.13|21.18|21.07|152
1749705600000|2025-06-12 05:20:00|21.23|21.12|21.29|21.18|21.29|21.18|21.23|21.12|109
1749705900000|2025-06-12 05:25:00|21.28|21.17|21.28|21.17|21.3|21.19|21.28|21.17|21
1749706200000|2025-06-12 05:30:00|21.27|21.16|21.26|21.15|21.29|21.18|21.25|21.14|106
1749706500000|2025-06-12 05:35:00|21.25|21.14|21.25|21.14|21.3|21.19|21.25|21.14|53
1749706800000|2025-06-12 05:40:00|21.24|21.13|21.19|21.08|21.24|21.13|21.18|21.07|46
1749707100000|2025-06-12 05:45:00|21.2|21.09|21.25|21.14|21.25|21.14|21.19|21.08|31
1749707400000|2025-06-12 05:50:00|21.24|21.13|21.25|21.14|21.26|21.15|21.23|21.12|28
1749707700000|2025-06-12 05:55:00|21.24|21.13|21.24|21.13|21.28|21.17|21.24|21.13|31
1749708000000|2025-06-12 06:00:00|21.23|21.12|21.2|21.09|21.26|21.15|21.2|21.09|54
1749708300000|2025-06-12 06:05:00|21.19|21.08|21.18|21.07|21.23|21.12|21.17|21.06|74
1749708600000|2025-06-12 06:10:00|21.17|21.06|21.15|21.04|21.18|21.07|21.15|21.04|37
1749708900000|2025-06-12 06:15:00|21.16|21.05|21.14|21.03|21.17|21.06|21.12|21.01|123
1749709200000|2025-06-12 06:20:00|21.15|21.04|21.17|21.06|21.2|21.09|21.11|21|87
1749709500000|2025-06-12 06:25:00|21.18|21.07|21.18|21.07|21.2|21.09|21.12|21.01|103
1749709800000|2025-06-12 06:30:00|21.19|21.08|21.24|21.13|21.24|21.13|21.17|21.06|104
1749710100000|2025-06-12 06:35:00|21.23|21.12|21.28|21.17|21.29|21.18|21.22|21.11|98
1749710400000|2025-06-12 06:40:00|21.29|21.18|21.29|21.18|21.31|21.2|21.28|21.17|109
1749710700000|2025-06-12 06:45:00|21.28|21.17|21.19|21.08|21.29|21.18|21.19|21.08|112
1749711000000|2025-06-12 06:50:00|21.18|21.07|21.21|21.1|21.25|21.14|21.18|21.07|79
1749711300000|2025-06-12 06:55:00|21.2|21.09|21.19|21.08|21.22|21.11|21.19|21.08|84
1749711600000|2025-06-12 07:00:00|21.2|21.09|21.21|21.1|21.24|21.13|21.19|21.08|90
1749711900000|2025-06-12 07:05:00|21.22|21.11|21.25|21.14|21.26|21.15|21.17|21.06|48
1749712200000|2025-06-12 07:10:00|21.24|21.13|21.21|21.1|21.25|21.14|21.21|21.1|42
1749712500000|2025-06-12 07:15:00|21.2|21.09|21.23|21.12|21.26|21.15|21.18|21.07|80
1749712800000|2025-06-12 07:20:00|21.24|21.13|21.19|21.08|21.25|21.14|21.19|21.08|76
1749713100000|2025-06-12 07:25:00|21.2|21.09|21.14|21.03|21.2|21.09|21.14|21.03|65
1749713400000|2025-06-12 07:30:00|21.13|21.02|21.17|21.06|21.17|21.06|21.12|21.01|113
1749713700000|2025-06-12 07:35:00|21.16|21.05|21.11|21|21.17|21.06|21.1|20.99|96
1749714000000|2025-06-12 07:40:00|21.1|20.99|21.11|21|21.12|21.01|21.03|20.92|119
1749714300000|2025-06-12 07:45:00|21.1|20.99|21.12|21.01|21.14|21.03|21.07|20.96|117
1749714600000|2025-06-12 07:50:00|21.11|21|21.04|20.93|21.13|21.02|21.04|20.93|112
1749714900000|2025-06-12 07:55:00|21.03|20.92|21.07|20.96|21.13|21.02|21.03|20.92|59
1749715200000|2025-06-12 08:00:00|21.08|20.97|21.02|20.91|21.09|20.98|21.01|20.9|101
1749715500000|2025-06-12 08:05:00|21.01|20.9|21.03|20.92|21.04|20.93|20.98|20.87|119
1749715800000|2025-06-12 08:10:00|21.04|20.93|21.14|21.03|21.15|21.04|21.03|20.92|129
1749716100000|2025-06-12 08:15:00|21.13|21.02|21.12|21.01|21.15|21.04|21.08|20.97|112
1749716400000|2025-06-12 08:20:00|21.13|21.02|21.13|21.02|21.18|21.07|21.12|21.01|93
1749716700000|2025-06-12 08:25:00|21.14|21.03|21.11|21|21.15|21.04|21.1|20.99|120
1749717000000|2025-06-12 08:30:00|21.1|20.99|21.1|20.99|21.13|21.02|21.08|20.97|105
1749717300000|2025-06-12 08:35:00|21.09|20.98|21.07|20.96|21.1|20.99|21.07|20.96|83
1749717600000|2025-06-12 08:40:00|21.06|20.95|21.1|20.99|21.12|21.01|21.06|20.95|57
1749717900000|2025-06-12 08:45:00|21.09|20.98|21.13|21.02|21.16|21.05|21.06|20.95|91
1749718200000|2025-06-12 08:50:00|21.14|21.03|21.16|21.05|21.18|21.07|21.13|21.02|39
1749718500000|2025-06-12 08:55:00|21.17|21.06|21.15|21.04|21.17|21.06|21.14|21.03|47
1749718800000|2025-06-12 09:00:00|21.14|21.03|21.12|21.01|21.18|21.07|21.12|21.01|103
1749719100000|2025-06-12 09:05:00|21.13|21.02|21.12|21.01|21.14|21.03|21.09|20.98|74
1749719400000|2025-06-12 09:10:00|21.13|21.02|21.08|20.97|21.13|21.02|21.08|20.97|32
1749719700000|2025-06-12 09:15:00|21.07|20.96|21.08|20.97|21.11|21|21.06|20.95|52
1749720000000|2025-06-12 09:20:00|21.07|20.96|21.04|20.93|21.1|20.99|21.04|20.93|56
1749720300000|2025-06-12 09:25:00|21.03|20.92|21.08|20.97|21.1|20.99|21.03|20.92|72
1749720600000|2025-06-12 09:30:00|21.07|20.96|21.11|21|21.11|21|21.07|20.96|69
1749720900000|2025-06-12 09:35:00|21.12|21.01|21.14|21.03|21.17|21.06|21.11|21|67
1749721200000|2025-06-12 09:40:00|21.13|21.02|21.12|21.01|21.15|21.04|21.11|21|66
1749721500000|2025-06-12 09:45:00|21.11|21|21.1|20.99|21.13|21.02|21.08|20.97|112
1749721800000|2025-06-12 09:50:00|21.09|20.98|21.08|20.97|21.1|20.99|21.08|20.97|58
1749722100000|2025-06-12 09:55:00|21.09|20.98|21.09|20.98|21.09|20.98|21.07|20.96|79
1749722400000|2025-06-12 10:00:00|21.08|20.97|21|20.89|21.1|20.99|20.99|20.88|79
1749722700000|2025-06-12 10:05:00|20.99|20.88|21.01|20.9|21.02|20.91|20.99|20.88|101
1749723000000|2025-06-12 10:10:00|21|20.89|21|20.89|21.03|20.92|20.98|20.87|109
1749723300000|2025-06-12 10:15:00|21.01|20.9|21.01|20.9|21.02|20.91|20.92|20.81|154
1749723600000|2025-06-12 10:20:00|21|20.89|20.94|20.83|21.03|20.92|20.93|20.82|123
1749723900000|2025-06-12 10:25:00|20.93|20.82|20.97|20.86|20.98|20.87|20.92|20.81|95
1749724200000|2025-06-12 10:30:00|20.96|20.85|20.95|20.84|20.99|20.88|20.93|20.82|90
1749724500000|2025-06-12 10:35:00|20.94|20.83|20.97|20.86|20.98|20.87|20.94|20.83|76
1749724800000|2025-06-12 10:40:00|20.98|20.87|20.95|20.84|21|20.89|20.94|20.83|84
1749725100000|2025-06-12 10:45:00|20.96|20.85|20.94|20.83|20.99|20.88|20.94|20.83|137
1749725400000|2025-06-12 10:50:00|20.93|20.82|20.93|20.82|20.96|20.85|20.9|20.79|111
1749725700000|2025-06-12 10:55:00|20.94|20.83|20.99|20.88|21.01|20.9|20.92|20.81|116
1749726000000|2025-06-12 11:00:00|20.98|20.87|20.99|20.88|21.01|20.9|20.96|20.85|124
1749726300000|2025-06-12 11:05:00|20.98|20.87|20.95|20.84|20.98|20.87|20.94|20.83|90
1749726600000|2025-06-12 11:10:00|20.96|20.85|20.98|20.87|21.01|20.9|20.96|20.85|135
1749726900000|2025-06-12 11:15:00|20.97|20.86|20.9|20.79|20.97|20.86|20.88|20.77|146
1749727200000|2025-06-12 11:20:00|20.89|20.78|20.89|20.78|20.91|20.8|20.86|20.75|96
1749727500000|2025-06-12 11:25:00|20.88|20.77|20.85|20.74|20.9|20.79|20.83|20.72|99
1749727800000|2025-06-12 11:30:00|20.84|20.73|20.83|20.72|20.87|20.76|20.83|20.72|114
1749728100000|2025-06-12 11:35:00|20.84|20.73|20.85|20.74|20.89|20.78|20.83|20.72|94
1749728400000|2025-06-12 11:40:00|20.84|20.73|20.91|20.8|20.93|20.82|20.84|20.73|94
1749728700000|2025-06-12 11:45:00|20.9|20.79|20.91|20.8|20.94|20.83|20.89|20.78|63
1749729000000|2025-06-12 11:50:00|20.92|20.81|20.88|20.77|20.94|20.83|20.88|20.77|77
1749729300000|2025-06-12 11:55:00|20.89|20.78|20.86|20.75|20.89|20.78|20.86|20.75|68
1749729600000|2025-06-12 12:00:00|20.87|20.76|20.9|20.79|20.9|20.79|20.84|20.73|90
1749729900000|2025-06-12 12:05:00|20.89|20.78|20.81|20.7|20.89|20.78|20.8|20.69|59
1749730200000|2025-06-12 12:10:00|20.8|20.69|20.86|20.75|20.88|20.77|20.8|20.69|91
1749730500000|2025-06-12 12:15:00|20.85|20.74|20.9|20.79|20.91|20.8|20.84|20.73|140
1749730800000|2025-06-12 12:20:00|20.91|20.8|20.95|20.84|20.96|20.85|20.88|20.77|47
1749731100000|2025-06-12 12:25:00|20.96|20.85|20.98|20.87|20.99|20.88|20.95|20.84|69
1749731400000|2025-06-12 12:30:00|20.99|20.88|21.1|20.99|21.11|21|20.97|20.86|130
1749731700000|2025-06-12 12:35:00|21.09|20.98|21.1|20.99|21.14|21.03|21.08|20.97|90
1749732000000|2025-06-12 12:40:00|21.11|21|21.13|21.02|21.14|21.03|21.08|20.97|100
1749732300000|2025-06-12 12:45:00|21.12|21.01|21.06|20.95|21.12|21.01|21.06|20.95|87
1749732600000|2025-06-12 12:50:00|21.05|20.94|21.03|20.92|21.07|20.96|21.03|20.92|103
1749732900000|2025-06-12 12:55:00|21.04|20.93|21.04|20.93|21.06|20.95|21.01|20.9|117
1749733200000|2025-06-12 13:00:00|21.05|20.94|21.1|20.99|21.11|21|21.02|20.91|74
1749733500000|2025-06-12 13:05:00|21.09|20.98|21.11|21|21.13|21.02|21.07|20.96|55
1749733800000|2025-06-12 13:10:00|21.12|21.01|21.1|20.99|21.12|21.01|21.1|20.99|49
1749734100000|2025-06-12 13:15:00|21.11|21|21.13|21.02|21.14|21.03|21.09|20.98|61
1749734400000|2025-06-12 13:20:00|21.12|21.01|21.07|20.96|21.13|21.02|21.07|20.96|92
1749734700000|2025-06-12 13:25:00|21.06|20.95|21.06|20.95|21.07|20.96|21.03|20.92|113
1749735000000|2025-06-12 13:30:00|21.05|20.94|21.11|21|21.14|21.03|21.03|20.92|135
1749735300000|2025-06-12 13:35:00|21.12|21.01|21.2|21.09|21.21|21.1|21.1|20.99|124
1749735600000|2025-06-12 13:40:00|21.21|21.1|21.23|21.12|21.25|21.14|21.19|21.08|67
1749735900000|2025-06-12 13:45:00|21.22|21.11|21.21|21.1|21.24|21.13|21.2|21.09|66
1749736200000|2025-06-12 13:50:00|21.22|21.11|21.22|21.11|21.27|21.16|21.18|21.07|115
1749736500000|2025-06-12 13:55:00|21.21|21.1|21.23|21.12|21.23|21.12|21.16|21.05|67
1749736800000|2025-06-12 14:00:00|21.24|21.13|21.25|21.14|21.28|21.17|21.22|21.11|96
1749737100000|2025-06-12 14:05:00|21.26|21.15|21.24|21.13|21.28|21.17|21.23|21.12|109
1749737400000|2025-06-12 14:10:00|21.25|21.14|21.29|21.18|21.31|21.2|21.23|21.12|93
1749737700000|2025-06-12 14:15:00|21.28|21.17|21.29|21.18|21.31|21.2|21.26|21.15|94
1749738000000|2025-06-12 14:20:00|21.28|21.17|21.23|21.12|21.29|21.18|21.21|21.1|98
1749738300000|2025-06-12 14:25:00|21.24|21.13|21.22|21.11|21.25|21.14|21.21|21.1|107
1749738600000|2025-06-12 14:30:00|21.23|21.12|21.27|21.16|21.28|21.17|21.21|21.1|179
1749738900000|2025-06-12 14:35:00|21.28|21.17|21.31|21.2|21.33|21.22|21.27|21.16|136
1749739200000|2025-06-12 14:40:00|21.32|21.21|21.31|21.2|21.32|21.21|21.28|21.17|106
1749739500000|2025-06-12 14:45:00|21.32|21.21|21.34|21.23|21.34|21.23|21.31|21.2|47
1749739800000|2025-06-12 14:50:00|21.35|21.24|21.34|21.23|21.36|21.25|21.33|21.22|94
1749740100000|2025-06-12 14:55:00|21.33|21.22|21.26|21.15|21.34|21.23|21.23|21.12|80
1749740400000|2025-06-12 15:00:00|21.27|21.16|21.28|21.17|21.31|21.2|21.26|21.15|86
1749740700000|2025-06-12 15:05:00|21.29|21.18|21.27|21.16|21.33|21.22|21.26|21.15|117
1749741000000|2025-06-12 15:10:00|21.26|21.15|21.23|21.12|21.3|21.19|21.23|21.12|108
1749741300000|2025-06-12 15:15:00|21.22|21.11|21.21|21.1|21.28|21.17|21.18|21.07|108
1749741600000|2025-06-12 15:20:00|21.2|21.09|21.12|21.01|21.22|21.11|21.11|21|79
1749741900000|2025-06-12 15:25:00|21.13|21.02|21.12|21.01|21.14|21.03|21.08|20.97|106
1749742200000|2025-06-12 15:30:00|21.11|21|21.14|21.03|21.17|21.06|21.09|20.98|106
1749742500000|2025-06-12 15:35:00|21.13|21.02|21.14|21.03|21.17|21.06|21.12|21.01|92
1749742800000|2025-06-12 15:40:00|21.13|21.02|21.14|21.03|21.17|21.06|21.13|21.02|88
1749743100000|2025-06-12 15:45:00|21.13|21.02|20.99|20.88|21.14|21.03|20.99|20.88|123
1749743400000|2025-06-12 15:50:00|21|20.89|20.92|20.81|21.01|20.9|20.89|20.78|115
1749743700000|2025-06-12 15:55:00|20.91|20.8|20.92|20.81|20.95|20.84|20.9|20.79|118
1749744000000|2025-06-12 16:00:00|20.91|20.8|20.93|20.82|20.98|20.87|20.88|20.77|143
1749744300000|2025-06-12 16:05:00|20.94|20.83|21.04|20.93|21.06|20.95|20.93|20.82|122
1749744600000|2025-06-12 16:10:00|21.05|20.94|21.04|20.93|21.08|20.97|21.01|20.9|150
1749744900000|2025-06-12 16:15:00|21.05|20.94|21.11|21|21.13|21.02|21.05|20.94|83
1749745200000|2025-06-12 16:20:00|21.12|21.01|21.15|21.04|21.15|21.04|21.09|20.98|109
1749745500000|2025-06-12 16:25:00|21.14|21.03|21.21|21.1|21.24|21.13|21.14|21.03|131
1749745800000|2025-06-12 16:30:00|21.22|21.11|21.17|21.06|21.22|21.11|21.14|21.03|146
1749746100000|2025-06-12 16:35:00|21.16|21.05|21.16|21.05|21.22|21.11|21.14|21.03|113
1749746400000|2025-06-12 16:40:00|21.17|21.06|21.14|21.03|21.19|21.08|21.13|21.02|100
1749746700000|2025-06-12 16:45:00|21.15|21.04|21.09|20.98|21.18|21.07|21.08|20.97|87
1749747000000|2025-06-12 16:50:00|21.08|20.97|21.05|20.94|21.1|20.99|21.05|20.94|66
1749747300000|2025-06-12 16:55:00|21.06|20.95|21.13|21.02|21.13|21.02|21.05|20.94|74
1749747600000|2025-06-12 17:00:00|21.12|21.01|21.15|21.04|21.17|21.06|21.11|21|81
1749747900000|2025-06-12 17:05:00|21.16|21.05|21.13|21.02|21.18|21.07|21.12|21.01|124
1749748200000|2025-06-12 17:10:00|21.14|21.03|21.12|21.01|21.17|21.06|21.11|21|123
1749748500000|2025-06-12 17:15:00|21.11|21|21.2|21.09|21.21|21.1|21.11|21|122
1749748800000|2025-06-12 17:20:00|21.21|21.1|21.19|21.08|21.24|21.13|21.19|21.08|101
1749749100000|2025-06-12 17:25:00|21.2|21.09|21.22|21.11|21.25|21.14|21.19|21.08|113
1749749400000|2025-06-12 17:30:00|21.23|21.12|21.29|21.18|21.29|21.18|21.22|21.11|141
1749749700000|2025-06-12 17:35:00|21.28|21.17|21.27|21.16|21.29|21.18|21.25|21.14|100
1749750000000|2025-06-12 17:40:00|21.26|21.15|21.27|21.16|21.29|21.18|21.25|21.14|110
1749750300000|2025-06-12 17:45:00|21.28|21.17|21.29|21.18|21.3|21.19|21.26|21.15|108
1749750600000|2025-06-12 17:50:00|21.28|21.17|21.27|21.16|21.31|21.2|21.26|21.15|138
1749750900000|2025-06-12 17:55:00|21.26|21.15|21.24|21.13|21.27|21.16|21.22|21.11|145
1749751200000|2025-06-12 18:00:00|21.23|21.12|21.22|21.11|21.25|21.14|21.21|21.1|114
1749751500000|2025-06-12 18:05:00|21.21|21.1|21.13|21.02|21.21|21.1|21.12|21.01|145
1749751800000|2025-06-12 18:10:00|21.12|21.01|21.12|21.01|21.18|21.07|21.12|21.01|135
1749752100000|2025-06-12 18:15:00|21.13|21.02|21.04|20.93|21.14|21.03|21.02|20.91|102
1749752400000|2025-06-12 18:20:00|21.03|20.92|21|20.89|21.07|20.96|20.98|20.87|182
1749752700000|2025-06-12 18:25:00|20.99|20.88|20.94|20.83|21.01|20.9|20.91|20.8|145
1749753000000|2025-06-12 18:30:00|20.95|20.84|21.05|20.94|21.05|20.94|20.92|20.81|171
1749753300000|2025-06-12 18:35:00|21.06|20.95|21.06|20.95|21.09|20.98|21.03|20.92|165
1749753600000|2025-06-12 18:40:00|21.05|20.94|20.94|20.83|21.06|20.95|20.94|20.83|116
1749753900000|2025-06-12 18:45:00|20.93|20.82|20.88|20.77|20.94|20.83|20.87|20.76|206
1749754200000|2025-06-12 18:50:00|20.89|20.78|20.96|20.85|20.97|20.86|20.87|20.76|174
1749754500000|2025-06-12 18:55:00|20.97|20.86|20.98|20.87|21|20.89|20.96|20.85|162
1749754800000|2025-06-12 19:00:00|20.99|20.88|20.99|20.88|21.02|20.91|20.93|20.82|145
1749755100000|2025-06-12 19:05:00|21|20.89|20.96|20.85|21|20.89|20.92|20.81|153
1749755400000|2025-06-12 19:10:00|20.97|20.86|20.98|20.87|20.99|20.88|20.92|20.81|132
1749755700000|2025-06-12 19:15:00|20.99|20.88|20.94|20.83|21.03|20.92|20.94|20.83|100
1749756000000|2025-06-12 19:20:00|20.93|20.82|20.98|20.87|21|20.89|20.93|20.82|110
1749756300000|2025-06-12 19:25:00|20.99|20.88|20.98|20.87|21.03|20.92|20.94|20.83|136
1749756600000|2025-06-12 19:30:00|20.97|20.86|20.96|20.85|20.99|20.88|20.94|20.83|94
1749756900000|2025-06-12 19:35:00|20.95|20.84|20.85|20.74|20.97|20.86|20.84|20.73|97
1749757200000|2025-06-12 19:40:00|20.84|20.73|20.82|20.71|20.89|20.78|20.81|20.7|107
1749757500000|2025-06-12 19:45:00|20.81|20.7|20.64|20.53|20.82|20.71|20.64|20.53|200
1749757800000|2025-06-12 19:50:00|20.65|20.54|20.59|20.48|20.66|20.55|20.55|20.44|187
1749758100000|2025-06-12 19:55:00|20.6|20.49|20.65|20.54|20.67|20.56|20.59|20.48|148
1749758400000|2025-06-12 20:00:00|20.63|20.52|20.68|20.57|20.72|20.61|20.56|20.45|194
1749758700000|2025-06-12 20:05:00|20.67|20.56|20.71|20.6|20.74|20.63|20.66|20.55|161
1749759000000|2025-06-12 20:10:00|20.72|20.61|20.61|20.5|20.74|20.63|20.59|20.48|128
1749759300000|2025-06-12 20:15:00|20.6|20.49|20.67|20.56|20.73|20.62|20.59|20.48|176
1749759600000|2025-06-12 20:20:00|20.65|20.54|20.58|20.47|20.65|20.54|20.57|20.46|142
1749759900000|2025-06-12 20:25:00|20.57|20.46|20.63|20.52|20.64|20.53|20.53|20.42|143
1749760200000|2025-06-12 20:30:00|20.62|20.51|20.54|20.43|20.64|20.53|20.54|20.43|119
1749760500000|2025-06-12 20:35:00|20.55|20.44|20.48|20.37|20.59|20.48|20.47|20.36|170
1749760800000|2025-06-12 20:40:00|20.49|20.38|20.44|20.33|20.5|20.39|20.42|20.31|199
1749761100000|2025-06-12 20:45:00|20.45|20.34|20.28|20.17|20.46|20.35|20.24|20.13|237
1749761400000|2025-06-12 20:50:00|20.27|20.16|20.23|20.12|20.36|20.25|20.22|20.11|171
1749761700000|2025-06-12 20:55:00|20.24|20.13|20.36|20.25|20.38|20.27|20.22|20.11|173
1749762000000|2025-06-12 21:00:00|20.35|20.24|20.38|20.27|20.4|20.29|20.32|20.21|153
1749762300000|2025-06-12 21:05:00|20.39|20.28|20.37|20.26|20.42|20.31|20.33|20.22|101
1749762600000|2025-06-12 21:10:00|20.38|20.27|20.36|20.25|20.46|20.35|20.36|20.25|77
1749762900000|2025-06-12 21:15:00|20.37|20.26|20.39|20.28|20.46|20.35|20.36|20.25|103
1749763200000|2025-06-12 21:20:00|20.4|20.29|20.5|20.39|20.5|20.39|20.4|20.29|39
1749763500000|2025-06-12 21:25:00|20.49|20.38|20.55|20.44|20.55|20.44|20.48|20.37|59
1749763800000|2025-06-12 21:30:00|20.56|20.45|20.52|20.41|20.6|20.49|20.51|20.4|71
1749764100000|2025-06-12 21:35:00|20.53|20.42|20.45|20.34|20.53|20.42|20.43|20.32|63
1749764400000|2025-06-12 21:40:00|20.46|20.35|20.49|20.38|20.5|20.39|20.43|20.32|64
1749764700000|2025-06-12 21:45:00|20.48|20.37|20.49|20.38|20.49|20.38|20.47|20.36|92
1749765000000|2025-06-12 21:50:00|20.5|20.39|20.49|20.38|20.5|20.39|20.48|20.37|34
1749765300000|2025-06-12 21:55:00|20.48|20.37|20.36|20.25|20.49|20.38|20.35|20.24|138
1749765600000|2025-06-12 22:00:00|20.37|20.26|20.46|20.35|20.47|20.36|20.35|20.24|297
1749765900000|2025-06-12 22:05:00|20.47|20.36|20.4|20.29|20.47|20.36|20.4|20.29|341
1749766200000|2025-06-12 22:10:00|20.41|20.3|20.42|20.31|20.43|20.32|20.38|20.27|200
1749766500000|2025-06-12 22:15:00|20.43|20.32|20.37|20.26|20.43|20.32|20.36|20.25|224
1749766800000|2025-06-12 22:20:00|20.36|20.25|20.39|20.28|20.43|20.32|20.35|20.24|305
1749767100000|2025-06-12 22:25:00|20.4|20.29|20.36|20.25|20.42|20.31|20.35|20.24|273
1749767400000|2025-06-12 22:30:00|20.35|20.24|20.37|20.26|20.39|20.28|20.32|20.21|229
1749767700000|2025-06-12 22:35:00|20.38|20.27|20.41|20.3|20.45|20.34|20.38|20.27|206
1749768000000|2025-06-12 22:40:00|20.4|20.29|20.36|20.25|20.44|20.33|20.35|20.24|224
1749768300000|2025-06-12 22:45:00|20.35|20.24|20.39|20.28|20.44|20.33|20.35|20.24|319
1749768600000|2025-06-12 22:50:00|20.4|20.29|20.39|20.28|20.44|20.33|20.38|20.27|198
1749768900000|2025-06-12 22:55:00|20.38|20.27|20.42|20.31|20.44|20.33|20.37|20.26|155
1749769200000|2025-06-12 23:00:00|20.41|20.3|20.42|20.31|20.46|20.35|20.4|20.29|164
1749769500000|2025-06-12 23:05:00|20.43|20.32|20.4|20.29|20.44|20.33|20.38|20.27|110
1749769800000|2025-06-12 23:10:00|20.41|20.3|20.34|20.23|20.44|20.33|20.33|20.22|164
1749770100000|2025-06-12 23:15:00|20.33|20.22|20.4|20.29|20.4|20.29|20.32|20.21|118
1749770400000|2025-06-12 23:20:00|20.41|20.3|20.46|20.35|20.49|20.38|20.4|20.29|113
1749770700000|2025-06-12 23:25:00|20.45|20.34|20.44|20.33|20.47|20.36|20.41|20.3|95
1749771000000|2025-06-12 23:30:00|20.43|20.32|20.38|20.27|20.43|20.32|20.38|20.27|144
1749771300000|2025-06-12 23:35:00|20.37|20.26|20.4|20.29|20.4|20.29|20.37|20.26|98
1749771600000|2025-06-12 23:40:00|20.39|20.28|20.42|20.31|20.44|20.33|20.38|20.27|83
1749771900000|2025-06-12 23:45:00|20.41|20.3|20.45|20.34|20.45|20.34|20.4|20.29|153
1749772200000|2025-06-12 23:50:00|20.44|20.33|20.41|20.3|20.45|20.34|20.4|20.29|136
1749772500000|2025-06-12 23:55:00|20.4|20.29|20.34|20.23|20.43|20.32|20.34|20.23|115
1749686400000|2025-06-12 00:00:00|21.62|21.51|21.55|21.44|21.63|21.52|21.55|21.44|92
1749686700000|2025-06-12 00:05:00|21.54|21.43|21.58|21.47|21.58|21.47|21.53|21.42|115
1749687000000|2025-06-12 00:10:00|21.59|21.48|21.55|21.44|21.6|21.49|21.53|21.42|118
1749687300000|2025-06-12 00:15:00|21.56|21.45|21.56|21.45|21.59|21.48|21.54|21.43|123
1749687600000|2025-06-12 00:20:00|21.57|21.46|21.63|21.52|21.65|21.54|21.56|21.45|75
1749687900000|2025-06-12 00:25:00|21.62|21.51|21.57|21.46|21.68|21.57|21.55|21.44|121
1749688200000|2025-06-12 00:30:00|21.58|21.47|21.53|21.42|21.61|21.5|21.51|21.4|99
1749688500000|2025-06-12 00:35:00|21.54|21.43|21.51|21.4|21.54|21.43|21.4|21.29|214
1749688800000|2025-06-12 00:40:00|21.5|21.39|21.62|21.51|21.62|21.51|21.47|21.36|123
1749689100000|2025-06-12 00:45:00|21.61|21.5|21.58|21.47|21.64|21.53|21.58|21.47|86
1749689400000|2025-06-12 00:50:00|21.59|21.48|21.62|21.51|21.64|21.53|21.58|21.47|120
1749689700000|2025-06-12 00:55:00|21.61|21.5|21.59|21.48|21.62|21.51|21.57|21.46|97
1749690000000|2025-06-12 01:00:00|21.58|21.47|21.47|21.36|21.6|21.49|21.47|21.36|116
1749690300000|2025-06-12 01:05:00|21.46|21.35|21.55|21.44|21.56|21.45|21.46|21.35|132
1749690600000|2025-06-12 01:10:00|21.56|21.45|21.51|21.4|21.6|21.49|21.5|21.39|190
1749690900000|2025-06-12 01:15:00|21.5|21.39|21.54|21.43|21.56|21.45|21.48|21.37|123
1749691200000|2025-06-12 01:20:00|21.53|21.42|21.42|21.31|21.54|21.43|21.42|21.31|102
1749691500000|2025-06-12 01:25:00|21.43|21.32|21.44|21.33|21.46|21.35|21.41|21.3|138
1749691800000|2025-06-12 01:30:00|21.43|21.32|21.36|21.25|21.45|21.34|21.34|21.23|121
1749692100000|2025-06-12 01:35:00|21.37|21.26|21.42|21.31|21.42|21.31|21.34|21.23|140
1749692400000|2025-06-12 01:40:00|21.43|21.32|21.46|21.35|21.48|21.37|21.39|21.28|122
1749692700000|2025-06-12 01:45:00|21.45|21.34|21.41|21.3|21.46|21.35|21.38|21.27|137
1749693000000|2025-06-12 01:50:00|21.42|21.31|21.52|21.41|21.53|21.42|21.41|21.3|89
1749693300000|2025-06-12 01:55:00|21.53|21.42|21.54|21.43|21.57|21.46|21.53|21.42|60
1749693600000|2025-06-12 02:00:00|21.55|21.44|21.6|21.49|21.61|21.5|21.52|21.41|82
1749693900000|2025-06-12 02:05:00|21.61|21.5|21.56|21.45|21.62|21.51|21.54|21.43|181
1749694200000|2025-06-12 02:10:00|21.55|21.44|21.53|21.42|21.57|21.46|21.53|21.42|67
1749694500000|2025-06-12 02:15:00|21.54|21.43|21.48|21.37|21.54|21.43|21.47|21.36|101
1749694800000|2025-06-12 02:20:00|21.47|21.36|21.46|21.35|21.49|21.38|21.43|21.32|66
1749695100000|2025-06-12 02:25:00|21.47|21.36|21.5|21.39|21.51|21.4|21.43|21.32|84
1749695400000|2025-06-12 02:30:00|21.51|21.4|21.47|21.36|21.51|21.4|21.44|21.33|77
1749695700000|2025-06-12 02:35:00|21.48|21.37|21.51|21.4|21.53|21.42|21.47|21.36|116
1749696000000|2025-06-12 02:40:00|21.52|21.41|21.48|21.37|21.52|21.41|21.48|21.37|73
1749696300000|2025-06-12 02:45:00|21.47|21.36|21.53|21.42|21.53|21.42|21.46|21.35|105
1749696600000|2025-06-12 02:50:00|21.54|21.43|21.51|21.4|21.55|21.44|21.49|21.38|110
1749696900000|2025-06-12 02:55:00|21.5|21.39|21.47|21.36|21.52|21.41|21.46|21.35|96
1749697200000|2025-06-12 03:00:00|21.48|21.37|21.42|21.31|21.5|21.39|21.42|21.31|101
1749697500000|2025-06-12 03:05:00|21.43|21.32|21.45|21.34|21.46|21.35|21.4|21.29|121
1749697800000|2025-06-12 03:10:00|21.46|21.35|21.42|21.31|21.46|21.35|21.4|21.29|123
1749698100000|2025-06-12 03:15:00|21.43|21.32|21.38|21.27|21.43|21.32|21.37|21.26|114
1749698400000|2025-06-12 03:20:00|21.37|21.26|21.26|21.15|21.37|21.26|21.2|21.09|192
1749698700000|2025-06-12 03:25:00|21.27|21.16|21.28|21.17|21.29|21.18|21.22|21.11|136
1749699000000|2025-06-12 03:30:00|21.27|21.16|21.31|21.2|21.33|21.22|21.26|21.15|71
1749699300000|2025-06-12 03:35:00|21.32|21.21|21.36|21.25|21.37|21.26|21.32|21.21|67
1749699600000|2025-06-12 03:40:00|21.37|21.26|21.39|21.28|21.39|21.28|21.36|21.25|43
1749699900000|2025-06-12 03:45:00|21.4|21.29|21.38|21.27|21.44|21.33|21.37|21.26|79
1749700200000|2025-06-12 03:50:00|21.37|21.26|21.32|21.21|21.38|21.27|21.31|21.2|68
1749700500000|2025-06-12 03:55:00|21.33|21.22|21.27|21.16|21.33|21.22|21.27|21.16|69
1749700800000|2025-06-12 04:00:00|21.28|21.17|21.23|21.12|21.28|21.17|21.19|21.08|158
1749701100000|2025-06-12 04:05:00|21.22|21.11|21.26|21.15|21.29|21.18|21.2|21.09|102
1749701400000|2025-06-12 04:10:00|21.27|21.16|21.22|21.11|21.28|21.17|21.21|21.1|132
1749701700000|2025-06-12 04:15:00|21.23|21.12|21.22|21.11|21.28|21.17|21.21|21.1|136
1749702000000|2025-06-12 04:20:00|21.21|21.1|21.24|21.13|21.25|21.14|21.18|21.07|106
1749702300000|2025-06-12 04:25:00|21.25|21.14|21.31|21.2|21.33|21.22|21.24|21.13|71
1749702600000|2025-06-12 04:30:00|21.3|21.19|21.27|21.16|21.33|21.22|21.26|21.15|66
1749702900000|2025-06-12 04:35:00|21.26|21.15|21.26|21.15|21.29|21.18|21.24|21.13|93
1749703200000|2025-06-12 04:40:00|21.27|21.16|21.23|21.12|21.28|21.17|21.22|21.11|107
1749703500000|2025-06-12 04:45:00|21.22|21.11|21.3|21.19|21.3|21.19|21.22|21.11|67
1749703800000|2025-06-12 04:50:00|21.29|21.18|21.27|21.16|21.3|21.19|21.25|21.14|123
1749704100000|2025-06-12 04:55:00|21.26|21.15|21.29|21.18|21.3|21.19|21.25|21.14|88
1749704400000|2025-06-12 05:00:00|21.28|21.17|21.15|21.04|21.28|21.17|21.15|21.04|94
1749704700000|2025-06-12 05:05:00|21.16|21.05|21.12|21.01|21.2|21.09|21.11|21|120
1749705000000|2025-06-12 05:10:00|21.13|21.02|21.18|21.07|21.19|21.08|21.13|21.02|108
1749705300000|2025-06-12 05:15:00|21.19|21.08|21.22|21.11|21.24|21.13|21.18|21.07|152
1749705600000|2025-06-12 05:20:00|21.23|21.12|21.29|21.18|21.29|21.18|21.23|21.12|109
1749705900000|2025-06-12 05:25:00|21.28|21.17|21.28|21.17|21.3|21.19|21.28|21.17|21
1749706200000|2025-06-12 05:30:00|21.27|21.16|21.26|21.15|21.29|21.18|21.25|21.14|106
1749706500000|2025-06-12 05:35:00|21.25|21.14|21.25|21.14|21.3|21.19|21.25|21.14|53
1749706800000|2025-06-12 05:40:00|21.24|21.13|21.19|21.08|21.24|21.13|21.18|21.07|46
1749707100000|2025-06-12 05:45:00|21.2|21.09|21.25|21.14|21.25|21.14|21.19|21.08|31
1749707400000|2025-06-12 05:50:00|21.24|21.13|21.25|21.14|21.26|21.15|21.23|21.12|28
1749707700000|2025-06-12 05:55:00|21.24|21.13|21.24|21.13|21.28|21.17|21.24|21.13|31
1749708000000|2025-06-12 06:00:00|21.23|21.12|21.2|21.09|21.26|21.15|21.2|21.09|54
1749708300000|2025-06-12 06:05:00|21.19|21.08|21.18|21.07|21.23|21.12|21.17|21.06|74
1749708600000|2025-06-12 06:10:00|21.17|21.06|21.15|21.04|21.18|21.07|21.15|21.04|37
1749708900000|2025-06-12 06:15:00|21.16|21.05|21.14|21.03|21.17|21.06|21.12|21.01|123
1749709200000|2025-06-12 06:20:00|21.15|21.04|21.17|21.06|21.2|21.09|21.11|21|87
1749709500000|2025-06-12 06:25:00|21.18|21.07|21.18|21.07|21.2|21.09|21.12|21.01|103
1749709800000|2025-06-12 06:30:00|21.19|21.08|21.24|21.13|21.24|21.13|21.17|21.06|104
1749710100000|2025-06-12 06:35:00|21.23|21.12|21.28|21.17|21.29|21.18|21.22|21.11|98
1749710400000|2025-06-12 06:40:00|21.29|21.18|21.29|21.18|21.31|21.2|21.28|21.17|109
1749710700000|2025-06-12 06:45:00|21.28|21.17|21.19|21.08|21.29|21.18|21.19|21.08|112
1749711000000|2025-06-12 06:50:00|21.18|21.07|21.21|21.1|21.25|21.14|21.18|21.07|79
1749711300000|2025-06-12 06:55:00|21.2|21.09|21.19|21.08|21.22|21.11|21.19|21.08|84
1749711600000|2025-06-12 07:00:00|21.2|21.09|21.21|21.1|21.24|21.13|21.19|21.08|90
1749711900000|2025-06-12 07:05:00|21.22|21.11|21.25|21.14|21.26|21.15|21.17|21.06|48
1749712200000|2025-06-12 07:10:00|21.24|21.13|21.21|21.1|21.25|21.14|21.21|21.1|42
1749712500000|2025-06-12 07:15:00|21.2|21.09|21.23|21.12|21.26|21.15|21.18|21.07|80
1749712800000|2025-06-12 07:20:00|21.24|21.13|21.19|21.08|21.25|21.14|21.19|21.08|76
1749713100000|2025-06-12 07:25:00|21.2|21.09|21.14|21.03|21.2|21.09|21.14|21.03|65
1749713400000|2025-06-12 07:30:00|21.13|21.02|21.17|21.06|21.17|21.06|21.12|21.01|113
1749713700000|2025-06-12 07:35:00|21.16|21.05|21.11|21|21.17|21.06|21.1|20.99|96
1749714000000|2025-06-12 07:40:00|21.1|20.99|21.11|21|21.12|21.01|21.03|20.92|119
1749714300000|2025-06-12 07:45:00|21.1|20.99|21.12|21.01|21.14|21.03|21.07|20.96|117
1749714600000|2025-06-12 07:50:00|21.11|21|21.04|20.93|21.13|21.02|21.04|20.93|112
1749714900000|2025-06-12 07:55:00|21.03|20.92|21.07|20.96|21.13|21.02|21.03|20.92|59
1749715200000|2025-06-12 08:00:00|21.08|20.97|21.02|20.91|21.09|20.98|21.01|20.9|101
1749715500000|2025-06-12 08:05:00|21.01|20.9|21.03|20.92|21.04|20.93|20.98|20.87|119
1749715800000|2025-06-12 08:10:00|21.04|20.93|21.14|21.03|21.15|21.04|21.03|20.92|129
1749716100000|2025-06-12 08:15:00|21.13|21.02|21.12|21.01|21.15|21.04|21.08|20.97|112
1749716400000|2025-06-12 08:20:00|21.13|21.02|21.13|21.02|21.18|21.07|21.12|21.01|93
1749716700000|2025-06-12 08:25:00|21.14|21.03|21.11|21|21.15|21.04|21.1|20.99|120
1749717000000|2025-06-12 08:30:00|21.1|20.99|21.1|20.99|21.13|21.02|21.08|20.97|105
1749717300000|2025-06-12 08:35:00|21.09|20.98|21.07|20.96|21.1|20.99|21.07|20.96|83
1749717600000|2025-06-12 08:40:00|21.06|20.95|21.1|20.99|21.12|21.01|21.06|20.95|57
1749717900000|2025-06-12 08:45:00|21.09|20.98|21.13|21.02|21.16|21.05|21.06|20.95|91
1749718200000|2025-06-12 08:50:00|21.14|21.03|21.16|21.05|21.18|21.07|21.13|21.02|39
1749718500000|2025-06-12 08:55:00|21.17|21.06|21.15|21.04|21.17|21.06|21.14|21.03|47
1749718800000|2025-06-12 09:00:00|21.14|21.03|21.12|21.01|21.18|21.07|21.12|21.01|103
1749719100000|2025-06-12 09:05:00|21.13|21.02|21.12|21.01|21.14|21.03|21.09|20.98|74
1749719400000|2025-06-12 09:10:00|21.13|21.02|21.08|20.97|21.13|21.02|21.08|20.97|32
1749719700000|2025-06-12 09:15:00|21.07|20.96|21.08|20.97|21.11|21|21.06|20.95|52
1749720000000|2025-06-12 09:20:00|21.07|20.96|21.04|20.93|21.1|20.99|21.04|20.93|56
1749720300000|2025-06-12 09:25:00|21.03|20.92|21.08|20.97|21.1|20.99|21.03|20.92|72
1749720600000|2025-06-12 09:30:00|21.07|20.96|21.11|21|21.11|21|21.07|20.96|69
1749720900000|2025-06-12 09:35:00|21.12|21.01|21.14|21.03|21.17|21.06|21.11|21|67
1749721200000|2025-06-12 09:40:00|21.13|21.02|21.12|21.01|21.15|21.04|21.11|21|66
1749721500000|2025-06-12 09:45:00|21.11|21|21.1|20.99|21.13|21.02|21.08|20.97|112
1749721800000|2025-06-12 09:50:00|21.09|20.98|21.08|20.97|21.1|20.99|21.08|20.97|58
1749722100000|2025-06-12 09:55:00|21.09|20.98|21.09|20.98|21.09|20.98|21.07|20.96|79
1749722400000|2025-06-12 10:00:00|21.08|20.97|21|20.89|21.1|20.99|20.99|20.88|79
1749722700000|2025-06-12 10:05:00|20.99|20.88|21.01|20.9|21.02|20.91|20.99|20.88|101
1749723000000|2025-06-12 10:10:00|21|20.89|21|20.89|21.03|20.92|20.98|20.87|109
1749723300000|2025-06-12 10:15:00|21.01|20.9|21.01|20.9|21.02|20.91|20.92|20.81|154
1749723600000|2025-06-12 10:20:00|21|20.89|20.94|20.83|21.03|20.92|20.93|20.82|123
1749723900000|2025-06-12 10:25:00|20.93|20.82|20.97|20.86|20.98|20.87|20.92|20.81|95
1749724200000|2025-06-12 10:30:00|20.96|20.85|20.95|20.84|20.99|20.88|20.93|20.82|90
1749724500000|2025-06-12 10:35:00|20.94|20.83|20.97|20.86|20.98|20.87|20.94|20.83|76
1749724800000|2025-06-12 10:40:00|20.98|20.87|20.95|20.84|21|20.89|20.94|20.83|84
1749725100000|2025-06-12 10:45:00|20.96|20.85|20.94|20.83|20.99|20.88|20.94|20.83|137
1749725400000|2025-06-12 10:50:00|20.93|20.82|20.93|20.82|20.96|20.85|20.9|20.79|111
1749725700000|2025-06-12 10:55:00|20.94|20.83|20.99|20.88|21.01|20.9|20.92|20.81|116
1749726000000|2025-06-12 11:00:00|20.98|20.87|20.99|20.88|21.01|20.9|20.96|20.85|124
1749726300000|2025-06-12 11:05:00|20.98|20.87|20.95|20.84|20.98|20.87|20.94|20.83|90
1749726600000|2025-06-12 11:10:00|20.96|20.85|20.98|20.87|21.01|20.9|20.96|20.85|135
1749726900000|2025-06-12 11:15:00|20.97|20.86|20.9|20.79|20.97|20.86|20.88|20.77|146
1749727200000|2025-06-12 11:20:00|20.89|20.78|20.89|20.78|20.91|20.8|20.86|20.75|96
1749727500000|2025-06-12 11:25:00|20.88|20.77|20.85|20.74|20.9|20.79|20.83|20.72|99
1749727800000|2025-06-12 11:30:00|20.84|20.73|20.83|20.72|20.87|20.76|20.83|20.72|114
1749728100000|2025-06-12 11:35:00|20.84|20.73|20.85|20.74|20.89|20.78|20.83|20.72|94
1749728400000|2025-06-12 11:40:00|20.84|20.73|20.91|20.8|20.93|20.82|20.84|20.73|94
1749728700000|2025-06-12 11:45:00|20.9|20.79|20.91|20.8|20.94|20.83|20.89|20.78|63
1749729000000|2025-06-12 11:50:00|20.92|20.81|20.88|20.77|20.94|20.83|20.88|20.77|77
1749729300000|2025-06-12 11:55:00|20.89|20.78|20.86|20.75|20.89|20.78|20.86|20.75|68
1749729600000|2025-06-12 12:00:00|20.87|20.76|20.9|20.79|20.9|20.79|20.84|20.73|90
1749729900000|2025-06-12 12:05:00|20.89|20.78|20.81|20.7|20.89|20.78|20.8|20.69|59
1749730200000|2025-06-12 12:10:00|20.8|20.69|20.86|20.75|20.88|20.77|20.8|20.69|91
1749730500000|2025-06-12 12:15:00|20.85|20.74|20.9|20.79|20.91|20.8|20.84|20.73|140
1749730800000|2025-06-12 12:20:00|20.91|20.8|20.95|20.84|20.96|20.85|20.88|20.77|47
1749731100000|2025-06-12 12:25:00|20.96|20.85|20.98|20.87|20.99|20.88|20.95|20.84|69
1749731400000|2025-06-12 12:30:00|20.99|20.88|21.1|20.99|21.11|21|20.97|20.86|130
1749731700000|2025-06-12 12:35:00|21.09|20.98|21.1|20.99|21.14|21.03|21.08|20.97|90
1749732000000|2025-06-12 12:40:00|21.11|21|21.13|21.02|21.14|21.03|21.08|20.97|100
1749732300000|2025-06-12 12:45:00|21.12|21.01|21.06|20.95|21.12|21.01|21.06|20.95|87
1749732600000|2025-06-12 12:50:00|21.05|20.94|21.03|20.92|21.07|20.96|21.03|20.92|103
1749732900000|2025-06-12 12:55:00|21.04|20.93|21.04|20.93|21.06|20.95|21.01|20.9|117
1749733200000|2025-06-12 13:00:00|21.05|20.94|21.1|20.99|21.11|21|21.02|20.91|74
1749733500000|2025-06-12 13:05:00|21.09|20.98|21.11|21|21.13|21.02|21.07|20.96|55
1749733800000|2025-06-12 13:10:00|21.12|21.01|21.1|20.99|21.12|21.01|21.1|20.99|49
1749734100000|2025-06-12 13:15:00|21.11|21|21.13|21.02|21.14|21.03|21.09|20.98|61
1749734400000|2025-06-12 13:20:00|21.12|21.01|21.07|20.96|21.13|21.02|21.07|20.96|92
1749734700000|2025-06-12 13:25:00|21.06|20.95|21.06|20.95|21.07|20.96|21.03|20.92|113
1749735000000|2025-06-12 13:30:00|21.05|20.94|21.11|21|21.14|21.03|21.03|20.92|135
1749735300000|2025-06-12 13:35:00|21.12|21.01|21.2|21.09|21.21|21.1|21.1|20.99|124
1749735600000|2025-06-12 13:40:00|21.21|21.1|21.23|21.12|21.25|21.14|21.19|21.08|67
1749735900000|2025-06-12 13:45:00|21.22|21.11|21.21|21.1|21.24|21.13|21.2|21.09|66
1749736200000|2025-06-12 13:50:00|21.22|21.11|21.22|21.11|21.27|21.16|21.18|21.07|115
1749736500000|2025-06-12 13:55:00|21.21|21.1|21.23|21.12|21.23|21.12|21.16|21.05|67
1749736800000|2025-06-12 14:00:00|21.24|21.13|21.25|21.14|21.28|21.17|21.22|21.11|96
1749737100000|2025-06-12 14:05:00|21.26|21.15|21.24|21.13|21.28|21.17|21.23|21.12|109
1749737400000|2025-06-12 14:10:00|21.25|21.14|21.29|21.18|21.31|21.2|21.23|21.12|93
1749737700000|2025-06-12 14:15:00|21.28|21.17|21.29|21.18|21.31|21.2|21.26|21.15|94
1749738000000|2025-06-12 14:20:00|21.28|21.17|21.23|21.12|21.29|21.18|21.21|21.1|98
1749738300000|2025-06-12 14:25:00|21.24|21.13|21.22|21.11|21.25|21.14|21.21|21.1|107
1749738600000|2025-06-12 14:30:00|21.23|21.12|21.27|21.16|21.28|21.17|21.21|21.1|179
1749738900000|2025-06-12 14:35:00|21.28|21.17|21.31|21.2|21.33|21.22|21.27|21.16|136
1749739200000|2025-06-12 14:40:00|21.32|21.21|21.31|21.2|21.32|21.21|21.28|21.17|106
1749739500000|2025-06-12 14:45:00|21.32|21.21|21.34|21.23|21.34|21.23|21.31|21.2|47
1749739800000|2025-06-12 14:50:00|21.35|21.24|21.34|21.23|21.36|21.25|21.33|21.22|94
1749740100000|2025-06-12 14:55:00|21.33|21.22|21.26|21.15|21.34|21.23|21.23|21.12|80
1749740400000|2025-06-12 15:00:00|21.27|21.16|21.28|21.17|21.31|21.2|21.26|21.15|86
1749740700000|2025-06-12 15:05:00|21.29|21.18|21.27|21.16|21.33|21.22|21.26|21.15|117
1749741000000|2025-06-12 15:10:00|21.26|21.15|21.23|21.12|21.3|21.19|21.23|21.12|108
1749741300000|2025-06-12 15:15:00|21.22|21.11|21.21|21.1|21.28|21.17|21.18|21.07|108
1749741600000|2025-06-12 15:20:00|21.2|21.09|21.12|21.01|21.22|21.11|21.11|21|79
1749741900000|2025-06-12 15:25:00|21.13|21.02|21.12|21.01|21.14|21.03|21.08|20.97|106
1749742200000|2025-06-12 15:30:00|21.11|21|21.14|21.03|21.17|21.06|21.09|20.98|106
1749742500000|2025-06-12 15:35:00|21.13|21.02|21.14|21.03|21.17|21.06|21.12|21.01|92
1749742800000|2025-06-12 15:40:00|21.13|21.02|21.14|21.03|21.17|21.06|21.13|21.02|88
1749743100000|2025-06-12 15:45:00|21.13|21.02|20.99|20.88|21.14|21.03|20.99|20.88|123
1749743400000|2025-06-12 15:50:00|21|20.89|20.92|20.81|21.01|20.9|20.89|20.78|115
1749743700000|2025-06-12 15:55:00|20.91|20.8|20.92|20.81|20.95|20.84|20.9|20.79|118
1749744000000|2025-06-12 16:00:00|20.91|20.8|20.93|20.82|20.98|20.87|20.88|20.77|143
1749744300000|2025-06-12 16:05:00|20.94|20.83|21.04|20.93|21.06|20.95|20.93|20.82|122
1749744600000|2025-06-12 16:10:00|21.05|20.94|21.04|20.93|21.08|20.97|21.01|20.9|150
1749744900000|2025-06-12 16:15:00|21.05|20.94|21.11|21|21.13|21.02|21.05|20.94|83
1749745200000|2025-06-12 16:20:00|21.12|21.01|21.15|21.04|21.15|21.04|21.09|20.98|109
1749745500000|2025-06-12 16:25:00|21.14|21.03|21.21|21.1|21.24|21.13|21.14|21.03|131
1749745800000|2025-06-12 16:30:00|21.22|21.11|21.17|21.06|21.22|21.11|21.14|21.03|146
1749746100000|2025-06-12 16:35:00|21.16|21.05|21.16|21.05|21.22|21.11|21.14|21.03|113
1749746400000|2025-06-12 16:40:00|21.17|21.06|21.14|21.03|21.19|21.08|21.13|21.02|100
1749746700000|2025-06-12 16:45:00|21.15|21.04|21.09|20.98|21.18|21.07|21.08|20.97|87
1749747000000|2025-06-12 16:50:00|21.08|20.97|21.05|20.94|21.1|20.99|21.05|20.94|66
1749747300000|2025-06-12 16:55:00|21.06|20.95|21.13|21.02|21.13|21.02|21.05|20.94|74
1749747600000|2025-06-12 17:00:00|21.12|21.01|21.15|21.04|21.17|21.06|21.11|21|81
1749747900000|2025-06-12 17:05:00|21.16|21.05|21.13|21.02|21.18|21.07|21.12|21.01|124
1749748200000|2025-06-12 17:10:00|21.14|21.03|21.12|21.01|21.17|21.06|21.11|21|123
1749748500000|2025-06-12 17:15:00|21.11|21|21.2|21.09|21.21|21.1|21.11|21|122
1749748800000|2025-06-12 17:20:00|21.21|21.1|21.19|21.08|21.24|21.13|21.19|21.08|101
1749749100000|2025-06-12 17:25:00|21.2|21.09|21.22|21.11|21.25|21.14|21.19|21.08|113
1749749400000|2025-06-12 17:30:00|21.23|21.12|21.29|21.18|21.29|21.18|21.22|21.11|141
1749749700000|2025-06-12 17:35:00|21.28|21.17|21.27|21.16|21.29|21.18|21.25|21.14|100
1749750000000|2025-06-12 17:40:00|21.26|21.15|21.27|21.16|21.29|21.18|21.25|21.14|110
1749750300000|2025-06-12 17:45:00|21.28|21.17|21.29|21.18|21.3|21.19|21.26|21.15|108
1749750600000|2025-06-12 17:50:00|21.28|21.17|21.27|21.16|21.31|21.2|21.26|21.15|138
1749750900000|2025-06-12 17:55:00|21.26|21.15|21.24|21.13|21.27|21.16|21.22|21.11|145
1749751200000|2025-06-12 18:00:00|21.23|21.12|21.22|21.11|21.25|21.14|21.21|21.1|114
1749751500000|2025-06-12 18:05:00|21.21|21.1|21.13|21.02|21.21|21.1|21.12|21.01|145
1749751800000|2025-06-12 18:10:00|21.12|21.01|21.12|21.01|21.18|21.07|21.12|21.01|135
1749752100000|2025-06-12 18:15:00|21.13|21.02|21.04|20.93|21.14|21.03|21.02|20.91|102
1749752400000|2025-06-12 18:20:00|21.03|20.92|21|20.89|21.07|20.96|20.98|20.87|182
1749752700000|2025-06-12 18:25:00|20.99|20.88|20.94|20.83|21.01|20.9|20.91|20.8|145
1749753000000|2025-06-12 18:30:00|20.95|20.84|21.05|20.94|21.05|20.94|20.92|20.81|171
1749753300000|2025-06-12 18:35:00|21.06|20.95|21.06|20.95|21.09|20.98|21.03|20.92|165
1749753600000|2025-06-12 18:40:00|21.05|20.94|20.94|20.83|21.06|20.95|20.94|20.83|116
1749753900000|2025-06-12 18:45:00|20.93|20.82|20.88|20.77|20.94|20.83|20.87|20.76|206
1749754200000|2025-06-12 18:50:00|20.89|20.78|20.96|20.85|20.97|20.86|20.87|20.76|174
1749754500000|2025-06-12 18:55:00|20.97|20.86|20.98|20.87|21|20.89|20.96|20.85|162
1749754800000|2025-06-12 19:00:00|20.99|20.88|20.99|20.88|21.02|20.91|20.93|20.82|145
1749755100000|2025-06-12 19:05:00|21|20.89|20.96|20.85|21|20.89|20.92|20.81|153
1749755400000|2025-06-12 19:10:00|20.97|20.86|20.98|20.87|20.99|20.88|20.92|20.81|132
1749755700000|2025-06-12 19:15:00|20.99|20.88|20.94|20.83|21.03|20.92|20.94|20.83|100
1749756000000|2025-06-12 19:20:00|20.93|20.82|20.98|20.87|21|20.89|20.93|20.82|110
1749756300000|2025-06-12 19:25:00|20.99|20.88|20.98|20.87|21.03|20.92|20.94|20.83|136
1749756600000|2025-06-12 19:30:00|20.97|20.86|20.96|20.85|20.99|20.88|20.94|20.83|94
1749756900000|2025-06-12 19:35:00|20.95|20.84|20.85|20.74|20.97|20.86|20.84|20.73|97
1749757200000|2025-06-12 19:40:00|20.84|20.73|20.82|20.71|20.89|20.78|20.81|20.7|107
1749757500000|2025-06-12 19:45:00|20.81|20.7|20.64|20.53|20.82|20.71|20.64|20.53|200
1749757800000|2025-06-12 19:50:00|20.65|20.54|20.59|20.48|20.66|20.55|20.55|20.44|187
1749758100000|2025-06-12 19:55:00|20.6|20.49|20.65|20.54|20.67|20.56|20.59|20.48|148
1749758400000|2025-06-12 20:00:00|20.63|20.52|20.68|20.57|20.72|20.61|20.56|20.45|194
1749758700000|2025-06-12 20:05:00|20.67|20.56|20.71|20.6|20.74|20.63|20.66|20.55|161
1749759000000|2025-06-12 20:10:00|20.72|20.61|20.61|20.5|20.74|20.63|20.59|20.48|128
1749759300000|2025-06-12 20:15:00|20.6|20.49|20.67|20.56|20.73|20.62|20.59|20.48|176
1749759600000|2025-06-12 20:20:00|20.65|20.54|20.58|20.47|20.65|20.54|20.57|20.46|142
1749759900000|2025-06-12 20:25:00|20.57|20.46|20.63|20.52|20.64|20.53|20.53|20.42|143
1749760200000|2025-06-12 20:30:00|20.62|20.51|20.54|20.43|20.64|20.53|20.54|20.43|119
1749760500000|2025-06-12 20:35:00|20.55|20.44|20.48|20.37|20.59|20.48|20.47|20.36|170
1749760800000|2025-06-12 20:40:00|20.49|20.38|20.44|20.33|20.5|20.39|20.42|20.31|199
1749761100000|2025-06-12 20:45:00|20.45|20.34|20.28|20.17|20.46|20.35|20.24|20.13|237
1749761400000|2025-06-12 20:50:00|20.27|20.16|20.23|20.12|20.36|20.25|20.22|20.11|171
1749761700000|2025-06-12 20:55:00|20.24|20.13|20.36|20.25|20.38|20.27|20.22|20.11|173
1749762000000|2025-06-12 21:00:00|20.35|20.24|20.38|20.27|20.4|20.29|20.32|20.21|153
1749762300000|2025-06-12 21:05:00|20.39|20.28|20.37|20.26|20.42|20.31|20.33|20.22|101
1749762600000|2025-06-12 21:10:00|20.38|20.27|20.36|20.25|20.46|20.35|20.36|20.25|77
1749762900000|2025-06-12 21:15:00|20.37|20.26|20.39|20.28|20.46|20.35|20.36|20.25|103
1749763200000|2025-06-12 21:20:00|20.4|20.29|20.5|20.39|20.5|20.39|20.4|20.29|39
1749763500000|2025-06-12 21:25:00|20.49|20.38|20.55|20.44|20.55|20.44|20.48|20.37|59
1749763800000|2025-06-12 21:30:00|20.56|20.45|20.52|20.41|20.6|20.49|20.51|20.4|71
1749764100000|2025-06-12 21:35:00|20.53|20.42|20.45|20.34|20.53|20.42|20.43|20.32|63
1749764400000|2025-06-12 21:40:00|20.46|20.35|20.49|20.38|20.5|20.39|20.43|20.32|64
1749764700000|2025-06-12 21:45:00|20.48|20.37|20.49|20.38|20.49|20.38|20.47|20.36|92
1749765000000|2025-06-12 21:50:00|20.5|20.39|20.49|20.38|20.5|20.39|20.48|20.37|34
1749765300000|2025-06-12 21:55:00|20.48|20.37|20.36|20.25|20.49|20.38|20.35|20.24|138
1749765600000|2025-06-12 22:00:00|20.37|20.26|20.46|20.35|20.47|20.36|20.35|20.24|297
1749765900000|2025-06-12 22:05:00|20.47|20.36|20.4|20.29|20.47|20.36|20.4|20.29|341
1749766200000|2025-06-12 22:10:00|20.41|20.3|20.42|20.31|20.43|20.32|20.38|20.27|200
1749766500000|2025-06-12 22:15:00|20.43|20.32|20.37|20.26|20.43|20.32|20.36|20.25|224
1749766800000|2025-06-12 22:20:00|20.36|20.25|20.39|20.28|20.43|20.32|20.35|20.24|305
1749767100000|2025-06-12 22:25:00|20.4|20.29|20.36|20.25|20.42|20.31|20.35|20.24|273
1749767400000|2025-06-12 22:30:00|20.35|20.24|20.37|20.26|20.39|20.28|20.32|20.21|229
1749767700000|2025-06-12 22:35:00|20.38|20.27|20.41|20.3|20.45|20.34|20.38|20.27|206
1749768000000|2025-06-12 22:40:00|20.4|20.29|20.36|20.25|20.44|20.33|20.35|20.24|224
1749768300000|2025-06-12 22:45:00|20.35|20.24|20.39|20.28|20.44|20.33|20.35|20.24|319
1749768600000|2025-06-12 22:50:00|20.4|20.29|20.39|20.28|20.44|20.33|20.38|20.27|198
1749768900000|2025-06-12 22:55:00|20.38|20.27|20.42|20.31|20.44|20.33|20.37|20.26|155
1749769200000|2025-06-12 23:00:00|20.41|20.3|20.42|20.31|20.46|20.35|20.4|20.29|164
1749769500000|2025-06-12 23:05:00|20.43|20.32|20.4|20.29|20.44|20.33|20.38|20.27|110
1749769800000|2025-06-12 23:10:00|20.41|20.3|20.34|20.23|20.44|20.33|20.33|20.22|164
1749770100000|2025-06-12 23:15:00|20.33|20.22|20.4|20.29|20.4|20.29|20.32|20.21|118
1749770400000|2025-06-12 23:20:00|20.41|20.3|20.46|20.35|20.49|20.38|20.4|20.29|113
1749770700000|2025-06-12 23:25:00|20.45|20.34|20.44|20.33|20.47|20.36|20.41|20.3|95
1749771000000|2025-06-12 23:30:00|20.43|20.32|20.38|20.27|20.43|20.32|20.38|20.27|144
1749771300000|2025-06-12 23:35:00|20.37|20.26|20.4|20.29|20.4|20.29|20.37|20.26|98
1749771600000|2025-06-12 23:40:00|20.39|20.28|20.42|20.31|20.44|20.33|20.38|20.27|83
1749771900000|2025-06-12 23:45:00|20.41|20.3|20.45|20.34|20.45|20.34|20.4|20.29|153
1749772200000|2025-06-12 23:50:00|20.44|20.33|20.41|20.3|20.45|20.34|20.4|20.29|136
1749772500000|2025-06-12 23:55:00|20.4|20.29|20.34|20.23|20.43|20.32|20.34|20.23|115
1749772800000|2025-06-13 00:00:00|20.35|20.24|20.11|20|20.36|20.25|20.08|19.97|194
1749773100000|2025-06-13 00:05:00|20.1|19.99|20.06|19.95|20.13|20.02|20.04|19.93|114
1749773400000|2025-06-13 00:10:00|20.05|19.94|19.73|19.62|20.05|19.94|19.62|19.51|202
1749773700000|2025-06-13 00:15:00|19.71|19.6|19.7|19.59|19.78|19.67|19.64|19.53|173
1749774000000|2025-06-13 00:20:00|19.71|19.6|19.55|19.44|19.76|19.65|19.53|19.42|130
1749774300000|2025-06-13 00:25:00|19.54|19.43|19.48|19.37|19.6|19.49|19.47|19.36|139
1749774600000|2025-06-13 00:30:00|19.47|19.36|19.22|19.11|19.52|19.41|19.17|19.06|162
1749774900000|2025-06-13 00:35:00|19.21|19.1|19.26|19.15|19.31|19.2|19.07|18.96|166
1749775200000|2025-06-13 00:40:00|19.25|19.14|19.39|19.28|19.43|19.32|19.21|19.1|121
1749775500000|2025-06-13 00:45:00|19.38|19.27|19.32|19.21|19.45|19.34|19.32|19.21|135
1749775800000|2025-06-13 00:50:00|19.31|19.2|19.21|19.1|19.32|19.21|19.19|19.08|130
1749776100000|2025-06-13 00:55:00|19.22|19.11|19.26|19.15|19.35|19.24|19.19|19.08|113
1749776400000|2025-06-13 01:00:00|19.25|19.14|19.11|19|19.25|19.14|19.02|18.91|125
1749776700000|2025-06-13 01:05:00|19.09|18.98|19.08|18.97|19.16|19.05|19.03|18.92|161
1749777000000|2025-06-13 01:10:00|19.07|18.96|18.9|18.79|19.08|18.97|18.82|18.71|194
1749777300000|2025-06-13 01:15:00|18.91|18.8|19.05|18.94|19.1|18.99|18.87|18.76|162
1749777600000|2025-06-13 01:20:00|19.04|18.93|18.97|18.86|19.11|19|18.94|18.83|158
1749777900000|2025-06-13 01:25:00|18.96|18.85|18.93|18.82|19.07|18.96|18.91|18.8|128
1749778200000|2025-06-13 01:30:00|18.92|18.81|18.79|18.68|18.93|18.82|18.79|18.68|151
1749778500000|2025-06-13 01:35:00|18.8|18.69|18.79|18.68|18.93|18.82|18.75|18.64|265
1749778800000|2025-06-13 01:40:00|18.8|18.69|18.95|18.84|18.95|18.84|18.66|18.55|280
1749779100000|2025-06-13 01:45:00|18.96|18.85|18.84|18.73|19.03|18.92|18.82|18.71|299
1749779400000|2025-06-13 01:50:00|18.83|18.72|18.87|18.76|18.88|18.77|18.8|18.69|313
1749779700000|2025-06-13 01:55:00|18.89|18.78|18.89|18.78|18.95|18.84|18.86|18.75|197
1749780000000|2025-06-13 02:00:00|18.88|18.77|18.8|18.69|18.9|18.79|18.79|18.68|268
1749780300000|2025-06-13 02:05:00|18.79|18.68|18.69|18.58|18.82|18.71|18.68|18.57|356
1749780600000|2025-06-13 02:10:00|18.7|18.59|18.69|18.58|18.8|18.69|18.68|18.57|354
1749780900000|2025-06-13 02:15:00|18.68|18.57|18.72|18.61|18.77|18.66|18.62|18.51|262
1749781200000|2025-06-13 02:20:00|18.73|18.62|18.7|18.59|18.79|18.68|18.66|18.55|331
1749781500000|2025-06-13 02:25:00|18.69|18.58|18.69|18.58|18.8|18.69|18.63|18.52|280
1749781800000|2025-06-13 02:30:00|18.68|18.57|18.74|18.63|18.76|18.65|18.66|18.55|326
1749782100000|2025-06-13 02:35:00|18.73|18.62|18.61|18.5|18.74|18.63|18.59|18.48|324
1749782400000|2025-06-13 02:40:00|18.6|18.49|18.57|18.46|18.61|18.5|18.54|18.43|226
1749782700000|2025-06-13 02:45:00|18.58|18.47|18.77|18.66|18.78|18.67|18.54|18.43|255
1749783000000|2025-06-13 02:50:00|18.76|18.65|18.68|18.57|18.79|18.68|18.68|18.57|283
1749783300000|2025-06-13 02:55:00|18.69|18.58|18.76|18.65|18.77|18.66|18.66|18.55|284
1749783600000|2025-06-13 03:00:00|18.75|18.64|18.74|18.63|18.79|18.68|18.72|18.61|272
1749783900000|2025-06-13 03:05:00|18.73|18.62|18.91|18.8|18.91|18.8|18.73|18.62|286
1749784200000|2025-06-13 03:10:00|18.9|18.79|18.93|18.82|18.99|18.88|18.89|18.78|254
1749784500000|2025-06-13 03:15:00|18.92|18.81|19.1|18.99|19.1|18.99|18.92|18.81|238
1749784800000|2025-06-13 03:20:00|19.09|18.98|19.03|18.92|19.12|19.01|19|18.89|282
1749785100000|2025-06-13 03:25:00|19.04|18.93|19.01|18.9|19.09|18.98|18.99|18.88|258
1749785400000|2025-06-13 03:30:00|19.02|18.91|19.09|18.98|19.09|18.98|19|18.89|221
1749785700000|2025-06-13 03:35:00|19.08|18.97|19.05|18.94|19.09|18.98|19.03|18.92|265
1749786000000|2025-06-13 03:40:00|19.04|18.93|19.05|18.94|19.06|18.95|19.02|18.91|202
1749786300000|2025-06-13 03:45:00|19.06|18.95|19.01|18.9|19.08|18.97|19|18.89|266
1749786600000|2025-06-13 03:50:00|19.02|18.91|19.22|19.11|19.26|19.15|19.01|18.9|235
1749786900000|2025-06-13 03:55:00|19.21|19.1|19.17|19.06|19.25|19.14|19.16|19.05|302
1749787200000|2025-06-13 04:00:00|19.18|19.07|19.04|18.93|19.18|19.07|19.03|18.92|388
1749787500000|2025-06-13 04:05:00|19.03|18.92|18.95|18.84|19.04|18.93|18.94|18.83|365
1749787800000|2025-06-13 04:10:00|18.96|18.85|18.93|18.82|18.98|18.87|18.93|18.82|301
1749788100000|2025-06-13 04:15:00|18.94|18.83|18.97|18.86|18.99|18.88|18.9|18.79|254
1749788400000|2025-06-13 04:20:00|18.98|18.87|18.95|18.84|18.99|18.88|18.92|18.81|327
1749788700000|2025-06-13 04:25:00|18.96|18.85|19.03|18.92|19.04|18.93|18.94|18.83|315
1749789000000|2025-06-13 04:30:00|19.02|18.91|19.08|18.97|19.08|18.97|19.01|18.9|310
1749789300000|2025-06-13 04:35:00|19.07|18.96|19.08|18.97|19.09|18.98|19.04|18.93|339
1749789600000|2025-06-13 04:40:00|19.07|18.96|19.12|19.01|19.12|19.01|19.06|18.95|141
1749789900000|2025-06-13 04:45:00|19.13|19.02|19.08|18.97|19.13|19.02|19.04|18.93|336
1749790200000|2025-06-13 04:50:00|19.07|18.96|19.13|19.02|19.13|19.02|19.07|18.96|358
1749790500000|2025-06-13 04:55:00|19.12|19.01|19.1|18.99|19.13|19.02|19.08|18.97|363
1749790800000|2025-06-13 05:00:00|19.09|18.98|19.1|18.99|19.11|19|19.04|18.93|187
1749791100000|2025-06-13 05:05:00|19.11|19|19.12|19.01|19.14|19.03|19.09|18.98|243
1749791400000|2025-06-13 05:10:00|19.11|19|19.08|18.97|19.14|19.03|19.06|18.95|279
1749791700000|2025-06-13 05:15:00|19.09|18.98|19.11|19|19.14|19.03|19.06|18.95|228
1749792000000|2025-06-13 05:20:00|19.1|18.99|19.14|19.03|19.14|19.03|19.08|18.97|228
1749792300000|2025-06-13 05:25:00|19.13|19.02|19.09|18.98|19.14|19.03|19.08|18.97|224
1749792600000|2025-06-13 05:30:00|19.08|18.97|19.11|19|19.11|19|19.08|18.97|297
1749792900000|2025-06-13 05:35:00|19.1|18.99|19.08|18.97|19.12|19.01|19.06|18.95|216
1749793200000|2025-06-13 05:40:00|19.07|18.96|19.07|18.96|19.09|18.98|19.06|18.95|221
1749793500000|2025-06-13 05:45:00|19.06|18.95|19.09|18.98|19.1|18.99|19.05|18.94|250
1749793800000|2025-06-13 05:50:00|19.08|18.97|19.05|18.94|19.11|19|19.03|18.92|209
1749794100000|2025-06-13 05:55:00|19.04|18.93|19.03|18.92|19.09|18.98|19.02|18.91|275
1749794400000|2025-06-13 06:00:00|19.02|18.91|19.03|18.92|19.06|18.95|19|18.89|194
1749794700000|2025-06-13 06:05:00|19.02|18.91|19.03|18.92|19.04|18.93|18.97|18.86|221
1749795000000|2025-06-13 06:10:00|19.04|18.93|18.99|18.88|19.05|18.94|18.98|18.87|172
1749795300000|2025-06-13 06:15:00|19|18.89|18.91|18.8|19|18.89|18.89|18.78|132
1749795600000|2025-06-13 06:20:00|18.9|18.79|18.88|18.77|18.93|18.82|18.85|18.74|241
1749795900000|2025-06-13 06:25:00|18.87|18.76|18.88|18.77|18.92|18.81|18.87|18.76|158
1749796200000|2025-06-13 06:30:00|18.87|18.76|18.94|18.83|18.95|18.84|18.87|18.76|217
1749796500000|2025-06-13 06:35:00|18.93|18.82|18.92|18.81|18.95|18.84|18.89|18.78|331
1749796800000|2025-06-13 06:40:00|18.93|18.82|18.96|18.85|18.98|18.87|18.91|18.8|269
1749797100000|2025-06-13 06:45:00|18.97|18.86|19.03|18.92|19.04|18.93|18.89|18.78|348
1749797400000|2025-06-13 06:50:00|19.04|18.93|19.09|18.98|19.12|19.01|19.02|18.91|312
1749797700000|2025-06-13 06:55:00|19.08|18.97|19.17|19.06|19.18|19.07|19.05|18.94|187
1749798000000|2025-06-13 07:00:00|19.18|19.07|19.05|18.94|19.18|19.07|19.04|18.93|272
1749798300000|2025-06-13 07:05:00|19.03|18.92|19.06|18.95|19.12|19.01|19.01|18.9|246
1749798600000|2025-06-13 07:10:00|19.08|18.97|19.07|18.96|19.09|18.98|19.03|18.92|259
1749798900000|2025-06-13 07:15:00|19.06|18.95|19.06|18.95|19.08|18.97|19.04|18.93|222
1749799200000|2025-06-13 07:20:00|19.07|18.96|19.11|19|19.11|19|19.04|18.93|208
1749799500000|2025-06-13 07:25:00|19.1|18.99|19.17|19.06|19.18|19.07|19.1|18.99|246
1749799800000|2025-06-13 07:30:00|19.18|19.07|19.17|19.06|19.24|19.13|19.17|19.06|282
1749800100000|2025-06-13 07:35:00|19.18|19.07|19.18|19.07|19.22|19.11|19.14|19.03|294
1749800400000|2025-06-13 07:40:00|19.17|19.06|19.21|19.1|19.21|19.1|19.15|19.04|219
1749800700000|2025-06-13 07:45:00|19.2|19.09|19.15|19.04|19.22|19.11|19.14|19.03|174
1749801000000|2025-06-13 07:50:00|19.14|19.03|19.21|19.1|19.23|19.12|19.14|19.03|140
1749801300000|2025-06-13 07:55:00|19.22|19.11|19.18|19.07|19.22|19.11|19.18|19.07|146
1749801600000|2025-06-13 08:00:00|19.2|19.09|19.18|19.07|19.21|19.1|19.14|19.03|238
1749801900000|2025-06-13 08:05:00|19.17|19.06|19.3|19.19|19.3|19.19|19.14|19.03|277
1749802200000|2025-06-13 08:10:00|19.29|19.18|19.42|19.31|19.42|19.31|19.28|19.17|235
1749802500000|2025-06-13 08:15:00|19.41|19.3|19.36|19.25|19.42|19.31|19.34|19.23|223
1749802800000|2025-06-13 08:20:00|19.35|19.24|19.34|19.23|19.37|19.26|19.31|19.2|121
1749803100000|2025-06-13 08:25:00|19.35|19.24|19.36|19.25|19.38|19.27|19.3|19.19|252
1749803400000|2025-06-13 08:30:00|19.35|19.24|19.44|19.33|19.45|19.34|19.34|19.23|360
1749803700000|2025-06-13 08:35:00|19.45|19.34|19.38|19.27|19.46|19.35|19.37|19.26|295
1749804000000|2025-06-13 08:40:00|19.37|19.26|19.29|19.18|19.39|19.28|19.28|19.17|221
1749804300000|2025-06-13 08:45:00|19.3|19.19|19.3|19.19|19.31|19.2|19.22|19.11|221
1749804600000|2025-06-13 08:50:00|19.29|19.18|19.29|19.18|19.32|19.21|19.27|19.16|157
1749804900000|2025-06-13 08:55:00|19.3|19.19|19.29|19.18|19.33|19.22|19.28|19.17|195
1749805200000|2025-06-13 09:00:00|19.28|19.17|19.3|19.19|19.32|19.21|19.27|19.16|176
1749805500000|2025-06-13 09:05:00|19.29|19.18|19.33|19.22|19.36|19.25|19.29|19.18|239
1749805800000|2025-06-13 09:10:00|19.34|19.23|19.31|19.2|19.35|19.24|19.25|19.14|275
1749806100000|2025-06-13 09:15:00|19.3|19.19|19.24|19.13|19.34|19.23|19.24|19.13|306
1749806400000|2025-06-13 09:20:00|19.25|19.14|19.23|19.12|19.27|19.16|19.2|19.09|304
1749806700000|2025-06-13 09:25:00|19.22|19.11|19.25|19.14|19.27|19.16|19.18|19.07|255
1749807000000|2025-06-13 09:30:00|19.24|19.13|19.19|19.08|19.26|19.15|19.19|19.08|213
1749807300000|2025-06-13 09:35:00|19.18|19.07|19.19|19.08|19.19|19.08|19.15|19.04|264
1749807600000|2025-06-13 09:40:00|19.2|19.09|19.14|19.03|19.24|19.13|19.13|19.02|237
1749807900000|2025-06-13 09:45:00|19.13|19.02|19.13|19.02|19.16|19.05|19.09|18.98|336
1749808200000|2025-06-13 09:50:00|19.12|19.01|19.16|19.05|19.16|19.05|19.11|19|248
1749808500000|2025-06-13 09:55:00|19.17|19.06|19.2|19.09|19.26|19.15|19.16|19.05|200
1749808800000|2025-06-13 10:00:00|19.21|19.1|19.17|19.06|19.25|19.14|19.15|19.04|303
1749809100000|2025-06-13 10:05:00|19.15|19.04|19.19|19.08|19.19|19.08|19.1|18.99|305
1749809400000|2025-06-13 10:10:00|19.18|19.07|19.19|19.08|19.22|19.11|19.15|19.04|278
1749809700000|2025-06-13 10:15:00|19.2|19.09|19.17|19.06|19.2|19.09|19.13|19.02|296
1749810000000|2025-06-13 10:20:00|19.16|19.05|19.14|19.03|19.17|19.06|19.12|19.01|273
1749810300000|2025-06-13 10:25:00|19.13|19.02|19.12|19.01|19.15|19.04|19.11|19|146
1749810600000|2025-06-13 10:30:00|19.11|19|19.15|19.04|19.17|19.06|19.07|18.96|213
1749810900000|2025-06-13 10:35:00|19.16|19.05|19.21|19.1|19.21|19.1|19.15|19.04|268
1749811200000|2025-06-13 10:40:00|19.2|19.09|19.17|19.06|19.22|19.11|19.16|19.05|266
1749811500000|2025-06-13 10:45:00|19.18|19.07|19.15|19.04|19.22|19.11|19.14|19.03|255
1749811800000|2025-06-13 10:50:00|19.13|19.02|19.17|19.06|19.17|19.06|19.11|19|208
1749812100000|2025-06-13 10:55:00|19.18|19.07|19.29|19.18|19.29|19.18|19.17|19.06|229
1749812400000|2025-06-13 11:00:00|19.28|19.17|19.31|19.2|19.31|19.2|19.24|19.13|278
1749812700000|2025-06-13 11:05:00|19.32|19.21|19.34|19.23|19.35|19.24|19.29|19.18|183
1749813000000|2025-06-13 11:10:00|19.35|19.24|19.23|19.12|19.35|19.24|19.21|19.1|293
1749813300000|2025-06-13 11:15:00|19.22|19.11|19.2|19.09|19.26|19.15|19.17|19.06|297
1749813600000|2025-06-13 11:20:00|19.21|19.1|19.15|19.04|19.21|19.1|19.13|19.02|219
1749813900000|2025-06-13 11:25:00|19.14|19.03|19.12|19.01|19.16|19.05|19.1|18.99|263
1749814200000|2025-06-13 11:30:00|19.13|19.02|19.1|18.99|19.19|19.08|19.09|18.98|276
1749814500000|2025-06-13 11:35:00|19.11|19|19.13|19.02|19.15|19.04|19.08|18.97|205
1749814800000|2025-06-13 11:40:00|19.14|19.03|19.19|19.08|19.2|19.09|19.12|19.01|214
1749815100000|2025-06-13 11:45:00|19.2|19.09|19.19|19.08|19.23|19.12|19.19|19.08|299
1749815400000|2025-06-13 11:50:00|19.2|19.09|19.3|19.19|19.3|19.19|19.17|19.06|340
1749815700000|2025-06-13 11:55:00|19.29|19.18|19.31|19.2|19.33|19.22|19.29|19.18|221
1749816000000|2025-06-13 12:00:00|19.32|19.21|19.38|19.27|19.38|19.27|19.26|19.15|257
1749816300000|2025-06-13 12:05:00|19.36|19.25|19.37|19.26|19.38|19.27|19.32|19.21|288
1749816600000|2025-06-13 12:10:00|19.38|19.27|19.35|19.24|19.39|19.28|19.34|19.23|264
1749816900000|2025-06-13 12:15:00|19.36|19.25|19.29|19.18|19.39|19.28|19.28|19.17|348
1749817200000|2025-06-13 12:20:00|19.3|19.19|19.33|19.22|19.35|19.24|19.28|19.17|266
1749817500000|2025-06-13 12:25:00|19.34|19.23|19.31|19.2|19.35|19.24|19.3|19.19|208
1749817800000|2025-06-13 12:30:00|19.32|19.21|19.29|19.18|19.37|19.26|19.28|19.17|180
1749818100000|2025-06-13 12:35:00|19.28|19.17|19.17|19.06|19.3|19.19|19.17|19.06|130
1749818400000|2025-06-13 12:40:00|19.16|19.05|19.14|19.03|19.2|19.09|19.13|19.02|123
1749818700000|2025-06-13 12:45:00|19.15|19.04|19.19|19.08|19.2|19.09|19.13|19.02|126
1749819000000|2025-06-13 12:50:00|19.18|19.07|19.14|19.03|19.2|19.09|19.12|19.01|174
1749819300000|2025-06-13 12:55:00|19.15|19.04|19.14|19.03|19.16|19.05|19.11|19|141
1749819600000|2025-06-13 13:00:00|19.13|19.02|19.1|18.99|19.14|19.03|19.07|18.96|220
1749819900000|2025-06-13 13:05:00|19.09|18.98|19.06|18.95|19.1|18.99|19.03|18.92|247
1749820200000|2025-06-13 13:10:00|19.07|18.96|19.06|18.95|19.09|18.98|19.04|18.93|176
1749820500000|2025-06-13 13:15:00|19.07|18.96|19.03|18.92|19.08|18.97|19.01|18.9|274
1749820800000|2025-06-13 13:20:00|19.04|18.93|19.04|18.93|19.06|18.95|19.02|18.91|229
1749821100000|2025-06-13 13:25:00|19.05|18.94|19.08|18.97|19.12|19.01|19.04|18.93|216
1749821400000|2025-06-13 13:30:00|19.09|18.98|19.14|19.03|19.19|19.08|19.07|18.96|196
1749821700000|2025-06-13 13:35:00|19.15|19.04|19.31|19.2|19.32|19.21|19.13|19.02|204
1749822000000|2025-06-13 13:40:00|19.32|19.21|19.28|19.17|19.32|19.21|19.24|19.13|216
1749822300000|2025-06-13 13:45:00|19.27|19.16|19.22|19.11|19.28|19.17|19.18|19.07|254
1749822600000|2025-06-13 13:50:00|19.21|19.1|19.14|19.03|19.25|19.14|19.11|19|222
1749822900000|2025-06-13 13:55:00|19.13|19.02|19.11|19|19.19|19.08|19.09|18.98|227
1749823200000|2025-06-13 14:00:00|19.13|19.02|19.06|18.95|19.21|19.1|19.05|18.94|235
1749823500000|2025-06-13 14:05:00|19.05|18.94|19.06|18.95|19.07|18.96|19.01|18.9|274
1749823800000|2025-06-13 14:10:00|19.05|18.94|19.05|18.94|19.07|18.96|19.01|18.9|160
1749824100000|2025-06-13 14:15:00|19.04|18.93|19.05|18.94|19.07|18.96|18.99|18.88|217
1749824400000|2025-06-13 14:20:00|19.04|18.93|18.99|18.88|19.05|18.94|18.97|18.86|257
1749824700000|2025-06-13 14:25:00|18.98|18.87|18.96|18.85|19.04|18.93|18.96|18.85|245
1749825000000|2025-06-13 14:30:00|18.95|18.84|18.99|18.88|19.01|18.9|18.93|18.82|177
1749825300000|2025-06-13 14:35:00|19|18.89|19.08|18.97|19.09|18.98|18.96|18.85|184
1749825600000|2025-06-13 14:40:00|19.09|18.98|19.1|18.99|19.14|19.03|19.03|18.92|259
1749825900000|2025-06-13 14:45:00|19.11|19|19.05|18.94|19.11|19|19.03|18.92|263
1749826200000|2025-06-13 14:50:00|19.06|18.95|19.11|19|19.12|19.01|19.03|18.92|256
1749826500000|2025-06-13 14:55:00|19.12|19.01|19.16|19.05|19.18|19.07|19.12|19.01|95
1749826800000|2025-06-13 15:00:00|19.17|19.06|19.17|19.06|19.22|19.11|19.15|19.04|239
1749827100000|2025-06-13 15:05:00|19.16|19.05|19.31|19.2|19.31|19.2|19.15|19.04|239
1749827400000|2025-06-13 15:10:00|19.3|19.19|19.35|19.24|19.36|19.25|19.29|19.18|171
1749827700000|2025-06-13 15:15:00|19.34|19.23|19.34|19.23|19.36|19.25|19.3|19.19|225
1749828000000|2025-06-13 15:20:00|19.33|19.22|19.4|19.29|19.49|19.38|19.32|19.21|240
1749828300000|2025-06-13 15:25:00|19.39|19.28|19.41|19.3|19.44|19.33|19.38|19.27|239
1749828600000|2025-06-13 15:30:00|19.4|19.29|19.39|19.28|19.43|19.32|19.37|19.26|251
1749828900000|2025-06-13 15:35:00|19.38|19.27|19.34|19.23|19.39|19.28|19.32|19.21|248
1749829200000|2025-06-13 15:40:00|19.33|19.22|19.4|19.29|19.42|19.31|19.33|19.22|248
1749829500000|2025-06-13 15:45:00|19.41|19.3|19.41|19.3|19.44|19.33|19.36|19.25|238
1749829800000|2025-06-13 15:50:00|19.4|19.29|19.4|19.29|19.46|19.35|19.4|19.29|241
1749830100000|2025-06-13 15:55:00|19.39|19.28|19.36|19.25|19.39|19.28|19.31|19.2|178
1749830400000|2025-06-13 16:00:00|19.37|19.26|19.38|19.27|19.39|19.28|19.32|19.21|200
1749830700000|2025-06-13 16:05:00|19.37|19.26|19.46|19.35|19.47|19.36|19.37|19.26|274
1749831000000|2025-06-13 16:10:00|19.45|19.34|19.58|19.47|19.59|19.48|19.45|19.34|261
1749831300000|2025-06-13 16:15:00|19.57|19.46|19.57|19.46|19.6|19.49|19.51|19.4|352
1749831600000|2025-06-13 16:20:00|19.56|19.45|19.57|19.46|19.6|19.49|19.49|19.38|284
1749831900000|2025-06-13 16:25:00|19.58|19.47|19.53|19.42|19.59|19.48|19.51|19.4|311
1749832200000|2025-06-13 16:30:00|19.52|19.41|19.44|19.33|19.53|19.42|19.43|19.32|340
1749832500000|2025-06-13 16:35:00|19.43|19.32|19.38|19.27|19.46|19.35|19.37|19.26|314
1749832800000|2025-06-13 16:40:00|19.39|19.28|19.4|19.29|19.4|19.29|19.36|19.25|263
1749833100000|2025-06-13 16:45:00|19.41|19.3|19.35|19.24|19.41|19.3|19.32|19.21|309
1749833400000|2025-06-13 16:50:00|19.34|19.23|19.46|19.35|19.47|19.36|19.34|19.23|316
1749833700000|2025-06-13 16:55:00|19.47|19.36|19.48|19.37|19.51|19.4|19.46|19.35|334
1749834000000|2025-06-13 17:00:00|19.49|19.38|19.43|19.32|19.49|19.38|19.43|19.32|240
1749834300000|2025-06-13 17:05:00|19.44|19.33|19.38|19.27|19.44|19.33|19.34|19.23|347
1749834600000|2025-06-13 17:10:00|19.37|19.26|19.33|19.22|19.39|19.28|19.32|19.21|320
1749834900000|2025-06-13 17:15:00|19.32|19.21|19.29|19.18|19.33|19.22|19.23|19.12|343
1749835200000|2025-06-13 17:20:00|19.28|19.17|19.26|19.15|19.33|19.22|19.24|19.13|346
1749835500000|2025-06-13 17:25:00|19.25|19.14|19.22|19.11|19.3|19.19|19.22|19.11|305
1749835800000|2025-06-13 17:30:00|19.21|19.1|19.24|19.13|19.27|19.16|19.21|19.1|274
1749836100000|2025-06-13 17:35:00|19.25|19.14|19.32|19.21|19.32|19.21|19.2|19.09|249
1749836400000|2025-06-13 17:40:00|19.31|19.2|19.27|19.16|19.34|19.23|19.26|19.15|355
1749836700000|2025-06-13 17:45:00|19.26|19.15|19.16|19.05|19.27|19.16|19.14|19.03|279
1749837000000|2025-06-13 17:50:00|19.15|19.04|19.23|19.12|19.25|19.14|19.15|19.04|263
1749837300000|2025-06-13 17:55:00|19.22|19.11|19.3|19.19|19.31|19.2|19.22|19.11|264
1749837600000|2025-06-13 18:00:00|19.29|19.18|19.2|19.09|19.34|19.23|19.18|19.07|269
1749837900000|2025-06-13 18:05:00|19.21|19.1|19.17|19.06|19.24|19.13|19.15|19.04|275
1749838200000|2025-06-13 18:10:00|19.16|19.05|19.16|19.05|19.22|19.11|19.16|19.05|179
1749838500000|2025-06-13 18:15:00|19.17|19.06|19.11|19|19.18|19.07|19.09|18.98|196
1749838800000|2025-06-13 18:20:00|19.12|19.01|19.18|19.07|19.22|19.11|19.11|19|248
1749839100000|2025-06-13 18:25:00|19.19|19.08|19.1|18.99|19.2|19.09|19.08|18.97|331
1749839400000|2025-06-13 18:30:00|19.09|18.98|19.03|18.92|19.1|18.99|19.01|18.9|328
1749839700000|2025-06-13 18:35:00|19.02|18.91|18.99|18.88|19.04|18.93|18.97|18.86|298
1749840000000|2025-06-13 18:40:00|18.98|18.87|19.01|18.9|19.02|18.91|18.97|18.86|273
1749840300000|2025-06-13 18:45:00|19.02|18.91|19.07|18.96|19.11|19|19|18.89|307
1749840600000|2025-06-13 18:50:00|19.06|18.95|19.11|19|19.12|19.01|19.04|18.93|280
1749840900000|2025-06-13 18:55:00|19.12|19.01|19.1|18.99|19.16|19.05|19.04|18.93|243
1749841200000|2025-06-13 19:00:00|19.09|18.98|19.11|19|19.12|19.01|19.05|18.94|252
1749841500000|2025-06-13 19:05:00|19.12|19.01|19.16|19.05|19.16|19.05|19.07|18.96|291
1749841800000|2025-06-13 19:10:00|19.15|19.04|19.16|19.05|19.19|19.08|19.13|19.02|238
1749842100000|2025-06-13 19:15:00|19.17|19.06|19.13|19.02|19.19|19.08|19.12|19.01|335
1749842400000|2025-06-13 19:20:00|19.12|19.01|19.07|18.96|19.23|19.12|19.07|18.96|328
1749842700000|2025-06-13 19:25:00|19.08|18.97|19.1|18.99|19.1|18.99|19.03|18.92|310
1749843000000|2025-06-13 19:30:00|19.11|19|19.09|18.98|19.15|19.04|19.07|18.96|353
1749843300000|2025-06-13 19:35:00|19.1|18.99|19.15|19.04|19.19|19.08|19.09|18.98|313
1749843600000|2025-06-13 19:40:00|19.14|19.03|19.09|18.98|19.17|19.06|19.09|18.98|370
1749843900000|2025-06-13 19:45:00|19.1|18.99|19.11|19|19.14|19.03|19.05|18.94|277
1749844200000|2025-06-13 19:50:00|19.1|18.99|19.08|18.97|19.13|19.02|19.07|18.96|267
1749844500000|2025-06-13 19:55:00|19.07|18.96|19.09|18.98|19.1|18.99|19.05|18.94|180
1749844800000|2025-06-13 20:00:00|19.08|18.97|19.05|18.94|19.11|19|19.04|18.93|206
1749845100000|2025-06-13 20:05:00|19.04|18.93|19.09|18.98|19.09|18.98|19.03|18.92|98
1749845400000|2025-06-13 20:10:00|19.1|18.99|19.18|19.07|19.19|19.08|19.08|18.97|101
1749845700000|2025-06-13 20:15:00|19.17|19.06|19.15|19.04|19.21|19.1|19.13|19.02|85
1749846000000|2025-06-13 20:20:00|19.16|19.05|19.12|19.01|19.16|19.05|19.07|18.96|117
1749846300000|2025-06-13 20:25:00|19.11|19|19.17|19.06|19.18|19.07|19.1|18.99|81
1749846600000|2025-06-13 20:30:00|19.18|19.07|19.19|19.08|19.21|19.1|19.15|19.04|82
1749846900000|2025-06-13 20:35:00|19.18|19.07|19.24|19.13|19.24|19.13|19.18|19.07|103
1749847200000|2025-06-13 20:40:00|19.23|19.12|19.34|19.23|19.34|19.23|19.23|19.12|98
1749847500000|2025-06-13 20:45:00|19.33|19.22|19.23|19.12|19.33|19.22|19.23|19.12|70
1749847800000|2025-06-13 20:50:00|19.22|19.11|19.27|19.16|19.27|19.16|19.19|19.08|40
1749848100000|2025-06-13 20:55:00|19.28|19.17|19.28|19.17|19.32|19.21|19.27|19.16|67
1749884400000|2025-06-14 07:00:00|19.26|19.15|19.26|19.15|19.28|19.17|19.26|19.15|13
1749884700000|2025-06-14 07:05:00|19.25|19.14|19.22|19.11|19.27|19.16|19.21|19.1|42
1749885000000|2025-06-14 07:10:00|19.21|19.1|19.2|19.09|19.22|19.11|19.2|19.09|28
1749885300000|2025-06-14 07:15:00|19.21|19.1|19.16|19.05|19.22|19.11|19.16|19.05|18
1749885600000|2025-06-14 07:20:00|19.17|19.06|19.19|19.08|19.2|19.09|19.14|19.03|39
1749885900000|2025-06-14 07:25:00|19.2|19.09|19.22|19.11|19.22|19.11|19.2|19.09|7
1749886200000|2025-06-14 07:30:00|19.21|19.1|19.28|19.17|19.29|19.18|19.21|19.1|26
1749886500000|2025-06-14 07:35:00|19.27|19.16|19.31|19.2|19.31|19.2|19.27|19.16|19
1749886800000|2025-06-14 07:40:00|19.3|19.19|19.33|19.22|19.33|19.22|19.3|19.19|12
1749887100000|2025-06-14 07:45:00|19.32|19.21|19.33|19.22|19.35|19.24|19.32|19.21|34
1749887400000|2025-06-14 07:50:00|19.32|19.21|19.29|19.18|19.33|19.22|19.29|19.18|12
1749887700000|2025-06-14 07:55:00|19.3|19.19|19.3|19.19|19.31|19.2|19.3|19.19|9
1749888000000|2025-06-14 08:00:00|19.29|19.18|19.26|19.15|19.3|19.19|19.26|19.15|28
1749888300000|2025-06-14 08:05:00|19.27|19.16|19.21|19.1|19.27|19.16|19.21|19.1|35
1749888600000|2025-06-14 08:10:00|19.22|19.11|19.2|19.09|19.22|19.11|19.2|19.09|23
1749888900000|2025-06-14 08:15:00|19.19|19.08|19.19|19.08|19.2|19.09|19.17|19.06|27
1749889200000|2025-06-14 08:20:00|19.2|19.09|19.22|19.11|19.23|19.12|19.2|19.09|21
1749889500000|2025-06-14 08:25:00|19.23|19.12|19.23|19.12|19.23|19.12|19.22|19.11|9
1749889800000|2025-06-14 08:30:00|19.24|19.13|19.19|19.08|19.24|19.13|19.17|19.06|36
1749890100000|2025-06-14 08:35:00|19.2|19.09|19.26|19.15|19.26|19.15|19.19|19.08|63
1749890400000|2025-06-14 08:40:00|19.25|19.14|19.26|19.15|19.28|19.17|19.25|19.14|52
1749890700000|2025-06-14 08:45:00|19.27|19.16|19.24|19.13|19.28|19.17|19.24|19.13|38
1749891000000|2025-06-14 08:50:00|19.23|19.12|19.24|19.13|19.24|19.13|19.21|19.1|30
1749891300000|2025-06-14 08:55:00|19.23|19.12|19.24|19.13|19.24|19.13|19.23|19.12|4
1749891600000|2025-06-14 09:00:00|19.23|19.12|19.23|19.12|19.25|19.14|19.21|19.1|31
1749891900000|2025-06-14 09:05:00|19.24|19.13|19.22|19.11|19.24|19.13|19.21|19.1|13
1749892200000|2025-06-14 09:10:00|19.21|19.1|19.21|19.1|19.23|19.12|19.21|19.1|9
1749892500000|2025-06-14 09:15:00|19.22|19.11|19.23|19.12|19.23|19.12|19.2|19.09|22
1749892800000|2025-06-14 09:20:00|19.24|19.13|19.22|19.11|19.24|19.13|19.22|19.11|17
1749893100000|2025-06-14 09:25:00|19.21|19.1|19.19|19.08|19.21|19.1|19.18|19.07|11
1749893400000|2025-06-14 09:30:00|19.18|19.07|19.17|19.06|19.19|19.08|19.17|19.06|30
1749893700000|2025-06-14 09:35:00|19.16|19.05|19.17|19.06|19.18|19.07|19.16|19.05|42
1749894000000|2025-06-14 09:40:00|19.18|19.07|19.17|19.06|19.18|19.07|19.16|19.05|50
1749894300000|2025-06-14 09:45:00|19.18|19.07|19.14|19.03|19.18|19.07|19.13|19.02|21
1749894600000|2025-06-14 09:50:00|19.15|19.04|19.11|19|19.15|19.04|19.11|19|17
1749894900000|2025-06-14 09:55:00|19.1|18.99|19.11|19|19.11|19|19.1|18.99|10
1749895200000|2025-06-14 10:00:00|19.1|18.99|19.1|18.99|19.11|19|19.09|18.98|15
1749895500000|2025-06-14 10:05:00|19.09|18.98|19.08|18.97|19.13|19.02|19.07|18.96|26
1749895800000|2025-06-14 10:10:00|19.09|18.98|19.14|19.03|19.15|19.04|19.08|18.97|40
1749896100000|2025-06-14 10:15:00|19.13|19.02|19.1|18.99|19.14|19.03|19.1|18.99|12
1749896400000|2025-06-14 10:20:00|19.11|19|19.13|19.02|19.13|19.02|19.1|18.99|29
1749896700000|2025-06-14 10:25:00|19.12|19.01|19.16|19.05|19.16|19.05|19.11|19|39
1749897000000|2025-06-14 10:30:00|19.17|19.06|19.21|19.1|19.21|19.1|19.16|19.05|39
1749897300000|2025-06-14 10:35:00|19.2|19.09|19.16|19.05|19.2|19.09|19.15|19.04|21
1749897600000|2025-06-14 10:40:00|19.17|19.06|19.17|19.06|19.18|19.07|19.16|19.05|39
1749897900000|2025-06-14 10:45:00|19.18|19.07|19.19|19.08|19.2|19.09|19.16|19.05|20
1749898200000|2025-06-14 10:50:00|19.18|19.07|19.17|19.06|19.19|19.08|19.17|19.06|36
1749898500000|2025-06-14 10:55:00|19.18|19.07|19.18|19.07|19.19|19.08|19.17|19.06|15
1749898800000|2025-06-14 11:00:00|19.19|19.08|19.17|19.06|19.2|19.09|19.17|19.06|21
1749899100000|2025-06-14 11:05:00|19.16|19.05|19.15|19.04|19.2|19.09|19.15|19.04|48
1749899400000|2025-06-14 11:10:00|19.16|19.05|19.17|19.06|19.17|19.06|19.15|19.04|22
1749899700000|2025-06-14 11:15:00|19.16|19.05|19.24|19.13|19.24|19.13|19.16|19.05|19
1749900000000|2025-06-14 11:20:00|19.23|19.12|19.21|19.1|19.24|19.13|19.21|19.1|19
1749900300000|2025-06-14 11:25:00|19.2|19.09|19.2|19.09|19.22|19.11|19.19|19.08|21
1749900600000|2025-06-14 11:30:00|19.21|19.1|19.22|19.11|19.23|19.12|19.2|19.09|36
1749900900000|2025-06-14 11:35:00|19.21|19.1|19.18|19.07|19.23|19.12|19.18|19.07|14
1749901200000|2025-06-14 11:40:00|19.17|19.06|19.16|19.05|19.19|19.08|19.16|19.05|14
1749901500000|2025-06-14 11:45:00|19.15|19.04|19.15|19.04|19.18|19.07|19.15|19.04|23
1749901800000|2025-06-14 11:50:00|19.16|19.05|19.2|19.09|19.2|19.09|19.16|19.05|11
1749902100000|2025-06-14 11:55:00|19.19|19.08|19.2|19.09|19.21|19.1|19.19|19.08|14
1749902400000|2025-06-14 12:00:00|19.19|19.08|19.18|19.07|19.21|19.1|19.18|19.07|10
1749902700000|2025-06-14 12:05:00|19.17|19.06|19.16|19.05|19.18|19.07|19.15|19.04|26
1749903000000|2025-06-14 12:10:00|19.15|19.04|19.13|19.02|19.16|19.05|19.12|19.01|23
1749903300000|2025-06-14 12:15:00|19.12|19.01|19.11|19|19.16|19.05|19.11|19|20
1749903600000|2025-06-14 12:20:00|19.1|18.99|19.1|18.99|19.11|19|19.08|18.97|29
1749903900000|2025-06-14 12:25:00|19.11|19|19.1|18.99|19.12|19.01|19.09|18.98|24
1749904200000|2025-06-14 12:30:00|19.09|18.98|19.12|19.01|19.12|19.01|19.08|18.97|16
1749904500000|2025-06-14 12:35:00|19.13|19.02|19.14|19.03|19.16|19.05|19.13|19.02|12
1749904800000|2025-06-14 12:40:00|19.13|19.02|19.1|18.99|19.13|19.02|19.08|18.97|76
1749905100000|2025-06-14 12:45:00|19.11|19|19.14|19.03|19.14|19.03|19.1|18.99|44
1749905400000|2025-06-14 12:50:00|19.15|19.04|19.13|19.02|19.15|19.04|19.11|19|37
1749905700000|2025-06-14 12:55:00|19.14|19.03|19.2|19.09|19.2|19.09|19.14|19.03|29
1749906000000|2025-06-14 13:00:00|19.19|19.08|19.25|19.14|19.26|19.15|19.18|19.07|95
1749906300000|2025-06-14 13:05:00|19.24|19.13|19.23|19.12|19.25|19.14|19.23|19.12|66
1749906600000|2025-06-14 13:10:00|19.24|19.13|19.26|19.15|19.27|19.16|19.24|19.13|59
1749906900000|2025-06-14 13:15:00|19.27|19.16|19.22|19.11|19.27|19.16|19.22|19.11|50
1749907200000|2025-06-14 13:20:00|19.23|19.12|19.23|19.12|19.25|19.14|19.21|19.1|45
1749907500000|2025-06-14 13:25:00|19.22|19.11|19.22|19.11|19.24|19.13|19.21|19.1|39
1749907800000|2025-06-14 13:30:00|19.21|19.1|19.17|19.06|19.23|19.12|19.17|19.06|45
1749908100000|2025-06-14 13:35:00|19.16|19.05|19.19|19.08|19.19|19.08|19.16|19.05|46
1749908400000|2025-06-14 13:40:00|19.18|19.07|19.11|19|19.19|19.08|19.11|19|38
1749908700000|2025-06-14 13:45:00|19.12|19.01|19.12|19.01|19.12|19.01|19.08|18.97|43
1749909000000|2025-06-14 13:50:00|19.13|19.02|19.16|19.05|19.18|19.07|19.12|19.01|34
1749909300000|2025-06-14 13:55:00|19.15|19.04|19.17|19.06|19.17|19.06|19.15|19.04|33
1749909600000|2025-06-14 14:00:00|19.16|19.05|19.14|19.03|19.18|19.07|19.14|19.03|19
1749909900000|2025-06-14 14:05:00|19.15|19.04|19.14|19.03|19.15|19.04|19.13|19.02|22
1749910200000|2025-06-14 14:10:00|19.15|19.04|19.17|19.06|19.18|19.07|19.14|19.03|17
1749910500000|2025-06-14 14:15:00|19.16|19.05|19.18|19.07|19.18|19.07|19.14|19.03|37
1749910800000|2025-06-14 14:20:00|19.17|19.06|19.17|19.06|19.19|19.08|19.16|19.05|17
1749911100000|2025-06-14 14:25:00|19.18|19.07|19.15|19.04|19.2|19.09|19.15|19.04|32
1749911400000|2025-06-14 14:30:00|19.14|19.03|19.11|19|19.15|19.04|19.11|19|28
1749911700000|2025-06-14 14:35:00|19.1|18.99|19.1|18.99|19.11|19|19.08|18.97|11
1749912000000|2025-06-14 14:40:00|19.11|19|19.09|18.98|19.11|19|19.08|18.97|19
1749912300000|2025-06-14 14:45:00|19.1|18.99|19.07|18.96|19.1|18.99|19.06|18.95|12
1749912600000|2025-06-14 14:50:00|19.06|18.95|19.09|18.98|19.1|18.99|19.06|18.95|20
1749912900000|2025-06-14 14:55:00|19.1|18.99|19.09|18.98|19.1|18.99|19.09|18.98|4
1749913200000|2025-06-14 15:00:00|19.1|18.99|19.12|19.01|19.12|19.01|19.09|18.98|33
1749913500000|2025-06-14 15:05:00|19.11|19|19.1|18.99|19.14|19.03|19.1|18.99|26
1749913800000|2025-06-14 15:10:00|19.09|18.98|19.09|18.98|19.11|19|19.09|18.98|17
1749914100000|2025-06-14 15:15:00|19.08|18.97|19.09|18.98|19.11|19|19.08|18.97|30
1749914400000|2025-06-14 15:20:00|19.1|18.99|19.07|18.96|19.11|19|19.06|18.95|10
1749914700000|2025-06-14 15:25:00|19.08|18.97|19.02|18.91|19.08|18.97|19.01|18.9|19
1749915000000|2025-06-14 15:30:00|19.01|18.9|18.97|18.86|19.02|18.91|18.96|18.85|43
1749915300000|2025-06-14 15:35:00|18.98|18.87|18.97|18.86|19.01|18.9|18.96|18.85|42
1749915600000|2025-06-14 15:40:00|18.96|18.85|18.95|18.84|18.98|18.87|18.92|18.81|72
1749915900000|2025-06-14 15:45:00|18.94|18.83|18.96|18.85|18.99|18.88|18.93|18.82|43
1749916200000|2025-06-14 15:50:00|18.95|18.84|18.99|18.88|19|18.89|18.95|18.84|19
1749916500000|2025-06-14 15:55:00|19|18.89|19.03|18.92|19.03|18.92|18.99|18.88|14
1749916800000|2025-06-14 16:00:00|19.02|18.91|19.08|18.97|19.08|18.97|19.01|18.9|33
1749917100000|2025-06-14 16:05:00|19.07|18.96|19.03|18.92|19.09|18.98|19.03|18.92|29
1749917400000|2025-06-14 16:10:00|19.02|18.91|18.99|18.88|19.02|18.91|18.98|18.87|30
1749917700000|2025-06-14 16:15:00|19|18.89|18.99|18.88|19.02|18.91|18.97|18.86|44
1749918000000|2025-06-14 16:20:00|19|18.89|18.95|18.84|19.02|18.91|18.94|18.83|26
1749918300000|2025-06-14 16:25:00|18.94|18.83|18.91|18.8|18.94|18.83|18.89|18.78|40
1749918600000|2025-06-14 16:30:00|18.92|18.81|18.89|18.78|18.93|18.82|18.87|18.76|26
1749918900000|2025-06-14 16:35:00|18.9|18.79|18.88|18.77|18.93|18.82|18.87|18.76|35
1749919200000|2025-06-14 16:40:00|18.89|18.78|18.86|18.75|18.9|18.79|18.86|18.75|36
1749919500000|2025-06-14 16:45:00|18.85|18.74|18.8|18.69|18.86|18.75|18.79|18.68|46
1749919800000|2025-06-14 16:50:00|18.81|18.7|18.82|18.71|18.83|18.72|18.78|18.67|48
1749920100000|2025-06-14 16:55:00|18.83|18.72|18.8|18.69|18.84|18.73|18.79|18.68|59
1749920400000|2025-06-14 17:00:00|18.79|18.68|18.86|18.75|18.87|18.76|18.78|18.67|40
1749920700000|2025-06-14 17:05:00|18.87|18.76|18.93|18.82|18.93|18.82|18.86|18.75|43
1749921000000|2025-06-14 17:10:00|18.92|18.81|18.92|18.81|18.94|18.83|18.91|18.8|43
1749921300000|2025-06-14 17:15:00|18.93|18.82|18.98|18.87|19|18.89|18.92|18.81|40
1749921600000|2025-06-14 17:20:00|18.97|18.86|19|18.89|19|18.89|18.96|18.85|44
1749921900000|2025-06-14 17:25:00|18.99|18.88|19.01|18.9|19.03|18.92|18.99|18.88|61
1749922200000|2025-06-14 17:30:00|19.02|18.91|18.97|18.86|19.03|18.92|18.96|18.85|16
1749922500000|2025-06-14 17:35:00|18.96|18.85|19|18.89|19.02|18.91|18.96|18.85|57
1749922800000|2025-06-14 17:40:00|18.99|18.88|18.95|18.84|18.99|18.88|18.94|18.83|17
1749923100000|2025-06-14 17:45:00|18.96|18.85|18.97|18.86|19.02|18.91|18.95|18.84|20
1749923400000|2025-06-14 17:50:00|18.98|18.87|18.99|18.88|19.02|18.91|18.97|18.86|14
1749923700000|2025-06-14 17:55:00|19|18.89|19|18.89|19.01|18.9|18.99|18.88|27
1749924000000|2025-06-14 18:00:00|19.01|18.9|19.07|18.96|19.07|18.96|19.01|18.9|13
1749924300000|2025-06-14 18:05:00|19.08|18.97|19.08|18.97|19.12|19.01|19.08|18.97|20
1749924600000|2025-06-14 18:10:00|19.09|18.98|19.07|18.96|19.11|19|19.06|18.95|33
1749924900000|2025-06-14 18:15:00|19.06|18.95|19.02|18.91|19.07|18.96|19.01|18.9|13
1749925200000|2025-06-14 18:20:00|19.01|18.9|18.97|18.86|19.02|18.91|18.97|18.86|25
1749925500000|2025-06-14 18:25:00|18.96|18.85|18.92|18.81|18.96|18.85|18.92|18.81|23
1749925800000|2025-06-14 18:30:00|18.93|18.82|18.88|18.77|18.93|18.82|18.85|18.74|38
1749926100000|2025-06-14 18:35:00|18.89|18.78|18.85|18.74|18.89|18.78|18.84|18.73|39
1749926400000|2025-06-14 18:40:00|18.84|18.73|18.86|18.75|18.86|18.75|18.83|18.72|29
1749926700000|2025-06-14 18:45:00|18.85|18.74|18.87|18.76|18.88|18.77|18.82|18.71|35
1749927000000|2025-06-14 18:50:00|18.88|18.77|18.94|18.83|18.94|18.83|18.87|18.76|93
1749927300000|2025-06-14 18:55:00|18.93|18.82|18.97|18.86|18.98|18.87|18.93|18.82|45
1749927600000|2025-06-14 19:00:00|18.98|18.87|18.96|18.85|18.98|18.87|18.94|18.83|63
1749927900000|2025-06-14 19:05:00|18.95|18.84|18.95|18.84|19|18.89|18.94|18.83|49
1749928200000|2025-06-14 19:10:00|18.94|18.83|19|18.89|19|18.89|18.94|18.83|55
1749928500000|2025-06-14 19:15:00|19.01|18.9|19.03|18.92|19.03|18.92|18.99|18.88|47
1749928800000|2025-06-14 19:20:00|19.02|18.91|19|18.89|19.03|18.92|19|18.89|25
1749929100000|2025-06-14 19:25:00|18.99|18.88|19|18.89|19.01|18.9|18.99|18.88|58
1749929400000|2025-06-14 19:30:00|19.01|18.9|19.01|18.9|19.04|18.93|18.99|18.88|27
1749929700000|2025-06-14 19:35:00|19|18.89|19.04|18.93|19.04|18.93|18.99|18.88|21
1749930000000|2025-06-14 19:40:00|19.03|18.92|19.02|18.91|19.05|18.94|19.01|18.9|38
1749930300000|2025-06-14 19:45:00|19.01|18.9|18.99|18.88|19.03|18.92|18.99|18.88|23
1749930600000|2025-06-14 19:50:00|18.98|18.87|18.97|18.86|18.99|18.88|18.96|18.85|36
1749930900000|2025-06-14 19:55:00|18.96|18.85|18.95|18.84|18.97|18.86|18.95|18.84|6
1749931200000|2025-06-14 20:00:00|18.94|18.83|18.93|18.82|18.97|18.86|18.93|18.82|40
1749931500000|2025-06-14 20:05:00|18.92|18.81|18.86|18.75|18.92|18.81|18.86|18.75|31
1749931800000|2025-06-14 20:10:00|18.85|18.74|18.84|18.73|18.88|18.77|18.83|18.72|38
1749932100000|2025-06-14 20:15:00|18.83|18.72|18.89|18.78|18.89|18.78|18.82|18.71|57
1749932400000|2025-06-14 20:20:00|18.9|18.79|18.9|18.79|18.93|18.82|18.87|18.76|41
1749932700000|2025-06-14 20:25:00|18.89|18.78|18.91|18.8|18.94|18.83|18.89|18.78|67
1749933000000|2025-06-14 20:30:00|18.92|18.81|18.91|18.8|18.95|18.84|18.91|18.8|62
1749933300000|2025-06-14 20:35:00|18.9|18.79|18.96|18.85|18.97|18.86|18.88|18.77|57
1749933600000|2025-06-14 20:40:00|18.95|18.84|18.96|18.85|18.97|18.86|18.94|18.83|42
1749933900000|2025-06-14 20:45:00|18.95|18.84|18.98|18.87|18.99|18.88|18.95|18.84|26
1749934200000|2025-06-14 20:50:00|18.99|18.88|18.93|18.82|18.99|18.88|18.93|18.82|45
1749934500000|2025-06-14 20:55:00|18.94|18.83|18.97|18.86|18.97|18.86|18.93|18.82|14
1749934800000|2025-06-14 21:00:00|18.96|18.85|18.93|18.82|18.97|18.86|18.93|18.82|20
1749935100000|2025-06-14 21:05:00|18.94|18.83|18.96|18.85|18.97|18.86|18.93|18.82|29
1749935400000|2025-06-14 21:10:00|18.95|18.84|18.95|18.84|18.95|18.84|18.92|18.81|31
1749935700000|2025-06-14 21:15:00|18.96|18.85|19.01|18.9|19.01|18.9|18.94|18.83|24
1749936000000|2025-06-14 21:20:00|19.02|18.91|19.01|18.9|19.1|18.99|19|18.89|24
1749936300000|2025-06-14 21:25:00|19.02|18.91|19.08|18.97|19.08|18.97|19.01|18.9|21
1749936600000|2025-06-14 21:30:00|19.07|18.96|19.07|18.96|19.1|18.99|19.05|18.94|41
1749936900000|2025-06-14 21:35:00|19.08|18.97|19.07|18.96|19.08|18.97|19.05|18.94|34
1749937200000|2025-06-14 21:40:00|19.08|18.97|19.09|18.98|19.09|18.98|19.08|18.97|4
1749937500000|2025-06-14 21:45:00|19.1|18.99|19.14|19.03|19.15|19.04|19.1|18.99|51
1749937800000|2025-06-14 21:50:00|19.13|19.02|19.14|19.03|19.15|19.04|19.13|19.02|46
1749938100000|2025-06-14 21:55:00|19.13|19.02|19.13|19.02|19.16|19.05|19.13|19.02|13
1749938400000|2025-06-14 22:00:00|19.14|19.03|19.14|19.03|19.16|19.05|19.11|19|39
1749938700000|2025-06-14 22:05:00|19.13|19.02|19.12|19.01|19.14|19.03|19.11|19|32
1749939000000|2025-06-14 22:10:00|19.11|19|19.08|18.97|19.12|19.01|19.08|18.97|82
1749939300000|2025-06-14 22:15:00|19.07|18.96|19.09|18.98|19.09|18.98|19.07|18.96|25
1749939600000|2025-06-14 22:20:00|19.1|18.99|19.09|18.98|19.1|18.99|19.07|18.96|16
1749939900000|2025-06-14 22:25:00|19.08|18.97|19.07|18.96|19.09|18.98|19.07|18.96|8
1749940200000|2025-06-14 22:30:00|19.06|18.95|19.02|18.91|19.06|18.95|19.02|18.91|21
1749940500000|2025-06-14 22:35:00|19.03|18.92|19.01|18.9|19.03|18.92|19.01|18.9|7
1749940800000|2025-06-14 22:40:00|19|18.89|18.97|18.86|19.01|18.9|18.97|18.86|40
1749941100000|2025-06-14 22:45:00|18.98|18.87|18.99|18.88|19|18.89|18.97|18.86|18
1749941400000|2025-06-14 22:50:00|19|18.89|19.01|18.9|19.02|18.91|19|18.89|18
1749941700000|2025-06-14 22:55:00|19.02|18.91|19.02|18.91|19.02|18.91|19.01|18.9|13
1749942000000|2025-06-14 23:00:00|19.03|18.92|19.02|18.91|19.03|18.92|19.01|18.9|8
1749942300000|2025-06-14 23:05:00|19.03|18.92|19.04|18.93|19.05|18.94|19.03|18.92|8
1749942600000|2025-06-14 23:10:00|19.05|18.94|19.04|18.93|19.06|18.95|19.03|18.92|12
1749942900000|2025-06-14 23:15:00|19.03|18.92|19.04|18.93|19.04|18.93|19.01|18.9|30
1749943200000|2025-06-14 23:20:00|19.05|18.94|19.02|18.91|19.05|18.94|19.02|18.91|10
1749943500000|2025-06-14 23:25:00|19.01|18.9|19.02|18.91|19.02|18.91|19|18.89|6
1749943800000|2025-06-14 23:30:00|19.03|18.92|19.02|18.91|19.03|18.92|19.01|18.9|20
1749944100000|2025-06-14 23:35:00|19.03|18.92|19.02|18.91|19.04|18.93|19.02|18.91|4
1749944400000|2025-06-14 23:40:00|19.03|18.92|19.07|18.96|19.07|18.96|19.03|18.92|9
1749944700000|2025-06-14 23:45:00|19.08|18.97|19.03|18.92|19.08|18.97|19.03|18.92|16
1749945000000|2025-06-14 23:50:00|19.02|18.91|19.02|18.91|19.02|18.91|19.02|18.91|1
1749945300000|2025-06-14 23:55:00|19.01|18.9|19|18.89|19.02|18.91|19|18.89|40
1749945600000|2025-06-15 00:00:00|19.01|18.9|18.99|18.88|19.01|18.9|18.99|18.88|17
1749945900000|2025-06-15 00:05:00|19|18.89|18.98|18.87|19|18.89|18.97|18.86|13
1749946200000|2025-06-15 00:10:00|18.99|18.88|19.02|18.91|19.02|18.91|18.98|18.87|8
1749946500000|2025-06-15 00:15:00|19.01|18.9|19.05|18.94|19.05|18.94|19.01|18.9|21
1749946800000|2025-06-15 00:20:00|19.04|18.93|19.02|18.91|19.05|18.94|19.02|18.91|35
1749947100000|2025-06-15 00:25:00|19.01|18.9|19.02|18.91|19.02|18.91|18.99|18.88|6
1749947400000|2025-06-15 00:30:00|19.03|18.92|19.05|18.94|19.05|18.94|19|18.89|33
1749947700000|2025-06-15 00:35:00|19.06|18.95|19.05|18.94|19.07|18.96|19.05|18.94|8
1749948000000|2025-06-15 00:40:00|19.06|18.95|19.06|18.95|19.08|18.97|19.05|18.94|17
1749948300000|2025-06-15 00:45:00|19.07|18.96|19.07|18.96|19.08|18.97|19.07|18.96|11
1749948600000|2025-06-15 00:50:00|19.08|18.97|19.1|18.99|19.11|19|19.07|18.96|11
1749948900000|2025-06-15 00:55:00|19.09|18.98|19.1|18.99|19.11|19|19.09|18.98|8
1749949200000|2025-06-15 01:00:00|19.09|18.98|19.08|18.97|19.11|19|19.07|18.96|26
1749949500000|2025-06-15 01:05:00|19.09|18.98|19.08|18.97|19.09|18.98|19.05|18.94|24
1749949800000|2025-06-15 01:10:00|19.07|18.96|19.09|18.98|19.1|18.99|19.06|18.95|23
1749950100000|2025-06-15 01:15:00|19.08|18.97|19.04|18.93|19.09|18.98|19.03|18.92|17
1749950400000|2025-06-15 01:20:00|19.05|18.94|19.03|18.92|19.05|18.94|19.02|18.91|19
1749950700000|2025-06-15 01:25:00|19.04|18.93|19.02|18.91|19.05|18.94|19.02|18.91|25
1749951000000|2025-06-15 01:30:00|19.03|18.92|18.99|18.88|19.03|18.92|18.99|18.88|13
1749951300000|2025-06-15 01:35:00|19|18.89|19|18.89|19.01|18.9|18.99|18.88|31
1749951600000|2025-06-15 01:40:00|18.99|18.88|19.02|18.91|19.02|18.91|18.99|18.88|18
1749951900000|2025-06-15 01:45:00|19.01|18.9|19.02|18.91|19.03|18.92|19|18.89|26
1749952200000|2025-06-15 01:50:00|19.03|18.92|19.02|18.91|19.03|18.92|19.02|18.91|24
1749952500000|2025-06-15 01:55:00|19.03|18.92|19.02|18.91|19.03|18.92|19.01|18.9|20
1749952800000|2025-06-15 02:00:00|19.03|18.92|19.04|18.93|19.04|18.93|19.02|18.91|10
1749953100000|2025-06-15 02:05:00|19.05|18.94|19.07|18.96|19.09|18.98|19.05|18.94|11
1749953400000|2025-06-15 02:10:00|19.08|18.97|19.09|18.98|19.11|19|19.08|18.97|10
1749953700000|2025-06-15 02:15:00|19.1|18.99|19.08|18.97|19.11|19|19.07|18.96|9
1749954000000|2025-06-15 02:20:00|19.09|18.98|19.12|19.01|19.12|19.01|19.09|18.98|10
1749954300000|2025-06-15 02:25:00|19.11|19|19.11|19|19.11|19|19.09|18.98|11
1749954600000|2025-06-15 02:30:00|19.1|18.99|19.09|18.98|19.11|19|19.07|18.96|20
1749954900000|2025-06-15 02:35:00|19.08|18.97|19.08|18.97|19.09|18.98|19.06|18.95|39
1749955200000|2025-06-15 02:40:00|19.07|18.96|19.06|18.95|19.07|18.96|19.06|18.95|20
1749955500000|2025-06-15 02:45:00|19.07|18.96|19.04|18.93|19.07|18.96|19.04|18.93|26
1749955800000|2025-06-15 02:50:00|19.03|18.92|19.01|18.9|19.04|18.93|19|18.89|65
1749956400000|2025-06-15 03:00:00|19|18.89|19|18.89|19.01|18.9|18.99|18.88|85
1749956700000|2025-06-15 03:05:00|18.99|18.88|18.99|18.88|19|18.89|18.97|18.86|13
1749957000000|2025-06-15 03:10:00|18.98|18.87|19|18.89|19|18.89|18.98|18.87|19
1749957300000|2025-06-15 03:15:00|18.99|18.88|19.01|18.9|19.03|18.92|18.99|18.88|31
1749957600000|2025-06-15 03:20:00|19.02|18.91|19.02|18.91|19.02|18.91|19|18.89|11
1749957900000|2025-06-15 03:25:00|19.03|18.92|19.04|18.93|19.05|18.94|19.02|18.91|26
1749958200000|2025-06-15 03:30:00|19.03|18.92|19.04|18.93|19.05|18.94|19.02|18.91|18
1749958500000|2025-06-15 03:35:00|19.05|18.94|19.06|18.95|19.07|18.96|19.04|18.93|6
1749958800000|2025-06-15 03:40:00|19.07|18.96|19.07|18.96|19.08|18.97|19.06|18.95|9
1749959100000|2025-06-15 03:45:00|19.08|18.97|19.04|18.93|19.08|18.97|19.04|18.93|21
1749959400000|2025-06-15 03:50:00|19.05|18.94|19.04|18.93|19.05|18.94|19.04|18.93|4
1749959700000|2025-06-15 03:55:00|19.05|18.94|19.04|18.93|19.05|18.94|19.03|18.92|14
1749960000000|2025-06-15 04:00:00|19.05|18.94|19.04|18.93|19.05|18.94|19.03|18.92|42
1749960300000|2025-06-15 04:05:00|19.05|18.94|19.05|18.94|19.05|18.94|19.04|18.93|3
1749960600000|2025-06-15 04:10:00|19.06|18.95|19.07|18.96|19.07|18.96|19.05|18.94|10
1749960900000|2025-06-15 04:15:00|19.08|18.97|19.08|18.97|19.1|18.99|19.08|18.97|15
1749961200000|2025-06-15 04:20:00|19.09|18.98|19.1|18.99|19.1|18.99|19.08|18.97|6
1749961500000|2025-06-15 04:25:00|19.11|19|19.11|19|19.11|19|19.1|18.99|5
1749961800000|2025-06-15 04:30:00|19.12|19.01|19.15|19.04|19.15|19.04|19.12|19.01|10
1749962100000|2025-06-15 04:35:00|19.16|19.05|19.16|19.05|19.16|19.05|19.15|19.04|3
1749962400000|2025-06-15 04:40:00|19.15|19.04|19.17|19.06|19.17|19.06|19.13|19.02|21
1749962700000|2025-06-15 04:45:00|19.16|19.05|19.21|19.1|19.22|19.11|19.16|19.05|19
1749963000000|2025-06-15 04:50:00|19.2|19.09|19.2|19.09|19.21|19.1|19.19|19.08|21
1749963300000|2025-06-15 04:55:00|19.19|19.08|19.22|19.11|19.22|19.11|19.18|19.07|12
1749963600000|2025-06-15 05:00:00|19.21|19.1|19.2|19.09|19.22|19.11|19.19|19.08|38
1749963900000|2025-06-15 05:05:00|19.19|19.08|19.17|19.06|19.19|19.08|19.17|19.06|3
1749964200000|2025-06-15 05:10:00|19.16|19.05|19.19|19.08|19.2|19.09|19.16|19.05|16
1749964500000|2025-06-15 05:15:00|19.18|19.07|19.14|19.03|19.18|19.07|19.14|19.03|7
1749964800000|2025-06-15 05:20:00|19.15|19.04|19.12|19.01|19.15|19.04|19.12|19.01|6
1749965100000|2025-06-15 05:25:00|19.13|19.02|19.17|19.06|19.17|19.06|19.13|19.02|9
1749965400000|2025-06-15 05:30:00|19.18|19.07|19.2|19.09|19.2|19.09|19.17|19.06|11
1749965700000|2025-06-15 05:35:00|19.21|19.1|19.24|19.13|19.25|19.14|19.21|19.1|28
1749966000000|2025-06-15 05:40:00|19.25|19.14|19.26|19.15|19.26|19.15|19.24|19.13|40
1749966300000|2025-06-15 05:45:00|19.25|19.14|19.29|19.18|19.3|19.19|19.25|19.14|41
1749966600000|2025-06-15 05:50:00|19.28|19.17|19.28|19.17|19.31|19.2|19.28|19.17|19
1749966900000|2025-06-15 05:55:00|19.29|19.18|19.31|19.2|19.31|19.2|19.27|19.16|19
1749967200000|2025-06-15 06:00:00|19.32|19.21|19.3|19.19|19.34|19.23|19.3|19.19|17
1749967500000|2025-06-15 06:05:00|19.31|19.2|19.31|19.2|19.33|19.22|19.3|19.19|63
1749967800000|2025-06-15 06:10:00|19.3|19.19|19.31|19.2|19.31|19.2|19.29|19.18|14
1749968100000|2025-06-15 06:15:00|19.32|19.21|19.32|19.21|19.34|19.23|19.3|19.19|67
1749968400000|2025-06-15 06:20:00|19.33|19.22|19.25|19.14|19.33|19.22|19.25|19.14|39
1749968700000|2025-06-15 06:25:00|19.24|19.13|19.22|19.11|19.24|19.13|19.21|19.1|33
1749969000000|2025-06-15 06:30:00|19.21|19.1|19.18|19.07|19.22|19.11|19.18|19.07|26
1749969300000|2025-06-15 06:35:00|19.19|19.08|19.2|19.09|19.21|19.1|19.18|19.07|82
1749969600000|2025-06-15 06:40:00|19.21|19.1|19.21|19.1|19.21|19.1|19.2|19.09|43
1749969900000|2025-06-15 06:45:00|19.22|19.11|19.21|19.1|19.22|19.11|19.19|19.08|18
1749970200000|2025-06-15 06:50:00|19.2|19.09|19.18|19.07|19.2|19.09|19.17|19.06|27
1749970500000|2025-06-15 06:55:00|19.19|19.08|19.16|19.05|19.19|19.08|19.16|19.05|20
1749970800000|2025-06-15 07:00:00|19.18|19.07|19.14|19.03|19.18|19.07|19.14|19.03|15
1749971100000|2025-06-15 07:05:00|19.13|19.02|19.09|18.98|19.13|19.02|19.09|18.98|13
1749971400000|2025-06-15 07:10:00|19.08|18.97|19.11|19|19.12|19.01|19.06|18.95|50
1749971700000|2025-06-15 07:15:00|19.1|18.99|19.08|18.97|19.11|19|19.06|18.95|23
1749972000000|2025-06-15 07:20:00|19.07|18.96|19.07|18.96|19.09|18.98|19.07|18.96|13
1749972300000|2025-06-15 07:25:00|19.08|18.97|19.06|18.95|19.08|18.97|19.05|18.94|43
1749972600000|2025-06-15 07:30:00|19.07|18.96|19.02|18.91|19.07|18.96|19.01|18.9|40
1749972900000|2025-06-15 07:35:00|19.01|18.9|19.03|18.92|19.06|18.95|19.01|18.9|15
1749973200000|2025-06-15 07:40:00|19.02|18.91|19.05|18.94|19.07|18.96|19.02|18.91|50
1749973500000|2025-06-15 07:45:00|19.04|18.93|19.06|18.95|19.07|18.96|19.04|18.93|33
1749973800000|2025-06-15 07:50:00|19.07|18.96|19.06|18.95|19.07|18.96|19.05|18.94|12
1749974100000|2025-06-15 07:55:00|19.07|18.96|19.03|18.92|19.07|18.96|19.03|18.92|11
1749974400000|2025-06-15 08:00:00|19.04|18.93|19.01|18.9|19.04|18.93|19.01|18.9|24
1749974700000|2025-06-15 08:05:00|19|18.89|18.96|18.85|19|18.89|18.95|18.84|19
1749975000000|2025-06-15 08:10:00|18.95|18.84|18.96|18.85|18.96|18.85|18.95|18.84|26
1749975300000|2025-06-15 08:15:00|18.95|18.84|18.95|18.84|18.98|18.87|18.95|18.84|27
1749975600000|2025-06-15 08:20:00|18.96|18.85|18.99|18.88|18.99|18.88|18.95|18.84|64
1749975900000|2025-06-15 08:25:00|19|18.89|18.97|18.86|19|18.89|18.97|18.86|10
1749976200000|2025-06-15 08:30:00|18.98|18.87|18.96|18.85|18.99|18.88|18.96|18.85|37
1749976500000|2025-06-15 08:35:00|18.97|18.86|18.95|18.84|18.97|18.86|18.94|18.83|37
1749976800000|2025-06-15 08:40:00|18.94|18.83|18.97|18.86|18.97|18.86|18.94|18.83|14
1749977100000|2025-06-15 08:45:00|18.96|18.85|18.94|18.83|18.96|18.85|18.92|18.81|15
1749977400000|2025-06-15 08:50:00|18.95|18.84|18.94|18.83|18.95|18.84|18.92|18.81|16
1749977700000|2025-06-15 08:55:00|18.93|18.82|18.94|18.83|18.95|18.84|18.93|18.82|28
1749978000000|2025-06-15 09:00:00|18.93|18.82|18.9|18.79|18.93|18.82|18.9|18.79|16
1749978300000|2025-06-15 09:05:00|18.91|18.8|18.91|18.8|18.92|18.81|18.9|18.79|83
1749978600000|2025-06-15 09:10:00|18.9|18.79|18.88|18.77|18.9|18.79|18.87|18.76|31
1749978900000|2025-06-15 09:15:00|18.87|18.76|18.85|18.74|18.88|18.77|18.85|18.74|13
1749979200000|2025-06-15 09:20:00|18.84|18.73|18.9|18.79|18.91|18.8|18.84|18.73|15
1749979500000|2025-06-15 09:25:00|18.91|18.8|18.88|18.77|18.91|18.8|18.88|18.77|30
1749979800000|2025-06-15 09:30:00|18.87|18.76|18.87|18.76|18.88|18.77|18.85|18.74|11
1749980100000|2025-06-15 09:35:00|18.86|18.75|18.91|18.8|18.91|18.8|18.84|18.73|14
1749980400000|2025-06-15 09:40:00|18.9|18.79|18.91|18.8|18.92|18.81|18.9|18.79|46
1749980700000|2025-06-15 09:45:00|18.9|18.79|18.89|18.78|18.92|18.81|18.88|18.77|48
1749981000000|2025-06-15 09:50:00|18.88|18.77|18.86|18.75|18.88|18.77|18.85|18.74|93
1749981300000|2025-06-15 09:55:00|18.85|18.74|18.86|18.75|18.87|18.76|18.85|18.74|22
1749981600000|2025-06-15 10:00:00|18.87|18.76|18.9|18.79|18.9|18.79|18.85|18.74|28
1749981900000|2025-06-15 10:05:00|18.91|18.8|18.93|18.82|18.93|18.82|18.9|18.79|63
1749982200000|2025-06-15 10:10:00|18.92|18.81|18.97|18.86|18.98|18.87|18.92|18.81|40
1749982500000|2025-06-15 10:15:00|18.98|18.87|18.95|18.84|19|18.89|18.95|18.84|86
1749982800000|2025-06-15 10:20:00|18.96|18.85|18.94|18.83|18.98|18.87|18.94|18.83|67
1749983100000|2025-06-15 10:25:00|18.93|18.82|18.93|18.82|18.94|18.83|18.9|18.79|45
1749983400000|2025-06-15 10:30:00|18.92|18.81|18.95|18.84|18.96|18.85|18.92|18.81|52
1749983700000|2025-06-15 10:35:00|18.94|18.83|18.95|18.84|18.95|18.84|18.92|18.81|44
1749984000000|2025-06-15 10:40:00|18.94|18.83|18.98|18.87|18.99|18.88|18.94|18.83|79
1749984300000|2025-06-15 10:45:00|18.99|18.88|19|18.89|19.01|18.9|18.96|18.85|136
1749984600000|2025-06-15 10:50:00|18.99|18.88|19|18.89|19.01|18.9|18.99|18.88|54
1749984900000|2025-06-15 10:55:00|19.01|18.9|19.02|18.91|19.02|18.91|19|18.89|34
1749985200000|2025-06-15 11:00:00|19.01|18.9|19.03|18.92|19.04|18.93|19.01|18.9|33
1749985500000|2025-06-15 11:05:00|19.02|18.91|19.02|18.91|19.05|18.94|19.01|18.9|105
1749985800000|2025-06-15 11:10:00|19.01|18.9|19.02|18.91|19.05|18.94|19.01|18.9|78
1749986100000|2025-06-15 11:15:00|19.03|18.92|19.01|18.9|19.04|18.93|19|18.89|75
1749986400000|2025-06-15 11:20:00|19|18.89|19|18.89|19.01|18.9|18.98|18.87|77
1749986700000|2025-06-15 11:25:00|18.99|18.88|18.97|18.86|19|18.89|18.96|18.85|21
1749987000000|2025-06-15 11:30:00|18.98|18.87|18.94|18.83|18.98|18.87|18.94|18.83|13
1749987300000|2025-06-15 11:35:00|18.95|18.84|18.97|18.86|18.99|18.88|18.94|18.83|41
1749987600000|2025-06-15 11:40:00|18.98|18.87|18.97|18.86|18.98|18.87|18.94|18.83|24
1749987900000|2025-06-15 11:45:00|18.98|18.87|18.99|18.88|18.99|18.88|18.95|18.84|58
1749988200000|2025-06-15 11:50:00|19|18.89|19.05|18.94|19.08|18.97|18.99|18.88|52
1749988500000|2025-06-15 11:55:00|19.06|18.95|19.04|18.93|19.06|18.95|19.02|18.91|89
1749988800000|2025-06-15 12:00:00|19.03|18.92|19.03|18.92|19.05|18.94|19.02|18.91|31
1749989100000|2025-06-15 12:05:00|19.04|18.93|19.07|18.96|19.08|18.97|19.02|18.91|28
1749989400000|2025-06-15 12:10:00|19.08|18.97|19.05|18.94|19.09|18.98|19.05|18.94|38
1749989700000|2025-06-15 12:15:00|19.06|18.95|19.06|18.95|19.08|18.97|19.05|18.94|27
1749990000000|2025-06-15 12:20:00|19.05|18.94|19.01|18.9|19.06|18.95|19.01|18.9|19
1749990300000|2025-06-15 12:25:00|19|18.89|18.99|18.88|19|18.89|18.98|18.87|34
1749990600000|2025-06-15 12:30:00|18.98|18.87|18.99|18.88|19|18.89|18.97|18.86|28
1749990900000|2025-06-15 12:35:00|18.98|18.87|18.98|18.87|19.02|18.91|18.97|18.86|25
1749991200000|2025-06-15 12:40:00|18.99|18.88|18.98|18.87|19.01|18.9|18.96|18.85|18
1749991500000|2025-06-15 12:45:00|18.99|18.88|19.05|18.94|19.05|18.94|18.98|18.87|37
1749991800000|2025-06-15 12:50:00|19.06|18.95|19.08|18.97|19.08|18.97|19.05|18.94|45
1749992100000|2025-06-15 12:55:00|19.09|18.98|19.08|18.97|19.09|18.98|19.06|18.95|40
1749992400000|2025-06-15 13:00:00|19.09|18.98|19.06|18.95|19.09|18.98|19.05|18.94|22
1749992700000|2025-06-15 13:05:00|19.07|18.96|19.12|19.01|19.12|19.01|19.05|18.94|24
1749993000000|2025-06-15 13:10:00|19.11|19|19.07|18.96|19.12|19.01|19.07|18.96|17
1749993300000|2025-06-15 13:15:00|19.06|18.95|19.05|18.94|19.11|19|19.05|18.94|30
1749993600000|2025-06-15 13:20:00|19.06|18.95|19.08|18.97|19.08|18.97|19.05|18.94|17
1749993900000|2025-06-15 13:25:00|19.07|18.96|19.05|18.94|19.08|18.97|19.05|18.94|11
1749994200000|2025-06-15 13:30:00|19.04|18.93|19.02|18.91|19.04|18.93|19.01|18.9|15
1749994500000|2025-06-15 13:35:00|19.01|18.9|18.96|18.85|19.02|18.91|18.96|18.85|12
1749994800000|2025-06-15 13:40:00|18.95|18.84|19.01|18.9|19.01|18.9|18.94|18.83|23
1749995100000|2025-06-15 13:45:00|19.02|18.91|19.07|18.96|19.1|18.99|19.01|18.9|18
1749995400000|2025-06-15 13:50:00|19.06|18.95|19.1|18.99|19.1|18.99|19.06|18.95|19
1749995700000|2025-06-15 13:55:00|19.11|19|19.09|18.98|19.12|19.01|19.07|18.96|24
1749996000000|2025-06-15 14:00:00|19.1|18.99|19.02|18.91|19.1|18.99|19.01|18.9|55
1749996300000|2025-06-15 14:05:00|19.01|18.9|19.07|18.96|19.07|18.96|18.98|18.87|31
1749996600000|2025-06-15 14:10:00|19.06|18.95|19.04|18.93|19.07|18.96|19.03|18.92|75
1749996900000|2025-06-15 14:15:00|19.03|18.92|19|18.89|19.08|18.97|18.98|18.87|76
1749997200000|2025-06-15 14:20:00|18.99|18.88|18.99|18.88|19.02|18.91|18.98|18.87|35
1749997500000|2025-06-15 14:25:00|19|18.89|19.01|18.9|19.02|18.91|18.98|18.87|30
1749997800000|2025-06-15 14:30:00|19.02|18.91|19|18.89|19.02|18.91|18.97|18.86|35
1749998100000|2025-06-15 14:35:00|19.01|18.9|19.12|19.01|19.12|19.01|19.01|18.9|38
1749998400000|2025-06-15 14:40:00|19.11|19|19.1|18.99|19.13|19.02|19.07|18.96|44
1749998700000|2025-06-15 14:45:00|19.11|19|19.21|19.1|19.24|19.13|19.1|18.99|43
1749999000000|2025-06-15 14:50:00|19.22|19.11|19.24|19.13|19.29|19.18|19.21|19.1|59
1749999300000|2025-06-15 14:55:00|19.25|19.14|19.24|19.13|19.26|19.15|19.22|19.11|50
1749999600000|2025-06-15 15:00:00|19.25|19.14|19.22|19.11|19.27|19.16|19.19|19.08|70
1749999900000|2025-06-15 15:05:00|19.23|19.12|19.26|19.15|19.3|19.19|19.23|19.12|34
1750000200000|2025-06-15 15:10:00|19.25|19.14|19.27|19.16|19.29|19.18|19.25|19.14|33
1750000500000|2025-06-15 15:15:00|19.28|19.17|19.25|19.14|19.32|19.21|19.24|19.13|44
1750000800000|2025-06-15 15:20:00|19.26|19.15|19.23|19.12|19.26|19.15|19.2|19.09|52
1750001100000|2025-06-15 15:25:00|19.22|19.11|19.25|19.14|19.26|19.15|19.22|19.11|62
1750001400000|2025-06-15 15:30:00|19.26|19.15|19.25|19.14|19.27|19.16|19.23|19.12|52
1750001700000|2025-06-15 15:35:00|19.24|19.13|19.27|19.16|19.27|19.16|19.23|19.12|62
1750002000000|2025-06-15 15:40:00|19.26|19.15|19.19|19.08|19.29|19.18|19.19|19.08|40
1750002300000|2025-06-15 15:45:00|19.2|19.09|19.18|19.07|19.23|19.12|19.17|19.06|21
1750002600000|2025-06-15 15:50:00|19.17|19.06|19.17|19.06|19.18|19.07|19.15|19.04|23
1750002900000|2025-06-15 15:55:00|19.16|19.05|19.13|19.02|19.17|19.06|19.11|19|52
1750003200000|2025-06-15 16:00:00|19.14|19.03|19.17|19.06|19.17|19.06|19.14|19.03|16
1750003500000|2025-06-15 16:05:00|19.18|19.07|19.17|19.06|19.19|19.08|19.16|19.05|26
1750003800000|2025-06-15 16:10:00|19.16|19.05|19.12|19.01|19.17|19.06|19.12|19.01|33
1750004100000|2025-06-15 16:15:00|19.11|19|19.1|18.99|19.11|19|19.07|18.96|32
1750004400000|2025-06-15 16:20:00|19.09|18.98|19.1|18.99|19.11|19|19.07|18.96|38
1750004700000|2025-06-15 16:25:00|19.11|19|19.17|19.06|19.17|19.06|19.1|18.99|51
1750005000000|2025-06-15 16:30:00|19.16|19.05|19.14|19.03|19.18|19.07|19.11|19|39
1750005300000|2025-06-15 16:35:00|19.13|19.02|19.13|19.02|19.16|19.05|19.12|19.01|31
1750005600000|2025-06-15 16:40:00|19.14|19.03|19.21|19.1|19.21|19.1|19.12|19.01|80
1750005900000|2025-06-15 16:45:00|19.2|19.09|19.19|19.08|19.2|19.09|19.15|19.04|72
1750006200000|2025-06-15 16:50:00|19.18|19.07|19.17|19.06|19.18|19.07|19.13|19.02|72
1750006500000|2025-06-15 16:55:00|19.16|19.05|19.19|19.08|19.19|19.08|19.15|19.04|72
1750006800000|2025-06-15 17:00:00|19.18|19.07|19.16|19.05|19.19|19.08|19.15|19.04|45
1750007100000|2025-06-15 17:05:00|19.15|19.04|19.13|19.02|19.16|19.05|19.12|19.01|71
1750007400000|2025-06-15 17:10:00|19.12|19.01|19.09|18.98|19.13|19.02|19.09|18.98|34
1750007700000|2025-06-15 17:15:00|19.08|18.97|19.11|19|19.12|19.01|19.08|18.97|40
1750008000000|2025-06-15 17:20:00|19.1|18.99|19.1|18.99|19.14|19.03|19.1|18.99|23
1750008300000|2025-06-15 17:25:00|19.09|18.98|19.14|19.03|19.14|19.03|19.09|18.98|28
1750008600000|2025-06-15 17:30:00|19.13|19.02|19.12|19.01|19.18|19.07|19.09|18.98|46
1750008900000|2025-06-15 17:35:00|19.11|19|19.17|19.06|19.18|19.07|19.11|19|71
1750009200000|2025-06-15 17:40:00|19.16|19.05|19.17|19.06|19.18|19.07|19.15|19.04|32
1750009500000|2025-06-15 17:45:00|19.18|19.07|19.21|19.1|19.21|19.1|19.17|19.06|34
1750009800000|2025-06-15 17:50:00|19.22|19.11|19.18|19.07|19.25|19.14|19.18|19.07|17
1750010100000|2025-06-15 17:55:00|19.17|19.06|19.19|19.08|19.21|19.1|19.17|19.06|13
1750010400000|2025-06-15 18:00:00|19.2|19.09|19.18|19.07|19.2|19.09|19.16|19.05|21
1750010700000|2025-06-15 18:05:00|19.17|19.06|19.13|19.02|19.18|19.07|19.11|19|29
1750011000000|2025-06-15 18:10:00|19.12|19.01|19.14|19.03|19.15|19.04|19.12|19.01|17
1750011300000|2025-06-15 18:15:00|19.13|19.02|19.08|18.97|19.14|19.03|19.08|18.97|34
1750011600000|2025-06-15 18:20:00|19.07|18.96|19.07|18.96|19.09|18.98|19.06|18.95|35
1750011900000|2025-06-15 18:25:00|19.08|18.97|19.12|19.01|19.12|19.01|19.07|18.96|41
1750012200000|2025-06-15 18:30:00|19.11|19|19.11|19|19.12|19.01|19.08|18.97|41
1750012500000|2025-06-15 18:35:00|19.12|19.01|19.12|19.01|19.13|19.02|19.11|19|27
1750012800000|2025-06-15 18:40:00|19.13|19.02|19.13|19.02|19.14|19.03|19.11|19|13
1750013100000|2025-06-15 18:45:00|19.12|19.01|19.15|19.04|19.15|19.04|19.11|19|24
1750013400000|2025-06-15 18:50:00|19.14|19.03|19.16|19.05|19.17|19.06|19.12|19.01|55
1750013700000|2025-06-15 18:55:00|19.15|19.04|19.15|19.04|19.16|19.05|19.13|19.02|35
1750014000000|2025-06-15 19:00:00|19.14|19.03|19.11|19|19.15|19.04|19.11|19|16
1750014300000|2025-06-15 19:05:00|19.12|19.01|19.2|19.09|19.21|19.1|19.12|19.01|53
1750014600000|2025-06-15 19:10:00|19.21|19.1|19.21|19.1|19.22|19.11|19.2|19.09|49
1750014900000|2025-06-15 19:15:00|19.22|19.11|19.17|19.06|19.23|19.12|19.16|19.05|14
1750015200000|2025-06-15 19:20:00|19.18|19.07|19.19|19.08|19.21|19.1|19.18|19.07|42
1750015500000|2025-06-15 19:25:00|19.2|19.09|19.18|19.07|19.2|19.09|19.16|19.05|51
1750015800000|2025-06-15 19:30:00|19.19|19.08|19.48|18.87|19.48|19.1|19.17|18.82|54
1750016100000|2025-06-15 19:35:00|19.49|18.88|19.41|18.8|19.49|18.88|19.41|18.8|38
1750016400000|2025-06-15 19:40:00|19.42|18.81|19.32|18.71|19.42|18.81|19.31|18.7|65
1750016700000|2025-06-15 19:45:00|19.33|18.72|19.38|18.77|19.39|18.78|19.31|18.7|40
1750017000000|2025-06-15 19:50:00|19.39|18.78|19.36|18.75|19.4|18.79|19.36|18.75|29
1750017300000|2025-06-15 19:55:00|19.35|18.74|19.4|18.79|19.4|18.79|19.34|18.73|44
1750017600000|2025-06-15 20:00:00|19.39|18.78|19.35|18.74|19.4|18.79|19.35|18.74|45
1750017900000|2025-06-15 20:05:00|19.34|18.73|19.33|18.72|19.35|18.74|19.27|18.66|50
1750018200000|2025-06-15 20:10:00|19.34|18.73|19.28|18.67|19.34|18.73|19.27|18.66|59
1750018500000|2025-06-15 20:15:00|19.27|18.66|19.23|18.62|19.28|18.67|19.22|18.61|51
1750018800000|2025-06-15 20:20:00|19.24|18.63|19.22|18.61|19.25|18.64|19.22|18.61|35
1750019100000|2025-06-15 20:25:00|19.23|18.62|19.19|18.58|19.23|18.62|19.17|18.56|55
1750019400000|2025-06-15 20:30:00|19.18|18.57|19.21|18.6|19.25|18.64|19.15|18.54|78
1750019700000|2025-06-15 20:35:00|19.22|18.61|19.11|18.5|19.22|18.61|19.08|18.47|48
1750020000000|2025-06-15 20:40:00|19.1|18.49|19.09|18.48|19.11|18.5|19.08|18.47|92
1750020300000|2025-06-15 20:45:00|19.08|18.47|19.1|18.49|19.13|18.52|19.08|18.47|79
1750020600000|2025-06-15 20:50:00|19.11|18.5|19.16|18.55|19.17|18.56|19.08|18.47|70
1750020900000|2025-06-15 20:55:00|19.15|18.54|19.15|18.54|19.15|18.54|19.09|18.48|93
1750021200000|2025-06-15 21:00:00|19.14|18.53|18.9|18.79|19.16|18.79|18.88|18.51|168
1750021500000|2025-06-15 21:05:00|18.89|18.78|18.84|18.73|18.9|18.79|18.83|18.72|206
1750021800000|2025-06-15 21:10:00|18.83|18.72|18.85|18.74|18.85|18.74|18.8|18.69|161
1750022100000|2025-06-15 21:15:00|18.86|18.75|18.89|18.78|18.91|18.8|18.85|18.74|237
1750022400000|2025-06-15 21:20:00|18.9|18.79|18.92|18.81|18.94|18.83|18.89|18.78|97
1750022700000|2025-06-15 21:25:00|18.91|18.8|18.95|18.84|18.96|18.85|18.87|18.76|127
1750023000000|2025-06-15 21:30:00|18.96|18.85|18.91|18.8|18.96|18.85|18.91|18.8|192
1750023300000|2025-06-15 21:35:00|18.9|18.79|18.88|18.77|18.91|18.8|18.85|18.74|131
1750023600000|2025-06-15 21:40:00|18.89|18.78|18.92|18.81|18.93|18.82|18.88|18.77|112
1750023900000|2025-06-15 21:45:00|18.93|18.82|18.94|18.83|18.95|18.84|18.92|18.81|104
1750024200000|2025-06-15 21:50:00|18.95|18.84|18.99|18.88|18.99|18.88|18.94|18.83|143
1750024500000|2025-06-15 21:55:00|18.98|18.87|18.99|18.88|19|18.89|18.96|18.85|100
1750024800000|2025-06-15 22:00:00|19|18.89|19.09|18.98|19.13|19.02|18.98|18.87|271
1750025100000|2025-06-15 22:05:00|19.1|18.99|19.15|19.04|19.19|19.08|19.06|18.95|293
1750025400000|2025-06-15 22:10:00|19.16|19.05|19.19|19.08|19.2|19.09|19.12|19.01|241
1750025700000|2025-06-15 22:15:00|19.2|19.09|19.18|19.07|19.2|19.09|19.15|19.04|211
1750026000000|2025-06-15 22:20:00|19.19|19.08|19.21|19.1|19.22|19.11|19.16|19.05|213
1750026300000|2025-06-15 22:25:00|19.22|19.11|19.19|19.08|19.25|19.14|19.16|19.05|199
1750026600000|2025-06-15 22:30:00|19.18|19.07|19.18|19.07|19.23|19.12|19.17|19.06|190
1750026900000|2025-06-15 22:35:00|19.17|19.06|19.18|19.07|19.2|19.09|19.16|19.05|152
1750027200000|2025-06-15 22:40:00|19.17|19.06|19.18|19.07|19.2|19.09|19.13|19.02|157
1750027500000|2025-06-15 22:45:00|19.19|19.08|19.19|19.08|19.24|19.13|19.19|19.08|207
1750027800000|2025-06-15 22:50:00|19.18|19.07|19.17|19.06|19.22|19.11|19.15|19.04|142
1750028100000|2025-06-15 22:55:00|19.18|19.07|19.18|19.07|19.2|19.09|19.16|19.05|55
1750028400000|2025-06-15 23:00:00|19.17|19.06|19.17|19.06|19.18|19.07|19.16|19.05|109
1750028700000|2025-06-15 23:05:00|19.18|19.07|19.17|19.06|19.2|19.09|19.17|19.06|90
1750029000000|2025-06-15 23:10:00|19.16|19.05|19.13|19.02|19.17|19.06|19.12|19.01|56
1750029300000|2025-06-15 23:15:00|19.14|19.03|19.17|19.06|19.17|19.06|19.13|19.02|54
1750029600000|2025-06-15 23:20:00|19.18|19.07|19.12|19.01|19.18|19.07|19.12|19.01|45
1750029900000|2025-06-15 23:25:00|19.13|19.02|19.13|19.02|19.14|19.03|19.12|19.01|37
1750030200000|2025-06-15 23:30:00|19.14|19.03|19.16|19.05|19.16|19.05|19.13|19.02|47
1750030500000|2025-06-15 23:35:00|19.17|19.06|19.17|19.06|19.19|19.08|19.16|19.05|47
1750030800000|2025-06-15 23:40:00|19.16|19.05|19.2|19.09|19.21|19.1|19.16|19.05|79
1750031100000|2025-06-15 23:45:00|19.21|19.1|19.18|19.07|19.21|19.1|19.17|19.06|106
1750031400000|2025-06-15 23:50:00|19.19|19.08|19.15|19.04|19.19|19.08|19.14|19.03|85
1750031700000|2025-06-15 23:55:00|19.16|19.05|19.17|19.06|19.18|19.07|19.16|19.05|90
1750032000000|2025-06-16 00:00:00|19.16|19.05|19.17|19.06|19.17|19.06|19.13|19.02|114
1750032300000|2025-06-16 00:05:00|19.16|19.05|19.14|19.03|19.17|19.06|19.13|19.02|87
1750032600000|2025-06-16 00:10:00|19.13|19.02|19.13|19.02|19.14|19.03|19.12|19.01|51
1750032900000|2025-06-16 00:15:00|19.14|19.03|19.09|18.98|19.14|19.03|19.08|18.97|40
1750033200000|2025-06-16 00:20:00|19.1|18.99|19.09|18.98|19.12|19.01|19.07|18.96|56
1750033500000|2025-06-16 00:25:00|19.1|18.99|19.12|19.01|19.2|19.09|19.1|18.99|95
1750033800000|2025-06-16 00:30:00|19.13|19.02|19.14|19.03|19.15|19.04|19.08|18.97|96
1750034100000|2025-06-16 00:35:00|19.13|19.02|19.17|19.06|19.18|19.07|19.11|19|105
1750034400000|2025-06-16 00:40:00|19.16|19.05|19.16|19.05|19.17|19.06|19.13|19.02|71
1750034700000|2025-06-16 00:45:00|19.17|19.06|19.11|19|19.19|19.08|19.11|19|68
1750035000000|2025-06-16 00:50:00|19.12|19.01|19.11|19|19.12|19.01|19.09|18.98|56
1750035300000|2025-06-16 00:55:00|19.1|18.99|19.14|19.03|19.15|19.04|19.09|18.98|65
1750035600000|2025-06-16 01:00:00|19.15|19.04|19.14|19.03|19.15|19.04|19.1|18.99|32
1750035900000|2025-06-16 01:05:00|19.13|19.02|19.05|18.94|19.14|19.03|19.02|18.91|47
1750036200000|2025-06-16 01:10:00|19.06|18.95|19.02|18.91|19.08|18.97|19.02|18.91|83
1750036500000|2025-06-16 01:15:00|19.01|18.9|19.01|18.9|19.02|18.91|18.99|18.88|59
1750036800000|2025-06-16 01:20:00|19.02|18.91|19.04|18.93|19.05|18.94|18.99|18.88|95
1750037100000|2025-06-16 01:25:00|19.05|18.94|19.02|18.91|19.05|18.94|19.01|18.9|85
1750037400000|2025-06-16 01:30:00|19.01|18.9|19.02|18.91|19.04|18.93|18.96|18.85|44
1750037700000|2025-06-16 01:35:00|19.03|18.92|19.18|19.07|19.19|19.08|19.01|18.9|128
1750038000000|2025-06-16 01:40:00|19.19|19.08|19.22|19.11|19.25|19.14|19.17|19.06|325
1750038300000|2025-06-16 01:45:00|19.21|19.1|19.19|19.08|19.27|19.16|19.19|19.08|210
1750038600000|2025-06-16 01:50:00|19.2|19.09|19.35|19.24|19.36|19.25|19.19|19.08|260
1750038900000|2025-06-16 01:55:00|19.34|19.23|19.39|19.28|19.42|19.31|19.34|19.23|296
1750039200000|2025-06-16 02:00:00|19.4|19.29|19.45|19.34|19.47|19.36|19.4|19.29|296
1750039500000|2025-06-16 02:05:00|19.46|19.35|19.5|19.39|19.5|19.39|19.43|19.32|215
1750039800000|2025-06-16 02:10:00|19.51|19.4|19.51|19.4|19.52|19.41|19.48|19.37|187
1750040100000|2025-06-16 02:15:00|19.52|19.41|19.52|19.41|19.54|19.43|19.48|19.37|131
1750040400000|2025-06-16 02:20:00|19.51|19.4|19.43|19.32|19.52|19.41|19.42|19.31|167
1750040700000|2025-06-16 02:25:00|19.44|19.33|19.43|19.32|19.47|19.36|19.43|19.32|72
1750041000000|2025-06-16 02:30:00|19.44|19.33|19.43|19.32|19.44|19.33|19.41|19.3|130
1750041300000|2025-06-16 02:35:00|19.42|19.31|19.45|19.34|19.46|19.35|19.42|19.31|118
1750041600000|2025-06-16 02:40:00|19.44|19.33|19.43|19.32|19.49|19.38|19.43|19.32|92
1750041900000|2025-06-16 02:45:00|19.44|19.33|19.43|19.32|19.44|19.33|19.4|19.29|32
1750042200000|2025-06-16 02:50:00|19.44|19.33|19.44|19.33|19.46|19.35|19.43|19.32|67
1750042500000|2025-06-16 02:55:00|19.45|19.34|19.42|19.31|19.45|19.34|19.41|19.3|66
1750042800000|2025-06-16 03:00:00|19.43|19.32|19.4|19.29|19.43|19.32|19.39|19.28|70
1750043100000|2025-06-16 03:05:00|19.39|19.28|19.38|19.27|19.41|19.3|19.38|19.27|36
1750043400000|2025-06-16 03:10:00|19.37|19.26|19.38|19.27|19.4|19.29|19.37|19.26|82
1750043700000|2025-06-16 03:15:00|19.39|19.28|19.4|19.29|19.41|19.3|19.39|19.28|98
1750044000000|2025-06-16 03:20:00|19.39|19.28|19.41|19.3|19.41|19.3|19.36|19.25|135
1750044300000|2025-06-16 03:25:00|19.42|19.31|19.43|19.32|19.44|19.33|19.42|19.31|48
1750044600000|2025-06-16 03:30:00|19.42|19.31|19.42|19.31|19.44|19.33|19.41|19.3|75
1750044900000|2025-06-16 03:35:00|19.41|19.3|19.4|19.29|19.42|19.31|19.39|19.28|82
1750045200000|2025-06-16 03:40:00|19.39|19.28|19.4|19.29|19.42|19.31|19.37|19.26|46
1750045500000|2025-06-16 03:45:00|19.39|19.28|19.33|19.22|19.4|19.29|19.32|19.21|195
1750045800000|2025-06-16 03:50:00|19.34|19.23|19.33|19.22|19.34|19.23|19.32|19.21|14
1750046100000|2025-06-16 03:55:00|19.32|19.21|19.32|19.21|19.33|19.22|19.32|19.21|45
1750046400000|2025-06-16 04:00:00|19.33|19.22|19.34|19.23|19.35|19.24|19.31|19.2|56
1750046700000|2025-06-16 04:05:00|19.35|19.24|19.35|19.24|19.36|19.25|19.33|19.22|75
1750047000000|2025-06-16 04:10:00|19.34|19.23|19.4|19.29|19.4|19.29|19.33|19.22|89
1750047300000|2025-06-16 04:15:00|19.41|19.3|19.41|19.3|19.42|19.31|19.38|19.27|127
1750047600000|2025-06-16 04:20:00|19.42|19.31|19.46|19.35|19.5|19.39|19.4|19.29|198
1750047900000|2025-06-16 04:25:00|19.45|19.34|19.45|19.34|19.47|19.36|19.42|19.31|211
1750048200000|2025-06-16 04:30:00|19.44|19.33|19.47|19.36|19.49|19.38|19.42|19.31|171
1750048500000|2025-06-16 04:35:00|19.48|19.37|19.51|19.4|19.51|19.4|19.46|19.35|86
1750048800000|2025-06-16 04:40:00|19.52|19.41|19.49|19.38|19.52|19.41|19.47|19.36|92
1750049100000|2025-06-16 04:45:00|19.48|19.37|19.46|19.35|19.49|19.38|19.43|19.32|111
1750049400000|2025-06-16 04:50:00|19.47|19.36|19.45|19.34|19.47|19.36|19.44|19.33|137
1750049700000|2025-06-16 04:55:00|19.44|19.33|19.47|19.36|19.47|19.36|19.43|19.32|72
1750050000000|2025-06-16 05:00:00|19.48|19.37|19.48|19.37|19.49|19.38|19.46|19.35|187
1750050300000|2025-06-16 05:05:00|19.47|19.36|19.43|19.32|19.49|19.38|19.42|19.31|105
1750050600000|2025-06-16 05:10:00|19.42|19.31|19.43|19.32|19.44|19.33|19.41|19.3|130
1750050900000|2025-06-16 05:15:00|19.44|19.33|19.51|19.4|19.51|19.4|19.43|19.32|146
1750051200000|2025-06-16 05:20:00|19.5|19.39|19.51|19.4|19.52|19.41|19.49|19.38|92
1750051500000|2025-06-16 05:25:00|19.52|19.41|19.6|19.49|19.62|19.51|19.51|19.4|159
1750051800000|2025-06-16 05:30:00|19.61|19.5|19.62|19.51|19.69|19.58|19.6|19.49|317
1750052100000|2025-06-16 05:35:00|19.63|19.52|19.67|19.56|19.7|19.59|19.62|19.51|205
1750052400000|2025-06-16 05:40:00|19.68|19.57|19.63|19.52|19.68|19.57|19.62|19.51|136
1750052700000|2025-06-16 05:45:00|19.62|19.51|19.66|19.55|19.66|19.55|19.61|19.5|115
1750053000000|2025-06-16 05:50:00|19.67|19.56|19.67|19.56|19.68|19.57|19.65|19.54|131
1750053300000|2025-06-16 05:55:00|19.68|19.57|19.68|19.57|19.68|19.57|19.64|19.53|63
1750053600000|2025-06-16 06:00:00|19.69|19.58|19.67|19.56|19.7|19.59|19.66|19.55|127
1750053900000|2025-06-16 06:05:00|19.68|19.57|19.75|19.64|19.75|19.64|19.68|19.57|120
1750054200000|2025-06-16 06:10:00|19.74|19.63|19.73|19.62|19.75|19.64|19.72|19.61|166
1750054500000|2025-06-16 06:15:00|19.74|19.63|19.8|19.69|19.8|19.69|19.73|19.62|139
1750054800000|2025-06-16 06:20:00|19.79|19.68|19.81|19.7|19.81|19.7|19.79|19.68|119
1750055100000|2025-06-16 06:25:00|19.8|19.69|19.75|19.64|19.81|19.7|19.74|19.63|168
1750055400000|2025-06-16 06:30:00|19.76|19.65|19.78|19.67|19.79|19.68|19.74|19.63|161
1750055700000|2025-06-16 06:35:00|19.77|19.66|19.78|19.67|19.79|19.68|19.76|19.65|84
1750056000000|2025-06-16 06:40:00|19.79|19.68|19.77|19.66|19.8|19.69|19.76|19.65|103
1750056300000|2025-06-16 06:45:00|19.78|19.67|19.78|19.67|19.78|19.67|19.74|19.63|79
1750056600000|2025-06-16 06:50:00|19.79|19.68|19.75|19.64|19.79|19.68|19.74|19.63|81
1750056900000|2025-06-16 06:55:00|19.76|19.65|19.71|19.6|19.76|19.65|19.7|19.59|88
1750057200000|2025-06-16 07:00:00|19.72|19.61|19.79|19.68|19.84|19.73|19.71|19.6|218
1750057500000|2025-06-16 07:05:00|19.78|19.67|19.84|19.73|19.85|19.74|19.78|19.67|187
1750057800000|2025-06-16 07:10:00|19.85|19.74|19.87|19.76|19.87|19.76|19.82|19.71|237
1750058100000|2025-06-16 07:15:00|19.88|19.77|19.8|19.69|19.88|19.77|19.79|19.68|93
1750058400000|2025-06-16 07:20:00|19.79|19.68|19.8|19.69|19.8|19.69|19.77|19.66|84
1750058700000|2025-06-16 07:25:00|19.79|19.68|19.85|19.74|19.85|19.74|19.79|19.68|115
1750059000000|2025-06-16 07:30:00|19.86|19.75|19.88|19.77|19.91|19.8|19.85|19.74|131
1750059300000|2025-06-16 07:35:00|19.87|19.76|19.8|19.69|19.88|19.77|19.79|19.68|52
1750059600000|2025-06-16 07:40:00|19.79|19.68|19.82|19.71|19.82|19.71|19.78|19.67|28
1750059900000|2025-06-16 07:45:00|19.81|19.7|19.83|19.72|19.84|19.73|19.8|19.69|67
1750060200000|2025-06-16 07:50:00|19.84|19.73|19.84|19.73|19.86|19.75|19.82|19.71|83
1750060500000|2025-06-16 07:55:00|19.83|19.72|19.85|19.74|19.85|19.74|19.82|19.71|81
1750060800000|2025-06-16 08:00:00|19.86|19.75|19.87|19.76|19.87|19.76|19.83|19.72|48
1750061100000|2025-06-16 08:05:00|19.88|19.77|19.83|19.72|19.89|19.78|19.82|19.71|46
1750061400000|2025-06-16 08:10:00|19.82|19.71|19.8|19.69|19.83|19.72|19.79|19.68|71
1750061700000|2025-06-16 08:15:00|19.81|19.7|19.76|19.65|19.81|19.7|19.75|19.64|64
1750062000000|2025-06-16 08:20:00|19.77|19.66|19.74|19.63|19.78|19.67|19.73|19.62|49
1750062300000|2025-06-16 08:25:00|19.75|19.64|19.72|19.61|19.75|19.64|19.72|19.61|136
1750062600000|2025-06-16 08:30:00|19.73|19.62|19.73|19.62|19.75|19.64|19.72|19.61|59
1750062900000|2025-06-16 08:35:00|19.74|19.63|19.75|19.64|19.76|19.65|19.72|19.61|90
1750063200000|2025-06-16 08:40:00|19.74|19.63|19.77|19.66|19.77|19.66|19.72|19.61|88
1750063500000|2025-06-16 08:45:00|19.76|19.65|19.78|19.67|19.8|19.69|19.76|19.65|89
1750063800000|2025-06-16 08:50:00|19.77|19.66|19.8|19.69|19.8|19.69|19.77|19.66|70
1750064100000|2025-06-16 08:55:00|19.81|19.7|19.78|19.67|19.82|19.71|19.76|19.65|100
1750064400000|2025-06-16 09:00:00|19.79|19.68|19.78|19.67|19.79|19.68|19.74|19.63|42
1750064700000|2025-06-16 09:05:00|19.77|19.66|19.8|19.69|19.82|19.71|19.75|19.64|73
1750065000000|2025-06-16 09:10:00|19.81|19.7|19.77|19.66|19.81|19.7|19.77|19.66|69
1750065300000|2025-06-16 09:15:00|19.76|19.65|19.77|19.66|19.8|19.69|19.75|19.64|42
1750065600000|2025-06-16 09:20:00|19.76|19.65|19.77|19.66|19.79|19.68|19.73|19.62|34
1750065900000|2025-06-16 09:25:00|19.78|19.67|19.8|19.69|19.83|19.72|19.78|19.67|43
1750066200000|2025-06-16 09:30:00|19.81|19.7|19.78|19.67|19.82|19.71|19.76|19.65|42
1750066500000|2025-06-16 09:35:00|19.77|19.66|19.77|19.66|19.79|19.68|19.76|19.65|79
1750066800000|2025-06-16 09:40:00|19.78|19.67|19.78|19.67|19.81|19.7|19.76|19.65|35
1750067100000|2025-06-16 09:45:00|19.79|19.68|19.78|19.67|19.81|19.7|19.76|19.65|20
1750067400000|2025-06-16 09:50:00|19.79|19.68|19.78|19.67|19.79|19.68|19.77|19.66|26
1750067700000|2025-06-16 09:55:00|19.77|19.66|19.79|19.68|19.79|19.68|19.76|19.65|71
1750068000000|2025-06-16 10:00:00|19.8|19.69|19.82|19.71|19.83|19.72|19.78|19.67|51
1750068300000|2025-06-16 10:05:00|19.83|19.72|19.81|19.7|19.85|19.74|19.8|19.69|91
1750068600000|2025-06-16 10:10:00|19.8|19.69|19.82|19.71|19.83|19.72|19.79|19.68|85
1750068900000|2025-06-16 10:15:00|19.83|19.72|19.85|19.74|19.85|19.74|19.82|19.71|83
1750069200000|2025-06-16 10:20:00|19.84|19.73|19.81|19.7|19.85|19.74|19.81|19.7|58
1750069500000|2025-06-16 10:25:00|19.82|19.71|19.78|19.67|19.82|19.71|19.77|19.66|49
1750069800000|2025-06-16 10:30:00|19.79|19.68|19.77|19.66|19.79|19.68|19.76|19.65|19
1750070100000|2025-06-16 10:35:00|19.76|19.65|19.76|19.65|19.77|19.66|19.74|19.63|143
1750070400000|2025-06-16 10:40:00|19.75|19.64|19.69|19.58|19.76|19.65|19.68|19.57|96
1750070700000|2025-06-16 10:45:00|19.7|19.59|19.66|19.55|19.7|19.59|19.65|19.54|115
1750071000000|2025-06-16 10:50:00|19.67|19.56|19.65|19.54|19.68|19.57|19.64|19.53|55
1750071300000|2025-06-16 10:55:00|19.66|19.55|19.67|19.56|19.68|19.57|19.65|19.54|18
1750071600000|2025-06-16 11:00:00|19.66|19.55|19.61|19.5|19.67|19.56|19.61|19.5|106
1750071900000|2025-06-16 11:05:00|19.62|19.51|19.6|19.49|19.64|19.53|19.6|19.49|27
1750072200000|2025-06-16 11:10:00|19.61|19.5|19.59|19.48|19.62|19.51|19.59|19.48|63
1750072500000|2025-06-16 11:15:00|19.6|19.49|19.57|19.46|19.6|19.49|19.55|19.44|68
1750072800000|2025-06-16 11:20:00|19.56|19.45|19.52|19.41|19.58|19.47|19.52|19.41|53
1750073100000|2025-06-16 11:25:00|19.51|19.4|19.51|19.4|19.53|19.42|19.49|19.38|137
1750073400000|2025-06-16 11:30:00|19.5|19.39|19.55|19.44|19.56|19.45|19.49|19.38|88
1750073700000|2025-06-16 11:35:00|19.56|19.45|19.6|19.49|19.6|19.49|19.55|19.44|141
1750074000000|2025-06-16 11:40:00|19.59|19.48|19.62|19.51|19.62|19.51|19.59|19.48|104
1750074300000|2025-06-16 11:45:00|19.61|19.5|19.67|19.56|19.67|19.56|19.61|19.5|73
1750074600000|2025-06-16 11:50:00|19.66|19.55|19.68|19.57|19.69|19.58|19.64|19.53|127
1750074900000|2025-06-16 11:55:00|19.69|19.58|19.69|19.58|19.71|19.6|19.68|19.57|77
1750075200000|2025-06-16 12:00:00|19.7|19.59|19.69|19.58|19.71|19.6|19.68|19.57|134
1750075500000|2025-06-16 12:05:00|19.7|19.59|19.69|19.58|19.7|19.59|19.64|19.53|116
1750075800000|2025-06-16 12:10:00|19.68|19.57|19.66|19.55|19.69|19.58|19.66|19.55|95
1750076100000|2025-06-16 12:15:00|19.67|19.56|19.61|19.5|19.69|19.58|19.6|19.49|105
1750076400000|2025-06-16 12:20:00|19.6|19.49|19.63|19.52|19.67|19.56|19.6|19.49|128
1750076700000|2025-06-16 12:25:00|19.62|19.51|19.59|19.48|19.63|19.52|19.58|19.47|122
1750077000000|2025-06-16 12:30:00|19.58|19.47|19.61|19.5|19.61|19.5|19.57|19.46|90
1750077300000|2025-06-16 12:35:00|19.62|19.51|19.6|19.49|19.65|19.54|19.6|19.49|91
1750077600000|2025-06-16 12:40:00|19.61|19.5|19.63|19.52|19.65|19.54|19.6|19.49|105
1750077900000|2025-06-16 12:45:00|19.62|19.51|19.63|19.52|19.64|19.53|19.58|19.47|98
1750078200000|2025-06-16 12:50:00|19.62|19.51|19.62|19.51|19.64|19.53|19.61|19.5|95
1750078500000|2025-06-16 12:55:00|19.63|19.52|19.57|19.46|19.63|19.52|19.56|19.45|101
1750078800000|2025-06-16 13:00:00|19.58|19.47|19.6|19.49|19.62|19.51|19.57|19.46|153
1750079100000|2025-06-16 13:05:00|19.59|19.48|19.57|19.46|19.6|19.49|19.54|19.43|105
1750079400000|2025-06-16 13:10:00|19.56|19.45|19.57|19.46|19.59|19.48|19.54|19.43|100
1750079700000|2025-06-16 13:15:00|19.58|19.47|19.57|19.46|19.6|19.49|19.55|19.44|150
1750080000000|2025-06-16 13:20:00|19.56|19.45|19.57|19.46|19.57|19.46|19.54|19.43|82
1750080300000|2025-06-16 13:25:00|19.58|19.47|19.58|19.47|19.59|19.48|19.56|19.45|81
1750080600000|2025-06-16 13:30:00|19.57|19.46|19.6|19.49|19.65|19.54|19.56|19.45|120
1750080900000|2025-06-16 13:35:00|19.59|19.48|19.6|19.49|19.62|19.51|19.56|19.45|168
1750081200000|2025-06-16 13:40:00|19.61|19.5|19.66|19.55|19.67|19.56|19.58|19.47|132
1750081500000|2025-06-16 13:45:00|19.67|19.56|19.68|19.57|19.71|19.6|19.59|19.48|184
1750081800000|2025-06-16 13:50:00|19.69|19.58|19.7|19.59|19.7|19.59|19.64|19.53|140
1750082100000|2025-06-16 13:55:00|19.69|19.58|19.8|19.69|19.8|19.69|19.69|19.58|120
1750082400000|2025-06-16 14:00:00|19.79|19.68|19.86|19.75|19.86|19.75|19.75|19.64|148
1750082700000|2025-06-16 14:05:00|19.87|19.76|19.76|19.65|19.88|19.77|19.75|19.64|148
1750083000000|2025-06-16 14:10:00|19.75|19.64|19.81|19.7|19.84|19.73|19.74|19.63|187
1750083300000|2025-06-16 14:15:00|19.8|19.69|19.88|19.77|19.88|19.77|19.77|19.66|103
1750083600000|2025-06-16 14:20:00|19.89|19.78|19.79|19.68|19.89|19.78|19.78|19.67|165
1750083900000|2025-06-16 14:25:00|19.8|19.69|19.81|19.7|19.82|19.71|19.76|19.65|178
1750084200000|2025-06-16 14:30:00|19.82|19.71|19.97|19.86|19.98|19.87|19.81|19.7|130
1750084500000|2025-06-16 14:35:00|19.98|19.87|19.95|19.84|19.99|19.88|19.92|19.81|156
1750084800000|2025-06-16 14:40:00|19.96|19.85|19.88|19.77|19.96|19.85|19.87|19.76|113
1750085100000|2025-06-16 14:45:00|19.87|19.76|19.84|19.73|19.9|19.79|19.82|19.71|118
1750085400000|2025-06-16 14:50:00|19.83|19.72|19.85|19.74|19.89|19.78|19.82|19.71|99
1750085700000|2025-06-16 14:55:00|19.86|19.75|19.8|19.69|19.87|19.76|19.79|19.68|141
1750086000000|2025-06-16 15:00:00|19.81|19.7|19.81|19.7|19.86|19.75|19.79|19.68|122
1750086300000|2025-06-16 15:05:00|19.82|19.71|19.8|19.69|19.82|19.71|19.78|19.67|115
1750086600000|2025-06-16 15:10:00|19.81|19.7|19.82|19.71|19.82|19.71|19.76|19.65|139
1750086900000|2025-06-16 15:15:00|19.81|19.7|19.89|19.78|19.9|19.79|19.8|19.69|175
1750087200000|2025-06-16 15:20:00|19.88|19.77|19.88|19.77|19.89|19.78|19.84|19.73|147
1750087500000|2025-06-16 15:25:00|19.89|19.78|19.83|19.72|19.9|19.79|19.81|19.7|131
1750087800000|2025-06-16 15:30:00|19.84|19.73|19.84|19.73|19.88|19.77|19.81|19.7|170
1750088100000|2025-06-16 15:35:00|19.83|19.72|19.84|19.73|19.86|19.75|19.81|19.7|106
1750088400000|2025-06-16 15:40:00|19.85|19.74|19.86|19.75|19.88|19.77|19.83|19.72|178
1750088700000|2025-06-16 15:45:00|19.87|19.76|19.9|19.79|19.92|19.81|19.86|19.75|88
1750089000000|2025-06-16 15:50:00|19.89|19.78|19.85|19.74|19.9|19.79|19.85|19.74|145
1750089300000|2025-06-16 15:55:00|19.84|19.73|19.78|19.67|19.85|19.74|19.74|19.63|133
1750089600000|2025-06-16 16:00:00|19.79|19.68|19.77|19.66|19.8|19.69|19.73|19.62|153
1750089900000|2025-06-16 16:05:00|19.78|19.67|19.86|19.75|19.86|19.75|19.77|19.66|105
1750090200000|2025-06-16 16:10:00|19.85|19.74|19.9|19.79|19.9|19.79|19.85|19.74|100
1750090500000|2025-06-16 16:15:00|19.89|19.78|19.92|19.81|19.94|19.83|19.89|19.78|138
1750090800000|2025-06-16 16:20:00|19.91|19.8|19.9|19.79|19.95|19.84|19.89|19.78|66
1750091100000|2025-06-16 16:25:00|19.89|19.78|19.84|19.73|19.9|19.79|19.83|19.72|108
1750091400000|2025-06-16 16:30:00|19.83|19.72|19.83|19.72|19.85|19.74|19.83|19.72|113
1750091700000|2025-06-16 16:35:00|19.82|19.71|19.83|19.72|19.84|19.73|19.81|19.7|154
1750092000000|2025-06-16 16:40:00|19.82|19.71|19.82|19.71|19.88|19.77|19.81|19.7|100
1750092300000|2025-06-16 16:45:00|19.81|19.7|19.79|19.68|19.81|19.7|19.75|19.64|133
1750092600000|2025-06-16 16:50:00|19.8|19.69|19.81|19.7|19.84|19.73|19.77|19.66|130
1750092900000|2025-06-16 16:55:00|19.8|19.69|19.83|19.72|19.85|19.74|19.8|19.69|95
1750093200000|2025-06-16 17:00:00|19.84|19.73|19.87|19.76|19.88|19.77|19.82|19.71|174
1750093500000|2025-06-16 17:05:00|19.88|19.77|19.85|19.74|19.9|19.79|19.83|19.72|146
1750093800000|2025-06-16 17:10:00|19.84|19.73|19.82|19.71|19.86|19.75|19.82|19.71|177
1750094100000|2025-06-16 17:15:00|19.83|19.72|19.88|19.77|19.88|19.77|19.78|19.67|122
1750094400000|2025-06-16 17:20:00|19.87|19.76|19.86|19.75|19.89|19.78|19.86|19.75|90
1750094700000|2025-06-16 17:25:00|19.85|19.74|19.82|19.71|19.87|19.76|19.82|19.71|206
1750095000000|2025-06-16 17:30:00|19.83|19.72|19.89|19.78|19.89|19.78|19.82|19.71|159
1750095300000|2025-06-16 17:35:00|19.9|19.79|19.83|19.72|19.91|19.8|19.82|19.71|98
1750095600000|2025-06-16 17:40:00|19.82|19.71|19.83|19.72|19.88|19.77|19.82|19.71|122
1750095900000|2025-06-16 17:45:00|19.82|19.71|19.84|19.73|19.86|19.75|19.82|19.71|109
1750096200000|2025-06-16 17:50:00|19.83|19.72|19.81|19.7|19.84|19.73|19.76|19.65|95
1750096500000|2025-06-16 17:55:00|19.8|19.69|19.77|19.66|19.8|19.69|19.74|19.63|144
1750096800000|2025-06-16 18:00:00|19.76|19.65|19.79|19.68|19.8|19.69|19.75|19.64|84
1750097100000|2025-06-16 18:05:00|19.8|19.69|19.8|19.69|19.82|19.71|19.76|19.65|153
1750097400000|2025-06-16 18:10:00|19.81|19.7|19.8|19.69|19.81|19.7|19.77|19.66|118
1750097700000|2025-06-16 18:15:00|19.79|19.68|19.79|19.68|19.82|19.71|19.78|19.67|147
1750098000000|2025-06-16 18:20:00|19.78|19.67|19.83|19.72|19.83|19.72|19.75|19.64|134
1750098300000|2025-06-16 18:25:00|19.82|19.71|19.79|19.68|19.84|19.73|19.79|19.68|106
1750098600000|2025-06-16 18:30:00|19.8|19.69|19.76|19.65|19.8|19.69|19.72|19.61|115
1750098900000|2025-06-16 18:35:00|19.75|19.64|19.76|19.65|19.76|19.65|19.71|19.6|96
1750099200000|2025-06-16 18:40:00|19.75|19.64|19.77|19.66|19.78|19.67|19.75|19.64|81
1750099500000|2025-06-16 18:45:00|19.76|19.65|19.78|19.67|19.79|19.68|19.76|19.65|53
1750099800000|2025-06-16 18:50:00|19.79|19.68|19.84|19.73|19.84|19.73|19.77|19.66|136
1750100100000|2025-06-16 18:55:00|19.83|19.72|19.89|19.78|19.89|19.78|19.83|19.72|125
1750100400000|2025-06-16 19:00:00|19.88|19.77|19.81|19.7|19.88|19.77|19.81|19.7|54
1750100700000|2025-06-16 19:05:00|19.8|19.69|19.89|19.78|19.9|19.79|19.8|19.69|60
1750101000000|2025-06-16 19:10:00|19.88|19.77|19.84|19.73|19.89|19.78|19.82|19.71|89
1750101300000|2025-06-16 19:15:00|19.85|19.74|19.84|19.73|19.91|19.8|19.83|19.72|84
1750101600000|2025-06-16 19:20:00|19.83|19.72|19.91|19.8|19.91|19.8|19.83|19.72|87
1750101900000|2025-06-16 19:25:00|19.92|19.81|19.96|19.85|19.99|19.88|19.92|19.81|97
1750102200000|2025-06-16 19:30:00|19.95|19.84|19.91|19.8|19.98|19.87|19.89|19.78|98
1750102500000|2025-06-16 19:35:00|19.92|19.81|19.87|19.76|19.93|19.82|19.85|19.74|126
1750102800000|2025-06-16 19:40:00|19.86|19.75|19.86|19.75|19.89|19.78|19.82|19.71|114
1750103100000|2025-06-16 19:45:00|19.85|19.74|19.87|19.76|19.87|19.76|19.81|19.7|119
1750103400000|2025-06-16 19:50:00|19.86|19.75|19.83|19.72|19.86|19.75|19.82|19.71|88
1750103700000|2025-06-16 19:55:00|19.84|19.73|19.83|19.72|19.85|19.74|19.78|19.67|90
1750104000000|2025-06-16 20:00:00|19.84|19.73|19.81|19.7|19.84|19.73|19.78|19.67|120
1750104300000|2025-06-16 20:05:00|19.8|19.69|19.75|19.64|19.81|19.7|19.74|19.63|133
1750104600000|2025-06-16 20:10:00|19.74|19.63|19.79|19.68|19.8|19.69|19.73|19.62|143
1750104900000|2025-06-16 20:15:00|19.78|19.67|19.84|19.73|19.84|19.73|19.77|19.66|102
1750105200000|2025-06-16 20:20:00|19.85|19.74|19.88|19.77|19.88|19.77|19.82|19.71|112
1750105500000|2025-06-16 20:25:00|19.89|19.78|19.89|19.78|19.89|19.78|19.85|19.74|127
1750105800000|2025-06-16 20:30:00|19.88|19.77|19.87|19.76|19.89|19.78|19.85|19.74|114
1750106100000|2025-06-16 20:35:00|19.86|19.75|19.91|19.8|19.92|19.81|19.86|19.75|124
1750106400000|2025-06-16 20:40:00|19.92|19.81|19.93|19.82|19.94|19.83|19.88|19.77|64
1750106700000|2025-06-16 20:45:00|19.94|19.83|19.99|19.88|19.99|19.88|19.94|19.83|102
1750107000000|2025-06-16 20:50:00|20|19.89|20.02|19.91|20.06|19.95|19.99|19.88|197
1750107300000|2025-06-16 20:55:00|20.01|19.9|20|19.89|20.02|19.91|19.98|19.87|104
1750107600000|2025-06-16 21:00:00|19.99|19.88|19.98|19.87|20.04|19.93|19.98|19.87|42
1750107900000|2025-06-16 21:05:00|19.99|19.88|19.94|19.83|19.99|19.88|19.93|19.82|26
1750108200000|2025-06-16 21:10:00|19.93|19.82|19.91|19.8|19.94|19.83|19.91|19.8|25
1750108500000|2025-06-16 21:15:00|19.92|19.81|19.95|19.84|19.96|19.85|19.91|19.8|24
1750108800000|2025-06-16 21:20:00|19.96|19.85|19.98|19.87|20.01|19.9|19.95|19.84|15
1750109100000|2025-06-16 21:25:00|19.99|19.88|20|19.89|20|19.89|19.98|19.87|10
1750109400000|2025-06-16 21:30:00|19.99|19.88|19.92|19.81|19.99|19.88|19.91|19.8|14
1750109700000|2025-06-16 21:35:00|19.91|19.8|19.89|19.78|19.91|19.8|19.87|19.76|43
1750110000000|2025-06-16 21:40:00|19.88|19.77|19.89|19.78|19.91|19.8|19.87|19.76|14
1750110300000|2025-06-16 21:45:00|19.9|19.79|19.93|19.82|19.93|19.82|19.89|19.78|38
1750110600000|2025-06-16 21:50:00|19.92|19.81|19.92|19.81|19.93|19.82|19.92|19.81|3
1750110900000|2025-06-16 21:55:00|19.91|19.8|19.91|19.8|19.92|19.81|19.89|19.78|59
1750111200000|2025-06-16 22:00:00|19.92|19.81|19.93|19.82|19.95|19.84|19.91|19.8|79
1750111500000|2025-06-16 22:05:00|19.94|19.83|19.98|19.87|20|19.89|19.92|19.81|137
1750111800000|2025-06-16 22:10:00|19.97|19.86|19.97|19.86|19.98|19.87|19.93|19.82|87
1750112100000|2025-06-16 22:15:00|19.96|19.85|19.94|19.83|19.97|19.86|19.94|19.83|147
1750112400000|2025-06-16 22:20:00|19.95|19.84|19.94|19.83|19.95|19.84|19.91|19.8|58
1750112700000|2025-06-16 22:25:00|19.93|19.82|19.94|19.83|19.95|19.84|19.92|19.81|116
1750113000000|2025-06-16 22:30:00|19.95|19.84|19.84|19.73|19.95|19.84|19.82|19.71|78
1750113300000|2025-06-16 22:35:00|19.83|19.72|19.64|19.53|19.83|19.72|19.63|19.52|134
1750113600000|2025-06-16 22:40:00|19.63|19.52|19.34|19.23|19.64|19.53|19.34|19.23|203
1750113900000|2025-06-16 22:45:00|19.35|19.24|19.27|19.16|19.49|19.38|19.25|19.14|241
1750114200000|2025-06-16 22:50:00|19.28|19.17|19.39|19.28|19.41|19.3|19.24|19.13|206
1750114500000|2025-06-16 22:55:00|19.4|19.29|19.41|19.3|19.43|19.32|19.35|19.24|131
1750114800000|2025-06-16 23:00:00|19.4|19.29|19.42|19.31|19.45|19.34|19.34|19.23|167
1750115100000|2025-06-16 23:05:00|19.41|19.3|19.52|19.41|19.56|19.45|19.4|19.29|186
1750115400000|2025-06-16 23:10:00|19.53|19.42|19.53|19.42|19.55|19.44|19.49|19.38|122
1750115700000|2025-06-16 23:15:00|19.52|19.41|19.44|19.33|19.59|19.48|19.44|19.33|119
1750116000000|2025-06-16 23:20:00|19.45|19.34|19.47|19.36|19.49|19.38|19.44|19.33|103
1750116300000|2025-06-16 23:25:00|19.46|19.35|19.5|19.39|19.54|19.43|19.44|19.33|80
1750116600000|2025-06-16 23:30:00|19.49|19.38|19.44|19.33|19.51|19.4|19.44|19.33|108
1750116900000|2025-06-16 23:35:00|19.43|19.32|19.37|19.26|19.46|19.35|19.36|19.25|117
1750117200000|2025-06-16 23:40:00|19.36|19.25|19.33|19.22|19.37|19.26|19.31|19.2|124
1750117500000|2025-06-16 23:45:00|19.32|19.21|19.27|19.16|19.34|19.23|19.26|19.15|122
1750117800000|2025-06-16 23:50:00|19.26|19.15|19.2|19.09|19.26|19.15|19.17|19.06|155
1750118100000|2025-06-16 23:55:00|19.19|19.08|19.13|19.02|19.19|19.08|19.07|18.96|119
1750118400000|2025-06-17 00:00:00|19.12|19.01|18.97|18.86|19.12|19.01|18.93|18.82|227
1750118700000|2025-06-17 00:05:00|18.98|18.87|18.87|18.76|19.04|18.93|18.86|18.75|250
1750119000000|2025-06-17 00:10:00|18.88|18.77|18.86|18.75|18.99|18.88|18.83|18.72|253
1750119300000|2025-06-17 00:15:00|18.85|18.74|19.02|18.91|19.02|18.91|18.77|18.66|213
1750119600000|2025-06-17 00:20:00|19.03|18.92|19.04|18.93|19.11|19|19.01|18.9|108
1750119900000|2025-06-17 00:25:00|19.03|18.92|19.12|19.01|19.15|19.04|19.03|18.92|128
1750120200000|2025-06-17 00:30:00|19.13|19.02|19.11|19|19.14|19.03|19.06|18.95|152
1750120500000|2025-06-17 00:35:00|19.12|19.01|19.11|19|19.14|19.03|19.07|18.96|160
1750120800000|2025-06-17 00:40:00|19.1|18.99|19.05|18.94|19.14|19.03|19.04|18.93|136
1750121100000|2025-06-17 00:45:00|19.06|18.95|19.18|19.07|19.19|19.08|19.05|18.94|169
1750121400000|2025-06-17 00:50:00|19.19|19.08|19.25|19.14|19.27|19.16|19.19|19.08|119
1750121700000|2025-06-17 00:55:00|19.26|19.15|19.34|19.23|19.35|19.24|19.26|19.15|133
1750122000000|2025-06-17 01:00:00|19.35|19.24|19.31|19.2|19.37|19.26|19.27|19.16|165
1750122300000|2025-06-17 01:05:00|19.32|19.21|19.25|19.14|19.34|19.23|19.25|19.14|110
1750122600000|2025-06-17 01:10:00|19.24|19.13|19.24|19.13|19.29|19.18|19.2|19.09|109
1750122900000|2025-06-17 01:15:00|19.25|19.14|19.27|19.16|19.31|19.2|19.24|19.13|97
1750123200000|2025-06-17 01:20:00|19.28|19.17|19.28|19.17|19.3|19.19|19.26|19.15|151
1750123500000|2025-06-17 01:25:00|19.29|19.18|19.29|19.18|19.29|19.18|19.24|19.13|127
1750123800000|2025-06-17 01:30:00|19.3|19.19|19.38|19.27|19.43|19.32|19.27|19.16|135
1750124100000|2025-06-17 01:35:00|19.37|19.26|19.34|19.23|19.38|19.27|19.3|19.19|150
1750124400000|2025-06-17 01:40:00|19.33|19.22|19.34|19.23|19.35|19.24|19.29|19.18|152
1750124700000|2025-06-17 01:45:00|19.33|19.22|19.35|19.24|19.35|19.24|19.29|19.18|139
1750125000000|2025-06-17 01:50:00|19.36|19.25|19.34|19.23|19.4|19.29|19.33|19.22|91
1750125300000|2025-06-17 01:55:00|19.33|19.22|19.28|19.17|19.37|19.26|19.28|19.17|90
1750125600000|2025-06-17 02:00:00|19.29|19.18|19.23|19.12|19.29|19.18|19.22|19.11|129
1750125900000|2025-06-17 02:05:00|19.22|19.11|19.26|19.15|19.27|19.16|19.22|19.11|131
1750126200000|2025-06-17 02:10:00|19.25|19.14|19.26|19.15|19.27|19.16|19.22|19.11|136
1750126500000|2025-06-17 02:15:00|19.25|19.14|19.18|19.07|19.27|19.16|19.17|19.06|112
1750126800000|2025-06-17 02:20:00|19.19|19.08|19.19|19.08|19.21|19.1|19.16|19.05|137
1750127100000|2025-06-17 02:25:00|19.18|19.07|19.17|19.06|19.18|19.07|19.15|19.04|104
1750127400000|2025-06-17 02:30:00|19.18|19.07|19.13|19.02|19.18|19.07|19.12|19.01|130
1750127700000|2025-06-17 02:35:00|19.12|19.01|19.19|19.08|19.22|19.11|19.12|19.01|117
1750128000000|2025-06-17 02:40:00|19.2|19.09|19.2|19.09|19.23|19.12|19.19|19.08|157
1750128300000|2025-06-17 02:45:00|19.21|19.1|19.15|19.04|19.21|19.1|19.14|19.03|95
1750128600000|2025-06-17 02:50:00|19.16|19.05|19.36|19.25|19.36|19.25|19.15|19.04|179
1750128900000|2025-06-17 02:55:00|19.35|19.24|19.44|19.33|19.46|19.35|19.35|19.24|226
1750129200000|2025-06-17 03:00:00|19.43|19.32|19.4|19.29|19.46|19.35|19.39|19.28|158
1750129500000|2025-06-17 03:05:00|19.41|19.3|19.5|19.39|19.51|19.4|19.39|19.28|128
1750129800000|2025-06-17 03:10:00|19.49|19.38|19.49|19.38|19.55|19.44|19.48|19.37|177
1750130100000|2025-06-17 03:15:00|19.5|19.39|19.43|19.32|19.5|19.39|19.42|19.31|72
1750130400000|2025-06-17 03:20:00|19.42|19.31|19.4|19.29|19.45|19.34|19.4|19.29|81
1750130700000|2025-06-17 03:25:00|19.41|19.3|19.37|19.26|19.44|19.33|19.36|19.25|71
1750131000000|2025-06-17 03:30:00|19.38|19.27|19.4|19.29|19.41|19.3|19.37|19.26|93
1750131300000|2025-06-17 03:35:00|19.41|19.3|19.38|19.27|19.42|19.31|19.38|19.27|58
1750131600000|2025-06-17 03:40:00|19.37|19.26|19.36|19.25|19.39|19.28|19.35|19.24|46
1750131900000|2025-06-17 03:45:00|19.35|19.24|19.37|19.26|19.4|19.29|19.34|19.23|81
1750132200000|2025-06-17 03:50:00|19.36|19.25|19.36|19.25|19.38|19.27|19.34|19.23|53
1750132500000|2025-06-17 03:55:00|19.35|19.24|19.37|19.26|19.37|19.26|19.34|19.23|33
1750132800000|2025-06-17 04:00:00|19.36|19.25|19.38|19.27|19.39|19.28|19.34|19.23|93
1750133100000|2025-06-17 04:05:00|19.37|19.26|19.38|19.27|19.39|19.28|19.35|19.24|64
1750133400000|2025-06-17 04:10:00|19.37|19.26|19.36|19.25|19.38|19.27|19.34|19.23|82
1750133700000|2025-06-17 04:15:00|19.35|19.24|19.34|19.23|19.37|19.26|19.32|19.21|76
1750134000000|2025-06-17 04:20:00|19.33|19.22|19.31|19.2|19.34|19.23|19.28|19.17|119
1750134300000|2025-06-17 04:25:00|19.32|19.21|19.32|19.21|19.33|19.22|19.31|19.2|73
1750134600000|2025-06-17 04:30:00|19.31|19.2|19.3|19.19|19.33|19.22|19.28|19.17|102
1750134900000|2025-06-17 04:35:00|19.31|19.2|19.29|19.18|19.31|19.2|19.28|19.17|71
1750135200000|2025-06-17 04:40:00|19.28|19.17|19.29|19.18|19.31|19.2|19.26|19.15|148
1750135500000|2025-06-17 04:45:00|19.3|19.19|19.32|19.21|19.33|19.22|19.29|19.18|51
1750135800000|2025-06-17 04:50:00|19.33|19.22|19.32|19.21|19.34|19.23|19.31|19.2|96
1750136100000|2025-06-17 04:55:00|19.33|19.22|19.32|19.21|19.35|19.24|19.32|19.21|156
1750136400000|2025-06-17 05:00:00|19.31|19.2|19.3|19.19|19.33|19.22|19.3|19.19|66
1750136700000|2025-06-17 05:05:00|19.31|19.2|19.29|19.18|19.34|19.23|19.29|19.18|115
1750137000000|2025-06-17 05:10:00|19.3|19.19|19.32|19.21|19.33|19.22|19.29|19.18|87
1750137300000|2025-06-17 05:15:00|19.33|19.22|19.3|19.19|19.33|19.22|19.26|19.15|144
1750137600000|2025-06-17 05:20:00|19.29|19.18|19.24|19.13|19.3|19.19|19.23|19.12|116
1750137900000|2025-06-17 05:25:00|19.25|19.14|19.31|19.2|19.31|19.2|19.24|19.13|113
1750138200000|2025-06-17 05:30:00|19.3|19.19|19.31|19.2|19.34|19.23|19.3|19.19|90
1750138500000|2025-06-17 05:35:00|19.32|19.21|19.35|19.24|19.35|19.24|19.3|19.19|118
1750138800000|2025-06-17 05:40:00|19.34|19.23|19.32|19.21|19.35|19.24|19.31|19.2|49
1750139100000|2025-06-17 05:45:00|19.31|19.2|19.24|19.13|19.32|19.21|19.23|19.12|132
1750139400000|2025-06-17 05:50:00|19.23|19.12|19.25|19.14|19.27|19.16|19.22|19.11|45
1750139700000|2025-06-17 05:55:00|19.26|19.15|19.26|19.15|19.28|19.17|19.25|19.14|111
1750140000000|2025-06-17 06:00:00|19.27|19.16|19.27|19.16|19.28|19.17|19.24|19.13|107
1750140300000|2025-06-17 06:05:00|19.28|19.17|19.28|19.17|19.29|19.18|19.21|19.1|123
1750140600000|2025-06-17 06:10:00|19.29|19.18|19.27|19.16|19.32|19.21|19.27|19.16|56
1750140900000|2025-06-17 06:15:00|19.26|19.15|19.21|19.1|19.28|19.17|19.21|19.1|76
1750141200000|2025-06-17 06:20:00|19.22|19.11|19.2|19.09|19.23|19.12|19.19|19.08|65
1750141500000|2025-06-17 06:25:00|19.19|19.08|19.22|19.11|19.22|19.11|19.18|19.07|42
1750141800000|2025-06-17 06:30:00|19.21|19.1|19.22|19.11|19.23|19.12|19.17|19.06|92
1750142100000|2025-06-17 06:35:00|19.21|19.1|19.18|19.07|19.22|19.11|19.18|19.07|70
1750142400000|2025-06-17 06:40:00|19.19|19.08|19.15|19.04|19.2|19.09|19.15|19.04|103
1750142700000|2025-06-17 06:45:00|19.16|19.05|19.15|19.04|19.16|19.05|19.14|19.03|62
1750143000000|2025-06-17 06:50:00|19.14|19.03|19.15|19.04|19.16|19.05|19.11|19|108
1750143300000|2025-06-17 06:55:00|19.16|19.05|19.16|19.05|19.16|19.05|19.12|19.01|101
1750143600000|2025-06-17 07:00:00|19.15|19.04|19.19|19.08|19.21|19.1|19.14|19.03|169
1750143900000|2025-06-17 07:05:00|19.2|19.09|19.23|19.12|19.24|19.13|19.18|19.07|92
1750144200000|2025-06-17 07:10:00|19.22|19.11|19.22|19.11|19.25|19.14|19.21|19.1|123
1750144500000|2025-06-17 07:15:00|19.21|19.1|19.24|19.13|19.26|19.15|19.21|19.1|66
1750144800000|2025-06-17 07:20:00|19.23|19.12|19.19|19.08|19.24|19.13|19.16|19.05|127
1750145100000|2025-06-17 07:25:00|19.18|19.07|19.16|19.05|19.2|19.09|19.16|19.05|107
1750145400000|2025-06-17 07:30:00|19.17|19.06|19.19|19.08|19.23|19.12|19.16|19.05|91
1750145700000|2025-06-17 07:35:00|19.18|19.07|19.19|19.08|19.23|19.12|19.17|19.06|126
1750146000000|2025-06-17 07:40:00|19.18|19.07|19.2|19.09|19.2|19.09|19.18|19.07|103
1750146300000|2025-06-17 07:45:00|19.19|19.08|19.23|19.12|19.24|19.13|19.19|19.08|171
1750146600000|2025-06-17 07:50:00|19.22|19.11|19.24|19.13|19.24|19.13|19.22|19.11|201
1750146900000|2025-06-17 07:55:00|19.23|19.12|19.2|19.09|19.24|19.13|19.19|19.08|92
1750147200000|2025-06-17 08:00:00|19.19|19.08|19.16|19.05|19.21|19.1|19.16|19.05|106
1750147500000|2025-06-17 08:05:00|19.17|19.06|19.15|19.04|19.17|19.06|19.13|19.02|127
1750147800000|2025-06-17 08:10:00|19.16|19.05|19.17|19.06|19.18|19.07|19.14|19.03|186
1750148100000|2025-06-17 08:15:00|19.16|19.05|19.14|19.03|19.17|19.06|19.12|19.01|79
1750148400000|2025-06-17 08:20:00|19.13|19.02|19.1|18.99|19.14|19.03|19.09|18.98|40
1750148700000|2025-06-17 08:25:00|19.09|18.98|19.15|19.04|19.17|19.06|19.09|18.98|61
1750149000000|2025-06-17 08:30:00|19.14|19.03|19.1|18.99|19.15|19.04|19.1|18.99|121
1750149300000|2025-06-17 08:35:00|19.09|18.98|19.06|18.95|19.1|18.99|19.05|18.94|130
1750149600000|2025-06-17 08:40:00|19.05|18.94|19.06|18.95|19.08|18.97|19.04|18.93|118
1750149900000|2025-06-17 08:45:00|19.07|18.96|19.04|18.93|19.09|18.98|19.04|18.93|102
1750150200000|2025-06-17 08:50:00|19.05|18.94|19.06|18.95|19.09|18.98|19.05|18.94|87
1750150500000|2025-06-17 08:55:00|19.05|18.94|19.06|18.95|19.07|18.96|19.03|18.92|132
1750150800000|2025-06-17 09:00:00|19.05|18.94|19.08|18.97|19.1|18.99|19.05|18.94|78
1750151100000|2025-06-17 09:05:00|19.07|18.96|19.05|18.94|19.08|18.97|19.03|18.92|149
1750151400000|2025-06-17 09:10:00|19.04|18.93|19.08|18.97|19.08|18.97|19.04|18.93|59
1750151700000|2025-06-17 09:15:00|19.09|18.98|19.11|19|19.12|19.01|19.07|18.96|177
1750152000000|2025-06-17 09:20:00|19.1|18.99|19.09|18.98|19.12|19.01|19.09|18.98|132
1750152300000|2025-06-17 09:25:00|19.1|18.99|19.07|18.96|19.1|18.99|19.06|18.95|126
1750152600000|2025-06-17 09:30:00|19.06|18.95|19.03|18.92|19.1|18.99|19.03|18.92|134
1750152900000|2025-06-17 09:35:00|19.02|18.91|18.99|18.88|19.03|18.92|18.97|18.86|134
1750153200000|2025-06-17 09:40:00|19|18.89|19.01|18.9|19.02|18.91|18.98|18.87|110
1750153500000|2025-06-17 09:45:00|19|18.89|19.04|18.93|19.05|18.94|19|18.89|67
1750153800000|2025-06-17 09:50:00|19.03|18.92|19.04|18.93|19.05|18.94|19.01|18.9|118
1750154100000|2025-06-17 09:55:00|19.03|18.92|19.04|18.93|19.04|18.93|19|18.89|94
1750154400000|2025-06-17 10:00:00|19.03|18.92|18.98|18.87|19.04|18.93|18.98|18.87|138
1750154700000|2025-06-17 10:05:00|18.99|18.88|18.98|18.87|19.01|18.9|18.97|18.86|132
1750155000000|2025-06-17 10:10:00|18.97|18.86|18.99|18.88|19|18.89|18.97|18.86|123
1750155300000|2025-06-17 10:15:00|18.98|18.87|18.97|18.86|19.02|18.91|18.97|18.86|96
1750155600000|2025-06-17 10:20:00|18.98|18.87|19.04|18.93|19.04|18.93|18.97|18.86|51
1750155900000|2025-06-17 10:25:00|19.03|18.92|19.03|18.92|19.04|18.93|19.01|18.9|71
1750156200000|2025-06-17 10:30:00|19.02|18.91|18.98|18.87|19.02|18.91|18.98|18.87|73
1750156500000|2025-06-17 10:35:00|18.97|18.86|18.95|18.84|18.98|18.87|18.91|18.8|147
1750156800000|2025-06-17 10:40:00|18.94|18.83|18.95|18.84|18.97|18.86|18.93|18.82|116
1750157100000|2025-06-17 10:45:00|18.96|18.85|18.98|18.87|18.99|18.88|18.94|18.83|85
1750157400000|2025-06-17 10:50:00|18.99|18.88|19|18.89|19.01|18.9|18.98|18.87|50
1750157700000|2025-06-17 10:55:00|19.01|18.9|19.04|18.93|19.05|18.94|19|18.89|66
1750158000000|2025-06-17 11:00:00|19.03|18.92|18.98|18.87|19.05|18.94|18.98|18.87|80
1750158300000|2025-06-17 11:05:00|18.99|18.88|18.97|18.86|19.01|18.9|18.96|18.85|37
1750158600000|2025-06-17 11:10:00|18.96|18.85|18.95|18.84|18.98|18.87|18.95|18.84|50
1750158900000|2025-06-17 11:15:00|18.96|18.85|18.94|18.83|18.97|18.86|18.94|18.83|71
1750159200000|2025-06-17 11:20:00|18.95|18.84|18.93|18.82|18.96|18.85|18.92|18.81|147
1750159500000|2025-06-17 11:25:00|18.94|18.83|18.93|18.82|18.94|18.83|18.91|18.8|30
1750159800000|2025-06-17 11:30:00|18.94|18.83|18.93|18.82|18.96|18.85|18.92|18.81|42
1750160100000|2025-06-17 11:35:00|18.92|18.81|18.93|18.82|18.95|18.84|18.91|18.8|40
1750160400000|2025-06-17 11:40:00|18.92|18.81|18.92|18.81|18.94|18.83|18.91|18.8|77
1750160700000|2025-06-17 11:45:00|18.93|18.82|18.97|18.86|18.98|18.87|18.92|18.81|37
1750161000000|2025-06-17 11:50:00|18.96|18.85|18.97|18.86|18.97|18.86|18.94|18.83|124
1750161300000|2025-06-17 11:55:00|18.96|18.85|18.98|18.87|19|18.89|18.96|18.85|81
1750161600000|2025-06-17 12:00:00|18.99|18.88|19|18.89|19.01|18.9|18.96|18.85|96
1750161900000|2025-06-17 12:05:00|18.99|18.88|19.04|18.93|19.04|18.93|18.98|18.87|76
1750162200000|2025-06-17 12:10:00|19.05|18.94|19.06|18.95|19.09|18.98|19.04|18.93|110
1750162500000|2025-06-17 12:15:00|19.07|18.96|19.02|18.91|19.07|18.96|19.02|18.91|90
1750162800000|2025-06-17 12:20:00|19.01|18.9|19.03|18.92|19.05|18.94|19|18.89|63
1750163100000|2025-06-17 12:25:00|19.04|18.93|19.02|18.91|19.04|18.93|19.01|18.9|49
1750163400000|2025-06-17 12:30:00|19.03|18.92|19.01|18.9|19.04|18.93|19|18.89|99
1750163700000|2025-06-17 12:35:00|19|18.89|19.07|18.96|19.07|18.96|19|18.89|118
1750164000000|2025-06-17 12:40:00|19.06|18.95|19.05|18.94|19.07|18.96|19.03|18.92|54
1750164300000|2025-06-17 12:45:00|19.04|18.93|18.99|18.88|19.05|18.94|18.98|18.87|178
1750164600000|2025-06-17 12:50:00|18.98|18.87|18.96|18.85|19.01|18.9|18.96|18.85|52
1750164900000|2025-06-17 12:55:00|18.97|18.86|18.97|18.86|18.97|18.86|18.94|18.83|67
1750165200000|2025-06-17 13:00:00|18.96|18.85|18.98|18.87|18.99|18.88|18.95|18.84|87
1750165500000|2025-06-17 13:05:00|18.97|18.86|18.96|18.85|19|18.89|18.95|18.84|72
1750165800000|2025-06-17 13:10:00|18.97|18.86|18.98|18.87|19|18.89|18.95|18.84|94
1750166100000|2025-06-17 13:15:00|18.99|18.88|18.99|18.88|19.01|18.9|18.97|18.86|83
1750166400000|2025-06-17 13:20:00|18.98|18.87|19.04|18.93|19.04|18.93|18.97|18.86|85
1750166700000|2025-06-17 13:25:00|19.03|18.92|19.06|18.95|19.07|18.96|19.03|18.92|102
1750167000000|2025-06-17 13:30:00|19.05|18.94|19.1|18.99|19.1|18.99|19.04|18.93|170
1750167300000|2025-06-17 13:35:00|19.09|18.98|19.11|19|19.11|19|19.06|18.95|97
1750167600000|2025-06-17 13:40:00|19.1|18.99|18.97|18.86|19.12|19.01|18.97|18.86|94
1750167900000|2025-06-17 13:45:00|18.98|18.87|18.97|18.86|19.01|18.9|18.97|18.86|114
1750168200000|2025-06-17 13:50:00|18.96|18.85|18.99|18.88|18.99|18.88|18.94|18.83|100
1750168500000|2025-06-17 13:55:00|18.98|18.87|18.98|18.87|19.01|18.9|18.97|18.86|173
1750168800000|2025-06-17 14:00:00|18.99|18.88|18.96|18.85|18.99|18.88|18.95|18.84|172
1750169100000|2025-06-17 14:05:00|18.95|18.84|19.08|18.97|19.08|18.97|18.94|18.83|162
1750169400000|2025-06-17 14:10:00|19.07|18.96|19.09|18.98|19.12|19.01|19.06|18.95|187
1750169700000|2025-06-17 14:15:00|19.08|18.97|19.02|18.91|19.09|18.98|19.02|18.91|185
1750170000000|2025-06-17 14:20:00|19.03|18.92|18.99|18.88|19.04|18.93|18.98|18.87|139
1750170300000|2025-06-17 14:25:00|19|18.89|19.02|18.91|19.03|18.92|18.98|18.87|129
1750170600000|2025-06-17 14:30:00|19.01|18.9|19.02|18.91|19.04|18.93|19.01|18.9|120
1750170900000|2025-06-17 14:35:00|19.01|18.9|18.98|18.87|19.02|18.91|18.96|18.85|129
1750171200000|2025-06-17 14:40:00|18.97|18.86|18.91|18.8|18.98|18.87|18.9|18.79|141
1750171500000|2025-06-17 14:45:00|18.9|18.79|18.92|18.81|18.94|18.83|18.89|18.78|121
1750171800000|2025-06-17 14:50:00|18.91|18.8|18.89|18.78|18.94|18.83|18.88|18.77|79
1750172100000|2025-06-17 14:55:00|18.88|18.77|18.79|18.68|18.89|18.78|18.78|18.67|139
1750172400000|2025-06-17 15:00:00|18.8|18.69|18.73|18.62|18.8|18.69|18.71|18.6|168
1750172700000|2025-06-17 15:05:00|18.74|18.63|18.72|18.61|18.83|18.72|18.71|18.6|150
1750173000000|2025-06-17 15:10:00|18.71|18.6|18.77|18.66|18.77|18.66|18.69|18.58|191
1750173300000|2025-06-17 15:15:00|18.76|18.65|18.71|18.6|18.77|18.66|18.67|18.56|186
1750173600000|2025-06-17 15:20:00|18.7|18.59|18.64|18.53|18.71|18.6|18.63|18.52|193
1750173900000|2025-06-17 15:25:00|18.63|18.52|18.63|18.52|18.68|18.57|18.61|18.5|255
1750174200000|2025-06-17 15:30:00|18.62|18.51|18.67|18.56|18.69|18.58|18.59|18.48|230
1750174500000|2025-06-17 15:35:00|18.68|18.57|18.71|18.6|18.74|18.63|18.62|18.51|148
1750174800000|2025-06-17 15:40:00|18.72|18.61|18.72|18.61|18.75|18.64|18.71|18.6|167
1750175100000|2025-06-17 15:45:00|18.73|18.62|18.67|18.56|18.73|18.62|18.66|18.55|201
1750175400000|2025-06-17 15:50:00|18.66|18.55|18.71|18.6|18.74|18.63|18.66|18.55|218
1750175700000|2025-06-17 15:55:00|18.7|18.59|18.72|18.61|18.73|18.62|18.7|18.59|129
1750176000000|2025-06-17 16:00:00|18.73|18.62|18.68|18.57|18.73|18.62|18.68|18.57|212
1750176300000|2025-06-17 16:05:00|18.69|18.58|18.67|18.56|18.72|18.61|18.67|18.56|187
1750176600000|2025-06-17 16:10:00|18.68|18.57|18.68|18.57|18.7|18.59|18.65|18.54|194
1750176900000|2025-06-17 16:15:00|18.69|18.58|18.67|18.56|18.69|18.58|18.6|18.49|153
1750177200000|2025-06-17 16:20:00|18.66|18.55|18.61|18.5|18.69|18.58|18.61|18.5|150
1750177500000|2025-06-17 16:25:00|18.6|18.49|18.6|18.49|18.63|18.52|18.58|18.47|135
1750177800000|2025-06-17 16:30:00|18.59|18.48|18.55|18.44|18.61|18.5|18.5|18.39|204
1750178100000|2025-06-17 16:35:00|18.54|18.43|18.66|18.55|18.66|18.55|18.53|18.42|141
1750178400000|2025-06-17 16:40:00|18.65|18.54|18.54|18.43|18.65|18.54|18.54|18.43|164
1750178700000|2025-06-17 16:45:00|18.55|18.44|18.47|18.36|18.55|18.44|18.47|18.36|143
1750179000000|2025-06-17 16:50:00|18.45|18.34|18.28|18.17|18.45|18.34|18.27|18.16|185
1750179300000|2025-06-17 16:55:00|18.29|18.18|18.21|18.1|18.33|18.22|18.2|18.09|146
1750179600000|2025-06-17 17:00:00|18.22|18.11|18.23|18.12|18.28|18.17|18.19|18.08|152
1750179900000|2025-06-17 17:05:00|18.22|18.11|18.28|18.17|18.31|18.2|18.22|18.11|169
1750180200000|2025-06-17 17:10:00|18.29|18.18|18.21|18.1|18.33|18.22|18.2|18.09|163
1750180500000|2025-06-17 17:15:00|18.2|18.09|18.26|18.15|18.29|18.18|18.2|18.09|185
1750180800000|2025-06-17 17:20:00|18.25|18.14|18.38|18.27|18.41|18.3|18.25|18.14|148
1750181100000|2025-06-17 17:25:00|18.37|18.26|18.43|18.32|18.44|18.33|18.34|18.23|115
1750181400000|2025-06-17 17:30:00|18.42|18.31|18.48|18.37|18.49|18.38|18.38|18.27|167
1750181700000|2025-06-17 17:35:00|18.49|18.38|18.4|18.29|18.49|18.38|18.4|18.29|170
1750182000000|2025-06-17 17:40:00|18.39|18.28|18.37|18.26|18.46|18.35|18.35|18.24|175
1750182300000|2025-06-17 17:45:00|18.36|18.25|18.35|18.24|18.38|18.27|18.32|18.21|178
1750182600000|2025-06-17 17:50:00|18.34|18.23|18.35|18.24|18.37|18.26|18.31|18.2|136
1750182900000|2025-06-17 17:55:00|18.36|18.25|18.33|18.22|18.38|18.27|18.33|18.22|260
1750183200000|2025-06-17 18:00:00|18.34|18.23|18.38|18.27|18.39|18.28|18.32|18.21|131
1750183500000|2025-06-17 18:05:00|18.39|18.28|18.43|18.32|18.44|18.33|18.38|18.27|165
1750183800000|2025-06-17 18:10:00|18.44|18.33|18.41|18.3|18.47|18.36|18.4|18.29|150
1750184100000|2025-06-17 18:15:00|18.4|18.29|18.43|18.32|18.43|18.32|18.38|18.27|136
1750184400000|2025-06-17 18:20:00|18.42|18.31|18.43|18.32|18.52|18.41|18.39|18.28|150
1750184700000|2025-06-17 18:25:00|18.42|18.31|18.38|18.27|18.45|18.34|18.37|18.26|233
1750185000000|2025-06-17 18:30:00|18.39|18.28|18.42|18.31|18.42|18.31|18.37|18.26|260
1750185300000|2025-06-17 18:35:00|18.41|18.3|18.44|18.33|18.46|18.35|18.41|18.3|256
1750185600000|2025-06-17 18:40:00|18.43|18.32|18.44|18.33|18.46|18.35|18.42|18.31|174
1750185900000|2025-06-17 18:45:00|18.45|18.34|18.45|18.34|18.48|18.37|18.44|18.33|63
1750186200000|2025-06-17 18:50:00|18.46|18.35|18.55|18.44|18.55|18.44|18.45|18.34|78
1750186500000|2025-06-17 18:55:00|18.56|18.45|18.64|18.53|18.65|18.54|18.55|18.44|125
1750186800000|2025-06-17 19:00:00|18.65|18.54|18.71|18.6|18.75|18.64|18.63|18.52|117
1750187100000|2025-06-17 19:05:00|18.72|18.61|18.68|18.57|18.73|18.62|18.67|18.56|133
1750187400000|2025-06-17 19:10:00|18.69|18.58|18.77|18.66|18.78|18.67|18.67|18.56|143
1750187700000|2025-06-17 19:15:00|18.78|18.67|18.86|18.75|18.87|18.76|18.77|18.66|162
1750188000000|2025-06-17 19:20:00|18.87|18.76|18.9|18.79|18.91|18.8|18.85|18.74|170
1750188300000|2025-06-17 19:25:00|18.91|18.8|18.91|18.8|18.93|18.82|18.85|18.74|99
1750188600000|2025-06-17 19:30:00|18.92|18.81|18.9|18.79|18.93|18.82|18.86|18.75|147
1750188900000|2025-06-17 19:35:00|18.91|18.8|18.91|18.8|18.95|18.84|18.9|18.79|89
1750189200000|2025-06-17 19:40:00|18.9|18.79|18.89|18.78|18.9|18.79|18.86|18.75|116
1750189500000|2025-06-17 19:45:00|18.88|18.77|18.98|18.87|18.99|18.88|18.88|18.77|99
1750189800000|2025-06-17 19:50:00|18.97|18.86|18.96|18.85|18.99|18.88|18.94|18.83|124
1750190100000|2025-06-17 19:55:00|18.95|18.84|18.85|18.74|18.95|18.84|18.84|18.73|183
1750190400000|2025-06-17 20:00:00|18.86|18.75|18.89|18.78|18.89|18.78|18.84|18.73|158
1750190700000|2025-06-17 20:05:00|18.9|18.79|18.89|18.78|18.92|18.81|18.87|18.76|116
1750191000000|2025-06-17 20:10:00|18.88|18.77|18.81|18.7|18.88|18.77|18.8|18.69|76
1750191300000|2025-06-17 20:15:00|18.82|18.71|18.72|18.61|18.82|18.71|18.7|18.59|135
1750191600000|2025-06-17 20:20:00|18.73|18.62|18.78|18.67|18.8|18.69|18.72|18.61|108
1750191900000|2025-06-17 20:25:00|18.79|18.68|18.83|18.72|18.84|18.73|18.78|18.67|66
1750192200000|2025-06-17 20:30:00|18.84|18.73|18.77|18.66|18.86|18.75|18.77|18.66|120
1750192500000|2025-06-17 20:35:00|18.78|18.67|18.76|18.65|18.8|18.69|18.75|18.64|97
1750192800000|2025-06-17 20:40:00|18.77|18.66|18.77|18.66|18.8|18.69|18.75|18.64|67
1750193100000|2025-06-17 20:45:00|18.78|18.67|18.74|18.63|18.78|18.67|18.72|18.61|89
1750193400000|2025-06-17 20:50:00|18.73|18.62|18.71|18.6|18.75|18.64|18.7|18.59|97
1750193700000|2025-06-17 20:55:00|18.7|18.59|18.72|18.61|18.75|18.64|18.7|18.59|63
1750194000000|2025-06-17 21:00:00|18.73|18.62|18.73|18.62|18.75|18.64|18.71|18.6|21
1750194300000|2025-06-17 21:05:00|18.74|18.63|18.6|18.49|18.77|18.66|18.6|18.49|58
1750194600000|2025-06-17 21:10:00|18.59|18.48|18.61|18.5|18.61|18.5|18.58|18.47|23
1750194900000|2025-06-17 21:15:00|18.6|18.49|18.65|18.54|18.69|18.58|18.6|18.49|56
1750195200000|2025-06-17 21:20:00|18.64|18.53|18.62|18.51|18.65|18.54|18.6|18.49|41
1750195500000|2025-06-17 21:25:00|18.61|18.5|18.68|18.57|18.68|18.57|18.59|18.48|50
1750195800000|2025-06-17 21:30:00|18.69|18.58|18.72|18.61|18.74|18.63|18.69|18.58|48
1750196100000|2025-06-17 21:35:00|18.73|18.62|18.72|18.61|18.73|18.62|18.68|18.57|46
1750196400000|2025-06-17 21:40:00|18.71|18.6|18.66|18.55|18.73|18.62|18.64|18.53|34
1750196700000|2025-06-17 21:45:00|18.67|18.56|18.61|18.5|18.67|18.56|18.55|18.44|36
1750197000000|2025-06-17 21:50:00|18.6|18.49|18.59|18.48|18.62|18.51|18.59|18.48|14
1750197300000|2025-06-17 21:55:00|18.6|18.49|18.59|18.48|18.61|18.5|18.56|18.45|38
1750197600000|2025-06-17 22:00:00|18.6|18.49|18.55|18.44|18.61|18.5|18.54|18.43|138
1750197900000|2025-06-17 22:05:00|18.56|18.45|18.6|18.49|18.62|18.51|18.56|18.45|67
1750198200000|2025-06-17 22:10:00|18.59|18.48|18.59|18.48|18.6|18.49|18.56|18.45|137
1750198500000|2025-06-17 22:15:00|18.58|18.47|18.6|18.49|18.6|18.49|18.56|18.45|77
1750198800000|2025-06-17 22:20:00|18.61|18.5|18.56|18.45|18.61|18.5|18.55|18.44|110
1750199100000|2025-06-17 22:25:00|18.57|18.46|18.55|18.44|18.58|18.47|18.54|18.43|85
1750199400000|2025-06-17 22:30:00|18.54|18.43|18.5|18.39|18.55|18.44|18.49|18.38|109
1750199700000|2025-06-17 22:35:00|18.49|18.38|18.47|18.36|18.5|18.39|18.46|18.35|49
1750200000000|2025-06-17 22:40:00|18.48|18.37|18.48|18.37|18.51|18.4|18.47|18.36|39
1750200300000|2025-06-17 22:45:00|18.49|18.38|18.51|18.4|18.52|18.41|18.48|18.37|61
1750200600000|2025-06-17 22:50:00|18.52|18.41|18.47|18.36|18.53|18.42|18.47|18.36|44
1750200900000|2025-06-17 22:55:00|18.48|18.37|18.41|18.3|18.48|18.37|18.4|18.29|42
1750201200000|2025-06-17 23:00:00|18.42|18.31|18.44|18.33|18.44|18.33|18.42|18.31|43
1750201500000|2025-06-17 23:05:00|18.45|18.34|18.53|18.42|18.53|18.42|18.44|18.33|21
1750201800000|2025-06-17 23:10:00|18.52|18.41|18.53|18.42|18.55|18.44|18.52|18.41|38
1750202100000|2025-06-17 23:15:00|18.54|18.43|18.56|18.45|18.58|18.47|18.54|18.43|75
1750202400000|2025-06-17 23:20:00|18.55|18.44|18.58|18.47|18.59|18.48|18.55|18.44|38
1750202700000|2025-06-17 23:25:00|18.59|18.48|18.63|18.52|18.64|18.53|18.58|18.47|61
1750203000000|2025-06-17 23:30:00|18.64|18.53|18.64|18.53|18.64|18.53|18.61|18.5|57
1750203300000|2025-06-17 23:35:00|18.65|18.54|18.67|18.56|18.68|18.57|18.63|18.52|55
1750203600000|2025-06-17 23:40:00|18.68|18.57|18.72|18.61|18.73|18.62|18.68|18.57|25
1750203900000|2025-06-17 23:45:00|18.71|18.6|18.7|18.59|18.74|18.63|18.7|18.59|36
1750204200000|2025-06-17 23:50:00|18.71|18.6|18.69|18.58|18.71|18.6|18.68|18.57|55
1750204500000|2025-06-17 23:55:00|18.68|18.57|18.64|18.53|18.69|18.58|18.64|18.53|83
1750204800000|2025-06-18 00:00:00|18.65|18.54|18.71|18.6|18.72|18.61|18.64|18.53|75
1750205100000|2025-06-18 00:05:00|18.7|18.59|18.71|18.6|18.75|18.64|18.69|18.58|130
1750205400000|2025-06-18 00:10:00|18.7|18.59|18.72|18.61|18.74|18.63|18.69|18.58|85
1750205700000|2025-06-18 00:15:00|18.73|18.62|18.71|18.6|18.74|18.63|18.71|18.6|97
1750206000000|2025-06-18 00:20:00|18.72|18.61|18.71|18.6|18.75|18.64|18.7|18.59|100
1750206300000|2025-06-18 00:25:00|18.72|18.61|18.63|18.52|18.73|18.62|18.63|18.52|74
1750206600000|2025-06-18 00:30:00|18.64|18.53|18.67|18.56|18.67|18.56|18.6|18.49|94
1750206900000|2025-06-18 00:35:00|18.68|18.57|18.77|18.66|18.8|18.69|18.68|18.57|98
1750207200000|2025-06-18 00:40:00|18.76|18.65|18.75|18.64|18.79|18.68|18.75|18.64|72
1750207500000|2025-06-18 00:45:00|18.76|18.65|18.7|18.59|18.76|18.65|18.67|18.56|65
1750207800000|2025-06-18 00:50:00|18.71|18.6|18.72|18.61|18.73|18.62|18.68|18.57|44
1750208100000|2025-06-18 00:55:00|18.71|18.6|18.75|18.64|18.75|18.64|18.71|18.6|53
1750208400000|2025-06-18 01:00:00|18.76|18.65|18.8|18.69|18.8|18.69|18.75|18.64|79
1750208700000|2025-06-18 01:05:00|18.79|18.68|18.86|18.75|18.87|18.76|18.78|18.67|84
1750209000000|2025-06-18 01:10:00|18.87|18.76|18.82|18.71|18.87|18.76|18.81|18.7|60
1750209300000|2025-06-18 01:15:00|18.83|18.72|18.89|18.78|18.91|18.8|18.82|18.71|113
1750209600000|2025-06-18 01:20:00|18.88|18.77|18.84|18.73|18.91|18.8|18.84|18.73|107
1750209900000|2025-06-18 01:25:00|18.83|18.72|18.77|18.66|18.83|18.72|18.77|18.66|45
1750210200000|2025-06-18 01:30:00|18.78|18.67|18.83|18.72|18.83|18.72|18.76|18.65|48
1750210500000|2025-06-18 01:35:00|18.82|18.71|18.82|18.71|18.83|18.72|18.8|18.69|55
1750210800000|2025-06-18 01:40:00|18.81|18.7|18.78|18.67|18.82|18.71|18.77|18.66|38
1750211100000|2025-06-18 01:45:00|18.77|18.66|18.72|18.61|18.78|18.67|18.72|18.61|74
1750211400000|2025-06-18 01:50:00|18.73|18.62|18.7|18.59|18.74|18.63|18.69|18.58|60
1750211700000|2025-06-18 01:55:00|18.71|18.6|18.7|18.59|18.72|18.61|18.69|18.58|40
1750212000000|2025-06-18 02:00:00|18.71|18.6|18.72|18.61|18.72|18.61|18.69|18.58|52
1750212300000|2025-06-18 02:05:00|18.71|18.6|18.71|18.6|18.73|18.62|18.69|18.58|57
1750212600000|2025-06-18 02:10:00|18.7|18.59|18.66|18.55|18.74|18.63|18.66|18.55|45
1750212900000|2025-06-18 02:15:00|18.65|18.54|18.62|18.51|18.66|18.55|18.61|18.5|62
1750213200000|2025-06-18 02:20:00|18.63|18.52|18.69|18.58|18.71|18.6|18.62|18.51|51
1750213500000|2025-06-18 02:25:00|18.7|18.59|18.74|18.63|18.75|18.64|18.7|18.59|65
1750213800000|2025-06-18 02:30:00|18.73|18.62|18.73|18.62|18.76|18.65|18.71|18.6|55
1750214100000|2025-06-18 02:35:00|18.72|18.61|18.7|18.59|18.74|18.63|18.7|18.59|65
1750214400000|2025-06-18 02:40:00|18.69|18.58|18.66|18.55|18.7|18.59|18.66|18.55|20
1750214700000|2025-06-18 02:45:00|18.65|18.54|18.68|18.57|18.7|18.59|18.65|18.54|54
1750215000000|2025-06-18 02:50:00|18.69|18.58|18.67|18.56|18.69|18.58|18.65|18.54|53
1750215300000|2025-06-18 02:55:00|18.68|18.57|18.64|18.53|18.69|18.58|18.64|18.53|27
1750215600000|2025-06-18 03:00:00|18.65|18.54|18.64|18.53|18.66|18.55|18.63|18.52|64
1750215900000|2025-06-18 03:05:00|18.65|18.54|18.66|18.55|18.68|18.57|18.63|18.52|82
1750216200000|2025-06-18 03:10:00|18.65|18.54|18.69|18.58|18.7|18.59|18.65|18.54|53
1750216500000|2025-06-18 03:15:00|18.7|18.59|18.73|18.62|18.73|18.62|18.7|18.59|54
1750216800000|2025-06-18 03:20:00|18.72|18.61|18.69|18.58|18.75|18.64|18.68|18.57|102
1750217100000|2025-06-18 03:25:00|18.7|18.59|18.73|18.62|18.74|18.63|18.69|18.58|36
1750217400000|2025-06-18 03:30:00|18.74|18.63|18.77|18.66|18.78|18.67|18.74|18.63|26
1750217700000|2025-06-18 03:35:00|18.78|18.67|18.77|18.66|18.8|18.69|18.77|18.66|74
1750218000000|2025-06-18 03:40:00|18.76|18.65|18.8|18.69|18.81|18.7|18.76|18.65|127
1750218300000|2025-06-18 03:45:00|18.81|18.7|18.78|18.67|18.82|18.71|18.78|18.67|156
1750218600000|2025-06-18 03:50:00|18.79|18.68|18.77|18.66|18.79|18.68|18.77|18.66|95
1750218900000|2025-06-18 03:55:00|18.78|18.67|18.76|18.65|18.78|18.67|18.75|18.64|99
1750219200000|2025-06-18 04:00:00|18.77|18.66|18.76|18.65|18.78|18.67|18.75|18.64|102
1750219500000|2025-06-18 04:05:00|18.77|18.66|18.83|18.72|18.83|18.72|18.77|18.66|135
1750219800000|2025-06-18 04:10:00|18.84|18.73|18.84|18.73|18.85|18.74|18.82|18.71|35
1750220100000|2025-06-18 04:15:00|18.85|18.74|18.81|18.7|18.85|18.74|18.81|18.7|113
1750220400000|2025-06-18 04:20:00|18.82|18.71|18.8|18.69|18.84|18.73|18.79|18.68|87
1750220700000|2025-06-18 04:25:00|18.79|18.68|18.82|18.71|18.82|18.71|18.77|18.66|58
1750221000000|2025-06-18 04:30:00|18.83|18.72|18.85|18.74|18.85|18.74|18.8|18.69|72
1750221300000|2025-06-18 04:35:00|18.84|18.73|18.86|18.75|18.86|18.75|18.84|18.73|47
1750221600000|2025-06-18 04:40:00|18.85|18.74|18.89|18.78|18.89|18.78|18.85|18.74|47
1750221900000|2025-06-18 04:45:00|18.88|18.77|18.93|18.82|18.96|18.85|18.88|18.77|80
1750222200000|2025-06-18 04:50:00|18.92|18.81|18.9|18.79|18.92|18.81|18.88|18.77|73
1750222500000|2025-06-18 04:55:00|18.91|18.8|18.91|18.8|18.91|18.8|18.89|18.78|79
1750222800000|2025-06-18 05:00:00|18.9|18.79|18.91|18.8|18.92|18.81|18.89|18.78|66
1750223100000|2025-06-18 05:05:00|18.92|18.81|18.91|18.8|18.93|18.82|18.88|18.77|102
1750223400000|2025-06-18 05:10:00|18.9|18.79|18.87|18.76|18.9|18.79|18.87|18.76|26
1750223700000|2025-06-18 05:15:00|18.88|18.77|18.87|18.76|18.9|18.79|18.86|18.75|80
1750224000000|2025-06-18 05:20:00|18.86|18.75|18.88|18.77|18.89|18.78|18.86|18.75|55
1750224300000|2025-06-18 05:25:00|18.87|18.76|18.89|18.78|18.92|18.81|18.87|18.76|49
1750224600000|2025-06-18 05:30:00|18.9|18.79|18.9|18.79|18.93|18.82|18.88|18.77|95
1750224900000|2025-06-18 05:35:00|18.91|18.8|18.87|18.76|18.91|18.8|18.86|18.75|81
1750225200000|2025-06-18 05:40:00|18.88|18.77|18.87|18.76|18.89|18.78|18.87|18.76|48
1750225500000|2025-06-18 05:45:00|18.86|18.75|18.86|18.75|18.87|18.76|18.84|18.73|67
1750225800000|2025-06-18 05:50:00|18.85|18.74|18.83|18.72|18.86|18.75|18.83|18.72|73
1750226100000|2025-06-18 05:55:00|18.84|18.73|18.85|18.74|18.86|18.75|18.83|18.72|60
1750226400000|2025-06-18 06:00:00|18.84|18.73|18.82|18.71|18.85|18.74|18.8|18.69|111
1750226700000|2025-06-18 06:05:00|18.81|18.7|18.87|18.76|18.89|18.78|18.81|18.7|67
1750227000000|2025-06-18 06:10:00|18.88|18.77|18.87|18.76|18.9|18.79|18.86|18.75|84
1750227300000|2025-06-18 06:15:00|18.86|18.75|18.87|18.76|18.88|18.77|18.84|18.73|40
1750227600000|2025-06-18 06:20:00|18.88|18.77|18.81|18.7|18.88|18.77|18.81|18.7|97
1750227900000|2025-06-18 06:25:00|18.8|18.69|18.79|18.68|18.8|18.69|18.76|18.65|90
1750228200000|2025-06-18 06:30:00|18.78|18.67|18.81|18.7|18.81|18.7|18.76|18.65|122
1750228500000|2025-06-18 06:35:00|18.8|18.69|18.75|18.64|18.8|18.69|18.75|18.64|76
1750228800000|2025-06-18 06:40:00|18.76|18.65|18.74|18.63|18.76|18.65|18.72|18.61|129
1750229100000|2025-06-18 06:45:00|18.75|18.64|18.74|18.63|18.76|18.65|18.69|18.58|104
1750229400000|2025-06-18 06:50:00|18.73|18.62|18.74|18.63|18.75|18.64|18.71|18.6|92
1750229700000|2025-06-18 06:55:00|18.75|18.64|18.74|18.63|18.75|18.64|18.73|18.62|26
1750230000000|2025-06-18 07:00:00|18.75|18.64|18.76|18.65|18.77|18.66|18.74|18.63|38
1750230300000|2025-06-18 07:05:00|18.77|18.66|18.73|18.62|18.77|18.66|18.72|18.61|49
1750230600000|2025-06-18 07:10:00|18.72|18.61|18.73|18.62|18.76|18.65|18.71|18.6|42
1750230900000|2025-06-18 07:15:00|18.72|18.61|18.73|18.62|18.75|18.64|18.72|18.61|104
1750231200000|2025-06-18 07:20:00|18.74|18.63|18.75|18.64|18.76|18.65|18.72|18.61|74
1750231500000|2025-06-18 07:25:00|18.74|18.63|18.76|18.65|18.77|18.66|18.74|18.63|177
1750231800000|2025-06-18 07:30:00|18.75|18.64|18.73|18.62|18.77|18.66|18.72|18.61|117
1750232100000|2025-06-18 07:35:00|18.72|18.61|18.77|18.66|18.78|18.67|18.71|18.6|172
1750232400000|2025-06-18 07:40:00|18.78|18.67|18.75|18.64|18.79|18.68|18.75|18.64|192
1750232700000|2025-06-18 07:45:00|18.76|18.65|18.77|18.66|18.79|18.68|18.76|18.65|80
1750233000000|2025-06-18 07:50:00|18.76|18.65|18.76|18.65|18.77|18.66|18.73|18.62|129
1750233300000|2025-06-18 07:55:00|18.75|18.64|18.79|18.68|18.8|18.69|18.75|18.64|135
1750233600000|2025-06-18 08:00:00|18.8|18.69|18.85|18.74|18.88|18.77|18.78|18.67|274
1750233900000|2025-06-18 08:05:00|18.86|18.75|18.86|18.75|18.88|18.77|18.84|18.73|277
1750234200000|2025-06-18 08:10:00|18.87|18.76|18.83|18.72|18.88|18.77|18.83|18.72|167
1750234500000|2025-06-18 08:15:00|18.84|18.73|18.81|18.7|18.85|18.74|18.8|18.69|196
1750234800000|2025-06-18 08:20:00|18.8|18.69|18.78|18.67|18.81|18.7|18.77|18.66|163
1750235100000|2025-06-18 08:25:00|18.79|18.68|18.75|18.64|18.79|18.68|18.74|18.63|105
1750235400000|2025-06-18 08:30:00|18.74|18.63|18.71|18.6|18.75|18.64|18.7|18.59|224
1750235700000|2025-06-18 08:35:00|18.7|18.59|18.64|18.53|18.71|18.6|18.64|18.53|91
1750236000000|2025-06-18 08:40:00|18.65|18.54|18.65|18.54|18.65|18.54|18.62|18.51|119
1750236300000|2025-06-18 08:45:00|18.66|18.55|18.7|18.59|18.72|18.61|18.65|18.54|117
1750236600000|2025-06-18 08:50:00|18.71|18.6|18.68|18.57|18.71|18.6|18.66|18.55|172
1750236900000|2025-06-18 08:55:00|18.67|18.56|18.69|18.58|18.7|18.59|18.67|18.56|73
1750237200000|2025-06-18 09:00:00|18.68|18.57|18.74|18.63|18.74|18.63|18.68|18.57|163
1750237500000|2025-06-18 09:05:00|18.73|18.62|18.68|18.57|18.74|18.63|18.68|18.57|102
1750237800000|2025-06-18 09:10:00|18.69|18.58|18.71|18.6|18.71|18.6|18.69|18.58|79
1750238100000|2025-06-18 09:15:00|18.72|18.61|18.73|18.62|18.74|18.63|18.71|18.6|100
1750238400000|2025-06-18 09:20:00|18.72|18.61|18.7|18.59|18.74|18.63|18.69|18.58|101
1750238700000|2025-06-18 09:25:00|18.69|18.58|18.66|18.55|18.7|18.59|18.66|18.55|110
1750239000000|2025-06-18 09:30:00|18.65|18.54|18.62|18.51|18.66|18.55|18.62|18.51|114
1750239300000|2025-06-18 09:35:00|18.63|18.52|18.6|18.49|18.63|18.52|18.59|18.48|166
1750239600000|2025-06-18 09:40:00|18.61|18.5|18.6|18.49|18.61|18.5|18.58|18.47|72
1750239900000|2025-06-18 09:45:00|18.59|18.48|18.6|18.49|18.6|18.49|18.56|18.45|92
1750240200000|2025-06-18 09:50:00|18.61|18.5|18.61|18.5|18.62|18.51|18.59|18.48|91
1750240500000|2025-06-18 09:55:00|18.6|18.49|18.61|18.5|18.62|18.51|18.59|18.48|92
1750240800000|2025-06-18 10:00:00|18.62|18.51|18.56|18.45|18.62|18.51|18.55|18.44|73
1750241100000|2025-06-18 10:05:00|18.55|18.44|18.55|18.44|18.57|18.46|18.54|18.43|51
1750241400000|2025-06-18 10:10:00|18.56|18.45|18.55|18.44|18.57|18.46|18.53|18.42|78
1750241700000|2025-06-18 10:15:00|18.56|18.45|18.6|18.49|18.61|18.5|18.53|18.42|143
1750242000000|2025-06-18 10:20:00|18.59|18.48|18.5|18.39|18.6|18.49|18.48|18.37|179
1750242300000|2025-06-18 10:25:00|18.49|18.38|18.5|18.39|18.52|18.41|18.49|18.38|134
1750242600000|2025-06-18 10:30:00|18.51|18.4|18.47|18.36|18.53|18.42|18.46|18.35|119
1750242900000|2025-06-18 10:35:00|18.46|18.35|18.46|18.35|18.47|18.36|18.43|18.32|109
1750243200000|2025-06-18 10:40:00|18.47|18.36|18.45|18.34|18.48|18.37|18.44|18.33|100
1750243500000|2025-06-18 10:45:00|18.46|18.35|18.43|18.32|18.48|18.37|18.43|18.32|170
1750243800000|2025-06-18 10:50:00|18.44|18.33|18.36|18.25|18.45|18.34|18.36|18.25|109
1750244100000|2025-06-18 10:55:00|18.37|18.26|18.35|18.24|18.37|18.26|18.32|18.21|153
1750244400000|2025-06-18 11:00:00|18.34|18.23|18.32|18.21|18.36|18.25|18.29|18.18|143
1750244700000|2025-06-18 11:05:00|18.31|18.2|18.39|18.28|18.41|18.3|18.3|18.19|289
1750245000000|2025-06-18 11:10:00|18.4|18.29|18.45|18.34|18.46|18.35|18.38|18.27|218
1750245300000|2025-06-18 11:15:00|18.44|18.33|18.4|18.29|18.46|18.35|18.39|18.28|247
1750245600000|2025-06-18 11:20:00|18.39|18.28|18.44|18.33|18.45|18.34|18.39|18.28|168
1750245900000|2025-06-18 11:25:00|18.45|18.34|18.46|18.35|18.47|18.36|18.44|18.33|206
1750246200000|2025-06-18 11:30:00|18.45|18.34|18.46|18.35|18.48|18.37|18.42|18.31|106
1750246500000|2025-06-18 11:35:00|18.45|18.34|18.44|18.33|18.47|18.36|18.43|18.32|184
1750246800000|2025-06-18 11:40:00|18.45|18.34|18.55|18.44|18.55|18.44|18.43|18.32|178
1750247100000|2025-06-18 11:45:00|18.54|18.43|18.56|18.45|18.6|18.49|18.53|18.42|251
1750247400000|2025-06-18 11:50:00|18.57|18.46|18.58|18.47|18.61|18.5|18.56|18.45|130
1750247700000|2025-06-18 11:55:00|18.57|18.46|18.58|18.47|18.59|18.48|18.56|18.45|204
1750248000000|2025-06-18 12:00:00|18.57|18.46|18.54|18.43|18.58|18.47|18.54|18.43|152
1750248300000|2025-06-18 12:05:00|18.55|18.44|18.58|18.47|18.6|18.49|18.54|18.43|188
1750248600000|2025-06-18 12:10:00|18.59|18.48|18.58|18.47|18.62|18.51|18.56|18.45|196
1750248900000|2025-06-18 12:15:00|18.57|18.46|18.53|18.42|18.57|18.46|18.52|18.41|77
1750249200000|2025-06-18 12:20:00|18.52|18.41|18.56|18.45|18.58|18.47|18.5|18.39|185
1750249500000|2025-06-18 12:25:00|18.57|18.46|18.52|18.41|18.57|18.46|18.51|18.4|108
1750249800000|2025-06-18 12:30:00|18.51|18.4|18.54|18.43|18.55|18.44|18.5|18.39|64
1750250100000|2025-06-18 12:35:00|18.53|18.42|18.46|18.35|18.55|18.44|18.46|18.35|124
1750250400000|2025-06-18 12:40:00|18.47|18.36|18.46|18.35|18.5|18.39|18.46|18.35|120
1750250700000|2025-06-18 12:45:00|18.47|18.36|18.46|18.35|18.5|18.39|18.45|18.34|106
1750251000000|2025-06-18 12:50:00|18.45|18.34|18.46|18.35|18.48|18.37|18.45|18.34|78
1750251300000|2025-06-18 12:55:00|18.47|18.36|18.45|18.34|18.47|18.36|18.42|18.31|137
1750251600000|2025-06-18 13:00:00|18.46|18.35|18.39|18.28|18.46|18.35|18.39|18.28|124
1750251900000|2025-06-18 13:05:00|18.4|18.29|18.41|18.3|18.41|18.3|18.38|18.27|114
1750252200000|2025-06-18 13:10:00|18.4|18.29|18.35|18.24|18.42|18.31|18.33|18.22|202
1750252500000|2025-06-18 13:15:00|18.34|18.23|18.23|18.12|18.35|18.24|18.21|18.1|175
1750252800000|2025-06-18 13:20:00|18.22|18.11|18.2|18.09|18.26|18.15|18.17|18.06|165
1750253100000|2025-06-18 13:25:00|18.19|18.08|18.15|18.04|18.19|18.08|18.13|18.02|168
1750253400000|2025-06-18 13:30:00|18.14|18.03|18.21|18.1|18.25|18.14|18.13|18.02|206
1750253700000|2025-06-18 13:35:00|18.22|18.11|18.28|18.17|18.36|18.25|18.21|18.1|215
1750254000000|2025-06-18 13:40:00|18.29|18.18|18.29|18.18|18.31|18.2|18.24|18.13|181
1750254300000|2025-06-18 13:45:00|18.3|18.19|18.26|18.15|18.3|18.19|18.23|18.12|117
1750254600000|2025-06-18 13:50:00|18.27|18.16|18.36|18.25|18.4|18.29|18.26|18.15|142
1750254900000|2025-06-18 13:55:00|18.35|18.24|18.44|18.33|18.46|18.35|18.35|18.24|190
1750255200000|2025-06-18 14:00:00|18.45|18.34|18.57|18.46|18.58|18.47|18.36|18.25|224
1750255500000|2025-06-18 14:05:00|18.58|18.47|18.58|18.47|18.6|18.49|18.52|18.41|244
1750255800000|2025-06-18 14:10:00|18.59|18.48|18.62|18.51|18.65|18.54|18.55|18.44|237
1750256100000|2025-06-18 14:15:00|18.63|18.52|18.57|18.46|18.63|18.52|18.57|18.46|185
1750256400000|2025-06-18 14:20:00|18.58|18.47|18.62|18.51|18.64|18.53|18.58|18.47|179
1750256700000|2025-06-18 14:25:00|18.61|18.5|18.6|18.49|18.65|18.54|18.59|18.48|162
1750257000000|2025-06-18 14:30:00|18.59|18.48|18.56|18.45|18.62|18.51|18.54|18.43|166
1750257300000|2025-06-18 14:35:00|18.55|18.44|18.62|18.51|18.63|18.52|18.53|18.42|120
1750257600000|2025-06-18 14:40:00|18.63|18.52|18.55|18.44|18.63|18.52|18.54|18.43|143
1750257900000|2025-06-18 14:45:00|18.56|18.45|18.47|18.36|18.59|18.48|18.47|18.36|107
1750258200000|2025-06-18 14:50:00|18.46|18.35|18.39|18.28|18.48|18.37|18.35|18.24|158
1750258500000|2025-06-18 14:55:00|18.38|18.27|18.42|18.31|18.43|18.32|18.37|18.26|141
1750258800000|2025-06-18 15:00:00|18.43|18.32|18.52|18.41|18.52|18.41|18.41|18.3|134
1750259100000|2025-06-18 15:05:00|18.51|18.4|18.46|18.35|18.52|18.41|18.46|18.35|128
1750259400000|2025-06-18 15:10:00|18.47|18.36|18.36|18.25|18.47|18.36|18.35|18.24|123
1750259700000|2025-06-18 15:15:00|18.35|18.24|18.35|18.24|18.37|18.26|18.29|18.18|147
1750260000000|2025-06-18 15:20:00|18.36|18.25|18.45|18.34|18.45|18.34|18.35|18.24|112
1750260300000|2025-06-18 15:25:00|18.46|18.35|18.49|18.38|18.51|18.4|18.45|18.34|116
1750260600000|2025-06-18 15:30:00|18.48|18.37|18.48|18.37|18.5|18.39|18.44|18.33|145
1750260900000|2025-06-18 15:35:00|18.47|18.36|18.54|18.43|18.54|18.43|18.45|18.34|142
1750261200000|2025-06-18 15:40:00|18.53|18.42|18.49|18.38|18.54|18.43|18.46|18.35|121
1750261500000|2025-06-18 15:45:00|18.5|18.39|18.54|18.43|18.54|18.43|18.47|18.36|207
1750261800000|2025-06-18 15:50:00|18.53|18.42|18.45|18.34|18.54|18.43|18.43|18.32|127
1750262100000|2025-06-18 15:55:00|18.46|18.35|18.41|18.3|18.46|18.35|18.39|18.28|78
1750262400000|2025-06-18 16:00:00|18.4|18.29|18.31|18.2|18.42|18.31|18.3|18.19|101
1750262700000|2025-06-18 16:05:00|18.3|18.19|18.31|18.2|18.31|18.2|18.26|18.15|99
1750263000000|2025-06-18 16:10:00|18.32|18.21|18.29|18.18|18.34|18.23|18.28|18.17|98
1750263300000|2025-06-18 16:15:00|18.28|18.17|18.22|18.11|18.29|18.18|18.2|18.09|126
1750263600000|2025-06-18 16:20:00|18.21|18.1|18.22|18.11|18.24|18.13|18.19|18.08|102
1750263900000|2025-06-18 16:25:00|18.21|18.1|18.21|18.1|18.23|18.12|18.2|18.09|21
1750264200000|2025-06-18 16:30:00|18.2|18.09|18.23|18.12|18.24|18.13|18.19|18.08|168
1750264500000|2025-06-18 16:35:00|18.24|18.13|18.25|18.14|18.28|18.17|18.23|18.12|54
1750264800000|2025-06-18 16:40:00|18.26|18.15|18.26|18.15|18.28|18.17|18.22|18.11|31
1750265100000|2025-06-18 16:45:00|18.27|18.16|18.19|18.08|18.27|18.16|18.18|18.07|37
1750265400000|2025-06-18 16:50:00|18.2|18.09|18.23|18.12|18.28|18.17|18.2|18.09|80
1750265700000|2025-06-18 16:55:00|18.24|18.13|18.27|18.16|18.28|18.17|18.24|18.13|72
1750266000000|2025-06-18 17:00:00|18.28|18.17|18.2|18.09|18.28|18.17|18.2|18.09|61
1750266300000|2025-06-18 17:05:00|18.19|18.08|18.27|18.16|18.27|18.16|18.17|18.06|85
1750266600000|2025-06-18 17:10:00|18.26|18.15|18.23|18.12|18.26|18.15|18.22|18.11|48
1750266900000|2025-06-18 17:15:00|18.22|18.11|18.29|18.18|18.29|18.18|18.22|18.11|42
1750267200000|2025-06-18 17:20:00|18.28|18.17|18.29|18.18|18.32|18.21|18.26|18.15|86
1750267500000|2025-06-18 17:25:00|18.28|18.17|18.23|18.12|18.29|18.18|18.23|18.12|36
1750267800000|2025-06-18 17:30:00|18.24|18.13|18.17|18.06|18.24|18.13|18.14|18.03|140
1750268100000|2025-06-18 17:35:00|18.16|18.05|18.36|18.25|18.36|18.25|18.15|18.04|77
1750268400000|2025-06-18 17:40:00|18.37|18.26|18.39|18.28|18.43|18.32|18.32|18.21|117
1750268700000|2025-06-18 17:45:00|18.38|18.27|18.34|18.23|18.39|18.28|18.33|18.22|91
1750269000000|2025-06-18 17:50:00|18.35|18.24|18.42|18.31|18.43|18.32|18.34|18.23|68
1750269300000|2025-06-18 17:55:00|18.43|18.32|18.42|18.31|18.45|18.34|18.38|18.27|112
1750269600000|2025-06-18 18:00:00|18.43|18.32|18.37|18.26|18.56|18.45|18.36|18.25|262
1750269900000|2025-06-18 18:05:00|18.36|18.25|18.32|18.21|18.4|18.29|18.32|18.21|205
1750270200000|2025-06-18 18:10:00|18.33|18.22|18.41|18.3|18.42|18.31|18.29|18.18|177
1750270500000|2025-06-18 18:15:00|18.4|18.29|18.36|18.25|18.43|18.32|18.36|18.25|155
1750270800000|2025-06-18 18:20:00|18.37|18.26|18.35|18.24|18.38|18.27|18.31|18.2|145
1750271100000|2025-06-18 18:25:00|18.34|18.23|18.38|18.27|18.43|18.32|18.34|18.23|153
1750271400000|2025-06-18 18:30:00|18.39|18.28|18.47|18.36|18.5|18.39|18.36|18.25|164
1750271700000|2025-06-18 18:35:00|18.46|18.35|18.4|18.29|18.47|18.36|18.39|18.28|121
1750272000000|2025-06-18 18:40:00|18.39|18.28|18.42|18.31|18.48|18.37|18.37|18.26|150
1750272300000|2025-06-18 18:45:00|18.41|18.3|18.41|18.3|18.45|18.34|18.38|18.27|133
1750272600000|2025-06-18 18:50:00|18.4|18.29|18.28|18.17|18.4|18.29|18.26|18.15|117
1750272900000|2025-06-18 18:55:00|18.27|18.16|18.18|18.07|18.28|18.17|18.18|18.07|126
1750273200000|2025-06-18 19:00:00|18.17|18.06|18.26|18.15|18.26|18.15|18.15|18.04|144
1750273500000|2025-06-18 19:05:00|18.27|18.16|18.24|18.13|18.29|18.18|18.21|18.1|152
1750273800000|2025-06-18 19:10:00|18.25|18.14|18.4|18.29|18.44|18.33|18.2|18.09|134
1750274100000|2025-06-18 19:15:00|18.39|18.28|18.37|18.26|18.4|18.29|18.33|18.22|131
1750274400000|2025-06-18 19:20:00|18.38|18.27|18.34|18.23|18.45|18.34|18.34|18.23|169
1750274700000|2025-06-18 19:25:00|18.35|18.24|18.27|18.16|18.36|18.25|18.27|18.16|142
1750275000000|2025-06-18 19:30:00|18.26|18.15|18.32|18.21|18.33|18.22|18.26|18.15|119
1750275300000|2025-06-18 19:35:00|18.31|18.2|18.35|18.24|18.38|18.27|18.29|18.18|121
1750275600000|2025-06-18 19:40:00|18.36|18.25|18.37|18.26|18.39|18.28|18.34|18.23|108
1750275900000|2025-06-18 19:45:00|18.36|18.25|18.36|18.25|18.4|18.29|18.34|18.23|113
1750276200000|2025-06-18 19:50:00|18.37|18.26|18.34|18.23|18.39|18.28|18.34|18.23|182
1750276500000|2025-06-18 19:55:00|18.35|18.24|18.28|18.17|18.36|18.25|18.26|18.15|152
1750276800000|2025-06-18 20:00:00|18.27|18.16|18.28|18.17|18.33|18.22|18.27|18.16|124
1750277100000|2025-06-18 20:05:00|18.27|18.16|18.22|18.11|18.27|18.16|18.19|18.08|72
1750277400000|2025-06-18 20:10:00|18.23|18.12|18.26|18.15|18.27|18.16|18.23|18.12|96
1750277700000|2025-06-18 20:15:00|18.27|18.16|18.33|18.22|18.33|18.22|18.25|18.14|67
1750278000000|2025-06-18 20:20:00|18.32|18.21|18.31|18.2|18.33|18.22|18.3|18.19|34
1750278300000|2025-06-18 20:25:00|18.3|18.19|18.33|18.22|18.33|18.22|18.29|18.18|28
1750278600000|2025-06-18 20:30:00|18.32|18.21|18.31|18.2|18.34|18.23|18.3|18.19|188
1750278900000|2025-06-18 20:35:00|18.3|18.19|18.42|18.31|18.42|18.31|18.3|18.19|63
1750279200000|2025-06-18 20:40:00|18.43|18.32|18.49|18.38|18.49|18.38|18.42|18.31|68
1750279500000|2025-06-18 20:45:00|18.48|18.37|18.6|18.49|18.6|18.49|18.48|18.37|153
1750279800000|2025-06-18 20:50:00|18.59|18.48|18.69|18.58|18.7|18.59|18.59|18.48|139
1750280100000|2025-06-18 20:55:00|18.68|18.57|18.65|18.54|18.69|18.58|18.62|18.51|76
1750280400000|2025-06-18 21:00:00|18.66|18.55|18.6|18.49|18.69|18.58|18.6|18.49|59
1750280700000|2025-06-18 21:05:00|18.59|18.48|18.52|18.41|18.62|18.51|18.51|18.4|54
1750281000000|2025-06-18 21:10:00|18.53|18.42|18.49|18.38|18.56|18.45|18.49|18.38|37
1750281300000|2025-06-18 21:15:00|18.5|18.39|18.53|18.42|18.55|18.44|18.49|18.38|38
1750281600000|2025-06-18 21:20:00|18.54|18.43|18.49|18.38|18.57|18.46|18.48|18.37|24
1750281900000|2025-06-18 21:25:00|18.48|18.37|18.47|18.36|18.51|18.4|18.47|18.36|48
1750282200000|2025-06-18 21:30:00|18.46|18.35|18.47|18.36|18.5|18.39|18.46|18.35|46
1750282500000|2025-06-18 21:35:00|18.46|18.35|18.44|18.33|18.47|18.36|18.42|18.31|53
1750282800000|2025-06-18 21:40:00|18.43|18.32|18.41|18.3|18.43|18.32|18.39|18.28|20
1750283100000|2025-06-18 21:45:00|18.42|18.31|18.41|18.3|18.43|18.32|18.41|18.3|34
1750283400000|2025-06-18 21:50:00|18.42|18.31|18.49|18.38|18.49|18.38|18.41|18.3|52
1750283700000|2025-06-18 21:55:00|18.5|18.39|18.45|18.34|18.53|18.42|18.4|18.29|78
1750284000000|2025-06-18 22:00:00|18.44|18.33|18.43|18.32|18.45|18.34|18.4|18.29|188
1750284300000|2025-06-18 22:05:00|18.42|18.31|18.36|18.25|18.43|18.32|18.36|18.25|230
1750284600000|2025-06-18 22:10:00|18.35|18.24|18.3|18.19|18.36|18.25|18.29|18.18|214
1750284900000|2025-06-18 22:15:00|18.31|18.2|18.29|18.18|18.31|18.2|18.28|18.17|153
1750285200000|2025-06-18 22:20:00|18.3|18.19|18.33|18.22|18.33|18.22|18.28|18.17|130
1750285500000|2025-06-18 22:25:00|18.34|18.23|18.31|18.2|18.34|18.23|18.3|18.19|124
1750285800000|2025-06-18 22:30:00|18.32|18.21|18.25|18.14|18.32|18.21|18.25|18.14|152
1750286100000|2025-06-18 22:35:00|18.24|18.13|18.25|18.14|18.25|18.14|18.24|18.13|68
1750286400000|2025-06-18 22:40:00|18.24|18.13|18.23|18.12|18.27|18.16|18.23|18.12|121
1750286700000|2025-06-18 22:45:00|18.24|18.13|18.23|18.12|18.26|18.15|18.23|18.12|62
1750287000000|2025-06-18 22:50:00|18.24|18.13|18.27|18.16|18.27|18.16|18.22|18.11|279
1750287300000|2025-06-18 22:55:00|18.26|18.15|18.23|18.12|18.28|18.17|18.22|18.11|156
1750287600000|2025-06-18 23:00:00|18.22|18.11|18.23|18.12|18.24|18.13|18.19|18.08|298
1750287900000|2025-06-18 23:05:00|18.24|18.13|18.24|18.13|18.28|18.17|18.21|18.1|209
1750288200000|2025-06-18 23:10:00|18.25|18.14|18.28|18.17|18.3|18.19|18.24|18.13|158
1750288500000|2025-06-18 23:15:00|18.27|18.16|18.24|18.13|18.29|18.18|18.23|18.12|154
1750288800000|2025-06-18 23:20:00|18.23|18.12|18.23|18.12|18.26|18.15|18.22|18.11|115
1750289100000|2025-06-18 23:25:00|18.24|18.13|18.25|18.14|18.25|18.14|18.22|18.11|210
1750289400000|2025-06-18 23:30:00|18.24|18.13|18.2|18.09|18.24|18.13|18.18|18.07|158
1750289700000|2025-06-18 23:35:00|18.19|18.08|18.19|18.08|18.22|18.11|18.18|18.07|67
1750290000000|2025-06-18 23:40:00|18.18|18.07|18.16|18.05|18.19|18.08|18.14|18.03|141
1750290300000|2025-06-18 23:45:00|18.17|18.06|18.21|18.1|18.22|18.11|18.16|18.05|189
1750290600000|2025-06-18 23:50:00|18.22|18.11|18.22|18.11|18.23|18.12|18.21|18.1|137
1750290900000|2025-06-18 23:55:00|18.21|18.1|18.22|18.11|18.23|18.12|18.2|18.09|104
1750291200000|2025-06-19 00:00:00|18.23|18.12|18.24|18.13|18.26|18.15|18.22|18.11|88
1750291500000|2025-06-19 00:05:00|18.23|18.12|18.23|18.12|18.26|18.15|18.22|18.11|115
1750291800000|2025-06-19 00:10:00|18.22|18.11|18.21|18.1|18.24|18.13|18.18|18.07|268
1750292100000|2025-06-19 00:15:00|18.2|18.09|18.18|18.07|18.21|18.1|18.15|18.04|279
1750292400000|2025-06-19 00:20:00|18.19|18.08|18.27|18.16|18.27|18.16|18.18|18.07|151
1750292700000|2025-06-19 00:25:00|18.28|18.17|18.4|18.29|18.41|18.3|18.27|18.16|121
1750293000000|2025-06-19 00:30:00|18.39|18.28|18.42|18.31|18.45|18.34|18.35|18.24|139
1750293300000|2025-06-19 00:35:00|18.41|18.3|18.34|18.23|18.43|18.32|18.33|18.22|143
1750293600000|2025-06-19 00:40:00|18.35|18.24|18.35|18.24|18.39|18.28|18.33|18.22|63
1750293900000|2025-06-19 00:45:00|18.34|18.23|18.31|18.2|18.36|18.25|18.31|18.2|98
1750294200000|2025-06-19 00:50:00|18.3|18.19|18.21|18.1|18.31|18.2|18.2|18.09|90
1750294500000|2025-06-19 00:55:00|18.2|18.09|18.21|18.1|18.22|18.11|18.19|18.08|146
1750294800000|2025-06-19 01:00:00|18.22|18.11|18.1|17.99|18.23|18.12|18.1|17.99|152
1750295100000|2025-06-19 01:05:00|18.11|18|18.13|18.02|18.15|18.04|18.09|17.98|121
1750295400000|2025-06-19 01:10:00|18.12|18.01|18.11|18|18.15|18.04|18.1|17.99|100
1750295700000|2025-06-19 01:15:00|18.12|18.01|18.12|18.01|18.14|18.03|18.1|17.99|315
1750296000000|2025-06-19 01:20:00|18.13|18.02|18.14|18.03|18.14|18.03|18.11|18|322
1750296300000|2025-06-19 01:25:00|18.13|18.02|18.17|18.06|18.17|18.06|18.13|18.02|231
1750296600000|2025-06-19 01:30:00|18.16|18.05|18.13|18.02|18.17|18.06|18.11|18|295
1750296900000|2025-06-19 01:35:00|18.12|18.01|18.09|17.98|18.13|18.02|18.09|17.98|151
1750297200000|2025-06-19 01:40:00|18.08|17.97|18.09|17.98|18.1|17.99|18.07|17.96|138
1750297500000|2025-06-19 01:45:00|18.08|17.97|18.09|17.98|18.1|17.99|18.08|17.97|128
1750297800000|2025-06-19 01:50:00|18.08|17.97|18.08|17.97|18.09|17.98|18.05|17.94|147
1750298100000|2025-06-19 01:55:00|18.09|17.98|18.11|18|18.11|18|18.07|17.96|154
1750298400000|2025-06-19 02:00:00|18.12|18.01|18.14|18.03|18.14|18.03|18.07|17.96|202
1750298700000|2025-06-19 02:05:00|18.13|18.02|18.13|18.02|18.16|18.05|18.12|18.01|159
1750299000000|2025-06-19 02:10:00|18.12|18.01|18.08|17.97|18.13|18.02|18.07|17.96|67
1750299300000|2025-06-19 02:15:00|18.07|17.96|18.04|17.93|18.08|17.97|17.97|17.86|122
1750299600000|2025-06-19 02:20:00|18.05|17.94|18.05|17.94|18.05|17.94|18.02|17.91|55
1750299900000|2025-06-19 02:25:00|18.06|17.95|18.03|17.92|18.08|17.97|18.02|17.91|109
1750300200000|2025-06-19 02:30:00|18.02|17.91|18.02|17.91|18.04|17.93|18|17.89|90
1750300500000|2025-06-19 02:35:00|18.03|17.92|18.13|18.02|18.13|18.02|18.02|17.91|113
1750300800000|2025-06-19 02:40:00|18.14|18.03|18.15|18.04|18.16|18.05|18.14|18.03|44
1750301100000|2025-06-19 02:45:00|18.14|18.03|18.1|17.99|18.16|18.05|18.1|17.99|89
1750301400000|2025-06-19 02:50:00|18.09|17.98|18.06|17.95|18.1|17.99|18.05|17.94|181
1750301700000|2025-06-19 02:55:00|18.07|17.96|18.03|17.92|18.07|17.96|18.03|17.92|51
1750302000000|2025-06-19 03:00:00|18.04|17.93|18.09|17.98|18.09|17.98|18.04|17.93|126
1750302300000|2025-06-19 03:05:00|18.1|17.99|18.06|17.95|18.1|17.99|18.05|17.94|199
1750302600000|2025-06-19 03:10:00|18.07|17.96|18.09|17.98|18.1|17.99|18.06|17.95|99
1750302900000|2025-06-19 03:15:00|18.1|17.99|18.1|17.99|18.14|18.03|18.09|17.98|104
1750303200000|2025-06-19 03:20:00|18.09|17.98|18.11|18|18.13|18.02|18.08|17.97|83
1750303500000|2025-06-19 03:25:00|18.12|18.01|18.16|18.05|18.18|18.07|18.11|18|99
1750303800000|2025-06-19 03:30:00|18.15|18.04|18.13|18.02|18.16|18.05|18.12|18.01|134
1750304100000|2025-06-19 03:35:00|18.12|18.01|18.08|17.97|18.13|18.02|18.07|17.96|205
1750304400000|2025-06-19 03:40:00|18.07|17.96|18.1|17.99|18.1|17.99|18.07|17.96|110
1750304700000|2025-06-19 03:45:00|18.11|18|18.09|17.98|18.11|18|18.08|17.97|141
1750305000000|2025-06-19 03:50:00|18.08|17.97|18.09|17.98|18.11|18|18.07|17.96|160
1750305300000|2025-06-19 03:55:00|18.08|17.97|18.1|17.99|18.13|18.02|18.08|17.97|179
1750305600000|2025-06-19 04:00:00|18.11|18|18.1|17.99|18.13|18.02|18.07|17.96|129
1750305900000|2025-06-19 04:05:00|18.09|17.98|18.04|17.93|18.1|17.99|18.02|17.91|228
1750306200000|2025-06-19 04:10:00|18.03|17.92|18.08|17.97|18.08|17.97|18.03|17.92|186
1750306500000|2025-06-19 04:15:00|18.07|17.96|18.02|17.91|18.08|17.97|18.01|17.9|172
1750306800000|2025-06-19 04:20:00|18.03|17.92|18|17.89|18.03|17.92|18|17.89|128
1750307100000|2025-06-19 04:25:00|18.01|17.9|17.93|17.82|18.01|17.9|17.92|17.81|143
1750307400000|2025-06-19 04:30:00|17.92|17.81|17.9|17.79|17.93|17.82|17.86|17.75|105
1750307700000|2025-06-19 04:35:00|17.91|17.8|17.9|17.79|17.93|17.82|17.9|17.79|98
1750308000000|2025-06-19 04:40:00|17.91|17.8|17.94|17.83|17.95|17.84|17.91|17.8|114
1750308300000|2025-06-19 04:45:00|17.95|17.84|17.97|17.86|17.99|17.88|17.94|17.83|145
1750308600000|2025-06-19 04:50:00|17.96|17.85|17.91|17.8|17.99|17.88|17.91|17.8|68
1750308900000|2025-06-19 04:55:00|17.92|17.81|17.94|17.83|17.94|17.83|17.89|17.78|64
1750309200000|2025-06-19 05:00:00|17.95|17.84|17.93|17.82|17.95|17.84|17.91|17.8|82
1750309500000|2025-06-19 05:05:00|17.94|17.83|18.03|17.92|18.05|17.94|17.94|17.83|70
1750309800000|2025-06-19 05:10:00|18.02|17.91|18|17.89|18.04|17.93|17.99|17.88|101
1750310100000|2025-06-19 05:15:00|17.99|17.88|18.08|17.97|18.08|17.97|17.98|17.87|70
1750310400000|2025-06-19 05:20:00|18.09|17.98|18.11|18|18.12|18.01|18.07|17.96|109
1750310700000|2025-06-19 05:25:00|18.12|18.01|18.08|17.97|18.12|18.01|18.07|17.96|48
1750311000000|2025-06-19 05:30:00|18.07|17.96|18.07|17.96|18.09|17.98|18.07|17.96|51
1750311300000|2025-06-19 05:35:00|18.08|17.97|18.04|17.93|18.1|17.99|18.03|17.92|42
1750311600000|2025-06-19 05:40:00|18.03|17.92|18.01|17.9|18.04|17.93|17.99|17.88|59
1750311900000|2025-06-19 05:45:00|18.02|17.91|18|17.89|18.02|17.91|17.97|17.86|85
1750312200000|2025-06-19 05:50:00|18.01|17.9|17.99|17.88|18.01|17.9|17.98|17.87|87
1750312500000|2025-06-19 05:55:00|18|17.89|17.96|17.85|18|17.89|17.95|17.84|49
1750312800000|2025-06-19 06:00:00|17.95|17.84|17.99|17.88|18.01|17.9|17.95|17.84|61
1750313100000|2025-06-19 06:05:00|18|17.89|17.95|17.84|18.01|17.9|17.95|17.84|84
1750313400000|2025-06-19 06:10:00|17.94|17.83|17.94|17.83|17.95|17.84|17.92|17.81|53
1750313700000|2025-06-19 06:15:00|17.95|17.84|17.96|17.85|17.97|17.86|17.94|17.83|48
1750314000000|2025-06-19 06:20:00|17.95|17.84|17.94|17.83|17.96|17.85|17.93|17.82|32
1750314300000|2025-06-19 06:25:00|17.93|17.82|17.92|17.81|17.93|17.82|17.91|17.8|48
1750314600000|2025-06-19 06:30:00|17.91|17.8|17.96|17.85|17.97|17.86|17.91|17.8|72
1750314900000|2025-06-19 06:35:00|17.97|17.86|17.94|17.83|17.97|17.86|17.94|17.83|52
1750315200000|2025-06-19 06:40:00|17.93|17.82|17.95|17.84|17.95|17.84|17.92|17.81|21
1750315500000|2025-06-19 06:45:00|17.96|17.85|17.95|17.84|17.96|17.85|17.94|17.83|74
1750315800000|2025-06-19 06:50:00|17.94|17.83|17.93|17.82|17.95|17.84|17.93|17.82|20
1750316100000|2025-06-19 06:55:00|17.94|17.83|17.98|17.87|17.98|17.87|17.94|17.83|29
1750316400000|2025-06-19 07:00:00|17.99|17.88|18.03|17.92|18.04|17.93|17.97|17.86|35
1750316700000|2025-06-19 07:05:00|18.04|17.93|18.03|17.92|18.04|17.93|18.01|17.9|168
1750317000000|2025-06-19 07:10:00|18.02|17.91|18.02|17.91|18.04|17.93|18.02|17.91|17
1750317300000|2025-06-19 07:15:00|18.03|17.92|18.03|17.92|18.05|17.94|18|17.89|61
1750317600000|2025-06-19 07:20:00|18.02|17.91|17.98|17.87|18.03|17.92|17.97|17.86|59
1750317900000|2025-06-19 07:25:00|17.97|17.86|17.99|17.88|17.99|17.88|17.96|17.85|31
1750318200000|2025-06-19 07:30:00|18|17.89|17.97|17.86|18|17.89|17.96|17.85|50
1750318500000|2025-06-19 07:35:00|17.96|17.85|17.99|17.88|17.99|17.88|17.96|17.85|92
1750318800000|2025-06-19 07:40:00|18|17.89|17.97|17.86|18|17.89|17.97|17.86|58
1750319100000|2025-06-19 07:45:00|17.98|17.87|17.98|17.87|17.99|17.88|17.97|17.86|41
1750319400000|2025-06-19 07:50:00|17.97|17.86|17.99|17.88|17.99|17.88|17.97|17.86|35
1750319700000|2025-06-19 07:55:00|17.98|17.87|17.97|17.86|17.99|17.88|17.96|17.85|92
1750320000000|2025-06-19 08:00:00|17.98|17.87|17.99|17.88|17.99|17.88|17.97|17.86|60
1750320300000|2025-06-19 08:05:00|17.98|17.87|18.02|17.91|18.02|17.91|17.98|17.87|97
1750320600000|2025-06-19 08:10:00|18.03|17.92|18.03|17.92|18.06|17.95|18.02|17.91|85
1750320900000|2025-06-19 08:15:00|18.02|17.91|18.04|17.93|18.05|17.94|18.02|17.91|31
1750321200000|2025-06-19 08:20:00|18.03|17.92|18.05|17.94|18.06|17.95|18.03|17.92|95
1750321500000|2025-06-19 08:25:00|18.04|17.93|18.06|17.95|18.08|17.97|18.04|17.93|23
1750321800000|2025-06-19 08:30:00|18.07|17.96|18.06|17.95|18.07|17.96|18.02|17.91|44
1750322100000|2025-06-19 08:35:00|18.07|17.96|18.05|17.94|18.07|17.96|18.05|17.94|167
1750322400000|2025-06-19 08:40:00|18.04|17.93|18.04|17.93|18.05|17.94|18.03|17.92|31
1750322700000|2025-06-19 08:45:00|18.05|17.94|18.06|17.95|18.08|17.97|18.04|17.93|58
1750323000000|2025-06-19 08:50:00|18.05|17.94|18.01|17.9|18.05|17.94|18.01|17.9|167
1750323300000|2025-06-19 08:55:00|18|17.89|17.97|17.86|18.01|17.9|17.97|17.86|108
1750323600000|2025-06-19 09:00:00|17.96|17.85|18|17.89|18|17.89|17.96|17.85|33
1750323900000|2025-06-19 09:05:00|18.01|17.9|17.98|17.87|18.02|17.91|17.97|17.86|56
1750324200000|2025-06-19 09:10:00|17.97|17.86|17.95|17.84|17.97|17.86|17.95|17.84|31
1750324500000|2025-06-19 09:15:00|17.96|17.85|18.01|17.9|18.01|17.9|17.95|17.84|84
1750324800000|2025-06-19 09:20:00|18|17.89|18.02|17.91|18.02|17.91|17.99|17.88|49
1750325100000|2025-06-19 09:25:00|18.01|17.9|18.02|17.91|18.03|17.92|18|17.89|82
1750325400000|2025-06-19 09:30:00|18.03|17.92|18.04|17.93|18.04|17.93|18|17.89|40
1750325700000|2025-06-19 09:35:00|18.03|17.92|18.05|17.94|18.06|17.95|18.03|17.92|77
1750326000000|2025-06-19 09:40:00|18.04|17.93|18.06|17.95|18.07|17.96|18.04|17.93|41
1750326300000|2025-06-19 09:45:00|18.05|17.94|18.14|18.03|18.15|18.04|18.05|17.94|76
1750326600000|2025-06-19 09:50:00|18.13|18.02|18.1|17.99|18.14|18.03|18.09|17.98|236
1750326900000|2025-06-19 09:55:00|18.09|17.98|18.1|17.99|18.11|18|18.08|17.97|144
1750327200000|2025-06-19 10:00:00|18.09|17.98|18.09|17.98|18.11|18|18.08|17.97|133
1750327500000|2025-06-19 10:05:00|18.08|17.97|18.05|17.94|18.09|17.98|18.04|17.93|116
1750327800000|2025-06-19 10:10:00|18.04|17.93|18.08|17.97|18.09|17.98|18.04|17.93|159
1750328100000|2025-06-19 10:15:00|18.09|17.98|18.09|17.98|18.12|18.01|18.08|17.97|103
1750328400000|2025-06-19 10:20:00|18.1|17.99|18.09|17.98|18.12|18.01|18.07|17.96|150
1750328700000|2025-06-19 10:25:00|18.1|17.99|18.13|18.02|18.14|18.03|18.08|17.97|248
1750329000000|2025-06-19 10:30:00|18.12|18.01|18.09|17.98|18.14|18.03|18.08|17.97|228
1750329300000|2025-06-19 10:35:00|18.1|17.99|18.09|17.98|18.1|17.99|18.07|17.96|116
1750329600000|2025-06-19 10:40:00|18.08|17.97|18.05|17.94|18.09|17.98|18.05|17.94|112
1750329900000|2025-06-19 10:45:00|18.06|17.95|18.01|17.9|18.06|17.95|18.01|17.9|130
1750330200000|2025-06-19 10:50:00|18.02|17.91|18.06|17.95|18.06|17.95|18.01|17.9|95
1750330500000|2025-06-19 10:55:00|18.05|17.94|18.04|17.93|18.07|17.96|18.04|17.93|132
1750330800000|2025-06-19 11:00:00|18.05|17.94|18.02|17.91|18.05|17.94|18.02|17.91|116
1750331100000|2025-06-19 11:05:00|18.01|17.9|17.98|17.87|18.02|17.91|17.97|17.86|118
1750331400000|2025-06-19 11:10:00|17.99|17.88|17.99|17.88|18|17.89|17.97|17.86|81
1750331700000|2025-06-19 11:15:00|17.98|17.87|18|17.89|18|17.89|17.97|17.86|109
1750332000000|2025-06-19 11:20:00|17.99|17.88|17.99|17.88|18.01|17.9|17.97|17.86|119
1750332300000|2025-06-19 11:25:00|17.98|17.87|17.97|17.86|17.99|17.88|17.97|17.86|92
1750332600000|2025-06-19 11:30:00|17.98|17.87|17.96|17.85|17.98|17.87|17.95|17.84|153
1750332900000|2025-06-19 11:35:00|17.95|17.84|17.96|17.85|17.96|17.85|17.95|17.84|100
1750333200000|2025-06-19 11:40:00|17.95|17.84|17.95|17.84|17.96|17.85|17.93|17.82|112
1750333500000|2025-06-19 11:45:00|17.96|17.85|17.96|17.85|17.96|17.85|17.94|17.83|21
1750333800000|2025-06-19 11:50:00|17.95|17.84|17.98|17.87|17.98|17.87|17.95|17.84|12
1750334100000|2025-06-19 11:55:00|17.97|17.86|17.96|17.85|17.99|17.88|17.96|17.85|118
1750334400000|2025-06-19 12:00:00|17.97|17.86|17.94|17.83|17.97|17.86|17.93|17.82|94
1750334700000|2025-06-19 12:05:00|17.93|17.82|17.94|17.83|17.96|17.85|17.91|17.8|96
1750335000000|2025-06-19 12:10:00|17.95|17.84|18.05|17.94|18.05|17.94|17.94|17.83|119
1750335300000|2025-06-19 12:15:00|18.04|17.93|18.01|17.9|18.05|17.94|18|17.89|196
1750335600000|2025-06-19 12:20:00|18|17.89|18|17.89|18.03|17.92|17.99|17.88|139
1750335900000|2025-06-19 12:25:00|18.01|17.9|18.02|17.91|18.03|17.92|17.99|17.88|58
1750336200000|2025-06-19 12:30:00|18.03|17.92|18.01|17.9|18.05|17.94|18|17.89|133
1750336500000|2025-06-19 12:35:00|18|17.89|18.04|17.93|18.06|17.95|18|17.89|69
1750336800000|2025-06-19 12:40:00|18.03|17.92|17.99|17.88|18.04|17.93|17.98|17.87|105
1750337100000|2025-06-19 12:45:00|17.98|17.87|17.96|17.85|18|17.89|17.96|17.85|73
1750337400000|2025-06-19 12:50:00|17.97|17.86|17.99|17.88|17.99|17.88|17.96|17.85|93
1750337700000|2025-06-19 12:55:00|17.98|17.87|18.02|17.91|18.02|17.91|17.98|17.87|29
1750338000000|2025-06-19 13:00:00|18.03|17.92|18.06|17.95|18.09|17.98|18.01|17.9|84
1750338300000|2025-06-19 13:05:00|18.07|17.96|18.02|17.91|18.09|17.98|18.02|17.91|150
1750338600000|2025-06-19 13:10:00|18.01|17.9|18.02|17.91|18.02|17.91|18.01|17.9|38
1750338900000|2025-06-19 13:15:00|18.01|17.9|17.98|17.87|18.01|17.9|17.96|17.85|74
1750339200000|2025-06-19 13:20:00|17.97|17.86|18|17.89|18.01|17.9|17.97|17.86|28
1750339500000|2025-06-19 13:25:00|18.01|17.9|18.03|17.92|18.06|17.95|18|17.89|21
1750339800000|2025-06-19 13:30:00|18.02|17.91|17.96|17.85|18.02|17.91|17.93|17.82|149
1750340100000|2025-06-19 13:35:00|17.95|17.84|17.94|17.83|17.96|17.85|17.91|17.8|140
1750340400000|2025-06-19 13:40:00|17.93|17.82|17.93|17.82|17.94|17.83|17.91|17.8|77
1750340700000|2025-06-19 13:45:00|17.92|17.81|17.84|17.73|17.93|17.82|17.83|17.72|58
1750341000000|2025-06-19 13:50:00|17.85|17.74|17.83|17.72|17.85|17.74|17.81|17.7|115
1750341300000|2025-06-19 13:55:00|17.82|17.71|17.84|17.73|17.85|17.74|17.81|17.7|103
1750341600000|2025-06-19 14:00:00|17.85|17.74|17.86|17.75|17.88|17.77|17.83|17.72|114
1750341900000|2025-06-19 14:05:00|17.87|17.76|17.86|17.75|17.91|17.8|17.85|17.74|58
1750342200000|2025-06-19 14:10:00|17.87|17.76|17.88|17.77|17.9|17.79|17.86|17.75|86
1750342500000|2025-06-19 14:15:00|17.89|17.78|17.88|17.77|17.91|17.8|17.85|17.74|105
1750342800000|2025-06-19 14:20:00|17.87|17.76|17.92|17.81|17.92|17.81|17.85|17.74|50
1750343100000|2025-06-19 14:25:00|17.93|17.82|17.91|17.8|17.96|17.85|17.91|17.8|85
1750343400000|2025-06-19 14:30:00|17.92|17.81|17.82|17.71|17.93|17.82|17.82|17.71|73
1750343700000|2025-06-19 14:35:00|17.83|17.72|17.79|17.68|17.83|17.72|17.79|17.68|119
1750344000000|2025-06-19 14:40:00|17.78|17.67|17.8|17.69|17.82|17.71|17.78|17.67|127
1750344300000|2025-06-19 14:45:00|17.79|17.68|17.76|17.65|17.8|17.69|17.74|17.63|110
1750344600000|2025-06-19 14:50:00|17.75|17.64|17.79|17.68|17.79|17.68|17.72|17.61|91
1750344900000|2025-06-19 14:55:00|17.8|17.69|17.76|17.65|17.83|17.72|17.75|17.64|29
1750345200000|2025-06-19 15:00:00|17.77|17.66|17.78|17.67|17.79|17.68|17.74|17.63|36
1750345500000|2025-06-19 15:05:00|17.79|17.68|17.73|17.62|17.79|17.68|17.73|17.62|29
1750345800000|2025-06-19 15:10:00|17.74|17.63|17.8|17.69|17.8|17.69|17.72|17.61|53
1750346100000|2025-06-19 15:15:00|17.81|17.7|17.78|17.67|17.83|17.72|17.76|17.65|106
1750346400000|2025-06-19 15:20:00|17.77|17.66|17.78|17.67|17.79|17.68|17.73|17.62|84
1750346700000|2025-06-19 15:25:00|17.79|17.68|17.79|17.68|17.8|17.69|17.78|17.67|75
1750347000000|2025-06-19 15:30:00|17.78|17.67|17.78|17.67|17.8|17.69|17.76|17.65|67
1750347300000|2025-06-19 15:35:00|17.77|17.66|17.76|17.65|17.78|17.67|17.75|17.64|156
1750347600000|2025-06-19 15:40:00|17.77|17.66|17.82|17.71|17.82|17.71|17.76|17.65|148
1750347900000|2025-06-19 15:45:00|17.81|17.7|17.83|17.72|17.85|17.74|17.8|17.69|155
1750348200000|2025-06-19 15:50:00|17.84|17.73|17.8|17.69|17.84|17.73|17.78|17.67|144
1750348500000|2025-06-19 15:55:00|17.81|17.7|17.8|17.69|17.83|17.72|17.78|17.67|164
1750348800000|2025-06-19 16:00:00|17.81|17.7|17.85|17.74|17.86|17.75|17.8|17.69|213
1750349100000|2025-06-19 16:05:00|17.84|17.73|17.87|17.76|17.89|17.78|17.84|17.73|130
1750349400000|2025-06-19 16:10:00|17.88|17.77|17.89|17.78|17.91|17.8|17.87|17.76|266
1750349700000|2025-06-19 16:15:00|17.88|17.77|17.85|17.74|17.92|17.81|17.85|17.74|98
1750350000000|2025-06-19 16:20:00|17.86|17.75|17.87|17.76|17.89|17.78|17.83|17.72|92
1750350300000|2025-06-19 16:25:00|17.86|17.75|17.89|17.78|17.89|17.78|17.86|17.75|74
1750350600000|2025-06-19 16:30:00|17.88|17.77|17.84|17.73|17.89|17.78|17.81|17.7|117
1750350900000|2025-06-19 16:35:00|17.85|17.74|17.81|17.7|17.85|17.74|17.8|17.69|177
1750351200000|2025-06-19 16:40:00|17.8|17.69|17.84|17.73|17.84|17.73|17.8|17.69|77
1750351500000|2025-06-19 16:45:00|17.85|17.74|17.79|17.68|17.85|17.74|17.79|17.68|117
1750351800000|2025-06-19 16:50:00|17.8|17.69|17.72|17.61|17.8|17.69|17.71|17.6|135
1750352100000|2025-06-19 16:55:00|17.73|17.62|17.72|17.61|17.73|17.62|17.7|17.59|90
1750352400000|2025-06-19 17:00:00|17.73|17.62|17.71|17.6|17.78|17.67|17.71|17.6|101
1750352700000|2025-06-19 17:05:00|17.72|17.61|17.74|17.63|17.76|17.65|17.71|17.6|35
1750353000000|2025-06-19 17:10:00|17.73|17.62|17.78|17.67|17.78|17.67|17.73|17.62|68
1750353300000|2025-06-19 17:15:00|17.79|17.68|17.75|17.64|17.8|17.69|17.73|17.62|105
1750353600000|2025-06-19 17:20:00|17.76|17.65|17.71|17.6|17.76|17.65|17.71|17.6|72
1750353900000|2025-06-19 17:25:00|17.72|17.61|17.74|17.63|17.76|17.65|17.71|17.6|83
1750354200000|2025-06-19 17:30:00|17.75|17.64|17.84|17.73|17.84|17.73|17.72|17.61|130
1750354500000|2025-06-19 17:35:00|17.85|17.74|17.93|17.82|17.98|17.87|17.83|17.72|203
1750354800000|2025-06-19 17:40:00|17.94|17.83|17.94|17.83|17.98|17.87|17.94|17.83|71
1750355100000|2025-06-19 17:45:00|17.95|17.84|18|17.89|18.02|17.91|17.95|17.84|154
1750355400000|2025-06-19 17:50:00|18.01|17.9|18.02|17.91|18.03|17.92|17.94|17.83|144
1750355700000|2025-06-19 17:55:00|18.03|17.92|18|17.89|18.04|17.93|17.98|17.87|108
1750356000000|2025-06-19 18:00:00|17.99|17.88|18.07|17.96|18.08|17.97|17.98|17.87|81
1750356300000|2025-06-19 18:05:00|18.08|17.97|18.11|18|18.14|18.03|18.06|17.95|168
1750356600000|2025-06-19 18:10:00|18.12|18.01|18.11|18|18.15|18.04|18.1|17.99|106
1750356900000|2025-06-19 18:15:00|18.12|18.01|18.08|17.97|18.13|18.02|18.07|17.96|67
1750357200000|2025-06-19 18:20:00|18.07|17.96|18.05|17.94|18.08|17.97|18.03|17.92|89
1750357500000|2025-06-19 18:25:00|18.04|17.93|18.06|17.95|18.06|17.95|18.03|17.92|97
1750357800000|2025-06-19 18:30:00|18.05|17.94|18.03|17.92|18.08|17.97|18.02|17.91|103
1750358100000|2025-06-19 18:35:00|18.02|17.91|18|17.89|18.03|17.92|18|17.89|85
1750358400000|2025-06-19 18:40:00|18.01|17.9|17.99|17.88|18.01|17.9|17.98|17.87|55
1750358700000|2025-06-19 18:45:00|18|17.89|17.96|17.85|18|17.89|17.95|17.84|122
1750359000000|2025-06-19 18:50:00|17.95|17.84|17.96|17.85|17.97|17.86|17.95|17.84|74
1750359300000|2025-06-19 18:55:00|17.97|17.86|18.03|17.92|18.03|17.92|17.96|17.85|23
1750359600000|2025-06-19 19:00:00|18.02|17.91|18.06|17.95|18.07|17.96|18.02|17.91|65
1750359900000|2025-06-19 19:05:00|18.07|17.96|18|17.89|18.08|17.97|17.99|17.88|70
1750360200000|2025-06-19 19:10:00|18.01|17.9|18.08|17.97|18.08|17.97|18|17.89|78
1750360500000|2025-06-19 19:15:00|18.09|17.98|18.06|17.95|18.09|17.98|18.03|17.92|114
1750360800000|2025-06-19 19:20:00|18.05|17.94|18.05|17.94|18.07|17.96|18.05|17.94|155
1750361100000|2025-06-19 19:25:00|18.06|17.95|18.07|17.96|18.09|17.98|18.05|17.94|96
1750361400000|2025-06-19 19:30:00|18.08|17.97|18.02|17.91|18.08|17.97|18|17.89|103
1750361700000|2025-06-19 19:35:00|18.01|17.9|17.99|17.88|18.02|17.91|17.98|17.87|139
1750362000000|2025-06-19 19:40:00|17.98|17.87|17.98|17.87|17.99|17.88|17.96|17.85|71
1750362300000|2025-06-19 19:45:00|17.99|17.88|18.01|17.9|18.02|17.91|17.98|17.87|65
1750362600000|2025-06-19 19:50:00|18.02|17.91|17.98|17.87|18.03|17.92|17.98|17.87|81
1750362900000|2025-06-19 19:55:00|17.99|17.88|17.99|17.88|18.02|17.91|17.99|17.88|71
1750363200000|2025-06-19 20:00:00|18|17.89|18.02|17.91|18.04|17.93|17.99|17.88|67
1750363500000|2025-06-19 20:05:00|18.01|17.9|18.03|17.92|18.05|17.94|18.01|17.9|109
1750363800000|2025-06-19 20:10:00|18.04|17.93|18.08|17.97|18.11|18|18.03|17.92|99
1750364100000|2025-06-19 20:15:00|18.09|17.98|18.12|18.01|18.13|18.02|18.08|17.97|124
1750364400000|2025-06-19 20:20:00|18.13|18.02|18.09|17.98|18.14|18.03|18.09|17.98|103
1750364700000|2025-06-19 20:25:00|18.08|17.97|18.06|17.95|18.08|17.97|18.03|17.92|67
1750365000000|2025-06-19 20:30:00|18.07|17.96|18.09|17.98|18.1|17.99|18.06|17.95|119
1750365300000|2025-06-19 20:35:00|18.08|17.97|18.05|17.94|18.09|17.98|18.05|17.94|70
1750365600000|2025-06-19 20:40:00|18.06|17.95|18|17.89|18.06|17.95|17.99|17.88|131
1750365900000|2025-06-19 20:45:00|18.01|17.9|18.03|17.92|18.03|17.92|17.98|17.87|79
1750366200000|2025-06-19 20:50:00|18.04|17.93|18.06|17.95|18.06|17.95|18.02|17.91|85
1750366500000|2025-06-19 20:55:00|18.05|17.94|18.09|17.98|18.09|17.98|18.05|17.94|51
1750366800000|2025-06-19 21:00:00|18.1|17.99|18.08|17.97|18.12|18.01|18.08|17.97|15
1750367100000|2025-06-19 21:05:00|18.09|17.98|18.07|17.96|18.1|17.99|18.07|17.96|27
1750367400000|2025-06-19 21:10:00|18.08|17.97|18.05|17.94|18.09|17.98|18.05|17.94|16
1750367700000|2025-06-19 21:15:00|18.06|17.95|18.04|17.93|18.08|17.97|18.03|17.92|25
1750368000000|2025-06-19 21:20:00|18.05|17.94|18.05|17.94|18.06|17.95|18.02|17.91|25
1750368300000|2025-06-19 21:25:00|18.06|17.95|18.03|17.92|18.08|17.97|18.03|17.92|32
1750368600000|2025-06-19 21:30:00|18.02|17.91|18.03|17.92|18.04|17.93|18.01|17.9|14
1750368900000|2025-06-19 21:35:00|18.04|17.93|18.06|17.95|18.11|18|18.02|17.91|36
1750369200000|2025-06-19 21:40:00|18.07|17.96|18.08|17.97|18.09|17.98|18.05|17.94|60
1750369500000|2025-06-19 21:45:00|18.07|17.96|18.08|17.97|18.09|17.98|18.07|17.96|38
1750369800000|2025-06-19 21:50:00|18.07|17.96|18.06|17.95|18.08|17.97|18.06|17.95|6
1750370100000|2025-06-19 21:55:00|18.05|17.94|18.07|17.96|18.08|17.97|18.04|17.93|51
1750370400000|2025-06-19 22:00:00|18.08|17.97|18.12|18.01|18.17|18.06|18.08|17.97|187
1750370700000|2025-06-19 22:05:00|18.11|18|18.16|18.05|18.16|18.05|18.11|18|154
1750371000000|2025-06-19 22:10:00|18.15|18.04|18.15|18.04|18.17|18.06|18.14|18.03|55
1750371300000|2025-06-19 22:15:00|18.16|18.05|18.14|18.03|18.19|18.08|18.13|18.02|62
1750371600000|2025-06-19 22:20:00|18.15|18.04|18.1|17.99|18.15|18.04|18.1|17.99|38
1750371900000|2025-06-19 22:25:00|18.11|18|18.11|18|18.13|18.02|18.1|17.99|41
1750372200000|2025-06-19 22:30:00|18.12|18.01|18.16|18.05|18.16|18.05|18.11|18|29
1750372500000|2025-06-19 22:35:00|18.17|18.06|18.18|18.07|18.21|18.1|18.17|18.06|94
1750372800000|2025-06-19 22:40:00|18.17|18.06|18.2|18.09|18.22|18.11|18.17|18.06|88
1750373100000|2025-06-19 22:45:00|18.21|18.1|18.23|18.12|18.25|18.14|18.19|18.08|105
1750373400000|2025-06-19 22:50:00|18.24|18.13|18.19|18.08|18.24|18.13|18.18|18.07|192
1750373700000|2025-06-19 22:55:00|18.18|18.07|18.18|18.07|18.19|18.08|18.17|18.06|85
1750374000000|2025-06-19 23:00:00|18.17|18.06|18.15|18.04|18.18|18.07|18.14|18.03|59
1750374300000|2025-06-19 23:05:00|18.14|18.03|18.15|18.04|18.16|18.05|18.13|18.02|28
1750374600000|2025-06-19 23:10:00|18.14|18.03|18.2|18.09|18.21|18.1|18.14|18.03|89
1750374900000|2025-06-19 23:15:00|18.21|18.1|18.2|18.09|18.22|18.11|18.18|18.07|50
1750375200000|2025-06-19 23:20:00|18.19|18.08|18.14|18.03|18.2|18.09|18.13|18.02|78
1750375500000|2025-06-19 23:25:00|18.13|18.02|18.11|18|18.14|18.03|18.1|17.99|69
1750375800000|2025-06-19 23:30:00|18.1|17.99|18.1|17.99|18.11|18|18.08|17.97|35
1750376100000|2025-06-19 23:35:00|18.09|17.98|18.11|18|18.12|18.01|18.09|17.98|31
1750376400000|2025-06-19 23:40:00|18.12|18.01|18.16|18.05|18.17|18.06|18.11|18|37
1750376700000|2025-06-19 23:45:00|18.15|18.04|18.13|18.02|18.16|18.05|18.12|18.01|69
1750377000000|2025-06-19 23:50:00|18.14|18.03|18.13|18.02|18.14|18.03|18.12|18.01|56
1750377300000|2025-06-19 23:55:00|18.12|18.01|18.11|18|18.13|18.02|18.11|18|34
1750377600000|2025-06-20 00:00:00|18.12|18.01|18.12|18.01|18.13|18.02|18.11|18|93
1750377900000|2025-06-20 00:05:00|18.13|18.02|18.18|18.07|18.18|18.07|18.12|18.01|58
1750378200000|2025-06-20 00:10:00|18.17|18.06|18.17|18.06|18.19|18.08|18.15|18.04|133
1750378500000|2025-06-20 00:15:00|18.16|18.05|18.15|18.04|18.17|18.06|18.12|18.01|104
1750378800000|2025-06-20 00:20:00|18.14|18.03|18.12|18.01|18.15|18.04|18.12|18.01|101
1750379100000|2025-06-20 00:25:00|18.11|18|18.11|18|18.12|18.01|18.11|18|93
1750379400000|2025-06-20 00:30:00|18.12|18.01|18.13|18.02|18.15|18.04|18.11|18|52
1750379700000|2025-06-20 00:35:00|18.14|18.03|18.14|18.03|18.16|18.05|18.14|18.03|93
1750380000000|2025-06-20 00:40:00|18.15|18.04|18.17|18.06|18.19|18.08|18.15|18.04|107
1750380300000|2025-06-20 00:45:00|18.18|18.07|18.19|18.08|18.21|18.1|18.17|18.06|128
1750380600000|2025-06-20 00:50:00|18.18|18.07|18.14|18.03|18.19|18.08|18.14|18.03|71
1750380900000|2025-06-20 00:55:00|18.15|18.04|18.14|18.03|18.16|18.05|18.13|18.02|88
1750381200000|2025-06-20 01:00:00|18.15|18.04|18.1|17.99|18.15|18.04|18.1|17.99|54
1750381500000|2025-06-20 01:05:00|18.11|18|18.08|17.97|18.12|18.01|18.08|17.97|102
1750381800000|2025-06-20 01:10:00|18.07|17.96|18.1|17.99|18.1|17.99|18.05|17.94|66
1750382100000|2025-06-20 01:15:00|18.09|17.98|18.1|17.99|18.11|18|18.09|17.98|52
1750382400000|2025-06-20 01:20:00|18.11|18|18.1|17.99|18.11|18|18.09|17.98|28
1750382700000|2025-06-20 01:25:00|18.09|17.98|18.06|17.95|18.09|17.98|18.05|17.94|70
1750383000000|2025-06-20 01:30:00|18.07|17.96|18.14|18.03|18.14|18.03|18.07|17.96|82
1750383300000|2025-06-20 01:35:00|18.13|18.02|18.15|18.04|18.16|18.05|18.12|18.01|149
1750383600000|2025-06-20 01:40:00|18.16|18.05|18.2|18.09|18.2|18.09|18.15|18.04|49
1750383900000|2025-06-20 01:45:00|18.19|18.08|18.21|18.1|18.22|18.11|18.17|18.06|119
1750384200000|2025-06-20 01:50:00|18.22|18.11|18.21|18.1|18.22|18.11|18.19|18.08|54
1750384500000|2025-06-20 01:55:00|18.2|18.09|18.19|18.08|18.2|18.09|18.18|18.07|20
1750384800000|2025-06-20 02:00:00|18.2|18.09|18.22|18.11|18.23|18.12|18.2|18.09|47
1750385100000|2025-06-20 02:05:00|18.23|18.12|18.21|18.1|18.23|18.12|18.2|18.09|55
1750385400000|2025-06-20 02:10:00|18.2|18.09|18.17|18.06|18.21|18.1|18.17|18.06|12
1750385700000|2025-06-20 02:15:00|18.18|18.07|18.16|18.05|18.18|18.07|18.16|18.05|25
1750386000000|2025-06-20 02:20:00|18.17|18.06|18.16|18.05|18.17|18.06|18.15|18.04|34
1750386300000|2025-06-20 02:25:00|18.15|18.04|18.15|18.04|18.17|18.06|18.15|18.04|9
1750386600000|2025-06-20 02:30:00|18.14|18.03|18.11|18|18.15|18.04|18.1|17.99|36
1750386900000|2025-06-20 02:35:00|18.1|17.99|18.11|18|18.12|18.01|18.08|17.97|52
1750387200000|2025-06-20 02:40:00|18.12|18.01|18.1|17.99|18.13|18.02|18.09|17.98|21
1750387500000|2025-06-20 02:45:00|18.11|18|18.11|18|18.12|18.01|18.08|17.97|55
1750387800000|2025-06-20 02:50:00|18.12|18.01|18.11|18|18.12|18.01|18.1|17.99|56
1750388100000|2025-06-20 02:55:00|18.12|18.01|18.11|18|18.13|18.02|18.1|17.99|40
1750388400000|2025-06-20 03:00:00|18.12|18.01|18.1|17.99|18.12|18.01|18.09|17.98|25
1750388700000|2025-06-20 03:05:00|18.09|17.98|18.07|17.96|18.1|17.99|18.06|17.95|45
1750389000000|2025-06-20 03:10:00|18.08|17.97|18.07|17.96|18.08|17.97|18.05|17.94|62
1750389300000|2025-06-20 03:15:00|18.06|17.95|18.12|18.01|18.12|18.01|18.06|17.95|33
1750389600000|2025-06-20 03:20:00|18.11|18|18.09|17.98|18.12|18.01|18.09|17.98|47
1750389900000|2025-06-20 03:25:00|18.08|17.97|18.09|17.98|18.1|17.99|18.07|17.96|28
1750390200000|2025-06-20 03:30:00|18.08|17.97|18.07|17.96|18.09|17.98|18.06|17.95|92
1750390500000|2025-06-20 03:35:00|18.08|17.97|18.07|17.96|18.1|17.99|18.07|17.96|38
1750390800000|2025-06-20 03:40:00|18.06|17.95|18.06|17.95|18.07|17.96|18.06|17.95|31
1750391100000|2025-06-20 03:45:00|18.05|17.94|18.06|17.95|18.06|17.95|18.04|17.93|50
1750391400000|2025-06-20 03:50:00|18.05|17.94|18.06|17.95|18.07|17.96|18.05|17.94|28
1750391700000|2025-06-20 03:55:00|18.05|17.94|18.05|17.94|18.05|17.94|18.05|17.94|1
1750392000000|2025-06-20 04:00:00|18.04|17.93|18.02|17.91|18.06|17.95|18.01|17.9|63
1750392300000|2025-06-20 04:05:00|18.01|17.9|18.06|17.95|18.06|17.95|18.01|17.9|46
1750392600000|2025-06-20 04:10:00|18.05|17.94|18.04|17.93|18.07|17.96|18.04|17.93|42
1750392900000|2025-06-20 04:15:00|18.05|17.94|18.04|17.93|18.07|17.96|18.04|17.93|44
1750393200000|2025-06-20 04:20:00|18.03|17.92|17.99|17.88|18.03|17.92|17.99|17.88|63
1750393500000|2025-06-20 04:25:00|18|17.89|18.01|17.9|18.02|17.91|17.97|17.86|70
1750393800000|2025-06-20 04:30:00|18|17.89|18|17.89|18.02|17.91|17.98|17.87|71
1750394100000|2025-06-20 04:35:00|18.01|17.9|18.01|17.9|18.02|17.91|17.99|17.88|39
1750394400000|2025-06-20 04:40:00|18|17.89|17.99|17.88|18.01|17.9|17.98|17.87|20
1750394700000|2025-06-20 04:45:00|17.98|17.87|17.98|17.87|18.01|17.9|17.97|17.86|41
1750395000000|2025-06-20 04:50:00|17.97|17.86|17.92|17.81|17.97|17.86|17.92|17.81|22
1750395300000|2025-06-20 04:55:00|17.93|17.82|17.91|17.8|17.93|17.82|17.91|17.8|135
1750395600000|2025-06-20 05:00:00|17.92|17.81|17.95|17.84|17.95|17.84|17.91|17.8|144
1750395900000|2025-06-20 05:05:00|17.96|17.85|18|17.89|18.01|17.9|17.96|17.85|35
1750396200000|2025-06-20 05:10:00|18.01|17.9|18|17.89|18.01|17.9|17.98|17.87|38
1750396500000|2025-06-20 05:15:00|17.99|17.88|17.96|17.85|18.02|17.91|17.96|17.85|55
1750396800000|2025-06-20 05:20:00|17.97|17.86|17.92|17.81|17.97|17.86|17.91|17.8|88
1750397100000|2025-06-20 05:25:00|17.91|17.8|17.91|17.8|17.93|17.82|17.88|17.77|127
1750397400000|2025-06-20 05:30:00|17.92|17.81|17.96|17.85|17.96|17.85|17.91|17.8|97
1750397700000|2025-06-20 05:35:00|17.97|17.86|17.98|17.87|18.01|17.9|17.96|17.85|96
1750398000000|2025-06-20 05:40:00|17.97|17.86|18|17.89|18|17.89|17.97|17.86|60
1750398300000|2025-06-20 05:45:00|18.01|17.9|18|17.89|18.01|17.9|18|17.89|58
1750398600000|2025-06-20 05:50:00|18.01|17.9|18.02|17.91|18.02|17.91|18|17.89|74
1750398900000|2025-06-20 05:55:00|18.03|17.92|18.03|17.92|18.04|17.93|18.02|17.91|23
1750399200000|2025-06-20 06:00:00|18.04|17.93|18.07|17.96|18.08|17.97|18.04|17.93|78
1750399500000|2025-06-20 06:05:00|18.09|17.98|18.04|17.93|18.09|17.98|18.03|17.92|90
1750399800000|2025-06-20 06:10:00|18.05|17.94|18.04|17.93|18.05|17.94|18.02|17.91|86
1750400100000|2025-06-20 06:15:00|18.03|17.92|18.02|17.91|18.04|17.93|18.01|17.9|100
1750400400000|2025-06-20 06:20:00|18.03|17.92|18.04|17.93|18.05|17.94|18.02|17.91|62
1750400700000|2025-06-20 06:25:00|18.05|17.94|18.03|17.92|18.05|17.94|18.03|17.92|39
1750401000000|2025-06-20 06:30:00|18.02|17.91|18.05|17.94|18.06|17.95|18.02|17.91|78
1750401300000|2025-06-20 06:35:00|18.06|17.95|18.08|17.97|18.09|17.98|18.05|17.94|107
1750401600000|2025-06-20 06:40:00|18.09|17.98|18.09|17.98|18.1|17.99|18.08|17.97|41
1750401900000|2025-06-20 06:45:00|18.08|17.97|18.06|17.95|18.08|17.97|18.06|17.95|35
1750402200000|2025-06-20 06:50:00|18.05|17.94|18.06|17.95|18.07|17.96|18.04|17.93|118
1750402500000|2025-06-20 06:55:00|18.07|17.96|18.07|17.96|18.07|17.96|18.06|17.95|19
1750402800000|2025-06-20 07:00:00|18.08|17.97|18.07|17.96|18.09|17.98|18.06|17.95|32
1750403100000|2025-06-20 07:05:00|18.06|17.95|18.05|17.94|18.07|17.96|18.05|17.94|142
1750403400000|2025-06-20 07:10:00|18.06|17.95|18.11|18|18.11|18|18.05|17.94|60
1750403700000|2025-06-20 07:15:00|18.12|18.01|18.16|18.05|18.16|18.05|18.11|18|101
1750404000000|2025-06-20 07:20:00|18.17|18.06|18.25|18.14|18.29|18.18|18.16|18.05|149
1750404300000|2025-06-20 07:25:00|18.26|18.15|18.28|18.17|18.3|18.19|18.25|18.14|165
1750404600000|2025-06-20 07:30:00|18.29|18.18|18.41|18.3|18.43|18.32|18.28|18.17|141
1750404900000|2025-06-20 07:35:00|18.42|18.31|18.39|18.28|18.47|18.36|18.38|18.27|274
1750405200000|2025-06-20 07:40:00|18.38|18.27|18.4|18.29|18.42|18.31|18.38|18.27|171
1750405500000|2025-06-20 07:45:00|18.41|18.3|18.37|18.26|18.41|18.3|18.33|18.22|106
1750405800000|2025-06-20 07:50:00|18.36|18.25|18.37|18.26|18.43|18.32|18.36|18.25|152
1750406100000|2025-06-20 07:55:00|18.38|18.27|18.39|18.28|18.41|18.3|18.37|18.26|96
1750406400000|2025-06-20 08:00:00|18.38|18.27|18.4|18.29|18.41|18.3|18.36|18.25|109
1750406700000|2025-06-20 08:05:00|18.41|18.3|18.41|18.3|18.46|18.35|18.39|18.28|69
1750407000000|2025-06-20 08:10:00|18.42|18.31|18.44|18.33|18.44|18.33|18.4|18.29|133
1750407300000|2025-06-20 08:15:00|18.43|18.32|18.45|18.34|18.47|18.36|18.43|18.32|89
1750407600000|2025-06-20 08:20:00|18.44|18.33|18.45|18.34|18.46|18.35|18.42|18.31|122
1750407900000|2025-06-20 08:25:00|18.44|18.33|18.42|18.31|18.46|18.35|18.41|18.3|139
1750408200000|2025-06-20 08:30:00|18.43|18.32|18.36|18.25|18.43|18.32|18.35|18.24|148
1750408500000|2025-06-20 08:35:00|18.37|18.26|18.37|18.26|18.39|18.28|18.35|18.24|94
1750408800000|2025-06-20 08:40:00|18.36|18.25|18.25|18.14|18.37|18.26|18.25|18.14|86
1750409100000|2025-06-20 08:45:00|18.24|18.13|18.31|18.2|18.32|18.21|18.24|18.13|144
1750409400000|2025-06-20 08:50:00|18.3|18.19|18.27|18.16|18.31|18.2|18.25|18.14|69
1750409700000|2025-06-20 08:55:00|18.28|18.17|18.27|18.16|18.28|18.17|18.26|18.15|76
1750410000000|2025-06-20 09:00:00|18.28|18.17|18.28|18.17|18.31|18.2|18.27|18.16|77
1750410300000|2025-06-20 09:05:00|18.29|18.18|18.25|18.14|18.29|18.18|18.23|18.12|92
1750410600000|2025-06-20 09:10:00|18.26|18.15|18.29|18.18|18.3|18.19|18.26|18.15|118
1750410900000|2025-06-20 09:15:00|18.3|18.19|18.25|18.14|18.3|18.19|18.23|18.12|96
1750411200000|2025-06-20 09:20:00|18.24|18.13|18.25|18.14|18.26|18.15|18.23|18.12|120
1750411500000|2025-06-20 09:25:00|18.24|18.13|18.23|18.12|18.25|18.14|18.22|18.11|100
1750411800000|2025-06-20 09:30:00|18.24|18.13|18.23|18.12|18.25|18.14|18.22|18.11|106
1750412100000|2025-06-20 09:35:00|18.22|18.11|18.22|18.11|18.24|18.13|18.21|18.1|37
1750412400000|2025-06-20 09:40:00|18.21|18.1|18.25|18.14|18.25|18.14|18.21|18.1|29
1750412700000|2025-06-20 09:45:00|18.24|18.13|18.23|18.12|18.25|18.14|18.22|18.11|64
1750413000000|2025-06-20 09:50:00|18.22|18.11|18.25|18.14|18.25|18.14|18.22|18.11|38
1750413300000|2025-06-20 09:55:00|18.26|18.15|18.27|18.16|18.28|18.17|18.25|18.14|88
1750413600000|2025-06-20 10:00:00|18.28|18.17|18.27|18.16|18.28|18.17|18.26|18.15|54
1750413900000|2025-06-20 10:05:00|18.26|18.15|18.23|18.12|18.27|18.16|18.22|18.11|108
1750414200000|2025-06-20 10:10:00|18.22|18.11|18.26|18.15|18.27|18.16|18.22|18.11|37
1750414500000|2025-06-20 10:15:00|18.27|18.16|18.27|18.16|18.28|18.17|18.24|18.13|77
1750414800000|2025-06-20 10:20:00|18.26|18.15|18.31|18.2|18.32|18.21|18.26|18.15|86
1750415100000|2025-06-20 10:25:00|18.32|18.21|18.31|18.2|18.33|18.22|18.31|18.2|110
1750415400000|2025-06-20 10:30:00|18.3|18.19|18.31|18.2|18.32|18.21|18.3|18.19|60
1750415700000|2025-06-20 10:35:00|18.32|18.21|18.33|18.22|18.35|18.24|18.31|18.2|100
1750416000000|2025-06-20 10:40:00|18.32|18.21|18.32|18.21|18.33|18.22|18.31|18.2|81
1750416300000|2025-06-20 10:45:00|18.33|18.22|18.33|18.22|18.33|18.22|18.3|18.19|163
1750416600000|2025-06-20 10:50:00|18.34|18.23|18.31|18.2|18.34|18.23|18.29|18.18|44
1750416900000|2025-06-20 10:55:00|18.32|18.21|18.34|18.23|18.36|18.25|18.31|18.2|47
1750417200000|2025-06-20 11:00:00|18.33|18.22|18.33|18.22|18.35|18.24|18.32|18.21|95
1750417500000|2025-06-20 11:05:00|18.34|18.23|18.35|18.24|18.36|18.25|18.33|18.22|49
1750417800000|2025-06-20 11:10:00|18.34|18.23|18.33|18.22|18.35|18.24|18.32|18.21|44
1750418100000|2025-06-20 11:15:00|18.32|18.21|18.32|18.21|18.32|18.21|18.29|18.18|67
1750418400000|2025-06-20 11:20:00|18.33|18.22|18.33|18.22|18.34|18.23|18.32|18.21|49
1750418700000|2025-06-20 11:25:00|18.34|18.23|18.34|18.23|18.34|18.23|18.33|18.22|69
1750419000000|2025-06-20 11:30:00|18.33|18.22|18.29|18.18|18.34|18.23|18.29|18.18|113
1750419300000|2025-06-20 11:35:00|18.3|18.19|18.28|18.17|18.31|18.2|18.28|18.17|51
1750419600000|2025-06-20 11:40:00|18.29|18.18|18.35|18.24|18.35|18.24|18.29|18.18|19
1750419900000|2025-06-20 11:45:00|18.36|18.25|18.36|18.25|18.39|18.28|18.35|18.24|97
1750420200000|2025-06-20 11:50:00|18.35|18.24|18.33|18.22|18.36|18.25|18.31|18.2|105
1750420500000|2025-06-20 11:55:00|18.32|18.21|18.31|18.2|18.33|18.22|18.3|18.19|102
1750420800000|2025-06-20 12:00:00|18.32|18.21|18.33|18.22|18.34|18.23|18.32|18.21|34
1750421100000|2025-06-20 12:05:00|18.32|18.21|18.32|18.21|18.33|18.22|18.29|18.18|45
1750421400000|2025-06-20 12:10:00|18.31|18.2|18.34|18.23|18.34|18.23|18.3|18.19|70
1750421700000|2025-06-20 12:15:00|18.33|18.22|18.36|18.25|18.36|18.25|18.32|18.21|82
1750422000000|2025-06-20 12:20:00|18.35|18.24|18.35|18.24|18.36|18.25|18.34|18.23|35
1750422300000|2025-06-20 12:25:00|18.36|18.25|18.35|18.24|18.37|18.26|18.35|18.24|74
1750422600000|2025-06-20 12:30:00|18.36|18.25|18.37|18.26|18.37|18.26|18.34|18.23|58
1750422900000|2025-06-20 12:35:00|18.36|18.25|18.4|18.29|18.4|18.29|18.36|18.25|75
1750423200000|2025-06-20 12:40:00|18.41|18.3|18.39|18.28|18.42|18.31|18.38|18.27|125
1750423500000|2025-06-20 12:45:00|18.4|18.29|18.38|18.27|18.4|18.29|18.38|18.27|15
1750423800000|2025-06-20 12:50:00|18.39|18.28|18.37|18.26|18.41|18.3|18.35|18.24|82
1750424100000|2025-06-20 12:55:00|18.36|18.25|18.36|18.25|18.38|18.27|18.36|18.25|15
1750424400000|2025-06-20 13:00:00|18.37|18.26|18.38|18.27|18.38|18.27|18.35|18.24|60
1750424700000|2025-06-20 13:05:00|18.37|18.26|18.4|18.29|18.4|18.29|18.37|18.26|48
1750425000000|2025-06-20 13:10:00|18.39|18.28|18.37|18.26|18.4|18.29|18.37|18.26|25
1750425300000|2025-06-20 13:15:00|18.36|18.25|18.36|18.25|18.37|18.26|18.35|18.24|49
1750425600000|2025-06-20 13:20:00|18.37|18.26|18.38|18.27|18.41|18.3|18.36|18.25|70
1750425900000|2025-06-20 13:25:00|18.37|18.26|18.38|18.27|18.38|18.27|18.36|18.25|46
1750426200000|2025-06-20 13:30:00|18.39|18.28|18.35|18.24|18.4|18.29|18.33|18.22|79
1750426500000|2025-06-20 13:35:00|18.36|18.25|18.35|18.24|18.36|18.25|18.3|18.19|116
1750426800000|2025-06-20 13:40:00|18.36|18.25|18.32|18.21|18.37|18.26|18.31|18.2|129
1750427100000|2025-06-20 13:45:00|18.31|18.2|18.25|18.14|18.32|18.21|18.23|18.12|107
1750427400000|2025-06-20 13:50:00|18.24|18.13|18.26|18.15|18.27|18.16|18.19|18.08|133
1750427700000|2025-06-20 13:55:00|18.25|18.14|18.25|18.14|18.28|18.17|18.24|18.13|107
1750428000000|2025-06-20 14:00:00|18.24|18.13|18.28|18.17|18.29|18.18|18.22|18.11|136
1750428300000|2025-06-20 14:05:00|18.29|18.18|18.22|18.11|18.3|18.19|18.22|18.11|126
1750428600000|2025-06-20 14:10:00|18.21|18.1|18.21|18.1|18.22|18.11|18.17|18.06|113
1750428900000|2025-06-20 14:15:00|18.2|18.09|18.25|18.14|18.25|18.14|18.18|18.07|116
1750429200000|2025-06-20 14:20:00|18.24|18.13|18.13|18.02|18.27|18.16|18.13|18.02|148
1750429500000|2025-06-20 14:25:00|18.14|18.03|18.15|18.04|18.16|18.05|18.09|17.98|114
1750429800000|2025-06-20 14:30:00|18.14|18.03|18.08|17.97|18.14|18.03|18.07|17.96|99
1750430100000|2025-06-20 14:35:00|18.09|17.98|18.15|18.04|18.16|18.05|18.08|17.97|111
1750430400000|2025-06-20 14:40:00|18.14|18.03|18.04|17.93|18.15|18.04|18.02|17.91|133
1750430700000|2025-06-20 14:45:00|18.03|17.92|18|17.89|18.06|17.95|18|17.89|116
1750431000000|2025-06-20 14:50:00|17.99|17.88|17.92|17.81|18|17.89|17.9|17.79|176
1750431300000|2025-06-20 14:55:00|17.91|17.8|17.8|17.69|17.92|17.81|17.79|17.68|167
1750431600000|2025-06-20 15:00:00|17.81|17.7|17.86|17.75|17.89|17.78|17.8|17.69|152
1750431900000|2025-06-20 15:05:00|17.85|17.74|17.87|17.76|17.9|17.79|17.84|17.73|129
1750432200000|2025-06-20 15:10:00|17.88|17.77|17.93|17.82|17.94|17.83|17.87|17.76|148
1750432500000|2025-06-20 15:15:00|17.92|17.81|17.94|17.83|17.98|17.87|17.91|17.8|141
1750432800000|2025-06-20 15:20:00|17.95|17.84|17.93|17.82|17.97|17.86|17.9|17.79|121
1750433100000|2025-06-20 15:25:00|17.92|17.81|17.91|17.8|17.95|17.84|17.9|17.79|130
1750433400000|2025-06-20 15:30:00|17.9|17.79|17.88|17.77|17.93|17.82|17.88|17.77|123
1750433700000|2025-06-20 15:35:00|17.89|17.78|17.96|17.85|17.98|17.87|17.85|17.74|136
1750434000000|2025-06-20 15:40:00|17.95|17.84|17.98|17.87|18|17.89|17.93|17.82|130
1750434300000|2025-06-20 15:45:00|17.99|17.88|17.94|17.83|17.99|17.88|17.91|17.8|184
1750434600000|2025-06-20 15:50:00|17.93|17.82|17.84|17.73|17.93|17.82|17.83|17.72|100
1750434900000|2025-06-20 15:55:00|17.83|17.72|17.88|17.77|17.88|17.77|17.83|17.72|104
1750435200000|2025-06-20 16:00:00|17.87|17.76|17.86|17.75|17.88|17.77|17.85|17.74|102
1750435500000|2025-06-20 16:05:00|17.85|17.74|17.79|17.68|17.86|17.75|17.78|17.67|155
1750435800000|2025-06-20 16:10:00|17.78|17.67|17.69|17.58|17.8|17.69|17.65|17.54|141
1750436100000|2025-06-20 16:15:00|17.68|17.57|17.67|17.56|17.7|17.59|17.6|17.49|150
1750436400000|2025-06-20 16:20:00|17.66|17.55|17.66|17.55|17.67|17.56|17.54|17.43|139
1750436700000|2025-06-20 16:25:00|17.65|17.54|17.63|17.52|17.69|17.58|17.62|17.51|133
1750437000000|2025-06-20 16:30:00|17.62|17.51|17.63|17.52|17.66|17.55|17.61|17.5|92
1750437300000|2025-06-20 16:35:00|17.64|17.53|17.65|17.54|17.66|17.55|17.62|17.51|142
1750437600000|2025-06-20 16:40:00|17.64|17.53|17.58|17.47|17.65|17.54|17.57|17.46|125
1750437900000|2025-06-20 16:45:00|17.57|17.46|17.52|17.41|17.62|17.51|17.51|17.4|136
1750438200000|2025-06-20 16:50:00|17.53|17.42|17.58|17.47|17.59|17.48|17.52|17.41|100
1750438500000|2025-06-20 16:55:00|17.59|17.48|17.55|17.44|17.6|17.49|17.54|17.43|123
1750438800000|2025-06-20 17:00:00|17.56|17.45|17.5|17.39|17.57|17.46|17.5|17.39|109
1750439100000|2025-06-20 17:05:00|17.49|17.38|17.47|17.36|17.5|17.39|17.45|17.34|139
1750439400000|2025-06-20 17:10:00|17.46|17.35|17.48|17.37|17.5|17.39|17.46|17.35|115
1750439700000|2025-06-20 17:15:00|17.47|17.36|17.42|17.31|17.51|17.4|17.4|17.29|127
1750440000000|2025-06-20 17:20:00|17.41|17.3|17.22|17.11|17.42|17.31|17.09|16.98|278
1750440300000|2025-06-20 17:25:00|17.21|17.1|17.21|17.1|17.23|17.12|17.12|17.01|165
1750440600000|2025-06-20 17:30:00|17.2|17.09|17.13|17.02|17.23|17.12|17.13|17.02|132
1750440900000|2025-06-20 17:35:00|17.12|17.01|17.06|16.95|17.15|17.04|17.01|16.9|175
1750441200000|2025-06-20 17:40:00|17.05|16.94|17.22|17.11|17.22|17.11|17.01|16.9|132
1750441500000|2025-06-20 17:45:00|17.21|17.1|17.32|17.21|17.32|17.21|17.2|17.09|160
1750441800000|2025-06-20 17:50:00|17.31|17.2|17.27|17.16|17.32|17.21|17.23|17.12|145
1750442100000|2025-06-20 17:55:00|17.26|17.15|17.4|17.29|17.42|17.31|17.26|17.15|131
1750442400000|2025-06-20 18:00:00|17.39|17.28|17.42|17.31|17.43|17.32|17.38|17.27|186
1750442700000|2025-06-20 18:05:00|17.41|17.3|17.47|17.36|17.5|17.39|17.41|17.3|115
1750443000000|2025-06-20 18:10:00|17.46|17.35|17.49|17.38|17.5|17.39|17.44|17.33|132
1750443300000|2025-06-20 18:15:00|17.48|17.37|17.53|17.42|17.55|17.44|17.47|17.36|144
1750443600000|2025-06-20 18:20:00|17.52|17.41|17.45|17.34|17.53|17.42|17.45|17.34|95
1750443900000|2025-06-20 18:25:00|17.46|17.35|17.47|17.36|17.49|17.38|17.45|17.34|96
1750444200000|2025-06-20 18:30:00|17.48|17.37|17.49|17.38|17.51|17.4|17.45|17.34|130
1750444500000|2025-06-20 18:35:00|17.5|17.39|17.49|17.38|17.53|17.42|17.49|17.38|76
1750444800000|2025-06-20 18:40:00|17.5|17.39|17.49|17.38|17.52|17.41|17.47|17.36|126
1750445100000|2025-06-20 18:45:00|17.5|17.39|17.5|17.39|17.52|17.41|17.49|17.38|101
1750445400000|2025-06-20 18:50:00|17.49|17.38|17.51|17.4|17.52|17.41|17.48|17.37|61
1750445700000|2025-06-20 18:55:00|17.52|17.41|17.47|17.36|17.52|17.41|17.46|17.35|98
1750446000000|2025-06-20 19:00:00|17.46|17.35|17.4|17.29|17.47|17.36|17.4|17.29|75
1750446300000|2025-06-20 19:05:00|17.41|17.3|17.4|17.29|17.43|17.32|17.39|17.28|162
1750446600000|2025-06-20 19:10:00|17.41|17.3|17.34|17.23|17.41|17.3|17.33|17.22|92
1750446900000|2025-06-20 19:15:00|17.33|17.22|17.37|17.26|17.38|17.27|17.32|17.21|57
1750447200000|2025-06-20 19:20:00|17.36|17.25|17.35|17.24|17.38|17.27|17.35|17.24|100
1750447500000|2025-06-20 19:25:00|17.36|17.25|17.35|17.24|17.36|17.25|17.34|17.23|36
1750447800000|2025-06-20 19:30:00|17.36|17.25|17.42|17.31|17.44|17.33|17.35|17.24|103
1750448100000|2025-06-20 19:35:00|17.43|17.32|17.4|17.29|17.44|17.33|17.39|17.28|86
1750448400000|2025-06-20 19:40:00|17.39|17.28|17.42|17.31|17.42|17.31|17.39|17.28|80
1750448700000|2025-06-20 19:45:00|17.41|17.3|17.44|17.33|17.46|17.35|17.41|17.3|94
1750449000000|2025-06-20 19:50:00|17.45|17.34|17.45|17.34|17.45|17.34|17.42|17.31|113
1750449300000|2025-06-20 19:55:00|17.46|17.35|17.5|17.39|17.52|17.41|17.45|17.34|159
1750449600000|2025-06-20 20:00:00|17.51|17.4|17.55|17.44|17.55|17.44|17.49|17.38|65
1750449900000|2025-06-20 20:05:00|17.56|17.45|17.57|17.46|17.59|17.48|17.55|17.44|46
1750450200000|2025-06-20 20:10:00|17.56|17.45|17.64|17.53|17.64|17.53|17.56|17.45|25
1750450500000|2025-06-20 20:15:00|17.63|17.52|17.63|17.52|17.71|17.6|17.62|17.51|63
1750450800000|2025-06-20 20:20:00|17.62|17.51|17.63|17.52|17.66|17.55|17.61|17.5|48
1750451100000|2025-06-20 20:25:00|17.64|17.53|17.7|17.59|17.7|17.59|17.63|17.52|45
1750451400000|2025-06-20 20:30:00|17.69|17.58|17.68|17.57|17.71|17.6|17.68|17.57|34
1750451700000|2025-06-20 20:35:00|17.67|17.56|17.72|17.61|17.73|17.62|17.67|17.56|36
1750452000000|2025-06-20 20:40:00|17.71|17.6|17.68|17.57|17.71|17.6|17.68|17.57|48
1750452300000|2025-06-20 20:45:00|17.69|17.58|17.64|17.53|17.7|17.59|17.63|17.52|44
1750452600000|2025-06-20 20:50:00|17.63|17.52|17.62|17.51|17.65|17.54|17.62|17.51|40
1750452900000|2025-06-20 20:55:00|17.61|17.5|17.62|17.51|17.63|17.52|17.61|17.5|28
1750489200000|2025-06-21 07:00:00|17.63|17.52|17.63|17.52|17.65|17.54|17.63|17.52|27
1750489500000|2025-06-21 07:05:00|17.62|17.51|17.59|17.48|17.63|17.52|17.59|17.48|38
1750489800000|2025-06-21 07:10:00|17.58|17.47|17.56|17.45|17.58|17.47|17.56|17.45|13
1750490100000|2025-06-21 07:15:00|17.57|17.46|17.6|17.49|17.6|17.49|17.56|17.45|34
1750490400000|2025-06-21 07:20:00|17.61|17.5|17.6|17.49|17.62|17.51|17.58|17.47|52
1750490700000|2025-06-21 07:25:00|17.59|17.48|17.6|17.49|17.61|17.5|17.59|17.48|42
1750491000000|2025-06-21 07:30:00|17.59|17.48|17.58|17.47|17.61|17.5|17.57|17.46|38
1750491300000|2025-06-21 07:35:00|17.59|17.48|17.59|17.48|17.6|17.49|17.59|17.48|15
1750491600000|2025-06-21 07:40:00|17.58|17.47|17.59|17.48|17.59|17.48|17.58|17.47|32
1750491900000|2025-06-21 07:45:00|17.6|17.49|17.6|17.49|17.62|17.51|17.59|17.48|13
1750492200000|2025-06-21 07:50:00|17.59|17.48|17.59|17.48|17.6|17.49|17.58|17.47|17
1750492500000|2025-06-21 07:55:00|17.6|17.49|17.6|17.49|17.61|17.5|17.59|17.48|7
1750492800000|2025-06-21 08:00:00|17.61|17.5|17.61|17.5|17.63|17.52|17.6|17.49|11
1750493100000|2025-06-21 08:05:00|17.62|17.51|17.6|17.49|17.64|17.53|17.6|17.49|15
1750493400000|2025-06-21 08:10:00|17.61|17.5|17.6|17.49|17.61|17.5|17.59|17.48|72
1750493700000|2025-06-21 08:15:00|17.59|17.48|17.58|17.47|17.6|17.49|17.56|17.45|12
1750494000000|2025-06-21 08:20:00|17.57|17.46|17.57|17.46|17.58|17.47|17.55|17.44|23
1750494300000|2025-06-21 08:25:00|17.56|17.45|17.56|17.45|17.57|17.46|17.56|17.45|7
1750494600000|2025-06-21 08:30:00|17.57|17.46|17.59|17.48|17.59|17.48|17.57|17.46|13
1750494900000|2025-06-21 08:35:00|17.58|17.47|17.57|17.46|17.59|17.48|17.57|17.46|10
1750495200000|2025-06-21 08:40:00|17.58|17.47|17.6|17.49|17.6|17.49|17.58|17.47|17
1750495500000|2025-06-21 08:45:00|17.61|17.5|17.59|17.48|17.61|17.5|17.58|17.47|21
1750495800000|2025-06-21 08:50:00|17.58|17.47|17.59|17.48|17.61|17.5|17.58|17.47|24
1750496100000|2025-06-21 08:55:00|17.6|17.49|17.67|17.56|17.67|17.56|17.59|17.48|58
1750496400000|2025-06-21 09:00:00|17.66|17.55|17.63|17.52|17.68|17.57|17.63|17.52|56
1750496700000|2025-06-21 09:05:00|17.64|17.53|17.62|17.51|17.64|17.53|17.61|17.5|19
1750497000000|2025-06-21 09:10:00|17.63|17.52|17.61|17.5|17.63|17.52|17.59|17.48|43
1750497300000|2025-06-21 09:15:00|17.62|17.51|17.63|17.52|17.65|17.54|17.62|17.51|26
1750497600000|2025-06-21 09:20:00|17.62|17.51|17.62|17.51|17.63|17.52|17.61|17.5|79
1750497900000|2025-06-21 09:25:00|17.63|17.52|17.61|17.5|17.63|17.52|17.61|17.5|5
1750498200000|2025-06-21 09:30:00|17.62|17.51|17.58|17.47|17.62|17.51|17.58|17.47|75
1750498500000|2025-06-21 09:35:00|17.59|17.48|17.62|17.51|17.64|17.53|17.58|17.47|78
1750498800000|2025-06-21 09:40:00|17.63|17.52|17.67|17.56|17.67|17.56|17.63|17.52|97
1750499100000|2025-06-21 09:45:00|17.68|17.57|17.66|17.55|17.68|17.57|17.64|17.53|81
1750499400000|2025-06-21 09:50:00|17.65|17.54|17.69|17.58|17.7|17.59|17.65|17.54|15
1750499700000|2025-06-21 09:55:00|17.68|17.57|17.66|17.55|17.68|17.57|17.65|17.54|9
1750500000000|2025-06-21 10:00:00|17.65|17.54|17.65|17.54|17.66|17.55|17.64|17.53|39
1750500300000|2025-06-21 10:05:00|17.64|17.53|17.64|17.53|17.65|17.54|17.62|17.51|47
1750500600000|2025-06-21 10:10:00|17.63|17.52|17.66|17.55|17.67|17.56|17.63|17.52|16
1750500900000|2025-06-21 10:15:00|17.65|17.54|17.6|17.49|17.66|17.55|17.59|17.48|26
1750501200000|2025-06-21 10:20:00|17.59|17.48|17.61|17.5|17.61|17.5|17.59|17.48|23
1750501500000|2025-06-21 10:25:00|17.6|17.49|17.61|17.5|17.61|17.5|17.6|17.49|12
1750501800000|2025-06-21 10:30:00|17.62|17.51|17.61|17.5|17.63|17.52|17.6|17.49|20
1750502100000|2025-06-21 10:35:00|17.6|17.49|17.59|17.48|17.61|17.5|17.59|17.48|16
1750502400000|2025-06-21 10:40:00|17.58|17.47|17.58|17.47|17.59|17.48|17.56|17.45|7
1750502700000|2025-06-21 10:45:00|17.59|17.48|17.56|17.45|17.59|17.48|17.56|17.45|14
1750503000000|2025-06-21 10:50:00|17.57|17.46|17.57|17.46|17.57|17.46|17.56|17.45|31
1750503300000|2025-06-21 10:55:00|17.58|17.47|17.59|17.48|17.59|17.48|17.57|17.46|10
1750503600000|2025-06-21 11:00:00|17.58|17.47|17.59|17.48|17.6|17.49|17.58|17.47|20
1750503900000|2025-06-21 11:05:00|17.6|17.49|17.61|17.5|17.62|17.51|17.59|17.48|10
1750504200000|2025-06-21 11:10:00|17.62|17.51|17.62|17.51|17.62|17.51|17.6|17.49|9
1750504500000|2025-06-21 11:15:00|17.61|17.5|17.61|17.5|17.61|17.5|17.6|17.49|65
1750504800000|2025-06-21 11:20:00|17.62|17.51|17.63|17.52|17.64|17.53|17.61|17.5|18
1750505100000|2025-06-21 11:25:00|17.64|17.53|17.63|17.52|17.65|17.54|17.62|17.51|16
1750505400000|2025-06-21 11:30:00|17.64|17.53|17.65|17.54|17.68|17.57|17.63|17.52|24
1750505700000|2025-06-21 11:35:00|17.64|17.53|17.65|17.54|17.67|17.56|17.64|17.53|12
1750506000000|2025-06-21 11:40:00|17.64|17.53|17.64|17.53|17.65|17.54|17.64|17.53|13
1750506300000|2025-06-21 11:45:00|17.65|17.54|17.64|17.53|17.66|17.55|17.63|17.52|10
1750506600000|2025-06-21 11:50:00|17.65|17.54|17.67|17.56|17.68|17.57|17.64|17.53|9
1750506900000|2025-06-21 11:55:00|17.68|17.57|17.66|17.55|17.69|17.58|17.65|17.54|7
1750507200000|2025-06-21 12:00:00|17.65|17.54|17.67|17.56|17.67|17.56|17.64|17.53|15
1750507500000|2025-06-21 12:05:00|17.66|17.55|17.67|17.56|17.68|17.57|17.66|17.55|28
1750507800000|2025-06-21 12:10:00|17.68|17.57|17.67|17.56|17.68|17.57|17.67|17.56|4
1750508100000|2025-06-21 12:15:00|17.66|17.55|17.62|17.51|17.66|17.55|17.62|17.51|37
1750508400000|2025-06-21 12:20:00|17.63|17.52|17.54|17.43|17.63|17.52|17.5|17.39|60
1750508700000|2025-06-21 12:25:00|17.53|17.42|17.54|17.43|17.54|17.43|17.52|17.41|32
1750509000000|2025-06-21 12:30:00|17.53|17.42|17.51|17.4|17.54|17.43|17.5|17.39|53
1750509300000|2025-06-21 12:35:00|17.52|17.41|17.48|17.37|17.52|17.41|17.47|17.36|83
1750509600000|2025-06-21 12:40:00|17.47|17.36|17.47|17.36|17.48|17.37|17.46|17.35|47
1750509900000|2025-06-21 12:45:00|17.48|17.37|17.44|17.33|17.48|17.37|17.44|17.33|43
1750510200000|2025-06-21 12:50:00|17.43|17.32|17.42|17.31|17.44|17.33|17.41|17.3|40
1750510500000|2025-06-21 12:55:00|17.43|17.32|17.41|17.3|17.43|17.32|17.41|17.3|33
1750510800000|2025-06-21 13:00:00|17.42|17.31|17.44|17.33|17.44|17.33|17.41|17.3|31
1750511100000|2025-06-21 13:05:00|17.45|17.34|17.42|17.31|17.45|17.34|17.41|17.3|34
1750511400000|2025-06-21 13:10:00|17.43|17.32|17.41|17.3|17.43|17.32|17.39|17.28|39
1750511700000|2025-06-21 13:15:00|17.42|17.31|17.43|17.32|17.43|17.32|17.4|17.29|24
1750512000000|2025-06-21 13:20:00|17.42|17.31|17.37|17.26|17.42|17.31|17.36|17.25|30
1750512300000|2025-06-21 13:25:00|17.36|17.25|17.41|17.3|17.41|17.3|17.36|17.25|54
1750512600000|2025-06-21 13:30:00|17.4|17.29|17.35|17.24|17.41|17.3|17.34|17.23|64
1750512900000|2025-06-21 13:35:00|17.36|17.25|17.32|17.21|17.36|17.25|17.31|17.2|81
1750513200000|2025-06-21 13:40:00|17.31|17.2|17.29|17.18|17.32|17.21|17.28|17.17|51
1750513500000|2025-06-21 13:45:00|17.28|17.17|17.22|17.11|17.29|17.18|17.21|17.1|55
1750513800000|2025-06-21 13:50:00|17.23|17.12|17.21|17.1|17.24|17.13|17.2|17.09|41
1750514100000|2025-06-21 13:55:00|17.2|17.09|17.23|17.12|17.23|17.12|17.2|17.09|62
1750514400000|2025-06-21 14:00:00|17.22|17.11|17.28|17.17|17.28|17.17|17.18|17.07|33
1750514700000|2025-06-21 14:05:00|17.27|17.16|17.29|17.18|17.3|17.19|17.23|17.12|27
1750515000000|2025-06-21 14:10:00|17.28|17.17|17.22|17.11|17.28|17.17|17.21|17.1|49
1750515300000|2025-06-21 14:15:00|17.21|17.1|17.18|17.07|17.25|17.14|17.17|17.06|67
1750515600000|2025-06-21 14:20:00|17.19|17.08|17.19|17.08|17.25|17.14|17.17|17.06|49
1750515900000|2025-06-21 14:25:00|17.18|17.07|17.15|17.04|17.19|17.08|17.14|17.03|38
1750516200000|2025-06-21 14:30:00|17.16|17.05|17.24|17.13|17.25|17.14|17.15|17.04|74
1750516500000|2025-06-21 14:35:00|17.23|17.12|17.26|17.15|17.3|17.19|17.23|17.12|114
1750516800000|2025-06-21 14:40:00|17.25|17.14|17.25|17.14|17.26|17.15|17.23|17.12|37
1750517100000|2025-06-21 14:45:00|17.24|17.13|17.18|17.07|17.25|17.14|17.17|17.06|93
1750517400000|2025-06-21 14:50:00|17.19|17.08|17.2|17.09|17.21|17.1|17.17|17.06|40
1750517700000|2025-06-21 14:55:00|17.19|17.08|17.2|17.09|17.2|17.09|17.19|17.08|18
1750518000000|2025-06-21 15:00:00|17.21|17.1|17.22|17.11|17.23|17.12|17.19|17.08|50
1750518300000|2025-06-21 15:05:00|17.21|17.1|17.23|17.12|17.24|17.13|17.21|17.1|23
1750518600000|2025-06-21 15:10:00|17.22|17.11|17.25|17.14|17.25|17.14|17.21|17.1|48
1750518900000|2025-06-21 15:15:00|17.24|17.13|17.24|17.13|17.25|17.14|17.22|17.11|53
1750519200000|2025-06-21 15:20:00|17.23|17.12|17.19|17.08|17.25|17.14|17.18|17.07|29
1750519500000|2025-06-21 15:25:00|17.18|17.07|17.15|17.04|17.19|17.08|17.13|17.02|98
1750519800000|2025-06-21 15:30:00|17.14|17.03|17.18|17.07|17.2|17.09|17.14|17.03|67
1750520100000|2025-06-21 15:35:00|17.17|17.06|17.12|17.01|17.17|17.06|17.1|16.99|22
1750520400000|2025-06-21 15:40:00|17.13|17.02|17.15|17.04|17.15|17.04|17.11|17|43
1750520700000|2025-06-21 15:45:00|17.14|17.03|17.08|16.97|17.15|17.04|17.07|16.96|41
1750521000000|2025-06-21 15:50:00|17.07|16.96|17.17|17.06|17.17|17.06|17.07|16.96|45
1750521300000|2025-06-21 15:55:00|17.16|17.05|17.21|17.1|17.22|17.11|17.16|17.05|36
1750521600000|2025-06-21 16:00:00|17.2|17.09|17.17|17.06|17.25|17.14|17.17|17.06|66
1750521900000|2025-06-21 16:05:00|17.16|17.05|17.14|17.03|17.17|17.06|17.12|17.01|39
1750522200000|2025-06-21 16:10:00|17.15|17.04|17.17|17.06|17.19|17.08|17.15|17.04|53
1750522500000|2025-06-21 16:15:00|17.18|17.07|17.21|17.1|17.22|17.11|17.17|17.06|24
1750522800000|2025-06-21 16:20:00|17.22|17.11|17.24|17.13|17.25|17.14|17.21|17.1|25
1750523100000|2025-06-21 16:25:00|17.25|17.14|17.23|17.12|17.26|17.15|17.21|17.1|39
1750523400000|2025-06-21 16:30:00|17.24|17.13|17.15|17.04|17.24|17.13|17.14|17.03|46
1750523700000|2025-06-21 16:35:00|17.14|17.03|17.16|17.05|17.16|17.05|17.13|17.02|29
1750524000000|2025-06-21 16:40:00|17.15|17.04|17.1|16.99|17.16|17.05|17.09|16.98|84
1750524300000|2025-06-21 16:45:00|17.11|17|17.1|16.99|17.13|17.02|17.1|16.99|44
1750524600000|2025-06-21 16:50:00|17.09|16.98|17.13|17.02|17.14|17.03|17.09|16.98|25
1750524900000|2025-06-21 16:55:00|17.12|17.01|17.13|17.02|17.17|17.06|17.12|17.01|34
1750525200000|2025-06-21 17:00:00|17.14|17.03|17.12|17.01|17.15|17.04|17.11|17|55
1750525500000|2025-06-21 17:05:00|17.13|17.02|17.16|17.05|17.16|17.05|17.12|17.01|46
1750525800000|2025-06-21 17:10:00|17.15|17.04|17.15|17.04|17.16|17.05|17.14|17.03|51
1750526100000|2025-06-21 17:15:00|17.16|17.05|17.2|17.09|17.21|17.1|17.14|17.03|41
1750526400000|2025-06-21 17:20:00|17.19|17.08|17.1|16.99|17.19|17.08|17.1|16.99|72
1750526700000|2025-06-21 17:25:00|17.11|17|17.07|16.96|17.11|17|17.07|16.96|85
1750527000000|2025-06-21 17:30:00|17.06|16.95|17.05|16.94|17.06|16.95|17.04|16.93|40
1750527300000|2025-06-21 17:35:00|17.04|16.93|16.97|16.86|17.05|16.94|16.96|16.85|74
1750527600000|2025-06-21 17:40:00|16.96|16.85|16.98|16.87|17|16.89|16.89|16.78|77
1750527900000|2025-06-21 17:45:00|16.99|16.88|16.96|16.85|16.99|16.88|16.94|16.83|54
1750528200000|2025-06-21 17:50:00|16.97|16.86|16.94|16.83|16.98|16.87|16.93|16.82|58
1750528500000|2025-06-21 17:55:00|16.93|16.82|16.92|16.81|16.95|16.84|16.89|16.78|36
1750528800000|2025-06-21 18:00:00|16.93|16.82|16.98|16.87|16.98|16.87|16.91|16.8|72
1750529100000|2025-06-21 18:05:00|16.97|16.86|16.97|16.86|17.05|16.94|16.97|16.86|53
1750529400000|2025-06-21 18:10:00|16.96|16.85|16.96|16.85|16.98|16.87|16.92|16.81|49
1750529700000|2025-06-21 18:15:00|16.97|16.86|16.91|16.8|16.97|16.86|16.91|16.8|73
1750530000000|2025-06-21 18:20:00|16.92|16.81|16.91|16.8|16.96|16.85|16.89|16.78|75
1750530300000|2025-06-21 18:25:00|16.9|16.79|16.96|16.85|16.97|16.86|16.9|16.79|29
1750530600000|2025-06-21 18:30:00|16.95|16.84|16.97|16.86|16.98|16.87|16.92|16.81|53
1750530900000|2025-06-21 18:35:00|16.98|16.87|17.04|16.93|17.05|16.94|16.97|16.86|29
1750531200000|2025-06-21 18:40:00|17.05|16.94|16.98|16.87|17.06|16.95|16.98|16.87|64
1750531500000|2025-06-21 18:45:00|16.97|16.86|16.91|16.8|16.97|16.86|16.91|16.8|58
1750531800000|2025-06-21 18:50:00|16.92|16.81|16.93|16.82|16.94|16.83|16.91|16.8|58
1750532100000|2025-06-21 18:55:00|16.92|16.81|16.88|16.77|16.93|16.82|16.86|16.75|67
1750532400000|2025-06-21 19:00:00|16.87|16.76|16.89|16.78|16.9|16.79|16.86|16.75|61
1750532700000|2025-06-21 19:05:00|16.88|16.77|16.88|16.77|16.92|16.81|16.87|16.76|75
1750533000000|2025-06-21 19:10:00|16.87|16.76|16.94|16.83|16.94|16.83|16.83|16.72|63
1750533300000|2025-06-21 19:15:00|16.93|16.82|16.97|16.86|16.99|16.88|16.91|16.8|49
1750533600000|2025-06-21 19:20:00|16.98|16.87|16.94|16.83|16.98|16.87|16.93|16.82|71
1750533900000|2025-06-21 19:25:00|16.95|16.84|16.92|16.81|16.96|16.85|16.91|16.8|38
1750534200000|2025-06-21 19:30:00|16.93|16.82|16.89|16.78|16.94|16.83|16.89|16.78|59
1750534500000|2025-06-21 19:35:00|16.88|16.77|16.85|16.74|16.89|16.78|16.84|16.73|64
1750534800000|2025-06-21 19:40:00|16.84|16.73|16.9|16.79|16.94|16.83|16.83|16.72|55
1750535100000|2025-06-21 19:45:00|16.89|16.78|16.89|16.78|16.93|16.82|16.86|16.75|61
1750535400000|2025-06-21 19:50:00|16.9|16.79|16.83|16.72|16.9|16.79|16.83|16.72|40
1750535700000|2025-06-21 19:55:00|16.84|16.73|16.85|16.74|16.87|16.76|16.83|16.72|48
1750536000000|2025-06-21 20:00:00|16.86|16.75|16.91|16.8|16.91|16.8|16.86|16.75|58
1750536300000|2025-06-21 20:05:00|16.92|16.81|16.97|16.86|16.97|16.86|16.91|16.8|50
1750536600000|2025-06-21 20:10:00|16.98|16.87|17.09|16.98|17.1|16.99|16.97|16.86|67
1750536900000|2025-06-21 20:15:00|17.08|16.97|17.01|16.9|17.09|16.98|17|16.89|68
1750537200000|2025-06-21 20:20:00|17|16.89|17.07|16.96|17.07|16.96|16.99|16.88|46
1750537500000|2025-06-21 20:25:00|17.06|16.95|17.05|16.94|17.08|16.97|17.02|16.91|26
1750537800000|2025-06-21 20:30:00|17.06|16.95|17.09|16.98|17.13|17.02|17.05|16.94|72
1750538100000|2025-06-21 20:35:00|17.1|16.99|17.11|17|17.14|17.03|17.09|16.98|52
1750538400000|2025-06-21 20:40:00|17.12|17.01|17.11|17|17.12|17.01|17.07|16.96|52
1750538700000|2025-06-21 20:45:00|17.1|16.99|17.09|16.98|17.13|17.02|17.08|16.97|58
1750539000000|2025-06-21 20:50:00|17.08|16.97|17.15|17.04|17.17|17.06|17.08|16.97|30
1750539300000|2025-06-21 20:55:00|17.16|17.05|17.14|17.03|17.17|17.06|17.12|17.01|39
1750539600000|2025-06-21 21:00:00|17.15|17.04|17.12|17.01|17.16|17.05|17.11|17|34
1750539900000|2025-06-21 21:05:00|17.13|17.02|17.07|16.96|17.13|17.02|17.07|16.96|27
1750540200000|2025-06-21 21:10:00|17.06|16.95|17.04|16.93|17.06|16.95|17.03|16.92|37
1750540500000|2025-06-21 21:15:00|17.03|16.92|17.07|16.96|17.07|16.96|17.01|16.9|43
1750540800000|2025-06-21 21:20:00|17.06|16.95|16.73|16.62|17.06|16.95|16.73|16.62|64
1750541100000|2025-06-21 21:25:00|16.74|16.63|16.81|16.7|16.81|16.7|16.65|16.54|128
1750541400000|2025-06-21 21:30:00|16.8|16.69|16.53|16.42|16.81|16.7|16.39|16.28|221
1750541700000|2025-06-21 21:35:00|16.52|16.41|16.6|16.49|16.61|16.5|16.51|16.4|73
1750542000000|2025-06-21 21:40:00|16.59|16.48|16.72|16.61|16.72|16.61|16.59|16.48|104
1750542300000|2025-06-21 21:45:00|16.71|16.6|16.75|16.64|16.75|16.64|16.66|16.55|41
1750542600000|2025-06-21 21:50:00|16.76|16.65|16.76|16.65|16.77|16.66|16.72|16.61|25
1750542900000|2025-06-21 21:55:00|16.75|16.64|16.63|16.52|16.76|16.65|16.6|16.49|72
1750543200000|2025-06-21 22:00:00|16.64|16.53|16.65|16.54|16.71|16.6|16.6|16.49|98
1750543500000|2025-06-21 22:05:00|16.66|16.55|16.74|16.63|16.76|16.65|16.65|16.54|85
1750543800000|2025-06-21 22:10:00|16.75|16.64|16.74|16.63|16.75|16.64|16.71|16.6|69
1750544100000|2025-06-21 22:15:00|16.73|16.62|16.75|16.64|16.76|16.65|16.72|16.61|51
1750544400000|2025-06-21 22:20:00|16.74|16.63|16.78|16.67|16.8|16.69|16.74|16.63|53
1750544700000|2025-06-21 22:25:00|16.79|16.68|16.79|16.68|16.82|16.71|16.78|16.67|34
1750545000000|2025-06-21 22:30:00|16.78|16.67|16.75|16.64|16.79|16.68|16.74|16.63|34
1750545300000|2025-06-21 22:35:00|16.74|16.63|16.69|16.58|16.76|16.65|16.67|16.56|54
1750545600000|2025-06-21 22:40:00|16.68|16.57|16.65|16.54|16.68|16.57|16.64|16.53|36
1750545900000|2025-06-21 22:45:00|16.64|16.53|16.7|16.59|16.7|16.59|16.61|16.5|57
1750546200000|2025-06-21 22:50:00|16.71|16.6|16.73|16.62|16.77|16.66|16.7|16.59|47
1750546500000|2025-06-21 22:55:00|16.74|16.63|16.76|16.65|16.77|16.66|16.73|16.62|59
1750546800000|2025-06-21 23:00:00|16.77|16.66|16.7|16.59|16.77|16.66|16.68|16.57|76
1750547100000|2025-06-21 23:05:00|16.69|16.58|16.65|16.54|16.7|16.59|16.65|16.54|31
1750547400000|2025-06-21 23:10:00|16.66|16.55|16.72|16.61|16.72|16.61|16.65|16.54|89
1750547700000|2025-06-21 23:15:00|16.73|16.62|16.71|16.6|16.8|16.69|16.67|16.56|60
1750548000000|2025-06-21 23:20:00|16.72|16.61|16.71|16.6|16.75|16.64|16.69|16.58|86
1750548300000|2025-06-21 23:25:00|16.7|16.59|16.71|16.6|16.76|16.65|16.7|16.59|82
1750548600000|2025-06-21 23:30:00|16.7|16.59|16.57|16.46|16.7|16.59|16.56|16.45|98
1750548900000|2025-06-21 23:35:00|16.56|16.45|16.61|16.5|16.65|16.54|16.54|16.43|75
1750549200000|2025-06-21 23:40:00|16.6|16.49|16.62|16.51|16.64|16.53|16.58|16.47|119
1750549500000|2025-06-21 23:45:00|16.61|16.5|16.78|16.67|16.78|16.67|16.51|16.4|158
1750549800000|2025-06-21 23:50:00|16.77|16.66|16.75|16.64|16.82|16.71|16.68|16.57|97
1750550100000|2025-06-21 23:55:00|16.74|16.63|16.88|16.77|16.9|16.79|16.74|16.63|123
1750550400000|2025-06-22 00:00:00|16.89|16.78|16.91|16.8|16.93|16.82|16.85|16.74|125
1750550700000|2025-06-22 00:05:00|16.9|16.79|16.8|16.69|16.9|16.79|16.79|16.68|103
1750551000000|2025-06-22 00:10:00|16.79|16.68|16.85|16.74|16.87|16.76|16.74|16.63|115
1750551300000|2025-06-22 00:15:00|16.84|16.73|16.96|16.85|16.97|16.86|16.84|16.73|117
1750551600000|2025-06-22 00:20:00|16.97|16.86|17.04|16.93|17.07|16.96|16.96|16.85|58
1750551900000|2025-06-22 00:25:00|17.05|16.94|16.99|16.88|17.05|16.94|16.96|16.85|97
1750552200000|2025-06-22 00:30:00|16.98|16.87|17.11|17|17.12|17.01|16.97|16.86|94
1750552500000|2025-06-22 00:35:00|17.12|17.01|17.08|16.97|17.17|17.06|17.08|16.97|69
1750552800000|2025-06-22 00:40:00|17.09|16.98|17.07|16.96|17.12|17.01|17.07|16.96|55
1750553100000|2025-06-22 00:45:00|17.06|16.95|17.06|16.95|17.13|17.02|17.06|16.95|59
1750553400000|2025-06-22 00:50:00|17.05|16.94|17.09|16.98|17.11|17|17.05|16.94|69
1750553700000|2025-06-22 00:55:00|17.08|16.97|17.05|16.94|17.09|16.98|17.04|16.93|40
1750554000000|2025-06-22 01:00:00|17.04|16.93|17.05|16.94|17.05|16.94|17|16.89|38
1750554300000|2025-06-22 01:05:00|17.06|16.95|17.1|16.99|17.12|17.01|17.05|16.94|53
1750554600000|2025-06-22 01:10:00|17.11|17|17.12|17.01|17.17|17.06|17.1|16.99|41
1750554900000|2025-06-22 01:15:00|17.13|17.02|17.04|16.93|17.14|17.03|17.03|16.92|64
1750555200000|2025-06-22 01:20:00|17.05|16.94|17.02|16.91|17.05|16.94|17.01|16.9|54
1750555500000|2025-06-22 01:25:00|17.03|16.92|17.04|16.93|17.04|16.93|17.02|16.91|66
1750555800000|2025-06-22 01:30:00|17.03|16.92|16.95|16.84|17.03|16.92|16.94|16.83|33
1750556100000|2025-06-22 01:35:00|16.96|16.85|16.97|16.86|16.97|16.86|16.93|16.82|38
1750556400000|2025-06-22 01:40:00|16.96|16.85|17.02|16.91|17.02|16.91|16.95|16.84|79
1750556700000|2025-06-22 01:45:00|17.03|16.92|16.97|16.86|17.03|16.92|16.93|16.82|93
1750557000000|2025-06-22 01:50:00|16.98|16.87|16.95|16.84|17.04|16.93|16.95|16.84|80
1750557300000|2025-06-22 01:55:00|16.96|16.85|16.91|16.8|16.96|16.85|16.91|16.8|32
1750557600000|2025-06-22 02:00:00|16.92|16.81|17.05|16.94|17.05|16.94|16.91|16.8|40
1750557900000|2025-06-22 02:05:00|17.04|16.93|16.88|16.77|17.05|16.94|16.88|16.77|109
1750558200000|2025-06-22 02:10:00|16.87|16.76|16.91|16.8|16.92|16.81|16.84|16.73|81
1750558500000|2025-06-22 02:15:00|16.92|16.81|16.81|16.7|16.92|16.81|16.81|16.7|76
1750558800000|2025-06-22 02:20:00|16.8|16.69|16.77|16.66|16.8|16.69|16.72|16.61|66
1750559100000|2025-06-22 02:25:00|16.78|16.67|16.75|16.64|16.78|16.67|16.71|16.6|54
1750559400000|2025-06-22 02:30:00|16.74|16.63|16.72|16.61|16.75|16.64|16.68|16.57|57
1750559700000|2025-06-22 02:35:00|16.71|16.6|16.69|16.58|16.76|16.65|16.69|16.58|63
1750560000000|2025-06-22 02:40:00|16.68|16.57|16.75|16.64|16.77|16.66|16.66|16.55|94
1750560300000|2025-06-22 02:45:00|16.76|16.65|16.82|16.71|16.84|16.73|16.72|16.61|87
1750560600000|2025-06-22 02:50:00|16.81|16.7|16.83|16.72|16.87|16.76|16.81|16.7|79
1750560900000|2025-06-22 02:55:00|16.84|16.73|16.84|16.73|16.87|16.76|16.83|16.72|55
1750561200000|2025-06-22 03:00:00|16.85|16.74|16.86|16.75|16.89|16.78|16.84|16.73|46
1750561500000|2025-06-22 03:05:00|16.87|16.76|16.89|16.78|16.9|16.79|16.83|16.72|79
1750561800000|2025-06-22 03:10:00|16.88|16.77|16.87|16.76|16.9|16.79|16.87|16.76|68
1750562100000|2025-06-22 03:15:00|16.86|16.75|16.88|16.77|16.92|16.81|16.86|16.75|53
1750562400000|2025-06-22 03:20:00|16.87|16.76|16.74|16.63|16.88|16.77|16.74|16.63|70
1750562700000|2025-06-22 03:25:00|16.73|16.62|16.72|16.61|16.76|16.65|16.71|16.6|44
1750563000000|2025-06-22 03:30:00|16.71|16.6|16.72|16.61|16.76|16.65|16.71|16.6|52
1750563300000|2025-06-22 03:35:00|16.73|16.62|16.76|16.65|16.81|16.7|16.72|16.61|56
1750563600000|2025-06-22 03:40:00|16.77|16.66|16.78|16.67|16.78|16.67|16.71|16.6|78
1750563900000|2025-06-22 03:45:00|16.77|16.66|16.71|16.6|16.79|16.68|16.71|16.6|47
1750564200000|2025-06-22 03:50:00|16.72|16.61|16.7|16.59|16.72|16.61|16.68|16.57|43
1750564500000|2025-06-22 03:55:00|16.69|16.58|16.77|16.66|16.77|16.66|16.67|16.56|67
1750564800000|2025-06-22 04:00:00|16.76|16.65|16.81|16.7|16.81|16.7|16.73|16.62|72
1750565100000|2025-06-22 04:05:00|16.82|16.71|16.96|16.85|16.96|16.85|16.81|16.7|71
1750565400000|2025-06-22 04:10:00|16.97|16.86|16.98|16.87|16.99|16.88|16.94|16.83|102
1750565700000|2025-06-22 04:15:00|16.97|16.86|16.96|16.85|16.98|16.87|16.91|16.8|80
1750566000000|2025-06-22 04:20:00|16.95|16.84|16.93|16.82|16.99|16.88|16.9|16.79|61
1750566300000|2025-06-22 04:25:00|16.94|16.83|16.96|16.85|16.98|16.87|16.92|16.81|79
1750566600000|2025-06-22 04:30:00|16.97|16.86|16.97|16.86|17.01|16.9|16.96|16.85|69
1750566900000|2025-06-22 04:35:00|16.98|16.87|16.93|16.82|17.01|16.9|16.93|16.82|64
1750567200000|2025-06-22 04:40:00|16.92|16.81|16.92|16.81|16.93|16.82|16.91|16.8|49
1750567500000|2025-06-22 04:45:00|16.91|16.8|16.98|16.87|17|16.89|16.91|16.8|52
1750567800000|2025-06-22 04:50:00|16.99|16.88|17|16.89|17.01|16.9|16.98|16.87|58
1750568100000|2025-06-22 04:55:00|17.01|16.9|16.99|16.88|17.03|16.92|16.99|16.88|93
1750568400000|2025-06-22 05:00:00|16.98|16.87|17.03|16.92|17.04|16.93|16.98|16.87|68
1750568700000|2025-06-22 05:05:00|17.04|16.93|17.03|16.92|17.04|16.93|17.01|16.9|30
1750569000000|2025-06-22 05:10:00|17.02|16.91|17.02|16.91|17.03|16.92|17.01|16.9|29
1750569300000|2025-06-22 05:15:00|17.03|16.92|17.06|16.95|17.06|16.95|17.02|16.91|40
1750569600000|2025-06-22 05:20:00|17.05|16.94|16.96|16.85|17.06|16.95|16.96|16.85|40
1750569900000|2025-06-22 05:25:00|16.95|16.84|16.96|16.85|17|16.89|16.95|16.84|74
1750570200000|2025-06-22 05:30:00|16.95|16.84|16.93|16.82|16.96|16.85|16.93|16.82|45
1750570500000|2025-06-22 05:35:00|16.92|16.81|16.9|16.79|16.93|16.82|16.9|16.79|39
1750570800000|2025-06-22 05:40:00|16.91|16.8|16.93|16.82|16.93|16.82|16.9|16.79|39
1750571100000|2025-06-22 05:45:00|16.92|16.81|16.97|16.86|16.97|16.86|16.92|16.81|36
1750571400000|2025-06-22 05:50:00|16.96|16.85|16.95|16.84|16.97|16.86|16.95|16.84|26
1750571700000|2025-06-22 05:55:00|16.94|16.83|17.02|16.91|17.03|16.92|16.92|16.81|35
1750572000000|2025-06-22 06:00:00|17.03|16.92|17|16.89|17.05|16.94|17|16.89|34
1750572300000|2025-06-22 06:05:00|16.99|16.88|16.97|16.86|17.01|16.9|16.95|16.84|61
1750572600000|2025-06-22 06:10:00|16.98|16.87|17.03|16.92|17.04|16.93|16.97|16.86|40
1750572900000|2025-06-22 06:15:00|17.04|16.93|17.05|16.94|17.05|16.94|17.01|16.9|42
1750573200000|2025-06-22 06:20:00|17.06|16.95|17.01|16.9|17.07|16.96|17|16.89|38
1750573500000|2025-06-22 06:25:00|17|16.89|17.02|16.91|17.02|16.91|16.99|16.88|11
1750573800000|2025-06-22 06:30:00|17.01|16.9|17.02|16.91|17.03|16.92|17|16.89|34
1750574100000|2025-06-22 06:35:00|17.03|16.92|17.05|16.94|17.05|16.94|17.02|16.91|33
1750574400000|2025-06-22 06:40:00|17.04|16.93|17.02|16.91|17.05|16.94|17.02|16.91|33
1750574700000|2025-06-22 06:45:00|17.03|16.92|17.02|16.91|17.04|16.93|17.01|16.9|24
1750575000000|2025-06-22 06:50:00|17.03|16.92|17.03|16.92|17.03|16.92|17.02|16.91|19
1750575300000|2025-06-22 06:55:00|17.02|16.91|17.05|16.94|17.05|16.94|17.01|16.9|18
1750575600000|2025-06-22 07:00:00|17.04|16.93|17.05|16.94|17.05|16.94|17.03|16.92|20
1750575900000|2025-06-22 07:05:00|17.04|16.93|17.01|16.9|17.04|16.93|17|16.89|24
1750576200000|2025-06-22 07:10:00|17.02|16.91|17.01|16.9|17.04|16.93|17.01|16.9|32
1750576500000|2025-06-22 07:15:00|17.02|16.91|16.99|16.88|17.04|16.93|16.98|16.87|48
1750576800000|2025-06-22 07:20:00|16.98|16.87|16.96|16.85|16.99|16.88|16.95|16.84|29
1750577100000|2025-06-22 07:25:00|16.97|16.86|16.99|16.88|17|16.89|16.95|16.84|29
1750577400000|2025-06-22 07:30:00|16.98|16.87|16.92|16.81|16.98|16.87|16.91|16.8|57
1750577700000|2025-06-22 07:35:00|16.91|16.8|16.86|16.75|16.93|16.82|16.86|16.75|70
1750578000000|2025-06-22 07:40:00|16.87|16.76|16.89|16.78|16.9|16.79|16.87|16.76|19
1750578300000|2025-06-22 07:45:00|16.88|16.77|16.89|16.78|16.91|16.8|16.88|16.77|46
1750578600000|2025-06-22 07:50:00|16.9|16.79|16.88|16.77|16.92|16.81|16.87|16.76|59
1750578900000|2025-06-22 07:55:00|16.89|16.78|16.91|16.8|16.92|16.81|16.88|16.77|29
1750579200000|2025-06-22 08:00:00|16.92|16.81|16.9|16.79|16.92|16.81|16.9|16.79|13
1750579500000|2025-06-22 08:05:00|16.89|16.78|16.83|16.72|16.91|16.8|16.82|16.71|45
1750579800000|2025-06-22 08:10:00|16.84|16.73|16.9|16.79|16.9|16.79|16.83|16.72|35
1750580100000|2025-06-22 08:15:00|16.89|16.78|16.92|16.81|16.93|16.82|16.86|16.75|42
1750580400000|2025-06-22 08:20:00|16.93|16.82|16.91|16.8|16.95|16.84|16.91|16.8|31
1750580700000|2025-06-22 08:25:00|16.9|16.79|16.94|16.83|16.94|16.83|16.9|16.79|41
1750581000000|2025-06-22 08:30:00|16.93|16.82|16.91|16.8|16.96|16.85|16.89|16.78|93
1750581300000|2025-06-22 08:35:00|16.92|16.81|16.9|16.79|16.94|16.83|16.89|16.78|41
1750581600000|2025-06-22 08:40:00|16.91|16.8|16.94|16.83|16.95|16.84|16.9|16.79|36
1750581900000|2025-06-22 08:45:00|16.95|16.84|16.89|16.78|16.95|16.84|16.89|16.78|51
1750582200000|2025-06-22 08:50:00|16.9|16.79|16.9|16.79|16.91|16.8|16.89|16.78|41
1750582500000|2025-06-22 08:55:00|16.89|16.78|16.93|16.82|16.94|16.83|16.89|16.78|35
1750582800000|2025-06-22 09:00:00|16.94|16.83|16.97|16.86|16.99|16.88|16.93|16.82|76
1750583100000|2025-06-22 09:05:00|16.96|16.85|16.88|16.77|16.98|16.87|16.87|16.76|45
1750583400000|2025-06-22 09:10:00|16.87|16.76|16.91|16.8|16.91|16.8|16.87|16.76|51
1750583700000|2025-06-22 09:15:00|16.9|16.79|16.86|16.75|16.91|16.8|16.84|16.73|51
1750584000000|2025-06-22 09:20:00|16.85|16.74|16.75|16.64|16.86|16.75|16.74|16.63|55
1750584300000|2025-06-22 09:25:00|16.74|16.63|16.73|16.62|16.75|16.64|16.72|16.61|52
1750584600000|2025-06-22 09:30:00|16.72|16.61|16.73|16.62|16.74|16.63|16.67|16.56|38
1750584900000|2025-06-22 09:35:00|16.74|16.63|16.72|16.61|16.75|16.64|16.68|16.57|111
1750585200000|2025-06-22 09:40:00|16.73|16.62|16.75|16.64|16.79|16.68|16.73|16.62|39
1750585500000|2025-06-22 09:45:00|16.74|16.63|16.75|16.64|16.78|16.67|16.71|16.6|62
1750585800000|2025-06-22 09:50:00|16.74|16.63|16.63|16.52|16.75|16.64|16.59|16.48|56
1750586100000|2025-06-22 09:55:00|16.64|16.53|16.6|16.49|16.67|16.56|16.6|16.49|67
1750586400000|2025-06-22 10:00:00|16.61|16.5|16.67|16.56|16.69|16.58|16.59|16.48|83
1750586700000|2025-06-22 10:05:00|16.68|16.57|16.72|16.61|16.72|16.61|16.64|16.53|71
1750587000000|2025-06-22 10:10:00|16.71|16.6|16.75|16.64|16.75|16.64|16.68|16.57|51
1750587300000|2025-06-22 10:15:00|16.76|16.65|16.68|16.57|16.76|16.65|16.65|16.54|70
1750587600000|2025-06-22 10:20:00|16.69|16.58|16.72|16.61|16.75|16.64|16.68|16.57|44
1750587900000|2025-06-22 10:25:00|16.73|16.62|16.72|16.61|16.77|16.66|16.72|16.61|58
1750588200000|2025-06-22 10:30:00|16.73|16.62|16.75|16.64|16.75|16.64|16.71|16.6|41
1750588500000|2025-06-22 10:35:00|16.74|16.63|16.76|16.65|16.76|16.65|16.72|16.61|59
1750588800000|2025-06-22 10:40:00|16.75|16.64|16.79|16.68|16.8|16.69|16.74|16.63|67
1750589100000|2025-06-22 10:45:00|16.8|16.69|16.77|16.66|16.81|16.7|16.74|16.63|54
1750589400000|2025-06-22 10:50:00|16.76|16.65|16.74|16.63|16.78|16.67|16.72|16.61|47
1750589700000|2025-06-22 10:55:00|16.73|16.62|16.74|16.63|16.76|16.65|16.72|16.61|54
1750590000000|2025-06-22 11:00:00|16.75|16.64|16.78|16.67|16.78|16.67|16.73|16.62|104
1750590300000|2025-06-22 11:05:00|16.79|16.68|16.79|16.68|16.82|16.71|16.78|16.67|47
1750590600000|2025-06-22 11:10:00|16.8|16.69|16.82|16.71|16.84|16.73|16.8|16.69|63
1750590900000|2025-06-22 11:15:00|16.81|16.7|16.86|16.75|16.87|16.76|16.81|16.7|52
1750591200000|2025-06-22 11:20:00|16.87|16.76|16.75|16.64|16.87|16.76|16.75|16.64|63
1750591500000|2025-06-22 11:25:00|16.76|16.65|16.77|16.66|16.78|16.67|16.73|16.62|80
1750591800000|2025-06-22 11:30:00|16.78|16.67|16.72|16.61|16.78|16.67|16.72|16.61|41
1750592100000|2025-06-22 11:35:00|16.71|16.6|16.72|16.61|16.72|16.61|16.67|16.56|60
1750592400000|2025-06-22 11:40:00|16.71|16.6|16.7|16.59|16.72|16.61|16.68|16.57|48
1750592700000|2025-06-22 11:45:00|16.69|16.58|16.65|16.54|16.7|16.59|16.65|16.54|29
1750593000000|2025-06-22 11:50:00|16.66|16.55|16.7|16.59|16.71|16.6|16.65|16.54|35
1750593300000|2025-06-22 11:55:00|16.69|16.58|16.72|16.61|16.73|16.62|16.68|16.57|42
1750593600000|2025-06-22 12:00:00|16.71|16.6|16.71|16.6|16.72|16.61|16.66|16.55|61
1750593900000|2025-06-22 12:05:00|16.7|16.59|16.76|16.65|16.8|16.69|16.69|16.58|55
1750594200000|2025-06-22 12:10:00|16.77|16.66|16.75|16.64|16.8|16.69|16.71|16.6|85
1750594500000|2025-06-22 12:15:00|16.74|16.63|16.66|16.55|16.75|16.64|16.64|16.53|81
1750594800000|2025-06-22 12:20:00|16.67|16.56|16.69|16.58|16.71|16.6|16.66|16.55|79
1750595100000|2025-06-22 12:25:00|16.7|16.59|16.66|16.55|16.7|16.59|16.65|16.54|63
1750595400000|2025-06-22 12:30:00|16.65|16.54|16.62|16.51|16.66|16.55|16.6|16.49|88
1750595700000|2025-06-22 12:35:00|16.63|16.52|16.58|16.47|16.63|16.52|16.57|16.46|32
1750596000000|2025-06-22 12:40:00|16.57|16.46|16.61|16.5|16.62|16.51|16.57|16.46|43
1750596300000|2025-06-22 12:45:00|16.6|16.49|16.63|16.52|16.64|16.53|16.57|16.46|70
1750596600000|2025-06-22 12:50:00|16.64|16.53|16.7|16.59|16.72|16.61|16.62|16.51|73
1750596900000|2025-06-22 12:55:00|16.71|16.6|16.74|16.63|16.75|16.64|16.7|16.59|38
1750597200000|2025-06-22 13:00:00|16.75|16.64|16.76|16.65|16.78|16.67|16.73|16.62|56
1750597500000|2025-06-22 13:05:00|16.77|16.66|16.73|16.62|16.78|16.67|16.73|16.62|37
1750597800000|2025-06-22 13:10:00|16.74|16.63|16.6|16.49|16.74|16.63|16.6|16.49|81
1750598100000|2025-06-22 13:15:00|16.59|16.48|16.46|16.35|16.59|16.48|16.46|16.35|96
1750598400000|2025-06-22 13:20:00|16.47|16.36|16.42|16.31|16.47|16.36|16.38|16.27|134
1750598700000|2025-06-22 13:25:00|16.41|16.3|16.2|16.09|16.41|16.3|16.1|15.99|227
1750599000000|2025-06-22 13:30:00|16.19|16.08|16.29|16.18|16.36|16.25|16.14|16.03|235
1750599300000|2025-06-22 13:35:00|16.28|16.17|16.2|16.09|16.34|16.23|16.2|16.09|207
1750599600000|2025-06-22 13:40:00|16.19|16.08|16.15|16.04|16.25|16.14|16.09|15.98|175
1750599900000|2025-06-22 13:45:00|16.14|16.03|16.3|16.19|16.32|16.21|16.14|16.03|151
1750600200000|2025-06-22 13:50:00|16.29|16.18|16.25|16.14|16.32|16.21|16.24|16.13|113
1750600500000|2025-06-22 13:55:00|16.24|16.13|16.29|16.18|16.35|16.24|16.24|16.13|92
1750600800000|2025-06-22 14:00:00|16.28|16.17|16.33|16.22|16.38|16.27|16.26|16.15|104
1750601100000|2025-06-22 14:05:00|16.32|16.21|16.37|16.26|16.37|16.26|16.29|16.18|122
1750601400000|2025-06-22 14:10:00|16.36|16.25|16.24|16.13|16.39|16.28|16.24|16.13|99
1750601700000|2025-06-22 14:15:00|16.25|16.14|16.21|16.1|16.27|16.16|16.15|16.04|99
1750602000000|2025-06-22 14:20:00|16.22|16.11|16.08|15.97|16.22|16.11|16.03|15.92|139
1750602300000|2025-06-22 14:25:00|16.07|15.96|16.05|15.94|16.14|16.03|16.02|15.91|165
1750602600000|2025-06-22 14:30:00|16.06|15.95|16.11|16|16.18|16.07|16.03|15.92|166
1750602900000|2025-06-22 14:35:00|16.12|16.01|16.12|16.01|16.16|16.05|16.08|15.97|115
1750603200000|2025-06-22 14:40:00|16.11|16|16.08|15.97|16.17|16.06|16.04|15.93|101
1750603500000|2025-06-22 14:45:00|16.07|15.96|16.22|16.11|16.26|16.15|16.05|15.94|120
1750603800000|2025-06-22 14:50:00|16.23|16.12|16.34|16.23|16.34|16.23|16.22|16.11|90
1750604100000|2025-06-22 14:55:00|16.35|16.24|16.36|16.25|16.38|16.27|16.31|16.2|72
1750604400000|2025-06-22 15:00:00|16.35|16.24|16.37|16.26|16.42|16.31|16.33|16.22|85
1750604700000|2025-06-22 15:05:00|16.36|16.25|16.39|16.28|16.44|16.33|16.36|16.25|58
1750605000000|2025-06-22 15:10:00|16.38|16.27|16.31|16.2|16.39|16.28|16.29|16.18|40
1750605300000|2025-06-22 15:15:00|16.32|16.21|16.29|16.18|16.36|16.25|16.29|16.18|64
1750605600000|2025-06-22 15:20:00|16.3|16.19|16.24|16.13|16.3|16.19|16.23|16.12|69
1750605900000|2025-06-22 15:25:00|16.23|16.12|16.15|16.04|16.24|16.13|16.15|16.04|73
1750606200000|2025-06-22 15:30:00|16.16|16.05|16.27|16.16|16.27|16.16|16.16|16.05|78
1750606500000|2025-06-22 15:35:00|16.26|16.15|16.2|16.09|16.27|16.16|16.2|16.09|49
1750606800000|2025-06-22 15:40:00|16.19|16.08|16.13|16.02|16.19|16.08|16.12|16.01|57
1750607100000|2025-06-22 15:45:00|16.12|16.01|16.13|16.02|16.16|16.05|16.11|16|86
1750607400000|2025-06-22 15:50:00|16.14|16.03|16.09|15.98|16.14|16.03|16.08|15.97|36
1750607700000|2025-06-22 15:55:00|16.1|15.99|16.1|15.99|16.1|15.99|16.06|15.95|59
1750608000000|2025-06-22 16:00:00|16.09|15.98|16.1|15.99|16.14|16.03|16.09|15.98|122
1750608300000|2025-06-22 16:05:00|16.11|16|16.13|16.02|16.16|16.05|16.1|15.99|108
1750608600000|2025-06-22 16:10:00|16.14|16.03|16.07|15.96|16.14|16.03|16.04|15.93|64
1750608900000|2025-06-22 16:15:00|16.06|15.95|16.09|15.98|16.1|15.99|16.06|15.95|58
1750609200000|2025-06-22 16:20:00|16.1|15.99|16.06|15.95|16.16|16.05|16.06|15.95|69
1750609500000|2025-06-22 16:25:00|16.07|15.96|16.12|16.01|16.13|16.02|16.06|15.95|82
1750609800000|2025-06-22 16:30:00|16.13|16.02|16.16|16.05|16.17|16.06|16.11|16|64
1750610100000|2025-06-22 16:35:00|16.17|16.06|16.21|16.1|16.23|16.12|16.16|16.05|47
1750610400000|2025-06-22 16:40:00|16.22|16.11|16.08|15.97|16.22|16.11|16.08|15.97|65
1750610700000|2025-06-22 16:45:00|16.07|15.96|16.15|16.04|16.15|16.04|16.07|15.96|59
1750611000000|2025-06-22 16:50:00|16.16|16.05|16.19|16.08|16.23|16.12|16.14|16.03|48
1750611300000|2025-06-22 16:55:00|16.2|16.09|16.25|16.14|16.26|16.15|16.19|16.08|68
1750611600000|2025-06-22 17:00:00|16.24|16.13|16.17|16.06|16.26|16.15|16.17|16.06|78
1750611900000|2025-06-22 17:05:00|16.18|16.07|16.27|16.16|16.27|16.16|16.16|16.05|60
1750612200000|2025-06-22 17:10:00|16.28|16.17|16.35|16.24|16.42|16.31|16.28|16.17|72
1750612500000|2025-06-22 17:15:00|16.36|16.25|16.21|16.1|16.36|16.25|16.21|16.1|76
1750612800000|2025-06-22 17:20:00|16.22|16.11|16.18|16.07|16.23|16.12|16.17|16.06|61
1750613100000|2025-06-22 17:25:00|16.17|16.06|16.16|16.05|16.18|16.07|16.14|16.03|50
1750613400000|2025-06-22 17:30:00|16.17|16.06|16.17|16.06|16.18|16.07|16.14|16.03|35
1750613700000|2025-06-22 17:35:00|16.18|16.07|16.26|16.15|16.28|16.17|16.18|16.07|53
1750614000000|2025-06-22 17:40:00|16.25|16.14|16.25|16.14|16.27|16.16|16.19|16.08|27
1750614300000|2025-06-22 17:45:00|16.26|16.15|16.24|16.13|16.33|16.22|16.23|16.12|67
1750614600000|2025-06-22 17:50:00|16.25|16.14|16.3|16.19|16.32|16.21|16.24|16.13|36
1750614900000|2025-06-22 17:55:00|16.29|16.18|16.29|16.18|16.31|16.2|16.27|16.16|49
1750615200000|2025-06-22 18:00:00|16.3|16.19|16.35|16.24|16.35|16.24|16.29|16.18|54
1750615500000|2025-06-22 18:05:00|16.36|16.25|16.27|16.16|16.36|16.25|16.23|16.12|47
1750615800000|2025-06-22 18:10:00|16.26|16.15|16.2|16.09|16.29|16.18|16.2|16.09|55
1750616100000|2025-06-22 18:15:00|16.19|16.08|16.17|16.06|16.2|16.09|16.15|16.04|51
1750616400000|2025-06-22 18:20:00|16.18|16.07|16.18|16.07|16.19|16.08|16.14|16.03|43
1750616700000|2025-06-22 18:25:00|16.19|16.08|16.23|16.12|16.25|16.14|16.17|16.06|36
1750617000000|2025-06-22 18:30:00|16.22|16.11|16.14|16.03|16.22|16.11|16.13|16.02|37
1750617300000|2025-06-22 18:35:00|16.15|16.04|16.21|16.1|16.21|16.1|16.14|16.03|13
1750617600000|2025-06-22 18:40:00|16.22|16.11|16.25|16.14|16.25|16.14|16.21|16.1|24
1750617900000|2025-06-22 18:45:00|16.24|16.13|16.23|16.12|16.24|16.13|16.18|16.07|52
1750618200000|2025-06-22 18:50:00|16.24|16.13|16.18|16.07|16.24|16.13|16.18|16.07|61
1750618500000|2025-06-22 18:55:00|16.17|16.06|16.13|16.02|16.17|16.06|16.11|16|31
1750618800000|2025-06-22 19:00:00|16.12|16.01|16.07|15.96|16.14|16.03|16.07|15.96|60
1750619100000|2025-06-22 19:05:00|16.06|15.95|16.13|16.02|16.14|16.03|16.05|15.94|56
1750619400000|2025-06-22 19:10:00|16.14|16.03|16.1|15.99|16.14|16.03|16.09|15.98|51
1750619700000|2025-06-22 19:15:00|16.09|15.98|16.08|15.97|16.09|15.98|16.02|15.91|42
1750620000000|2025-06-22 19:20:00|16.09|15.98|16.05|15.94|16.1|15.99|16.04|15.93|71
1750620300000|2025-06-22 19:25:00|16.04|15.93|16.07|15.96|16.08|15.97|16.04|15.93|54
1750620600000|2025-06-22 19:30:00|16.06|15.95|16.3|15.69|16.31|15.98|16.04|15.69|43
1750620900000|2025-06-22 19:35:00|16.31|15.7|16.31|15.7|16.32|15.71|16.28|15.67|49
1750621200000|2025-06-22 19:40:00|16.32|15.71|16.28|15.67|16.32|15.71|16.27|15.66|55
1750621500000|2025-06-22 19:45:00|16.27|15.66|16.26|15.65|16.28|15.67|16.22|15.61|73
1750621800000|2025-06-22 19:50:00|16.25|15.64|16.27|15.66|16.3|15.69|16.24|15.63|57
1750622100000|2025-06-22 19:55:00|16.28|15.67|16.26|15.65|16.29|15.68|16.24|15.63|45
1750622400000|2025-06-22 20:00:00|16.25|15.64|16.22|15.61|16.26|15.65|16.2|15.59|70
1750622700000|2025-06-22 20:05:00|16.21|15.6|16.11|15.5|16.22|15.61|16.04|15.43|73
1750623000000|2025-06-22 20:10:00|16.1|15.49|16.05|15.44|16.14|15.53|16.02|15.41|154
1750623300000|2025-06-22 20:15:00|16.04|15.43|16|15.39|16.1|15.49|15.93|15.32|223
1750623600000|2025-06-22 20:20:00|16.01|15.4|16.09|15.48|16.12|15.51|15.99|15.38|171
1750623900000|2025-06-22 20:25:00|16.08|15.47|16.04|15.43|16.1|15.49|16.03|15.42|143
1750624200000|2025-06-22 20:30:00|16.03|15.42|16.13|15.52|16.13|15.52|16.01|15.4|156
1750624500000|2025-06-22 20:35:00|16.14|15.53|16.27|15.66|16.28|15.67|16.14|15.53|104
1750624800000|2025-06-22 20:40:00|16.28|15.67|16.29|15.68|16.29|15.68|16.21|15.6|176
1750625100000|2025-06-22 20:45:00|16.28|15.67|16.31|15.7|16.32|15.71|16.21|15.6|205
1750625400000|2025-06-22 20:50:00|16.3|15.69|16.43|15.82|16.44|15.83|16.29|15.68|171
1750625700000|2025-06-22 20:55:00|16.42|15.81|16.37|15.76|16.46|15.85|16.35|15.74|164
1750626000000|2025-06-22 21:00:00|16.38|15.77|16.42|15.81|16.47|15.86|16.38|15.77|143
1750626300000|2025-06-22 21:05:00|16.41|15.8|16.42|15.81|16.47|15.86|16.41|15.8|162
1750626600000|2025-06-22 21:10:00|16.41|15.8|16.19|16.08|16.44|16.1|16.19|15.79|117
1750626900000|2025-06-22 21:15:00|16.2|16.09|16.17|16.06|16.22|16.11|16.15|16.04|108
1750627200000|2025-06-22 21:20:00|16.16|16.05|16.1|15.99|16.16|16.05|16.1|15.99|113
1750627500000|2025-06-22 21:25:00|16.09|15.98|16.05|15.94|16.1|15.99|16.04|15.93|121
1750627800000|2025-06-22 21:30:00|16.04|15.93|16.04|15.93|16.06|15.95|16.02|15.91|59
1750628100000|2025-06-22 21:35:00|16.05|15.94|15.97|15.86|16.05|15.94|15.95|15.84|91
1750628400000|2025-06-22 21:40:00|15.98|15.87|16.08|15.97|16.08|15.97|15.98|15.87|57
1750628700000|2025-06-22 21:45:00|16.07|15.96|16.06|15.95|16.08|15.97|16.06|15.95|106
1750629000000|2025-06-22 21:50:00|16.05|15.94|16.03|15.92|16.06|15.95|16.03|15.92|158
1750629300000|2025-06-22 21:55:00|16.02|15.91|16.02|15.91|16.03|15.92|15.99|15.88|53
1750629600000|2025-06-22 22:00:00|16.03|15.92|16.09|15.98|16.13|16.02|16.01|15.9|181
1750629900000|2025-06-22 22:05:00|16.1|15.99|16.3|16.19|16.3|16.19|16.1|15.99|188
1750630200000|2025-06-22 22:10:00|16.29|16.18|16.28|16.17|16.33|16.22|16.26|16.15|156
1750630500000|2025-06-22 22:15:00|16.27|16.16|16.25|16.14|16.32|16.21|16.23|16.12|100
1750630800000|2025-06-22 22:20:00|16.24|16.13|16.22|16.11|16.27|16.16|16.2|16.09|109
1750631100000|2025-06-22 22:25:00|16.23|16.12|16.26|16.15|16.32|16.21|16.23|16.12|136
1750631400000|2025-06-22 22:30:00|16.27|16.16|16.32|16.21|16.33|16.22|16.25|16.14|139
1750631700000|2025-06-22 22:35:00|16.33|16.22|16.38|16.27|16.38|16.27|16.32|16.21|217
1750632000000|2025-06-22 22:40:00|16.39|16.28|16.43|16.32|16.44|16.33|16.37|16.26|136
1750632300000|2025-06-22 22:45:00|16.44|16.33|16.39|16.28|16.44|16.33|16.37|16.26|60
1750632600000|2025-06-22 22:50:00|16.4|16.29|16.42|16.31|16.44|16.33|16.4|16.29|91
1750632900000|2025-06-22 22:55:00|16.41|16.3|16.46|16.35|16.46|16.35|16.4|16.29|112
1750633200000|2025-06-22 23:00:00|16.47|16.36|16.42|16.31|16.49|16.38|16.42|16.31|176
1750633500000|2025-06-22 23:05:00|16.43|16.32|16.38|16.27|16.43|16.32|16.37|16.26|118
1750633800000|2025-06-22 23:10:00|16.37|16.26|16.42|16.31|16.42|16.31|16.36|16.25|38
1750634100000|2025-06-22 23:15:00|16.43|16.32|16.52|16.41|16.53|16.42|16.42|16.31|102
1750634400000|2025-06-22 23:20:00|16.53|16.42|16.52|16.41|16.55|16.44|16.5|16.39|144
1750634700000|2025-06-22 23:25:00|16.51|16.4|16.54|16.43|16.54|16.43|16.49|16.38|40
1750635000000|2025-06-22 23:30:00|16.53|16.42|16.51|16.4|16.54|16.43|16.5|16.39|97
1750635300000|2025-06-22 23:35:00|16.5|16.39|16.51|16.4|16.52|16.41|16.49|16.38|78
1750635600000|2025-06-22 23:40:00|16.5|16.39|16.54|16.43|16.54|16.43|16.5|16.39|93
1750635900000|2025-06-22 23:45:00|16.53|16.42|16.56|16.45|16.56|16.45|16.51|16.4|92
1750636200000|2025-06-22 23:50:00|16.55|16.44|16.56|16.45|16.59|16.48|16.54|16.43|156
1750636500000|2025-06-22 23:55:00|16.57|16.46|16.59|16.48|16.6|16.49|16.54|16.43|97
1750636800000|2025-06-23 00:00:00|16.58|16.47|16.59|16.48|16.6|16.49|16.57|16.46|138
1750637100000|2025-06-23 00:05:00|16.58|16.47|16.59|16.48|16.61|16.5|16.58|16.47|220
1750637400000|2025-06-23 00:10:00|16.58|16.47|16.61|16.5|16.62|16.51|16.57|16.46|166
1750637700000|2025-06-23 00:15:00|16.6|16.49|16.65|16.54|16.67|16.56|16.6|16.49|250
1750638000000|2025-06-23 00:20:00|16.66|16.55|16.63|16.52|16.68|16.57|16.62|16.51|198
1750638300000|2025-06-23 00:25:00|16.64|16.53|16.68|16.57|16.69|16.58|16.63|16.52|59
1750638600000|2025-06-23 00:30:00|16.69|16.58|16.63|16.52|16.69|16.58|16.6|16.49|157
1750638900000|2025-06-23 00:35:00|16.64|16.53|16.71|16.6|16.72|16.61|16.64|16.53|114
1750639200000|2025-06-23 00:40:00|16.72|16.61|16.78|16.67|16.79|16.68|16.7|16.59|213
1750639500000|2025-06-23 00:45:00|16.77|16.66|16.79|16.68|16.83|16.72|16.77|16.66|317
1750639800000|2025-06-23 00:50:00|16.78|16.67|16.7|16.59|16.79|16.68|16.69|16.58|187
1750640100000|2025-06-23 00:55:00|16.69|16.58|16.63|16.52|16.7|16.59|16.63|16.52|163
1750640400000|2025-06-23 01:00:00|16.62|16.51|16.61|16.5|16.64|16.53|16.61|16.5|48
1750640700000|2025-06-23 01:05:00|16.6|16.49|16.6|16.49|16.61|16.5|16.56|16.45|71
1750641000000|2025-06-23 01:10:00|16.59|16.48|16.63|16.52|16.63|16.52|16.59|16.48|45
1750641300000|2025-06-23 01:15:00|16.64|16.53|16.58|16.47|16.64|16.53|16.56|16.45|141
1750641600000|2025-06-23 01:20:00|16.57|16.46|16.56|16.45|16.58|16.47|16.55|16.44|92
1750641900000|2025-06-23 01:25:00|16.55|16.44|16.59|16.48|16.6|16.49|16.55|16.44|61
1750642200000|2025-06-23 01:30:00|16.58|16.47|16.61|16.5|16.62|16.51|16.56|16.45|138
1750642500000|2025-06-23 01:35:00|16.6|16.49|16.58|16.47|16.61|16.5|16.58|16.47|57
1750642800000|2025-06-23 01:40:00|16.59|16.48|16.62|16.51|16.62|16.51|16.58|16.47|142
1750643100000|2025-06-23 01:45:00|16.61|16.5|16.67|16.56|16.67|16.56|16.61|16.5|99
1750643400000|2025-06-23 01:50:00|16.66|16.55|16.71|16.6|16.71|16.6|16.66|16.55|122
1750643700000|2025-06-23 01:55:00|16.72|16.61|16.74|16.63|16.74|16.63|16.7|16.59|111
1750644000000|2025-06-23 02:00:00|16.75|16.64|16.72|16.61|16.75|16.64|16.71|16.6|100
1750644300000|2025-06-23 02:05:00|16.73|16.62|16.73|16.62|16.73|16.62|16.7|16.59|150
1750644600000|2025-06-23 02:10:00|16.72|16.61|16.68|16.57|16.74|16.63|16.68|16.57|95
1750644900000|2025-06-23 02:15:00|16.69|16.58|16.72|16.61|16.74|16.63|16.69|16.58|96
1750645200000|2025-06-23 02:20:00|16.71|16.6|16.73|16.62|16.74|16.63|16.7|16.59|79
1750645500000|2025-06-23 02:25:00|16.72|16.61|16.76|16.65|16.77|16.66|16.7|16.59|167
1750645800000|2025-06-23 02:30:00|16.75|16.64|16.76|16.65|16.77|16.66|16.75|16.64|128
1750646100000|2025-06-23 02:35:00|16.75|16.64|16.75|16.64|16.76|16.65|16.71|16.6|83
1750646400000|2025-06-23 02:40:00|16.74|16.63|16.77|16.66|16.77|16.66|16.74|16.63|52
1750646700000|2025-06-23 02:45:00|16.76|16.65|16.7|16.59|16.77|16.66|16.7|16.59|77
1750647000000|2025-06-23 02:50:00|16.71|16.6|16.68|16.57|16.71|16.6|16.68|16.57|54
1750647300000|2025-06-23 02:55:00|16.67|16.56|16.7|16.59|16.71|16.6|16.67|16.56|16
1750647600000|2025-06-23 03:00:00|16.69|16.58|16.72|16.61|16.72|16.61|16.66|16.55|44
1750647900000|2025-06-23 03:05:00|16.71|16.6|16.71|16.6|16.74|16.63|16.69|16.58|83
1750648200000|2025-06-23 03:10:00|16.72|16.61|16.72|16.61|16.73|16.62|16.68|16.57|57
1750648500000|2025-06-23 03:15:00|16.71|16.6|16.71|16.6|16.73|16.62|16.7|16.59|37
1750648800000|2025-06-23 03:20:00|16.7|16.59|16.68|16.57|16.7|16.59|16.67|16.56|33
1750649100000|2025-06-23 03:25:00|16.67|16.56|16.66|16.55|16.69|16.58|16.65|16.54|243
1750649400000|2025-06-23 03:30:00|16.65|16.54|16.64|16.53|16.66|16.55|16.63|16.52|68
1750649700000|2025-06-23 03:35:00|16.63|16.52|16.58|16.47|16.64|16.53|16.57|16.46|96
1750650000000|2025-06-23 03:40:00|16.57|16.46|16.57|16.46|16.58|16.47|16.56|16.45|29
1750650300000|2025-06-23 03:45:00|16.56|16.45|16.58|16.47|16.59|16.48|16.56|16.45|63
1750650600000|2025-06-23 03:50:00|16.59|16.48|16.6|16.49|16.61|16.5|16.58|16.47|36
1750650900000|2025-06-23 03:55:00|16.59|16.48|16.58|16.47|16.6|16.49|16.58|16.47|34
1750651200000|2025-06-23 04:00:00|16.59|16.48|16.59|16.48|16.6|16.49|16.58|16.47|19
1750651500000|2025-06-23 04:05:00|16.6|16.49|16.6|16.49|16.62|16.51|16.59|16.48|91
1750651800000|2025-06-23 04:10:00|16.61|16.5|16.64|16.53|16.64|16.53|16.61|16.5|132
1750652100000|2025-06-23 04:15:00|16.65|16.54|16.66|16.55|16.66|16.55|16.64|16.53|62
1750652400000|2025-06-23 04:20:00|16.67|16.56|16.68|16.57|16.69|16.58|16.66|16.55|80
1750652700000|2025-06-23 04:25:00|16.69|16.58|16.7|16.59|16.73|16.62|16.68|16.57|146
1750653000000|2025-06-23 04:30:00|16.69|16.58|16.67|16.56|16.69|16.58|16.66|16.55|37
1750653300000|2025-06-23 04:35:00|16.66|16.55|16.68|16.57|16.68|16.57|16.66|16.55|71
1750653600000|2025-06-23 04:40:00|16.69|16.58|16.67|16.56|16.7|16.59|16.66|16.55|37
1750653900000|2025-06-23 04:45:00|16.66|16.55|16.66|16.55|16.67|16.56|16.65|16.54|75
1750654200000|2025-06-23 04:50:00|16.67|16.56|16.68|16.57|16.69|16.58|16.66|16.55|62
1750654500000|2025-06-23 04:55:00|16.69|16.58|16.71|16.6|16.71|16.6|16.69|16.58|105
1750654800000|2025-06-23 05:00:00|16.7|16.59|16.73|16.62|16.73|16.62|16.7|16.59|174
1750655100000|2025-06-23 05:05:00|16.72|16.61|16.75|16.64|16.75|16.64|16.72|16.61|116
1750655400000|2025-06-23 05:10:00|16.76|16.65|16.79|16.68|16.8|16.69|16.75|16.64|154
1750655700000|2025-06-23 05:15:00|16.78|16.67|16.78|16.67|16.79|16.68|16.75|16.64|149
1750656000000|2025-06-23 05:20:00|16.79|16.68|16.81|16.7|16.81|16.7|16.78|16.67|83
1750656300000|2025-06-23 05:25:00|16.8|16.69|16.8|16.69|16.81|16.7|16.79|16.68|113
1750656600000|2025-06-23 05:30:00|16.79|16.68|16.76|16.65|16.8|16.69|16.74|16.63|66
1750656900000|2025-06-23 05:35:00|16.75|16.64|16.77|16.66|16.77|16.66|16.74|16.63|65
1750657200000|2025-06-23 05:40:00|16.78|16.67|16.79|16.68|16.8|16.69|16.77|16.66|114
1750657500000|2025-06-23 05:45:00|16.8|16.69|16.86|16.75|16.88|16.77|16.78|16.67|217
1750657800000|2025-06-23 05:50:00|16.87|16.76|16.86|16.75|16.87|16.76|16.82|16.71|98
1750658100000|2025-06-23 05:55:00|16.87|16.76|16.87|16.76|16.88|16.77|16.86|16.75|99
1750658400000|2025-06-23 06:00:00|16.88|16.77|16.91|16.8|16.92|16.81|16.87|16.76|194
1750658700000|2025-06-23 06:05:00|16.9|16.79|16.93|16.82|16.93|16.82|16.9|16.79|196
1750659000000|2025-06-23 06:10:00|16.92|16.81|16.93|16.82|16.94|16.83|16.91|16.8|114
1750659300000|2025-06-23 06:15:00|16.94|16.83|16.89|16.78|16.96|16.85|16.89|16.78|82
1750659600000|2025-06-23 06:20:00|16.9|16.79|16.89|16.78|16.91|16.8|16.88|16.77|86
1750659900000|2025-06-23 06:25:00|16.9|16.79|16.88|16.77|16.92|16.81|16.88|16.77|109
1750660200000|2025-06-23 06:30:00|16.89|16.78|16.9|16.79|16.95|16.84|16.88|16.77|94
1750660500000|2025-06-23 06:35:00|16.91|16.8|16.93|16.82|16.93|16.82|16.89|16.78|48
1750660800000|2025-06-23 06:40:00|16.94|16.83|16.92|16.81|16.95|16.84|16.92|16.81|92
1750661100000|2025-06-23 06:45:00|16.93|16.82|16.89|16.78|16.95|16.84|16.89|16.78|55
1750661400000|2025-06-23 06:50:00|16.9|16.79|16.99|16.88|16.99|16.88|16.89|16.78|89
1750661700000|2025-06-23 06:55:00|16.98|16.87|16.99|16.88|17|16.89|16.95|16.84|60
1750662000000|2025-06-23 07:00:00|17|16.89|17.04|16.93|17.04|16.93|16.99|16.88|107
1750662300000|2025-06-23 07:05:00|17.03|16.92|17.11|17|17.12|17.01|17.03|16.92|200
1750662600000|2025-06-23 07:10:00|17.12|17.01|17.07|16.96|17.12|17.01|17.05|16.94|136
1750662900000|2025-06-23 07:15:00|17.06|16.95|17.06|16.95|17.06|16.95|17.03|16.92|91
1750663200000|2025-06-23 07:20:00|17.05|16.94|17.05|16.94|17.08|16.97|17.04|16.93|227
1750663500000|2025-06-23 07:25:00|17.04|16.93|17.02|16.91|17.04|16.93|17.01|16.9|67
1750663800000|2025-06-23 07:30:00|17.03|16.92|17.03|16.92|17.05|16.94|16.99|16.88|133
1750664100000|2025-06-23 07:35:00|17.02|16.91|17.01|16.9|17.03|16.92|17|16.89|46
1750664400000|2025-06-23 07:40:00|17.02|16.91|17|16.89|17.02|16.91|16.98|16.87|59
1750664700000|2025-06-23 07:45:00|16.99|16.88|17|16.89|17|16.89|16.97|16.86|54
1750665000000|2025-06-23 07:50:00|16.99|16.88|17|16.89|17.01|16.9|16.98|16.87|54
1750665300000|2025-06-23 07:55:00|16.99|16.88|16.98|16.87|17|16.89|16.98|16.87|34
1750665600000|2025-06-23 08:00:00|16.97|16.86|16.99|16.88|17.01|16.9|16.96|16.85|105
1750665900000|2025-06-23 08:05:00|16.98|16.87|17.04|16.93|17.04|16.93|16.97|16.86|91
1750666200000|2025-06-23 08:10:00|17.03|16.92|17.05|16.94|17.08|16.97|17.03|16.92|189
1750666500000|2025-06-23 08:15:00|17.04|16.93|17.08|16.97|17.09|16.98|17.04|16.93|57
1750666800000|2025-06-23 08:20:00|17.07|16.96|17.07|16.96|17.08|16.97|17.05|16.94|117
1750667100000|2025-06-23 08:25:00|17.06|16.95|17.07|16.96|17.08|16.97|17.03|16.92|57
1750667400000|2025-06-23 08:30:00|17.06|16.95|17.04|16.93|17.07|16.96|17.03|16.92|153
1750667700000|2025-06-23 08:35:00|17.05|16.94|17.04|16.93|17.06|16.95|17.03|16.92|83
1750668000000|2025-06-23 08:40:00|17.03|16.92|17.07|16.96|17.07|16.96|17.02|16.91|165
1750668300000|2025-06-23 08:45:00|17.08|16.97|17.12|17.01|17.13|17.02|17.07|16.96|243
1750668600000|2025-06-23 08:50:00|17.13|17.02|17.14|17.03|17.14|17.03|17.11|17|176
1750668900000|2025-06-23 08:55:00|17.13|17.02|17.14|17.03|17.15|17.04|17.12|17.01|90
1750669200000|2025-06-23 09:00:00|17.13|17.02|17.1|16.99|17.14|17.03|17.08|16.97|48
1750669500000|2025-06-23 09:05:00|17.09|16.98|17.07|16.96|17.11|17|17.07|16.96|47
1750669800000|2025-06-23 09:10:00|17.08|16.97|17.1|16.99|17.11|17|17.07|16.96|55
1750670100000|2025-06-23 09:15:00|17.11|17|17.13|17.02|17.13|17.02|17.09|16.98|142
1750670400000|2025-06-23 09:20:00|17.14|17.03|17.09|16.98|17.15|17.04|17.09|16.98|188
1750670700000|2025-06-23 09:25:00|17.1|16.99|17.1|16.99|17.13|17.02|17.07|16.96|192
1750671000000|2025-06-23 09:30:00|17.11|17|17.11|17|17.13|17.02|17.09|16.98|239
1750671300000|2025-06-23 09:35:00|17.1|16.99|17.15|17.04|17.17|17.06|17.09|16.98|141
1750671600000|2025-06-23 09:40:00|17.16|17.05|17.17|17.06|17.17|17.06|17.13|17.02|214
1750671900000|2025-06-23 09:45:00|17.16|17.05|17.19|17.08|17.19|17.08|17.16|17.05|158
1750672200000|2025-06-23 09:50:00|17.18|17.07|17.2|17.09|17.21|17.1|17.17|17.06|131
1750672500000|2025-06-23 09:55:00|17.19|17.08|17.19|17.08|17.21|17.1|17.18|17.07|235
1750672800000|2025-06-23 10:00:00|17.18|17.07|17.18|17.07|17.19|17.08|17.16|17.05|169
1750673100000|2025-06-23 10:05:00|17.17|17.06|17.11|17|17.2|17.09|17.1|16.99|240
1750673400000|2025-06-23 10:10:00|17.1|16.99|17.09|16.98|17.11|17|17.07|16.96|114
1750673700000|2025-06-23 10:15:00|17.08|16.97|17.05|16.94|17.09|16.98|17.02|16.91|54
1750674000000|2025-06-23 10:20:00|17.04|16.93|17|16.89|17.05|16.94|17|16.89|55
1750674300000|2025-06-23 10:25:00|17.01|16.9|17|16.89|17.02|16.91|17|16.89|44
1750674600000|2025-06-23 10:30:00|17.01|16.9|17.01|16.9|17.02|16.91|17|16.89|33
1750674900000|2025-06-23 10:35:00|17|16.89|17.01|16.9|17.02|16.91|16.99|16.88|36
1750675200000|2025-06-23 10:40:00|17.02|16.91|16.92|16.81|17.02|16.91|16.9|16.79|125
1750675500000|2025-06-23 10:45:00|16.93|16.82|16.96|16.85|16.97|16.86|16.92|16.81|40
1750675800000|2025-06-23 10:50:00|16.95|16.84|16.95|16.84|16.97|16.86|16.94|16.83|157
1750676100000|2025-06-23 10:55:00|16.96|16.85|16.96|16.85|16.97|16.86|16.95|16.84|69
1750676400000|2025-06-23 11:00:00|16.95|16.84|16.95|16.84|16.97|16.86|16.94|16.83|47
1750676700000|2025-06-23 11:05:00|16.96|16.85|16.94|16.83|16.96|16.85|16.9|16.79|58
1750677000000|2025-06-23 11:10:00|16.95|16.84|16.93|16.82|16.96|16.85|16.92|16.81|39
1750677300000|2025-06-23 11:15:00|16.92|16.81|16.91|16.8|16.94|16.83|16.9|16.79|66
1750677600000|2025-06-23 11:20:00|16.92|16.81|16.88|16.77|16.92|16.81|16.86|16.75|57
1750677900000|2025-06-23 11:25:00|16.87|16.76|16.9|16.79|16.91|16.8|16.86|16.75|66
1750678200000|2025-06-23 11:30:00|16.89|16.78|16.91|16.8|16.91|16.8|16.89|16.78|17
1750678500000|2025-06-23 11:35:00|16.9|16.79|16.91|16.8|16.93|16.82|16.9|16.79|110
1750678800000|2025-06-23 11:40:00|16.92|16.81|16.89|16.78|16.92|16.81|16.88|16.77|78
1750679100000|2025-06-23 11:45:00|16.88|16.77|16.94|16.83|16.94|16.83|16.85|16.74|67
1750679400000|2025-06-23 11:50:00|16.95|16.84|16.95|16.84|16.97|16.86|16.94|16.83|101
1750679700000|2025-06-23 11:55:00|16.94|16.83|16.94|16.83|16.95|16.84|16.93|16.82|33
1750680000000|2025-06-23 12:00:00|16.93|16.82|16.89|16.78|16.93|16.82|16.88|16.77|105
1750680300000|2025-06-23 12:05:00|16.9|16.79|16.9|16.79|16.9|16.79|16.87|16.76|113
1750680600000|2025-06-23 12:10:00|16.89|16.78|16.87|16.76|16.9|16.79|16.86|16.75|49
1750680900000|2025-06-23 12:15:00|16.88|16.77|16.87|16.76|16.88|16.77|16.85|16.74|122
1750681200000|2025-06-23 12:20:00|16.86|16.75|16.88|16.77|16.88|16.77|16.86|16.75|89
1750681500000|2025-06-23 12:25:00|16.87|16.76|16.86|16.75|16.88|16.77|16.85|16.74|78
1750681800000|2025-06-23 12:30:00|16.85|16.74|16.91|16.8|16.91|16.8|16.85|16.74|97
1750682100000|2025-06-23 12:35:00|16.92|16.81|16.98|16.87|16.99|16.88|16.91|16.8|61
1750682400000|2025-06-23 12:40:00|16.99|16.88|17.03|16.92|17.07|16.96|16.98|16.87|120
1750682700000|2025-06-23 12:45:00|17.04|16.93|17.07|16.96|17.1|16.99|17.03|16.92|94
1750683000000|2025-06-23 12:50:00|17.08|16.97|17.06|16.95|17.08|16.97|17.03|16.92|121
1750683300000|2025-06-23 12:55:00|17.07|16.96|17.11|17|17.11|17|17.05|16.94|161
1750683600000|2025-06-23 13:00:00|17.1|16.99|17.04|16.93|17.12|17.01|17.04|16.93|155
1750683900000|2025-06-23 13:05:00|17.03|16.92|17.03|16.92|17.06|16.95|17.02|16.91|113
1750684200000|2025-06-23 13:10:00|17.02|16.91|16.96|16.85|17.02|16.91|16.96|16.85|41
1750684500000|2025-06-23 13:15:00|16.97|16.86|16.96|16.85|16.99|16.88|16.96|16.85|58
1750684800000|2025-06-23 13:20:00|16.97|16.86|16.94|16.83|16.98|16.87|16.93|16.82|104
1750685100000|2025-06-23 13:25:00|16.93|16.82|16.95|16.84|16.96|16.85|16.93|16.82|111
1750685400000|2025-06-23 13:30:00|16.94|16.83|16.89|16.78|16.95|16.84|16.82|16.71|132
1750685700000|2025-06-23 13:35:00|16.88|16.77|17.07|16.96|17.07|16.96|16.88|16.77|220
1750686000000|2025-06-23 13:40:00|17.08|16.97|17.25|17.14|17.33|17.22|17.05|16.94|229
1750686300000|2025-06-23 13:45:00|17.26|17.15|17.15|17.04|17.34|17.23|17.14|17.03|265
1750686600000|2025-06-23 13:50:00|17.14|17.03|17.08|16.97|17.17|17.06|17.02|16.91|172
1750686900000|2025-06-23 13:55:00|17.07|16.96|17.18|17.07|17.21|17.1|17.07|16.96|196
1750687200000|2025-06-23 14:00:00|17.19|17.08|17.18|17.07|17.29|17.18|17.15|17.04|231
1750687500000|2025-06-23 14:05:00|17.19|17.08|17.15|17.04|17.2|17.09|17.1|16.99|211
1750687800000|2025-06-23 14:10:00|17.14|17.03|17.17|17.06|17.22|17.11|17.1|16.99|177
1750688100000|2025-06-23 14:15:00|17.18|17.07|17.19|17.08|17.22|17.11|17.13|17.02|182
1750688400000|2025-06-23 14:20:00|17.2|17.09|17.07|16.96|17.2|17.09|17.06|16.95|117
1750688700000|2025-06-23 14:25:00|17.08|16.97|17.03|16.92|17.11|17|17|16.89|240
1750689000000|2025-06-23 14:30:00|17.02|16.91|17.08|16.97|17.08|16.97|16.99|16.88|161
1750689300000|2025-06-23 14:35:00|17.07|16.96|17.02|16.91|17.08|16.97|17.02|16.91|174
1750689600000|2025-06-23 14:40:00|17.01|16.9|17.09|16.98|17.09|16.98|17.01|16.9|123
1750689900000|2025-06-23 14:45:00|17.1|16.99|17.05|16.94|17.14|17.03|17.04|16.93|80
1750690200000|2025-06-23 14:50:00|17.06|16.95|17.05|16.94|17.08|16.97|17.03|16.92|96
1750690500000|2025-06-23 14:55:00|17.04|16.93|17.04|16.93|17.06|16.95|17.02|16.91|119
1750690800000|2025-06-23 15:00:00|17.03|16.92|17.1|16.99|17.11|17|17.03|16.92|242
1750691100000|2025-06-23 15:05:00|17.09|16.98|17.08|16.97|17.13|17.02|17.07|16.96|87
1750691400000|2025-06-23 15:10:00|17.09|16.98|17.08|16.97|17.11|17|17.06|16.95|115
1750691700000|2025-06-23 15:15:00|17.07|16.96|17.05|16.94|17.08|16.97|17.03|16.92|183
1750692000000|2025-06-23 15:20:00|17.06|16.95|17.01|16.9|17.06|16.95|17|16.89|78
1750692300000|2025-06-23 15:25:00|17.02|16.91|16.92|16.81|17.03|16.92|16.91|16.8|93
1750692600000|2025-06-23 15:30:00|16.91|16.8|16.97|16.86|16.97|16.86|16.89|16.78|145
1750692900000|2025-06-23 15:35:00|16.98|16.87|16.96|16.85|17|16.89|16.96|16.85|117
1750693200000|2025-06-23 15:40:00|16.95|16.84|16.9|16.79|16.97|16.86|16.88|16.77|102
1750693500000|2025-06-23 15:45:00|16.89|16.78|16.84|16.73|16.9|16.79|16.83|16.72|186
1750693800000|2025-06-23 15:50:00|16.83|16.72|16.82|16.71|16.84|16.73|16.78|16.67|142
1750694100000|2025-06-23 15:55:00|16.81|16.7|16.82|16.71|16.85|16.74|16.81|16.7|84
1750694400000|2025-06-23 16:00:00|16.83|16.72|16.81|16.7|16.83|16.72|16.76|16.65|169
1750694700000|2025-06-23 16:05:00|16.8|16.69|16.75|16.64|16.8|16.69|16.74|16.63|126
1750695000000|2025-06-23 16:10:00|16.74|16.63|16.65|16.54|16.75|16.64|16.65|16.54|169
1750695300000|2025-06-23 16:15:00|16.64|16.53|16.68|16.57|16.71|16.6|16.62|16.51|95
1750695600000|2025-06-23 16:20:00|16.69|16.58|16.53|16.42|16.69|16.58|16.53|16.42|157
1750695900000|2025-06-23 16:25:00|16.52|16.41|16.44|16.33|16.52|16.41|16.43|16.32|137
1750696200000|2025-06-23 16:30:00|16.43|16.32|16.37|16.26|16.49|16.38|16.37|16.26|136
1750696500000|2025-06-23 16:35:00|16.36|16.25|16.47|16.36|16.49|16.38|16.33|16.22|187
1750696800000|2025-06-23 16:40:00|16.48|16.37|16.49|16.38|16.52|16.41|16.44|16.33|129
1750697100000|2025-06-23 16:45:00|16.5|16.39|16.46|16.35|16.6|16.49|16.43|16.32|156
1750697400000|2025-06-23 16:50:00|16.45|16.34|16.37|16.26|16.46|16.35|16.37|16.26|129
1750697700000|2025-06-23 16:55:00|16.36|16.25|16.43|16.32|16.43|16.32|16.34|16.23|134
1750698000000|2025-06-23 17:00:00|16.44|16.33|16.47|16.36|16.48|16.37|16.36|16.25|160
1750698300000|2025-06-23 17:05:00|16.48|16.37|16.59|16.48|16.62|16.51|16.46|16.35|181
1750698600000|2025-06-23 17:10:00|16.58|16.47|16.59|16.48|16.69|16.58|16.57|16.46|185
1750698900000|2025-06-23 17:15:00|16.6|16.49|16.69|16.58|16.69|16.58|16.59|16.48|198
1750699200000|2025-06-23 17:20:00|16.68|16.57|16.79|16.68|16.82|16.71|16.68|16.57|228
1750699500000|2025-06-23 17:25:00|16.8|16.69|16.97|16.86|17|16.89|16.77|16.66|200
1750699800000|2025-06-23 17:30:00|16.98|16.87|17|16.89|17.07|16.96|16.96|16.85|199
1750700100000|2025-06-23 17:35:00|17.01|16.9|17.03|16.92|17.08|16.97|16.96|16.85|221
1750700400000|2025-06-23 17:40:00|17.04|16.93|17.01|16.9|17.05|16.94|16.95|16.84|178
1750700700000|2025-06-23 17:45:00|17|16.89|16.95|16.84|17.04|16.93|16.93|16.82|198
1750701000000|2025-06-23 17:50:00|16.96|16.85|16.98|16.87|16.99|16.88|16.9|16.79|153
1750701300000|2025-06-23 17:55:00|16.97|16.86|17.04|16.93|17.06|16.95|16.97|16.86|231
1750701600000|2025-06-23 18:00:00|17.05|16.94|17.14|17.03|17.21|17.1|17.04|16.93|174
1750701900000|2025-06-23 18:05:00|17.15|17.04|17.21|17.1|17.26|17.15|17.15|17.04|196
1750702200000|2025-06-23 18:10:00|17.22|17.11|17.19|17.08|17.25|17.14|17.16|17.05|184
1750702500000|2025-06-23 18:15:00|17.18|17.07|17.26|17.15|17.27|17.16|17.17|17.06|248
1750702800000|2025-06-23 18:20:00|17.27|17.16|17.26|17.15|17.3|17.19|17.2|17.09|155
1750703100000|2025-06-23 18:25:00|17.27|17.16|17.14|17.03|17.28|17.17|17.13|17.02|136
1750703400000|2025-06-23 18:30:00|17.15|17.04|17.25|17.14|17.25|17.14|17.15|17.04|101
1750703700000|2025-06-23 18:35:00|17.24|17.13|17.25|17.14|17.28|17.17|17.23|17.12|174
1750704000000|2025-06-23 18:40:00|17.24|17.13|17.29|17.18|17.3|17.19|17.22|17.11|190
1750704300000|2025-06-23 18:45:00|17.28|17.17|17.24|17.13|17.3|17.19|17.24|17.13|166
1750704600000|2025-06-23 18:50:00|17.25|17.14|17.26|17.15|17.28|17.17|17.22|17.11|128
1750704900000|2025-06-23 18:55:00|17.25|17.14|17.24|17.13|17.25|17.14|17.22|17.11|178
1750705200000|2025-06-23 19:00:00|17.23|17.12|17.27|17.16|17.3|17.19|17.23|17.12|133
1750705500000|2025-06-23 19:05:00|17.26|17.15|17.29|17.18|17.29|17.18|17.24|17.13|120
1750705800000|2025-06-23 19:10:00|17.28|17.17|17.33|17.22|17.34|17.23|17.28|17.17|219
1750706100000|2025-06-23 19:15:00|17.34|17.23|17.22|17.11|17.34|17.23|17.21|17.1|107
1750706400000|2025-06-23 19:20:00|17.21|17.1|17.26|17.15|17.27|17.16|17.21|17.1|114
1750706700000|2025-06-23 19:25:00|17.25|17.14|17.24|17.13|17.26|17.15|17.21|17.1|120
1750707000000|2025-06-23 19:30:00|17.23|17.12|17.2|17.09|17.26|17.15|17.19|17.08|48
1750707300000|2025-06-23 19:35:00|17.21|17.1|17.28|17.17|17.37|17.26|17.21|17.1|120
1750707600000|2025-06-23 19:40:00|17.29|17.18|17.21|17.1|17.29|17.18|17.2|17.09|109
1750707900000|2025-06-23 19:45:00|17.2|17.09|17.26|17.15|17.27|17.16|17.19|17.08|169
1750708200000|2025-06-23 19:50:00|17.27|17.16|17.36|17.25|17.37|17.26|17.26|17.15|172
1750708500000|2025-06-23 19:55:00|17.35|17.24|17.37|17.26|17.38|17.27|17.35|17.24|71
1750708800000|2025-06-23 20:00:00|17.38|17.27|17.36|17.25|17.44|17.33|17.33|17.22|241
1750709100000|2025-06-23 20:05:00|17.37|17.26|17.46|17.35|17.46|17.35|17.34|17.23|231
1750709400000|2025-06-23 20:10:00|17.45|17.34|17.56|17.45|17.59|17.48|17.45|17.34|192
1750709700000|2025-06-23 20:15:00|17.57|17.46|17.74|17.63|17.75|17.64|17.56|17.45|166
1750710000000|2025-06-23 20:20:00|17.73|17.62|17.78|17.67|17.8|17.69|17.72|17.61|209
1750710300000|2025-06-23 20:25:00|17.77|17.66|17.81|17.7|17.82|17.71|17.73|17.62|241
1750710600000|2025-06-23 20:30:00|17.82|17.71|17.71|17.6|17.83|17.72|17.68|17.57|264
1750710900000|2025-06-23 20:35:00|17.7|17.59|17.65|17.54|17.71|17.6|17.62|17.51|158
1750711200000|2025-06-23 20:40:00|17.66|17.55|17.67|17.56|17.69|17.58|17.62|17.51|138
1750711500000|2025-06-23 20:45:00|17.68|17.57|17.61|17.5|17.68|17.57|17.59|17.48|166
1750711800000|2025-06-23 20:50:00|17.6|17.49|17.55|17.44|17.6|17.49|17.53|17.42|120
1750712100000|2025-06-23 20:55:00|17.56|17.45|17.59|17.48|17.61|17.5|17.54|17.43|200
1750712400000|2025-06-23 21:00:00|17.6|17.49|17.66|17.55|17.67|17.56|17.6|17.49|76
1750712700000|2025-06-23 21:05:00|17.67|17.56|17.59|17.48|17.67|17.56|17.59|17.48|41
1750713000000|2025-06-23 21:10:00|17.6|17.49|17.6|17.49|17.64|17.53|17.59|17.48|45
1750713300000|2025-06-23 21:15:00|17.61|17.5|17.72|17.61|17.74|17.63|17.61|17.5|45
1750713600000|2025-06-23 21:20:00|17.73|17.62|17.73|17.62|17.76|17.65|17.72|17.61|39
1750713900000|2025-06-23 21:25:00|17.74|17.63|17.64|17.53|17.74|17.63|17.63|17.52|49
1750714200000|2025-06-23 21:30:00|17.63|17.52|17.56|17.45|17.67|17.56|17.56|17.45|39
1750714500000|2025-06-23 21:35:00|17.55|17.44|17.54|17.43|17.56|17.45|17.53|17.42|26
1750714800000|2025-06-23 21:40:00|17.55|17.44|17.51|17.4|17.55|17.44|17.51|17.4|15
1750715100000|2025-06-23 21:45:00|17.52|17.41|17.47|17.36|17.52|17.41|17.47|17.36|12
1750715400000|2025-06-23 21:50:00|17.48|17.37|17.44|17.33|17.48|17.37|17.43|17.32|27
1750715700000|2025-06-23 21:55:00|17.43|17.32|17.44|17.33|17.44|17.33|17.42|17.31|4
1750716000000|2025-06-23 22:00:00|17.45|17.34|17.77|17.66|17.78|17.67|17.45|17.34|205
1750716300000|2025-06-23 22:05:00|17.76|17.65|17.92|17.81|17.94|17.83|17.76|17.65|187
1750716600000|2025-06-23 22:10:00|17.93|17.82|18.03|17.92|18.03|17.92|17.89|17.78|187
1750716900000|2025-06-23 22:15:00|18.04|17.93|18.04|17.93|18.06|17.95|17.95|17.84|210
1750717200000|2025-06-23 22:20:00|18.03|17.92|18.16|18.05|18.2|18.09|18.02|17.91|205
1750717500000|2025-06-23 22:25:00|18.15|18.04|18.23|18.12|18.24|18.13|18.15|18.04|249
1750717800000|2025-06-23 22:30:00|18.22|18.11|18.06|17.95|18.26|18.15|18.02|17.91|250
1750718100000|2025-06-23 22:35:00|18.05|17.94|18|17.89|18.07|17.96|17.98|17.87|240
1750718400000|2025-06-23 22:40:00|17.99|17.88|17.96|17.85|18.02|17.91|17.89|17.78|127
1750718700000|2025-06-23 22:45:00|17.95|17.84|18.05|17.94|18.06|17.95|17.93|17.82|151
1750719000000|2025-06-23 22:50:00|18.06|17.95|18.06|17.95|18.07|17.96|18.02|17.91|179
1750719300000|2025-06-23 22:55:00|18.05|17.94|18.08|17.97|18.13|18.02|17.97|17.86|127
1750719600000|2025-06-23 23:00:00|18.09|17.98|18.06|17.95|18.13|18.02|18.06|17.95|104
1750719900000|2025-06-23 23:05:00|18.07|17.96|18.1|17.99|18.13|18.02|18.06|17.95|247
1750720200000|2025-06-23 23:10:00|18.11|18|18.12|18.01|18.15|18.04|18.08|17.97|257
1750720500000|2025-06-23 23:15:00|18.13|18.02|18.08|17.97|18.19|18.08|18.07|17.96|327
1750720800000|2025-06-23 23:20:00|18.09|17.98|18.09|17.98|18.13|18.02|18.07|17.96|309
1750721100000|2025-06-23 23:25:00|18.08|17.97|18.11|18|18.12|18.01|18.06|17.95|163
1750721400000|2025-06-23 23:30:00|18.1|17.99|18.11|18|18.15|18.04|18.09|17.98|256
1750721700000|2025-06-23 23:35:00|18.12|18.01|18.15|18.04|18.15|18.04|18.11|18|109
1750722000000|2025-06-23 23:40:00|18.14|18.03|18.17|18.06|18.17|18.06|18.12|18.01|152
1750722300000|2025-06-23 23:45:00|18.16|18.05|18.15|18.04|18.17|18.06|18.11|18|150
1750722600000|2025-06-23 23:50:00|18.14|18.03|18.14|18.03|18.17|18.06|18.13|18.02|159
1750722900000|2025-06-23 23:55:00|18.13|18.02|18.13|18.02|18.16|18.05|18.11|18|73
1750723200000|2025-06-24 00:00:00|18.14|18.03|18.18|18.07|18.19|18.08|18.13|18.02|216
1750723500000|2025-06-24 00:05:00|18.19|18.08|18.21|18.1|18.22|18.11|18.15|18.04|156
1750723800000|2025-06-24 00:10:00|18.2|18.09|18.12|18.01|18.22|18.11|18.11|18|121
1750724100000|2025-06-24 00:15:00|18.11|18|18.1|17.99|18.15|18.04|18.09|17.98|157
1750724400000|2025-06-24 00:20:00|18.11|18|18.09|17.98|18.17|18.06|18.09|17.98|89
1750724700000|2025-06-24 00:25:00|18.1|17.99|18.07|17.96|18.1|17.99|18.06|17.95|90
1750725000000|2025-06-24 00:30:00|18.06|17.95|18.08|17.97|18.1|17.99|18.04|17.93|147
1750725300000|2025-06-24 00:35:00|18.07|17.96|18.07|17.96|18.12|18.01|18.05|17.94|103
1750725600000|2025-06-24 00:40:00|18.08|17.97|18.07|17.96|18.08|17.97|18.03|17.92|98
1750725900000|2025-06-24 00:45:00|18.08|17.97|18.03|17.92|18.08|17.97|18.03|17.92|54
1750726200000|2025-06-24 00:50:00|18.04|17.93|18.04|17.93|18.07|17.96|18.02|17.91|181
1750726500000|2025-06-24 00:55:00|18.05|17.94|18.09|17.98|18.11|18|18.05|17.94|155
1750726800000|2025-06-24 01:00:00|18.1|17.99|18.07|17.96|18.1|17.99|18.06|17.95|176
1750727100000|2025-06-24 01:05:00|18.06|17.95|18.13|18.02|18.15|18.04|18.06|17.95|87
1750727400000|2025-06-24 01:10:00|18.12|18.01|18.22|18.11|18.23|18.12|18.12|18.01|97
1750727700000|2025-06-24 01:15:00|18.23|18.12|18.18|18.07|18.23|18.12|18.16|18.05|88
1750728000000|2025-06-24 01:20:00|18.19|18.08|18.24|18.13|18.25|18.14|18.18|18.07|139
1750728300000|2025-06-24 01:25:00|18.25|18.14|18.26|18.15|18.3|18.19|18.24|18.13|47
1750728600000|2025-06-24 01:30:00|18.27|18.16|18.16|18.05|18.27|18.16|18.16|18.05|70
1750728900000|2025-06-24 01:35:00|18.15|18.04|18.13|18.02|18.18|18.07|18.12|18.01|167
1750729200000|2025-06-24 01:40:00|18.12|18.01|18.14|18.03|18.16|18.05|18.12|18.01|243
1750729500000|2025-06-24 01:45:00|18.13|18.02|18.13|18.02|18.13|18.02|18.11|18|117
1750729800000|2025-06-24 01:50:00|18.12|18.01|18.16|18.05|18.17|18.06|18.12|18.01|187
1750730100000|2025-06-24 01:55:00|18.17|18.06|18.21|18.1|18.21|18.1|18.16|18.05|149
1750730400000|2025-06-24 02:00:00|18.2|18.09|18.19|18.08|18.22|18.11|18.19|18.08|88
1750730700000|2025-06-24 02:05:00|18.18|18.07|18.11|18|18.19|18.08|18.1|17.99|142
1750731000000|2025-06-24 02:10:00|18.12|18.01|18.14|18.03|18.14|18.03|18.09|17.98|192
1750731300000|2025-06-24 02:15:00|18.13|18.02|18.1|17.99|18.14|18.03|18.08|17.97|114
1750731600000|2025-06-24 02:20:00|18.11|18|18.13|18.02|18.14|18.03|18.09|17.98|99
1750731900000|2025-06-24 02:25:00|18.12|18.01|18.12|18.01|18.14|18.03|18.11|18|87
1750732200000|2025-06-24 02:30:00|18.13|18.02|18.15|18.04|18.15|18.04|18.11|18|107
1750732500000|2025-06-24 02:35:00|18.14|18.03|18.11|18|18.16|18.05|18.09|17.98|118
1750732800000|2025-06-24 02:40:00|18.1|17.99|18.17|18.06|18.17|18.06|18.1|17.99|118
1750733100000|2025-06-24 02:45:00|18.18|18.07|18.15|18.04|18.18|18.07|18.14|18.03|156
1750733400000|2025-06-24 02:50:00|18.16|18.05|18.16|18.05|18.16|18.05|18.12|18.01|122
1750733700000|2025-06-24 02:55:00|18.15|18.04|18.18|18.07|18.19|18.08|18.15|18.04|146
1750734000000|2025-06-24 03:00:00|18.19|18.08|18.15|18.04|18.2|18.09|18.15|18.04|195
1750734300000|2025-06-24 03:05:00|18.16|18.05|18.18|18.07|18.2|18.09|18.16|18.05|255
1750734600000|2025-06-24 03:10:00|18.19|18.08|18.18|18.07|18.22|18.11|18.15|18.04|228
1750734900000|2025-06-24 03:15:00|18.19|18.08|18.23|18.12|18.24|18.13|18.17|18.06|275
1750735200000|2025-06-24 03:20:00|18.24|18.13|18.23|18.12|18.27|18.16|18.2|18.09|156
1750735500000|2025-06-24 03:25:00|18.22|18.11|18.16|18.05|18.23|18.12|18.15|18.04|281
1750735800000|2025-06-24 03:30:00|18.15|18.04|18.15|18.04|18.18|18.07|18.14|18.03|203
1750736100000|2025-06-24 03:35:00|18.16|18.05|18.15|18.04|18.16|18.05|18.13|18.02|126
1750736400000|2025-06-24 03:40:00|18.16|18.05|18.11|18|18.17|18.06|18.11|18|142
1750736700000|2025-06-24 03:45:00|18.12|18.01|18.12|18.01|18.13|18.02|18.09|17.98|211
1750737000000|2025-06-24 03:50:00|18.13|18.02|18.13|18.02|18.14|18.03|18.1|17.99|39
1750737300000|2025-06-24 03:55:00|18.14|18.03|18.12|18.01|18.14|18.03|18.11|18|41
1750737600000|2025-06-24 04:00:00|18.11|18|18.15|18.04|18.15|18.04|18.11|18|103
1750737900000|2025-06-24 04:05:00|18.14|18.03|18.12|18.01|18.14|18.03|18.11|18|61
1750738200000|2025-06-24 04:10:00|18.11|18|18.07|17.96|18.13|18.02|18.07|17.96|117
1750738500000|2025-06-24 04:15:00|18.08|17.97|18.07|17.96|18.09|17.98|18.05|17.94|82
1750738800000|2025-06-24 04:20:00|18.06|17.95|18.09|17.98|18.1|17.99|18.05|17.94|92
1750739100000|2025-06-24 04:25:00|18.1|17.99|18.08|17.97|18.1|17.99|18.08|17.97|71
1750739400000|2025-06-24 04:30:00|18.09|17.98|18.05|17.94|18.09|17.98|18.05|17.94|117
1750739700000|2025-06-24 04:35:00|18.06|17.95|18.05|17.94|18.07|17.96|18.04|17.93|70
1750740000000|2025-06-24 04:40:00|18.06|17.95|18.06|17.95|18.07|17.96|18.04|17.93|89
1750740300000|2025-06-24 04:45:00|18.05|17.94|18.1|17.99|18.11|18|18.05|17.94|64
1750740600000|2025-06-24 04:50:00|18.11|18|18.08|17.97|18.13|18.02|18.08|17.97|24
1750740900000|2025-06-24 04:55:00|18.09|17.98|18.13|18.02|18.13|18.02|18.08|17.97|9
1750741200000|2025-06-24 05:00:00|18.14|18.03|18.13|18.02|18.15|18.04|18.13|18.02|207
1750741500000|2025-06-24 05:05:00|18.12|18.01|18.15|18.04|18.15|18.04|18.11|18|174
1750741800000|2025-06-24 05:10:00|18.14|18.03|18.22|18.11|18.22|18.11|18.14|18.03|161
1750742100000|2025-06-24 05:15:00|18.23|18.12|18.2|18.09|18.27|18.16|18.18|18.07|262
1750742400000|2025-06-24 05:20:00|18.21|18.1|18.29|18.18|18.29|18.18|18.21|18.1|235
1750742700000|2025-06-24 05:25:00|18.28|18.17|18.31|18.2|18.32|18.21|18.27|18.16|151
1750743000000|2025-06-24 05:30:00|18.32|18.21|18.33|18.22|18.34|18.23|18.29|18.18|237
1750743300000|2025-06-24 05:35:00|18.34|18.23|18.37|18.26|18.38|18.27|18.33|18.22|352
1750743600000|2025-06-24 05:40:00|18.38|18.27|18.36|18.25|18.38|18.27|18.34|18.23|216
1750743900000|2025-06-24 05:45:00|18.35|18.24|18.37|18.26|18.39|18.28|18.34|18.23|214
1750744200000|2025-06-24 05:50:00|18.36|18.25|18.39|18.28|18.4|18.29|18.35|18.24|189
1750744500000|2025-06-24 05:55:00|18.4|18.29|18.43|18.32|18.43|18.32|18.39|18.28|226
1750744800000|2025-06-24 06:00:00|18.42|18.31|18.4|18.29|18.44|18.33|18.39|18.28|136
1750745100000|2025-06-24 06:05:00|18.41|18.3|18.36|18.25|18.42|18.31|18.35|18.24|152
1750745400000|2025-06-24 06:10:00|18.37|18.26|18.37|18.26|18.38|18.27|18.36|18.25|83
1750745700000|2025-06-24 06:15:00|18.38|18.27|18.45|18.34|18.45|18.34|18.38|18.27|110
1750746000000|2025-06-24 06:20:00|18.46|18.35|18.46|18.35|18.48|18.37|18.44|18.33|143
1750746300000|2025-06-24 06:25:00|18.47|18.36|18.46|18.35|18.47|18.36|18.45|18.34|112
1750746600000|2025-06-24 06:30:00|18.45|18.34|18.47|18.36|18.48|18.37|18.44|18.33|149
1750746900000|2025-06-24 06:35:00|18.48|18.37|18.49|18.38|18.51|18.4|18.47|18.36|226
1750747200000|2025-06-24 06:40:00|18.5|18.39|18.52|18.41|18.54|18.43|18.49|18.38|219
1750747500000|2025-06-24 06:45:00|18.53|18.42|18.53|18.42|18.56|18.45|18.5|18.39|118
1750747800000|2025-06-24 06:50:00|18.54|18.43|18.54|18.43|18.55|18.44|18.5|18.39|78
1750748100000|2025-06-24 06:55:00|18.53|18.42|18.52|18.41|18.56|18.45|18.51|18.4|128
1750748400000|2025-06-24 07:00:00|18.51|18.4|18.49|18.38|18.53|18.42|18.45|18.34|153
1750748700000|2025-06-24 07:05:00|18.48|18.37|18.43|18.32|18.5|18.39|18.43|18.32|74
1750749000000|2025-06-24 07:10:00|18.42|18.31|18.39|18.28|18.43|18.32|18.37|18.26|110
1750749300000|2025-06-24 07:15:00|18.38|18.27|18.45|18.34|18.49|18.38|18.38|18.27|184
1750749600000|2025-06-24 07:20:00|18.44|18.33|18.46|18.35|18.48|18.37|18.44|18.33|71
1750749900000|2025-06-24 07:25:00|18.45|18.34|18.39|18.28|18.46|18.35|18.39|18.28|59
1750750200000|2025-06-24 07:30:00|18.38|18.27|18.29|18.18|18.38|18.27|18.27|18.16|112
1750750500000|2025-06-24 07:35:00|18.3|18.19|18.23|18.12|18.3|18.19|18.21|18.1|154
1750750800000|2025-06-24 07:40:00|18.22|18.11|18.22|18.11|18.25|18.14|18.2|18.09|163
1750751100000|2025-06-24 07:45:00|18.23|18.12|18.18|18.07|18.23|18.12|18.17|18.06|98
1750751400000|2025-06-24 07:50:00|18.19|18.08|18.16|18.05|18.2|18.09|18.13|18.02|143
1750751700000|2025-06-24 07:55:00|18.17|18.06|18.11|18|18.17|18.06|18.11|18|113
1750752000000|2025-06-24 08:00:00|18.12|18.01|18.11|18|18.15|18.04|18.06|17.95|243
1750752300000|2025-06-24 08:05:00|18.1|17.99|18.04|17.93|18.11|18|18.01|17.9|97
1750752600000|2025-06-24 08:10:00|18.03|17.92|18.04|17.93|18.06|17.95|18.01|17.9|216
1750752900000|2025-06-24 08:15:00|18.03|17.92|18.02|17.91|18.04|17.93|17.95|17.84|114
1750753200000|2025-06-24 08:20:00|18.03|17.92|18.14|18.03|18.15|18.04|18.01|17.9|128
1750753500000|2025-06-24 08:25:00|18.15|18.04|18.13|18.02|18.15|18.04|18.09|17.98|108
1750753800000|2025-06-24 08:30:00|18.14|18.03|18.08|17.97|18.18|18.07|18.08|17.97|102
1750754100000|2025-06-24 08:35:00|18.09|17.98|18.11|18|18.13|18.02|18.08|17.97|107
1750754400000|2025-06-24 08:40:00|18.1|17.99|18.11|18|18.11|18|18.09|17.98|76
1750754700000|2025-06-24 08:45:00|18.1|17.99|18.08|17.97|18.11|18|18.07|17.96|101
1750755000000|2025-06-24 08:50:00|18.07|17.96|18.08|17.97|18.1|17.99|18.07|17.96|40
1750755300000|2025-06-24 08:55:00|18.09|17.98|18.11|18|18.12|18.01|18.08|17.97|43
1750755600000|2025-06-24 09:00:00|18.1|17.99|18.09|17.98|18.11|18|18.08|17.97|42
1750755900000|2025-06-24 09:05:00|18.1|17.99|18.09|17.98|18.16|18.05|18.07|17.96|69
1750756200000|2025-06-24 09:10:00|18.08|17.97|18.11|18|18.12|18.01|18.08|17.97|86
1750756500000|2025-06-24 09:15:00|18.1|17.99|18.13|18.02|18.13|18.02|18.09|17.98|56
1750756800000|2025-06-24 09:20:00|18.14|18.03|18.22|18.11|18.22|18.11|18.13|18.02|104
1750757100000|2025-06-24 09:25:00|18.21|18.1|18.27|18.16|18.35|18.24|18.21|18.1|115
1750757400000|2025-06-24 09:30:00|18.28|18.17|18.21|18.1|18.31|18.2|18.21|18.1|111
1750757700000|2025-06-24 09:35:00|18.22|18.11|18.17|18.06|18.23|18.12|18.15|18.04|98
1750758000000|2025-06-24 09:40:00|18.16|18.05|18.17|18.06|18.17|18.06|18.12|18.01|77
1750758300000|2025-06-24 09:45:00|18.16|18.05|18.19|18.08|18.21|18.1|18.16|18.05|70
1750758600000|2025-06-24 09:50:00|18.2|18.09|18.17|18.06|18.2|18.09|18.16|18.05|56
1750758900000|2025-06-24 09:55:00|18.16|18.05|18.17|18.06|18.17|18.06|18.14|18.03|18
1750759200000|2025-06-24 10:00:00|18.16|18.05|18.18|18.07|18.18|18.07|18.15|18.04|59
1750759500000|2025-06-24 10:05:00|18.19|18.08|18.19|18.08|18.21|18.1|18.17|18.06|117
1750759800000|2025-06-24 10:10:00|18.2|18.09|18.18|18.07|18.22|18.11|18.17|18.06|53
1750760100000|2025-06-24 10:15:00|18.17|18.06|18.17|18.06|18.18|18.07|18.15|18.04|67
1750760400000|2025-06-24 10:20:00|18.18|18.07|18.16|18.05|18.21|18.1|18.15|18.04|81
1750760700000|2025-06-24 10:25:00|18.15|18.04|18.15|18.04|18.15|18.04|18.13|18.02|45
1750761000000|2025-06-24 10:30:00|18.14|18.03|18.15|18.04|18.16|18.05|18.12|18.01|124
1750761300000|2025-06-24 10:35:00|18.16|18.05|18.22|18.11|18.22|18.11|18.15|18.04|71
1750761600000|2025-06-24 10:40:00|18.21|18.1|18.17|18.06|18.22|18.11|18.17|18.06|23
1750761900000|2025-06-24 10:45:00|18.18|18.07|18.15|18.04|18.2|18.09|18.15|18.04|76
1750762200000|2025-06-24 10:50:00|18.16|18.05|18.19|18.08|18.2|18.09|18.15|18.04|60
1750762500000|2025-06-24 10:55:00|18.2|18.09|18.2|18.09|18.21|18.1|18.19|18.08|57
1750762800000|2025-06-24 11:00:00|18.21|18.1|18.22|18.11|18.23|18.12|18.19|18.08|62
1750763100000|2025-06-24 11:05:00|18.21|18.1|18.19|18.08|18.23|18.12|18.18|18.07|59
1750763400000|2025-06-24 11:10:00|18.18|18.07|18.16|18.05|18.2|18.09|18.14|18.03|73
1750763700000|2025-06-24 11:15:00|18.15|18.04|18.13|18.02|18.18|18.07|18.12|18.01|59
1750764000000|2025-06-24 11:20:00|18.12|18.01|18.1|17.99|18.12|18.01|18.08|17.97|99
1750764300000|2025-06-24 11:25:00|18.11|18|18.23|18.12|18.23|18.12|18.1|17.99|94
1750764600000|2025-06-24 11:30:00|18.24|18.13|18.22|18.11|18.27|18.16|18.22|18.11|137
1750764900000|2025-06-24 11:35:00|18.23|18.12|18.19|18.08|18.27|18.16|18.18|18.07|123
1750765200000|2025-06-24 11:40:00|18.2|18.09|18.19|18.08|18.21|18.1|18.19|18.08|28
1750765500000|2025-06-24 11:45:00|18.2|18.09|18.21|18.1|18.21|18.1|18.18|18.07|78
1750765800000|2025-06-24 11:50:00|18.2|18.09|18.17|18.06|18.21|18.1|18.17|18.06|66
1750766100000|2025-06-24 11:55:00|18.18|18.07|18.19|18.08|18.2|18.09|18.16|18.05|36
1750766400000|2025-06-24 12:00:00|18.2|18.09|18.21|18.1|18.22|18.11|18.19|18.08|40
1750766700000|2025-06-24 12:05:00|18.22|18.11|18.22|18.11|18.24|18.13|18.2|18.09|41
1750767000000|2025-06-24 12:10:00|18.23|18.12|18.21|18.1|18.24|18.13|18.21|18.1|101
1750767300000|2025-06-24 12:15:00|18.22|18.11|18.14|18.03|18.22|18.11|18.13|18.02|49
1750767600000|2025-06-24 12:20:00|18.13|18.02|18.12|18.01|18.16|18.05|18.11|18|64
1750767900000|2025-06-24 12:25:00|18.11|18|18.15|18.04|18.16|18.05|18.11|18|113
1750768200000|2025-06-24 12:30:00|18.14|18.03|18.14|18.03|18.17|18.06|18.13|18.02|126
1750768500000|2025-06-24 12:35:00|18.15|18.04|18.1|17.99|18.17|18.06|18.1|17.99|102
1750768800000|2025-06-24 12:40:00|18.11|18|18.14|18.03|18.14|18.03|18.07|17.96|268
1750769100000|2025-06-24 12:45:00|18.13|18.02|18.12|18.01|18.18|18.07|18.1|17.99|178
1750769400000|2025-06-24 12:50:00|18.13|18.02|18.13|18.02|18.15|18.04|18.11|18|115
1750769700000|2025-06-24 12:55:00|18.14|18.03|18.16|18.05|18.17|18.06|18.14|18.03|75
1750770000000|2025-06-24 13:00:00|18.15|18.04|18.17|18.06|18.17|18.06|18.13|18.02|52
1750770300000|2025-06-24 13:05:00|18.16|18.05|18.15|18.04|18.17|18.06|18.14|18.03|34
1750770600000|2025-06-24 13:10:00|18.14|18.03|18.16|18.05|18.16|18.05|18.11|18|59
1750770900000|2025-06-24 13:15:00|18.17|18.06|18.18|18.07|18.23|18.12|18.15|18.04|138
1750771200000|2025-06-24 13:20:00|18.19|18.08|18.1|17.99|18.19|18.08|18.1|17.99|86
1750771500000|2025-06-24 13:25:00|18.09|17.98|18.1|17.99|18.15|18.04|18.08|17.97|98
1750771800000|2025-06-24 13:30:00|18.11|18|18.06|17.95|18.12|18.01|18.06|17.95|118
1750772100000|2025-06-24 13:35:00|18.05|17.94|18.17|18.06|18.21|18.1|18.05|17.94|125
1750772400000|2025-06-24 13:40:00|18.16|18.05|18.11|18|18.18|18.07|18.08|17.97|88
1750772700000|2025-06-24 13:45:00|18.1|17.99|18.12|18.01|18.17|18.06|18.1|17.99|115
1750773000000|2025-06-24 13:50:00|18.11|18|18.09|17.98|18.13|18.02|18.07|17.96|182
1750773300000|2025-06-24 13:55:00|18.08|17.97|18.13|18.02|18.13|18.02|18.07|17.96|176
1750773600000|2025-06-24 14:00:00|18.14|18.03|18.21|18.1|18.22|18.11|18.14|18.03|151
1750773900000|2025-06-24 14:05:00|18.22|18.11|18.24|18.13|18.26|18.15|18.18|18.07|209
1750774200000|2025-06-24 14:10:00|18.23|18.12|18.28|18.17|18.29|18.18|18.2|18.09|164
1750774500000|2025-06-24 14:15:00|18.29|18.18|18.33|18.22|18.33|18.22|18.25|18.14|155
1750774800000|2025-06-24 14:20:00|18.32|18.21|18.27|18.16|18.35|18.24|18.23|18.12|228
1750775100000|2025-06-24 14:25:00|18.28|18.17|18.25|18.14|18.3|18.19|18.22|18.11|170
1750775400000|2025-06-24 14:30:00|18.26|18.15|18.3|18.19|18.3|18.19|18.22|18.11|91
1750775700000|2025-06-24 14:35:00|18.29|18.18|18.3|18.19|18.3|18.19|18.26|18.15|82
1750776000000|2025-06-24 14:40:00|18.29|18.18|18.29|18.18|18.31|18.2|18.27|18.16|95
1750776300000|2025-06-24 14:45:00|18.28|18.17|18.24|18.13|18.32|18.21|18.24|18.13|123
1750776600000|2025-06-24 14:50:00|18.25|18.14|18.23|18.12|18.26|18.15|18.19|18.08|115
1750776900000|2025-06-24 14:55:00|18.24|18.13|18.27|18.16|18.27|18.16|18.2|18.09|122
1750777200000|2025-06-24 15:00:00|18.26|18.15|18.28|18.17|18.31|18.2|18.26|18.15|77
1750777500000|2025-06-24 15:05:00|18.29|18.18|18.27|18.16|18.32|18.21|18.24|18.13|61
1750777800000|2025-06-24 15:10:00|18.26|18.15|18.22|18.11|18.26|18.15|18.21|18.1|101
1750778100000|2025-06-24 15:15:00|18.23|18.12|18.2|18.09|18.23|18.12|18.19|18.08|161
1750778400000|2025-06-24 15:20:00|18.19|18.08|18.25|18.14|18.26|18.15|18.19|18.08|75
1750778700000|2025-06-24 15:25:00|18.26|18.15|18.24|18.13|18.26|18.15|18.22|18.11|39
1750779000000|2025-06-24 15:30:00|18.23|18.12|18.2|18.09|18.24|18.13|18.17|18.06|52
1750779300000|2025-06-24 15:35:00|18.21|18.1|18.18|18.07|18.21|18.1|18.15|18.04|74
1750779600000|2025-06-24 15:40:00|18.19|18.08|18.17|18.06|18.19|18.08|18.13|18.02|71
1750779900000|2025-06-24 15:45:00|18.18|18.07|18.18|18.07|18.2|18.09|18.15|18.04|63
1750780200000|2025-06-24 15:50:00|18.19|18.08|18.24|18.13|18.28|18.17|18.19|18.08|94
1750780500000|2025-06-24 15:55:00|18.23|18.12|18.23|18.12|18.27|18.16|18.21|18.1|83
1750780800000|2025-06-24 16:00:00|18.24|18.13|18.27|18.16|18.27|18.16|18.24|18.13|72
1750781100000|2025-06-24 16:05:00|18.26|18.15|18.2|18.09|18.27|18.16|18.19|18.08|29
1750781400000|2025-06-24 16:10:00|18.19|18.08|18.18|18.07|18.21|18.1|18.16|18.05|26
1750781700000|2025-06-24 16:15:00|18.19|18.08|18.23|18.12|18.25|18.14|18.18|18.07|55
1750782000000|2025-06-24 16:20:00|18.22|18.11|18.27|18.16|18.27|18.16|18.22|18.11|80
1750782300000|2025-06-24 16:25:00|18.28|18.17|18.27|18.16|18.34|18.23|18.27|18.16|86
1750782600000|2025-06-24 16:30:00|18.26|18.15|18.2|18.09|18.3|18.19|18.2|18.09|59
1750782900000|2025-06-24 16:35:00|18.21|18.1|18.25|18.14|18.26|18.15|18.2|18.09|69
1750783200000|2025-06-24 16:40:00|18.24|18.13|18.33|18.22|18.34|18.23|18.19|18.08|168
1750783500000|2025-06-24 16:45:00|18.34|18.23|18.34|18.23|18.36|18.25|18.3|18.19|211
1750783800000|2025-06-24 16:50:00|18.33|18.22|18.38|18.27|18.39|18.28|18.32|18.21|202
1750784100000|2025-06-24 16:55:00|18.39|18.28|18.47|18.36|18.48|18.37|18.36|18.25|71
1750784400000|2025-06-24 17:00:00|18.46|18.35|18.46|18.35|18.48|18.37|18.42|18.31|91
1750784700000|2025-06-24 17:05:00|18.45|18.34|18.39|18.28|18.45|18.34|18.37|18.26|81
1750785000000|2025-06-24 17:10:00|18.38|18.27|18.31|18.2|18.41|18.3|18.31|18.2|84
1750785300000|2025-06-24 17:15:00|18.32|18.21|18.31|18.2|18.35|18.24|18.28|18.17|90
1750785600000|2025-06-24 17:20:00|18.32|18.21|18.24|18.13|18.33|18.22|18.22|18.11|135
1750785900000|2025-06-24 17:25:00|18.23|18.12|18.19|18.08|18.25|18.14|18.18|18.07|93
1750786200000|2025-06-24 17:30:00|18.2|18.09|18.23|18.12|18.25|18.14|18.18|18.07|124
1750786500000|2025-06-24 17:35:00|18.22|18.11|18.23|18.12|18.23|18.12|18.19|18.08|159
1750786800000|2025-06-24 17:40:00|18.24|18.13|18.26|18.15|18.26|18.15|18.21|18.1|39
1750787100000|2025-06-24 17:45:00|18.27|18.16|18.25|18.14|18.28|18.17|18.23|18.12|125
1750787400000|2025-06-24 17:50:00|18.24|18.13|18.23|18.12|18.26|18.15|18.21|18.1|94
1750787700000|2025-06-24 17:55:00|18.22|18.11|18.2|18.09|18.22|18.11|18.18|18.07|67
1750788000000|2025-06-24 18:00:00|18.19|18.08|18.13|18.02|18.23|18.12|18.13|18.02|75
1750788300000|2025-06-24 18:05:00|18.14|18.03|18.16|18.05|18.17|18.06|18.11|18|75
1750788600000|2025-06-24 18:10:00|18.17|18.06|18.12|18.01|18.17|18.06|18.12|18.01|86
1750788900000|2025-06-24 18:15:00|18.11|18|18.08|17.97|18.12|18.01|18.04|17.93|76
1750789200000|2025-06-24 18:20:00|18.07|17.96|18.1|17.99|18.11|18|18.07|17.96|54
1750789500000|2025-06-24 18:25:00|18.11|18|18.13|18.02|18.13|18.02|18.1|17.99|25
1750789800000|2025-06-24 18:30:00|18.14|18.03|18.09|17.98|18.14|18.03|18.07|17.96|62
1750790100000|2025-06-24 18:35:00|18.1|17.99|18.14|18.03|18.15|18.04|18.09|17.98|96
1750790400000|2025-06-24 18:40:00|18.13|18.02|18.13|18.02|18.15|18.04|18.12|18.01|195
1750790700000|2025-06-24 18:45:00|18.14|18.03|18.15|18.04|18.16|18.05|18.13|18.02|126
1750791000000|2025-06-24 18:50:00|18.14|18.03|18.15|18.04|18.18|18.07|18.12|18.01|126
1750791300000|2025-06-24 18:55:00|18.14|18.03|18.15|18.04|18.17|18.06|18.13|18.02|130
1750791600000|2025-06-24 19:00:00|18.16|18.05|18.16|18.05|18.16|18.05|18.12|18.01|159
1750791900000|2025-06-24 19:05:00|18.17|18.06|18.16|18.05|18.19|18.08|18.14|18.03|78
1750792200000|2025-06-24 19:10:00|18.15|18.04|18.12|18.01|18.17|18.06|18.1|17.99|110
1750792500000|2025-06-24 19:15:00|18.11|18|18.14|18.03|18.15|18.04|18.1|17.99|80
1750792800000|2025-06-24 19:20:00|18.13|18.02|18.11|18|18.16|18.05|18.11|18|63
1750793100000|2025-06-24 19:25:00|18.1|17.99|18.11|18|18.11|18|18.08|17.97|60
1750793400000|2025-06-24 19:30:00|18.09|17.98|18.13|18.02|18.15|18.04|18.09|17.98|105
1750793700000|2025-06-24 19:35:00|18.14|18.03|18.09|17.98|18.16|18.05|18.09|17.98|140
1750794000000|2025-06-24 19:40:00|18.08|17.97|18.08|17.97|18.13|18.02|18.07|17.96|103
1750794300000|2025-06-24 19:45:00|18.07|17.96|18.02|17.91|18.07|17.96|18|17.89|119
1750794600000|2025-06-24 19:50:00|18.01|17.9|18.05|17.94|18.06|17.95|18|17.89|129
1750794900000|2025-06-24 19:55:00|18.04|17.93|18.09|17.98|18.1|17.99|18.04|17.93|136
1750795200000|2025-06-24 20:00:00|18.08|17.97|18.04|17.93|18.09|17.98|18.03|17.92|147
1750795500000|2025-06-24 20:05:00|18.05|17.94|18.06|17.95|18.1|17.99|18.04|17.93|136
1750795800000|2025-06-24 20:10:00|18.07|17.96|18.04|17.93|18.07|17.96|18.03|17.92|164
1750796100000|2025-06-24 20:15:00|18.05|17.94|18.08|17.97|18.08|17.97|18.02|17.91|138
1750796400000|2025-06-24 20:20:00|18.09|17.98|18.12|18.01|18.13|18.02|18.07|17.96|84
1750796700000|2025-06-24 20:25:00|18.13|18.02|18.15|18.04|18.15|18.04|18.11|18|69
1750797000000|2025-06-24 20:30:00|18.14|18.03|18.13|18.02|18.17|18.06|18.12|18.01|102
1750797300000|2025-06-24 20:35:00|18.14|18.03|18.18|18.07|18.19|18.08|18.13|18.02|121
1750797600000|2025-06-24 20:40:00|18.17|18.06|18.18|18.07|18.21|18.1|18.17|18.06|108
1750797900000|2025-06-24 20:45:00|18.19|18.08|18.21|18.1|18.21|18.1|18.17|18.06|155
1750798200000|2025-06-24 20:50:00|18.2|18.09|18.19|18.08|18.21|18.1|18.16|18.05|98
1750798500000|2025-06-24 20:55:00|18.2|18.09|18.24|18.13|18.24|18.13|18.19|18.08|57
1750798800000|2025-06-24 21:00:00|18.25|18.14|18.15|18.04|18.25|18.14|18.14|18.03|53
1750799100000|2025-06-24 21:05:00|18.14|18.03|18.16|18.05|18.18|18.07|18.12|18.01|41
1750799400000|2025-06-24 21:10:00|18.15|18.04|18.15|18.04|18.18|18.07|18.14|18.03|33
1750799700000|2025-06-24 21:15:00|18.16|18.05|18.16|18.05|18.18|18.07|18.14|18.03|37
1750800000000|2025-06-24 21:20:00|18.17|18.06|18.2|18.09|18.21|18.1|18.17|18.06|16
1750800300000|2025-06-24 21:25:00|18.19|18.08|18.2|18.09|18.21|18.1|18.18|18.07|16
1750800600000|2025-06-24 21:30:00|18.21|18.1|18.22|18.11|18.24|18.13|18.2|18.09|16
1750800900000|2025-06-24 21:35:00|18.23|18.12|18.18|18.07|18.24|18.13|18.17|18.06|24
1750801200000|2025-06-24 21:40:00|18.17|18.06|18.19|18.08|18.2|18.09|18.17|18.06|7
1750801500000|2025-06-24 21:45:00|18.2|18.09|18.28|18.17|18.28|18.17|18.19|18.08|17
1750801800000|2025-06-24 21:50:00|18.27|18.16|18.26|18.15|18.27|18.16|18.24|18.13|14
1750802100000|2025-06-24 21:55:00|18.25|18.14|18.27|18.16|18.28|18.17|18.24|18.13|19
1750802400000|2025-06-24 22:00:00|18.26|18.15|18.17|18.06|18.26|18.15|18.17|18.06|114
1750802700000|2025-06-24 22:05:00|18.16|18.05|18.2|18.09|18.21|18.1|18.14|18.03|169
1750803000000|2025-06-24 22:10:00|18.21|18.1|18.18|18.07|18.21|18.1|18.18|18.07|138
1750803300000|2025-06-24 22:15:00|18.19|18.08|18.17|18.06|18.21|18.1|18.17|18.06|105
1750803600000|2025-06-24 22:20:00|18.16|18.05|18.16|18.05|18.17|18.06|18.15|18.04|101
1750803900000|2025-06-24 22:25:00|18.15|18.04|18.18|18.07|18.18|18.07|18.15|18.04|96
1750804200000|2025-06-24 22:30:00|18.19|18.08|18.16|18.05|18.19|18.08|18.16|18.05|82
1750804500000|2025-06-24 22:35:00|18.15|18.04|18.15|18.04|18.16|18.05|18.13|18.02|139
1750804800000|2025-06-24 22:40:00|18.16|18.05|18.19|18.08|18.2|18.09|18.15|18.04|48
1750805100000|2025-06-24 22:45:00|18.18|18.07|18.19|18.08|18.2|18.09|18.18|18.07|100
1750805400000|2025-06-24 22:50:00|18.2|18.09|18.2|18.09|18.2|18.09|18.18|18.07|135
1750805700000|2025-06-24 22:55:00|18.21|18.1|18.21|18.1|18.24|18.13|18.2|18.09|73
1750806000000|2025-06-24 23:00:00|18.22|18.11|18.16|18.05|18.23|18.12|18.16|18.05|91
1750806300000|2025-06-24 23:05:00|18.15|18.04|18.16|18.05|18.18|18.07|18.12|18.01|154
1750806600000|2025-06-24 23:10:00|18.15|18.04|18.18|18.07|18.19|18.08|18.15|18.04|170
1750806900000|2025-06-24 23:15:00|18.19|18.08|18.18|18.07|18.2|18.09|18.16|18.05|148
1750807200000|2025-06-24 23:20:00|18.19|18.08|18.21|18.1|18.21|18.1|18.17|18.06|105
1750807500000|2025-06-24 23:25:00|18.2|18.09|18.24|18.13|18.24|18.13|18.2|18.09|131
1750807800000|2025-06-24 23:30:00|18.25|18.14|18.26|18.15|18.26|18.15|18.21|18.1|116
1750808100000|2025-06-24 23:35:00|18.25|18.14|18.26|18.15|18.27|18.16|18.24|18.13|130
1750808400000|2025-06-24 23:40:00|18.25|18.14|18.28|18.17|18.29|18.18|18.24|18.13|132
1750808700000|2025-06-24 23:45:00|18.27|18.16|18.26|18.15|18.28|18.17|18.25|18.14|126
1750809000000|2025-06-24 23:50:00|18.27|18.16|18.28|18.17|18.29|18.18|18.26|18.15|68
1750809300000|2025-06-24 23:55:00|18.29|18.18|18.29|18.18|18.3|18.19|18.28|18.17|31
1750809600000|2025-06-25 00:00:00|18.3|18.19|18.32|18.21|18.34|18.23|18.28|18.17|153
1750809900000|2025-06-25 00:05:00|18.31|18.2|18.34|18.23|18.34|18.23|18.28|18.17|96
1750810200000|2025-06-25 00:10:00|18.33|18.22|18.36|18.25|18.36|18.25|18.3|18.19|56
1750810500000|2025-06-25 00:15:00|18.35|18.24|18.34|18.23|18.36|18.25|18.31|18.2|100
1750810800000|2025-06-25 00:20:00|18.33|18.22|18.3|18.19|18.34|18.23|18.29|18.18|76
1750811100000|2025-06-25 00:25:00|18.31|18.2|18.3|18.19|18.31|18.2|18.28|18.17|66
1750811400000|2025-06-25 00:30:00|18.29|18.18|18.23|18.12|18.31|18.2|18.23|18.12|125
1750811700000|2025-06-25 00:35:00|18.22|18.11|18.19|18.08|18.22|18.11|18.17|18.06|136
1750812000000|2025-06-25 00:40:00|18.2|18.09|18.22|18.11|18.22|18.11|18.18|18.07|35
1750812300000|2025-06-25 00:45:00|18.21|18.1|18.26|18.15|18.26|18.15|18.2|18.09|100
1750812600000|2025-06-25 00:50:00|18.27|18.16|18.33|18.22|18.33|18.22|18.26|18.15|115
1750812900000|2025-06-25 00:55:00|18.34|18.23|18.37|18.26|18.39|18.28|18.34|18.23|64
1750813200000|2025-06-25 01:00:00|18.38|18.27|18.37|18.26|18.39|18.28|18.37|18.26|62
1750813500000|2025-06-25 01:05:00|18.36|18.25|18.36|18.25|18.37|18.26|18.32|18.21|47
1750813800000|2025-06-25 01:10:00|18.37|18.26|18.36|18.25|18.37|18.26|18.34|18.23|84
1750814100000|2025-06-25 01:15:00|18.35|18.24|18.24|18.13|18.35|18.24|18.24|18.13|112
1750814400000|2025-06-25 01:20:00|18.25|18.14|18.24|18.13|18.28|18.17|18.22|18.11|96
1750814700000|2025-06-25 01:25:00|18.25|18.14|18.26|18.15|18.29|18.18|18.25|18.14|96
1750815000000|2025-06-25 01:30:00|18.25|18.14|18.23|18.12|18.25|18.14|18.19|18.08|103
1750815300000|2025-06-25 01:35:00|18.24|18.13|18.34|18.23|18.36|18.25|18.22|18.11|142
1750815600000|2025-06-25 01:40:00|18.35|18.24|18.37|18.26|18.38|18.27|18.34|18.23|107
1750815900000|2025-06-25 01:45:00|18.38|18.27|18.29|18.18|18.39|18.28|18.29|18.18|84
1750816200000|2025-06-25 01:50:00|18.28|18.17|18.3|18.19|18.32|18.21|18.28|18.17|39
1750816500000|2025-06-25 01:55:00|18.29|18.18|18.29|18.18|18.3|18.19|18.28|18.17|31
1750816800000|2025-06-25 02:00:00|18.3|18.19|18.29|18.18|18.3|18.19|18.27|18.16|148
1750817100000|2025-06-25 02:05:00|18.28|18.17|18.4|18.29|18.41|18.3|18.28|18.17|185
1750817400000|2025-06-25 02:10:00|18.39|18.28|18.38|18.27|18.42|18.31|18.37|18.26|129
1750817700000|2025-06-25 02:15:00|18.39|18.28|18.35|18.24|18.43|18.32|18.33|18.22|87
1750818000000|2025-06-25 02:20:00|18.34|18.23|18.35|18.24|18.35|18.24|18.32|18.21|74
1750818300000|2025-06-25 02:25:00|18.36|18.25|18.32|18.21|18.36|18.25|18.32|18.21|95
1750818600000|2025-06-25 02:30:00|18.31|18.2|18.27|18.16|18.32|18.21|18.26|18.15|85
1750818900000|2025-06-25 02:35:00|18.28|18.17|18.31|18.2|18.31|18.2|18.27|18.16|108
1750819200000|2025-06-25 02:40:00|18.3|18.19|18.3|18.19|18.32|18.21|18.28|18.17|131
1750819500000|2025-06-25 02:45:00|18.31|18.2|18.3|18.19|18.34|18.23|18.3|18.19|194
1750819800000|2025-06-25 02:50:00|18.29|18.18|18.24|18.13|18.3|18.19|18.24|18.13|104
1750820100000|2025-06-25 02:55:00|18.23|18.12|18.24|18.13|18.26|18.15|18.23|18.12|54
1750820400000|2025-06-25 03:00:00|18.25|18.14|18.24|18.13|18.26|18.15|18.19|18.08|62
1750820700000|2025-06-25 03:05:00|18.23|18.12|18.26|18.15|18.27|18.16|18.22|18.11|86
1750821000000|2025-06-25 03:10:00|18.27|18.16|18.28|18.17|18.3|18.19|18.26|18.15|96
1750821300000|2025-06-25 03:15:00|18.27|18.16|18.29|18.18|18.3|18.19|18.24|18.13|95
1750821600000|2025-06-25 03:20:00|18.28|18.17|18.3|18.19|18.31|18.2|18.27|18.16|71
1750821900000|2025-06-25 03:25:00|18.29|18.18|18.27|18.16|18.31|18.2|18.27|18.16|49
1750822200000|2025-06-25 03:30:00|18.28|18.17|18.25|18.14|18.29|18.18|18.25|18.14|34
1750822500000|2025-06-25 03:35:00|18.24|18.13|18.27|18.16|18.27|18.16|18.24|18.13|14
1750822800000|2025-06-25 03:40:00|18.26|18.15|18.25|18.14|18.27|18.16|18.24|18.13|20
1750823100000|2025-06-25 03:45:00|18.24|18.13|18.25|18.14|18.26|18.15|18.23|18.12|116
1750823400000|2025-06-25 03:50:00|18.26|18.15|18.2|18.09|18.26|18.15|18.2|18.09|79
1750823700000|2025-06-25 03:55:00|18.19|18.08|18.19|18.08|18.2|18.09|18.17|18.06|21
1750824000000|2025-06-25 04:00:00|18.2|18.09|18.17|18.06|18.2|18.09|18.17|18.06|48
1750824300000|2025-06-25 04:05:00|18.18|18.07|18.19|18.08|18.2|18.09|18.15|18.04|80
1750824600000|2025-06-25 04:10:00|18.18|18.07|18.19|18.08|18.2|18.09|18.17|18.06|66
1750824900000|2025-06-25 04:15:00|18.18|18.07|18.18|18.07|18.22|18.11|18.16|18.05|153
1750825200000|2025-06-25 04:20:00|18.19|18.08|18.2|18.09|18.22|18.11|18.18|18.07|62
1750825500000|2025-06-25 04:25:00|18.21|18.1|18.23|18.12|18.24|18.13|18.2|18.09|113
1750825800000|2025-06-25 04:30:00|18.24|18.13|18.19|18.08|18.24|18.13|18.18|18.07|132
1750826100000|2025-06-25 04:35:00|18.18|18.07|18.15|18.04|18.19|18.08|18.15|18.04|94
1750826400000|2025-06-25 04:40:00|18.16|18.05|18.17|18.06|18.17|18.06|18.15|18.04|134
1750826700000|2025-06-25 04:45:00|18.16|18.05|18.2|18.09|18.2|18.09|18.14|18.03|125
1750827000000|2025-06-25 04:50:00|18.19|18.08|18.17|18.06|18.2|18.09|18.16|18.05|109
1750827300000|2025-06-25 04:55:00|18.16|18.05|18.18|18.07|18.18|18.07|18.16|18.05|111
1750827600000|2025-06-25 05:00:00|18.17|18.06|18.17|18.06|18.18|18.07|18.15|18.04|113
1750827900000|2025-06-25 05:05:00|18.18|18.07|18.14|18.03|18.19|18.08|18.14|18.03|107
1750828200000|2025-06-25 05:10:00|18.13|18.02|18.12|18.01|18.14|18.03|18.11|18|108
1750828500000|2025-06-25 05:15:00|18.11|18|18.1|17.99|18.11|18|18.09|17.98|66
1750828800000|2025-06-25 05:20:00|18.09|17.98|18.06|17.95|18.11|18|18.06|17.95|188
1750829100000|2025-06-25 05:25:00|18.05|17.94|18.1|17.99|18.11|18|18.05|17.94|88
1750829400000|2025-06-25 05:30:00|18.11|18|18.09|17.98|18.11|18|18.06|17.95|61
1750829700000|2025-06-25 05:35:00|18.1|17.99|18.09|17.98|18.1|17.99|18.08|17.97|62
1750830000000|2025-06-25 05:40:00|18.1|17.99|18.1|17.99|18.14|18.03|18.09|17.98|86
1750830300000|2025-06-25 05:45:00|18.09|17.98|18.11|18|18.14|18.03|18.08|17.97|131
1750830600000|2025-06-25 05:50:00|18.12|18.01|18.1|17.99|18.12|18.01|18.09|17.98|75
1750830900000|2025-06-25 05:55:00|18.11|18|18.09|17.98|18.12|18.01|18.08|17.97|43
1750831200000|2025-06-25 06:00:00|18.08|17.97|18.06|17.95|18.11|18|18.05|17.94|65
1750831500000|2025-06-25 06:05:00|18.05|17.94|18.06|17.95|18.07|17.96|18.04|17.93|132
1750831800000|2025-06-25 06:10:00|18.05|17.94|18.08|17.97|18.09|17.98|18.05|17.94|130
1750832100000|2025-06-25 06:15:00|18.07|17.96|18.07|17.96|18.08|17.97|18.04|17.93|117
1750832400000|2025-06-25 06:20:00|18.08|17.97|18.09|17.98|18.11|18|18.07|17.96|64
1750832700000|2025-06-25 06:25:00|18.08|17.97|18.13|18.02|18.13|18.02|18.08|17.97|72
1750833000000|2025-06-25 06:30:00|18.12|18.01|18.11|18|18.13|18.02|18.06|17.95|102
1750833300000|2025-06-25 06:35:00|18.12|18.01|18.14|18.03|18.14|18.03|18.11|18|51
1750833600000|2025-06-25 06:40:00|18.15|18.04|18.14|18.03|18.15|18.04|18.13|18.02|44
1750833900000|2025-06-25 06:45:00|18.15|18.04|18.11|18|18.15|18.04|18.09|17.98|41
1750834200000|2025-06-25 06:50:00|18.1|17.99|18.12|18.01|18.13|18.02|18.09|17.98|23
1750834500000|2025-06-25 06:55:00|18.13|18.02|18.13|18.02|18.14|18.03|18.12|18.01|37
1750834800000|2025-06-25 07:00:00|18.14|18.03|18.1|17.99|18.14|18.03|18.08|17.97|65
1750835100000|2025-06-25 07:05:00|18.09|17.98|18.08|17.97|18.1|17.99|18.06|17.95|52
1750835400000|2025-06-25 07:10:00|18.07|17.96|18.07|17.96|18.08|17.97|18.05|17.94|23
1750835700000|2025-06-25 07:15:00|18.08|17.97|18.08|17.97|18.11|18|18.07|17.96|83
1750836000000|2025-06-25 07:20:00|18.09|17.98|18.11|18|18.11|18|18.07|17.96|27
1750836300000|2025-06-25 07:25:00|18.12|18.01|18.18|18.07|18.19|18.08|18.11|18|97
1750836600000|2025-06-25 07:30:00|18.17|18.06|18.13|18.02|18.19|18.08|18.12|18.01|85
1750836900000|2025-06-25 07:35:00|18.12|18.01|18.1|17.99|18.15|18.04|18.1|17.99|61
1750837200000|2025-06-25 07:40:00|18.09|17.98|18.12|18.01|18.12|18.01|18.08|17.97|52
1750837500000|2025-06-25 07:45:00|18.11|18|18.1|17.99|18.14|18.03|18.09|17.98|56
1750837800000|2025-06-25 07:50:00|18.09|17.98|18.08|17.97|18.1|17.99|18.07|17.96|46
1750838100000|2025-06-25 07:55:00|18.07|17.96|18.1|17.99|18.1|17.99|18.07|17.96|26
1750838400000|2025-06-25 08:00:00|18.09|17.98|18.06|17.95|18.11|18|18.05|17.94|78
1750838700000|2025-06-25 08:05:00|18.05|17.94|18.05|17.94|18.06|17.95|18.03|17.92|77
1750839000000|2025-06-25 08:10:00|18.04|17.93|18.05|17.94|18.06|17.95|18.03|17.92|112
1750839300000|2025-06-25 08:15:00|18.06|17.95|17.97|17.86|18.08|17.97|17.97|17.86|74
1750839600000|2025-06-25 08:20:00|17.98|17.87|17.95|17.84|17.99|17.88|17.94|17.83|148
1750839900000|2025-06-25 08:25:00|17.96|17.85|17.95|17.84|17.99|17.88|17.94|17.83|134
1750840200000|2025-06-25 08:30:00|17.94|17.83|17.9|17.79|17.95|17.84|17.9|17.79|173
1750840500000|2025-06-25 08:35:00|17.91|17.8|17.91|17.8|17.92|17.81|17.9|17.79|175
1750840800000|2025-06-25 08:40:00|17.92|17.81|17.91|17.8|17.93|17.82|17.9|17.79|178
1750841100000|2025-06-25 08:45:00|17.92|17.81|17.89|17.78|17.93|17.82|17.88|17.77|68
1750841400000|2025-06-25 08:50:00|17.9|17.79|17.91|17.8|17.91|17.8|17.89|17.78|82
1750841700000|2025-06-25 08:55:00|17.9|17.79|17.97|17.86|17.98|17.87|17.9|17.79|110
1750842000000|2025-06-25 09:00:00|17.98|17.87|17.94|17.83|17.98|17.87|17.92|17.81|115
1750842300000|2025-06-25 09:05:00|17.95|17.84|17.99|17.88|18.02|17.91|17.94|17.83|209
1750842600000|2025-06-25 09:10:00|17.98|17.87|17.97|17.86|18|17.89|17.96|17.85|148
1750842900000|2025-06-25 09:15:00|17.98|17.87|17.99|17.88|18|17.89|17.95|17.84|116
1750843200000|2025-06-25 09:20:00|18|17.89|18.01|17.9|18.04|17.93|17.99|17.88|84
1750843500000|2025-06-25 09:25:00|18.02|17.91|18.01|17.9|18.03|17.92|17.99|17.88|102
1750843800000|2025-06-25 09:30:00|18|17.89|17.97|17.86|18.02|17.91|17.97|17.86|50
1750844100000|2025-06-25 09:35:00|17.98|17.87|17.87|17.76|17.99|17.88|17.87|17.76|129
1750844400000|2025-06-25 09:40:00|17.88|17.77|17.81|17.7|17.88|17.77|17.8|17.69|198
1750844700000|2025-06-25 09:45:00|17.82|17.71|17.83|17.72|17.85|17.74|17.8|17.69|56
1750845000000|2025-06-25 09:50:00|17.82|17.71|17.84|17.73|17.85|17.74|17.82|17.71|63
1750845300000|2025-06-25 09:55:00|17.83|17.72|17.85|17.74|17.85|17.74|17.82|17.71|153
1750845600000|2025-06-25 10:00:00|17.84|17.73|17.82|17.71|17.86|17.75|17.81|17.7|161
1750845900000|2025-06-25 10:05:00|17.83|17.72|17.84|17.73|17.86|17.75|17.81|17.7|218
1750846200000|2025-06-25 10:10:00|17.83|17.72|17.86|17.75|17.87|17.76|17.81|17.7|148
1750846500000|2025-06-25 10:15:00|17.85|17.74|17.87|17.76|17.88|17.77|17.83|17.72|69
1750846800000|2025-06-25 10:20:00|17.88|17.77|17.9|17.79|17.91|17.8|17.87|17.76|225
1750847100000|2025-06-25 10:25:00|17.91|17.8|17.94|17.83|17.95|17.84|17.89|17.78|190
1750847400000|2025-06-25 10:30:00|17.93|17.82|17.93|17.82|17.95|17.84|17.9|17.79|251
1750847700000|2025-06-25 10:35:00|17.92|17.81|17.91|17.8|17.93|17.82|17.89|17.78|148
1750848000000|2025-06-25 10:40:00|17.9|17.79|17.9|17.79|17.92|17.81|17.88|17.77|132
1750848300000|2025-06-25 10:45:00|17.91|17.8|17.92|17.81|17.93|17.82|17.89|17.78|94
1750848600000|2025-06-25 10:50:00|17.93|17.82|17.95|17.84|17.97|17.86|17.93|17.82|206
1750848900000|2025-06-25 10:55:00|17.94|17.83|17.95|17.84|17.96|17.85|17.92|17.81|150
1750849200000|2025-06-25 11:00:00|17.96|17.85|17.96|17.85|17.97|17.86|17.93|17.82|235
1750849500000|2025-06-25 11:05:00|17.97|17.86|17.97|17.86|17.98|17.87|17.93|17.82|155
1750849800000|2025-06-25 11:10:00|17.98|17.87|17.92|17.81|17.98|17.87|17.92|17.81|73
1750850100000|2025-06-25 11:15:00|17.93|17.82|17.9|17.79|17.93|17.82|17.88|17.77|94
1750850400000|2025-06-25 11:20:00|17.89|17.78|17.91|17.8|17.93|17.82|17.88|17.77|153
1750850700000|2025-06-25 11:25:00|17.92|17.81|17.95|17.84|17.95|17.84|17.92|17.81|114
1750851000000|2025-06-25 11:30:00|17.94|17.83|17.99|17.88|17.99|17.88|17.94|17.83|94
1750851300000|2025-06-25 11:35:00|18|17.89|18.02|17.91|18.02|17.91|17.99|17.88|71
1750851600000|2025-06-25 11:40:00|18.01|17.9|18.02|17.91|18.03|17.92|17.99|17.88|120
1750851900000|2025-06-25 11:45:00|18.03|17.92|18.03|17.92|18.03|17.92|18.01|17.9|55
1750852200000|2025-06-25 11:50:00|18.02|17.91|18.04|17.93|18.05|17.94|18.02|17.91|51
1750852500000|2025-06-25 11:55:00|18.05|17.94|18.05|17.94|18.05|17.94|18.03|17.92|55
1750852800000|2025-06-25 12:00:00|18.04|17.93|18.01|17.9|18.05|17.94|18.01|17.9|98
1750853100000|2025-06-25 12:05:00|18.02|17.91|18.03|17.92|18.05|17.94|18.01|17.9|52
1750853400000|2025-06-25 12:10:00|18.02|17.91|17.99|17.88|18.04|17.93|17.99|17.88|72
1750853700000|2025-06-25 12:15:00|18|17.89|17.98|17.87|18|17.89|17.96|17.85|47
1750854000000|2025-06-25 12:20:00|17.97|17.86|17.97|17.86|17.99|17.88|17.97|17.86|79
1750854300000|2025-06-25 12:25:00|17.98|17.87|17.95|17.84|17.99|17.88|17.95|17.84|46
1750854600000|2025-06-25 12:30:00|17.94|17.83|17.92|17.81|17.95|17.84|17.92|17.81|163
1750854900000|2025-06-25 12:35:00|17.93|17.82|18.01|17.9|18.01|17.9|17.92|17.81|89
1750855200000|2025-06-25 12:40:00|18|17.89|17.95|17.84|18.01|17.9|17.95|17.84|227
1750855500000|2025-06-25 12:45:00|17.96|17.85|17.94|17.83|17.97|17.86|17.94|17.83|159
1750855800000|2025-06-25 12:50:00|17.95|17.84|17.95|17.84|17.96|17.85|17.93|17.82|161
1750856100000|2025-06-25 12:55:00|17.96|17.85|17.98|17.87|17.99|17.88|17.95|17.84|149
1750856400000|2025-06-25 13:00:00|17.97|17.86|17.98|17.87|17.99|17.88|17.96|17.85|170
1750856700000|2025-06-25 13:05:00|17.97|17.86|18|17.89|18|17.89|17.95|17.84|96
1750857000000|2025-06-25 13:10:00|17.99|17.88|18.09|17.98|18.1|17.99|17.99|17.88|175
1750857300000|2025-06-25 13:15:00|18.1|17.99|18.11|18|18.13|18.02|18.08|17.97|191
1750857600000|2025-06-25 13:20:00|18.12|18.01|18.15|18.04|18.16|18.05|18.11|18|230
1750857900000|2025-06-25 13:25:00|18.14|18.03|18.16|18.05|18.16|18.05|18.11|18|156
1750858200000|2025-06-25 13:30:00|18.17|18.06|18.08|17.97|18.17|18.06|18.05|17.94|196
1750858500000|2025-06-25 13:35:00|18.07|17.96|18.05|17.94|18.11|18|18.02|17.91|265
1750858800000|2025-06-25 13:40:00|18.06|17.95|18.1|17.99|18.16|18.05|18.04|17.93|189
1750859100000|2025-06-25 13:45:00|18.11|18|18.14|18.03|18.19|18.08|18.11|18|140
1750859400000|2025-06-25 13:50:00|18.13|18.02|18.04|17.93|18.14|18.03|18.02|17.91|188
1750859700000|2025-06-25 13:55:00|18.05|17.94|18.09|17.98|18.1|17.99|18.03|17.92|135
1750860000000|2025-06-25 14:00:00|18.1|17.99|18.1|17.99|18.1|17.99|18.05|17.94|223
1750860300000|2025-06-25 14:05:00|18.09|17.98|18.06|17.95|18.1|17.99|18.05|17.94|194
1750860600000|2025-06-25 14:10:00|18.07|17.96|17.96|17.85|18.09|17.98|17.96|17.85|184
1750860900000|2025-06-25 14:15:00|17.97|17.86|17.75|17.64|17.97|17.86|17.74|17.63|155
1750861200000|2025-06-25 14:20:00|17.74|17.63|17.84|17.73|17.84|17.73|17.7|17.59|145
1750861500000|2025-06-25 14:25:00|17.85|17.74|17.8|17.69|17.85|17.74|17.78|17.67|228
1750861800000|2025-06-25 14:30:00|17.81|17.7|17.8|17.69|17.81|17.7|17.76|17.65|190
1750862100000|2025-06-25 14:35:00|17.81|17.7|17.86|17.75|17.87|17.76|17.81|17.7|170
1750862400000|2025-06-25 14:40:00|17.85|17.74|17.86|17.75|17.88|17.77|17.84|17.73|182
1750862700000|2025-06-25 14:45:00|17.85|17.74|17.91|17.8|17.95|17.84|17.83|17.72|207
1750863000000|2025-06-25 14:50:00|17.92|17.81|17.87|17.76|17.93|17.82|17.87|17.76|166
1750863300000|2025-06-25 14:55:00|17.88|17.77|17.86|17.75|17.88|17.77|17.83|17.72|229
1750863600000|2025-06-25 15:00:00|17.87|17.76|17.78|17.67|17.87|17.76|17.76|17.65|190
1750863900000|2025-06-25 15:05:00|17.77|17.66|17.79|17.68|17.81|17.7|17.76|17.65|173
1750864200000|2025-06-25 15:10:00|17.78|17.67|17.79|17.68|17.82|17.71|17.76|17.65|230
1750864500000|2025-06-25 15:15:00|17.78|17.67|17.69|17.58|17.79|17.68|17.68|17.57|214
1750864800000|2025-06-25 15:20:00|17.68|17.57|17.71|17.6|17.73|17.62|17.67|17.56|241
1750865100000|2025-06-25 15:25:00|17.7|17.59|17.7|17.59|17.71|17.6|17.67|17.56|195
1750865400000|2025-06-25 15:30:00|17.69|17.58|17.63|17.52|17.72|17.61|17.61|17.5|162
1750865700000|2025-06-25 15:35:00|17.64|17.53|17.7|17.59|17.71|17.6|17.62|17.51|277
1750866000000|2025-06-25 15:40:00|17.69|17.58|17.65|17.54|17.7|17.59|17.62|17.51|227
1750866300000|2025-06-25 15:45:00|17.64|17.53|17.69|17.58|17.7|17.59|17.62|17.51|244
1750866600000|2025-06-25 15:50:00|17.7|17.59|17.68|17.57|17.7|17.59|17.66|17.55|199
1750866900000|2025-06-25 15:55:00|17.67|17.56|17.65|17.54|17.68|17.57|17.62|17.51|216
1750867200000|2025-06-25 16:00:00|17.66|17.55|17.7|17.59|17.71|17.6|17.64|17.53|255
1750867500000|2025-06-25 16:05:00|17.69|17.58|17.68|17.57|17.71|17.6|17.67|17.56|176
1750867800000|2025-06-25 16:10:00|17.69|17.58|17.68|17.57|17.69|17.58|17.65|17.54|216
1750868100000|2025-06-25 16:15:00|17.69|17.58|17.74|17.63|17.75|17.64|17.68|17.57|114
1750868400000|2025-06-25 16:20:00|17.73|17.62|17.75|17.64|17.76|17.65|17.7|17.59|151
1750868700000|2025-06-25 16:25:00|17.74|17.63|17.77|17.66|17.78|17.67|17.74|17.63|242
1750869000000|2025-06-25 16:30:00|17.78|17.67|17.69|17.58|17.79|17.68|17.69|17.58|192
1750869300000|2025-06-25 16:35:00|17.7|17.59|17.72|17.61|17.74|17.63|17.67|17.56|151
1750869600000|2025-06-25 16:40:00|17.73|17.62|17.72|17.61|17.75|17.64|17.7|17.59|100
1750869900000|2025-06-25 16:45:00|17.71|17.6|17.64|17.53|17.72|17.61|17.64|17.53|176
1750870200000|2025-06-25 16:50:00|17.65|17.54|17.66|17.55|17.68|17.57|17.64|17.53|120
1750870500000|2025-06-25 16:55:00|17.65|17.54|17.67|17.56|17.67|17.56|17.64|17.53|185
1750870800000|2025-06-25 17:00:00|17.66|17.55|17.63|17.52|17.68|17.57|17.62|17.51|124
1750871100000|2025-06-25 17:05:00|17.62|17.51|17.63|17.52|17.66|17.55|17.59|17.48|226
1750871400000|2025-06-25 17:10:00|17.62|17.51|17.69|17.58|17.71|17.6|17.61|17.5|212
1750871700000|2025-06-25 17:15:00|17.7|17.59|17.78|17.67|17.79|17.68|17.69|17.58|253
1750872000000|2025-06-25 17:20:00|17.79|17.68|17.83|17.72|17.86|17.75|17.78|17.67|285
1750872300000|2025-06-25 17:25:00|17.84|17.73|17.76|17.65|17.84|17.73|17.76|17.65|253
1750872600000|2025-06-25 17:30:00|17.75|17.64|17.73|17.62|17.78|17.67|17.71|17.6|285
1750872900000|2025-06-25 17:35:00|17.72|17.61|17.73|17.62|17.76|17.65|17.7|17.59|265
1750873200000|2025-06-25 17:40:00|17.72|17.61|17.68|17.57|17.73|17.62|17.65|17.54|262
1750873500000|2025-06-25 17:45:00|17.67|17.56|17.68|17.57|17.69|17.58|17.65|17.54|330
1750873800000|2025-06-25 17:50:00|17.67|17.56|17.71|17.6|17.71|17.6|17.67|17.56|187
1750874100000|2025-06-25 17:55:00|17.7|17.59|17.73|17.62|17.75|17.64|17.7|17.59|282
1750874400000|2025-06-25 18:00:00|17.74|17.63|17.73|17.62|17.75|17.64|17.71|17.6|239
1750874700000|2025-06-25 18:05:00|17.72|17.61|17.71|17.6|17.73|17.62|17.68|17.57|254
1750875000000|2025-06-25 18:10:00|17.72|17.61|17.71|17.6|17.73|17.62|17.69|17.58|160
1750875300000|2025-06-25 18:15:00|17.72|17.61|17.71|17.6|17.72|17.61|17.68|17.57|129
1750875600000|2025-06-25 18:20:00|17.7|17.59|17.69|17.58|17.72|17.61|17.66|17.55|199
1750875900000|2025-06-25 18:25:00|17.7|17.59|17.68|17.57|17.72|17.61|17.68|17.57|199
1750876200000|2025-06-25 18:30:00|17.69|17.58|17.68|17.57|17.72|17.61|17.66|17.55|278
1750876500000|2025-06-25 18:35:00|17.69|17.58|17.68|17.57|17.69|17.58|17.65|17.54|305
1750876800000|2025-06-25 18:40:00|17.69|17.58|17.69|17.58|17.74|17.63|17.68|17.57|244
1750877100000|2025-06-25 18:45:00|17.68|17.57|17.65|17.54|17.71|17.6|17.64|17.53|362
1750877400000|2025-06-25 18:50:00|17.66|17.55|17.67|17.56|17.67|17.56|17.63|17.52|171
1750877700000|2025-06-25 18:55:00|17.66|17.55|17.66|17.55|17.68|17.57|17.65|17.54|149
1750878000000|2025-06-25 19:00:00|17.67|17.56|17.7|17.59|17.71|17.6|17.66|17.55|190
1750878300000|2025-06-25 19:05:00|17.71|17.6|17.75|17.64|17.76|17.65|17.68|17.57|145
1750878600000|2025-06-25 19:10:00|17.76|17.65|17.78|17.67|17.79|17.68|17.73|17.62|249
1750878900000|2025-06-25 19:15:00|17.79|17.68|17.8|17.69|17.81|17.7|17.73|17.62|294
1750879200000|2025-06-25 19:20:00|17.81|17.7|17.8|17.69|17.83|17.72|17.8|17.69|204
1750879500000|2025-06-25 19:25:00|17.81|17.7|17.81|17.7|17.82|17.71|17.79|17.68|276
1750879800000|2025-06-25 19:30:00|17.8|17.69|17.72|17.61|17.81|17.7|17.71|17.6|397
1750880100000|2025-06-25 19:35:00|17.73|17.62|17.72|17.61|17.74|17.63|17.7|17.59|250
1750880400000|2025-06-25 19:40:00|17.73|17.62|17.75|17.64|17.75|17.64|17.71|17.6|301
1750880700000|2025-06-25 19:45:00|17.74|17.63|17.75|17.64|17.77|17.66|17.73|17.62|343
1750881000000|2025-06-25 19:50:00|17.76|17.65|17.71|17.6|17.77|17.66|17.71|17.6|335
1750881300000|2025-06-25 19:55:00|17.72|17.61|17.78|17.67|17.78|17.67|17.71|17.6|243
1750881600000|2025-06-25 20:00:00|17.77|17.66|17.77|17.66|17.78|17.67|17.73|17.62|287
1750881900000|2025-06-25 20:05:00|17.78|17.67|17.76|17.65|17.79|17.68|17.73|17.62|305
1750882200000|2025-06-25 20:10:00|17.77|17.66|17.79|17.68|17.79|17.68|17.75|17.64|197
1750882500000|2025-06-25 20:15:00|17.8|17.69|17.78|17.67|17.81|17.7|17.77|17.66|251
1750882800000|2025-06-25 20:20:00|17.77|17.66|17.76|17.65|17.79|17.68|17.74|17.63|250
1750883100000|2025-06-25 20:25:00|17.77|17.66|17.77|17.66|17.78|17.67|17.76|17.65|237
1750883400000|2025-06-25 20:30:00|17.78|17.67|17.75|17.64|17.79|17.68|17.75|17.64|250
1750883700000|2025-06-25 20:35:00|17.76|17.65|17.77|17.66|17.81|17.7|17.75|17.64|175
1750884000000|2025-06-25 20:40:00|17.76|17.65|17.74|17.63|17.78|17.67|17.74|17.63|207
1750884300000|2025-06-25 20:45:00|17.73|17.62|17.75|17.64|17.76|17.65|17.73|17.62|183
1750884600000|2025-06-25 20:50:00|17.74|17.63|17.77|17.66|17.78|17.67|17.73|17.62|110
1750884900000|2025-06-25 20:55:00|17.78|17.67|17.8|17.69|17.81|17.7|17.77|17.66|163
1750885200000|2025-06-25 21:00:00|17.81|17.7|17.85|17.74|17.89|17.78|17.8|17.69|99
1750885500000|2025-06-25 21:05:00|17.86|17.75|17.78|17.67|17.86|17.75|17.78|17.67|131
1750885800000|2025-06-25 21:10:00|17.77|17.66|17.75|17.64|17.77|17.66|17.75|17.64|33
1750886100000|2025-06-25 21:15:00|17.76|17.65|17.76|17.65|17.77|17.66|17.74|17.63|59
1750886400000|2025-06-25 21:20:00|17.77|17.66|17.7|17.59|17.78|17.67|17.7|17.59|42
1750886700000|2025-06-25 21:25:00|17.71|17.6|17.71|17.6|17.74|17.63|17.7|17.59|79
1750887000000|2025-06-25 21:30:00|17.7|17.59|17.71|17.6|17.71|17.6|17.68|17.57|72
1750887300000|2025-06-25 21:35:00|17.7|17.59|17.7|17.59|17.72|17.61|17.7|17.59|27
1750887600000|2025-06-25 21:40:00|17.69|17.58|17.68|17.57|17.69|17.58|17.68|17.57|72
1750887900000|2025-06-25 21:45:00|17.69|17.58|17.69|17.58|17.7|17.59|17.68|17.57|7
1750888200000|2025-06-25 21:50:00|17.68|17.57|17.66|17.55|17.69|17.58|17.66|17.55|21
1750888500000|2025-06-25 21:55:00|17.65|17.54|17.67|17.56|17.68|17.57|17.64|17.53|53
1750888800000|2025-06-25 22:00:00|17.66|17.55|17.63|17.52|17.67|17.56|17.61|17.5|205
1750889100000|2025-06-25 22:05:00|17.62|17.51|17.65|17.54|17.66|17.55|17.6|17.49|212
1750889400000|2025-06-25 22:10:00|17.64|17.53|17.66|17.55|17.66|17.55|17.62|17.51|167
1750889700000|2025-06-25 22:15:00|17.65|17.54|17.66|17.55|17.67|17.56|17.63|17.52|172
1750890000000|2025-06-25 22:20:00|17.67|17.56|17.64|17.53|17.67|17.56|17.62|17.51|156
1750890300000|2025-06-25 22:25:00|17.63|17.52|17.61|17.5|17.64|17.53|17.6|17.49|213
1750890600000|2025-06-25 22:30:00|17.62|17.51|17.57|17.46|17.62|17.51|17.57|17.46|295
1750890900000|2025-06-25 22:35:00|17.58|17.47|17.57|17.46|17.6|17.49|17.56|17.45|151
1750891200000|2025-06-25 22:40:00|17.56|17.45|17.55|17.44|17.57|17.46|17.54|17.43|214
1750891500000|2025-06-25 22:45:00|17.56|17.45|17.53|17.42|17.56|17.45|17.51|17.4|175
1750891800000|2025-06-25 22:50:00|17.52|17.41|17.56|17.45|17.57|17.46|17.52|17.41|173
1750892100000|2025-06-25 22:55:00|17.55|17.44|17.56|17.45|17.57|17.46|17.54|17.43|172
1750892400000|2025-06-25 23:00:00|17.55|17.44|17.49|17.38|17.56|17.45|17.48|17.37|174
1750892700000|2025-06-25 23:05:00|17.48|17.37|17.53|17.42|17.53|17.42|17.48|17.37|200
1750893000000|2025-06-25 23:10:00|17.52|17.41|17.56|17.45|17.56|17.45|17.5|17.39|157
1750893300000|2025-06-25 23:15:00|17.57|17.46|17.57|17.46|17.58|17.47|17.55|17.44|218
1750893600000|2025-06-25 23:20:00|17.56|17.45|17.57|17.46|17.58|17.47|17.56|17.45|172
1750893900000|2025-06-25 23:25:00|17.56|17.45|17.56|17.45|17.58|17.47|17.53|17.42|201
1750894200000|2025-06-25 23:30:00|17.57|17.46|17.56|17.45|17.58|17.47|17.54|17.43|206
1750894500000|2025-06-25 23:35:00|17.57|17.46|17.58|17.47|17.59|17.48|17.56|17.45|58
1750894800000|2025-06-25 23:40:00|17.57|17.46|17.6|17.49|17.6|17.49|17.56|17.45|248
1750895100000|2025-06-25 23:45:00|17.59|17.48|17.58|17.47|17.6|17.49|17.58|17.47|136
1750895400000|2025-06-25 23:50:00|17.59|17.48|17.6|17.49|17.61|17.5|17.57|17.46|168
1750895700000|2025-06-25 23:55:00|17.61|17.5|17.64|17.53|17.65|17.54|17.59|17.48|141
1750896000000|2025-06-26 00:00:00|17.63|17.52|17.62|17.51|17.64|17.53|17.61|17.5|202
1750896300000|2025-06-26 00:05:00|17.61|17.5|17.65|17.54|17.65|17.54|17.6|17.49|139
1750896600000|2025-06-26 00:10:00|17.64|17.53|17.66|17.55|17.67|17.56|17.64|17.53|183
1750896900000|2025-06-26 00:15:00|17.67|17.56|17.66|17.55|17.7|17.59|17.66|17.55|234
1750897200000|2025-06-26 00:20:00|17.67|17.56|17.63|17.52|17.69|17.58|17.62|17.51|203
1750897500000|2025-06-26 00:25:00|17.64|17.53|17.64|17.53|17.66|17.55|17.63|17.52|217
1750897800000|2025-06-26 00:30:00|17.63|17.52|17.62|17.51|17.65|17.54|17.6|17.49|296
1750898100000|2025-06-26 00:35:00|17.61|17.5|17.63|17.52|17.65|17.54|17.6|17.49|287
1750898400000|2025-06-26 00:40:00|17.62|17.51|17.61|17.5|17.63|17.52|17.6|17.49|152
1750898700000|2025-06-26 00:45:00|17.62|17.51|17.65|17.54|17.67|17.56|17.61|17.5|190
1750899000000|2025-06-26 00:50:00|17.66|17.55|17.64|17.53|17.67|17.56|17.6|17.49|235
1750899300000|2025-06-26 00:55:00|17.63|17.52|17.6|17.49|17.64|17.53|17.59|17.48|236
1750899600000|2025-06-26 01:00:00|17.61|17.5|17.59|17.48|17.61|17.5|17.57|17.46|263
1750899900000|2025-06-26 01:05:00|17.58|17.47|17.59|17.48|17.6|17.49|17.56|17.45|256
1750900200000|2025-06-26 01:10:00|17.58|17.47|17.57|17.46|17.59|17.48|17.56|17.45|199
1750900500000|2025-06-26 01:15:00|17.56|17.45|17.53|17.42|17.58|17.47|17.52|17.41|210
1750900800000|2025-06-26 01:20:00|17.54|17.43|17.52|17.41|17.55|17.44|17.52|17.41|171
1750901100000|2025-06-26 01:25:00|17.53|17.42|17.66|17.55|17.66|17.55|17.51|17.4|279
1750901400000|2025-06-26 01:30:00|17.65|17.54|17.75|17.64|17.8|17.69|17.61|17.5|302
1750901700000|2025-06-26 01:35:00|17.76|17.65|17.78|17.67|17.85|17.74|17.74|17.63|319
1750902000000|2025-06-26 01:40:00|17.77|17.66|17.75|17.64|17.78|17.67|17.7|17.59|305
1750902300000|2025-06-26 01:45:00|17.74|17.63|17.77|17.66|17.78|17.67|17.71|17.6|196
1750902600000|2025-06-26 01:50:00|17.76|17.65|17.71|17.6|17.77|17.66|17.71|17.6|222
1750902900000|2025-06-26 01:55:00|17.72|17.61|17.75|17.64|17.75|17.64|17.71|17.6|248
1750903200000|2025-06-26 02:00:00|17.74|17.63|17.79|17.68|17.8|17.69|17.74|17.63|274
1750903500000|2025-06-26 02:05:00|17.8|17.69|17.8|17.69|17.85|17.74|17.79|17.68|229
1750903800000|2025-06-26 02:10:00|17.79|17.68|17.8|17.69|17.84|17.73|17.78|17.67|312
1750904100000|2025-06-26 02:15:00|17.81|17.7|17.79|17.68|17.82|17.71|17.79|17.68|310
1750904400000|2025-06-26 02:20:00|17.78|17.67|17.8|17.69|17.81|17.7|17.76|17.65|189
1750904700000|2025-06-26 02:25:00|17.79|17.68|17.77|17.66|17.8|17.69|17.76|17.65|252
1750905000000|2025-06-26 02:30:00|17.78|17.67|17.74|17.63|17.78|17.67|17.74|17.63|175
1750905300000|2025-06-26 02:35:00|17.75|17.64|17.73|17.62|17.76|17.65|17.73|17.62|119
1750905600000|2025-06-26 02:40:00|17.74|17.63|17.72|17.61|17.74|17.63|17.7|17.59|239
1750905900000|2025-06-26 02:45:00|17.71|17.6|17.69|17.58|17.72|17.61|17.68|17.57|179
1750906200000|2025-06-26 02:50:00|17.7|17.59|17.91|17.8|17.91|17.8|17.69|17.58|214
1750906500000|2025-06-26 02:55:00|17.9|17.79|17.92|17.81|17.93|17.82|17.88|17.77|244
1750906800000|2025-06-26 03:00:00|17.91|17.8|18.06|17.95|18.07|17.96|17.91|17.8|178
1750907100000|2025-06-26 03:05:00|18.05|17.94|18.01|17.9|18.06|17.95|17.99|17.88|303
1750907400000|2025-06-26 03:10:00|18|17.89|17.93|17.82|18.01|17.9|17.92|17.81|310
1750907700000|2025-06-26 03:15:00|17.92|17.81|17.95|17.84|17.97|17.86|17.91|17.8|279
1750908000000|2025-06-26 03:20:00|17.94|17.83|17.87|17.76|17.94|17.83|17.86|17.75|158
1750908300000|2025-06-26 03:25:00|17.86|17.75|17.82|17.71|17.88|17.77|17.81|17.7|228
1750908600000|2025-06-26 03:30:00|17.83|17.72|17.78|17.67|17.85|17.74|17.78|17.67|190
1750908900000|2025-06-26 03:35:00|17.79|17.68|17.81|17.7|17.83|17.72|17.78|17.67|181
1750909200000|2025-06-26 03:40:00|17.82|17.71|17.79|17.68|17.82|17.71|17.77|17.66|212
1750909500000|2025-06-26 03:45:00|17.78|17.67|17.82|17.71|17.84|17.73|17.77|17.66|143
1750909800000|2025-06-26 03:50:00|17.83|17.72|17.79|17.68|17.83|17.72|17.78|17.67|215
1750910100000|2025-06-26 03:55:00|17.8|17.69|17.83|17.72|17.83|17.72|17.77|17.66|180
1750910400000|2025-06-26 04:00:00|17.82|17.71|17.82|17.71|17.85|17.74|17.79|17.68|187
1750910700000|2025-06-26 04:05:00|17.81|17.7|17.79|17.68|17.84|17.73|17.79|17.68|168
1750911000000|2025-06-26 04:10:00|17.8|17.69|17.78|17.67|17.81|17.7|17.77|17.66|166
1750911300000|2025-06-26 04:15:00|17.79|17.68|17.76|17.65|17.8|17.69|17.75|17.64|187
1750911600000|2025-06-26 04:20:00|17.75|17.64|17.75|17.64|17.77|17.66|17.73|17.62|207
1750911900000|2025-06-26 04:25:00|17.74|17.63|17.75|17.64|17.76|17.65|17.73|17.62|222
1750912200000|2025-06-26 04:30:00|17.76|17.65|17.77|17.66|17.78|17.67|17.73|17.62|216
1750912500000|2025-06-26 04:35:00|17.76|17.65|17.77|17.66|17.82|17.71|17.75|17.64|228
1750912800000|2025-06-26 04:40:00|17.78|17.67|17.73|17.62|17.78|17.67|17.72|17.61|190
1750913100000|2025-06-26 04:45:00|17.74|17.63|17.71|17.6|17.74|17.63|17.69|17.58|154
1750913400000|2025-06-26 04:50:00|17.7|17.59|17.72|17.61|17.72|17.61|17.69|17.58|239
1750913700000|2025-06-26 04:55:00|17.71|17.6|17.77|17.66|17.77|17.66|17.71|17.6|247
1750914000000|2025-06-26 05:00:00|17.76|17.65|17.74|17.63|17.78|17.67|17.72|17.61|167
1750914300000|2025-06-26 05:05:00|17.75|17.64|17.72|17.61|17.75|17.64|17.72|17.61|261
1750914600000|2025-06-26 05:10:00|17.71|17.6|17.71|17.6|17.75|17.64|17.71|17.6|257
1750914900000|2025-06-26 05:15:00|17.7|17.59|17.69|17.58|17.72|17.61|17.68|17.57|252
1750915200000|2025-06-26 05:20:00|17.7|17.59|17.67|17.56|17.7|17.59|17.67|17.56|196
1750915500000|2025-06-26 05:25:00|17.66|17.55|17.66|17.55|17.66|17.55|17.64|17.53|263
1750915800000|2025-06-26 05:30:00|17.65|17.54|17.65|17.54|17.66|17.55|17.63|17.52|228
1750916100000|2025-06-26 05:35:00|17.66|17.55|17.61|17.5|17.66|17.55|17.6|17.49|274
1750916400000|2025-06-26 05:40:00|17.6|17.49|17.63|17.52|17.65|17.54|17.6|17.49|174
1750916700000|2025-06-26 05:45:00|17.62|17.51|17.65|17.54|17.66|17.55|17.62|17.51|166
1750917000000|2025-06-26 05:50:00|17.66|17.55|17.66|17.55|17.68|17.57|17.65|17.54|77
1750917300000|2025-06-26 05:55:00|17.65|17.54|17.67|17.56|17.68|17.57|17.65|17.54|129
1750917600000|2025-06-26 06:00:00|17.66|17.55|17.67|17.56|17.68|17.57|17.63|17.52|190
1750917900000|2025-06-26 06:05:00|17.66|17.55|17.68|17.57|17.68|17.57|17.66|17.55|117
1750918200000|2025-06-26 06:10:00|17.67|17.56|17.7|17.59|17.71|17.6|17.67|17.56|128
1750918500000|2025-06-26 06:15:00|17.69|17.58|17.68|17.57|17.7|17.59|17.66|17.55|180
1750918800000|2025-06-26 06:20:00|17.69|17.58|17.7|17.59|17.7|17.59|17.66|17.55|190
1750919100000|2025-06-26 06:25:00|17.69|17.58|17.69|17.58|17.73|17.62|17.68|17.57|211
1750919400000|2025-06-26 06:30:00|17.68|17.57|17.7|17.59|17.7|17.59|17.67|17.56|145
1750919700000|2025-06-26 06:35:00|17.69|17.58|17.7|17.59|17.73|17.62|17.67|17.56|244
1750920000000|2025-06-26 06:40:00|17.69|17.58|17.7|17.59|17.71|17.6|17.68|17.57|164
1750920300000|2025-06-26 06:45:00|17.69|17.58|17.72|17.61|17.72|17.61|17.69|17.58|154
1750920600000|2025-06-26 06:50:00|17.71|17.6|17.68|17.57|17.72|17.61|17.67|17.56|200
1750920900000|2025-06-26 06:55:00|17.69|17.58|17.71|17.6|17.72|17.61|17.67|17.56|97
1750921200000|2025-06-26 07:00:00|17.7|17.59|17.69|17.58|17.72|17.61|17.68|17.57|80
1750921500000|2025-06-26 07:05:00|17.68|17.57|17.71|17.6|17.71|17.6|17.67|17.56|46
1750921800000|2025-06-26 07:10:00|17.7|17.59|17.72|17.61|17.73|17.62|17.69|17.58|81
1750922100000|2025-06-26 07:15:00|17.73|17.62|17.77|17.66|17.8|17.69|17.71|17.6|187
1750922400000|2025-06-26 07:20:00|17.78|17.67|17.8|17.69|17.8|17.69|17.76|17.65|119
1750922700000|2025-06-26 07:25:00|17.81|17.7|17.79|17.68|17.81|17.7|17.77|17.66|161
1750923000000|2025-06-26 07:30:00|17.78|17.67|17.78|17.67|17.82|17.71|17.76|17.65|201
1750923300000|2025-06-26 07:35:00|17.79|17.68|17.81|17.7|17.83|17.72|17.77|17.66|151
1750923600000|2025-06-26 07:40:00|17.82|17.71|17.84|17.73|17.85|17.74|17.8|17.69|183
1750923900000|2025-06-26 07:45:00|17.85|17.74|17.81|17.7|17.88|17.77|17.81|17.7|213
1750924200000|2025-06-26 07:50:00|17.82|17.71|17.81|17.7|17.83|17.72|17.8|17.69|273
1750924500000|2025-06-26 07:55:00|17.8|17.69|17.79|17.68|17.81|17.7|17.78|17.67|277
1750924800000|2025-06-26 08:00:00|17.78|17.67|17.8|17.69|17.81|17.7|17.78|17.67|199
1750925100000|2025-06-26 08:05:00|17.81|17.7|17.8|17.69|17.81|17.7|17.78|17.67|172
1750925400000|2025-06-26 08:10:00|17.81|17.7|17.83|17.72|17.83|17.72|17.81|17.7|107
1750925700000|2025-06-26 08:15:00|17.82|17.71|17.8|17.69|17.86|17.75|17.77|17.66|199
1750926000000|2025-06-26 08:20:00|17.79|17.68|17.8|17.69|17.8|17.69|17.76|17.65|240
1750926300000|2025-06-26 08:25:00|17.81|17.7|17.77|17.66|17.82|17.71|17.77|17.66|155
1750926600000|2025-06-26 08:30:00|17.76|17.65|17.75|17.64|17.78|17.67|17.71|17.6|119
1750926900000|2025-06-26 08:35:00|17.76|17.65|17.74|17.63|17.79|17.68|17.74|17.63|211
1750927200000|2025-06-26 08:40:00|17.73|17.62|17.69|17.58|17.74|17.63|17.68|17.57|173
1750927500000|2025-06-26 08:45:00|17.68|17.57|17.68|17.57|17.69|17.58|17.67|17.56|209
1750927800000|2025-06-26 08:50:00|17.69|17.58|17.68|17.57|17.69|17.58|17.65|17.54|190
1750928100000|2025-06-26 08:55:00|17.67|17.56|17.67|17.56|17.68|17.57|17.66|17.55|251
1750928400000|2025-06-26 09:00:00|17.68|17.57|17.67|17.56|17.68|17.57|17.66|17.55|182
1750928700000|2025-06-26 09:05:00|17.68|17.57|17.61|17.5|17.69|17.58|17.6|17.49|198
1750929000000|2025-06-26 09:10:00|17.6|17.49|17.55|17.44|17.61|17.5|17.54|17.43|226
1750929300000|2025-06-26 09:15:00|17.54|17.43|17.56|17.45|17.59|17.48|17.54|17.43|195
1750929600000|2025-06-26 09:20:00|17.57|17.46|17.57|17.46|17.59|17.48|17.56|17.45|183
1750929900000|2025-06-26 09:25:00|17.56|17.45|17.54|17.43|17.57|17.46|17.53|17.42|232
1750930200000|2025-06-26 09:30:00|17.55|17.44|17.53|17.42|17.55|17.44|17.51|17.4|240
1750930500000|2025-06-26 09:35:00|17.54|17.43|17.53|17.42|17.54|17.43|17.51|17.4|190
1750930800000|2025-06-26 09:40:00|17.54|17.43|17.5|17.39|17.54|17.43|17.49|17.38|159
1750931100000|2025-06-26 09:45:00|17.51|17.4|17.5|17.39|17.51|17.4|17.47|17.36|153
1750931400000|2025-06-26 09:50:00|17.51|17.4|17.48|17.37|17.51|17.4|17.47|17.36|247
1750931700000|2025-06-26 09:55:00|17.49|17.38|17.48|17.37|17.49|17.38|17.47|17.36|220
1750932000000|2025-06-26 10:00:00|17.49|17.38|17.48|17.37|17.49|17.38|17.44|17.33|206
1750932300000|2025-06-26 10:05:00|17.49|17.38|17.55|17.44|17.56|17.45|17.48|17.37|229
1750932600000|2025-06-26 10:10:00|17.54|17.43|17.51|17.4|17.55|17.44|17.5|17.39|188
1750932900000|2025-06-26 10:15:00|17.52|17.41|17.54|17.43|17.54|17.43|17.49|17.38|152
1750933200000|2025-06-26 10:20:00|17.53|17.42|17.52|17.41|17.54|17.43|17.5|17.39|114
1750933500000|2025-06-26 10:25:00|17.53|17.42|17.53|17.42|17.55|17.44|17.51|17.4|158
1750933800000|2025-06-26 10:30:00|17.54|17.43|17.52|17.41|17.56|17.45|17.52|17.41|213
1750934100000|2025-06-26 10:35:00|17.53|17.42|17.51|17.4|17.54|17.43|17.5|17.39|229
1750934400000|2025-06-26 10:40:00|17.5|17.39|17.5|17.39|17.51|17.4|17.49|17.38|203
1750934700000|2025-06-26 10:45:00|17.51|17.4|17.52|17.41|17.52|17.41|17.5|17.39|94
1750935000000|2025-06-26 10:50:00|17.53|17.42|17.51|17.4|17.56|17.45|17.49|17.38|89
1750935300000|2025-06-26 10:55:00|17.5|17.39|17.54|17.43|17.55|17.44|17.5|17.39|101
1750935600000|2025-06-26 11:00:00|17.53|17.42|17.5|17.39|17.54|17.43|17.5|17.39|146
1750935900000|2025-06-26 11:05:00|17.51|17.4|17.49|17.38|17.51|17.4|17.48|17.37|175
1750936200000|2025-06-26 11:10:00|17.5|17.39|17.49|17.38|17.51|17.4|17.48|17.37|138
1750936500000|2025-06-26 11:15:00|17.5|17.39|17.47|17.36|17.5|17.39|17.46|17.35|130
1750936800000|2025-06-26 11:20:00|17.46|17.35|17.47|17.36|17.48|17.37|17.45|17.34|156
1750937100000|2025-06-26 11:25:00|17.46|17.35|17.49|17.38|17.5|17.39|17.45|17.34|137
1750937400000|2025-06-26 11:30:00|17.48|17.37|17.5|17.39|17.51|17.4|17.47|17.36|217
1750937700000|2025-06-26 11:35:00|17.51|17.4|17.51|17.4|17.52|17.41|17.48|17.37|139
1750938000000|2025-06-26 11:40:00|17.5|17.39|17.47|17.36|17.51|17.4|17.46|17.35|262
1750938300000|2025-06-26 11:45:00|17.46|17.35|17.49|17.38|17.52|17.41|17.46|17.35|228
1750938600000|2025-06-26 11:50:00|17.5|17.39|17.49|17.38|17.51|17.4|17.47|17.36|144
1750938900000|2025-06-26 11:55:00|17.5|17.39|17.48|17.37|17.5|17.39|17.47|17.36|217
1750939200000|2025-06-26 12:00:00|17.47|17.36|17.45|17.34|17.48|17.37|17.43|17.32|141
1750939500000|2025-06-26 12:05:00|17.44|17.33|17.45|17.34|17.49|17.38|17.43|17.32|152
1750939800000|2025-06-26 12:10:00|17.44|17.33|17.46|17.35|17.46|17.35|17.42|17.31|221
1750940100000|2025-06-26 12:15:00|17.45|17.34|17.44|17.33|17.49|17.38|17.43|17.32|164
1750940400000|2025-06-26 12:20:00|17.43|17.32|17.38|17.27|17.45|17.34|17.38|17.27|111
1750940700000|2025-06-26 12:25:00|17.39|17.28|17.42|17.31|17.45|17.34|17.38|17.27|130
1750941000000|2025-06-26 12:30:00|17.41|17.3|17.44|17.33|17.45|17.34|17.39|17.28|130
1750941300000|2025-06-26 12:35:00|17.43|17.32|17.43|17.32|17.46|17.35|17.42|17.31|167
1750941600000|2025-06-26 12:40:00|17.44|17.33|17.47|17.36|17.48|17.37|17.43|17.32|144
1750941900000|2025-06-26 12:45:00|17.46|17.35|17.39|17.28|17.47|17.36|17.39|17.28|178
1750942200000|2025-06-26 12:50:00|17.4|17.29|17.35|17.24|17.4|17.29|17.33|17.22|150
1750942500000|2025-06-26 12:55:00|17.34|17.23|17.36|17.25|17.37|17.26|17.34|17.23|89
1750942800000|2025-06-26 13:00:00|17.37|17.26|17.39|17.28|17.39|17.28|17.33|17.22|169
1750943100000|2025-06-26 13:05:00|17.38|17.27|17.32|17.21|17.4|17.29|17.3|17.19|139
1750943400000|2025-06-26 13:10:00|17.31|17.2|17.28|17.17|17.32|17.21|17.27|17.16|154
1750943700000|2025-06-26 13:15:00|17.29|17.18|17.3|17.19|17.33|17.22|17.28|17.17|106
1750944000000|2025-06-26 13:20:00|17.31|17.2|17.27|17.16|17.31|17.2|17.27|17.16|95
1750944300000|2025-06-26 13:25:00|17.28|17.17|17.29|17.18|17.29|17.18|17.26|17.15|124
1750944600000|2025-06-26 13:30:00|17.28|17.17|17.28|17.17|17.32|17.21|17.26|17.15|143
1750944900000|2025-06-26 13:35:00|17.29|17.18|17.3|17.19|17.3|17.19|17.23|17.12|166
1750945200000|2025-06-26 13:40:00|17.31|17.2|17.34|17.23|17.37|17.26|17.28|17.17|150
1750945500000|2025-06-26 13:45:00|17.35|17.24|17.25|17.14|17.36|17.25|17.25|17.14|176
1750945800000|2025-06-26 13:50:00|17.26|17.15|17.25|17.14|17.27|17.16|17.2|17.09|211
1750946100000|2025-06-26 13:55:00|17.24|17.13|17.26|17.15|17.27|17.16|17.23|17.12|147
1750946400000|2025-06-26 14:00:00|17.27|17.16|17.3|17.19|17.31|17.2|17.24|17.13|168
1750946700000|2025-06-26 14:05:00|17.29|17.18|17.21|17.1|17.29|17.18|17.21|17.1|151
1750947000000|2025-06-26 14:10:00|17.22|17.11|17.22|17.11|17.23|17.12|17.16|17.05|173
1750947300000|2025-06-26 14:15:00|17.23|17.12|17.21|17.1|17.26|17.15|17.2|17.09|193
1750947600000|2025-06-26 14:20:00|17.22|17.11|17.27|17.16|17.28|17.17|17.21|17.1|214
1750947900000|2025-06-26 14:25:00|17.28|17.17|17.33|17.22|17.35|17.24|17.27|17.16|182
1750948200000|2025-06-26 14:30:00|17.32|17.21|17.41|17.3|17.42|17.31|17.32|17.21|250
1750948500000|2025-06-26 14:35:00|17.4|17.29|17.35|17.24|17.43|17.32|17.34|17.23|247
1750948800000|2025-06-26 14:40:00|17.34|17.23|17.38|17.27|17.4|17.29|17.34|17.23|221
1750949100000|2025-06-26 14:45:00|17.39|17.28|17.41|17.3|17.44|17.33|17.38|17.27|229
1750949400000|2025-06-26 14:50:00|17.42|17.31|17.36|17.25|17.42|17.31|17.35|17.24|273
1750949700000|2025-06-26 14:55:00|17.35|17.24|17.35|17.24|17.37|17.26|17.33|17.22|193
1750950000000|2025-06-26 15:00:00|17.34|17.23|17.35|17.24|17.38|17.27|17.34|17.23|168
1750950300000|2025-06-26 15:05:00|17.34|17.23|17.38|17.27|17.39|17.28|17.34|17.23|209
1750950600000|2025-06-26 15:10:00|17.39|17.28|17.34|17.23|17.39|17.28|17.34|17.23|256
1750950900000|2025-06-26 15:15:00|17.35|17.24|17.37|17.26|17.39|17.28|17.35|17.24|255
1750951200000|2025-06-26 15:20:00|17.38|17.27|17.39|17.28|17.4|17.29|17.35|17.24|220
1750951500000|2025-06-26 15:25:00|17.38|17.27|17.23|17.12|17.39|17.28|17.23|17.12|196
1750951800000|2025-06-26 15:30:00|17.24|17.13|17.2|17.09|17.25|17.14|17.15|17.04|252
1750952100000|2025-06-26 15:35:00|17.19|17.08|17.27|17.16|17.28|17.17|17.19|17.08|190
1750952400000|2025-06-26 15:40:00|17.28|17.17|17.28|17.17|17.31|17.2|17.26|17.15|148
1750952700000|2025-06-26 15:45:00|17.27|17.16|17.31|17.2|17.33|17.22|17.27|17.16|173
1750953000000|2025-06-26 15:50:00|17.3|17.19|17.3|17.19|17.32|17.21|17.29|17.18|117
1750953300000|2025-06-26 15:55:00|17.31|17.2|17.31|17.2|17.32|17.21|17.29|17.18|131
1750953600000|2025-06-26 16:00:00|17.32|17.21|17.3|17.19|17.33|17.22|17.29|17.18|111
1750953900000|2025-06-26 16:05:00|17.29|17.18|17.24|17.13|17.29|17.18|17.24|17.13|110
1750954200000|2025-06-26 16:10:00|17.25|17.14|17.25|17.14|17.25|17.14|17.21|17.1|103
1750954500000|2025-06-26 16:15:00|17.24|17.13|17.21|17.1|17.25|17.14|17.21|17.1|120
1750954800000|2025-06-26 16:20:00|17.22|17.11|17.26|17.15|17.28|17.17|17.21|17.1|75
1750955100000|2025-06-26 16:25:00|17.27|17.16|17.27|17.16|17.29|17.18|17.23|17.12|89
1750955400000|2025-06-26 16:30:00|17.28|17.17|17.29|17.18|17.29|17.18|17.26|17.15|64
1750955700000|2025-06-26 16:35:00|17.28|17.17|17.26|17.15|17.29|17.18|17.25|17.14|107
1750956000000|2025-06-26 16:40:00|17.25|17.14|17.26|17.15|17.3|17.19|17.25|17.14|54
1750956300000|2025-06-26 16:45:00|17.25|17.14|17.26|17.15|17.26|17.15|17.22|17.11|126
1750956600000|2025-06-26 16:50:00|17.27|17.16|17.26|17.15|17.29|17.18|17.24|17.13|86
1750956900000|2025-06-26 16:55:00|17.25|17.14|17.27|17.16|17.27|17.16|17.25|17.14|159
1750957200000|2025-06-26 17:00:00|17.26|17.15|17.34|17.23|17.34|17.23|17.26|17.15|69
1750957500000|2025-06-26 17:05:00|17.35|17.24|17.3|17.19|17.37|17.26|17.29|17.18|122
1750957800000|2025-06-26 17:10:00|17.31|17.2|17.23|17.12|17.32|17.21|17.23|17.12|166
1750958100000|2025-06-26 17:15:00|17.24|17.13|17.24|17.13|17.28|17.17|17.22|17.11|187
1750958400000|2025-06-26 17:20:00|17.25|17.14|17.26|17.15|17.26|17.15|17.23|17.12|109
1750958700000|2025-06-26 17:25:00|17.27|17.16|17.29|17.18|17.29|17.18|17.25|17.14|105
1750959000000|2025-06-26 17:30:00|17.3|17.19|17.27|17.16|17.31|17.2|17.27|17.16|113
1750959300000|2025-06-26 17:35:00|17.28|17.17|17.3|17.19|17.31|17.2|17.28|17.17|133
1750959600000|2025-06-26 17:40:00|17.29|17.18|17.31|17.2|17.32|17.21|17.29|17.18|101
1750959900000|2025-06-26 17:45:00|17.32|17.21|17.32|17.21|17.33|17.22|17.28|17.17|141
1750960200000|2025-06-26 17:50:00|17.33|17.22|17.27|17.16|17.33|17.22|17.27|17.16|133
1750960500000|2025-06-26 17:55:00|17.28|17.17|17.24|17.13|17.28|17.17|17.23|17.12|111
1750960800000|2025-06-26 18:00:00|17.23|17.12|17.28|17.17|17.29|17.18|17.21|17.1|123
1750961100000|2025-06-26 18:05:00|17.27|17.16|17.3|17.19|17.31|17.2|17.27|17.16|114
1750961400000|2025-06-26 18:10:00|17.29|17.18|17.35|17.24|17.36|17.25|17.29|17.18|97
1750961700000|2025-06-26 18:15:00|17.34|17.23|17.33|17.22|17.36|17.25|17.32|17.21|120
1750962000000|2025-06-26 18:20:00|17.34|17.23|17.3|17.19|17.38|17.27|17.29|17.18|133
1750962300000|2025-06-26 18:25:00|17.31|17.2|17.28|17.17|17.32|17.21|17.26|17.15|256
1750962600000|2025-06-26 18:30:00|17.29|17.18|17.27|17.16|17.3|17.19|17.23|17.12|177
1750962900000|2025-06-26 18:35:00|17.28|17.17|17.24|17.13|17.28|17.17|17.23|17.12|163
1750963200000|2025-06-26 18:40:00|17.23|17.12|17.28|17.17|17.28|17.17|17.22|17.11|114
1750963500000|2025-06-26 18:45:00|17.27|17.16|17.26|17.15|17.31|17.2|17.23|17.12|78
1750963800000|2025-06-26 18:50:00|17.25|17.14|17.28|17.17|17.29|17.18|17.24|17.13|104
1750964100000|2025-06-26 18:55:00|17.29|17.18|17.28|17.17|17.29|17.18|17.26|17.15|114
1750964400000|2025-06-26 19:00:00|17.27|17.16|17.29|17.18|17.32|17.21|17.27|17.16|75
1750964700000|2025-06-26 19:05:00|17.3|17.19|17.27|17.16|17.3|17.19|17.24|17.13|100
1750965000000|2025-06-26 19:10:00|17.26|17.15|17.29|17.18|17.29|17.18|17.25|17.14|58
1750965300000|2025-06-26 19:15:00|17.28|17.17|17.36|17.25|17.36|17.25|17.28|17.17|97
1750965600000|2025-06-26 19:20:00|17.35|17.24|17.37|17.26|17.37|17.26|17.34|17.23|89
1750965900000|2025-06-26 19:25:00|17.36|17.25|17.35|17.24|17.37|17.26|17.35|17.24|52
1750966200000|2025-06-26 19:30:00|17.36|17.25|17.38|17.27|17.39|17.28|17.36|17.25|47
1750966500000|2025-06-26 19:35:00|17.39|17.28|17.41|17.3|17.41|17.3|17.37|17.26|67
1750966800000|2025-06-26 19:40:00|17.4|17.29|17.43|17.32|17.44|17.33|17.4|17.29|80
1750967100000|2025-06-26 19:45:00|17.44|17.33|17.42|17.31|17.44|17.33|17.4|17.29|59
1750967400000|2025-06-26 19:50:00|17.41|17.3|17.41|17.3|17.43|17.32|17.4|17.29|73
1750967700000|2025-06-26 19:55:00|17.4|17.29|17.4|17.29|17.44|17.33|17.39|17.28|121
1750968000000|2025-06-26 20:00:00|17.39|17.28|17.37|17.26|17.39|17.28|17.35|17.24|99
1750968300000|2025-06-26 20:05:00|17.38|17.27|17.44|17.33|17.45|17.34|17.38|17.27|99
1750968600000|2025-06-26 20:10:00|17.43|17.32|17.43|17.32|17.45|17.34|17.43|17.32|59
1750968900000|2025-06-26 20:15:00|17.44|17.33|17.44|17.33|17.46|17.35|17.43|17.32|55
1750969200000|2025-06-26 20:20:00|17.45|17.34|17.44|17.33|17.45|17.34|17.41|17.3|126
1750969500000|2025-06-26 20:25:00|17.45|17.34|17.45|17.34|17.46|17.35|17.43|17.32|113
1750969800000|2025-06-26 20:30:00|17.46|17.35|17.53|17.42|17.54|17.43|17.45|17.34|158
1750970100000|2025-06-26 20:35:00|17.54|17.43|17.57|17.46|17.58|17.47|17.52|17.41|160
1750970400000|2025-06-26 20:40:00|17.58|17.47|17.68|17.57|17.69|17.58|17.57|17.46|191
1750970700000|2025-06-26 20:45:00|17.67|17.56|17.54|17.43|17.68|17.57|17.54|17.43|196
1750971000000|2025-06-26 20:50:00|17.53|17.42|17.54|17.43|17.57|17.46|17.51|17.4|204
1750971300000|2025-06-26 20:55:00|17.53|17.42|17.52|17.41|17.55|17.44|17.51|17.4|186
1750971600000|2025-06-26 21:00:00|17.53|17.42|17.5|17.39|17.54|17.43|17.5|17.39|98
1750971900000|2025-06-26 21:05:00|17.51|17.4|17.46|17.35|17.51|17.4|17.45|17.34|96
1750972200000|2025-06-26 21:10:00|17.45|17.34|17.4|17.29|17.45|17.34|17.38|17.27|144
1750972500000|2025-06-26 21:15:00|17.39|17.28|17.42|17.31|17.42|17.31|17.37|17.26|60
1750972800000|2025-06-26 21:20:00|17.41|17.3|17.36|17.25|17.42|17.31|17.33|17.22|100
1750973100000|2025-06-26 21:25:00|17.37|17.26|17.42|17.31|17.42|17.31|17.37|17.26|32
1750973400000|2025-06-26 21:30:00|17.41|17.3|17.34|17.23|17.45|17.34|17.3|17.19|56
1750973700000|2025-06-26 21:35:00|17.33|17.22|17.35|17.24|17.35|17.24|17.25|17.14|51
1750974000000|2025-06-26 21:40:00|17.34|17.23|17.31|17.2|17.34|17.23|17.3|17.19|20
1750974300000|2025-06-26 21:45:00|17.3|17.19|17.34|17.23|17.34|17.23|17.27|17.16|49
1750974600000|2025-06-26 21:50:00|17.35|17.24|17.32|17.21|17.36|17.25|17.31|17.2|68
1750974900000|2025-06-26 21:55:00|17.31|17.2|17.33|17.22|17.36|17.25|17.3|17.19|57
1750975200000|2025-06-26 22:00:00|17.32|17.21|17.39|17.28|17.42|17.31|17.32|17.21|140
1750975500000|2025-06-26 22:05:00|17.38|17.27|17.39|17.28|17.4|17.29|17.35|17.24|106
1750975800000|2025-06-26 22:10:00|17.38|17.27|17.33|17.22|17.39|17.28|17.32|17.21|198
1750976100000|2025-06-26 22:15:00|17.32|17.21|17.3|17.19|17.34|17.23|17.3|17.19|149
1750976400000|2025-06-26 22:20:00|17.31|17.2|17.37|17.26|17.37|17.26|17.3|17.19|183
1750976700000|2025-06-26 22:25:00|17.36|17.25|17.35|17.24|17.37|17.26|17.34|17.23|86
1750977000000|2025-06-26 22:30:00|17.36|17.25|17.29|17.18|17.37|17.26|17.28|17.17|140
1750977300000|2025-06-26 22:35:00|17.3|17.19|17.26|17.15|17.3|17.19|17.26|17.15|99
1750977600000|2025-06-26 22:40:00|17.27|17.16|17.27|17.16|17.29|17.18|17.26|17.15|169
1750977900000|2025-06-26 22:45:00|17.26|17.15|17.28|17.17|17.3|17.19|17.26|17.15|107
1750978200000|2025-06-26 22:50:00|17.29|17.18|17.25|17.14|17.32|17.21|17.25|17.14|179
1750978500000|2025-06-26 22:55:00|17.26|17.15|17.26|17.15|17.29|17.18|17.25|17.14|203
1750978800000|2025-06-26 23:00:00|17.25|17.14|17.26|17.15|17.28|17.17|17.25|17.14|148
1750979100000|2025-06-26 23:05:00|17.27|17.16|17.25|17.14|17.28|17.17|17.24|17.13|133
1750979400000|2025-06-26 23:10:00|17.26|17.15|17.24|17.13|17.28|17.17|17.24|17.13|251
1750979700000|2025-06-26 23:15:00|17.23|17.12|17.26|17.15|17.27|17.16|17.23|17.12|116
1750980000000|2025-06-26 23:20:00|17.25|17.14|17.3|17.19|17.32|17.21|17.25|17.14|166
1750980300000|2025-06-26 23:25:00|17.31|17.2|17.3|17.19|17.32|17.21|17.29|17.18|112
1750980600000|2025-06-26 23:30:00|17.31|17.2|17.27|17.16|17.31|17.2|17.25|17.14|191
1750980900000|2025-06-26 23:35:00|17.26|17.15|17.29|17.18|17.3|17.19|17.26|17.15|200
1750981200000|2025-06-26 23:40:00|17.28|17.17|17.29|17.18|17.29|17.18|17.26|17.15|190
1750981500000|2025-06-26 23:45:00|17.28|17.17|17.27|17.16|17.29|17.18|17.27|17.16|200
1750981800000|2025-06-26 23:50:00|17.28|17.17|17.29|17.18|17.3|17.19|17.26|17.15|90
1750982100000|2025-06-26 23:55:00|17.28|17.17|17.29|17.18|17.29|17.18|17.28|17.17|42
1750982400000|2025-06-27 00:00:00|17.3|17.19|17.31|17.2|17.31|17.2|17.29|17.18|174
1750982700000|2025-06-27 00:05:00|17.3|17.19|17.31|17.2|17.32|17.21|17.28|17.17|114
1750983000000|2025-06-27 00:10:00|17.3|17.19|17.28|17.17|17.32|17.21|17.28|17.17|123
1750983300000|2025-06-27 00:15:00|17.27|17.16|17.3|17.19|17.33|17.22|17.27|17.16|120
1750983600000|2025-06-27 00:20:00|17.29|17.18|17.32|17.21|17.33|17.22|17.29|17.18|64
1750983900000|2025-06-27 00:25:00|17.31|17.2|17.33|17.22|17.34|17.23|17.3|17.19|135
1750984200000|2025-06-27 00:30:00|17.34|17.23|17.33|17.22|17.34|17.23|17.31|17.2|164
1750984500000|2025-06-27 00:35:00|17.32|17.21|17.35|17.24|17.35|17.24|17.32|17.21|72
1750984800000|2025-06-27 00:40:00|17.36|17.25|17.24|17.13|17.36|17.25|17.23|17.12|91
1750985100000|2025-06-27 00:45:00|17.23|17.12|17.22|17.11|17.26|17.15|17.21|17.1|128
1750985400000|2025-06-27 00:50:00|17.21|17.1|17.18|17.07|17.22|17.11|17.17|17.06|170
1750985700000|2025-06-27 00:55:00|17.19|17.08|17.16|17.05|17.19|17.08|17.15|17.04|142
1750986000000|2025-06-27 01:00:00|17.15|17.04|17.18|17.07|17.19|17.08|17.15|17.04|178
1750986300000|2025-06-27 01:05:00|17.19|17.08|17.13|17.02|17.2|17.09|17.09|16.98|153
1750986600000|2025-06-27 01:10:00|17.14|17.03|17.36|17.25|17.38|17.27|17.14|17.03|130
1750986900000|2025-06-27 01:15:00|17.37|17.26|17.3|17.19|17.39|17.28|17.3|17.19|138
1750987200000|2025-06-27 01:20:00|17.31|17.2|17.35|17.24|17.36|17.25|17.3|17.19|55
1750987500000|2025-06-27 01:25:00|17.36|17.25|17.35|17.24|17.4|17.29|17.33|17.22|52
1750987800000|2025-06-27 01:30:00|17.34|17.23|17.36|17.25|17.36|17.25|17.32|17.21|83
1750988100000|2025-06-27 01:35:00|17.35|17.24|17.42|17.31|17.43|17.32|17.35|17.24|83
1750988400000|2025-06-27 01:40:00|17.43|17.32|17.42|17.31|17.44|17.33|17.42|17.31|64
1750988700000|2025-06-27 01:45:00|17.41|17.3|17.42|17.31|17.44|17.33|17.39|17.28|48
1750989000000|2025-06-27 01:50:00|17.41|17.3|17.43|17.32|17.45|17.34|17.39|17.28|67
1750989300000|2025-06-27 01:55:00|17.42|17.31|17.4|17.29|17.42|17.31|17.39|17.28|51
1750989600000|2025-06-27 02:00:00|17.39|17.28|17.4|17.29|17.4|17.29|17.36|17.25|64
1750989900000|2025-06-27 02:05:00|17.41|17.3|17.46|17.35|17.47|17.36|17.4|17.29|70
1750990200000|2025-06-27 02:10:00|17.47|17.36|17.46|17.35|17.47|17.36|17.45|17.34|34
1750990500000|2025-06-27 02:15:00|17.47|17.36|17.47|17.36|17.5|17.39|17.46|17.35|101
1750990800000|2025-06-27 02:20:00|17.46|17.35|17.49|17.38|17.49|17.38|17.46|17.35|144
1750991100000|2025-06-27 02:25:00|17.48|17.37|17.48|17.37|17.5|17.39|17.47|17.36|157
1750991400000|2025-06-27 02:30:00|17.49|17.38|17.5|17.39|17.5|17.39|17.46|17.35|172
1750991700000|2025-06-27 02:35:00|17.51|17.4|17.51|17.4|17.53|17.42|17.5|17.39|91
1750992000000|2025-06-27 02:40:00|17.52|17.41|17.54|17.43|17.55|17.44|17.51|17.4|37
1750992300000|2025-06-27 02:45:00|17.53|17.42|17.57|17.46|17.58|17.47|17.53|17.42|81
1750992600000|2025-06-27 02:50:00|17.56|17.45|17.57|17.46|17.59|17.48|17.55|17.44|116
1750992900000|2025-06-27 02:55:00|17.56|17.45|17.56|17.45|17.57|17.46|17.54|17.43|59
1750993200000|2025-06-27 03:00:00|17.57|17.46|17.58|17.47|17.59|17.48|17.57|17.46|66
1750993500000|2025-06-27 03:05:00|17.57|17.46|17.58|17.47|17.59|17.48|17.57|17.46|38
1750993800000|2025-06-27 03:10:00|17.57|17.46|17.52|17.41|17.57|17.46|17.52|17.41|44
1750994100000|2025-06-27 03:15:00|17.53|17.42|17.56|17.45|17.56|17.45|17.52|17.41|26
1750994400000|2025-06-27 03:20:00|17.55|17.44|17.56|17.45|17.58|17.47|17.55|17.44|50
1750994700000|2025-06-27 03:25:00|17.55|17.44|17.56|17.45|17.57|17.46|17.54|17.43|38
1750995000000|2025-06-27 03:30:00|17.55|17.44|17.56|17.45|17.57|17.46|17.55|17.44|20
1750995300000|2025-06-27 03:35:00|17.55|17.44|17.56|17.45|17.58|17.47|17.55|17.44|44
1750995600000|2025-06-27 03:40:00|17.57|17.46|17.57|17.46|17.58|17.47|17.57|17.46|17
1750995900000|2025-06-27 03:45:00|17.58|17.47|17.58|17.47|17.59|17.48|17.56|17.45|19
1750996200000|2025-06-27 03:50:00|17.59|17.48|17.58|17.47|17.6|17.49|17.58|17.47|32
1750996500000|2025-06-27 03:55:00|17.59|17.48|17.56|17.45|17.6|17.49|17.56|17.45|68
1750996800000|2025-06-27 04:00:00|17.55|17.44|17.55|17.44|17.56|17.45|17.53|17.42|75
1750997100000|2025-06-27 04:05:00|17.54|17.43|17.54|17.43|17.56|17.45|17.53|17.42|149
1750997400000|2025-06-27 04:10:00|17.53|17.42|17.54|17.43|17.55|17.44|17.53|17.42|88
1750997700000|2025-06-27 04:15:00|17.53|17.42|17.53|17.42|17.55|17.44|17.52|17.41|104
1750998000000|2025-06-27 04:20:00|17.52|17.41|17.56|17.45|17.57|17.46|17.52|17.41|131
1750998300000|2025-06-27 04:25:00|17.57|17.46|17.58|17.47|17.59|17.48|17.56|17.45|70
1750998600000|2025-06-27 04:30:00|17.57|17.46|17.58|17.47|17.6|17.49|17.57|17.46|70
1750998900000|2025-06-27 04:35:00|17.59|17.48|17.58|17.47|17.61|17.5|17.58|17.47|102
1750999200000|2025-06-27 04:40:00|17.59|17.48|17.56|17.45|17.59|17.48|17.55|17.44|32
1750999500000|2025-06-27 04:45:00|17.57|17.46|17.6|17.49|17.6|17.49|17.57|17.46|70
1750999800000|2025-06-27 04:50:00|17.59|17.48|17.58|17.47|17.61|17.5|17.58|17.47|94
1751000100000|2025-06-27 04:55:00|17.59|17.48|17.58|17.47|17.59|17.48|17.57|17.46|24
1751000400000|2025-06-27 05:00:00|17.57|17.46|17.56|17.45|17.58|17.47|17.56|17.45|28
1751000700000|2025-06-27 05:05:00|17.57|17.46|17.58|17.47|17.58|17.47|17.56|17.45|52
1751001000000|2025-06-27 05:10:00|17.57|17.46|17.61|17.5|17.67|17.56|17.57|17.46|57
1751001300000|2025-06-27 05:15:00|17.6|17.49|17.53|17.42|17.61|17.5|17.53|17.42|44
1751001600000|2025-06-27 05:20:00|17.54|17.43|17.52|17.41|17.54|17.43|17.51|17.4|37
1751001900000|2025-06-27 05:25:00|17.51|17.4|17.51|17.4|17.53|17.42|17.5|17.39|67
1751002200000|2025-06-27 05:30:00|17.5|17.39|17.47|17.36|17.51|17.4|17.47|17.36|232
1751002500000|2025-06-27 05:35:00|17.48|17.37|17.48|17.37|17.5|17.39|17.46|17.35|129
1751002800000|2025-06-27 05:40:00|17.47|17.36|17.47|17.36|17.49|17.38|17.47|17.36|85
1751003100000|2025-06-27 05:45:00|17.48|17.37|17.47|17.36|17.5|17.39|17.47|17.36|100
1751003400000|2025-06-27 05:50:00|17.48|17.37|17.46|17.35|17.48|17.37|17.46|17.35|57
1751003700000|2025-06-27 05:55:00|17.45|17.34|17.43|17.32|17.46|17.35|17.43|17.32|87
1751004000000|2025-06-27 06:00:00|17.44|17.33|17.44|17.33|17.45|17.34|17.42|17.31|141
1751004300000|2025-06-27 06:05:00|17.43|17.32|17.41|17.3|17.45|17.34|17.4|17.29|89
1751004600000|2025-06-27 06:10:00|17.42|17.31|17.47|17.36|17.47|17.36|17.41|17.3|136
1751004900000|2025-06-27 06:15:00|17.46|17.35|17.5|17.39|17.51|17.4|17.46|17.35|145
1751005200000|2025-06-27 06:20:00|17.49|17.38|17.47|17.36|17.5|17.39|17.46|17.35|73
1751005500000|2025-06-27 06:25:00|17.46|17.35|17.45|17.34|17.47|17.36|17.43|17.32|106
1751005800000|2025-06-27 06:30:00|17.46|17.35|17.51|17.4|17.51|17.4|17.44|17.33|84
1751006100000|2025-06-27 06:35:00|17.52|17.41|17.51|17.4|17.54|17.43|17.5|17.39|134
1751006400000|2025-06-27 06:40:00|17.52|17.41|17.53|17.42|17.53|17.42|17.51|17.4|50
1751006700000|2025-06-27 06:45:00|17.52|17.41|17.52|17.41|17.53|17.42|17.5|17.39|43
1751007000000|2025-06-27 06:50:00|17.51|17.4|17.54|17.43|17.55|17.44|17.5|17.39|64
1751007300000|2025-06-27 06:55:00|17.53|17.42|17.51|17.4|17.53|17.42|17.49|17.38|37
1751007600000|2025-06-27 07:00:00|17.5|17.39|17.52|17.41|17.53|17.42|17.5|17.39|77
1751007900000|2025-06-27 07:05:00|17.51|17.4|17.53|17.42|17.53|17.42|17.48|17.37|93
1751008200000|2025-06-27 07:10:00|17.54|17.43|17.57|17.46|17.57|17.46|17.53|17.42|72
1751008500000|2025-06-27 07:15:00|17.56|17.45|17.61|17.5|17.61|17.5|17.56|17.45|102
1751008800000|2025-06-27 07:20:00|17.6|17.49|17.57|17.46|17.63|17.52|17.57|17.46|66
1751009100000|2025-06-27 07:25:00|17.56|17.45|17.53|17.42|17.57|17.46|17.51|17.4|20
1751009400000|2025-06-27 07:30:00|17.52|17.41|17.51|17.4|17.53|17.42|17.51|17.4|48
1751009700000|2025-06-27 07:35:00|17.52|17.41|17.48|17.37|17.53|17.42|17.47|17.36|33
1751010000000|2025-06-27 07:40:00|17.47|17.36|17.44|17.33|17.48|17.37|17.44|17.33|42
1751010300000|2025-06-27 07:45:00|17.45|17.34|17.42|17.31|17.46|17.35|17.42|17.31|94
1751010600000|2025-06-27 07:50:00|17.43|17.32|17.43|17.32|17.45|17.34|17.42|17.31|119
1751010900000|2025-06-27 07:55:00|17.42|17.31|17.46|17.35|17.47|17.36|17.42|17.31|35
1751011200000|2025-06-27 08:00:00|17.47|17.36|17.47|17.36|17.5|17.39|17.47|17.36|89
1751011500000|2025-06-27 08:05:00|17.48|17.37|17.47|17.36|17.49|17.38|17.45|17.34|110
1751011800000|2025-06-27 08:10:00|17.46|17.35|17.5|17.39|17.51|17.4|17.45|17.34|67
1751012100000|2025-06-27 08:15:00|17.49|17.38|17.52|17.41|17.52|17.41|17.48|17.37|84
1751012400000|2025-06-27 08:20:00|17.51|17.4|17.53|17.42|17.53|17.42|17.49|17.38|55
1751012700000|2025-06-27 08:25:00|17.54|17.43|17.5|17.39|17.56|17.45|17.5|17.39|87
1751013000000|2025-06-27 08:30:00|17.49|17.38|17.5|17.39|17.54|17.43|17.49|17.38|68
1751013300000|2025-06-27 08:35:00|17.51|17.4|17.55|17.44|17.56|17.45|17.5|17.39|55
1751013600000|2025-06-27 08:40:00|17.56|17.45|17.55|17.44|17.56|17.45|17.54|17.43|52
1751013900000|2025-06-27 08:45:00|17.56|17.45|17.65|17.54|17.66|17.55|17.56|17.45|146
1751014200000|2025-06-27 08:50:00|17.64|17.53|17.62|17.51|17.68|17.57|17.62|17.51|117
1751014500000|2025-06-27 08:55:00|17.61|17.5|17.63|17.52|17.65|17.54|17.57|17.46|100
1751014800000|2025-06-27 09:00:00|17.64|17.53|17.59|17.48|17.66|17.55|17.59|17.48|52
1751015100000|2025-06-27 09:05:00|17.6|17.49|17.6|17.49|17.63|17.52|17.57|17.46|43
1751015400000|2025-06-27 09:10:00|17.59|17.48|17.57|17.46|17.59|17.48|17.56|17.45|33
1751015700000|2025-06-27 09:15:00|17.58|17.47|17.62|17.51|17.64|17.53|17.57|17.46|100
1751016000000|2025-06-27 09:20:00|17.61|17.5|17.57|17.46|17.61|17.5|17.57|17.46|21
1751016300000|2025-06-27 09:25:00|17.58|17.47|17.53|17.42|17.58|17.47|17.52|17.41|20
1751016600000|2025-06-27 09:30:00|17.54|17.43|17.59|17.48|17.61|17.5|17.53|17.42|66
1751016900000|2025-06-27 09:35:00|17.6|17.49|17.57|17.46|17.6|17.49|17.56|17.45|58
1751017200000|2025-06-27 09:40:00|17.56|17.45|17.56|17.45|17.57|17.46|17.54|17.43|63
1751017500000|2025-06-27 09:45:00|17.55|17.44|17.55|17.44|17.56|17.45|17.54|17.43|41
1751017800000|2025-06-27 09:50:00|17.54|17.43|17.55|17.44|17.57|17.46|17.53|17.42|52
1751018100000|2025-06-27 09:55:00|17.54|17.43|17.57|17.46|17.59|17.48|17.54|17.43|56
1751018400000|2025-06-27 10:00:00|17.58|17.47|17.57|17.46|17.59|17.48|17.56|17.45|76
1751018700000|2025-06-27 10:05:00|17.58|17.47|17.57|17.46|17.58|17.47|17.55|17.44|60
1751019000000|2025-06-27 10:10:00|17.58|17.47|17.51|17.4|17.58|17.47|17.5|17.39|74
1751019300000|2025-06-27 10:15:00|17.52|17.41|17.53|17.42|17.55|17.44|17.51|17.4|64
1751019600000|2025-06-27 10:20:00|17.54|17.43|17.52|17.41|17.54|17.43|17.51|17.4|47
1751019900000|2025-06-27 10:25:00|17.51|17.4|17.54|17.43|17.54|17.43|17.51|17.4|40
1751020200000|2025-06-27 10:30:00|17.55|17.44|17.56|17.45|17.57|17.46|17.54|17.43|88
1751020500000|2025-06-27 10:35:00|17.55|17.44|17.57|17.46|17.58|17.47|17.55|17.44|55
1751020800000|2025-06-27 10:40:00|17.58|17.47|17.57|17.46|17.58|17.47|17.56|17.45|14
1751021100000|2025-06-27 10:45:00|17.58|17.47|17.57|17.46|17.59|17.48|17.56|17.45|26
1751021400000|2025-06-27 10:50:00|17.58|17.47|17.55|17.44|17.58|17.47|17.55|17.44|56
1751021700000|2025-06-27 10:55:00|17.56|17.45|17.54|17.43|17.56|17.45|17.53|17.42|39
1751022000000|2025-06-27 11:00:00|17.55|17.44|17.56|17.45|17.57|17.46|17.54|17.43|50
1751022300000|2025-06-27 11:05:00|17.57|17.46|17.57|17.46|17.57|17.46|17.54|17.43|19
1751022600000|2025-06-27 11:10:00|17.56|17.45|17.57|17.46|17.57|17.46|17.56|17.45|20
1751022900000|2025-06-27 11:15:00|17.56|17.45|17.59|17.48|17.61|17.5|17.56|17.45|58
1751023200000|2025-06-27 11:20:00|17.6|17.49|17.56|17.45|17.6|17.49|17.55|17.44|39
1751023500000|2025-06-27 11:25:00|17.55|17.44|17.51|17.4|17.56|17.45|17.51|17.4|33
1751023800000|2025-06-27 11:30:00|17.52|17.41|17.54|17.43|17.54|17.43|17.51|17.4|73
1751024100000|2025-06-27 11:35:00|17.53|17.42|17.52|17.41|17.55|17.44|17.52|17.41|32
1751024400000|2025-06-27 11:40:00|17.53|17.42|17.52|17.41|17.53|17.42|17.51|17.4|40
1751024700000|2025-06-27 11:45:00|17.51|17.4|17.51|17.4|17.52|17.41|17.49|17.38|33
1751025000000|2025-06-27 11:50:00|17.52|17.41|17.51|17.4|17.53|17.42|17.49|17.38|25
1751025300000|2025-06-27 11:55:00|17.52|17.41|17.54|17.43|17.54|17.43|17.51|17.4|49
1751025600000|2025-06-27 12:00:00|17.53|17.42|17.52|17.41|17.54|17.43|17.52|17.41|42
1751025900000|2025-06-27 12:05:00|17.53|17.42|17.54|17.43|17.55|17.44|17.5|17.39|82
1751026200000|2025-06-27 12:10:00|17.53|17.42|17.55|17.44|17.56|17.45|17.52|17.41|17
1751026500000|2025-06-27 12:15:00|17.54|17.43|17.56|17.45|17.56|17.45|17.52|17.41|117
1751026800000|2025-06-27 12:20:00|17.57|17.46|17.61|17.5|17.63|17.52|17.57|17.46|51
1751027100000|2025-06-27 12:25:00|17.6|17.49|17.57|17.46|17.61|17.5|17.57|17.46|44
1751027400000|2025-06-27 12:30:00|17.56|17.45|17.47|17.36|17.56|17.45|17.43|17.32|64
1751027700000|2025-06-27 12:35:00|17.46|17.35|17.42|17.31|17.49|17.38|17.42|17.31|121
1751028000000|2025-06-27 12:40:00|17.43|17.32|17.41|17.3|17.44|17.33|17.4|17.29|115
1751028300000|2025-06-27 12:45:00|17.4|17.29|17.41|17.3|17.44|17.33|17.4|17.29|84
1751028600000|2025-06-27 12:50:00|17.42|17.31|17.39|17.28|17.43|17.32|17.39|17.28|28
1751028900000|2025-06-27 12:55:00|17.38|17.27|17.37|17.26|17.39|17.28|17.35|17.24|60
1751029200000|2025-06-27 13:00:00|17.36|17.25|17.42|17.31|17.42|17.31|17.36|17.25|133
1751029500000|2025-06-27 13:05:00|17.41|17.3|17.46|17.35|17.46|17.35|17.4|17.29|62
1751029800000|2025-06-27 13:10:00|17.47|17.36|17.47|17.36|17.47|17.36|17.46|17.35|49
1751030100000|2025-06-27 13:15:00|17.46|17.35|17.47|17.36|17.48|17.37|17.46|17.35|22
1751030400000|2025-06-27 13:20:00|17.48|17.37|17.43|17.32|17.48|17.37|17.43|17.32|44
1751030700000|2025-06-27 13:25:00|17.44|17.33|17.44|17.33|17.45|17.34|17.42|17.31|75
1751031000000|2025-06-27 13:30:00|17.45|17.34|17.47|17.36|17.48|17.37|17.44|17.33|89
1751031300000|2025-06-27 13:35:00|17.48|17.37|17.48|17.37|17.51|17.4|17.46|17.35|57
1751031600000|2025-06-27 13:40:00|17.47|17.36|17.43|17.32|17.49|17.38|17.43|17.32|73
1751031900000|2025-06-27 13:45:00|17.42|17.31|17.37|17.26|17.42|17.31|17.35|17.24|66
1751032200000|2025-06-27 13:50:00|17.36|17.25|17.41|17.3|17.41|17.3|17.36|17.25|80
1751032500000|2025-06-27 13:55:00|17.42|17.31|17.48|17.37|17.49|17.38|17.42|17.31|57
1751032800000|2025-06-27 14:00:00|17.47|17.36|17.57|17.46|17.57|17.46|17.47|17.36|193
1751033100000|2025-06-27 14:05:00|17.58|17.47|17.55|17.44|17.59|17.48|17.54|17.43|112
1751033400000|2025-06-27 14:10:00|17.56|17.45|17.51|17.4|17.58|17.47|17.51|17.4|104
1751033700000|2025-06-27 14:15:00|17.52|17.41|17.48|17.37|17.52|17.41|17.46|17.35|111
1751034000000|2025-06-27 14:20:00|17.49|17.38|17.48|17.37|17.54|17.43|17.47|17.36|78
1751034300000|2025-06-27 14:25:00|17.47|17.36|17.49|17.38|17.52|17.41|17.46|17.35|57
1751034600000|2025-06-27 14:30:00|17.48|17.37|17.46|17.35|17.5|17.39|17.45|17.34|109
1751034900000|2025-06-27 14:35:00|17.45|17.34|17.49|17.38|17.56|17.45|17.44|17.33|95
1751035200000|2025-06-27 14:40:00|17.48|17.37|17.53|17.42|17.54|17.43|17.48|17.37|82
1751035500000|2025-06-27 14:45:00|17.54|17.43|17.52|17.41|17.55|17.44|17.5|17.39|53
1751035800000|2025-06-27 14:50:00|17.51|17.4|17.47|17.36|17.51|17.4|17.45|17.34|71
1751036100000|2025-06-27 14:55:00|17.48|17.37|17.46|17.35|17.48|17.37|17.44|17.33|73
1751036400000|2025-06-27 15:00:00|17.45|17.34|17.43|17.32|17.46|17.35|17.42|17.31|135
1751036700000|2025-06-27 15:05:00|17.42|17.31|17.45|17.34|17.47|17.36|17.42|17.31|74
1751037000000|2025-06-27 15:10:00|17.44|17.33|17.42|17.31|17.44|17.33|17.41|17.3|63
1751037300000|2025-06-27 15:15:00|17.43|17.32|17.44|17.33|17.44|17.33|17.39|17.28|76
1751037600000|2025-06-27 15:20:00|17.45|17.34|17.45|17.34|17.47|17.36|17.43|17.32|79
1751037900000|2025-06-27 15:25:00|17.44|17.33|17.49|17.38|17.49|17.38|17.44|17.33|36
1751038200000|2025-06-27 15:30:00|17.48|17.37|17.49|17.38|17.51|17.4|17.47|17.36|84
1751038500000|2025-06-27 15:35:00|17.5|17.39|17.57|17.46|17.58|17.47|17.49|17.38|66
1751038800000|2025-06-27 15:40:00|17.58|17.47|17.6|17.49|17.63|17.52|17.57|17.46|131
1751039100000|2025-06-27 15:45:00|17.59|17.48|17.54|17.43|17.6|17.49|17.51|17.4|98
1751039400000|2025-06-27 15:50:00|17.53|17.42|17.63|17.52|17.63|17.52|17.53|17.42|81
1751039700000|2025-06-27 15:55:00|17.62|17.51|17.6|17.49|17.64|17.53|17.59|17.48|51
1751040000000|2025-06-27 16:00:00|17.61|17.5|17.61|17.5|17.62|17.51|17.58|17.47|91
1751040300000|2025-06-27 16:05:00|17.62|17.51|17.62|17.51|17.65|17.54|17.61|17.5|77
1751040600000|2025-06-27 16:10:00|17.61|17.5|17.57|17.46|17.62|17.51|17.57|17.46|27
1751040900000|2025-06-27 16:15:00|17.58|17.47|17.62|17.51|17.63|17.52|17.56|17.45|65
1751041200000|2025-06-27 16:20:00|17.61|17.5|17.59|17.48|17.62|17.51|17.58|17.47|47
1751041500000|2025-06-27 16:25:00|17.6|17.49|17.64|17.53|17.65|17.54|17.6|17.49|79
1751041800000|2025-06-27 16:30:00|17.65|17.54|17.81|17.7|17.84|17.73|17.65|17.54|155
1751042100000|2025-06-27 16:35:00|17.8|17.69|17.75|17.64|17.81|17.7|17.74|17.63|80
1751042400000|2025-06-27 16:40:00|17.74|17.63|17.69|17.58|17.75|17.64|17.68|17.57|56
1751042700000|2025-06-27 16:45:00|17.7|17.59|17.71|17.6|17.72|17.61|17.67|17.56|66
1751043000000|2025-06-27 16:50:00|17.7|17.59|17.72|17.61|17.72|17.61|17.69|17.58|61
1751043300000|2025-06-27 16:55:00|17.71|17.6|17.7|17.59|17.72|17.61|17.69|17.58|84
1751043600000|2025-06-27 17:00:00|17.71|17.6|17.62|17.51|17.72|17.61|17.62|17.51|90
1751043900000|2025-06-27 17:05:00|17.61|17.5|17.61|17.5|17.62|17.51|17.59|17.48|135
1751044200000|2025-06-27 17:10:00|17.62|17.51|17.58|17.47|17.62|17.51|17.58|17.47|127
1751044500000|2025-06-27 17:15:00|17.59|17.48|17.59|17.48|17.62|17.51|17.58|17.47|73
1751044800000|2025-06-27 17:20:00|17.6|17.49|17.58|17.47|17.61|17.5|17.58|17.47|107
1751045100000|2025-06-27 17:25:00|17.59|17.48|17.52|17.41|17.59|17.48|17.51|17.4|42
1751045400000|2025-06-27 17:30:00|17.51|17.4|17.54|17.43|17.54|17.43|17.49|17.38|50
1751045700000|2025-06-27 17:35:00|17.53|17.42|17.49|17.38|17.54|17.43|17.48|17.37|127
1751046000000|2025-06-27 17:40:00|17.48|17.37|17.44|17.33|17.5|17.39|17.43|17.32|81
1751046300000|2025-06-27 17:45:00|17.43|17.32|17.4|17.29|17.44|17.33|17.39|17.28|112
1751046600000|2025-06-27 17:50:00|17.41|17.3|17.44|17.33|17.47|17.36|17.39|17.28|90
1751046900000|2025-06-27 17:55:00|17.43|17.32|17.43|17.32|17.45|17.34|17.37|17.26|103
1751047200000|2025-06-27 18:00:00|17.42|17.31|17.36|17.25|17.44|17.33|17.36|17.25|71
1751047500000|2025-06-27 18:05:00|17.37|17.26|17.41|17.3|17.42|17.31|17.36|17.25|115
1751047800000|2025-06-27 18:10:00|17.42|17.31|17.38|17.27|17.43|17.32|17.38|17.27|75
1751048100000|2025-06-27 18:15:00|17.39|17.28|17.31|17.2|17.41|17.3|17.31|17.2|51
1751048400000|2025-06-27 18:20:00|17.3|17.19|17.35|17.24|17.36|17.25|17.29|17.18|66
1751048700000|2025-06-27 18:25:00|17.34|17.23|17.29|17.18|17.35|17.24|17.29|17.18|176
1751049000000|2025-06-27 18:30:00|17.3|17.19|17.32|17.21|17.34|17.23|17.26|17.15|145
1751049300000|2025-06-27 18:35:00|17.33|17.22|17.25|17.14|17.33|17.22|17.25|17.14|115
1751049600000|2025-06-27 18:40:00|17.26|17.15|17.23|17.12|17.26|17.15|17.22|17.11|158
1751049900000|2025-06-27 18:45:00|17.24|17.13|17.2|17.09|17.26|17.15|17.2|17.09|173
1751050200000|2025-06-27 18:50:00|17.21|17.1|17.22|17.11|17.27|17.16|17.2|17.09|146
1751050500000|2025-06-27 18:55:00|17.21|17.1|17.24|17.13|17.24|17.13|17.19|17.08|156
1751050800000|2025-06-27 19:00:00|17.23|17.12|17.28|17.17|17.29|17.18|17.22|17.11|192
1751051100000|2025-06-27 19:05:00|17.29|17.18|17.33|17.22|17.35|17.24|17.28|17.17|203
1751051400000|2025-06-27 19:10:00|17.34|17.23|17.33|17.22|17.35|17.24|17.29|17.18|128
1751051700000|2025-06-27 19:15:00|17.34|17.23|17.33|17.22|17.34|17.23|17.29|17.18|186
1751052000000|2025-06-27 19:20:00|17.32|17.21|17.33|17.22|17.37|17.26|17.32|17.21|70
1751052300000|2025-06-27 19:25:00|17.32|17.21|17.33|17.22|17.34|17.23|17.31|17.2|46
1751052600000|2025-06-27 19:30:00|17.32|17.21|17.31|17.2|17.32|17.21|17.29|17.18|88
1751052900000|2025-06-27 19:35:00|17.3|17.19|17.32|17.21|17.33|17.22|17.3|17.19|49
1751053200000|2025-06-27 19:40:00|17.31|17.2|17.35|17.24|17.35|17.24|17.31|17.2|29
1751053500000|2025-06-27 19:45:00|17.36|17.25|17.39|17.28|17.39|17.28|17.36|17.25|102
1751053800000|2025-06-27 19:50:00|17.38|17.27|17.41|17.3|17.42|17.31|17.38|17.27|34
1751054100000|2025-06-27 19:55:00|17.42|17.31|17.39|17.28|17.43|17.32|17.39|17.28|62
1751054400000|2025-06-27 20:00:00|17.4|17.29|17.39|17.28|17.42|17.31|17.37|17.26|62
1751054700000|2025-06-27 20:05:00|17.4|17.29|17.46|17.35|17.47|17.36|17.4|17.29|33
1751055000000|2025-06-27 20:10:00|17.45|17.34|17.44|17.33|17.48|17.37|17.44|17.33|24
1751055300000|2025-06-27 20:15:00|17.45|17.34|17.46|17.35|17.47|17.36|17.44|17.33|20
1751055600000|2025-06-27 20:20:00|17.45|17.34|17.46|17.35|17.46|17.35|17.44|17.33|20
1751055900000|2025-06-27 20:25:00|17.47|17.36|17.45|17.34|17.47|17.36|17.43|17.32|19
1751056200000|2025-06-27 20:30:00|17.44|17.33|17.47|17.36|17.47|17.36|17.43|17.32|30
1751056500000|2025-06-27 20:35:00|17.48|17.37|17.46|17.35|17.48|17.37|17.43|17.32|15
1751056800000|2025-06-27 20:40:00|17.47|17.36|17.49|17.38|17.49|17.38|17.47|17.36|13
1751057100000|2025-06-27 20:45:00|17.48|17.37|17.52|17.41|17.52|17.41|17.48|17.37|23
1751057400000|2025-06-27 20:50:00|17.51|17.4|17.5|17.39|17.53|17.42|17.49|17.38|36
1751057700000|2025-06-27 20:55:00|17.49|17.38|17.5|17.39|17.52|17.41|17.47|17.36|26
1751094000000|2025-06-28 07:00:00|17.64|17.53|17.62|17.51|17.64|17.53|17.61|17.5|19
1751094300000|2025-06-28 07:05:00|17.61|17.5|17.61|17.5|17.62|17.51|17.6|17.49|7
1751094600000|2025-06-28 07:10:00|17.62|17.51|17.63|17.52|17.63|17.52|17.61|17.5|4
1751094900000|2025-06-28 07:15:00|17.62|17.51|17.62|17.51|17.63|17.52|17.61|17.5|7
1751095200000|2025-06-28 07:20:00|17.63|17.52|17.65|17.54|17.66|17.55|17.63|17.52|15
1751095500000|2025-06-28 07:25:00|17.64|17.53|17.65|17.54|17.66|17.55|17.64|17.53|12
1751095800000|2025-06-28 07:30:00|17.66|17.55|17.67|17.56|17.68|17.57|17.66|17.55|24
1751096100000|2025-06-28 07:35:00|17.68|17.57|17.69|17.58|17.7|17.59|17.68|17.57|22
1751096400000|2025-06-28 07:40:00|17.7|17.59|17.69|17.58|17.7|17.59|17.69|17.58|34
1751096700000|2025-06-28 07:45:00|17.7|17.59|17.69|17.58|17.7|17.59|17.68|17.57|18
1751097000000|2025-06-28 07:50:00|17.68|17.57|17.68|17.57|17.69|17.58|17.67|17.56|21
1751097300000|2025-06-28 07:55:00|17.69|17.58|17.73|17.62|17.74|17.63|17.69|17.58|31
1751097600000|2025-06-28 08:00:00|17.74|17.63|17.73|17.62|17.76|17.65|17.73|17.62|18
1751097900000|2025-06-28 08:05:00|17.74|17.63|17.75|17.64|17.76|17.65|17.73|17.62|26
1751098200000|2025-06-28 08:10:00|17.76|17.65|17.72|17.61|17.77|17.66|17.72|17.61|25
1751098500000|2025-06-28 08:15:00|17.73|17.62|17.68|17.57|17.73|17.62|17.68|17.57|26
1751098800000|2025-06-28 08:20:00|17.69|17.58|17.74|17.63|17.74|17.63|17.68|17.57|42
1751099100000|2025-06-28 08:25:00|17.73|17.62|17.71|17.6|17.74|17.63|17.7|17.59|35
1751099400000|2025-06-28 08:30:00|17.7|17.59|17.69|17.58|17.71|17.6|17.69|17.58|18
1751099700000|2025-06-28 08:35:00|17.68|17.57|17.69|17.58|17.7|17.59|17.68|17.57|20
1751100000000|2025-06-28 08:40:00|17.7|17.59|17.69|17.58|17.7|17.59|17.68|17.57|8
1751100300000|2025-06-28 08:45:00|17.68|17.57|17.68|17.57|17.69|17.58|17.68|17.57|3
1751100600000|2025-06-28 08:50:00|17.69|17.58|17.69|17.58|17.7|17.59|17.68|17.57|9
1751100900000|2025-06-28 08:55:00|17.7|17.59|17.7|17.59|17.7|17.59|17.69|17.58|5
1751101200000|2025-06-28 09:00:00|17.71|17.6|17.72|17.61|17.72|17.61|17.69|17.58|8
1751101500000|2025-06-28 09:05:00|17.71|17.6|17.7|17.59|17.72|17.61|17.7|17.59|12
1751101800000|2025-06-28 09:10:00|17.69|17.58|17.69|17.58|17.7|17.59|17.69|17.58|13
1751102100000|2025-06-28 09:15:00|17.68|17.57|17.67|17.56|17.69|17.58|17.66|17.55|8
1751102400000|2025-06-28 09:20:00|17.68|17.57|17.7|17.59|17.7|17.59|17.67|17.56|21
1751102700000|2025-06-28 09:25:00|17.69|17.58|17.7|17.59|17.72|17.61|17.69|17.58|6
1751103000000|2025-06-28 09:30:00|17.71|17.6|17.74|17.63|17.74|17.63|17.71|17.6|4
1751103300000|2025-06-28 09:35:00|17.73|17.62|17.74|17.63|17.75|17.64|17.73|17.62|22
1751103600000|2025-06-28 09:40:00|17.75|17.64|17.75|17.64|17.77|17.66|17.75|17.64|19
1751103900000|2025-06-28 09:45:00|17.76|17.65|17.78|17.67|17.78|17.67|17.75|17.64|23
1751104200000|2025-06-28 09:50:00|17.79|17.68|17.77|17.66|17.8|17.69|17.77|17.66|11
1751104800000|2025-06-28 10:00:00|17.78|17.67|17.79|17.68|17.8|17.69|17.78|17.67|14
1751105100000|2025-06-28 10:05:00|17.78|17.67|17.77|17.66|17.79|17.68|17.76|17.65|42
1751105400000|2025-06-28 10:10:00|17.76|17.65|17.77|17.66|17.77|17.66|17.76|17.65|18
1751105700000|2025-06-28 10:15:00|17.76|17.65|17.78|17.67|17.78|17.67|17.75|17.64|13
1751106000000|2025-06-28 10:20:00|17.77|17.66|17.78|17.67|17.79|17.68|17.77|17.66|12
1751106300000|2025-06-28 10:25:00|17.77|17.66|17.77|17.66|17.79|17.68|17.76|17.65|25
1751106600000|2025-06-28 10:30:00|17.76|17.65|17.75|17.64|17.77|17.66|17.75|17.64|4
1751106900000|2025-06-28 10:35:00|17.74|17.63|17.73|17.62|17.74|17.63|17.72|17.61|26
1751107200000|2025-06-28 10:40:00|17.72|17.61|17.72|17.61|17.73|17.62|17.71|17.6|7
1751107500000|2025-06-28 10:45:00|17.73|17.62|17.72|17.61|17.73|17.62|17.71|17.6|10
1751107800000|2025-06-28 10:50:00|17.71|17.6|17.7|17.59|17.72|17.61|17.69|17.58|30
1751108100000|2025-06-28 10:55:00|17.71|17.6|17.7|17.59|17.71|17.6|17.69|17.58|12
1751108400000|2025-06-28 11:00:00|17.71|17.6|17.71|17.6|17.73|17.62|17.7|17.59|9
1751108700000|2025-06-28 11:05:00|17.7|17.59|17.71|17.6|17.71|17.6|17.7|17.59|6
1751109000000|2025-06-28 11:10:00|17.72|17.61|17.74|17.63|17.74|17.63|17.71|17.6|5
1751109300000|2025-06-28 11:15:00|17.73|17.62|17.73|17.62|17.73|17.62|17.71|17.6|13
1751109600000|2025-06-28 11:20:00|17.74|17.63|17.74|17.63|17.75|17.64|17.73|17.62|23
1751109900000|2025-06-28 11:25:00|17.73|17.62|17.73|17.62|17.74|17.63|17.73|17.62|7
1751110200000|2025-06-28 11:30:00|17.74|17.63|17.74|17.63|17.75|17.64|17.73|17.62|11
1751110500000|2025-06-28 11:35:00|17.73|17.62|17.76|17.65|17.76|17.65|17.73|17.62|36
1751110800000|2025-06-28 11:40:00|17.75|17.64|17.75|17.64|17.76|17.65|17.74|17.63|7
1751111100000|2025-06-28 11:45:00|17.76|17.65|17.75|17.64|17.76|17.65|17.73|17.62|12
1751111400000|2025-06-28 11:50:00|17.74|17.63|17.75|17.64|17.75|17.64|17.73|17.62|6
1751111700000|2025-06-28 11:55:00|17.74|17.63|17.74|17.63|17.74|17.63|17.73|17.62|15
1751112000000|2025-06-28 12:00:00|17.73|17.62|17.75|17.64|17.75|17.64|17.73|17.62|21
1751112300000|2025-06-28 12:05:00|17.74|17.63|17.73|17.62|17.75|17.64|17.73|17.62|16
1751112600000|2025-06-28 12:10:00|17.74|17.63|17.74|17.63|17.75|17.64|17.73|17.62|29
1751112900000|2025-06-28 12:15:00|17.73|17.62|17.72|17.61|17.73|17.62|17.71|17.6|24
1751113200000|2025-06-28 12:20:00|17.71|17.6|17.7|17.59|17.72|17.61|17.7|17.59|12
1751113500000|2025-06-28 12:25:00|17.71|17.6|17.71|17.6|17.72|17.61|17.7|17.59|11
1751113800000|2025-06-28 12:30:00|17.72|17.61|17.73|17.62|17.73|17.62|17.71|17.6|16
1751114100000|2025-06-28 12:35:00|17.72|17.61|17.74|17.63|17.74|17.63|17.71|17.6|11
1751114400000|2025-06-28 12:40:00|17.73|17.62|17.69|17.58|17.73|17.62|17.68|17.57|13
1751114700000|2025-06-28 12:45:00|17.7|17.59|17.68|17.57|17.7|17.59|17.68|17.57|5
1751115000000|2025-06-28 12:50:00|17.69|17.58|17.69|17.58|17.72|17.61|17.69|17.58|15
1751115300000|2025-06-28 12:55:00|17.68|17.57|17.68|17.57|17.69|17.58|17.68|17.57|7
1751115600000|2025-06-28 13:00:00|17.69|17.58|17.69|17.58|17.69|17.58|17.68|17.57|15
1751115900000|2025-06-28 13:05:00|17.7|17.59|17.69|17.58|17.71|17.6|17.68|17.57|14
1751116200000|2025-06-28 13:10:00|17.7|17.59|17.69|17.58|17.7|17.59|17.69|17.58|6
1751116500000|2025-06-28 13:15:00|17.68|17.57|17.66|17.55|17.68|17.57|17.65|17.54|23
1751116800000|2025-06-28 13:20:00|17.65|17.54|17.64|17.53|17.65|17.54|17.64|17.53|6
1751117100000|2025-06-28 13:25:00|17.63|17.52|17.62|17.51|17.63|17.52|17.61|17.5|18
1751117400000|2025-06-28 13:30:00|17.61|17.5|17.6|17.49|17.62|17.51|17.6|17.49|26
1751117700000|2025-06-28 13:35:00|17.61|17.5|17.62|17.51|17.63|17.52|17.6|17.49|38
1751118000000|2025-06-28 13:40:00|17.63|17.52|17.63|17.52|17.64|17.53|17.63|17.52|23
1751118300000|2025-06-28 13:45:00|17.64|17.53|17.62|17.51|17.64|17.53|17.61|17.5|23
1751118600000|2025-06-28 13:50:00|17.61|17.5|17.63|17.52|17.63|17.52|17.61|17.5|37
1751118900000|2025-06-28 13:55:00|17.64|17.53|17.63|17.52|17.64|17.53|17.63|17.52|76
1751119200000|2025-06-28 14:00:00|17.64|17.53|17.64|17.53|17.65|17.54|17.63|17.52|21
1751119500000|2025-06-28 14:05:00|17.65|17.54|17.65|17.54|17.65|17.54|17.64|17.53|13
1751119800000|2025-06-28 14:10:00|17.66|17.55|17.68|17.57|17.68|17.57|17.65|17.54|43
1751120100000|2025-06-28 14:15:00|17.69|17.58|17.68|17.57|17.69|17.58|17.68|17.57|2
1751120400000|2025-06-28 14:20:00|17.69|17.58|17.73|17.62|17.74|17.63|17.69|17.58|23
1751120700000|2025-06-28 14:25:00|17.72|17.61|17.73|17.62|17.73|17.62|17.72|17.61|2
1751121000000|2025-06-28 14:30:00|17.72|17.61|17.69|17.58|17.74|17.63|17.69|17.58|66
1751121300000|2025-06-28 14:35:00|17.7|17.59|17.7|17.59|17.71|17.6|17.69|17.58|17
1751121600000|2025-06-28 14:40:00|17.69|17.58|17.71|17.6|17.72|17.61|17.69|17.58|51
1751121900000|2025-06-28 14:45:00|17.7|17.59|17.69|17.58|17.7|17.59|17.69|17.58|2
1751122200000|2025-06-28 14:50:00|17.7|17.59|17.7|17.59|17.7|17.59|17.69|17.58|11
1751122500000|2025-06-28 14:55:00|17.71|17.6|17.71|17.6|17.71|17.6|17.7|17.59|5
1751122800000|2025-06-28 15:00:00|17.72|17.61|17.76|17.65|17.76|17.65|17.71|17.6|11
1751123100000|2025-06-28 15:05:00|17.75|17.64|17.75|17.64|17.75|17.64|17.73|17.62|41
1751123400000|2025-06-28 15:10:00|17.74|17.63|17.75|17.64|17.76|17.65|17.74|17.63|18
1751123700000|2025-06-28 15:15:00|17.76|17.65|17.73|17.62|17.76|17.65|17.73|17.62|30
1751124000000|2025-06-28 15:20:00|17.74|17.63|17.73|17.62|17.74|17.63|17.72|17.61|20
1751124300000|2025-06-28 15:25:00|17.72|17.61|17.72|17.61|17.73|17.62|17.72|17.61|13
1751124600000|2025-06-28 15:30:00|17.73|17.62|17.74|17.63|17.75|17.64|17.72|17.61|24
1751124900000|2025-06-28 15:35:00|17.73|17.62|17.73|17.62|17.74|17.63|17.73|17.62|9
1751125200000|2025-06-28 15:40:00|17.74|17.63|17.76|17.65|17.77|17.66|17.74|17.63|11
1751125500000|2025-06-28 15:45:00|17.77|17.66|17.75|17.64|17.78|17.67|17.73|17.62|29
1751125800000|2025-06-28 15:50:00|17.74|17.63|17.75|17.64|17.76|17.65|17.74|17.63|14
1751126100000|2025-06-28 15:55:00|17.76|17.65|17.81|17.7|17.84|17.73|17.75|17.64|38
1751126400000|2025-06-28 16:00:00|17.82|17.71|17.86|17.75|17.87|17.76|17.82|17.71|55
1751126700000|2025-06-28 16:05:00|17.87|17.76|17.9|17.79|17.95|17.84|17.87|17.76|72
1751127000000|2025-06-28 16:10:00|17.89|17.78|17.9|17.79|17.92|17.81|17.87|17.76|30
1751127300000|2025-06-28 16:15:00|17.91|17.8|17.91|17.8|17.93|17.82|17.89|17.78|41
1751127600000|2025-06-28 16:20:00|17.9|17.79|17.9|17.79|17.94|17.83|17.87|17.76|59
1751127900000|2025-06-28 16:25:00|17.91|17.8|17.93|17.82|17.94|17.83|17.88|17.77|27
1751128200000|2025-06-28 16:30:00|17.94|17.83|17.95|17.84|18.01|17.9|17.94|17.83|42
1751128500000|2025-06-28 16:35:00|17.96|17.85|17.94|17.83|17.97|17.86|17.94|17.83|33
1751128800000|2025-06-28 16:40:00|17.93|17.82|17.91|17.8|17.93|17.82|17.88|17.77|51
1751129100000|2025-06-28 16:45:00|17.9|17.79|17.89|17.78|17.9|17.79|17.88|17.77|20
1751129400000|2025-06-28 16:50:00|17.88|17.77|17.87|17.76|17.89|17.78|17.86|17.75|8
1751129700000|2025-06-28 16:55:00|17.86|17.75|17.87|17.76|17.88|17.77|17.86|17.75|14
1751130000000|2025-06-28 17:00:00|17.88|17.77|17.89|17.78|17.9|17.79|17.88|17.77|32
1751130300000|2025-06-28 17:05:00|17.88|17.77|17.91|17.8|17.92|17.81|17.87|17.76|22
1751130600000|2025-06-28 17:10:00|17.9|17.79|17.91|17.8|17.91|17.8|17.9|17.79|4
1751130900000|2025-06-28 17:15:00|17.9|17.79|17.87|17.76|17.9|17.79|17.87|17.76|12
1751131200000|2025-06-28 17:20:00|17.86|17.75|17.87|17.76|17.87|17.76|17.86|17.75|6
1751131500000|2025-06-28 17:25:00|17.86|17.75|17.89|17.78|17.91|17.8|17.86|17.75|26
1751131800000|2025-06-28 17:30:00|17.88|17.77|17.87|17.76|17.89|17.78|17.86|17.75|60
1751132100000|2025-06-28 17:35:00|17.86|17.75|17.92|17.81|17.92|17.81|17.86|17.75|85
1751132400000|2025-06-28 17:40:00|17.93|17.82|17.96|17.85|17.96|17.85|17.92|17.81|28
1751132700000|2025-06-28 17:45:00|17.95|17.84|18.03|17.92|18.03|17.92|17.95|17.84|33
1751133000000|2025-06-28 17:50:00|18.02|17.91|18.05|17.94|18.06|17.95|18.02|17.91|44
1751133300000|2025-06-28 17:55:00|18.04|17.93|18.05|17.94|18.06|17.95|18.04|17.93|32
1751133600000|2025-06-28 18:00:00|18.06|17.95|18|17.89|18.08|17.97|17.99|17.88|49
1751133900000|2025-06-28 18:05:00|17.99|17.88|18.04|17.93|18.04|17.93|17.99|17.88|28
1751134200000|2025-06-28 18:10:00|18.05|17.94|18.03|17.92|18.05|17.94|18.01|17.9|25
1751134500000|2025-06-28 18:15:00|18.02|17.91|18.04|17.93|18.04|17.93|18.02|17.91|35
1751134800000|2025-06-28 18:20:00|18.03|17.92|18.02|17.91|18.04|17.93|18.01|17.9|22
1751135100000|2025-06-28 18:25:00|18.03|17.92|18.02|17.91|18.05|17.94|18|17.89|40
1751135400000|2025-06-28 18:30:00|18.01|17.9|17.98|17.87|18.04|17.93|17.97|17.86|38
1751135700000|2025-06-28 18:35:00|17.99|17.88|18|17.89|18.02|17.91|17.98|17.87|38
1751136000000|2025-06-28 18:40:00|18.01|17.9|18.02|17.91|18.03|17.92|18|17.89|46
1751136300000|2025-06-28 18:45:00|18.01|17.9|18.01|17.9|18.02|17.91|17.98|17.87|45
1751136600000|2025-06-28 18:50:00|18|17.89|18.02|17.91|18.02|17.91|18|17.89|7
1751136900000|2025-06-28 18:55:00|18.01|17.9|18.06|17.95|18.07|17.96|18.01|17.9|44
1751137200000|2025-06-28 19:00:00|18.07|17.96|18.05|17.94|18.08|17.97|18.03|17.92|41
1751137500000|2025-06-28 19:05:00|18.04|17.93|18.05|17.94|18.05|17.94|18.02|17.91|36
1751137800000|2025-06-28 19:10:00|18.06|17.95|18.07|17.96|18.07|17.96|18.06|17.95|8
1751138100000|2025-06-28 19:15:00|18.06|17.95|18.12|18.01|18.12|18.01|18.06|17.95|23
1751138400000|2025-06-28 19:20:00|18.11|18|18.1|17.99|18.13|18.02|18.09|17.98|40
1751138700000|2025-06-28 19:25:00|18.11|18|18.07|17.96|18.11|18|18.07|17.96|15
1751139000000|2025-06-28 19:30:00|18.08|17.97|18.07|17.96|18.1|17.99|18.07|17.96|34
1751139300000|2025-06-28 19:35:00|18.08|17.97|18.04|17.93|18.08|17.97|18.03|17.92|19
1751139600000|2025-06-28 19:40:00|18.05|17.94|18.04|17.93|18.05|17.94|18.03|17.92|16
1751139900000|2025-06-28 19:45:00|18.03|17.92|18.02|17.91|18.04|17.93|18.02|17.91|6
1751140200000|2025-06-28 19:50:00|18.03|17.92|18.02|17.91|18.04|17.93|18.02|17.91|18
1751140500000|2025-06-28 19:55:00|18.01|17.9|18.01|17.9|18.01|17.9|18.01|17.9|1
1751140800000|2025-06-28 20:00:00|18.02|17.91|18.03|17.92|18.03|17.92|18.01|17.9|36
1751141100000|2025-06-28 20:05:00|18.02|17.91|18.02|17.91|18.03|17.92|18.01|17.9|39
1751141400000|2025-06-28 20:10:00|18.03|17.92|18|17.89|18.03|17.92|17.99|17.88|12
1751141700000|2025-06-28 20:15:00|17.99|17.88|17.99|17.88|18|17.89|17.97|17.86|13
1751142000000|2025-06-28 20:20:00|18|17.89|18.02|17.91|18.02|17.91|18|17.89|11
1751142300000|2025-06-28 20:25:00|18.01|17.9|18.02|17.91|18.03|17.92|18.01|17.9|20
1751142600000|2025-06-28 20:30:00|18.01|17.9|18|17.89|18.03|17.92|17.99|17.88|32
1751142900000|2025-06-28 20:35:00|17.99|17.88|17.97|17.86|18|17.89|17.97|17.86|23
1751143200000|2025-06-28 20:40:00|17.98|17.87|17.98|17.87|18|17.89|17.97|17.86|17
1751143500000|2025-06-28 20:45:00|17.97|17.86|17.96|17.85|17.98|17.87|17.95|17.84|18
1751143800000|2025-06-28 20:50:00|17.95|17.84|17.97|17.86|17.97|17.86|17.95|17.84|15
1751144100000|2025-06-28 20:55:00|17.96|17.85|17.94|17.83|17.97|17.86|17.93|17.82|31
1751144400000|2025-06-28 21:00:00|17.95|17.84|17.95|17.84|17.95|17.84|17.93|17.82|23
1751144700000|2025-06-28 21:05:00|17.96|17.85|17.95|17.84|17.97|17.86|17.95|17.84|18
1751145000000|2025-06-28 21:10:00|17.96|17.85|17.95|17.84|17.96|17.85|17.94|17.83|16
1751145300000|2025-06-28 21:15:00|17.94|17.83|17.95|17.84|17.96|17.85|17.94|17.83|12
1751145600000|2025-06-28 21:20:00|17.94|17.83|17.95|17.84|17.95|17.84|17.94|17.83|2
1751145900000|2025-06-28 21:25:00|17.96|17.85|17.97|17.86|17.97|17.86|17.95|17.84|30
1751146200000|2025-06-28 21:30:00|17.98|17.87|17.97|17.86|17.99|17.88|17.97|17.86|10
1751146500000|2025-06-28 21:35:00|17.98|17.87|17.98|17.87|17.98|17.87|17.97|17.86|3
1751146800000|2025-06-28 21:40:00|17.97|17.86|17.96|17.85|17.97|17.86|17.96|17.85|6
1751147100000|2025-06-28 21:45:00|17.97|17.86|17.96|17.85|17.97|17.86|17.96|17.85|2
1751147400000|2025-06-28 21:50:00|17.97|17.86|18|17.89|18|17.89|17.96|17.85|22
1751147700000|2025-06-28 21:55:00|18.01|17.9|18.02|17.91|18.04|17.93|17.99|17.88|36
1751148000000|2025-06-28 22:00:00|18.03|17.92|18.03|17.92|18.04|17.93|18|17.89|53
1751148300000|2025-06-28 22:05:00|18.04|17.93|18.06|17.95|18.06|17.95|18.01|17.9|51
1751148600000|2025-06-28 22:10:00|18.07|17.96|18.05|17.94|18.07|17.96|18.05|17.94|29
1751148900000|2025-06-28 22:15:00|18.06|17.95|18.06|17.95|18.08|17.97|18.05|17.94|33
1751149200000|2025-06-28 22:20:00|18.07|17.96|18.09|17.98|18.09|17.98|18.07|17.96|11
1751149500000|2025-06-28 22:25:00|18.08|17.97|18.09|17.98|18.1|17.99|18.08|17.97|22
1751149800000|2025-06-28 22:30:00|18.08|17.97|18.08|17.97|18.09|17.98|18.06|17.95|9
1751150100000|2025-06-28 22:35:00|18.07|17.96|18.07|17.96|18.08|17.97|18.05|17.94|19
1751150400000|2025-06-28 22:40:00|18.08|17.97|18.11|18|18.11|18|18.07|17.96|26
1751150700000|2025-06-28 22:45:00|18.1|17.99|18.09|17.98|18.12|18.01|18.09|17.98|32
1751151000000|2025-06-28 22:50:00|18.1|17.99|18.1|17.99|18.12|18.01|18.09|17.98|29
1751151300000|2025-06-28 22:55:00|18.11|18|18.1|17.99|18.12|18.01|18.09|17.98|30
1751151600000|2025-06-28 23:00:00|18.11|18|18.11|18|18.12|18.01|18.09|17.98|21
1751151900000|2025-06-28 23:05:00|18.12|18.01|18.09|17.98|18.12|18.01|18.08|17.97|28
1751152200000|2025-06-28 23:10:00|18.08|17.97|18.08|17.97|18.11|18|18.08|17.97|27
1751152500000|2025-06-28 23:15:00|18.07|17.96|18.08|17.97|18.1|17.99|18.07|17.96|36
1751152800000|2025-06-28 23:20:00|18.09|17.98|18.07|17.96|18.09|17.98|18.06|17.95|9
1751153100000|2025-06-28 23:25:00|18.08|17.97|18.06|17.95|18.08|17.97|18.05|17.94|11
1751153400000|2025-06-28 23:30:00|18.07|17.96|18.05|17.94|18.07|17.96|18.04|17.93|15
1751153700000|2025-06-28 23:35:00|18.06|17.95|18.04|17.93|18.06|17.95|18.03|17.92|15
1751154000000|2025-06-28 23:40:00|18.05|17.94|18.04|17.93|18.05|17.94|18.04|17.93|28
1751154300000|2025-06-28 23:45:00|18.05|17.94|18.04|17.93|18.05|17.94|18.03|17.92|52
1751154600000|2025-06-28 23:50:00|18.03|17.92|18.04|17.93|18.05|17.94|18.03|17.92|6
1751154900000|2025-06-28 23:55:00|18.03|17.92|18.04|17.93|18.04|17.93|18.03|17.92|48
1751155200000|2025-06-29 00:00:00|18.03|17.92|18.03|17.92|18.05|17.94|18.03|17.92|43
1751155500000|2025-06-29 00:05:00|18.04|17.93|18.03|17.92|18.04|17.93|18.02|17.91|22
1751155800000|2025-06-29 00:10:00|18.02|17.91|18.01|17.9|18.02|17.91|18|17.89|14
1751156100000|2025-06-29 00:15:00|18|17.89|18|17.89|18.02|17.91|18|17.89|41
1751156400000|2025-06-29 00:20:00|18.01|17.9|18.04|17.93|18.04|17.93|18.01|17.9|26
1751156700000|2025-06-29 00:25:00|18.05|17.94|18.05|17.94|18.07|17.96|18.04|17.93|19
1751157000000|2025-06-29 00:30:00|18.04|17.93|18.05|17.94|18.07|17.96|18.03|17.92|52
1751157300000|2025-06-29 00:35:00|18.04|17.93|18.01|17.9|18.05|17.94|18.01|17.9|12
1751157600000|2025-06-29 00:40:00|18|17.89|18.01|17.9|18.01|17.9|17.99|17.88|36
1751157900000|2025-06-29 00:45:00|18|17.89|18.03|17.92|18.06|17.95|18|17.89|40
1751158200000|2025-06-29 00:50:00|18.02|17.91|18.04|17.93|18.05|17.94|18.02|17.91|55
1751158500000|2025-06-29 00:55:00|18.03|17.92|18.03|17.92|18.04|17.93|18.03|17.92|15
1751158800000|2025-06-29 01:00:00|18.02|17.91|17.99|17.88|18.03|17.92|17.98|17.87|24
1751159100000|2025-06-29 01:05:00|17.98|17.87|17.99|17.88|17.99|17.88|17.98|17.87|2
1751159400000|2025-06-29 01:10:00|17.98|17.87|17.98|17.87|17.99|17.88|17.98|17.87|9
1751159700000|2025-06-29 01:15:00|17.99|17.88|18|17.89|18|17.89|17.98|17.87|8
1751160000000|2025-06-29 01:20:00|18.01|17.9|17.98|17.87|18.01|17.9|17.98|17.87|14
1751160300000|2025-06-29 01:25:00|17.99|17.88|17.99|17.88|17.99|17.88|17.98|17.87|3
1751160600000|2025-06-29 01:30:00|17.98|17.87|17.99|17.88|18.01|17.9|17.97|17.86|18
1751160900000|2025-06-29 01:35:00|17.98|17.87|17.97|17.86|17.99|17.88|17.97|17.86|6
1751161200000|2025-06-29 01:40:00|17.98|17.87|17.96|17.85|17.98|17.87|17.95|17.84|21
1751161500000|2025-06-29 01:45:00|17.97|17.86|17.95|17.84|17.98|17.87|17.95|17.84|11
1751161800000|2025-06-29 01:50:00|17.96|17.85|17.94|17.83|17.96|17.85|17.94|17.83|3
1751162100000|2025-06-29 01:55:00|17.95|17.84|17.95|17.84|17.95|17.84|17.94|17.83|21
1751162400000|2025-06-29 02:00:00|17.94|17.83|17.9|17.79|17.95|17.84|17.89|17.78|31
1751162700000|2025-06-29 02:05:00|17.91|17.8|17.9|17.79|17.92|17.81|17.9|17.79|10
1751163000000|2025-06-29 02:10:00|17.91|17.8|17.91|17.8|17.91|17.8|17.89|17.78|17
1751163300000|2025-06-29 02:15:00|17.9|17.79|17.89|17.78|17.91|17.8|17.89|17.78|20
1751163600000|2025-06-29 02:20:00|17.9|17.79|17.89|17.78|17.91|17.8|17.89|17.78|20
1751163900000|2025-06-29 02:25:00|17.9|17.79|17.92|17.81|17.92|17.81|17.89|17.78|15
1751164200000|2025-06-29 02:30:00|17.91|17.8|17.91|17.8|17.92|17.81|17.91|17.8|11
1751164500000|2025-06-29 02:35:00|17.92|17.81|17.92|17.81|17.93|17.82|17.92|17.81|3
1751164800000|2025-06-29 02:40:00|17.93|17.82|17.93|17.82|17.95|17.84|17.93|17.82|11
1751165100000|2025-06-29 02:45:00|17.92|17.81|17.91|17.8|17.93|17.82|17.91|17.8|18
1751165400000|2025-06-29 02:50:00|17.9|17.79|17.93|17.82|17.93|17.82|17.9|17.79|4
1751165700000|2025-06-29 02:55:00|17.92|17.81|17.93|17.82|17.93|17.82|17.92|17.81|2
1751166000000|2025-06-29 03:00:00|17.92|17.81|17.93|17.82|17.93|17.82|17.92|17.81|14
1751166300000|2025-06-29 03:05:00|17.94|17.83|17.93|17.82|17.95|17.84|17.93|17.82|16
1751166600000|2025-06-29 03:10:00|17.94|17.83|17.92|17.81|17.95|17.84|17.92|17.81|21
1751166900000|2025-06-29 03:15:00|17.93|17.82|17.92|17.81|17.93|17.82|17.92|17.81|12
1751167200000|2025-06-29 03:20:00|17.91|17.8|17.93|17.82|17.93|17.82|17.91|17.8|15
1751167500000|2025-06-29 03:25:00|17.92|17.81|17.92|17.81|17.93|17.82|17.92|17.81|5
1751167800000|2025-06-29 03:30:00|17.91|17.8|17.89|17.78|17.92|17.81|17.89|17.78|21
1751168100000|2025-06-29 03:35:00|17.88|17.77|17.88|17.77|17.89|17.78|17.88|17.77|17
1751168400000|2025-06-29 03:40:00|17.89|17.78|17.88|17.77|17.89|17.78|17.88|17.77|28
1751168700000|2025-06-29 03:45:00|17.87|17.76|17.87|17.76|17.88|17.77|17.87|17.76|21
1751169000000|2025-06-29 03:50:00|17.88|17.77|17.88|17.77|17.88|17.77|17.87|17.76|5
1751169300000|2025-06-29 03:55:00|17.87|17.76|17.88|17.77|17.88|17.77|17.87|17.76|14
1751169600000|2025-06-29 04:00:00|17.87|17.76|17.88|17.77|17.88|17.77|17.87|17.76|8
1751169900000|2025-06-29 04:05:00|17.87|17.76|17.88|17.77|17.89|17.78|17.87|17.76|12
1751170200000|2025-06-29 04:10:00|17.89|17.78|17.9|17.79|17.9|17.79|17.88|17.77|8
1751170500000|2025-06-29 04:15:00|17.89|17.78|17.89|17.78|17.9|17.79|17.89|17.78|3
1751171100000|2025-06-29 04:25:00|17.88|17.77|17.88|17.77|17.88|17.77|17.88|17.77|1
1751171400000|2025-06-29 04:30:00|17.89|17.78|17.89|17.78|17.9|17.79|17.89|17.78|11
1751171700000|2025-06-29 04:35:00|17.9|17.79|17.89|17.78|17.9|17.79|17.89|17.78|4
1751172000000|2025-06-29 04:40:00|17.9|17.79|17.89|17.78|17.9|17.79|17.88|17.77|10
1751172300000|2025-06-29 04:45:00|17.9|17.79|17.89|17.78|17.9|17.79|17.89|17.78|12
1751172600000|2025-06-29 04:50:00|17.9|17.79|17.9|17.79|17.9|17.79|17.89|17.78|3
1751172900000|2025-06-29 04:55:00|17.89|17.78|17.91|17.8|17.91|17.8|17.89|17.78|19
1751173200000|2025-06-29 05:00:00|17.9|17.79|17.89|17.78|17.91|17.8|17.89|17.78|14
1751173500000|2025-06-29 05:05:00|17.9|17.79|17.89|17.78|17.9|17.79|17.87|17.76|19
1751173800000|2025-06-29 05:10:00|17.9|17.79|17.91|17.8|17.91|17.8|17.89|17.78|14
1751174100000|2025-06-29 05:15:00|17.92|17.81|17.92|17.81|17.93|17.82|17.91|17.8|13
1751174400000|2025-06-29 05:20:00|17.91|17.8|17.92|17.81|17.92|17.81|17.9|17.79|14
1751174700000|2025-06-29 05:25:00|17.91|17.8|17.91|17.8|17.92|17.81|17.91|17.8|11
1751175000000|2025-06-29 05:30:00|17.9|17.79|17.9|17.79|17.91|17.8|17.9|17.79|7
1751175300000|2025-06-29 05:35:00|17.91|17.8|17.92|17.81|17.92|17.81|17.9|17.79|36
1751175600000|2025-06-29 05:40:00|17.93|17.82|17.93|17.82|17.93|17.82|17.92|17.81|9
1751175900000|2025-06-29 05:45:00|17.92|17.81|17.94|17.83|17.94|17.83|17.92|17.81|13
1751176200000|2025-06-29 05:50:00|17.95|17.84|17.94|17.83|17.95|17.84|17.94|17.83|2
1751176500000|2025-06-29 05:55:00|17.93|17.82|17.94|17.83|17.95|17.84|17.93|17.82|16
1751176800000|2025-06-29 06:00:00|17.95|17.84|17.94|17.83|17.96|17.85|17.94|17.83|16
1751177100000|2025-06-29 06:05:00|17.93|17.82|17.93|17.82|17.94|17.83|17.93|17.82|17
1751177400000|2025-06-29 06:10:00|17.94|17.83|17.95|17.84|17.95|17.84|17.94|17.83|12
1751177700000|2025-06-29 06:15:00|17.96|17.85|17.97|17.86|17.97|17.86|17.96|17.85|16
1751178000000|2025-06-29 06:20:00|17.98|17.87|17.98|17.87|17.99|17.88|17.97|17.86|19
1751178300000|2025-06-29 06:25:00|17.97|17.86|17.97|17.86|17.98|17.87|17.96|17.85|15
1751178600000|2025-06-29 06:30:00|17.96|17.85|17.98|17.87|17.98|17.87|17.96|17.85|37
1751178900000|2025-06-29 06:35:00|17.97|17.86|17.97|17.86|17.98|17.87|17.97|17.86|63
1751179200000|2025-06-29 06:40:00|17.98|17.87|17.97|17.86|17.98|17.87|17.97|17.86|50
1751179500000|2025-06-29 06:45:00|17.98|17.87|17.96|17.85|17.98|17.87|17.95|17.84|55
1751179800000|2025-06-29 06:50:00|17.97|17.86|17.99|17.88|17.99|17.88|17.96|17.85|171
1751180100000|2025-06-29 06:55:00|18|17.89|18.01|17.9|18.02|17.91|17.99|17.88|56
1751180400000|2025-06-29 07:00:00|18.02|17.91|17.98|17.87|18.02|17.91|17.98|17.87|27
1751180700000|2025-06-29 07:05:00|17.99|17.88|18|17.89|18.01|17.9|17.98|17.87|174
1751181000000|2025-06-29 07:10:00|18.01|17.9|18.03|17.92|18.03|17.92|18.01|17.9|81
1751181300000|2025-06-29 07:15:00|18.02|17.91|18.02|17.91|18.03|17.92|18.02|17.91|61
1751181600000|2025-06-29 07:20:00|18.03|17.92|18.03|17.92|18.03|17.92|18.02|17.91|87
1751181900000|2025-06-29 07:25:00|18.04|17.93|18.04|17.93|18.05|17.94|18.03|17.92|135
1751182200000|2025-06-29 07:30:00|18.05|17.94|18.05|17.94|18.05|17.94|18.04|17.93|35
1751182500000|2025-06-29 07:35:00|18.04|17.93|18.04|17.93|18.05|17.94|18.04|17.93|5
1751183100000|2025-06-29 07:45:00|18.03|17.92|18.02|17.91|18.04|17.93|18|17.89|22
1751183400000|2025-06-29 07:50:00|18.03|17.92|18.05|17.94|18.06|17.95|18.02|17.91|33
1751183700000|2025-06-29 07:55:00|18.06|17.95|18.1|17.99|18.1|17.99|18.05|17.94|81
1751184000000|2025-06-29 08:00:00|18.09|17.98|18.12|18.01|18.12|18.01|18.09|17.98|42
1751184300000|2025-06-29 08:05:00|18.11|18|18.08|17.97|18.12|18.01|18.07|17.96|36
1751184600000|2025-06-29 08:10:00|18.07|17.96|18.07|17.96|18.09|17.98|18.06|17.95|27
1751184900000|2025-06-29 08:15:00|18.08|17.97|18.06|17.95|18.08|17.97|18.06|17.95|7
1751185200000|2025-06-29 08:20:00|18.07|17.96|18.07|17.96|18.07|17.96|18.06|17.95|31
1751185500000|2025-06-29 08:25:00|18.06|17.95|18.06|17.95|18.07|17.96|18.06|17.95|19
1751185800000|2025-06-29 08:30:00|18.07|17.96|18.09|17.98|18.12|18.01|18.06|17.95|33
1751186100000|2025-06-29 08:35:00|18.1|17.99|18.1|17.99|18.11|18|18.09|17.98|17
1751186400000|2025-06-29 08:40:00|18.11|18|18.13|18.02|18.13|18.02|18.1|17.99|25
1751186700000|2025-06-29 08:45:00|18.14|18.03|18.13|18.02|18.15|18.04|18.12|18.01|30
1751187000000|2025-06-29 08:50:00|18.14|18.03|18.13|18.02|18.14|18.03|18.13|18.02|38
1751187300000|2025-06-29 08:55:00|18.12|18.01|18.14|18.03|18.14|18.03|18.12|18.01|9
1751187600000|2025-06-29 09:00:00|18.15|18.04|18.13|18.02|18.16|18.05|18.12|18.01|23
1751187900000|2025-06-29 09:05:00|18.12|18.01|18.12|18.01|18.13|18.02|18.1|17.99|39
1751188200000|2025-06-29 09:10:00|18.11|18|18.15|18.04|18.15|18.04|18.11|18|19
1751188500000|2025-06-29 09:15:00|18.14|18.03|18.17|18.06|18.17|18.06|18.14|18.03|16
1751188800000|2025-06-29 09:20:00|18.16|18.05|18.16|18.05|18.17|18.06|18.15|18.04|45
1751189100000|2025-06-29 09:25:00|18.15|18.04|18.16|18.05|18.16|18.05|18.15|18.04|12
1751189400000|2025-06-29 09:30:00|18.15|18.04|18.21|18.1|18.21|18.1|18.15|18.04|27
1751189700000|2025-06-29 09:35:00|18.2|18.09|18.21|18.1|18.22|18.11|18.2|18.09|54
1751190000000|2025-06-29 09:40:00|18.2|18.09|18.21|18.1|18.22|18.11|18.2|18.09|40
1751190300000|2025-06-29 09:45:00|18.22|18.11|18.2|18.09|18.22|18.11|18.2|18.09|15
1751190600000|2025-06-29 09:50:00|18.21|18.1|18.19|18.08|18.21|18.1|18.18|18.07|25
1751190900000|2025-06-29 09:55:00|18.2|18.09|18.14|18.03|18.2|18.09|18.13|18.02|25
1751191200000|2025-06-29 10:00:00|18.15|18.04|18.18|18.07|18.18|18.07|18.14|18.03|38
1751191500000|2025-06-29 10:05:00|18.17|18.06|18.17|18.06|18.19|18.08|18.16|18.05|25
1751191800000|2025-06-29 10:10:00|18.18|18.07|18.18|18.07|18.18|18.07|18.16|18.05|13
1751192100000|2025-06-29 10:15:00|18.17|18.06|18.15|18.04|18.18|18.07|18.14|18.03|27
1751192400000|2025-06-29 10:20:00|18.16|18.05|18.17|18.06|18.17|18.06|18.14|18.03|12
1751192700000|2025-06-29 10:25:00|18.16|18.05|18.13|18.02|18.17|18.06|18.12|18.01|24
1751193000000|2025-06-29 10:30:00|18.12|18.01|18.11|18|18.12|18.01|18.1|17.99|22
1751193300000|2025-06-29 10:35:00|18.1|17.99|18.11|18|18.11|18|18.09|17.98|8
1751193600000|2025-06-29 10:40:00|18.1|17.99|18.1|17.99|18.11|18|18.1|17.99|11
1751193900000|2025-06-29 10:45:00|18.09|17.98|18.11|18|18.11|18|18.07|17.96|37
1751194200000|2025-06-29 10:50:00|18.12|18.01|18.12|18.01|18.13|18.02|18.1|17.99|19
1751194500000|2025-06-29 10:55:00|18.11|18|18.1|17.99|18.12|18.01|18.1|17.99|18
1751194800000|2025-06-29 11:00:00|18.11|18|18.09|17.98|18.11|18|18.09|17.98|9
1751195100000|2025-06-29 11:05:00|18.08|17.97|18.09|17.98|18.09|17.98|18.07|17.96|16
1751195400000|2025-06-29 11:10:00|18.08|17.97|18.08|17.97|18.08|17.97|18.07|17.96|3
1751195700000|2025-06-29 11:15:00|18.09|17.98|18.1|17.99|18.1|17.99|18.08|17.97|10
1751196000000|2025-06-29 11:20:00|18.11|18|18.07|17.96|18.11|18|18.07|17.96|13
1751196300000|2025-06-29 11:25:00|18.08|17.97|18.09|17.98|18.09|17.98|18.07|17.96|8
1751196600000|2025-06-29 11:30:00|18.1|17.99|18.11|18|18.11|18|18.09|17.98|10
1751196900000|2025-06-29 11:35:00|18.12|18.01|18.11|18|18.12|18.01|18.1|17.99|24
1751197200000|2025-06-29 11:40:00|18.1|17.99|18.1|17.99|18.11|18|18.1|17.99|5
1751197500000|2025-06-29 11:45:00|18.11|18|18.11|18|18.13|18.02|18.11|18|45
1751197800000|2025-06-29 11:50:00|18.1|17.99|18.11|18|18.12|18.01|18.09|17.98|24
1751198100000|2025-06-29 11:55:00|18.1|17.99|18.12|18.01|18.12|18.01|18.1|17.99|33
1751198400000|2025-06-29 12:00:00|18.13|18.02|18.09|17.98|18.13|18.02|18.08|17.97|15
1751198700000|2025-06-29 12:05:00|18.08|17.97|18.06|17.95|18.09|17.98|18.06|17.95|19
1751199000000|2025-06-29 12:10:00|18.05|17.94|18.06|17.95|18.06|17.95|18.03|17.92|28
1751199300000|2025-06-29 12:15:00|18.07|17.96|18.09|17.98|18.09|17.98|18.06|17.95|19
1751199600000|2025-06-29 12:20:00|18.08|17.97|18.09|17.98|18.1|17.99|18.08|17.97|42
1751199900000|2025-06-29 12:25:00|18.1|17.99|18.08|17.97|18.1|17.99|18.07|17.96|15
1751200200000|2025-06-29 12:30:00|18.07|17.96|18.07|17.96|18.09|17.98|18.07|17.96|17
1751200500000|2025-06-29 12:35:00|18.08|17.97|18.06|17.95|18.08|17.97|18.06|17.95|5
1751200800000|2025-06-29 12:40:00|18.05|17.94|18.03|17.92|18.05|17.94|18.03|17.92|5
1751201100000|2025-06-29 12:45:00|18.04|17.93|18.05|17.94|18.05|17.94|18.03|17.92|26
1751201400000|2025-06-29 12:50:00|18.04|17.93|18.05|17.94|18.06|17.95|18.04|17.93|16
1751201700000|2025-06-29 12:55:00|18.06|17.95|18.08|17.97|18.08|17.97|18.06|17.95|9
1751202000000|2025-06-29 13:00:00|18.09|17.98|18.11|18|18.11|18|18.09|17.98|9
1751202300000|2025-06-29 13:05:00|18.1|17.99|18.07|17.96|18.11|18|18.06|17.95|30
1751202600000|2025-06-29 13:10:00|18.08|17.97|18.08|17.97|18.08|17.97|18.07|17.96|53
1751202900000|2025-06-29 13:15:00|18.09|17.98|18.08|17.97|18.09|17.98|18.07|17.96|12
1751203200000|2025-06-29 13:20:00|18.09|17.98|18.08|17.97|18.09|17.98|18.08|17.97|8
1751203500000|2025-06-29 13:25:00|18.09|17.98|18.08|17.97|18.09|17.98|18.08|17.97|14
1751203800000|2025-06-29 13:30:00|18.09|17.98|18.05|17.94|18.09|17.98|18.05|17.94|15
1751204100000|2025-06-29 13:35:00|18.06|17.95|18.05|17.94|18.06|17.95|18.04|17.93|30
1751204400000|2025-06-29 13:40:00|18.04|17.93|18.06|17.95|18.07|17.96|18.04|17.93|33
1751204700000|2025-06-29 13:45:00|18.07|17.96|18.05|17.94|18.07|17.96|18.04|17.93|27
1751205000000|2025-06-29 13:50:00|18.06|17.95|18.04|17.93|18.07|17.96|18.03|17.92|39
1751205300000|2025-06-29 13:55:00|18.03|17.92|18.04|17.93|18.04|17.93|18.03|17.92|4
1751205600000|2025-06-29 14:00:00|18.05|17.94|18.04|17.93|18.05|17.94|18.03|17.92|18
1751205900000|2025-06-29 14:05:00|18.05|17.94|18.07|17.96|18.07|17.96|18.03|17.92|27
1751206200000|2025-06-29 14:10:00|18.06|17.95|18.08|17.97|18.1|17.99|18.06|17.95|63
1751206500000|2025-06-29 14:15:00|18.09|17.98|18.07|17.96|18.1|17.99|18.06|17.95|27
1751206800000|2025-06-29 14:20:00|18.06|17.95|18.03|17.92|18.06|17.95|18.03|17.92|16
1751207100000|2025-06-29 14:25:00|18.04|17.93|18.02|17.91|18.04|17.93|18.02|17.91|7
1751207400000|2025-06-29 14:30:00|18.01|17.9|17.98|17.87|18.01|17.9|17.97|17.86|16
1751207700000|2025-06-29 14:35:00|17.97|17.86|17.98|17.87|17.98|17.87|17.95|17.84|42
1751208000000|2025-06-29 14:40:00|17.97|17.86|17.97|17.86|17.98|17.87|17.96|17.85|21
1751208300000|2025-06-29 14:45:00|17.98|17.87|17.95|17.84|17.99|17.88|17.94|17.83|62
1751208600000|2025-06-29 14:50:00|17.94|17.83|17.96|17.85|17.96|17.85|17.94|17.83|13
1751208900000|2025-06-29 14:55:00|17.95|17.84|17.95|17.84|17.97|17.86|17.94|17.83|41
1751209200000|2025-06-29 15:00:00|17.94|17.83|17.93|17.82|17.95|17.84|17.91|17.8|36
1751209500000|2025-06-29 15:05:00|17.94|17.83|17.95|17.84|17.96|17.85|17.92|17.81|30
1751209800000|2025-06-29 15:10:00|17.96|17.85|17.94|17.83|17.96|17.85|17.94|17.83|11
1751210100000|2025-06-29 15:15:00|17.93|17.82|17.9|17.79|17.94|17.83|17.89|17.78|12
1751210400000|2025-06-29 15:20:00|17.91|17.8|17.91|17.8|17.91|17.8|17.89|17.78|17
1751210700000|2025-06-29 15:25:00|17.92|17.81|17.9|17.79|17.92|17.81|17.9|17.79|25
1751211000000|2025-06-29 15:30:00|17.89|17.78|17.9|17.79|17.91|17.8|17.89|17.78|50
1751211300000|2025-06-29 15:35:00|17.91|17.8|17.92|17.81|17.93|17.82|17.9|17.79|16
1751211600000|2025-06-29 15:40:00|17.93|17.82|17.93|17.82|17.95|17.84|17.92|17.81|29
1751211900000|2025-06-29 15:45:00|17.92|17.81|17.9|17.79|17.92|17.81|17.88|17.77|47
1751212200000|2025-06-29 15:50:00|17.89|17.78|17.9|17.79|17.91|17.8|17.88|17.77|46
1751212500000|2025-06-29 15:55:00|17.91|17.8|17.9|17.79|17.91|17.8|17.9|17.79|20
1751212800000|2025-06-29 16:00:00|17.91|17.8|17.91|17.8|17.91|17.8|17.9|17.79|19
1751213100000|2025-06-29 16:05:00|17.92|17.81|17.91|17.8|17.93|17.82|17.89|17.78|46
1751213400000|2025-06-29 16:10:00|17.9|17.79|17.93|17.82|17.93|17.82|17.9|17.79|28
1751213700000|2025-06-29 16:15:00|17.92|17.81|17.94|17.83|17.95|17.84|17.92|17.81|57
1751214000000|2025-06-29 16:20:00|17.93|17.82|17.94|17.83|17.95|17.84|17.92|17.81|20
1751214300000|2025-06-29 16:25:00|17.95|17.84|17.92|17.81|17.95|17.84|17.9|17.79|60
1751214600000|2025-06-29 16:30:00|17.91|17.8|17.94|17.83|17.96|17.85|17.9|17.79|30
1751214900000|2025-06-29 16:35:00|17.93|17.82|17.94|17.83|17.94|17.83|17.92|17.81|36
1751215200000|2025-06-29 16:40:00|17.95|17.84|17.9|17.79|17.95|17.84|17.89|17.78|24
1751215500000|2025-06-29 16:45:00|17.91|17.8|17.92|17.81|17.93|17.82|17.88|17.77|18
1751215800000|2025-06-29 16:50:00|17.93|17.82|17.97|17.86|17.97|17.86|17.92|17.81|29
1751216100000|2025-06-29 16:55:00|17.98|17.87|18|17.89|18.01|17.9|17.97|17.86|23
1751216400000|2025-06-29 17:00:00|18.01|17.9|18|17.89|18.02|17.91|18|17.89|6
1751216700000|2025-06-29 17:05:00|17.99|17.88|17.99|17.88|17.99|17.88|17.98|17.87|3
1751217000000|2025-06-29 17:10:00|18|17.89|18.02|17.91|18.02|17.91|18|17.89|5
1751217300000|2025-06-29 17:15:00|18.01|17.9|18.01|17.9|18.01|17.9|17.98|17.87|15
1751217600000|2025-06-29 17:20:00|18|17.89|17.97|17.86|18.01|17.9|17.97|17.86|16
1751217900000|2025-06-29 17:25:00|17.98|17.87|17.97|17.86|17.98|17.87|17.96|17.85|14
1751218200000|2025-06-29 17:30:00|17.96|17.85|17.96|17.85|17.98|17.87|17.96|17.85|19
1751218500000|2025-06-29 17:35:00|17.95|17.84|17.93|17.82|17.96|17.85|17.93|17.82|29
1751218800000|2025-06-29 17:40:00|17.94|17.83|17.95|17.84|17.95|17.84|17.93|17.82|24
1751219100000|2025-06-29 17:45:00|17.96|17.85|17.96|17.85|17.96|17.85|17.95|17.84|3
1751219400000|2025-06-29 17:50:00|17.95|17.84|17.99|17.88|17.99|17.88|17.95|17.84|19
1751219700000|2025-06-29 17:55:00|18|17.89|18.03|17.92|18.03|17.92|18|17.89|32
1751220000000|2025-06-29 18:00:00|18.04|17.93|18.04|17.93|18.04|17.93|18.02|17.91|31
1751220300000|2025-06-29 18:05:00|18.03|17.92|18.04|17.93|18.04|17.93|18.03|17.92|14
1751220600000|2025-06-29 18:10:00|18.03|17.92|18.03|17.92|18.04|17.93|18.03|17.92|15
1751220900000|2025-06-29 18:15:00|18.04|17.93|18.04|17.93|18.04|17.93|18.02|17.91|37
1751221200000|2025-06-29 18:20:00|18.05|17.94|18.05|17.94|18.05|17.94|18.03|17.92|15
1751221500000|2025-06-29 18:25:00|18.06|17.95|18.07|17.96|18.07|17.96|18.06|17.95|10
1751221800000|2025-06-29 18:30:00|18.06|17.95|18.07|17.96|18.07|17.96|18.05|17.94|14
1751222100000|2025-06-29 18:35:00|18.08|17.97|18.05|17.94|18.08|17.97|18.05|17.94|20
1751222400000|2025-06-29 18:40:00|18.06|17.95|18.08|17.97|18.08|17.97|18.05|17.94|29
1751222700000|2025-06-29 18:45:00|18.09|17.98|18.12|18.01|18.13|18.02|18.08|17.97|14
1751223000000|2025-06-29 18:50:00|18.11|18|18.13|18.02|18.14|18.03|18.11|18|13
1751223300000|2025-06-29 18:55:00|18.14|18.03|18.1|17.99|18.15|18.04|18.1|17.99|19
1751223600000|2025-06-29 19:00:00|18.11|18|18.09|17.98|18.11|18|18.09|17.98|39
1751223900000|2025-06-29 19:05:00|18.1|17.99|18.13|18.02|18.13|18.02|18.09|17.98|58
1751224200000|2025-06-29 19:10:00|18.12|18.01|18.12|18.01|18.13|18.02|18.11|18|25
1751224500000|2025-06-29 19:15:00|18.13|18.02|18.11|18|18.13|18.02|18.11|18|9
1751224800000|2025-06-29 19:20:00|18.12|18.01|18.11|18|18.12|18.01|18.1|17.99|14
1751225100000|2025-06-29 19:25:00|18.12|18.01|18.13|18.02|18.14|18.03|18.11|18|22
1751225400000|2025-06-29 19:30:00|18.12|18.01|18.37|17.76|18.38|18.02|18.12|17.76|68
1751225700000|2025-06-29 19:35:00|18.36|17.75|18.33|17.72|18.36|17.75|18.33|17.72|24
1751226000000|2025-06-29 19:40:00|18.34|17.73|18.33|17.72|18.34|17.73|18.31|17.7|34
1751226300000|2025-06-29 19:45:00|18.34|17.73|18.35|17.74|18.35|17.74|18.33|17.72|10
1751226600000|2025-06-29 19:50:00|18.34|17.73|18.35|17.74|18.36|17.75|18.34|17.73|28
1751226900000|2025-06-29 19:55:00|18.36|17.75|18.35|17.74|18.36|17.75|18.34|17.73|18
1751227200000|2025-06-29 20:00:00|18.36|17.75|18.35|17.74|18.36|17.75|18.35|17.74|18
1751227500000|2025-06-29 20:05:00|18.36|17.75|18.34|17.73|18.36|17.75|18.34|17.73|21
1751227800000|2025-06-29 20:10:00|18.35|17.74|18.32|17.71|18.35|17.74|18.32|17.71|20
1751228100000|2025-06-29 20:15:00|18.33|17.72|18.32|17.71|18.34|17.73|18.31|17.7|20
1751228400000|2025-06-29 20:20:00|18.31|17.7|18.34|17.73|18.34|17.73|18.31|17.7|14
1751228700000|2025-06-29 20:25:00|18.35|17.74|18.35|17.74|18.35|17.74|18.35|17.74|1
1751229000000|2025-06-29 20:30:00|18.36|17.75|18.34|17.73|18.36|17.75|18.34|17.73|3
1751229300000|2025-06-29 20:35:00|18.33|17.72|18.33|17.72|18.34|17.73|18.33|17.72|21
1751229600000|2025-06-29 20:40:00|18.34|17.73|18.32|17.71|18.35|17.74|18.32|17.71|17
1751229900000|2025-06-29 20:45:00|18.33|17.72|18.33|17.72|18.35|17.74|18.31|17.7|29
1751230200000|2025-06-29 20:50:00|18.34|17.73|18.33|17.72|18.34|17.73|18.32|17.71|10
1751230500000|2025-06-29 20:55:00|18.34|17.73|18.32|17.71|18.34|17.73|18.32|17.71|5
1751230800000|2025-06-29 21:00:00|18.31|17.7|18.03|17.92|18.33|17.97|17.99|17.7|55
1751231100000|2025-06-29 21:05:00|18.02|17.91|18.08|17.97|18.08|17.97|18.02|17.91|79
1751231400000|2025-06-29 21:10:00|18.07|17.96|18.05|17.94|18.08|17.97|18.05|17.94|51
1751231700000|2025-06-29 21:15:00|18.06|17.95|18.1|17.99|18.1|17.99|18.05|17.94|21
1751232000000|2025-06-29 21:20:00|18.09|17.98|18.14|18.03|18.14|18.03|18.09|17.98|30
1751232300000|2025-06-29 21:25:00|18.13|18.02|18.13|18.02|18.14|18.03|18.11|18|55
1751232600000|2025-06-29 21:30:00|18.14|18.03|18.17|18.06|18.18|18.07|18.13|18.02|50
1751232900000|2025-06-29 21:35:00|18.18|18.07|18.2|18.09|18.2|18.09|18.17|18.06|67
1751233200000|2025-06-29 21:40:00|18.19|18.08|18.18|18.07|18.2|18.09|18.18|18.07|16
1751233500000|2025-06-29 21:45:00|18.19|18.08|18.22|18.11|18.23|18.12|18.19|18.08|32
1751233800000|2025-06-29 21:50:00|18.23|18.12|18.17|18.06|18.23|18.12|18.17|18.06|83
1751234100000|2025-06-29 21:55:00|18.18|18.07|18.22|18.11|18.22|18.11|18.17|18.06|23
1751234400000|2025-06-29 22:00:00|18.23|18.12|18.36|18.25|18.36|18.25|18.22|18.11|114
1751234700000|2025-06-29 22:05:00|18.35|18.24|18.37|18.26|18.38|18.27|18.32|18.21|107
1751235000000|2025-06-29 22:10:00|18.38|18.27|18.46|18.35|18.46|18.35|18.35|18.24|139
1751235300000|2025-06-29 22:15:00|18.45|18.34|18.65|18.54|18.66|18.55|18.45|18.34|162
1751235600000|2025-06-29 22:20:00|18.66|18.55|18.85|18.74|18.85|18.74|18.65|18.54|243
1751235900000|2025-06-29 22:25:00|18.84|18.73|18.82|18.71|18.84|18.73|18.75|18.64|146
1751236200000|2025-06-29 22:30:00|18.83|18.72|18.79|18.68|18.95|18.84|18.77|18.66|177
1751236500000|2025-06-29 22:35:00|18.78|18.67|18.79|18.68|18.87|18.76|18.75|18.64|153
1751236800000|2025-06-29 22:40:00|18.78|18.67|18.79|18.68|18.8|18.69|18.74|18.63|104
1751237100000|2025-06-29 22:45:00|18.8|18.69|18.88|18.77|18.88|18.77|18.78|18.67|121
1751237400000|2025-06-29 22:50:00|18.89|18.78|18.89|18.78|18.9|18.79|18.81|18.7|113
1751237700000|2025-06-29 22:55:00|18.88|18.77|18.86|18.75|18.88|18.77|18.84|18.73|114
1751238000000|2025-06-29 23:00:00|18.87|18.76|18.91|18.8|18.94|18.83|18.86|18.75|113
1751238300000|2025-06-29 23:05:00|18.92|18.81|18.88|18.77|18.94|18.83|18.87|18.76|83
1751238600000|2025-06-29 23:10:00|18.89|18.78|18.89|18.78|18.91|18.8|18.86|18.75|97
1751238900000|2025-06-29 23:15:00|18.88|18.77|18.87|18.76|18.91|18.8|18.86|18.75|92
1751239200000|2025-06-29 23:20:00|18.86|18.75|18.88|18.77|18.91|18.8|18.85|18.74|95
1751239500000|2025-06-29 23:25:00|18.87|18.76|18.92|18.81|18.94|18.83|18.87|18.76|122
1751239800000|2025-06-29 23:30:00|18.91|18.8|18.85|18.74|18.91|18.8|18.83|18.72|139
1751240100000|2025-06-29 23:35:00|18.84|18.73|18.79|18.68|18.86|18.75|18.79|18.68|74
1751240400000|2025-06-29 23:40:00|18.8|18.69|18.78|18.67|18.81|18.7|18.75|18.64|87
1751240700000|2025-06-29 23:45:00|18.79|18.68|18.81|18.7|18.83|18.72|18.78|18.67|77
1751241000000|2025-06-29 23:50:00|18.82|18.71|18.79|18.68|18.82|18.71|18.78|18.67|84
1751241300000|2025-06-29 23:55:00|18.78|18.67|18.79|18.68|18.82|18.71|18.78|18.67|150
1751241600000|2025-06-30 00:00:00|18.8|18.69|18.85|18.74|18.86|18.75|18.79|18.68|136
1751241900000|2025-06-30 00:05:00|18.86|18.75|18.85|18.74|18.88|18.77|18.84|18.73|92
1751242200000|2025-06-30 00:10:00|18.84|18.73|18.84|18.73|18.86|18.75|18.8|18.69|41
1751242500000|2025-06-30 00:15:00|18.85|18.74|18.84|18.73|18.86|18.75|18.79|18.68|78
1751242800000|2025-06-30 00:20:00|18.85|18.74|18.93|18.82|18.93|18.82|18.81|18.7|72
1751243100000|2025-06-30 00:25:00|18.94|18.83|18.9|18.79|18.94|18.83|18.86|18.75|137
1751243400000|2025-06-30 00:30:00|18.91|18.8|18.78|18.67|18.91|18.8|18.77|18.66|97
1751243700000|2025-06-30 00:35:00|18.79|18.68|18.8|18.69|18.86|18.75|18.77|18.66|88
1751244000000|2025-06-30 00:40:00|18.81|18.7|18.76|18.65|18.83|18.72|18.76|18.65|40
1751244300000|2025-06-30 00:45:00|18.77|18.66|18.74|18.63|18.79|18.68|18.73|18.62|106
1751244600000|2025-06-30 00:50:00|18.73|18.62|18.7|18.59|18.73|18.62|18.69|18.58|28
1751244900000|2025-06-30 00:55:00|18.69|18.58|18.72|18.61|18.72|18.61|18.69|18.58|48
1751245200000|2025-06-30 01:00:00|18.71|18.6|18.66|18.55|18.71|18.6|18.65|18.54|28
1751245500000|2025-06-30 01:05:00|18.67|18.56|18.61|18.5|18.67|18.56|18.6|18.49|129
1751245800000|2025-06-30 01:10:00|18.6|18.49|18.58|18.47|18.61|18.5|18.57|18.46|57
1751246100000|2025-06-30 01:15:00|18.59|18.48|18.59|18.48|18.6|18.49|18.55|18.44|81
1751246400000|2025-06-30 01:20:00|18.6|18.49|18.57|18.46|18.6|18.49|18.55|18.44|66
1751246700000|2025-06-30 01:25:00|18.58|18.47|18.56|18.45|18.59|18.48|18.55|18.44|45
1751247000000|2025-06-30 01:30:00|18.55|18.44|18.57|18.46|18.58|18.47|18.53|18.42|55
1751247300000|2025-06-30 01:35:00|18.56|18.45|18.57|18.46|18.57|18.46|18.52|18.41|69
1751247600000|2025-06-30 01:40:00|18.58|18.47|18.57|18.46|18.59|18.48|18.56|18.45|66
1751247900000|2025-06-30 01:45:00|18.58|18.47|18.54|18.43|18.58|18.47|18.54|18.43|71
1751248200000|2025-06-30 01:50:00|18.55|18.44|18.52|18.41|18.56|18.45|18.52|18.41|74
1751248500000|2025-06-30 01:55:00|18.53|18.42|18.51|18.4|18.53|18.42|18.51|18.4|29
1751248800000|2025-06-30 02:00:00|18.52|18.41|18.52|18.41|18.53|18.42|18.51|18.4|33
1751249100000|2025-06-30 02:05:00|18.53|18.42|18.53|18.42|18.54|18.43|18.51|18.4|33
1751249400000|2025-06-30 02:10:00|18.52|18.41|18.54|18.43|18.54|18.43|18.52|18.41|35
1751249700000|2025-06-30 02:15:00|18.55|18.44|18.55|18.44|18.56|18.45|18.53|18.42|47
1751250000000|2025-06-30 02:20:00|18.54|18.43|18.52|18.41|18.56|18.45|18.52|18.41|45
1751250300000|2025-06-30 02:25:00|18.51|18.4|18.52|18.41|18.53|18.42|18.51|18.4|38
1751250600000|2025-06-30 02:30:00|18.53|18.42|18.48|18.37|18.53|18.42|18.48|18.37|16
1751250900000|2025-06-30 02:35:00|18.49|18.38|18.47|18.36|18.49|18.38|18.46|18.35|57
1751251200000|2025-06-30 02:40:00|18.46|18.35|18.45|18.34|18.47|18.36|18.44|18.33|52
1751251500000|2025-06-30 02:45:00|18.46|18.35|18.49|18.38|18.49|18.38|18.45|18.34|84
1751251800000|2025-06-30 02:50:00|18.5|18.39|18.48|18.37|18.5|18.39|18.47|18.36|59
1751252100000|2025-06-30 02:55:00|18.47|18.36|18.44|18.33|18.47|18.36|18.44|18.33|8
1751252400000|2025-06-30 03:00:00|18.43|18.32|18.43|18.32|18.44|18.33|18.41|18.3|71
1751252700000|2025-06-30 03:05:00|18.42|18.31|18.41|18.3|18.43|18.32|18.4|18.29|42
1751253000000|2025-06-30 03:10:00|18.42|18.31|18.42|18.31|18.42|18.31|18.41|18.3|67
1751253300000|2025-06-30 03:15:00|18.41|18.3|18.37|18.26|18.42|18.31|18.35|18.24|62
1751253600000|2025-06-30 03:20:00|18.36|18.25|18.36|18.25|18.38|18.27|18.35|18.24|49
1751253900000|2025-06-30 03:25:00|18.35|18.24|18.34|18.23|18.36|18.25|18.33|18.22|22
1751254200000|2025-06-30 03:30:00|18.35|18.24|18.38|18.27|18.38|18.27|18.35|18.24|44
1751254500000|2025-06-30 03:35:00|18.39|18.28|18.38|18.27|18.39|18.28|18.37|18.26|32
1751254800000|2025-06-30 03:40:00|18.39|18.28|18.4|18.29|18.41|18.3|18.38|18.27|38
1751255100000|2025-06-30 03:45:00|18.39|18.28|18.35|18.24|18.39|18.28|18.34|18.23|99
1751255400000|2025-06-30 03:50:00|18.36|18.25|18.37|18.26|18.38|18.27|18.35|18.24|40
1751255700000|2025-06-30 03:55:00|18.38|18.27|18.36|18.25|18.38|18.27|18.35|18.24|95
1751256000000|2025-06-30 04:00:00|18.35|18.24|18.36|18.25|18.37|18.26|18.35|18.24|80
1751256300000|2025-06-30 04:05:00|18.35|18.24|18.35|18.24|18.37|18.26|18.35|18.24|73
1751256600000|2025-06-30 04:10:00|18.36|18.25|18.33|18.22|18.36|18.25|18.33|18.22|98
1751256900000|2025-06-30 04:15:00|18.34|18.23|18.31|18.2|18.35|18.24|18.31|18.2|62
1751257200000|2025-06-30 04:20:00|18.32|18.21|18.3|18.19|18.32|18.21|18.29|18.18|73
1751257500000|2025-06-30 04:25:00|18.29|18.18|18.29|18.18|18.3|18.19|18.28|18.17|63
1751257800000|2025-06-30 04:30:00|18.28|18.17|18.29|18.18|18.29|18.18|18.27|18.16|88
1751258100000|2025-06-30 04:35:00|18.3|18.19|18.3|18.19|18.3|18.19|18.28|18.17|85
1751258400000|2025-06-30 04:40:00|18.29|18.18|18.23|18.12|18.3|18.19|18.23|18.12|53
1751258700000|2025-06-30 04:45:00|18.22|18.11|18.25|18.14|18.25|18.14|18.21|18.1|74
1751259000000|2025-06-30 04:50:00|18.24|18.13|18.24|18.13|18.25|18.14|18.23|18.12|27
1751259300000|2025-06-30 04:55:00|18.23|18.12|18.22|18.11|18.23|18.12|18.21|18.1|20
1751259600000|2025-06-30 05:00:00|18.21|18.1|18.27|18.16|18.27|18.16|18.21|18.1|45
1751259900000|2025-06-30 05:05:00|18.26|18.15|18.27|18.16|18.28|18.17|18.26|18.15|30
1751260200000|2025-06-30 05:10:00|18.28|18.17|18.27|18.16|18.28|18.17|18.27|18.16|44
1751260500000|2025-06-30 05:15:00|18.26|18.15|18.25|18.14|18.26|18.15|18.25|18.14|4
1751260800000|2025-06-30 05:20:00|18.26|18.15|18.26|18.15|18.26|18.15|18.25|18.14|51
1751261100000|2025-06-30 05:25:00|18.27|18.16|18.26|18.15|18.27|18.16|18.25|18.14|58
1751261400000|2025-06-30 05:30:00|18.27|18.16|18.27|18.16|18.27|18.16|18.26|18.15|39
1751261700000|2025-06-30 05:35:00|18.26|18.15|18.27|18.16|18.27|18.16|18.25|18.14|42
1751262000000|2025-06-30 05:40:00|18.28|18.17|18.3|18.19|18.31|18.2|18.27|18.16|147
1751262300000|2025-06-30 05:45:00|18.31|18.2|18.33|18.22|18.33|18.22|18.3|18.19|23
1751262600000|2025-06-30 05:50:00|18.34|18.23|18.31|18.2|18.34|18.23|18.3|18.19|48
1751262900000|2025-06-30 05:55:00|18.32|18.21|18.33|18.22|18.34|18.23|18.32|18.21|76
1751263200000|2025-06-30 06:00:00|18.32|18.21|18.32|18.21|18.33|18.22|18.31|18.2|45
1751263500000|2025-06-30 06:05:00|18.31|18.2|18.31|18.2|18.32|18.21|18.3|18.19|85
1751263800000|2025-06-30 06:10:00|18.3|18.19|18.3|18.19|18.32|18.21|18.3|18.19|83
1751264100000|2025-06-30 06:15:00|18.29|18.18|18.29|18.18|18.3|18.19|18.28|18.17|101
1751264400000|2025-06-30 06:20:00|18.3|18.19|18.28|18.17|18.3|18.19|18.28|18.17|93
1751264700000|2025-06-30 06:25:00|18.27|18.16|18.27|18.16|18.29|18.18|18.26|18.15|57
1751265000000|2025-06-30 06:30:00|18.26|18.15|18.28|18.17|18.28|18.17|18.26|18.15|35
1751265300000|2025-06-30 06:35:00|18.29|18.18|18.25|18.14|18.29|18.18|18.25|18.14|65
1751265600000|2025-06-30 06:40:00|18.24|18.13|18.19|18.08|18.25|18.14|18.19|18.08|80
1751265900000|2025-06-30 06:45:00|18.18|18.07|18.1|17.99|18.18|18.07|18.1|17.99|67
1751266200000|2025-06-30 06:50:00|18.11|18|18.13|18.02|18.14|18.03|18.05|17.94|83
1751266500000|2025-06-30 06:55:00|18.12|18.01|18.15|18.04|18.16|18.05|18.12|18.01|62
1751266800000|2025-06-30 07:00:00|18.16|18.05|18.15|18.04|18.18|18.07|18.15|18.04|58
1751267100000|2025-06-30 07:05:00|18.14|18.03|18.18|18.07|18.19|18.08|18.13|18.02|75
1751267400000|2025-06-30 07:10:00|18.19|18.08|18.16|18.05|18.2|18.09|18.15|18.04|100
1751267700000|2025-06-30 07:15:00|18.17|18.06|18.22|18.11|18.23|18.12|18.15|18.04|96
1751268000000|2025-06-30 07:20:00|18.21|18.1|18.24|18.13|18.24|18.13|18.2|18.09|76
1751268300000|2025-06-30 07:25:00|18.23|18.12|18.23|18.12|18.25|18.14|18.23|18.12|63
1751268600000|2025-06-30 07:30:00|18.24|18.13|18.23|18.12|18.24|18.13|18.22|18.11|56
1751268900000|2025-06-30 07:35:00|18.24|18.13|18.27|18.16|18.27|18.16|18.23|18.12|36
1751269200000|2025-06-30 07:40:00|18.28|18.17|18.27|18.16|18.28|18.17|18.26|18.15|52
1751269500000|2025-06-30 07:45:00|18.28|18.17|18.31|18.2|18.31|18.2|18.28|18.17|94
1751269800000|2025-06-30 07:50:00|18.3|18.19|18.3|18.19|18.32|18.21|18.3|18.19|37
1751270100000|2025-06-30 07:55:00|18.31|18.2|18.29|18.19|18.31|18.2|18.28|18.17|63
1751270400000|2025-06-30 08:00:00|18.3|18.2|18.29|18.19|18.31|18.21|18.28|18.18|78
1751270700000|2025-06-30 08:05:00|18.3|18.2|18.3|18.2|18.33|18.23|18.29|18.19|75
1751271000000|2025-06-30 08:10:00|18.29|18.19|18.25|18.15|18.29|18.19|18.24|18.14|17
1751271300000|2025-06-30 08:15:00|18.24|18.14|18.22|18.12|18.25|18.15|18.22|18.12|29
1751271600000|2025-06-30 08:20:00|18.23|18.13|18.21|18.11|18.23|18.13|18.21|18.11|19
1751271900000|2025-06-30 08:25:00|18.2|18.1|18.24|18.14|18.24|18.14|18.2|18.1|25
1751272200000|2025-06-30 08:30:00|18.23|18.13|18.19|18.09|18.23|18.13|18.19|18.09|27
1751272500000|2025-06-30 08:35:00|18.18|18.08|18.2|18.1|18.22|18.12|18.18|18.08|21
1751272800000|2025-06-30 08:40:00|18.21|18.11|18.18|18.08|18.21|18.11|18.18|18.08|12
1751273100000|2025-06-30 08:45:00|18.17|18.07|18.18|18.08|18.2|18.1|18.16|18.06|46
1751273400000|2025-06-30 08:50:00|18.19|18.09|18.18|18.08|18.19|18.09|18.16|18.06|38
1751273700000|2025-06-30 08:55:00|18.17|18.07|18.15|18.05|18.18|18.08|18.14|18.04|37
1751274000000|2025-06-30 09:00:00|18.16|18.06|18.14|18.04|18.17|18.07|18.14|18.04|23
1751274300000|2025-06-30 09:05:00|18.15|18.05|18.2|18.1|18.21|18.11|18.15|18.05|40
1751274600000|2025-06-30 09:10:00|18.19|18.09|18.19|18.09|18.21|18.11|18.18|18.08|55
1751274900000|2025-06-30 09:15:00|18.18|18.08|18.18|18.08|18.21|18.11|18.17|18.07|53
1751275200000|2025-06-30 09:20:00|18.19|18.09|18.21|18.11|18.21|18.11|18.18|18.08|43
1751275500000|2025-06-30 09:25:00|18.22|18.12|18.19|18.09|18.22|18.12|18.19|18.09|48
1751275800000|2025-06-30 09:30:00|18.2|18.1|18.19|18.09|18.21|18.11|18.18|18.08|48
1751276100000|2025-06-30 09:35:00|18.18|18.08|18.16|18.06|18.19|18.09|18.15|18.05|11
1751276400000|2025-06-30 09:40:00|18.15|18.05|18.1|18|18.16|18.06|18.09|17.99|26
1751276700000|2025-06-30 09:45:00|18.11|18.01|18.13|18.03|18.14|18.04|18.1|18|21
1751277000000|2025-06-30 09:50:00|18.14|18.04|18.14|18.04|18.16|18.06|18.13|18.03|41
1751277300000|2025-06-30 09:55:00|18.15|18.05|18.1|18|18.15|18.05|18.1|18|12
1751277600000|2025-06-30 10:00:00|18.09|17.99|18.12|18.02|18.13|18.03|18.08|17.98|40
1751277900000|2025-06-30 10:05:00|18.13|18.03|18.13|18.03|18.14|18.04|18.11|18.01|51
1751278200000|2025-06-30 10:10:00|18.12|18.02|18.14|18.04|18.14|18.04|18.12|18.02|29
1751278500000|2025-06-30 10:15:00|18.13|18.03|18.14|18.04|18.14|18.04|18.11|18.01|34
1751278800000|2025-06-30 10:20:00|18.13|18.03|18.14|18.04|18.15|18.05|18.13|18.03|24
1751279100000|2025-06-30 10:25:00|18.13|18.03|18.15|18.05|18.16|18.06|18.13|18.03|33
1751279400000|2025-06-30 10:30:00|18.14|18.04|18.11|18.01|18.14|18.04|18.11|18.01|26
1751279700000|2025-06-30 10:35:00|18.12|18.02|18.17|18.07|18.17|18.07|18.12|18.02|30
1751280000000|2025-06-30 10:40:00|18.16|18.06|18.16|18.06|18.17|18.07|18.15|18.05|15
1751280300000|2025-06-30 10:45:00|18.15|18.05|18.13|18.03|18.17|18.07|18.13|18.03|17
1751280600000|2025-06-30 10:50:00|18.14|18.04|18.14|18.04|18.14|18.04|18.13|18.03|45
1751280900000|2025-06-30 10:55:00|18.15|18.05|18.14|18.04|18.15|18.05|18.14|18.04|36
1751281200000|2025-06-30 11:00:00|18.15|18.05|18.14|18.04|18.15|18.05|18.13|18.03|22
1751281500000|2025-06-30 11:05:00|18.15|18.05|18.17|18.07|18.18|18.08|18.14|18.04|65
1751281800000|2025-06-30 11:10:00|18.18|18.08|18.18|18.08|18.18|18.08|18.17|18.07|23
1751282100000|2025-06-30 11:15:00|18.17|18.07|18.2|18.1|18.2|18.1|18.15|18.05|56
1751282400000|2025-06-30 11:20:00|18.19|18.09|18.21|18.11|18.22|18.12|18.18|18.08|39
1751282700000|2025-06-30 11:25:00|18.2|18.1|18.17|18.07|18.2|18.1|18.16|18.06|18
1751283000000|2025-06-30 11:30:00|18.16|18.06|18.17|18.07|18.18|18.08|18.15|18.05|42
1751283300000|2025-06-30 11:35:00|18.16|18.06|18.16|18.06|18.19|18.09|18.16|18.06|49
1751283600000|2025-06-30 11:40:00|18.17|18.07|18.16|18.06|18.18|18.08|18.16|18.06|36
1751283900000|2025-06-30 11:45:00|18.17|18.07|18.18|18.08|18.18|18.08|18.16|18.06|28
1751284200000|2025-06-30 11:50:00|18.17|18.07|18.15|18.05|18.19|18.09|18.15|18.05|49
1751284500000|2025-06-30 11:55:00|18.14|18.04|18.13|18.03|18.14|18.04|18.12|18.02|54
1751284800000|2025-06-30 12:00:00|18.12|18.02|18.14|18.04|18.14|18.04|18.12|18.02|25
1751285100000|2025-06-30 12:05:00|18.15|18.05|18.18|18.08|18.19|18.09|18.14|18.04|58
1751285400000|2025-06-30 12:10:00|18.17|18.07|18.17|18.07|18.18|18.08|18.17|18.07|19
1751285700000|2025-06-30 12:15:00|18.18|18.08|18.17|18.07|18.19|18.09|18.17|18.07|66
1751286000000|2025-06-30 12:20:00|18.18|18.08|18.16|18.06|18.19|18.09|18.15|18.05|19
1751286300000|2025-06-30 12:25:00|18.17|18.07|18.13|18.03|18.18|18.08|18.12|18.02|39
1751286600000|2025-06-30 12:30:00|18.12|18.02|18.1|18|18.16|18.06|18.07|17.97|39
1751286900000|2025-06-30 12:35:00|18.09|17.99|18.08|17.98|18.09|17.99|18.08|17.98|34
1751287200000|2025-06-30 12:40:00|18.09|17.99|18.04|17.94|18.09|17.99|18.03|17.93|63
1751287500000|2025-06-30 12:45:00|18.03|17.93|17.99|17.89|18.03|17.93|17.99|17.89|38
1751287800000|2025-06-30 12:50:00|17.98|17.88|18.01|17.91|18.03|17.93|17.98|17.88|60
1751288100000|2025-06-30 12:55:00|18.02|17.92|18.03|17.93|18.03|17.93|18|17.9|62
1751288400000|2025-06-30 13:00:00|18.02|17.92|18.03|17.93|18.06|17.96|18.02|17.92|70
1751288700000|2025-06-30 13:05:00|18.04|17.94|18.05|17.95|18.06|17.96|18.03|17.93|64
1751289000000|2025-06-30 13:10:00|18.06|17.96|18.05|17.95|18.06|17.96|18.03|17.93|48
1751289300000|2025-06-30 13:15:00|18.04|17.94|18.05|17.95|18.06|17.96|18.03|17.93|48
1751289600000|2025-06-30 13:20:00|18.06|17.96|18.13|18.03|18.13|18.03|18.05|17.95|60
1751289900000|2025-06-30 13:25:00|18.12|18.02|18.11|18.01|18.14|18.04|18.1|18|80
1751290200000|2025-06-30 13:30:00|18.12|18.02|18.04|17.94|18.12|18.02|18.03|17.93|101
1751290500000|2025-06-30 13:35:00|18.05|17.95|18.05|17.95|18.08|17.98|18.02|17.92|79
1751290800000|2025-06-30 13:40:00|18.04|17.94|18.04|17.94|18.06|17.96|18.02|17.92|71
1751291100000|2025-06-30 13:45:00|18.03|17.93|18|17.9|18.06|17.96|18|17.9|72
1751291400000|2025-06-30 13:50:00|17.99|17.89|18.01|17.91|18.04|17.94|17.99|17.89|87
1751291700000|2025-06-30 13:55:00|18.02|17.92|18.01|17.91|18.03|17.93|17.98|17.88|76
1751292000000|2025-06-30 14:00:00|18.02|17.92|18.01|17.91|18.05|17.95|18|17.9|108
1751292300000|2025-06-30 14:05:00|18.02|17.92|17.95|17.85|18.02|17.92|17.91|17.81|96
1751292600000|2025-06-30 14:10:00|17.94|17.84|18.02|17.92|18.04|17.94|17.93|17.83|83
1751292900000|2025-06-30 14:15:00|18.03|17.93|17.99|17.89|18.07|17.97|17.97|17.87|159
1751293200000|2025-06-30 14:20:00|18|17.9|17.99|17.89|18|17.9|17.95|17.85|124
1751293500000|2025-06-30 14:25:00|17.98|17.88|17.99|17.89|17.99|17.89|17.95|17.85|118
1751293800000|2025-06-30 14:30:00|18|17.9|17.99|17.89|18.01|17.91|17.96|17.86|102
1751294100000|2025-06-30 14:35:00|18|17.9|18.01|17.91|18.06|17.96|18|17.9|148
1751294400000|2025-06-30 14:40:00|18.02|17.92|18.02|17.92|18.04|17.94|18.01|17.91|119
1751294700000|2025-06-30 14:45:00|18.03|17.93|17.99|17.89|18.04|17.94|17.98|17.88|103
1751295000000|2025-06-30 14:50:00|17.98|17.88|17.94|17.84|17.99|17.89|17.92|17.82|103
1751295300000|2025-06-30 14:55:00|17.93|17.83|17.93|17.83|17.98|17.88|17.9|17.8|117
1751295600000|2025-06-30 15:00:00|17.92|17.82|17.92|17.82|17.96|17.86|17.91|17.81|103
1751295900000|2025-06-30 15:05:00|17.91|17.81|17.94|17.84|17.95|17.85|17.91|17.81|80
1751296200000|2025-06-30 15:10:00|17.95|17.85|17.89|17.79|17.95|17.85|17.88|17.78|157
1751296500000|2025-06-30 15:15:00|17.9|17.8|17.8|17.7|17.9|17.8|17.79|17.69|243
1751296800000|2025-06-30 15:20:00|17.81|17.71|17.83|17.73|17.84|17.74|17.78|17.68|181
1751297100000|2025-06-30 15:25:00|17.84|17.74|17.97|17.87|17.99|17.89|17.76|17.66|193
1751297400000|2025-06-30 15:30:00|17.96|17.86|17.94|17.84|18|17.9|17.86|17.76|281
1751297700000|2025-06-30 15:35:00|17.93|17.83|18.03|17.93|18.06|17.96|17.92|17.82|288
1751298000000|2025-06-30 15:40:00|18.04|17.94|18.06|17.96|18.09|17.99|18.03|17.93|187
1751298300000|2025-06-30 15:45:00|18.05|17.95|18.14|18.04|18.19|18.09|18.05|17.95|192
1751298600000|2025-06-30 15:50:00|18.15|18.05|18.08|17.98|18.18|18.08|18.04|17.94|148
1751298900000|2025-06-30 15:55:00|18.07|17.97|18.08|17.98|18.11|18.01|18.04|17.94|140
1751299200000|2025-06-30 16:00:00|18.09|17.99|17.98|17.88|18.09|17.99|17.98|17.88|172
1751299500000|2025-06-30 16:05:00|17.99|17.89|18.02|17.92|18.02|17.92|17.95|17.85|116
1751299800000|2025-06-30 16:10:00|18.03|17.93|18.07|17.97|18.11|18.01|18.03|17.93|135
1751300100000|2025-06-30 16:15:00|18.06|17.96|18.02|17.92|18.08|17.98|18.02|17.92|169
1751300400000|2025-06-30 16:20:00|18.03|17.93|18|17.9|18.03|17.93|17.98|17.88|156
1751300700000|2025-06-30 16:25:00|18.01|17.91|17.96|17.86|18.02|17.92|17.94|17.84|186
1751301000000|2025-06-30 16:30:00|17.95|17.85|17.97|17.87|18|17.9|17.94|17.84|241
1751301300000|2025-06-30 16:35:00|17.98|17.88|17.96|17.86|17.99|17.89|17.95|17.85|237
1751301600000|2025-06-30 16:40:00|17.97|17.87|18.02|17.92|18.02|17.92|17.96|17.86|118
1751301900000|2025-06-30 16:45:00|18.01|17.91|18.03|17.93|18.08|17.98|18.01|17.91|119
1751302200000|2025-06-30 16:50:00|18.02|17.92|18.05|17.95|18.05|17.95|17.99|17.89|134
1751302500000|2025-06-30 16:55:00|18.04|17.94|18.08|17.98|18.11|18.01|18.04|17.94|107
1751302800000|2025-06-30 17:00:00|18.07|17.97|18.08|17.98|18.09|17.99|18.07|17.97|202
1751303100000|2025-06-30 17:05:00|18.07|17.97|18.06|17.96|18.07|17.97|18.03|17.93|92
1751303400000|2025-06-30 17:10:00|18.07|17.97|18.1|18|18.11|18.01|18.04|17.94|142
1751303700000|2025-06-30 17:15:00|18.11|18.01|18.06|17.96|18.11|18.01|18.04|17.94|146
1751304000000|2025-06-30 17:20:00|18.07|17.97|18.1|18|18.1|18|18.03|17.93|136
1751304300000|2025-06-30 17:25:00|18.11|18.01|18.12|18.02|18.13|18.03|18.1|18|156
1751304600000|2025-06-30 17:30:00|18.11|18.01|18.09|17.99|18.13|18.03|18.07|17.97|191
1751304900000|2025-06-30 17:35:00|18.08|17.98|18.04|17.94|18.08|17.98|18.04|17.94|99
1751305200000|2025-06-30 17:40:00|18.05|17.95|18.08|17.98|18.11|18.01|18.04|17.94|92
1751305500000|2025-06-30 17:45:00|18.07|17.97|18.06|17.96|18.09|17.99|18.02|17.92|178
1751305800000|2025-06-30 17:50:00|18.07|17.97|18.04|17.94|18.08|17.98|18.03|17.93|68
1751306100000|2025-06-30 17:55:00|18.03|17.93|18.05|17.95|18.11|18.01|18.03|17.93|113
1751306400000|2025-06-30 18:00:00|18.04|17.94|18.09|17.99|18.1|18|18.04|17.94|196
1751306700000|2025-06-30 18:05:00|18.1|18|18.01|17.91|18.11|18.01|18.01|17.91|116
1751307000000|2025-06-30 18:10:00|18|17.9|17.97|17.87|18|17.9|17.96|17.86|116
1751307300000|2025-06-30 18:15:00|17.96|17.86|18.01|17.91|18.01|17.91|17.96|17.86|104
1751307600000|2025-06-30 18:20:00|18|17.9|18.02|17.92|18.06|17.96|18|17.9|96
1751307900000|2025-06-30 18:25:00|18.01|17.91|18.02|17.92|18.03|17.93|18.01|17.91|36
1751308200000|2025-06-30 18:30:00|18.01|17.91|17.95|17.85|18.02|17.92|17.93|17.83|169
1751308500000|2025-06-30 18:35:00|17.96|17.86|17.97|17.87|18|17.9|17.95|17.85|76
1751308800000|2025-06-30 18:40:00|17.96|17.86|17.97|17.87|17.98|17.88|17.94|17.84|152
1751309100000|2025-06-30 18:45:00|17.98|17.88|17.97|17.87|18|17.9|17.96|17.86|120
1751309400000|2025-06-30 18:50:00|17.98|17.88|17.96|17.86|17.99|17.89|17.95|17.85|149
1751309700000|2025-06-30 18:55:00|17.97|17.87|17.97|17.87|17.98|17.88|17.96|17.86|117
1751310000000|2025-06-30 19:00:00|17.98|17.88|18.06|17.96|18.06|17.96|17.96|17.86|169
1751310300000|2025-06-30 19:05:00|18.05|17.95|18.06|17.96|18.06|17.96|18.03|17.93|158
1751310600000|2025-06-30 19:10:00|18.05|17.95|18.07|17.97|18.07|17.97|18.04|17.94|56
1751310900000|2025-06-30 19:15:00|18.06|17.96|18.07|17.97|18.1|18|18.06|17.96|124
1751311200000|2025-06-30 19:20:00|18.08|17.98|18.16|18.06|18.16|18.06|18.06|17.96|69
1751311500000|2025-06-30 19:25:00|18.15|18.05|18.18|18.08|18.21|18.11|18.15|18.05|100
1751311800000|2025-06-30 19:30:00|18.19|18.09|18.22|18.12|18.23|18.13|18.17|18.07|184
1751312100000|2025-06-30 19:35:00|18.23|18.13|18.2|18.1|18.25|18.15|18.19|18.09|210
1751312400000|2025-06-30 19:40:00|18.21|18.11|18.23|18.13|18.25|18.15|18.18|18.08|178
1751312700000|2025-06-30 19:45:00|18.24|18.14|18.22|18.12|18.24|18.14|18.19|18.09|97
1751313000000|2025-06-30 19:50:00|18.21|18.11|18.24|18.14|18.25|18.15|18.18|18.08|130
1751313300000|2025-06-30 19:55:00|18.23|18.13|18.27|18.17|18.29|18.19|18.21|18.11|159
1751313600000|2025-06-30 20:00:00|18.26|18.16|18.17|18.07|18.26|18.16|18.17|18.07|158
1751313900000|2025-06-30 20:05:00|18.16|18.06|18.23|18.13|18.25|18.15|18.16|18.06|157
1751314200000|2025-06-30 20:10:00|18.22|18.12|18.23|18.13|18.28|18.18|18.22|18.12|160
1751314500000|2025-06-30 20:15:00|18.24|18.14|18.29|18.19|18.32|18.22|18.23|18.13|120
1751314800000|2025-06-30 20:20:00|18.28|18.18|18.24|18.14|18.31|18.21|18.24|18.14|115
1751315100000|2025-06-30 20:25:00|18.25|18.15|18.2|18.1|18.25|18.15|18.2|18.1|134
1751315400000|2025-06-30 20:30:00|18.21|18.11|18.21|18.11|18.23|18.13|18.19|18.09|167
1751315700000|2025-06-30 20:35:00|18.2|18.1|18.19|18.09|18.21|18.11|18.19|18.09|62
1751316000000|2025-06-30 20:40:00|18.2|18.1|18.16|18.06|18.2|18.1|18.15|18.05|109
1751316300000|2025-06-30 20:45:00|18.17|18.07|18.19|18.09|18.21|18.11|18.16|18.06|137
1751316600000|2025-06-30 20:50:00|18.2|18.1|18.19|18.09|18.21|18.11|18.17|18.07|168
1751316900000|2025-06-30 20:55:00|18.2|18.1|18.16|18.06|18.21|18.11|18.15|18.05|131
1751317200000|2025-06-30 21:00:00|18.17|18.07|18.09|17.99|18.17|18.07|18.09|17.99|51
1751317500000|2025-06-30 21:05:00|18.1|18|18.07|17.97|18.1|18|18.07|17.97|22
1751317800000|2025-06-30 21:10:00|18.08|17.98|18.1|18|18.11|18.01|18.07|17.97|27
1751318100000|2025-06-30 21:15:00|18.09|17.99|18.1|18|18.1|18|18.08|17.98|12
1751318400000|2025-06-30 21:20:00|18.11|18.01|18.08|17.98|18.11|18.01|18.06|17.96|10
1751318700000|2025-06-30 21:25:00|18.09|17.99|18.09|17.99|18.11|18.01|18.09|17.99|7
1751319000000|2025-06-30 21:30:00|18.08|17.98|18.1|18|18.11|18.01|18.07|17.97|13
1751319300000|2025-06-30 21:35:00|18.09|17.99|18.12|18.02|18.14|18.04|18.08|17.98|18
1751319600000|2025-06-30 21:40:00|18.13|18.03|18.1|18|18.13|18.03|18.1|18|8
1751319900000|2025-06-30 21:45:00|18.09|17.99|18.06|17.96|18.09|17.99|18.06|17.96|6
1751320200000|2025-06-30 21:50:00|18.05|17.95|17.97|17.87|18.05|17.95|17.96|17.86|15
1751320500000|2025-06-30 21:55:00|17.98|17.88|18.01|17.91|18.02|17.92|17.96|17.86|60
1751320800000|2025-06-30 22:00:00|18|17.9|18.01|17.91|18.04|17.94|17.98|17.88|156
1751321100000|2025-06-30 22:05:00|18.02|17.92|17.98|17.88|18.02|17.92|17.95|17.85|242
1751321400000|2025-06-30 22:10:00|17.99|17.89|18.01|17.91|18.01|17.91|17.98|17.88|181
1751321700000|2025-06-30 22:15:00|18.02|17.92|18.02|17.92|18.03|17.93|17.99|17.89|233
1751322000000|2025-06-30 22:20:00|18.03|17.93|18.01|17.91|18.03|17.93|17.99|17.89|185
1751322300000|2025-06-30 22:25:00|18.02|17.92|18.03|17.93|18.04|17.94|18.01|17.91|104
1751322600000|2025-06-30 22:30:00|18.04|17.94|18.04|17.94|18.04|17.94|18.03|17.93|117
1751322900000|2025-06-30 22:35:00|18.05|17.95|18.05|17.95|18.06|17.96|18.04|17.94|35
1751323200000|2025-06-30 22:40:00|18.06|17.96|18.06|17.96|18.06|17.96|18.05|17.95|113
1751323500000|2025-06-30 22:45:00|18.05|17.95|18|17.9|18.06|17.96|18|17.9|240
1751323800000|2025-06-30 22:50:00|18.01|17.91|18|17.9|18.03|17.93|18|17.9|155
1751324100000|2025-06-30 22:55:00|18.01|17.91|17.99|17.89|18.01|17.91|17.99|17.89|149
1751324400000|2025-06-30 23:00:00|18|17.9|17.98|17.88|18|17.9|17.98|17.88|177
1751324700000|2025-06-30 23:05:00|17.99|17.89|18|17.9|18.01|17.91|17.98|17.88|90
1751325000000|2025-06-30 23:10:00|18.01|17.91|18.08|17.98|18.08|17.98|18.01|17.91|75
1751325300000|2025-06-30 23:15:00|18.07|17.97|18.05|17.95|18.08|17.98|18.04|17.94|185
1751325600000|2025-06-30 23:20:00|18.04|17.94|18.02|17.92|18.05|17.95|18.02|17.92|35
1751325900000|2025-06-30 23:25:00|18.03|17.93|18.02|17.92|18.03|17.93|18.01|17.91|42
1751326200000|2025-06-30 23:30:00|18.01|17.91|18|17.9|18.02|17.92|17.99|17.89|196
1751326500000|2025-06-30 23:35:00|17.99|17.89|18.02|17.92|18.04|17.94|17.99|17.89|158
1751326800000|2025-06-30 23:40:00|18.01|17.91|18.05|17.95|18.05|17.95|18.01|17.91|85
1751327100000|2025-06-30 23:45:00|18.04|17.94|18.01|17.91|18.05|17.95|18|17.9|181
1751327400000|2025-06-30 23:50:00|18.02|17.92|18.02|17.92|18.04|17.94|18.01|17.91|251
1751327700000|2025-06-30 23:55:00|18.03|17.93|18.03|17.93|18.04|17.94|18.01|17.91|151
1751328000000|2025-07-01 00:00:00|18.02|17.92|18.02|17.92|18.04|17.94|18.01|17.91|181
1751328300000|2025-07-01 00:05:00|18.03|17.93|18.08|17.98|18.08|17.98|18|17.9|118
1751328600000|2025-07-01 00:10:00|18.07|17.97|18.06|17.96|18.08|17.98|18.05|17.95|116
1751328900000|2025-07-01 00:15:00|18.07|17.97|18.1|18|18.11|18.01|18.06|17.96|100
1751329200000|2025-07-01 00:20:00|18.11|18.01|18.03|17.93|18.12|18.02|18.03|17.93|149
1751329500000|2025-07-01 00:25:00|18.02|17.92|17.98|17.88|18.03|17.93|17.98|17.88|153
1751329800000|2025-07-01 00:30:00|17.99|17.89|17.95|17.85|17.99|17.89|17.91|17.81|235
1751330100000|2025-07-01 00:35:00|17.96|17.86|17.96|17.86|17.99|17.89|17.95|17.85|143
1751330400000|2025-07-01 00:40:00|17.97|17.87|17.99|17.89|17.99|17.89|17.95|17.85|163
1751330700000|2025-07-01 00:45:00|17.98|17.88|17.97|17.87|18.01|17.91|17.97|17.87|138
1751331000000|2025-07-01 00:50:00|17.98|17.88|18.01|17.91|18.01|17.91|17.97|17.87|202
1751331300000|2025-07-01 00:55:00|18|17.9|17.99|17.89|18.01|17.91|17.98|17.88|152
1751331600000|2025-07-01 01:00:00|18|17.9|17.98|17.88|18.01|17.91|17.97|17.87|185
1751331900000|2025-07-01 01:05:00|17.99|17.89|17.99|17.89|18.01|17.91|17.97|17.87|206
1751332200000|2025-07-01 01:10:00|18|17.9|18.03|17.93|18.03|17.93|17.98|17.88|164
1751332500000|2025-07-01 01:15:00|18.02|17.92|18.04|17.94|18.05|17.95|18.02|17.92|129
1751332800000|2025-07-01 01:20:00|18.05|17.95|18.06|17.96|18.06|17.96|18.02|17.92|150
1751333100000|2025-07-01 01:25:00|18.05|17.95|18.04|17.94|18.06|17.96|18.03|17.93|205
1751333400000|2025-07-01 01:30:00|18.03|17.93|18.08|17.98|18.08|17.98|18.01|17.91|161
1751333700000|2025-07-01 01:35:00|18.09|17.99|18.04|17.94|18.1|18|18.04|17.94|162
1751334000000|2025-07-01 01:40:00|18.05|17.95|18|17.9|18.05|17.95|17.99|17.89|193
1751334300000|2025-07-01 01:45:00|17.99|17.89|18.02|17.92|18.03|17.93|17.99|17.89|154
1751334600000|2025-07-01 01:50:00|18.03|17.93|17.97|17.87|18.03|17.93|17.96|17.86|265
1751334900000|2025-07-01 01:55:00|17.96|17.86|17.96|17.86|17.98|17.88|17.95|17.85|197
1751335200000|2025-07-01 02:00:00|17.95|17.85|17.93|17.83|17.96|17.86|17.92|17.82|177
1751335500000|2025-07-01 02:05:00|17.94|17.84|17.93|17.83|17.96|17.86|17.92|17.82|168
1751335800000|2025-07-01 02:10:00|17.94|17.84|17.92|17.82|17.95|17.85|17.91|17.81|199
1751336100000|2025-07-01 02:15:00|17.93|17.83|17.92|17.82|17.95|17.85|17.9|17.8|232
1751336400000|2025-07-01 02:20:00|17.93|17.83|17.94|17.84|17.95|17.85|17.91|17.81|216
1751336700000|2025-07-01 02:25:00|17.95|17.85|17.96|17.86|17.97|17.87|17.94|17.84|200
1751337000000|2025-07-01 02:30:00|17.95|17.85|17.94|17.84|17.98|17.88|17.93|17.83|308
1751337300000|2025-07-01 02:35:00|17.93|17.83|17.87|17.77|17.94|17.84|17.86|17.76|257
1751337600000|2025-07-01 02:40:00|17.86|17.76|17.89|17.79|17.89|17.79|17.86|17.76|154
1751337900000|2025-07-01 02:45:00|17.88|17.78|17.86|17.76|17.89|17.79|17.85|17.75|189
1751338200000|2025-07-01 02:50:00|17.85|17.75|17.82|17.72|17.86|17.76|17.81|17.71|191
1751338500000|2025-07-01 02:55:00|17.83|17.73|17.81|17.71|17.83|17.73|17.81|17.71|191
1751338800000|2025-07-01 03:00:00|17.82|17.72|17.82|17.72|17.82|17.72|17.8|17.7|139
1751339100000|2025-07-01 03:05:00|17.81|17.71|17.82|17.72|17.84|17.74|17.81|17.71|122
1751339400000|2025-07-01 03:10:00|17.81|17.71|17.84|17.74|17.85|17.75|17.81|17.71|72
1751339700000|2025-07-01 03:15:00|17.85|17.75|17.85|17.75|17.86|17.76|17.83|17.73|57
1751340000000|2025-07-01 03:20:00|17.86|17.76|17.87|17.77|17.88|17.78|17.83|17.73|68
1751340300000|2025-07-01 03:25:00|17.88|17.78|17.9|17.8|17.9|17.8|17.87|17.77|65
1751340600000|2025-07-01 03:30:00|17.89|17.79|17.88|17.78|17.9|17.8|17.88|17.78|60
1751340900000|2025-07-01 03:35:00|17.89|17.79|17.88|17.78|17.9|17.8|17.86|17.76|33
1751341200000|2025-07-01 03:40:00|17.87|17.77|17.87|17.77|17.87|17.77|17.85|17.75|157
1751341500000|2025-07-01 03:45:00|17.86|17.76|17.84|17.74|17.87|17.77|17.82|17.72|111
1751341800000|2025-07-01 03:50:00|17.85|17.75|17.87|17.77|17.87|17.77|17.84|17.74|57
1751342100000|2025-07-01 03:55:00|17.88|17.78|17.87|17.77|17.88|17.78|17.86|17.76|146
1751342400000|2025-07-01 04:00:00|17.86|17.76|17.85|17.75|17.87|17.77|17.83|17.73|157
1751342700000|2025-07-01 04:05:00|17.84|17.74|17.81|17.71|17.85|17.75|17.81|17.71|114
1751343000000|2025-07-01 04:10:00|17.82|17.72|17.8|17.7|17.82|17.72|17.8|17.7|223
1751343300000|2025-07-01 04:15:00|17.81|17.71|17.75|17.65|17.81|17.71|17.74|17.64|177
1751343600000|2025-07-01 04:20:00|17.76|17.66|17.75|17.65|17.78|17.68|17.75|17.65|188
1751343900000|2025-07-01 04:25:00|17.76|17.66|17.7|17.6|17.76|17.66|17.69|17.59|226
1751344200000|2025-07-01 04:30:00|17.71|17.61|17.71|17.61|17.71|17.61|17.69|17.59|280
1751344500000|2025-07-01 04:35:00|17.72|17.62|17.68|17.58|17.72|17.62|17.68|17.58|318
1751344800000|2025-07-01 04:40:00|17.69|17.59|17.68|17.58|17.69|17.59|17.66|17.56|296
1751345100000|2025-07-01 04:45:00|17.67|17.57|17.66|17.56|17.68|17.58|17.64|17.54|327
1751345400000|2025-07-01 04:50:00|17.65|17.55|17.63|17.53|17.66|17.56|17.63|17.53|259
1751345700000|2025-07-01 04:55:00|17.62|17.52|17.62|17.52|17.65|17.55|17.62|17.52|268
1751346000000|2025-07-01 05:00:00|17.63|17.53|17.64|17.54|17.65|17.55|17.61|17.51|249
1751346300000|2025-07-01 05:05:00|17.63|17.53|17.6|17.5|17.65|17.55|17.59|17.49|222
1751346600000|2025-07-01 05:10:00|17.61|17.51|17.58|17.48|17.61|17.51|17.57|17.47|180
1751346900000|2025-07-01 05:15:00|17.59|17.49|17.54|17.44|17.6|17.5|17.53|17.43|279
1751347200000|2025-07-01 05:20:00|17.55|17.45|17.53|17.43|17.56|17.46|17.52|17.42|295
1751347500000|2025-07-01 05:25:00|17.54|17.44|17.52|17.42|17.54|17.44|17.51|17.41|121
1751347800000|2025-07-01 05:30:00|17.51|17.41|17.52|17.42|17.57|17.47|17.51|17.41|138
1751348100000|2025-07-01 05:35:00|17.51|17.41|17.51|17.41|17.53|17.43|17.49|17.39|192
1751348400000|2025-07-01 05:40:00|17.5|17.4|17.52|17.42|17.55|17.45|17.5|17.4|157
1751348700000|2025-07-01 05:45:00|17.51|17.41|17.53|17.43|17.54|17.44|17.49|17.39|173
1751349000000|2025-07-01 05:50:00|17.52|17.42|17.55|17.45|17.57|17.47|17.51|17.41|146
1751349300000|2025-07-01 05:55:00|17.54|17.44|17.56|17.46|17.57|17.47|17.54|17.44|93
1751349600000|2025-07-01 06:00:00|17.55|17.45|17.51|17.41|17.56|17.46|17.51|17.41|208
1751349900000|2025-07-01 06:05:00|17.52|17.42|17.52|17.42|17.52|17.42|17.49|17.39|135
1751350200000|2025-07-01 06:10:00|17.51|17.41|17.54|17.44|17.54|17.44|17.51|17.41|130
1751350500000|2025-07-01 06:15:00|17.53|17.43|17.57|17.47|17.58|17.48|17.53|17.43|47
1751350800000|2025-07-01 06:20:00|17.58|17.48|17.58|17.48|17.6|17.5|17.57|17.47|155
1751351100000|2025-07-01 06:25:00|17.59|17.49|17.55|17.45|17.6|17.5|17.55|17.45|124
1751351400000|2025-07-01 06:30:00|17.54|17.44|17.6|17.5|17.62|17.52|17.53|17.43|90
1751351700000|2025-07-01 06:35:00|17.61|17.51|17.63|17.53|17.64|17.54|17.61|17.51|163
1751352000000|2025-07-01 06:40:00|17.64|17.54|17.66|17.56|17.66|17.56|17.63|17.53|75
1751352300000|2025-07-01 06:45:00|17.67|17.57|17.67|17.57|17.68|17.58|17.65|17.55|31
1751352600000|2025-07-01 06:50:00|17.66|17.56|17.65|17.55|17.67|17.57|17.65|17.55|60
1751352900000|2025-07-01 06:55:00|17.64|17.54|17.65|17.55|17.66|17.56|17.63|17.53|56
1751353200000|2025-07-01 07:00:00|17.66|17.56|17.67|17.57|17.67|17.57|17.65|17.55|62
1751353500000|2025-07-01 07:05:00|17.66|17.56|17.66|17.56|17.67|17.57|17.66|17.56|89
1751353800000|2025-07-01 07:10:00|17.65|17.55|17.63|17.53|17.65|17.55|17.63|17.53|197
1751354100000|2025-07-01 07:15:00|17.62|17.52|17.58|17.48|17.65|17.55|17.57|17.47|61
1751354400000|2025-07-01 07:20:00|17.57|17.47|17.57|17.47|17.58|17.48|17.53|17.43|117
1751354700000|2025-07-01 07:25:00|17.58|17.48|17.66|17.56|17.66|17.56|17.57|17.47|105
1751355000000|2025-07-01 07:30:00|17.65|17.55|17.65|17.55|17.67|17.57|17.64|17.54|194
1751355300000|2025-07-01 07:35:00|17.64|17.54|17.64|17.54|17.65|17.55|17.63|17.53|119
1751355600000|2025-07-01 07:40:00|17.63|17.53|17.64|17.54|17.65|17.55|17.61|17.51|72
1751355900000|2025-07-01 07:45:00|17.65|17.55|17.68|17.58|17.69|17.59|17.65|17.55|62
1751356200000|2025-07-01 07:50:00|17.69|17.59|17.72|17.62|17.72|17.62|17.69|17.59|50
1751356500000|2025-07-01 07:55:00|17.71|17.61|17.69|17.59|17.71|17.61|17.69|17.59|45
1751356800000|2025-07-01 08:00:00|17.68|17.58|17.7|17.6|17.71|17.61|17.68|17.58|145
1751357100000|2025-07-01 08:05:00|17.71|17.61|17.65|17.55|17.71|17.61|17.64|17.54|102
1751357400000|2025-07-01 08:10:00|17.66|17.56|17.63|17.53|17.66|17.56|17.62|17.52|58
1751357700000|2025-07-01 08:15:00|17.64|17.54|17.64|17.54|17.66|17.56|17.64|17.54|69
1751358000000|2025-07-01 08:20:00|17.65|17.55|17.65|17.55|17.65|17.55|17.63|17.53|29
1751358300000|2025-07-01 08:25:00|17.64|17.54|17.63|17.53|17.64|17.54|17.62|17.52|122
1751358600000|2025-07-01 08:30:00|17.64|17.54|17.62|17.52|17.64|17.54|17.61|17.51|204
1751358900000|2025-07-01 08:35:00|17.61|17.51|17.61|17.51|17.63|17.53|17.59|17.49|154
1751359200000|2025-07-01 08:40:00|17.6|17.5|17.59|17.49|17.61|17.51|17.59|17.49|138
1751359500000|2025-07-01 08:45:00|17.6|17.5|17.62|17.52|17.62|17.52|17.59|17.49|121
1751359800000|2025-07-01 08:50:00|17.61|17.51|17.61|17.51|17.62|17.52|17.61|17.51|57
1751360100000|2025-07-01 08:55:00|17.62|17.52|17.61|17.51|17.62|17.52|17.61|17.51|256
1751360400000|2025-07-01 09:00:00|17.62|17.52|17.63|17.53|17.64|17.54|17.61|17.51|74
1751360700000|2025-07-01 09:05:00|17.64|17.54|17.69|17.59|17.69|17.59|17.64|17.54|26
1751361000000|2025-07-01 09:10:00|17.68|17.58|17.68|17.58|17.7|17.6|17.67|17.57|171
1751361300000|2025-07-01 09:15:00|17.69|17.59|17.67|17.57|17.69|17.59|17.64|17.54|78
1751361600000|2025-07-01 09:20:00|17.66|17.56|17.69|17.59|17.7|17.6|17.64|17.54|91
1751361900000|2025-07-01 09:25:00|17.68|17.58|17.66|17.56|17.69|17.59|17.65|17.55|75
1751362200000|2025-07-01 09:30:00|17.65|17.55|17.61|17.51|17.65|17.55|17.61|17.51|21
1751362500000|2025-07-01 09:35:00|17.62|17.52|17.63|17.53|17.63|17.53|17.62|17.52|2
1751362800000|2025-07-01 09:40:00|17.64|17.54|17.64|17.54|17.65|17.55|17.63|17.53|29
1751363100000|2025-07-01 09:45:00|17.65|17.55|17.66|17.56|17.66|17.56|17.63|17.53|46
1751363400000|2025-07-01 09:50:00|17.67|17.57|17.68|17.58|17.69|17.59|17.67|17.57|16
1751363700000|2025-07-01 09:55:00|17.69|17.59|17.67|17.57|17.7|17.6|17.67|17.57|19
1751364000000|2025-07-01 10:00:00|17.66|17.56|17.68|17.58|17.7|17.6|17.65|17.55|63
1751364300000|2025-07-01 10:05:00|17.67|17.57|17.67|17.57|17.68|17.58|17.64|17.54|71
1751364600000|2025-07-01 10:10:00|17.66|17.56|17.64|17.54|17.67|17.57|17.64|17.54|49
1751364900000|2025-07-01 10:15:00|17.65|17.55|17.65|17.55|17.66|17.56|17.64|17.54|31
1751365200000|2025-07-01 10:20:00|17.66|17.56|17.66|17.56|17.68|17.58|17.65|17.55|51
1751365500000|2025-07-01 10:25:00|17.65|17.55|17.62|17.52|17.66|17.56|17.62|17.52|120
1751365800000|2025-07-01 10:30:00|17.63|17.53|17.65|17.55|17.66|17.56|17.62|17.52|65
1751366100000|2025-07-01 10:35:00|17.64|17.54|17.62|17.52|17.64|17.54|17.61|17.51|68
1751366400000|2025-07-01 10:40:00|17.63|17.53|17.61|17.51|17.63|17.53|17.61|17.51|49
1751366700000|2025-07-01 10:45:00|17.6|17.5|17.61|17.51|17.61|17.51|17.6|17.5|2
1751367000000|2025-07-01 10:50:00|17.62|17.52|17.63|17.53|17.64|17.54|17.61|17.51|96
1751367300000|2025-07-01 10:55:00|17.64|17.54|17.65|17.55|17.66|17.56|17.63|17.53|42
1751367600000|2025-07-01 11:00:00|17.64|17.54|17.63|17.53|17.65|17.55|17.62|17.52|24
1751367900000|2025-07-01 11:05:00|17.64|17.54|17.61|17.51|17.64|17.54|17.61|17.51|24
1751368200000|2025-07-01 11:10:00|17.6|17.5|17.53|17.43|17.6|17.5|17.53|17.43|12
1751368500000|2025-07-01 11:15:00|17.54|17.44|17.54|17.44|17.55|17.45|17.53|17.43|47
1751368800000|2025-07-01 11:20:00|17.53|17.43|17.58|17.48|17.58|17.48|17.53|17.43|64
1751369100000|2025-07-01 11:25:00|17.57|17.47|17.56|17.46|17.58|17.48|17.55|17.45|46
1751369400000|2025-07-01 11:30:00|17.55|17.45|17.58|17.48|17.59|17.49|17.55|17.45|56
1751369700000|2025-07-01 11:35:00|17.59|17.49|17.56|17.46|17.59|17.49|17.56|17.46|26
1751370000000|2025-07-01 11:40:00|17.57|17.47|17.55|17.45|17.57|17.47|17.55|17.45|69
1751370300000|2025-07-01 11:45:00|17.56|17.46|17.55|17.45|17.56|17.46|17.55|17.45|14
1751370600000|2025-07-01 11:50:00|17.54|17.44|17.52|17.42|17.54|17.44|17.5|17.4|53
1751370900000|2025-07-01 11:55:00|17.51|17.41|17.54|17.44|17.54|17.44|17.51|17.41|68
1751371200000|2025-07-01 12:00:00|17.53|17.43|17.55|17.45|17.56|17.46|17.53|17.43|115
1751371500000|2025-07-01 12:05:00|17.56|17.46|17.53|17.43|17.56|17.46|17.52|17.42|60
1751371800000|2025-07-01 12:10:00|17.52|17.42|17.51|17.41|17.53|17.43|17.5|17.4|34
1751372100000|2025-07-01 12:15:00|17.5|17.4|17.47|17.37|17.51|17.41|17.46|17.36|28
1751372400000|2025-07-01 12:20:00|17.46|17.36|17.46|17.36|17.48|17.38|17.45|17.35|155
1751372700000|2025-07-01 12:25:00|17.45|17.35|17.48|17.38|17.49|17.39|17.45|17.35|154
1751373000000|2025-07-01 12:30:00|17.49|17.39|17.48|17.38|17.49|17.39|17.47|17.37|52
1751373300000|2025-07-01 12:35:00|17.49|17.39|17.49|17.39|17.49|17.39|17.47|17.37|129
1751373600000|2025-07-01 12:40:00|17.5|17.4|17.46|17.36|17.51|17.41|17.46|17.36|40
1751373900000|2025-07-01 12:45:00|17.45|17.35|17.46|17.36|17.5|17.4|17.45|17.35|48
1751374200000|2025-07-01 12:50:00|17.47|17.37|17.48|17.38|17.5|17.4|17.46|17.36|60
1751374500000|2025-07-01 12:55:00|17.49|17.39|17.48|17.38|17.49|17.39|17.47|17.37|52
1751374800000|2025-07-01 13:00:00|17.47|17.37|17.46|17.36|17.49|17.39|17.46|17.36|80
1751375100000|2025-07-01 13:05:00|17.45|17.35|17.44|17.34|17.46|17.36|17.44|17.34|68
1751375400000|2025-07-01 13:10:00|17.45|17.35|17.39|17.29|17.45|17.35|17.39|17.29|251
1751375700000|2025-07-01 13:15:00|17.4|17.3|17.42|17.32|17.44|17.34|17.39|17.29|209
1751376000000|2025-07-01 13:20:00|17.41|17.31|17.41|17.31|17.43|17.33|17.4|17.3|173
1751376300000|2025-07-01 13:25:00|17.42|17.32|17.44|17.34|17.45|17.35|17.41|17.31|113
1751376600000|2025-07-01 13:30:00|17.45|17.35|17.46|17.36|17.47|17.37|17.43|17.33|200
1751376900000|2025-07-01 13:35:00|17.45|17.35|17.43|17.33|17.49|17.39|17.43|17.33|111
1751377200000|2025-07-01 13:40:00|17.44|17.34|17.38|17.28|17.44|17.34|17.36|17.26|178
1751377500000|2025-07-01 13:45:00|17.39|17.29|17.48|17.38|17.48|17.38|17.38|17.28|128
1751377800000|2025-07-01 13:50:00|17.49|17.39|17.5|17.4|17.51|17.41|17.48|17.38|228
1751378100000|2025-07-01 13:55:00|17.49|17.39|17.45|17.35|17.51|17.41|17.44|17.34|205
1751378400000|2025-07-01 14:00:00|17.44|17.34|17.46|17.36|17.48|17.38|17.44|17.34|207
1751378700000|2025-07-01 14:05:00|17.47|17.37|17.51|17.41|17.51|17.41|17.46|17.36|239
1751379000000|2025-07-01 14:10:00|17.5|17.4|17.51|17.41|17.52|17.42|17.47|17.37|176
1751379300000|2025-07-01 14:15:00|17.5|17.4|17.51|17.41|17.55|17.45|17.49|17.39|136
1751379600000|2025-07-01 14:20:00|17.5|17.4|17.43|17.33|17.51|17.41|17.43|17.33|196
1751379900000|2025-07-01 14:25:00|17.44|17.34|17.39|17.29|17.45|17.35|17.36|17.26|189
1751380200000|2025-07-01 14:30:00|17.4|17.3|17.4|17.3|17.43|17.33|17.39|17.29|392
1751380500000|2025-07-01 14:35:00|17.41|17.31|17.41|17.31|17.43|17.33|17.4|17.3|203
1751380800000|2025-07-01 14:40:00|17.4|17.3|17.37|17.27|17.41|17.31|17.36|17.26|198
1751381100000|2025-07-01 14:45:00|17.38|17.28|17.37|17.27|17.39|17.29|17.32|17.22|298
1751381400000|2025-07-01 14:50:00|17.38|17.28|17.39|17.29|17.41|17.31|17.36|17.26|127
1751381700000|2025-07-01 14:55:00|17.4|17.3|17.36|17.26|17.41|17.31|17.35|17.25|33
1751382000000|2025-07-01 15:00:00|17.35|17.25|17.35|17.25|17.36|17.26|17.32|17.22|111
1751382300000|2025-07-01 15:05:00|17.34|17.24|17.34|17.24|17.39|17.29|17.33|17.23|113
1751382600000|2025-07-01 15:10:00|17.35|17.25|17.28|17.18|17.35|17.25|17.28|17.18|212
1751382900000|2025-07-01 15:15:00|17.29|17.19|17.27|17.17|17.29|17.19|17.26|17.16|235
1751383200000|2025-07-01 15:20:00|17.28|17.18|17.27|17.17|17.29|17.19|17.26|17.16|70
1751383500000|2025-07-01 15:25:00|17.28|17.18|17.29|17.19|17.3|17.2|17.28|17.18|32
1751383800000|2025-07-01 15:30:00|17.3|17.2|17.35|17.25|17.36|17.26|17.29|17.19|105
1751384100000|2025-07-01 15:35:00|17.36|17.26|17.3|17.2|17.36|17.26|17.28|17.18|219
1751384400000|2025-07-01 15:40:00|17.29|17.19|17.28|17.18|17.3|17.2|17.27|17.17|283
1751384700000|2025-07-01 15:45:00|17.29|17.19|17.3|17.2|17.31|17.21|17.27|17.17|270
1751385000000|2025-07-01 15:50:00|17.29|17.19|17.31|17.21|17.32|17.22|17.29|17.19|119
1751385300000|2025-07-01 15:55:00|17.32|17.22|17.32|17.22|17.33|17.23|17.3|17.2|111
1751385600000|2025-07-01 16:00:00|17.33|17.23|17.28|17.18|17.33|17.23|17.28|17.18|158
1751385900000|2025-07-01 16:05:00|17.29|17.19|17.33|17.23|17.33|17.23|17.28|17.18|93
1751386200000|2025-07-01 16:10:00|17.34|17.24|17.37|17.27|17.38|17.28|17.33|17.23|243
1751386500000|2025-07-01 16:15:00|17.38|17.28|17.35|17.25|17.39|17.29|17.34|17.24|174
1751386800000|2025-07-01 16:20:00|17.36|17.26|17.37|17.27|17.38|17.28|17.35|17.25|244
1751387100000|2025-07-01 16:25:00|17.38|17.28|17.37|17.27|17.39|17.29|17.37|17.27|92
1751387400000|2025-07-01 16:30:00|17.38|17.28|17.39|17.29|17.4|17.3|17.35|17.25|132
1751387700000|2025-07-01 16:35:00|17.4|17.3|17.34|17.24|17.4|17.3|17.34|17.24|200
1751388000000|2025-07-01 16:40:00|17.35|17.25|17.34|17.24|17.37|17.27|17.33|17.23|184
1751388300000|2025-07-01 16:45:00|17.35|17.25|17.33|17.23|17.36|17.26|17.3|17.2|123
1751388600000|2025-07-01 16:50:00|17.34|17.24|17.35|17.25|17.35|17.25|17.31|17.21|67
1751388900000|2025-07-01 16:55:00|17.36|17.26|17.34|17.24|17.36|17.26|17.3|17.2|63
1751389200000|2025-07-01 17:00:00|17.33|17.23|17.28|17.18|17.35|17.25|17.28|17.18|271
1751389500000|2025-07-01 17:05:00|17.29|17.19|17.29|17.19|17.31|17.21|17.27|17.17|251
1751389800000|2025-07-01 17:10:00|17.3|17.2|17.33|17.23|17.34|17.24|17.28|17.18|181
1751390100000|2025-07-01 17:15:00|17.34|17.24|17.32|17.22|17.34|17.24|17.3|17.2|160
1751390400000|2025-07-01 17:20:00|17.33|17.23|17.35|17.25|17.36|17.26|17.31|17.21|135
1751390700000|2025-07-01 17:25:00|17.34|17.24|17.3|17.2|17.35|17.25|17.3|17.2|173
1751391000000|2025-07-01 17:30:00|17.29|17.19|17.27|17.17|17.3|17.2|17.26|17.16|141
1751391300000|2025-07-01 17:35:00|17.28|17.18|17.28|17.18|17.29|17.19|17.27|17.17|59
1751391600000|2025-07-01 17:40:00|17.29|17.19|17.31|17.21|17.33|17.23|17.28|17.18|83
1751391900000|2025-07-01 17:45:00|17.3|17.2|17.29|17.19|17.3|17.2|17.28|17.18|24
1751392200000|2025-07-01 17:50:00|17.28|17.18|17.3|17.2|17.32|17.22|17.28|17.18|91
1751392500000|2025-07-01 17:55:00|17.31|17.21|17.33|17.23|17.33|17.23|17.28|17.18|187
1751392800000|2025-07-01 18:00:00|17.32|17.22|17.29|17.19|17.33|17.23|17.29|17.19|56
1751393100000|2025-07-01 18:05:00|17.3|17.2|17.28|17.18|17.31|17.21|17.28|17.18|35
1751393400000|2025-07-01 18:10:00|17.29|17.19|17.28|17.18|17.3|17.2|17.28|17.18|14
1751393700000|2025-07-01 18:15:00|17.29|17.19|17.23|17.13|17.29|17.19|17.23|17.13|208
1751394000000|2025-07-01 18:20:00|17.24|17.14|17.19|17.09|17.24|17.14|17.18|17.08|365
1751394300000|2025-07-01 18:25:00|17.2|17.1|17.2|17.1|17.2|17.1|17.18|17.08|61
1751394600000|2025-07-01 18:30:00|17.19|17.09|17.19|17.09|17.22|17.12|17.19|17.09|73
1751394900000|2025-07-01 18:35:00|17.2|17.1|17.19|17.09|17.2|17.1|17.18|17.08|175
1751395200000|2025-07-01 18:40:00|17.2|17.1|17.21|17.11|17.21|17.11|17.19|17.09|54
1751395500000|2025-07-01 18:45:00|17.2|17.1|17.19|17.09|17.2|17.1|17.17|17.07|64
1751395800000|2025-07-01 18:50:00|17.2|17.1|17.21|17.11|17.22|17.12|17.2|17.1|52
1751396100000|2025-07-01 18:55:00|17.22|17.12|17.16|17.06|17.22|17.12|17.13|17.03|55
1751396400000|2025-07-01 19:00:00|17.15|17.05|17.14|17.04|17.15|17.05|17.1|17|183
1751396700000|2025-07-01 19:05:00|17.15|17.05|17.19|17.09|17.2|17.1|17.14|17.04|127
1751397000000|2025-07-01 19:10:00|17.2|17.1|17.25|17.15|17.25|17.15|17.2|17.1|108
1751397300000|2025-07-01 19:15:00|17.24|17.14|17.22|17.12|17.25|17.15|17.22|17.12|73
1751397600000|2025-07-01 19:20:00|17.23|17.13|17.23|17.13|17.25|17.15|17.21|17.11|137
1751397900000|2025-07-01 19:25:00|17.24|17.14|17.23|17.13|17.25|17.15|17.23|17.13|40
1751398200000|2025-07-01 19:30:00|17.22|17.12|17.21|17.11|17.23|17.13|17.21|17.11|282
1751398500000|2025-07-01 19:35:00|17.22|17.12|17.19|17.09|17.23|17.13|17.19|17.09|56
1751398800000|2025-07-01 19:40:00|17.18|17.08|17.18|17.08|17.18|17.08|17.15|17.05|56
1751399100000|2025-07-01 19:45:00|17.19|17.09|17.2|17.1|17.22|17.12|17.19|17.09|6
1751399400000|2025-07-01 19:50:00|17.19|17.09|17.18|17.08|17.19|17.09|17.18|17.08|28
1751399700000|2025-07-01 19:55:00|17.17|17.07|17.15|17.05|17.18|17.08|17.14|17.04|96
1751400000000|2025-07-01 20:00:00|17.14|17.04|17.11|17.01|17.15|17.05|17.07|16.97|142
1751400300000|2025-07-01 20:05:00|17.12|17.02|17.12|17.02|17.16|17.06|17.11|17.01|71
1751400600000|2025-07-01 20:10:00|17.13|17.03|17.1|17|17.14|17.04|17.08|16.98|106
1751400900000|2025-07-01 20:15:00|17.11|17.01|17.17|17.07|17.17|17.07|17.1|17|71
1751401200000|2025-07-01 20:20:00|17.18|17.08|17.14|17.04|17.18|17.08|17.14|17.04|25
1751401500000|2025-07-01 20:25:00|17.15|17.05|17.15|17.05|17.15|17.05|17.14|17.04|13
1751401800000|2025-07-01 20:30:00|17.16|17.06|17.16|17.06|17.17|17.07|17.15|17.05|37
1751402100000|2025-07-01 20:35:00|17.17|17.07|17.18|17.08|17.18|17.08|17.17|17.07|6
1751402400000|2025-07-01 20:40:00|17.17|17.07|17.16|17.06|17.17|17.07|17.16|17.06|18
1751402700000|2025-07-01 20:45:00|17.17|17.07|17.15|17.05|17.17|17.07|17.15|17.05|71
1751403000000|2025-07-01 20:50:00|17.16|17.06|17.14|17.04|17.16|17.06|17.13|17.03|66
1751403300000|2025-07-01 20:55:00|17.15|17.05|17.13|17.03|17.16|17.06|17.13|17.03|33
1751403600000|2025-07-01 21:00:00|17.12|17.02|17.1|17|17.13|17.03|17.1|17|13
1751403900000|2025-07-01 21:05:00|17.09|16.99|17.09|16.99|17.09|16.99|17.08|16.98|25
1751404200000|2025-07-01 21:10:00|17.1|17|17.09|16.99|17.1|17|17.09|16.99|6
1751404500000|2025-07-01 21:15:00|17.1|17|17.13|17.03|17.14|17.04|17.09|16.99|26
1751404800000|2025-07-01 21:20:00|17.14|17.04|17.19|17.09|17.19|17.09|17.13|17.03|18
1751405100000|2025-07-01 21:25:00|17.18|17.08|17.15|17.05|17.19|17.09|17.15|17.05|34
1751405400000|2025-07-01 21:30:00|17.14|17.04|17.11|17.01|17.15|17.05|17.1|17|24
1751405700000|2025-07-01 21:35:00|17.12|17.02|17.1|17|17.12|17.02|17.1|17|7
1751406000000|2025-07-01 21:40:00|17.09|16.99|17.09|16.99|17.09|16.99|17.09|16.99|1
1751406300000|2025-07-01 21:45:00|17.1|17|17.1|17|17.11|17.01|17.09|16.99|7
1751406600000|2025-07-01 21:50:00|17.11|17.01|17.12|17.02|17.13|17.03|17.11|17.01|6
1751406900000|2025-07-01 21:55:00|17.11|17.01|17.1|17|17.11|17.01|17.09|16.99|6
1751407200000|2025-07-01 22:00:00|17.09|16.99|17.12|17.02|17.13|17.03|17.07|16.97|94
1751407500000|2025-07-01 22:05:00|17.13|17.03|17.05|16.95|17.13|17.03|17.03|16.93|188
1751407800000|2025-07-01 22:10:00|17.04|16.94|17.07|16.97|17.09|16.99|17.04|16.94|104
1751408100000|2025-07-01 22:15:00|17.08|16.98|17.09|16.99|17.09|16.99|17.07|16.97|22
1751408400000|2025-07-01 22:20:00|17.1|17|17.09|16.99|17.11|17.01|17.08|16.98|26
1751408700000|2025-07-01 22:25:00|17.08|16.98|17.08|16.98|17.09|16.99|17.08|16.98|5
1751409000000|2025-07-01 22:30:00|17.07|16.97|17.13|17.03|17.13|17.03|17.07|16.97|115
1751409300000|2025-07-01 22:35:00|17.14|17.04|17.14|17.04|17.16|17.06|17.13|17.03|27
1751409600000|2025-07-01 22:40:00|17.15|17.05|17.14|17.04|17.16|17.06|17.14|17.04|12
1751409900000|2025-07-01 22:45:00|17.15|17.05|17.16|17.06|17.16|17.06|17.15|17.05|38
1751410200000|2025-07-01 22:50:00|17.15|17.05|17.14|17.04|17.15|17.05|17.13|17.03|10
1751410500000|2025-07-01 22:55:00|17.13|17.03|17.1|17|17.13|17.03|17.09|16.99|159
1751410800000|2025-07-01 23:00:00|17.09|16.99|17.05|16.95|17.1|17|17.05|16.95|176
1751411100000|2025-07-01 23:05:00|17.04|16.94|17.06|16.96|17.06|16.96|17.04|16.94|39
1751411400000|2025-07-01 23:10:00|17.07|16.97|17.04|16.94|17.07|16.97|17.01|16.91|93
1751411700000|2025-07-01 23:15:00|17.05|16.95|17.04|16.94|17.06|16.96|17.04|16.94|168
1751412000000|2025-07-01 23:20:00|17.05|16.95|17.07|16.97|17.07|16.97|17.04|16.94|25
1751412300000|2025-07-01 23:25:00|17.06|16.96|17.07|16.97|17.07|16.97|17.06|16.96|2
1751412600000|2025-07-01 23:30:00|17.08|16.98|17.08|16.98|17.09|16.99|17.08|16.98|17
1751412900000|2025-07-01 23:35:00|17.07|16.97|17.09|16.99|17.09|16.99|17.07|16.97|25
1751413200000|2025-07-01 23:40:00|17.1|17|17.12|17.02|17.12|17.02|17.09|16.99|23
1751413500000|2025-07-01 23:45:00|17.13|17.03|17.15|17.05|17.15|17.05|17.13|17.03|55
1751413800000|2025-07-01 23:50:00|17.16|17.06|17.15|17.05|17.16|17.06|17.15|17.05|4
1751414100000|2025-07-01 23:55:00|17.16|17.06|17.16|17.06|17.16|17.06|17.16|17.06|1
1751414400000|2025-07-02 00:00:00|17.15|17.05|17.16|17.06|17.17|17.07|17.15|17.05|64
1751414700000|2025-07-02 00:05:00|17.15|17.05|17.16|17.06|17.17|17.07|17.15|17.05|10
1751415000000|2025-07-02 00:10:00|17.17|17.07|17.17|17.07|17.18|17.08|17.16|17.06|39
1751415300000|2025-07-02 00:15:00|17.18|17.08|17.16|17.06|17.19|17.09|17.14|17.04|39
1751415600000|2025-07-02 00:20:00|17.17|17.07|17.14|17.04|17.17|17.07|17.13|17.03|26
1751415900000|2025-07-02 00:25:00|17.15|17.05|17.15|17.05|17.17|17.07|17.14|17.04|57
1751416200000|2025-07-02 00:30:00|17.16|17.06|17.16|17.06|17.16|17.06|17.14|17.04|11
1751416500000|2025-07-02 00:35:00|17.15|17.05|17.11|17.01|17.16|17.06|17.1|17|31
1751416800000|2025-07-02 00:40:00|17.12|17.02|17.12|17.02|17.13|17.03|17.11|17.01|33
1751417100000|2025-07-02 00:45:00|17.11|17.01|17.09|16.99|17.12|17.02|17.06|16.96|91
1751417400000|2025-07-02 00:50:00|17.1|17|17.09|16.99|17.11|17.01|17.08|16.98|114
1751417700000|2025-07-02 00:55:00|17.1|17|17.11|17.01|17.11|17.01|17.09|16.99|20
1751418000000|2025-07-02 01:00:00|17.12|17.02|17.12|17.02|17.13|17.03|17.11|17.01|65
1751418300000|2025-07-02 01:05:00|17.11|17.01|17.11|17.01|17.13|17.03|17.11|17.01|79
1751418600000|2025-07-02 01:10:00|17.12|17.02|17.12|17.02|17.13|17.03|17.11|17.01|21
1751418900000|2025-07-02 01:15:00|17.13|17.03|17.14|17.04|17.15|17.05|17.03|16.93|146
1751419200000|2025-07-02 01:20:00|17.15|17.05|17.19|17.09|17.21|17.11|17.14|17.04|69
1751419500000|2025-07-02 01:25:00|17.18|17.08|17.2|17.1|17.21|17.11|17.15|17.05|63
1751419800000|2025-07-02 01:30:00|17.21|17.11|17.19|17.09|17.22|17.12|17.18|17.08|134
1751420100000|2025-07-02 01:35:00|17.2|17.1|17.21|17.11|17.23|17.13|17.19|17.09|84
1751420400000|2025-07-02 01:40:00|17.22|17.12|17.26|17.16|17.27|17.17|17.21|17.11|153
1751420700000|2025-07-02 01:45:00|17.25|17.15|17.26|17.16|17.26|17.16|17.24|17.14|68
1751421000000|2025-07-02 01:50:00|17.25|17.15|17.26|17.16|17.26|17.16|17.25|17.15|20
1751421300000|2025-07-02 01:55:00|17.27|17.17|17.27|17.17|17.28|17.18|17.26|17.16|137
1751421600000|2025-07-02 02:00:00|17.28|17.18|17.28|17.18|17.31|17.21|17.27|17.17|101
1751421900000|2025-07-02 02:05:00|17.27|17.17|17.26|17.16|17.29|17.19|17.26|17.16|24
1751422200000|2025-07-02 02:10:00|17.25|17.15|17.24|17.14|17.25|17.15|17.23|17.13|34
1751422500000|2025-07-02 02:15:00|17.23|17.13|17.23|17.13|17.25|17.15|17.22|17.12|35
1751422800000|2025-07-02 02:20:00|17.22|17.12|17.23|17.13|17.24|17.14|17.21|17.11|56
1751423100000|2025-07-02 02:25:00|17.24|17.14|17.26|17.16|17.26|17.16|17.23|17.13|69
1751423400000|2025-07-02 02:30:00|17.25|17.15|17.21|17.11|17.26|17.16|17.21|17.11|85
1751423700000|2025-07-02 02:35:00|17.22|17.12|17.21|17.11|17.23|17.13|17.2|17.1|18
1751424000000|2025-07-02 02:40:00|17.22|17.12|17.22|17.12|17.23|17.13|17.22|17.12|7
1751424300000|2025-07-02 02:45:00|17.23|17.13|17.23|17.13|17.24|17.14|17.21|17.11|87
1751424600000|2025-07-02 02:50:00|17.24|17.14|17.2|17.1|17.24|17.14|17.2|17.1|21
1751424900000|2025-07-02 02:55:00|17.21|17.11|17.21|17.11|17.21|17.11|17.21|17.11|1
1751425200000|2025-07-02 03:00:00|17.22|17.12|17.22|17.12|17.23|17.13|17.21|17.11|7
1751425500000|2025-07-02 03:05:00|17.23|17.13|17.28|17.18|17.28|17.18|17.23|17.13|38
1751425800000|2025-07-02 03:10:00|17.27|17.17|17.32|17.22|17.32|17.22|17.27|17.17|40
1751426100000|2025-07-02 03:15:00|17.31|17.21|17.32|17.22|17.34|17.24|17.31|17.21|38
1751426400000|2025-07-02 03:20:00|17.33|17.23|17.35|17.25|17.36|17.26|17.32|17.22|61
1751426700000|2025-07-02 03:25:00|17.34|17.24|17.35|17.25|17.35|17.25|17.33|17.23|18
1751427000000|2025-07-02 03:30:00|17.34|17.24|17.32|17.22|17.34|17.24|17.31|17.21|37
1751427300000|2025-07-02 03:35:00|17.33|17.23|17.36|17.26|17.36|17.26|17.32|17.22|100
1751427600000|2025-07-02 03:40:00|17.35|17.25|17.33|17.23|17.36|17.26|17.33|17.23|87
1751427900000|2025-07-02 03:45:00|17.32|17.22|17.33|17.23|17.35|17.25|17.32|17.22|28
1751428200000|2025-07-02 03:50:00|17.34|17.24|17.34|17.24|17.34|17.24|17.32|17.22|47
1751428500000|2025-07-02 03:55:00|17.33|17.23|17.33|17.23|17.34|17.24|17.33|17.23|21
1751428800000|2025-07-02 04:00:00|17.34|17.24|17.32|17.22|17.35|17.25|17.32|17.22|53
1751429100000|2025-07-02 04:05:00|17.33|17.23|17.34|17.24|17.35|17.25|17.32|17.22|152
1751429400000|2025-07-02 04:10:00|17.33|17.23|17.35|17.25|17.35|17.25|17.33|17.23|37
1751429700000|2025-07-02 04:15:00|17.34|17.24|17.34|17.24|17.35|17.25|17.31|17.21|15
1751430000000|2025-07-02 04:20:00|17.35|17.25|17.37|17.27|17.38|17.28|17.34|17.24|55
1751430300000|2025-07-02 04:25:00|17.38|17.28|17.4|17.3|17.41|17.31|17.37|17.27|81
1751430600000|2025-07-02 04:30:00|17.41|17.31|17.39|17.29|17.41|17.31|17.38|17.28|25
1751430900000|2025-07-02 04:35:00|17.4|17.3|17.42|17.32|17.43|17.33|17.4|17.3|129
1751431200000|2025-07-02 04:40:00|17.43|17.33|17.44|17.34|17.44|17.34|17.42|17.32|90
1751431500000|2025-07-02 04:45:00|17.45|17.35|17.47|17.37|17.47|17.37|17.44|17.34|45
1751431800000|2025-07-02 04:50:00|17.48|17.38|17.49|17.39|17.49|17.39|17.47|17.37|40
1751432100000|2025-07-02 04:55:00|17.5|17.4|17.53|17.43|17.54|17.44|17.49|17.39|68
1751432400000|2025-07-02 05:00:00|17.54|17.44|17.51|17.41|17.54|17.44|17.49|17.39|84
1751432700000|2025-07-02 05:05:00|17.52|17.42|17.5|17.4|17.53|17.43|17.5|17.4|105
1751433000000|2025-07-02 05:10:00|17.51|17.41|17.51|17.41|17.51|17.41|17.49|17.39|105
1751433300000|2025-07-02 05:15:00|17.52|17.42|17.57|17.47|17.6|17.5|17.52|17.42|90
1751433600000|2025-07-02 05:20:00|17.58|17.48|17.57|17.47|17.59|17.49|17.57|17.47|84
1751433900000|2025-07-02 05:25:00|17.58|17.48|17.59|17.49|17.6|17.5|17.57|17.47|136
1751434200000|2025-07-02 05:30:00|17.58|17.48|17.58|17.48|17.59|17.49|17.57|17.47|189
1751434500000|2025-07-02 05:35:00|17.59|17.49|17.6|17.5|17.63|17.53|17.59|17.49|221
1751434800000|2025-07-02 05:40:00|17.61|17.51|17.64|17.54|17.65|17.55|17.6|17.5|218
1751435100000|2025-07-02 05:45:00|17.63|17.53|17.59|17.49|17.64|17.54|17.58|17.48|269
1751435400000|2025-07-02 05:50:00|17.6|17.5|17.59|17.49|17.6|17.5|17.58|17.48|298
1751435700000|2025-07-02 05:55:00|17.6|17.5|17.63|17.53|17.64|17.54|17.59|17.49|166
1751436000000|2025-07-02 06:00:00|17.64|17.54|17.65|17.55|17.65|17.55|17.62|17.52|243
1751436300000|2025-07-02 06:05:00|17.64|17.54|17.63|17.53|17.66|17.56|17.63|17.53|124
1751436600000|2025-07-02 06:10:00|17.64|17.54|17.64|17.54|17.66|17.56|17.63|17.53|161
1751436900000|2025-07-02 06:15:00|17.63|17.53|17.62|17.52|17.65|17.55|17.62|17.52|172
1751437200000|2025-07-02 06:20:00|17.63|17.53|17.57|17.47|17.63|17.53|17.57|17.47|245
1751437500000|2025-07-02 06:25:00|17.58|17.48|17.55|17.45|17.58|17.48|17.54|17.44|170
1751437800000|2025-07-02 06:30:00|17.56|17.46|17.61|17.51|17.61|17.51|17.55|17.45|136
1751438100000|2025-07-02 06:35:00|17.6|17.5|17.63|17.53|17.63|17.53|17.6|17.5|126
1751438400000|2025-07-02 06:40:00|17.62|17.52|17.63|17.53|17.64|17.54|17.62|17.52|56
1751438700000|2025-07-02 06:45:00|17.62|17.52|17.64|17.54|17.65|17.55|17.61|17.51|270
1751439000000|2025-07-02 06:50:00|17.65|17.55|17.66|17.56|17.69|17.59|17.64|17.54|85
1751439300000|2025-07-02 06:55:00|17.67|17.57|17.69|17.59|17.69|17.59|17.65|17.55|116
1751439600000|2025-07-02 07:00:00|17.7|17.6|17.7|17.6|17.71|17.61|17.68|17.58|85
1751439900000|2025-07-02 07:05:00|17.69|17.59|17.67|17.57|17.69|17.59|17.65|17.55|137
1751440200000|2025-07-02 07:10:00|17.68|17.58|17.64|17.54|17.68|17.58|17.63|17.53|197
1751440500000|2025-07-02 07:15:00|17.63|17.53|17.59|17.49|17.65|17.55|17.59|17.49|204
1751440800000|2025-07-02 07:20:00|17.6|17.5|17.63|17.53|17.63|17.53|17.59|17.49|224
1751441100000|2025-07-02 07:25:00|17.62|17.52|17.6|17.5|17.63|17.53|17.59|17.49|221
1751441400000|2025-07-02 07:30:00|17.59|17.49|17.62|17.52|17.63|17.53|17.58|17.48|105
1751441700000|2025-07-02 07:35:00|17.63|17.53|17.65|17.55|17.67|17.57|17.62|17.52|129
1751442000000|2025-07-02 07:40:00|17.66|17.56|17.64|17.54|17.68|17.58|17.62|17.52|170
1751442300000|2025-07-02 07:45:00|17.65|17.55|17.66|17.56|17.67|17.57|17.64|17.54|82
1751442600000|2025-07-02 07:50:00|17.67|17.57|17.66|17.56|17.67|17.57|17.64|17.54|170
1751442900000|2025-07-02 07:55:00|17.67|17.57|17.64|17.54|17.67|17.57|17.63|17.53|120
1751443200000|2025-07-02 08:00:00|17.65|17.55|17.69|17.59|17.69|17.59|17.65|17.55|149
1751443500000|2025-07-02 08:05:00|17.68|17.58|17.71|17.61|17.71|17.61|17.68|17.58|144
1751443800000|2025-07-02 08:10:00|17.7|17.6|17.69|17.59|17.71|17.61|17.69|17.59|187
1751444100000|2025-07-02 08:15:00|17.7|17.6|17.7|17.6|17.71|17.61|17.68|17.58|121
1751444400000|2025-07-02 08:20:00|17.69|17.59|17.69|17.59|17.72|17.62|17.69|17.59|123
1751444700000|2025-07-02 08:25:00|17.7|17.6|17.67|17.57|17.7|17.6|17.65|17.55|81
1751445000000|2025-07-02 08:30:00|17.68|17.58|17.63|17.53|17.68|17.58|17.63|17.53|200
1751445300000|2025-07-02 08:35:00|17.64|17.54|17.68|17.58|17.69|17.59|17.62|17.52|189
1751445600000|2025-07-02 08:40:00|17.69|17.59|17.67|17.57|17.7|17.6|17.67|17.57|151
1751445900000|2025-07-02 08:45:00|17.66|17.56|17.63|17.53|17.68|17.58|17.63|17.53|114
1751446200000|2025-07-02 08:50:00|17.64|17.54|17.65|17.55|17.65|17.55|17.63|17.53|112
1751446500000|2025-07-02 08:55:00|17.64|17.54|17.65|17.55|17.67|17.57|17.64|17.54|94
1751446800000|2025-07-02 09:00:00|17.66|17.56|17.64|17.54|17.67|17.57|17.64|17.54|177
1751447100000|2025-07-02 09:05:00|17.65|17.55|17.65|17.55|17.66|17.56|17.63|17.53|177
1751447400000|2025-07-02 09:10:00|17.64|17.54|17.64|17.54|17.65|17.55|17.64|17.54|87
1751447700000|2025-07-02 09:15:00|17.65|17.55|17.65|17.55|17.67|17.57|17.64|17.54|169
1751448000000|2025-07-02 09:20:00|17.64|17.54|17.66|17.56|17.68|17.58|17.64|17.54|197
1751448300000|2025-07-02 09:25:00|17.65|17.55|17.63|17.53|17.67|17.57|17.62|17.52|177
1751448600000|2025-07-02 09:30:00|17.62|17.52|17.61|17.51|17.63|17.53|17.61|17.51|71
1751448900000|2025-07-02 09:35:00|17.62|17.52|17.6|17.5|17.62|17.52|17.6|17.5|131
1751449200000|2025-07-02 09:40:00|17.61|17.51|17.66|17.56|17.67|17.57|17.6|17.5|36
1751449500000|2025-07-02 09:45:00|17.67|17.57|17.66|17.56|17.68|17.58|17.66|17.56|154
1751449800000|2025-07-02 09:50:00|17.67|17.57|17.64|17.54|17.67|17.57|17.63|17.53|166
1751450100000|2025-07-02 09:55:00|17.63|17.53|17.62|17.52|17.64|17.54|17.61|17.51|180
1751450400000|2025-07-02 10:00:00|17.63|17.53|17.59|17.49|17.63|17.53|17.59|17.49|205
1751450700000|2025-07-02 10:05:00|17.6|17.5|17.59|17.49|17.6|17.5|17.57|17.47|198
1751451000000|2025-07-02 10:10:00|17.6|17.5|17.61|17.51|17.62|17.52|17.6|17.5|46
1751451300000|2025-07-02 10:15:00|17.62|17.52|17.63|17.53|17.63|17.53|17.61|17.51|24
1751451600000|2025-07-02 10:20:00|17.64|17.54|17.64|17.54|17.65|17.55|17.63|17.53|71
1751451900000|2025-07-02 10:25:00|17.63|17.53|17.64|17.54|17.64|17.54|17.63|17.53|62
1751452200000|2025-07-02 10:30:00|17.63|17.53|17.64|17.54|17.65|17.55|17.63|17.53|88
1751452500000|2025-07-02 10:35:00|17.65|17.55|17.68|17.58|17.68|17.58|17.65|17.55|120
1751452800000|2025-07-02 10:40:00|17.67|17.57|17.69|17.59|17.7|17.6|17.67|17.57|93
1751453100000|2025-07-02 10:45:00|17.7|17.6|17.65|17.55|17.7|17.6|17.65|17.55|76
1751453400000|2025-07-02 10:50:00|17.66|17.56|17.62|17.52|17.66|17.56|17.61|17.51|117
1751453700000|2025-07-02 10:55:00|17.61|17.51|17.63|17.53|17.63|17.53|17.61|17.51|93
1751454000000|2025-07-02 11:00:00|17.62|17.52|17.66|17.56|17.67|17.57|17.61|17.51|202
1751454300000|2025-07-02 11:05:00|17.67|17.57|17.73|17.63|17.73|17.63|17.66|17.56|135
1751454600000|2025-07-02 11:10:00|17.74|17.64|17.75|17.65|17.75|17.65|17.71|17.61|151
1751454900000|2025-07-02 11:15:00|17.74|17.64|17.72|17.62|17.75|17.65|17.69|17.59|241
1751455200000|2025-07-02 11:20:00|17.73|17.63|17.7|17.6|17.73|17.63|17.69|17.59|281
1751455500000|2025-07-02 11:25:00|17.69|17.59|17.69|17.59|17.7|17.6|17.68|17.58|205
1751455800000|2025-07-02 11:30:00|17.7|17.6|17.66|17.56|17.7|17.6|17.66|17.56|297
1751456100000|2025-07-02 11:35:00|17.67|17.57|17.67|17.57|17.68|17.58|17.64|17.54|332
1751456400000|2025-07-02 11:40:00|17.68|17.58|17.65|17.55|17.68|17.58|17.64|17.54|150
1751456700000|2025-07-02 11:45:00|17.64|17.54|17.63|17.53|17.66|17.56|17.62|17.52|172
1751457000000|2025-07-02 11:50:00|17.62|17.52|17.6|17.5|17.63|17.53|17.6|17.5|75
1751457300000|2025-07-02 11:55:00|17.61|17.51|17.62|17.52|17.63|17.53|17.6|17.5|138
1751457600000|2025-07-02 12:00:00|17.63|17.53|17.61|17.51|17.63|17.53|17.61|17.51|97
1751457900000|2025-07-02 12:05:00|17.62|17.52|17.58|17.48|17.62|17.52|17.58|17.48|63
1751458200000|2025-07-02 12:10:00|17.57|17.47|17.58|17.48|17.6|17.5|17.57|17.47|108
1751458500000|2025-07-02 12:15:00|17.57|17.47|17.54|17.44|17.58|17.48|17.54|17.44|126
1751458800000|2025-07-02 12:20:00|17.55|17.45|17.5|17.4|17.55|17.45|17.5|17.4|140
1751459100000|2025-07-02 12:25:00|17.51|17.41|17.53|17.43|17.53|17.43|17.48|17.38|103
1751459400000|2025-07-02 12:30:00|17.52|17.42|17.5|17.4|17.53|17.43|17.48|17.38|121
1751459700000|2025-07-02 12:35:00|17.51|17.41|17.53|17.43|17.54|17.44|17.5|17.4|23
1751460000000|2025-07-02 12:40:00|17.52|17.42|17.5|17.4|17.53|17.43|17.48|17.38|111
1751460300000|2025-07-02 12:45:00|17.49|17.39|17.51|17.41|17.52|17.42|17.49|17.39|83
1751460600000|2025-07-02 12:50:00|17.52|17.42|17.51|17.41|17.52|17.42|17.51|17.41|128
1751460900000|2025-07-02 12:55:00|17.52|17.42|17.52|17.42|17.52|17.42|17.51|17.41|83
1751461200000|2025-07-02 13:00:00|17.51|17.41|17.59|17.49|17.6|17.5|17.51|17.41|71
1751461500000|2025-07-02 13:05:00|17.6|17.5|17.58|17.48|17.61|17.51|17.57|17.47|49
1751461800000|2025-07-02 13:10:00|17.59|17.49|17.65|17.55|17.65|17.55|17.58|17.48|83
1751462100000|2025-07-02 13:15:00|17.64|17.54|17.6|17.5|17.65|17.55|17.59|17.49|45
1751462400000|2025-07-02 13:20:00|17.61|17.51|17.6|17.5|17.62|17.52|17.58|17.48|75
1751462700000|2025-07-02 13:25:00|17.59|17.49|17.62|17.52|17.63|17.53|17.59|17.49|62
1751463000000|2025-07-02 13:30:00|17.63|17.53|17.61|17.51|17.63|17.53|17.59|17.49|145
1751463300000|2025-07-02 13:35:00|17.6|17.5|17.68|17.58|17.69|17.59|17.6|17.5|105
1751463600000|2025-07-02 13:40:00|17.69|17.59|17.72|17.62|17.74|17.64|17.69|17.59|52
1751463900000|2025-07-02 13:45:00|17.73|17.63|17.72|17.62|17.76|17.66|17.71|17.61|158
1751464200000|2025-07-02 13:50:00|17.71|17.61|17.68|17.58|17.72|17.62|17.66|17.56|121
1751464500000|2025-07-02 13:55:00|17.69|17.59|17.7|17.6|17.7|17.6|17.66|17.56|108
1751464800000|2025-07-02 14:00:00|17.69|17.59|17.72|17.62|17.72|17.62|17.69|17.59|92
1751465100000|2025-07-02 14:05:00|17.71|17.61|17.72|17.62|17.74|17.64|17.7|17.6|142
1751465400000|2025-07-02 14:10:00|17.73|17.63|17.73|17.63|17.75|17.65|17.73|17.63|95
1751465700000|2025-07-02 14:15:00|17.74|17.64|17.71|17.61|17.74|17.64|17.68|17.58|104
1751466000000|2025-07-02 14:20:00|17.7|17.6|17.73|17.63|17.73|17.63|17.69|17.59|176
1751466300000|2025-07-02 14:25:00|17.74|17.64|17.79|17.69|17.85|17.75|17.72|17.62|162
1751466600000|2025-07-02 14:30:00|17.8|17.7|17.78|17.68|17.8|17.7|17.75|17.65|185
1751466900000|2025-07-02 14:35:00|17.79|17.69|17.8|17.7|17.81|17.71|17.75|17.65|138
1751467200000|2025-07-02 14:40:00|17.79|17.69|17.72|17.62|17.81|17.71|17.72|17.62|220
1751467500000|2025-07-02 14:45:00|17.73|17.63|17.79|17.69|17.8|17.7|17.72|17.62|285
1751467800000|2025-07-02 14:50:00|17.8|17.7|17.83|17.73|17.85|17.75|17.79|17.69|160
1751468100000|2025-07-02 14:55:00|17.82|17.72|17.89|17.79|17.89|17.79|17.82|17.72|140
1751468400000|2025-07-02 15:00:00|17.88|17.78|17.93|17.83|17.94|17.84|17.88|17.78|223
1751468700000|2025-07-02 15:05:00|17.94|17.84|17.94|17.84|17.98|17.88|17.94|17.84|109
1751469000000|2025-07-02 15:10:00|17.95|17.85|17.99|17.89|18.03|17.93|17.95|17.85|130
1751469300000|2025-07-02 15:15:00|18|17.9|18.02|17.92|18.04|17.94|17.99|17.89|79
1751469600000|2025-07-02 15:20:00|18.01|17.91|17.99|17.89|18.01|17.91|17.97|17.87|111
1751469900000|2025-07-02 15:25:00|17.98|17.88|17.98|17.88|17.99|17.89|17.95|17.85|105
1751470200000|2025-07-02 15:30:00|17.97|17.87|18|17.9|18.02|17.92|17.96|17.86|225
1751470500000|2025-07-02 15:35:00|18.01|17.91|18.01|17.91|18.07|17.97|18|17.9|191
1751470800000|2025-07-02 15:40:00|18.02|17.92|18.03|17.93|18.04|17.94|17.99|17.89|129
1751471100000|2025-07-02 15:45:00|18.04|17.94|18.06|17.96|18.07|17.97|18.03|17.93|183
1751471400000|2025-07-02 15:50:00|18.07|17.97|18.06|17.96|18.08|17.98|18.05|17.95|96
1751471700000|2025-07-02 15:55:00|18.07|17.97|18.07|17.97|18.08|17.98|18.04|17.94|115
1751472000000|2025-07-02 16:00:00|18.08|17.98|18.16|18.06|18.16|18.06|18.07|17.97|230
1751472300000|2025-07-02 16:05:00|18.15|18.05|18.38|18.28|18.39|18.29|18.15|18.05|241
1751472600000|2025-07-02 16:10:00|18.39|18.29|18.38|18.28|18.41|18.31|18.33|18.23|238
1751472900000|2025-07-02 16:15:00|18.39|18.29|18.48|18.38|18.5|18.4|18.37|18.27|226
1751473200000|2025-07-02 16:20:00|18.47|18.37|18.5|18.4|18.51|18.41|18.43|18.33|249
1751473500000|2025-07-02 16:25:00|18.51|18.41|18.44|18.34|18.51|18.41|18.4|18.3|177
1751473800000|2025-07-02 16:30:00|18.45|18.35|18.49|18.39|18.5|18.4|18.43|18.33|170
1751474100000|2025-07-02 16:35:00|18.5|18.4|18.55|18.45|18.55|18.45|18.46|18.36|180
1751474400000|2025-07-02 16:40:00|18.56|18.46|18.52|18.42|18.58|18.48|18.5|18.4|259
1751474700000|2025-07-02 16:45:00|18.53|18.43|18.6|18.5|18.6|18.5|18.52|18.42|243
1751475000000|2025-07-02 16:50:00|18.59|18.49|18.51|18.41|18.61|18.51|18.51|18.41|181
1751475300000|2025-07-02 16:55:00|18.52|18.42|18.64|18.54|18.65|18.55|18.51|18.41|159
1751475600000|2025-07-02 17:00:00|18.65|18.55|18.77|18.67|18.78|18.68|18.65|18.55|131
1751475900000|2025-07-02 17:05:00|18.78|18.68|18.74|18.64|18.78|18.68|18.7|18.6|209
1751476200000|2025-07-02 17:10:00|18.73|18.63|18.75|18.65|18.76|18.66|18.69|18.59|184
1751476500000|2025-07-02 17:15:00|18.76|18.66|18.77|18.67|18.8|18.7|18.75|18.65|217
1751476800000|2025-07-02 17:20:00|18.78|18.68|18.83|18.73|18.88|18.78|18.78|18.68|261
1751477100000|2025-07-02 17:25:00|18.82|18.72|18.79|18.69|18.83|18.73|18.73|18.63|170
1751477400000|2025-07-02 17:30:00|18.8|18.7|18.75|18.65|18.8|18.7|18.73|18.63|165
1751477700000|2025-07-02 17:35:00|18.74|18.64|18.58|18.48|18.77|18.67|18.56|18.46|296
1751478000000|2025-07-02 17:40:00|18.57|18.47|18.56|18.46|18.59|18.49|18.51|18.41|202
1751478300000|2025-07-02 17:45:00|18.57|18.47|18.44|18.34|18.57|18.47|18.43|18.33|317
1751478600000|2025-07-02 17:50:00|18.45|18.35|18.55|18.45|18.58|18.48|18.45|18.35|211
1751478900000|2025-07-02 17:55:00|18.54|18.44|18.57|18.47|18.57|18.47|18.51|18.41|172
1751479200000|2025-07-02 18:00:00|18.58|18.48|18.73|18.63|18.74|18.64|18.58|18.48|277
1751479500000|2025-07-02 18:05:00|18.74|18.64|18.7|18.6|18.75|18.65|18.69|18.59|271
1751479800000|2025-07-02 18:10:00|18.71|18.61|18.71|18.61|18.73|18.63|18.7|18.6|151
1751480100000|2025-07-02 18:15:00|18.72|18.62|18.76|18.66|18.77|18.67|18.71|18.61|160
1751480400000|2025-07-02 18:20:00|18.77|18.67|18.77|18.67|18.8|18.7|18.73|18.63|143
1751480700000|2025-07-02 18:25:00|18.78|18.68|18.78|18.68|18.79|18.69|18.75|18.65|147
1751481000000|2025-07-02 18:30:00|18.79|18.69|18.76|18.66|18.79|18.69|18.72|18.62|202
1751481300000|2025-07-02 18:35:00|18.75|18.65|18.72|18.62|18.76|18.66|18.71|18.61|332
1751481600000|2025-07-02 18:40:00|18.73|18.63|18.72|18.62|18.75|18.65|18.7|18.6|394
1751481900000|2025-07-02 18:45:00|18.73|18.63|18.69|18.59|18.75|18.65|18.69|18.59|258
1751482200000|2025-07-02 18:50:00|18.7|18.6|18.7|18.6|18.72|18.62|18.68|18.58|285
1751482500000|2025-07-02 18:55:00|18.69|18.59|18.69|18.59|18.7|18.6|18.68|18.58|159
1751482800000|2025-07-02 19:00:00|18.7|18.6|18.74|18.64|18.74|18.64|18.69|18.59|223
1751483100000|2025-07-02 19:05:00|18.75|18.65|18.68|18.58|18.75|18.65|18.66|18.56|303
1751483400000|2025-07-02 19:10:00|18.67|18.57|18.71|18.61|18.73|18.63|18.66|18.56|247
1751483700000|2025-07-02 19:15:00|18.72|18.62|18.66|18.56|18.72|18.62|18.65|18.55|214
1751484000000|2025-07-02 19:20:00|18.67|18.57|18.66|18.56|18.7|18.6|18.64|18.54|175
1751484300000|2025-07-02 19:25:00|18.65|18.55|18.67|18.57|18.68|18.58|18.65|18.55|182
1751484600000|2025-07-02 19:30:00|18.66|18.56|18.64|18.54|18.68|18.58|18.63|18.53|135
1751484900000|2025-07-02 19:35:00|18.65|18.55|18.61|18.51|18.65|18.55|18.59|18.49|155
1751485200000|2025-07-02 19:40:00|18.6|18.5|18.63|18.53|18.64|18.54|18.6|18.5|76
1751485500000|2025-07-02 19:45:00|18.64|18.54|18.61|18.51|18.65|18.55|18.6|18.5|54
1751485800000|2025-07-02 19:50:00|18.62|18.52|18.65|18.55|18.65|18.55|18.62|18.52|160
1751486100000|2025-07-02 19:55:00|18.66|18.56|18.74|18.64|18.75|18.65|18.64|18.54|101
1751486400000|2025-07-02 20:00:00|18.75|18.65|18.79|18.69|18.8|18.7|18.73|18.63|147
1751486700000|2025-07-02 20:05:00|18.8|18.7|18.77|18.67|18.82|18.72|18.75|18.65|200
1751487000000|2025-07-02 20:10:00|18.76|18.66|18.8|18.7|18.83|18.73|18.76|18.66|93
1751487300000|2025-07-02 20:15:00|18.79|18.69|18.69|18.59|18.8|18.7|18.67|18.57|161
1751487600000|2025-07-02 20:20:00|18.68|18.58|18.65|18.55|18.7|18.6|18.64|18.54|148
1751487900000|2025-07-02 20:25:00|18.64|18.54|18.8|18.7|18.8|18.7|18.62|18.52|115
1751488200000|2025-07-02 20:30:00|18.79|18.69|18.78|18.68|18.79|18.69|18.74|18.64|88
1751488500000|2025-07-02 20:35:00|18.77|18.67|18.76|18.66|18.78|18.68|18.75|18.65|150
1751488800000|2025-07-02 20:40:00|18.75|18.65|18.76|18.66|18.78|18.68|18.75|18.65|112
1751489100000|2025-07-02 20:45:00|18.77|18.67|18.75|18.65|18.77|18.67|18.74|18.64|81
1751489400000|2025-07-02 20:50:00|18.76|18.66|18.73|18.63|18.77|18.67|18.7|18.6|102
1751489700000|2025-07-02 20:55:00|18.72|18.62|18.67|18.57|18.72|18.62|18.67|18.57|178
1751490000000|2025-07-02 21:00:00|18.68|18.58|18.73|18.63|18.73|18.63|18.68|18.58|22
1751490300000|2025-07-02 21:05:00|18.72|18.62|18.73|18.63|18.75|18.65|18.72|18.62|60
1751490600000|2025-07-02 21:10:00|18.74|18.64|18.76|18.66|18.76|18.66|18.73|18.63|59
1751490900000|2025-07-02 21:15:00|18.75|18.65|18.76|18.66|18.77|18.67|18.73|18.63|22
1751491200000|2025-07-02 21:20:00|18.75|18.65|18.72|18.62|18.75|18.65|18.72|18.62|54
1751491500000|2025-07-02 21:25:00|18.71|18.61|18.71|18.61|18.72|18.62|18.7|18.6|13
1751491800000|2025-07-02 21:30:00|18.72|18.62|18.81|18.71|18.82|18.72|18.71|18.61|35
1751492100000|2025-07-02 21:35:00|18.8|18.7|18.77|18.67|18.81|18.71|18.77|18.67|20
1751492400000|2025-07-02 21:40:00|18.76|18.66|18.71|18.61|18.76|18.66|18.71|18.61|16
1751492700000|2025-07-02 21:45:00|18.7|18.6|18.72|18.62|18.72|18.62|18.69|18.59|15
1751493000000|2025-07-02 21:50:00|18.73|18.63|18.78|18.68|18.78|18.68|18.72|18.62|22
1751493300000|2025-07-02 21:55:00|18.77|18.67|18.74|18.64|18.78|18.68|18.73|18.63|52
1751493600000|2025-07-02 22:00:00|18.75|18.65|18.76|18.66|18.83|18.73|18.75|18.65|190
1751493900000|2025-07-02 22:05:00|18.77|18.67|18.72|18.62|18.77|18.67|18.72|18.62|74
1751494200000|2025-07-02 22:10:00|18.73|18.63|18.73|18.63|18.74|18.64|18.72|18.62|135
1751494500000|2025-07-02 22:15:00|18.74|18.64|18.71|18.61|18.74|18.64|18.69|18.59|228
1751494800000|2025-07-02 22:20:00|18.72|18.62|18.72|18.62|18.72|18.62|18.7|18.6|135
1751495100000|2025-07-02 22:25:00|18.71|18.61|18.72|18.62|18.73|18.63|18.71|18.61|208
1751495400000|2025-07-02 22:30:00|18.73|18.63|18.84|18.74|18.84|18.74|18.72|18.62|123
1751495700000|2025-07-02 22:35:00|18.83|18.73|18.81|18.71|18.87|18.77|18.8|18.7|278
1751496000000|2025-07-02 22:40:00|18.8|18.7|18.75|18.65|18.8|18.7|18.74|18.64|130
1751496300000|2025-07-02 22:45:00|18.76|18.66|18.73|18.63|18.76|18.66|18.73|18.63|201
1751496600000|2025-07-02 22:50:00|18.74|18.64|18.74|18.64|18.75|18.65|18.73|18.63|181
1751496900000|2025-07-02 22:55:00|18.73|18.63|18.73|18.63|18.74|18.64|18.72|18.62|282
1751497200000|2025-07-02 23:00:00|18.72|18.62|18.71|18.61|18.74|18.64|18.71|18.61|410
1751497500000|2025-07-02 23:05:00|18.72|18.62|18.67|18.57|18.73|18.63|18.66|18.56|206
1751497800000|2025-07-02 23:10:00|18.66|18.56|18.64|18.54|18.67|18.57|18.64|18.54|205
1751498100000|2025-07-02 23:15:00|18.65|18.55|18.62|18.52|18.66|18.56|18.62|18.52|174
1751498400000|2025-07-02 23:20:00|18.61|18.51|18.59|18.49|18.62|18.52|18.59|18.49|304
1751498700000|2025-07-02 23:25:00|18.6|18.5|18.59|18.49|18.62|18.52|18.59|18.49|156
1751499000000|2025-07-02 23:30:00|18.6|18.5|18.59|18.49|18.61|18.51|18.57|18.47|175
1751499300000|2025-07-02 23:35:00|18.6|18.5|18.58|18.48|18.61|18.51|18.58|18.48|206
1751499600000|2025-07-02 23:40:00|18.59|18.49|18.54|18.44|18.59|18.49|18.54|18.44|251
1751499900000|2025-07-02 23:45:00|18.55|18.45|18.58|18.48|18.58|18.48|18.55|18.45|156
1751500200000|2025-07-02 23:50:00|18.56|18.46|18.57|18.47|18.58|18.48|18.54|18.44|257
1751500500000|2025-07-02 23:55:00|18.58|18.48|18.57|18.47|18.58|18.48|18.56|18.46|238
1751500800000|2025-07-03 00:00:00|18.58|18.48|18.64|18.54|18.65|18.55|18.57|18.47|191
1751501100000|2025-07-03 00:05:00|18.65|18.55|18.65|18.55|18.69|18.59|18.64|18.54|185
1751501400000|2025-07-03 00:10:00|18.66|18.56|18.65|18.55|18.66|18.56|18.63|18.53|186
1751501700000|2025-07-03 00:15:00|18.66|18.56|18.59|18.49|18.66|18.56|18.59|18.49|198
1751502000000|2025-07-03 00:20:00|18.6|18.5|18.56|18.46|18.62|18.52|18.54|18.44|259
1751502300000|2025-07-03 00:25:00|18.57|18.47|18.6|18.5|18.6|18.5|18.54|18.44|248
1751502600000|2025-07-03 00:30:00|18.61|18.51|18.57|18.47|18.61|18.51|18.56|18.46|342
1751502900000|2025-07-03 00:35:00|18.58|18.48|18.6|18.5|18.63|18.53|18.57|18.47|302
1751503200000|2025-07-03 00:40:00|18.59|18.49|18.67|18.57|18.68|18.58|18.59|18.49|165
1751503500000|2025-07-03 00:45:00|18.68|18.58|18.65|18.55|18.69|18.59|18.65|18.55|185
1751503800000|2025-07-03 00:50:00|18.66|18.56|18.64|18.54|18.67|18.57|18.64|18.54|295
1751504100000|2025-07-03 00:55:00|18.65|18.55|18.65|18.55|18.66|18.56|18.63|18.53|275
1751504400000|2025-07-03 01:00:00|18.66|18.56|18.61|18.51|18.66|18.56|18.58|18.48|208
1751504700000|2025-07-03 01:05:00|18.6|18.5|18.63|18.53|18.67|18.57|18.58|18.48|227
1751505000000|2025-07-03 01:10:00|18.64|18.54|18.61|18.51|18.64|18.54|18.61|18.51|170
1751505300000|2025-07-03 01:15:00|18.62|18.52|18.62|18.52|18.64|18.54|18.6|18.5|288
1751505600000|2025-07-03 01:20:00|18.63|18.53|18.7|18.6|18.73|18.63|18.62|18.52|214
1751505900000|2025-07-03 01:25:00|18.69|18.59|18.7|18.6|18.73|18.63|18.69|18.59|244
1751506200000|2025-07-03 01:30:00|18.71|18.61|18.65|18.55|18.71|18.61|18.65|18.55|215
1751506500000|2025-07-03 01:35:00|18.64|18.54|18.65|18.55|18.67|18.57|18.63|18.53|229
1751506800000|2025-07-03 01:40:00|18.64|18.54|18.65|18.55|18.67|18.57|18.64|18.54|238
1751507100000|2025-07-03 01:45:00|18.64|18.54|18.65|18.55|18.66|18.56|18.63|18.53|365
1751507400000|2025-07-03 01:50:00|18.64|18.54|18.66|18.56|18.67|18.57|18.64|18.54|188
1751507700000|2025-07-03 01:55:00|18.65|18.55|18.72|18.62|18.72|18.62|18.65|18.55|280
1751508000000|2025-07-03 02:00:00|18.71|18.61|18.65|18.55|18.72|18.62|18.63|18.53|215
1751508300000|2025-07-03 02:05:00|18.66|18.56|18.63|18.53|18.67|18.57|18.62|18.52|183
1751508600000|2025-07-03 02:10:00|18.64|18.54|18.63|18.53|18.64|18.54|18.61|18.51|299
1751508900000|2025-07-03 02:15:00|18.62|18.52|18.58|18.48|18.63|18.53|18.58|18.48|153
1751509200000|2025-07-03 02:20:00|18.57|18.47|18.57|18.47|18.6|18.5|18.55|18.45|237
1751509500000|2025-07-03 02:25:00|18.58|18.48|18.55|18.45|18.58|18.48|18.54|18.44|187
1751509800000|2025-07-03 02:30:00|18.54|18.44|18.52|18.42|18.55|18.45|18.51|18.41|218
1751510100000|2025-07-03 02:35:00|18.53|18.43|18.51|18.41|18.53|18.43|18.5|18.4|161
1751510400000|2025-07-03 02:40:00|18.52|18.42|18.52|18.42|18.52|18.42|18.5|18.4|252
1751510700000|2025-07-03 02:45:00|18.51|18.41|18.55|18.45|18.57|18.47|18.51|18.41|119
1751511000000|2025-07-03 02:50:00|18.56|18.46|18.56|18.46|18.57|18.47|18.55|18.45|147
1751511300000|2025-07-03 02:55:00|18.57|18.47|18.6|18.5|18.61|18.51|18.56|18.46|166
1751511600000|2025-07-03 03:00:00|18.59|18.49|18.61|18.51|18.61|18.51|18.59|18.49|129
1751511900000|2025-07-03 03:05:00|18.6|18.5|18.61|18.51|18.64|18.54|18.6|18.5|144
1751512200000|2025-07-03 03:10:00|18.62|18.52|18.59|18.49|18.62|18.52|18.59|18.49|60
1751512500000|2025-07-03 03:15:00|18.58|18.48|18.59|18.49|18.59|18.49|18.58|18.48|110
1751512800000|2025-07-03 03:20:00|18.6|18.5|18.69|18.59|18.7|18.6|18.59|18.49|92
1751513100000|2025-07-03 03:25:00|18.7|18.6|18.69|18.59|18.72|18.62|18.68|18.58|143
1751513400000|2025-07-03 03:30:00|18.7|18.6|18.68|18.58|18.7|18.6|18.67|18.57|69
1751513700000|2025-07-03 03:35:00|18.67|18.57|18.68|18.58|18.69|18.59|18.65|18.55|42
1751514000000|2025-07-03 03:40:00|18.69|18.59|18.69|18.59|18.72|18.62|18.68|18.58|129
1751514300000|2025-07-03 03:45:00|18.7|18.6|18.65|18.55|18.7|18.6|18.65|18.55|78
1751514600000|2025-07-03 03:50:00|18.64|18.54|18.63|18.53|18.66|18.56|18.63|18.53|106
1751514900000|2025-07-03 03:55:00|18.62|18.52|18.61|18.51|18.63|18.53|18.61|18.51|234
1751515200000|2025-07-03 04:00:00|18.62|18.52|18.63|18.53|18.63|18.53|18.6|18.5|206
1751515500000|2025-07-03 04:05:00|18.62|18.52|18.67|18.57|18.68|18.58|18.62|18.52|102
1751515800000|2025-07-03 04:10:00|18.65|18.55|18.68|18.58|18.69|18.59|18.64|18.54|150
1751516100000|2025-07-03 04:15:00|18.69|18.59|18.7|18.6|18.71|18.61|18.68|18.58|88
1751516400000|2025-07-03 04:20:00|18.69|18.59|18.71|18.61|18.72|18.62|18.68|18.58|133
1751516700000|2025-07-03 04:25:00|18.72|18.62|18.71|18.61|18.72|18.62|18.7|18.6|237
1751517000000|2025-07-03 04:30:00|18.7|18.6|18.72|18.62|18.73|18.63|18.7|18.6|185
1751517300000|2025-07-03 04:35:00|18.73|18.63|18.76|18.66|18.77|18.67|18.72|18.62|91
1751517600000|2025-07-03 04:40:00|18.75|18.65|18.73|18.63|18.76|18.66|18.72|18.62|173
1751517900000|2025-07-03 04:45:00|18.72|18.62|18.76|18.66|18.76|18.66|18.71|18.61|271
1751518200000|2025-07-03 04:50:00|18.75|18.65|18.78|18.68|18.8|18.7|18.75|18.65|222
1751518500000|2025-07-03 04:55:00|18.77|18.67|18.77|18.67|18.79|18.69|18.75|18.65|264
1751518800000|2025-07-03 05:00:00|18.78|18.68|18.81|18.71|18.81|18.71|18.77|18.67|164
1751519100000|2025-07-03 05:05:00|18.8|18.7|18.93|18.83|18.93|18.83|18.8|18.7|193
1751519400000|2025-07-03 05:10:00|18.92|18.82|18.91|18.81|18.93|18.83|18.88|18.78|211
1751519700000|2025-07-03 05:15:00|18.92|18.82|18.9|18.8|18.94|18.84|18.89|18.79|248
1751520000000|2025-07-03 05:20:00|18.89|18.79|19|18.9|19.01|18.91|18.89|18.79|227
1751520300000|2025-07-03 05:25:00|19.01|18.91|18.98|18.88|19.02|18.92|18.97|18.87|142
1751520600000|2025-07-03 05:30:00|18.99|18.89|19.06|18.96|19.06|18.96|18.98|18.88|169
1751520900000|2025-07-03 05:35:00|19.05|18.95|19.04|18.94|19.06|18.96|19.03|18.93|230
1751521200000|2025-07-03 05:40:00|19.03|18.93|19|18.9|19.06|18.96|18.99|18.89|143
1751521500000|2025-07-03 05:45:00|19.01|18.91|19.03|18.93|19.03|18.93|18.98|18.88|59
1751521800000|2025-07-03 05:50:00|19.02|18.92|19.03|18.93|19.04|18.94|19.02|18.92|58
1751522100000|2025-07-03 05:55:00|19.02|18.92|19.01|18.91|19.03|18.93|19.01|18.91|58
1751522400000|2025-07-03 06:00:00|19.02|18.92|18.96|18.86|19.04|18.94|18.95|18.85|63
1751522700000|2025-07-03 06:05:00|18.97|18.87|19|18.9|19.02|18.92|18.95|18.85|76
1751523000000|2025-07-03 06:10:00|19.01|18.91|18.98|18.88|19.01|18.91|18.97|18.87|118
1751523300000|2025-07-03 06:15:00|18.97|18.87|19.01|18.91|19.01|18.91|18.96|18.86|83
1751523600000|2025-07-03 06:20:00|19.02|18.92|19.08|18.98|19.09|18.99|19.02|18.92|195
1751523900000|2025-07-03 06:25:00|19.07|18.97|19.1|19|19.11|19.01|19.07|18.97|130
1751524200000|2025-07-03 06:30:00|19.09|18.99|19.1|19|19.1|19|19.08|18.98|158
1751524500000|2025-07-03 06:35:00|19.09|18.99|19.07|18.97|19.1|19|19.05|18.95|164
1751524800000|2025-07-03 06:40:00|19.08|18.98|19.13|19.03|19.14|19.04|19.07|18.97|103
1751525100000|2025-07-03 06:45:00|19.14|19.04|19.18|19.08|19.21|19.11|19.13|19.03|142
1751525400000|2025-07-03 06:50:00|19.17|19.07|19.22|19.12|19.23|19.13|19.16|19.06|159
1751525700000|2025-07-03 06:55:00|19.21|19.11|19.19|19.09|19.21|19.11|19.16|19.06|129
1751526000000|2025-07-03 07:00:00|19.18|19.08|19.19|19.09|19.19|19.09|19.12|19.02|24
1751526300000|2025-07-03 07:05:00|19.18|19.08|19.14|19.04|19.19|19.09|19.13|19.03|20
1751526600000|2025-07-03 07:10:00|19.15|19.05|19.13|19.03|19.17|19.07|19.13|19.03|95
1751526900000|2025-07-03 07:15:00|19.14|19.04|19.16|19.06|19.19|19.09|19.12|19.02|107
1751527200000|2025-07-03 07:20:00|19.15|19.05|19.2|19.1|19.2|19.1|19.15|19.05|56
1751527500000|2025-07-03 07:25:00|19.19|19.09|19.2|19.1|19.22|19.12|19.18|19.08|186
1751527800000|2025-07-03 07:30:00|19.21|19.11|19.19|19.09|19.21|19.11|19.14|19.04|162
1751528100000|2025-07-03 07:35:00|19.2|19.1|19.2|19.1|19.22|19.12|19.17|19.07|99
1751528400000|2025-07-03 07:40:00|19.21|19.11|19.16|19.06|19.21|19.11|19.14|19.04|84
1751528700000|2025-07-03 07:45:00|19.19|19.09|19.16|19.06|19.2|19.1|19.16|19.06|183
1751529000000|2025-07-03 07:50:00|19.15|19.05|19.16|19.06|19.17|19.07|19.15|19.05|74
1751529300000|2025-07-03 07:55:00|19.17|19.07|19.14|19.04|19.2|19.1|19.13|19.03|47
1751529600000|2025-07-03 08:00:00|19.15|19.05|19.16|19.06|19.17|19.07|19.14|19.04|152
1751529900000|2025-07-03 08:05:00|19.17|19.07|19.08|18.98|19.17|19.07|19.08|18.98|227
1751530200000|2025-07-03 08:10:00|19.07|18.97|19.08|18.98|19.09|18.99|19.07|18.97|84
1751530500000|2025-07-03 08:15:00|19.09|18.99|19.11|19.01|19.13|19.03|19.07|18.97|215
1751530800000|2025-07-03 08:20:00|19.12|19.02|19.13|19.03|19.14|19.04|19.11|19.01|82
1751531100000|2025-07-03 08:25:00|19.14|19.04|19.13|19.03|19.15|19.05|19.12|19.02|254
1751531400000|2025-07-03 08:30:00|19.14|19.04|19.1|19|19.14|19.04|19.09|18.99|274
1751531700000|2025-07-03 08:35:00|19.09|18.99|19.09|18.99|19.1|19|19.08|18.98|230
1751532000000|2025-07-03 08:40:00|19.08|18.98|19.12|19.02|19.13|19.03|19.07|18.97|142
1751532300000|2025-07-03 08:45:00|19.11|19.01|19.09|18.99|19.12|19.02|19.07|18.97|131
1751532600000|2025-07-03 08:50:00|19.08|18.98|19.06|18.96|19.09|18.99|19.06|18.96|65
1751532900000|2025-07-03 08:55:00|19.07|18.97|19.02|18.92|19.07|18.97|19.02|18.92|164
1751533200000|2025-07-03 09:00:00|19.03|18.93|19|18.9|19.03|18.93|19|18.9|8
1751533500000|2025-07-03 09:05:00|19.01|18.91|19.04|18.94|19.04|18.94|19|18.9|91
1751533800000|2025-07-03 09:10:00|19.03|18.93|19.05|18.95|19.07|18.97|19.03|18.93|39
1751534100000|2025-07-03 09:15:00|19.04|18.94|19.06|18.96|19.07|18.97|19.04|18.94|173
1751534400000|2025-07-03 09:20:00|19.07|18.97|19.03|18.93|19.07|18.97|19.01|18.91|193
1751534700000|2025-07-03 09:25:00|19.04|18.94|19.03|18.93|19.04|18.94|19.02|18.92|18
1751535000000|2025-07-03 09:30:00|19.02|18.92|19.04|18.94|19.04|18.94|19.02|18.92|83
1751535300000|2025-07-03 09:35:00|19.03|18.93|19.03|18.93|19.04|18.94|18.98|18.88|72
1751535600000|2025-07-03 09:40:00|19.02|18.92|19.08|18.98|19.08|18.98|19.02|18.92|148
1751535900000|2025-07-03 09:45:00|19.07|18.97|19|18.9|19.09|18.99|18.98|18.88|260
1751536200000|2025-07-03 09:50:00|19.01|18.91|19.03|18.93|19.05|18.95|18.99|18.89|117
1751536500000|2025-07-03 09:55:00|19.04|18.94|19.02|18.92|19.04|18.94|19.01|18.91|145
1751536800000|2025-07-03 10:00:00|19.03|18.93|18.97|18.87|19.05|18.95|18.97|18.87|55
1751537100000|2025-07-03 10:05:00|18.98|18.88|18.96|18.86|18.99|18.89|18.95|18.85|188
1751537400000|2025-07-03 10:10:00|18.97|18.87|18.99|18.89|19.01|18.91|18.95|18.85|202
1751537700000|2025-07-03 10:15:00|19|18.9|18.89|18.79|19|18.9|18.88|18.78|144
1751538000000|2025-07-03 10:20:00|18.88|18.78|18.88|18.78|18.91|18.81|18.86|18.76|135
1751538300000|2025-07-03 10:25:00|18.87|18.77|18.9|18.8|18.91|18.81|18.87|18.77|80
1751538600000|2025-07-03 10:30:00|18.89|18.79|18.89|18.79|18.9|18.8|18.88|18.78|91
1751538900000|2025-07-03 10:35:00|18.9|18.8|18.9|18.8|18.9|18.8|18.87|18.77|104
1751539200000|2025-07-03 10:40:00|18.89|18.79|18.88|18.78|18.9|18.8|18.86|18.76|103
1751539500000|2025-07-03 10:45:00|18.87|18.77|18.85|18.75|18.88|18.78|18.84|18.74|55
1751539800000|2025-07-03 10:50:00|18.84|18.74|18.92|18.82|18.93|18.83|18.84|18.74|111
1751540100000|2025-07-03 10:55:00|18.93|18.83|18.9|18.8|18.93|18.83|18.9|18.8|78
1751540400000|2025-07-03 11:00:00|18.91|18.81|18.89|18.79|18.91|18.81|18.87|18.77|92
1751540700000|2025-07-03 11:05:00|18.88|18.78|18.82|18.72|18.88|18.78|18.81|18.71|81
1751541000000|2025-07-03 11:10:00|18.81|18.71|18.82|18.72|18.82|18.72|18.81|18.71|94
1751541300000|2025-07-03 11:15:00|18.81|18.71|18.84|18.74|18.84|18.74|18.81|18.71|288
1751541600000|2025-07-03 11:20:00|18.83|18.73|18.81|18.71|18.84|18.74|18.81|18.71|248
1751541900000|2025-07-03 11:25:00|18.8|18.7|18.78|18.68|18.81|18.71|18.78|18.68|130
1751542200000|2025-07-03 11:30:00|18.77|18.67|18.76|18.66|18.79|18.69|18.75|18.65|151
1751542500000|2025-07-03 11:35:00|18.77|18.67|18.79|18.69|18.81|18.71|18.76|18.66|171
1751542800000|2025-07-03 11:40:00|18.8|18.7|18.79|18.69|18.82|18.72|18.78|18.68|140
1751543100000|2025-07-03 11:45:00|18.8|18.7|18.8|18.7|18.81|18.71|18.78|18.68|137
1751543400000|2025-07-03 11:50:00|18.81|18.71|18.82|18.72|18.83|18.73|18.8|18.7|80
1751543700000|2025-07-03 11:55:00|18.81|18.71|18.83|18.73|18.84|18.74|18.81|18.71|93
1751544000000|2025-07-03 12:00:00|18.82|18.72|18.81|18.71|18.84|18.74|18.8|18.7|100
1751544300000|2025-07-03 12:05:00|18.8|18.7|18.85|18.75|18.86|18.76|18.79|18.69|135
1751544600000|2025-07-03 12:10:00|18.86|18.76|18.84|18.74|18.86|18.76|18.82|18.72|105
1751544900000|2025-07-03 12:15:00|18.83|18.73|18.87|18.77|18.88|18.78|18.83|18.73|183
1751545200000|2025-07-03 12:20:00|18.88|18.78|18.89|18.79|18.9|18.8|18.85|18.75|140
1751545500000|2025-07-03 12:25:00|18.9|18.8|18.93|18.83|18.94|18.84|18.89|18.79|170
1751545800000|2025-07-03 12:30:00|18.94|18.84|18.79|18.69|19.03|18.93|18.78|18.68|228
1751546100000|2025-07-03 12:35:00|18.78|18.68|18.64|18.54|18.85|18.75|18.62|18.52|321
1751546400000|2025-07-03 12:40:00|18.65|18.55|18.73|18.63|18.74|18.64|18.65|18.55|208
1751546700000|2025-07-03 12:45:00|18.72|18.62|18.64|18.54|18.73|18.63|18.64|18.54|168
1751547000000|2025-07-03 12:50:00|18.65|18.55|18.71|18.61|18.72|18.62|18.64|18.54|171
1751547300000|2025-07-03 12:55:00|18.7|18.6|18.74|18.64|18.75|18.65|18.7|18.6|111
1751547600000|2025-07-03 13:00:00|18.75|18.65|18.76|18.66|18.8|18.7|18.74|18.64|106
1751547900000|2025-07-03 13:05:00|18.75|18.65|18.74|18.64|18.78|18.68|18.74|18.64|162
1751548200000|2025-07-03 13:10:00|18.75|18.65|18.75|18.65|18.77|18.67|18.72|18.62|187
1751548500000|2025-07-03 13:15:00|18.74|18.64|18.72|18.62|18.78|18.68|18.72|18.62|209
1751548800000|2025-07-03 13:20:00|18.73|18.63|18.72|18.62|18.75|18.65|18.71|18.61|206
1751549100000|2025-07-03 13:25:00|18.73|18.63|18.71|18.61|18.74|18.64|18.7|18.6|157
1751549400000|2025-07-03 13:30:00|18.72|18.62|18.84|18.74|18.85|18.75|18.72|18.62|283
1751549700000|2025-07-03 13:35:00|18.83|18.73|18.86|18.76|18.95|18.85|18.81|18.71|276
1751550000000|2025-07-03 13:40:00|18.87|18.77|18.93|18.83|18.93|18.83|18.85|18.75|205
1751550300000|2025-07-03 13:45:00|18.92|18.82|19|18.9|19.02|18.92|18.87|18.77|248
1751550600000|2025-07-03 13:50:00|18.99|18.89|18.98|18.88|19.02|18.92|18.94|18.84|147
1751550900000|2025-07-03 13:55:00|18.99|18.89|18.98|18.88|19.02|18.92|18.93|18.83|182
1751551200000|2025-07-03 14:00:00|18.97|18.87|18.96|18.86|19.02|18.92|18.95|18.85|188
1751551500000|2025-07-03 14:05:00|18.97|18.87|18.88|18.78|18.99|18.89|18.85|18.75|197
1751551800000|2025-07-03 14:10:00|18.89|18.79|18.86|18.76|18.93|18.83|18.85|18.75|150
1751552100000|2025-07-03 14:15:00|18.87|18.77|18.94|18.84|18.94|18.84|18.87|18.77|172
1751552400000|2025-07-03 14:20:00|18.93|18.83|18.89|18.79|18.94|18.84|18.88|18.78|197
1751552700000|2025-07-03 14:25:00|18.88|18.78|18.8|18.7|18.89|18.79|18.78|18.68|230
1751553000000|2025-07-03 14:30:00|18.81|18.71|18.77|18.67|18.82|18.72|18.72|18.62|188
1751553300000|2025-07-03 14:35:00|18.76|18.66|18.8|18.7|18.82|18.72|18.76|18.66|184
1751553600000|2025-07-03 14:40:00|18.79|18.69|18.81|18.71|18.83|18.73|18.78|18.68|155
1751553900000|2025-07-03 14:45:00|18.8|18.7|18.8|18.7|18.83|18.73|18.76|18.66|133
1751554200000|2025-07-03 14:50:00|18.79|18.69|18.73|18.63|18.8|18.7|18.73|18.63|151
1751554500000|2025-07-03 14:55:00|18.74|18.64|18.74|18.64|18.76|18.66|18.73|18.63|214
1751554800000|2025-07-03 15:00:00|18.75|18.65|18.66|18.56|18.77|18.67|18.66|18.56|182
1751555100000|2025-07-03 15:05:00|18.65|18.55|18.62|18.52|18.67|18.57|18.6|18.5|214
1751555400000|2025-07-03 15:10:00|18.61|18.51|18.65|18.55|18.68|18.58|18.6|18.5|141
1751555700000|2025-07-03 15:15:00|18.66|18.56|18.69|18.59|18.71|18.61|18.62|18.52|130
1751556000000|2025-07-03 15:20:00|18.7|18.6|18.68|18.58|18.7|18.6|18.65|18.55|85
1751556300000|2025-07-03 15:25:00|18.69|18.59|18.65|18.55|18.7|18.6|18.64|18.54|77
1751556600000|2025-07-03 15:30:00|18.66|18.56|18.58|18.48|18.67|18.57|18.57|18.47|118
1751556900000|2025-07-03 15:35:00|18.57|18.47|18.54|18.44|18.58|18.48|18.45|18.35|199
1751557200000|2025-07-03 15:40:00|18.55|18.45|18.56|18.46|18.58|18.48|18.53|18.43|106
1751557500000|2025-07-03 15:45:00|18.55|18.45|18.56|18.46|18.56|18.46|18.52|18.42|78
1751557800000|2025-07-03 15:50:00|18.55|18.45|18.46|18.36|18.56|18.46|18.46|18.36|36
1751558100000|2025-07-03 15:55:00|18.47|18.37|18.42|18.32|18.47|18.37|18.41|18.31|193
1751558400000|2025-07-03 16:00:00|18.43|18.33|18.47|18.37|18.51|18.41|18.42|18.32|107
1751558700000|2025-07-03 16:05:00|18.48|18.38|18.49|18.39|18.5|18.4|18.44|18.34|180
1751559000000|2025-07-03 16:10:00|18.48|18.38|18.52|18.42|18.54|18.44|18.48|18.38|99
1751559300000|2025-07-03 16:15:00|18.51|18.41|18.45|18.35|18.51|18.41|18.41|18.31|111
1751559600000|2025-07-03 16:20:00|18.44|18.34|18.46|18.36|18.48|18.38|18.42|18.32|129
1751559900000|2025-07-03 16:25:00|18.47|18.37|18.48|18.38|18.49|18.39|18.45|18.35|77
1751560200000|2025-07-03 16:30:00|18.47|18.37|18.49|18.39|18.49|18.39|18.46|18.36|73
1751560500000|2025-07-03 16:35:00|18.48|18.38|18.49|18.39|18.5|18.4|18.45|18.35|115
1751560800000|2025-07-03 16:40:00|18.5|18.4|18.5|18.4|18.52|18.42|18.49|18.39|59
1751561100000|2025-07-03 16:45:00|18.51|18.41|18.59|18.49|18.6|18.5|18.5|18.4|223
1751561400000|2025-07-03 16:50:00|18.6|18.5|18.53|18.43|18.6|18.5|18.5|18.4|176
1751561700000|2025-07-03 16:55:00|18.54|18.44|18.56|18.46|18.58|18.48|18.53|18.43|133
1751562000000|2025-07-03 17:00:00|18.57|18.47|18.57|18.47|18.58|18.48|18.56|18.46|210
1751562300000|2025-07-03 17:05:00|18.58|18.48|18.58|18.48|18.58|18.48|18.55|18.45|272
1751562600000|2025-07-03 17:10:00|18.57|18.47|18.6|18.5|18.6|18.5|18.56|18.46|115
1751562900000|2025-07-03 17:15:00|18.59|18.49|18.6|18.5|18.61|18.51|18.58|18.48|134
1751563200000|2025-07-03 17:20:00|18.59|18.49|18.53|18.43|18.6|18.5|18.53|18.43|219
1751563500000|2025-07-03 17:25:00|18.54|18.44|18.55|18.45|18.55|18.45|18.53|18.43|102
1751563800000|2025-07-03 17:30:00|18.54|18.44|18.57|18.47|18.57|18.47|18.54|18.44|126
1751564100000|2025-07-03 17:35:00|18.58|18.48|18.57|18.47|18.58|18.48|18.56|18.46|60
1751564400000|2025-07-03 17:40:00|18.58|18.48|18.58|18.48|18.58|18.48|18.56|18.46|29
1751564700000|2025-07-03 17:45:00|18.59|18.49|18.58|18.48|18.59|18.49|18.57|18.47|32
1751565000000|2025-07-03 17:50:00|18.59|18.49|18.58|18.48|18.59|18.49|18.57|18.47|38
1751565300000|2025-07-03 17:55:00|18.57|18.47|18.58|18.48|18.58|18.48|18.57|18.47|12
1751565600000|2025-07-03 18:00:00|18.57|18.47|18.63|18.53|18.64|18.54|18.57|18.47|105
1751565900000|2025-07-03 18:05:00|18.62|18.52|18.62|18.52|18.63|18.53|18.61|18.51|59
1751566200000|2025-07-03 18:10:00|18.61|18.51|18.56|18.46|18.61|18.51|18.54|18.44|34
1751566500000|2025-07-03 18:15:00|18.57|18.47|18.57|18.47|18.59|18.49|18.53|18.43|101
1751566800000|2025-07-03 18:20:00|18.56|18.46|18.58|18.48|18.6|18.5|18.54|18.44|131
1751567100000|2025-07-03 18:25:00|18.59|18.49|18.63|18.53|18.63|18.53|18.58|18.48|53
1751567400000|2025-07-03 18:30:00|18.62|18.52|18.57|18.47|18.63|18.53|18.56|18.46|91
1751567700000|2025-07-03 18:35:00|18.58|18.48|18.6|18.5|18.6|18.5|18.56|18.46|113
1751568000000|2025-07-03 18:40:00|18.59|18.49|18.59|18.49|18.61|18.51|18.59|18.49|35
1751568300000|2025-07-03 18:45:00|18.6|18.5|18.56|18.46|18.6|18.5|18.55|18.45|29
1751568600000|2025-07-03 18:50:00|18.55|18.45|18.58|18.48|18.59|18.49|18.55|18.45|110
1751568900000|2025-07-03 18:55:00|18.57|18.47|18.59|18.49|18.59|18.49|18.57|18.47|17
1751569200000|2025-07-03 19:00:00|18.58|18.48|18.64|18.54|18.64|18.54|18.57|18.47|87
1751569500000|2025-07-03 19:05:00|18.63|18.53|18.59|18.49|18.64|18.54|18.59|18.49|155
1751569800000|2025-07-03 19:10:00|18.6|18.5|18.6|18.5|18.62|18.52|18.59|18.49|107
1751570100000|2025-07-03 19:15:00|18.59|18.49|18.63|18.53|18.63|18.53|18.59|18.49|78
1751570400000|2025-07-03 19:20:00|18.64|18.54|18.65|18.55|18.65|18.55|18.63|18.53|24
1751570700000|2025-07-03 19:25:00|18.66|18.56|18.65|18.55|18.67|18.57|18.65|18.55|28
1751571000000|2025-07-03 19:30:00|18.64|18.54|18.59|18.49|18.65|18.55|18.59|18.49|168
1751571300000|2025-07-03 19:35:00|18.6|18.5|18.58|18.48|18.6|18.5|18.58|18.48|89
1751571600000|2025-07-03 19:40:00|18.59|18.49|18.61|18.51|18.61|18.51|18.58|18.48|55
1751571900000|2025-07-03 19:45:00|18.6|18.5|18.61|18.51|18.62|18.52|18.59|18.49|94
1751572200000|2025-07-03 19:50:00|18.6|18.5|18.6|18.5|18.62|18.52|18.58|18.48|123
1751572500000|2025-07-03 19:55:00|18.61|18.51|18.61|18.51|18.62|18.52|18.6|18.5|109
1751572800000|2025-07-03 20:00:00|18.62|18.52|18.6|18.5|18.62|18.52|18.59|18.49|101
1751573100000|2025-07-03 20:05:00|18.61|18.51|18.62|18.52|18.63|18.53|18.6|18.5|46
1751573400000|2025-07-03 20:10:00|18.63|18.53|18.63|18.53|18.64|18.54|18.62|18.52|71
1751573700000|2025-07-03 20:15:00|18.62|18.52|18.62|18.52|18.63|18.53|18.6|18.5|147
1751574000000|2025-07-03 20:20:00|18.63|18.53|18.66|18.56|18.66|18.56|18.62|18.52|114
1751574300000|2025-07-03 20:25:00|18.67|18.57|18.7|18.6|18.71|18.61|18.66|18.56|89
1751574600000|2025-07-03 20:30:00|18.71|18.61|18.67|18.57|18.71|18.61|18.67|18.57|83
1751574900000|2025-07-03 20:35:00|18.68|18.58|18.69|18.59|18.69|18.59|18.66|18.56|114
1751575200000|2025-07-03 20:40:00|18.68|18.58|18.71|18.61|18.72|18.62|18.68|18.58|74
1751575500000|2025-07-03 20:45:00|18.72|18.62|18.68|18.58|18.72|18.62|18.67|18.57|115
1751575800000|2025-07-03 20:50:00|18.69|18.59|18.68|18.58|18.69|18.59|18.68|18.58|92
1751576100000|2025-07-03 20:55:00|18.69|18.59|18.69|18.59|18.69|18.59|18.68|18.58|101
1751576400000|2025-07-03 21:00:00|18.7|18.6|18.72|18.62|18.72|18.62|18.69|18.59|27
1751576700000|2025-07-03 21:05:00|18.71|18.61|18.67|18.57|18.72|18.62|18.65|18.55|39
1751577000000|2025-07-03 21:10:00|18.68|18.58|18.68|18.58|18.69|18.59|18.65|18.55|29
1751577300000|2025-07-03 21:15:00|18.69|18.59|18.66|18.56|18.69|18.59|18.65|18.55|48
1751577600000|2025-07-03 21:20:00|18.65|18.55|18.7|18.6|18.71|18.61|18.64|18.54|18
1751577900000|2025-07-03 21:25:00|18.71|18.61|18.69|18.59|18.71|18.61|18.69|18.59|35
1751578200000|2025-07-03 21:30:00|18.68|18.58|18.69|18.59|18.69|18.59|18.66|18.56|20
1751578500000|2025-07-03 21:35:00|18.68|18.58|18.66|18.56|18.68|18.58|18.65|18.55|17
1751578800000|2025-07-03 21:40:00|18.65|18.55|18.66|18.56|18.67|18.57|18.64|18.54|16
1751579100000|2025-07-03 21:45:00|18.65|18.55|18.66|18.56|18.66|18.56|18.65|18.55|2
1751579400000|2025-07-03 21:50:00|18.67|18.57|18.7|18.6|18.7|18.6|18.67|18.57|10
1751579700000|2025-07-03 21:55:00|18.71|18.61|18.71|18.61|18.72|18.62|18.69|18.59|29
1751580000000|2025-07-03 22:00:00|18.7|18.6|18.71|18.61|18.73|18.63|18.69|18.59|70
1751580300000|2025-07-03 22:05:00|18.72|18.62|18.71|18.61|18.73|18.63|18.7|18.6|52
1751580600000|2025-07-03 22:10:00|18.72|18.62|18.69|18.59|18.73|18.63|18.69|18.59|132
1751580900000|2025-07-03 22:15:00|18.7|18.6|18.68|18.58|18.71|18.61|18.68|18.58|115
1751581200000|2025-07-03 22:20:00|18.69|18.59|18.67|18.57|18.69|18.59|18.66|18.56|65
1751581500000|2025-07-03 22:25:00|18.68|18.58|18.65|18.55|18.68|18.58|18.65|18.55|58
1751581800000|2025-07-03 22:30:00|18.66|18.56|18.66|18.56|18.67|18.57|18.65|18.55|39
1751582100000|2025-07-03 22:35:00|18.65|18.55|18.66|18.56|18.67|18.57|18.64|18.54|76
1751582400000|2025-07-03 22:40:00|18.67|18.57|18.65|18.55|18.67|18.57|18.65|18.55|33
1751582700000|2025-07-03 22:45:00|18.64|18.54|18.63|18.53|18.65|18.55|18.62|18.52|58
1751583000000|2025-07-03 22:50:00|18.62|18.52|18.61|18.51|18.63|18.53|18.6|18.5|154
1751583300000|2025-07-03 22:55:00|18.6|18.5|18.64|18.54|18.64|18.54|18.6|18.5|83
1751583600000|2025-07-03 23:00:00|18.63|18.53|18.67|18.57|18.67|18.57|18.63|18.53|97
1751583900000|2025-07-03 23:05:00|18.66|18.56|18.66|18.56|18.67|18.57|18.65|18.55|29
1751584200000|2025-07-03 23:10:00|18.65|18.55|18.61|18.51|18.66|18.56|18.61|18.51|77
1751584500000|2025-07-03 23:15:00|18.62|18.52|18.59|18.49|18.62|18.52|18.58|18.48|210
1751584800000|2025-07-03 23:20:00|18.58|18.48|18.59|18.49|18.59|18.49|18.57|18.47|68
1751585100000|2025-07-03 23:25:00|18.6|18.5|18.59|18.49|18.6|18.5|18.59|18.49|32
1751585400000|2025-07-03 23:30:00|18.6|18.5|18.59|18.49|18.6|18.5|18.59|18.49|34
1751585700000|2025-07-03 23:35:00|18.6|18.5|18.58|18.48|18.6|18.5|18.58|18.48|25
1751586000000|2025-07-03 23:40:00|18.57|18.47|18.58|18.48|18.59|18.49|18.56|18.46|92
1751586300000|2025-07-03 23:45:00|18.59|18.49|18.57|18.47|18.6|18.5|18.57|18.47|43
1751586600000|2025-07-03 23:50:00|18.58|18.48|18.58|18.48|18.59|18.49|18.57|18.47|43
1751586900000|2025-07-03 23:55:00|18.59|18.49|18.6|18.5|18.61|18.51|18.58|18.48|32
1751587200000|2025-07-04 00:00:00|18.61|18.51|18.62|18.52|18.62|18.52|18.6|18.5|56
1751587500000|2025-07-04 00:05:00|18.61|18.51|18.62|18.52|18.64|18.54|18.61|18.51|84
1751587800000|2025-07-04 00:10:00|18.61|18.51|18.62|18.52|18.63|18.53|18.58|18.48|195
1751588100000|2025-07-04 00:15:00|18.61|18.51|18.58|18.48|18.63|18.53|18.57|18.47|150
1751588400000|2025-07-04 00:20:00|18.57|18.47|18.56|18.46|18.6|18.5|18.56|18.46|189
1751588700000|2025-07-04 00:25:00|18.58|18.48|18.58|18.48|18.6|18.5|18.56|18.46|157
1751589000000|2025-07-04 00:30:00|18.59|18.49|18.61|18.51|18.61|18.51|18.58|18.48|115
1751589300000|2025-07-04 00:35:00|18.62|18.52|18.62|18.52|18.64|18.54|18.61|18.51|99
1751589600000|2025-07-04 00:40:00|18.63|18.53|18.66|18.56|18.69|18.59|18.63|18.53|148
1751589900000|2025-07-04 00:45:00|18.67|18.57|18.69|18.59|18.7|18.6|18.66|18.56|125
1751590200000|2025-07-04 00:50:00|18.7|18.6|18.63|18.53|18.7|18.6|18.63|18.53|267
1751590500000|2025-07-04 00:55:00|18.62|18.52|18.65|18.55|18.66|18.56|18.58|18.48|185
1751590800000|2025-07-04 01:00:00|18.66|18.56|18.69|18.59|18.69|18.59|18.65|18.55|116
1751591100000|2025-07-04 01:05:00|18.7|18.6|18.73|18.63|18.74|18.64|18.69|18.59|219
1751591400000|2025-07-04 01:10:00|18.74|18.64|18.72|18.62|18.74|18.64|18.72|18.62|147
1751591700000|2025-07-04 01:15:00|18.73|18.63|18.76|18.66|18.78|18.68|18.72|18.62|78
1751592000000|2025-07-04 01:20:00|18.77|18.67|18.78|18.68|18.78|18.68|18.74|18.64|138
1751592300000|2025-07-04 01:25:00|18.77|18.67|18.72|18.62|18.79|18.69|18.72|18.62|84
1751592600000|2025-07-04 01:30:00|18.73|18.63|18.75|18.65|18.75|18.65|18.72|18.62|141
1751592900000|2025-07-04 01:35:00|18.74|18.64|18.79|18.69|18.8|18.7|18.71|18.61|183
1751593200000|2025-07-04 01:40:00|18.78|18.68|18.77|18.67|18.8|18.7|18.77|18.67|43
1751593500000|2025-07-04 01:45:00|18.78|18.68|18.78|18.68|18.78|18.68|18.75|18.65|137
1751593800000|2025-07-04 01:50:00|18.79|18.69|18.77|18.67|18.82|18.72|18.76|18.66|67
1751594100000|2025-07-04 01:55:00|18.76|18.66|18.8|18.7|18.81|18.71|18.76|18.66|54
1751594400000|2025-07-04 02:00:00|18.79|18.69|18.83|18.73|18.83|18.73|18.76|18.66|140
1751594700000|2025-07-04 02:05:00|18.82|18.72|18.84|18.74|18.84|18.74|18.8|18.7|53
1751595000000|2025-07-04 02:10:00|18.86|18.76|18.82|18.72|18.86|18.76|18.79|18.69|83
1751595300000|2025-07-04 02:15:00|18.83|18.73|18.79|18.69|18.84|18.74|18.79|18.69|69
1751595600000|2025-07-04 02:20:00|18.8|18.7|18.81|18.71|18.84|18.74|18.79|18.69|106
1751595900000|2025-07-04 02:25:00|18.8|18.7|18.81|18.71|18.82|18.72|18.79|18.69|30
1751596200000|2025-07-04 02:30:00|18.8|18.7|18.7|18.6|18.84|18.74|18.7|18.6|72
1751596500000|2025-07-04 02:35:00|18.71|18.61|18.72|18.62|18.76|18.66|18.7|18.6|92
1751596800000|2025-07-04 02:40:00|18.73|18.63|18.69|18.59|18.75|18.65|18.67|18.57|82
1751597100000|2025-07-04 02:45:00|18.68|18.58|18.76|18.66|18.76|18.66|18.67|18.57|97
1751597400000|2025-07-04 02:50:00|18.75|18.65|18.69|18.59|18.76|18.66|18.69|18.59|137
1751597700000|2025-07-04 02:55:00|18.7|18.6|18.72|18.62|18.72|18.62|18.69|18.59|63
1751598000000|2025-07-04 03:00:00|18.73|18.63|18.72|18.62|18.75|18.65|18.7|18.6|143
1751598300000|2025-07-04 03:05:00|18.71|18.61|18.76|18.66|18.78|18.68|18.69|18.59|165
1751598600000|2025-07-04 03:10:00|18.77|18.67|18.8|18.7|18.81|18.71|18.77|18.67|44
1751598900000|2025-07-04 03:15:00|18.79|18.69|18.83|18.73|18.83|18.73|18.78|18.68|89
1751599200000|2025-07-04 03:20:00|18.84|18.74|18.84|18.74|18.86|18.76|18.83|18.73|163
1751599500000|2025-07-04 03:25:00|18.83|18.73|18.82|18.72|18.85|18.75|18.82|18.72|78
1751599800000|2025-07-04 03:30:00|18.83|18.73|18.81|18.71|18.84|18.74|18.8|18.7|136
1751600100000|2025-07-04 03:35:00|18.82|18.72|18.8|18.7|18.82|18.72|18.79|18.69|168
1751600400000|2025-07-04 03:40:00|18.81|18.71|18.88|18.78|18.88|18.78|18.8|18.7|63
1751600700000|2025-07-04 03:45:00|18.87|18.77|18.83|18.73|18.88|18.78|18.83|18.73|113
1751601000000|2025-07-04 03:50:00|18.84|18.74|18.83|18.73|18.85|18.75|18.82|18.72|159
1751601300000|2025-07-04 03:55:00|18.84|18.74|18.82|18.72|18.84|18.74|18.8|18.7|109
1751601600000|2025-07-04 04:00:00|18.81|18.71|18.8|18.7|18.82|18.72|18.79|18.69|66
1751601900000|2025-07-04 04:05:00|18.79|18.69|18.8|18.7|18.82|18.72|18.79|18.69|108
1751602200000|2025-07-04 04:10:00|18.81|18.71|18.81|18.71|18.83|18.73|18.79|18.69|122
1751602500000|2025-07-04 04:15:00|18.82|18.72|18.81|18.71|18.84|18.74|18.8|18.7|82
1751602800000|2025-07-04 04:20:00|18.8|18.7|18.79|18.69|18.81|18.71|18.77|18.67|156
1751603100000|2025-07-04 04:25:00|18.8|18.7|18.86|18.76|18.87|18.77|18.79|18.69|79
1751603400000|2025-07-04 04:30:00|18.85|18.75|18.81|18.71|18.87|18.77|18.79|18.69|175
1751603700000|2025-07-04 04:35:00|18.82|18.72|18.8|18.7|18.85|18.75|18.79|18.69|54
1751604000000|2025-07-04 04:40:00|18.81|18.71|18.8|18.7|18.83|18.73|18.79|18.69|56
1751604300000|2025-07-04 04:45:00|18.81|18.71|18.81|18.71|18.85|18.75|18.79|18.69|89
1751604600000|2025-07-04 04:50:00|18.82|18.72|18.8|18.7|18.83|18.73|18.79|18.69|75
1751604900000|2025-07-04 04:55:00|18.79|18.69|18.81|18.71|18.81|18.71|18.79|18.69|121
1751605200000|2025-07-04 05:00:00|18.8|18.7|18.82|18.72|18.84|18.74|18.79|18.69|185
1751605500000|2025-07-04 05:05:00|18.84|18.74|18.91|18.81|18.91|18.81|18.83|18.73|144
1751605800000|2025-07-04 05:10:00|18.92|18.82|18.86|18.76|18.94|18.84|18.85|18.75|95
1751606100000|2025-07-04 05:15:00|18.85|18.75|18.8|18.7|18.88|18.78|18.8|18.7|138
1751606400000|2025-07-04 05:20:00|18.81|18.71|18.76|18.66|18.82|18.72|18.76|18.66|132
1751606700000|2025-07-04 05:25:00|18.75|18.65|18.84|18.74|18.84|18.74|18.74|18.64|129
1751607000000|2025-07-04 05:30:00|18.85|18.75|18.89|18.79|18.91|18.81|18.84|18.74|99
1751607300000|2025-07-04 05:35:00|18.88|18.78|18.88|18.78|18.9|18.8|18.87|18.77|63
1751607600000|2025-07-04 05:40:00|18.89|18.79|18.82|18.72|18.89|18.79|18.82|18.72|56
1751607900000|2025-07-04 05:45:00|18.81|18.71|18.77|18.67|18.82|18.72|18.77|18.67|49
1751608200000|2025-07-04 05:50:00|18.78|18.68|18.73|18.63|18.78|18.68|18.72|18.62|90
1751608500000|2025-07-04 05:55:00|18.72|18.62|18.7|18.6|18.74|18.64|18.69|18.59|240
1751608800000|2025-07-04 06:00:00|18.71|18.61|18.6|18.5|18.71|18.61|18.6|18.5|182
1751609100000|2025-07-04 06:05:00|18.61|18.51|18.6|18.5|18.62|18.52|18.59|18.49|277
1751609400000|2025-07-04 06:10:00|18.61|18.51|18.55|18.45|18.61|18.51|18.55|18.45|258
1751609700000|2025-07-04 06:15:00|18.56|18.46|18.53|18.43|18.57|18.47|18.51|18.41|325
1751610000000|2025-07-04 06:20:00|18.52|18.42|18.51|18.41|18.55|18.45|18.5|18.4|238
1751610300000|2025-07-04 06:25:00|18.52|18.42|18.49|18.39|18.52|18.42|18.48|18.38|224
1751610600000|2025-07-04 06:30:00|18.48|18.38|18.54|18.44|18.54|18.44|18.48|18.38|113
1751610900000|2025-07-04 06:35:00|18.53|18.43|18.52|18.42|18.54|18.44|18.5|18.4|100
1751611200000|2025-07-04 06:40:00|18.51|18.41|18.51|18.41|18.53|18.43|18.51|18.41|85
1751611500000|2025-07-04 06:45:00|18.52|18.42|18.49|18.39|18.53|18.43|18.49|18.39|66
1751611800000|2025-07-04 06:50:00|18.5|18.4|18.43|18.33|18.5|18.4|18.43|18.33|132
1751612100000|2025-07-04 06:55:00|18.44|18.34|18.43|18.33|18.45|18.35|18.42|18.32|191
1751612400000|2025-07-04 07:00:00|18.44|18.34|18.47|18.37|18.48|18.38|18.43|18.33|130
1751612700000|2025-07-04 07:05:00|18.46|18.36|18.41|18.31|18.46|18.36|18.41|18.31|105
1751613000000|2025-07-04 07:10:00|18.42|18.32|18.32|18.22|18.42|18.32|18.32|18.22|213
1751613300000|2025-07-04 07:15:00|18.33|18.23|18.26|18.16|18.34|18.24|18.26|18.16|247
1751613600000|2025-07-04 07:20:00|18.27|18.17|18.28|18.18|18.31|18.21|18.26|18.16|158
1751613900000|2025-07-04 07:25:00|18.27|18.17|18.26|18.16|18.3|18.2|18.25|18.15|126
1751614200000|2025-07-04 07:30:00|18.27|18.17|18.22|18.12|18.28|18.18|18.19|18.09|212
1751614500000|2025-07-04 07:35:00|18.23|18.13|18.24|18.14|18.25|18.15|18.2|18.1|140
1751614800000|2025-07-04 07:40:00|18.23|18.13|18.23|18.13|18.25|18.15|18.22|18.12|99
1751615100000|2025-07-04 07:45:00|18.22|18.12|18.21|18.11|18.24|18.14|18.2|18.1|122
1751615400000|2025-07-04 07:50:00|18.22|18.12|18.19|18.09|18.22|18.12|18.16|18.06|212
1751615700000|2025-07-04 07:55:00|18.2|18.1|18.17|18.07|18.21|18.11|18.17|18.07|66
1751616000000|2025-07-04 08:00:00|18.16|18.06|18.16|18.06|18.17|18.07|18.14|18.04|129
1751616300000|2025-07-04 08:05:00|18.17|18.07|18.14|18.04|18.17|18.07|18.13|18.03|86
1751616600000|2025-07-04 08:10:00|18.13|18.03|18.07|17.97|18.14|18.04|18.04|17.94|152
1751616900000|2025-07-04 08:15:00|18.06|17.96|18.09|17.99|18.1|18|18.02|17.92|138
1751617200000|2025-07-04 08:20:00|18.1|18|18.19|18.09|18.21|18.11|18.1|18|68
1751617500000|2025-07-04 08:25:00|18.18|18.08|18.21|18.11|18.21|18.11|18.17|18.07|62
1751617800000|2025-07-04 08:30:00|18.22|18.12|18.22|18.12|18.23|18.13|18.19|18.09|75
1751618100000|2025-07-04 08:35:00|18.21|18.11|18.26|18.16|18.28|18.18|18.2|18.1|64
1751618400000|2025-07-04 08:40:00|18.25|18.15|18.26|18.16|18.27|18.17|18.24|18.14|86
1751618700000|2025-07-04 08:45:00|18.27|18.17|18.23|18.13|18.27|18.17|18.22|18.12|87
1751619000000|2025-07-04 08:50:00|18.24|18.14|18.22|18.12|18.24|18.14|18.21|18.11|65
1751619300000|2025-07-04 08:55:00|18.21|18.11|18.22|18.12|18.22|18.12|18.17|18.07|112
1751619600000|2025-07-04 09:00:00|18.21|18.11|18.2|18.1|18.22|18.12|18.19|18.09|122
1751619900000|2025-07-04 09:05:00|18.21|18.11|18.2|18.1|18.21|18.11|18.18|18.08|66
1751620200000|2025-07-04 09:10:00|18.21|18.11|18.2|18.1|18.21|18.11|18.19|18.09|108
1751620500000|2025-07-04 09:15:00|18.19|18.09|18.2|18.1|18.21|18.11|18.16|18.06|118
1751620800000|2025-07-04 09:20:00|18.21|18.11|18.21|18.11|18.23|18.13|18.19|18.09|165
1751621100000|2025-07-04 09:25:00|18.22|18.12|18.23|18.13|18.25|18.15|18.2|18.1|122
1751621400000|2025-07-04 09:30:00|18.22|18.12|18.2|18.1|18.23|18.13|18.19|18.09|65
1751621700000|2025-07-04 09:35:00|18.21|18.11|18.2|18.1|18.21|18.11|18.19|18.09|106
1751622000000|2025-07-04 09:40:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|53
1751622300000|2025-07-04 09:45:00|18.18|18.08|18.18|18.08|18.2|18.1|18.17|18.07|77
1751622600000|2025-07-04 09:50:00|18.17|18.07|18.13|18.03|18.18|18.08|18.13|18.03|83
1751622900000|2025-07-04 09:55:00|18.14|18.04|18.16|18.06|18.17|18.07|18.13|18.03|63
1751623200000|2025-07-04 10:00:00|18.15|18.05|18.19|18.09|18.21|18.11|18.15|18.05|70
1751623500000|2025-07-04 10:05:00|18.2|18.1|18.16|18.06|18.2|18.1|18.14|18.04|105
1751623800000|2025-07-04 10:10:00|18.15|18.05|18.13|18.03|18.16|18.06|18.12|18.02|189
1751624100000|2025-07-04 10:15:00|18.14|18.04|18.1|18|18.14|18.04|18.1|18|161
1751624400000|2025-07-04 10:20:00|18.11|18.01|18.11|18.01|18.13|18.03|18.1|18|135
1751624700000|2025-07-04 10:25:00|18.12|18.02|18.15|18.05|18.15|18.05|18.11|18.01|120
1751625000000|2025-07-04 10:30:00|18.14|18.04|18.14|18.04|18.15|18.05|18.13|18.03|31
1751625300000|2025-07-04 10:35:00|18.13|18.03|18.14|18.04|18.15|18.05|18.11|18.01|100
1751625600000|2025-07-04 10:40:00|18.15|18.05|18.11|18.01|18.15|18.05|18.1|18|95
1751625900000|2025-07-04 10:45:00|18.12|18.02|18.12|18.02|18.13|18.03|18.11|18.01|31
1751626200000|2025-07-04 10:50:00|18.11|18.01|18.13|18.03|18.13|18.03|18.11|18.01|45
1751626500000|2025-07-04 10:55:00|18.12|18.02|18.12|18.02|18.12|18.02|18.09|17.99|43
1751626800000|2025-07-04 11:00:00|18.11|18.01|18.13|18.03|18.14|18.04|18.1|18|29
1751627100000|2025-07-04 11:05:00|18.12|18.02|18.14|18.04|18.15|18.05|18.12|18.02|47
1751627400000|2025-07-04 11:10:00|18.15|18.05|18.13|18.03|18.16|18.06|18.12|18.02|31
1751627700000|2025-07-04 11:15:00|18.14|18.04|18.11|18.01|18.14|18.04|18.1|18|76
1751628000000|2025-07-04 11:20:00|18.1|18|18.16|18.06|18.16|18.06|18.1|18|35
1751628300000|2025-07-04 11:25:00|18.17|18.07|18.2|18.1|18.21|18.11|18.16|18.06|116
1751628600000|2025-07-04 11:30:00|18.21|18.11|18.18|18.08|18.21|18.11|18.18|18.08|78
1751628900000|2025-07-04 11:35:00|18.17|18.07|18.17|18.07|18.19|18.09|18.17|18.07|79
1751629200000|2025-07-04 11:40:00|18.18|18.08|18.17|18.07|18.18|18.08|18.16|18.06|163
1751629500000|2025-07-04 11:45:00|18.18|18.08|18.17|18.07|18.18|18.08|18.16|18.06|182
1751629800000|2025-07-04 11:50:00|18.18|18.08|18.13|18.03|18.18|18.08|18.12|18.02|182
1751630100000|2025-07-04 11:55:00|18.14|18.04|18.14|18.04|18.15|18.05|18.13|18.03|199
1751630400000|2025-07-04 12:00:00|18.15|18.05|18.15|18.05|18.17|18.07|18.14|18.04|119
1751630700000|2025-07-04 12:05:00|18.14|18.04|18.13|18.03|18.14|18.04|18.11|18.01|100
1751631000000|2025-07-04 12:10:00|18.14|18.04|18.16|18.06|18.17|18.07|18.13|18.03|99
1751631300000|2025-07-04 12:15:00|18.17|18.07|18.19|18.09|18.2|18.1|18.16|18.06|103
1751631600000|2025-07-04 12:20:00|18.18|18.08|18.23|18.13|18.24|18.14|18.18|18.08|132
1751631900000|2025-07-04 12:25:00|18.22|18.12|18.23|18.13|18.24|18.14|18.21|18.11|112
1751632200000|2025-07-04 12:30:00|18.22|18.12|18.2|18.1|18.23|18.13|18.18|18.08|105
1751632500000|2025-07-04 12:35:00|18.19|18.09|18.18|18.08|18.21|18.11|18.18|18.08|52
1751632800000|2025-07-04 12:40:00|18.17|18.07|18.15|18.05|18.18|18.08|18.15|18.05|107
1751633100000|2025-07-04 12:45:00|18.14|18.04|18.13|18.03|18.16|18.06|18.12|18.02|161
1751633400000|2025-07-04 12:50:00|18.12|18.02|18.14|18.04|18.14|18.04|18.11|18.01|113
1751633700000|2025-07-04 12:55:00|18.15|18.05|18.15|18.05|18.17|18.07|18.14|18.04|175
1751634000000|2025-07-04 13:00:00|18.16|18.06|18.16|18.06|18.18|18.08|18.15|18.05|207
1751634300000|2025-07-04 13:05:00|18.17|18.07|18.17|18.07|18.24|18.14|18.16|18.06|213
1751634600000|2025-07-04 13:10:00|18.16|18.06|18.11|18.01|18.17|18.07|18.11|18.01|176
1751634900000|2025-07-04 13:15:00|18.12|18.02|18.11|18.01|18.14|18.04|18.1|18|176
1751635200000|2025-07-04 13:20:00|18.12|18.02|18.09|17.99|18.13|18.03|18.09|17.99|266
1751635500000|2025-07-04 13:25:00|18.1|18|18.09|17.99|18.11|18.01|18.08|17.98|182
1751635800000|2025-07-04 13:30:00|18.08|17.98|18.11|18.01|18.13|18.03|18.06|17.96|214
1751636100000|2025-07-04 13:35:00|18.12|18.02|18.06|17.96|18.12|18.02|18.05|17.95|279
1751636400000|2025-07-04 13:40:00|18.07|17.97|18.07|17.97|18.09|17.99|18.04|17.94|276
1751636700000|2025-07-04 13:45:00|18.06|17.96|18.04|17.94|18.08|17.98|18.02|17.92|309
1751637000000|2025-07-04 13:50:00|18.03|17.93|18.05|17.95|18.09|17.99|18.02|17.92|225
1751637300000|2025-07-04 13:55:00|18.04|17.94|18.03|17.93|18.07|17.97|18.02|17.92|270
1751637600000|2025-07-04 14:00:00|18.02|17.92|18|17.9|18.05|17.95|17.99|17.89|155
1751637900000|2025-07-04 14:05:00|17.99|17.89|17.95|17.85|18.03|17.93|17.93|17.83|273
1751638200000|2025-07-04 14:10:00|17.94|17.84|17.95|17.85|17.97|17.87|17.91|17.81|305
1751638500000|2025-07-04 14:15:00|17.94|17.84|17.89|17.79|17.96|17.86|17.88|17.78|318
1751638800000|2025-07-04 14:20:00|17.88|17.78|17.99|17.89|17.99|17.89|17.85|17.75|346
1751639100000|2025-07-04 14:25:00|17.98|17.88|18.04|17.94|18.04|17.94|17.97|17.87|209
1751639400000|2025-07-04 14:30:00|18.03|17.93|17.97|17.87|18.03|17.93|17.97|17.87|218
1751639700000|2025-07-04 14:35:00|17.98|17.88|18|17.9|18.03|17.93|17.96|17.86|246
1751640000000|2025-07-04 14:40:00|17.99|17.89|18.01|17.91|18.03|17.93|17.98|17.88|186
1751640300000|2025-07-04 14:45:00|18|17.9|17.94|17.84|18.01|17.91|17.94|17.84|199
1751640600000|2025-07-04 14:50:00|17.95|17.85|17.95|17.85|17.96|17.86|17.94|17.84|105
1751640900000|2025-07-04 14:55:00|17.96|17.86|17.95|17.85|17.96|17.86|17.92|17.82|122
1751641200000|2025-07-04 15:00:00|17.94|17.84|17.93|17.83|17.94|17.84|17.92|17.82|160
1751641500000|2025-07-04 15:05:00|17.94|17.84|17.88|17.78|17.94|17.84|17.86|17.76|193
1751641800000|2025-07-04 15:10:00|17.87|17.77|17.85|17.75|17.88|17.78|17.85|17.75|263
1751642100000|2025-07-04 15:15:00|17.84|17.74|17.81|17.71|17.87|17.77|17.81|17.71|196
1751642400000|2025-07-04 15:20:00|17.82|17.72|17.85|17.75|17.9|17.8|17.8|17.7|272
1751642700000|2025-07-04 15:25:00|17.86|17.76|17.83|17.73|17.86|17.76|17.8|17.7|154
1751643000000|2025-07-04 15:30:00|17.82|17.72|17.77|17.67|17.83|17.73|17.75|17.65|218
1751643300000|2025-07-04 15:35:00|17.78|17.68|17.79|17.69|17.82|17.72|17.77|17.67|170
1751643600000|2025-07-04 15:40:00|17.8|17.7|17.8|17.7|17.84|17.74|17.77|17.67|204
1751643900000|2025-07-04 15:45:00|17.79|17.69|17.79|17.69|17.8|17.7|17.75|17.65|185
1751644200000|2025-07-04 15:50:00|17.8|17.7|17.79|17.69|17.81|17.71|17.76|17.66|330
1751644500000|2025-07-04 15:55:00|17.78|17.68|17.77|17.67|17.82|17.72|17.76|17.66|192
1751644800000|2025-07-04 16:00:00|17.76|17.66|17.71|17.61|17.77|17.67|17.7|17.6|229
1751645100000|2025-07-04 16:05:00|17.7|17.6|17.65|17.55|17.74|17.64|17.65|17.55|291
1751645400000|2025-07-04 16:10:00|17.67|17.57|17.64|17.54|17.67|17.57|17.63|17.53|191
1751645700000|2025-07-04 16:15:00|17.65|17.55|17.59|17.49|17.67|17.57|17.58|17.48|217
1751646000000|2025-07-04 16:20:00|17.58|17.48|17.62|17.52|17.62|17.52|17.57|17.47|179
1751646300000|2025-07-04 16:25:00|17.63|17.53|17.62|17.52|17.66|17.56|17.59|17.49|155
1751646600000|2025-07-04 16:30:00|17.61|17.51|17.61|17.51|17.63|17.53|17.56|17.46|175
1751646900000|2025-07-04 16:35:00|17.62|17.52|17.72|17.62|17.74|17.64|17.62|17.52|141
1751647200000|2025-07-04 16:40:00|17.71|17.61|17.68|17.58|17.72|17.62|17.67|17.57|284
1751647500000|2025-07-04 16:45:00|17.69|17.59|17.76|17.66|17.77|17.67|17.69|17.59|127
1751647800000|2025-07-04 16:50:00|17.75|17.65|17.72|17.62|17.76|17.66|17.7|17.6|50
1751648100000|2025-07-04 16:55:00|17.73|17.63|17.74|17.64|17.75|17.65|17.72|17.62|94
1751648400000|2025-07-04 17:00:00|17.73|17.63|17.77|17.67|17.78|17.68|17.72|17.62|142
1751648700000|2025-07-04 17:05:00|17.76|17.66|17.71|17.61|17.76|17.66|17.7|17.6|217
1751649000000|2025-07-04 17:10:00|17.7|17.6|17.69|17.59|17.72|17.62|17.68|17.58|132
1751649300000|2025-07-04 17:15:00|17.68|17.58|17.73|17.63|17.73|17.63|17.68|17.58|78
1751649600000|2025-07-04 17:20:00|17.72|17.62|17.68|17.58|17.73|17.63|17.68|17.58|77
1751649900000|2025-07-04 17:25:00|17.69|17.59|17.68|17.58|17.7|17.6|17.67|17.57|100
1751650200000|2025-07-04 17:30:00|17.67|17.57|17.68|17.58|17.69|17.59|17.65|17.55|192
1751650500000|2025-07-04 17:35:00|17.69|17.59|17.73|17.63|17.74|17.64|17.68|17.58|95
1751650800000|2025-07-04 17:40:00|17.74|17.64|17.7|17.6|17.74|17.64|17.7|17.6|73
1751651100000|2025-07-04 17:45:00|17.71|17.61|17.72|17.62|17.73|17.63|17.68|17.58|198
1751651400000|2025-07-04 17:50:00|17.73|17.63|17.73|17.63|17.75|17.65|17.71|17.61|95
1751651700000|2025-07-04 17:55:00|17.74|17.64|17.78|17.68|17.78|17.68|17.73|17.63|71
1751652000000|2025-07-04 18:00:00|17.77|17.67|17.77|17.67|17.78|17.68|17.74|17.64|85
1751652300000|2025-07-04 18:05:00|17.76|17.66|17.75|17.65|17.77|17.67|17.75|17.65|80
1751652600000|2025-07-04 18:10:00|17.76|17.66|17.71|17.61|17.76|17.66|17.71|17.61|122
1751652900000|2025-07-04 18:15:00|17.7|17.6|17.68|17.58|17.71|17.61|17.68|17.58|53
1751653200000|2025-07-04 18:20:00|17.69|17.59|17.71|17.61|17.73|17.63|17.69|17.59|107
1751653500000|2025-07-04 18:25:00|17.7|17.6|17.7|17.6|17.72|17.62|17.68|17.58|73
1751653800000|2025-07-04 18:30:00|17.71|17.61|17.75|17.65|17.76|17.66|17.7|17.6|74
1751654100000|2025-07-04 18:35:00|17.76|17.66|17.77|17.67|17.78|17.68|17.75|17.65|92
1751654400000|2025-07-04 18:40:00|17.78|17.68|17.78|17.68|17.8|17.7|17.77|17.67|139
1751654700000|2025-07-04 18:45:00|17.77|17.67|17.73|17.63|17.81|17.71|17.73|17.63|116
1751655000000|2025-07-04 18:50:00|17.74|17.64|17.76|17.66|17.78|17.68|17.73|17.63|118
1751655300000|2025-07-04 18:55:00|17.77|17.67|17.74|17.64|17.77|17.67|17.74|17.64|55
1751655600000|2025-07-04 19:00:00|17.75|17.65|17.76|17.66|17.77|17.67|17.73|17.63|138
1751655900000|2025-07-04 19:05:00|17.77|17.67|17.78|17.68|17.79|17.69|17.76|17.66|98
1751656200000|2025-07-04 19:10:00|17.77|17.67|17.79|17.69|17.8|17.7|17.76|17.66|49
1751656500000|2025-07-04 19:15:00|17.78|17.68|17.76|17.66|17.78|17.68|17.76|17.66|19
1751656800000|2025-07-04 19:20:00|17.77|17.67|17.7|17.6|17.77|17.67|17.69|17.59|104
1751657100000|2025-07-04 19:25:00|17.71|17.61|17.69|17.59|17.72|17.62|17.69|17.59|23
1751657400000|2025-07-04 19:30:00|17.7|17.6|17.74|17.64|17.74|17.64|17.69|17.59|17
1751657700000|2025-07-04 19:35:00|17.75|17.65|17.75|17.65|17.76|17.66|17.74|17.64|49
1751658000000|2025-07-04 19:40:00|17.76|17.66|17.78|17.68|17.79|17.69|17.75|17.65|55
1751658300000|2025-07-04 19:45:00|17.77|17.67|17.76|17.66|17.77|17.67|17.75|17.65|12
1751658600000|2025-07-04 19:50:00|17.75|17.65|17.74|17.64|17.75|17.65|17.74|17.64|84
1751658900000|2025-07-04 19:55:00|17.73|17.63|17.73|17.63|17.74|17.64|17.73|17.63|37
1751659200000|2025-07-04 20:00:00|17.72|17.62|17.71|17.61|17.72|17.62|17.7|17.6|78
1751659500000|2025-07-04 20:05:00|17.72|17.62|17.74|17.64|17.75|17.65|17.7|17.6|63
1751659800000|2025-07-04 20:10:00|17.73|17.63|17.74|17.64|17.75|17.65|17.72|17.62|32
1751660100000|2025-07-04 20:15:00|17.75|17.65|17.72|17.62|17.76|17.66|17.71|17.61|68
1751660400000|2025-07-04 20:20:00|17.73|17.63|17.73|17.63|17.73|17.63|17.71|17.61|77
1751660700000|2025-07-04 20:25:00|17.72|17.62|17.74|17.64|17.76|17.66|17.72|17.62|15
1751661000000|2025-07-04 20:30:00|17.73|17.63|17.75|17.65|17.76|17.66|17.73|17.63|25
1751661300000|2025-07-04 20:35:00|17.76|17.66|17.73|17.63|17.77|17.67|17.73|17.63|20
1751661600000|2025-07-04 20:40:00|17.74|17.64|17.74|17.64|17.75|17.65|17.73|17.63|27
1751661900000|2025-07-04 20:45:00|17.75|17.65|17.75|17.65|17.75|17.65|17.74|17.64|21
1751662200000|2025-07-04 20:50:00|17.74|17.64|17.74|17.64|17.74|17.64|17.73|17.63|7
1751662500000|2025-07-04 20:55:00|17.73|17.63|17.73|17.63|17.74|17.64|17.73|17.63|3
1751698800000|2025-07-05 07:00:00|17.98|17.88|17.97|17.87|17.98|17.88|17.97|17.87|14
1751699100000|2025-07-05 07:05:00|17.98|17.88|17.95|17.85|17.99|17.89|17.95|17.85|16
1751699400000|2025-07-05 07:10:00|17.94|17.84|17.94|17.84|17.95|17.85|17.93|17.83|9
1751699700000|2025-07-05 07:15:00|17.93|17.83|17.93|17.83|17.94|17.84|17.92|17.82|27
1751700000000|2025-07-05 07:20:00|17.92|17.82|17.95|17.85|17.96|17.86|17.92|17.82|10
1751700300000|2025-07-05 07:25:00|17.96|17.86|17.95|17.85|17.96|17.86|17.94|17.84|10
1751700600000|2025-07-05 07:30:00|17.94|17.84|17.93|17.83|17.95|17.85|17.92|17.82|20
1751700900000|2025-07-05 07:35:00|17.92|17.82|17.9|17.8|17.92|17.82|17.9|17.8|7
1751701200000|2025-07-05 07:40:00|17.91|17.81|17.9|17.8|17.91|17.81|17.9|17.8|2
1751701500000|2025-07-05 07:45:00|17.89|17.79|17.9|17.8|17.9|17.8|17.89|17.79|14
1751701800000|2025-07-05 07:50:00|17.89|17.79|17.88|17.78|17.89|17.79|17.88|17.78|6
1751702100000|2025-07-05 07:55:00|17.87|17.77|17.88|17.78|17.88|17.78|17.86|17.76|24
1751702400000|2025-07-05 08:00:00|17.87|17.77|17.86|17.76|17.87|17.77|17.85|17.75|16
1751702700000|2025-07-05 08:05:00|17.85|17.75|17.87|17.77|17.87|17.77|17.85|17.75|25
1751703000000|2025-07-05 08:10:00|17.86|17.76|17.9|17.8|17.9|17.8|17.86|17.76|25
1751703300000|2025-07-05 08:15:00|17.91|17.81|17.87|17.77|17.91|17.81|17.87|17.77|13
1751703600000|2025-07-05 08:20:00|17.86|17.76|17.88|17.78|17.89|17.79|17.86|17.76|9
1751703900000|2025-07-05 08:25:00|17.87|17.77|17.85|17.75|17.88|17.78|17.84|17.74|19
1751704200000|2025-07-05 08:30:00|17.86|17.76|17.83|17.73|17.86|17.76|17.83|17.73|4
1751704500000|2025-07-05 08:35:00|17.82|17.72|17.81|17.71|17.83|17.73|17.8|17.7|26
1751704800000|2025-07-05 08:40:00|17.8|17.7|17.79|17.69|17.82|17.72|17.79|17.69|32
1751705100000|2025-07-05 08:45:00|17.8|17.7|17.78|17.68|17.8|17.7|17.77|17.67|27
1751705400000|2025-07-05 08:50:00|17.79|17.69|17.79|17.69|17.8|17.7|17.78|17.68|47
1751705700000|2025-07-05 08:55:00|17.8|17.7|17.8|17.7|17.81|17.71|17.79|17.69|11
1751706000000|2025-07-05 09:00:00|17.79|17.69|17.78|17.68|17.8|17.7|17.77|17.67|20
1751706300000|2025-07-05 09:05:00|17.77|17.67|17.76|17.66|17.78|17.68|17.75|17.65|24
1751706600000|2025-07-05 09:10:00|17.75|17.65|17.75|17.65|17.77|17.67|17.75|17.65|23
1751706900000|2025-07-05 09:15:00|17.74|17.64|17.74|17.64|17.76|17.66|17.74|17.64|19
1751707200000|2025-07-05 09:20:00|17.75|17.65|17.75|17.65|17.76|17.66|17.75|17.65|21
1751707500000|2025-07-05 09:25:00|17.76|17.66|17.76|17.66|17.76|17.66|17.74|17.64|23
1751707800000|2025-07-05 09:30:00|17.75|17.65|17.77|17.67|17.77|17.67|17.74|17.64|23
1751708100000|2025-07-05 09:35:00|17.78|17.68|17.76|17.66|17.79|17.69|17.75|17.65|23
1751708400000|2025-07-05 09:40:00|17.77|17.67|17.77|17.67|17.78|17.68|17.77|17.67|3
1751708700000|2025-07-05 09:45:00|17.78|17.68|17.86|17.76|17.86|17.76|17.78|17.68|25
1751709000000|2025-07-05 09:50:00|17.85|17.75|17.85|17.75|17.87|17.77|17.85|17.75|33
1751709300000|2025-07-05 09:55:00|17.84|17.74|17.87|17.77|17.87|17.77|17.84|17.74|20
1751709600000|2025-07-05 10:00:00|17.88|17.78|17.87|17.77|17.88|17.78|17.86|17.76|22
1751709900000|2025-07-05 10:05:00|17.88|17.78|17.87|17.77|17.88|17.78|17.85|17.75|16
1751710200000|2025-07-05 10:10:00|17.86|17.76|17.86|17.76|17.87|17.77|17.85|17.75|13
1751710500000|2025-07-05 10:15:00|17.87|17.77|17.88|17.78|17.88|17.78|17.86|17.76|24
1751710800000|2025-07-05 10:20:00|17.89|17.79|17.89|17.79|17.89|17.79|17.88|17.78|45
1751711100000|2025-07-05 10:25:00|17.88|17.78|17.89|17.79|17.89|17.79|17.88|17.78|2
1751711400000|2025-07-05 10:30:00|17.9|17.8|17.88|17.78|17.9|17.8|17.88|17.78|23
1751711700000|2025-07-05 10:35:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|29
1751712000000|2025-07-05 10:40:00|17.88|17.78|17.88|17.78|17.88|17.78|17.87|17.77|21
1751712300000|2025-07-05 10:45:00|17.89|17.79|17.91|17.81|17.91|17.81|17.88|17.78|7
1751712600000|2025-07-05 10:50:00|17.92|17.82|17.91|17.81|17.92|17.82|17.9|17.8|4
1751712900000|2025-07-05 10:55:00|17.9|17.8|17.88|17.78|17.9|17.8|17.88|17.78|41
1751713200000|2025-07-05 11:00:00|17.89|17.79|17.92|17.82|17.92|17.82|17.89|17.79|16
1751713500000|2025-07-05 11:05:00|17.93|17.83|17.94|17.84|17.95|17.85|17.92|17.82|14
1751713800000|2025-07-05 11:10:00|17.93|17.83|17.92|17.82|17.93|17.83|17.91|17.81|12
1751714100000|2025-07-05 11:15:00|17.93|17.83|17.94|17.84|17.96|17.86|17.92|17.82|12
1751714400000|2025-07-05 11:20:00|17.95|17.85|17.96|17.86|17.97|17.87|17.95|17.85|8
1751714700000|2025-07-05 11:25:00|17.97|17.87|17.97|17.87|17.97|17.87|17.96|17.86|7
1751715000000|2025-07-05 11:30:00|17.98|17.88|17.98|17.88|17.99|17.89|17.97|17.87|11
1751715300000|2025-07-05 11:35:00|17.99|17.89|17.99|17.89|17.99|17.89|17.98|17.88|3
1751715600000|2025-07-05 11:40:00|17.98|17.88|17.98|17.88|18|17.9|17.98|17.88|7
1751715900000|2025-07-05 11:45:00|17.99|17.89|17.97|17.87|17.99|17.89|17.96|17.86|5
1751716200000|2025-07-05 11:50:00|17.96|17.86|17.95|17.85|17.96|17.86|17.94|17.84|16
1751716500000|2025-07-05 11:55:00|17.96|17.86|17.95|17.85|17.96|17.86|17.94|17.84|24
1751716800000|2025-07-05 12:00:00|17.94|17.84|17.93|17.83|17.96|17.86|17.92|17.82|24
1751717100000|2025-07-05 12:05:00|17.94|17.84|17.93|17.83|17.94|17.84|17.92|17.82|14
1751717400000|2025-07-05 12:10:00|17.92|17.82|17.91|17.81|17.92|17.82|17.91|17.81|44
1751717700000|2025-07-05 12:15:00|17.92|17.82|17.9|17.8|17.93|17.83|17.9|17.8|13
1751718000000|2025-07-05 12:20:00|17.91|17.81|17.86|17.76|17.91|17.81|17.86|17.76|10
1751718300000|2025-07-05 12:25:00|17.85|17.75|17.86|17.76|17.87|17.77|17.85|17.75|10
1751718600000|2025-07-05 12:30:00|17.87|17.77|17.86|17.76|17.87|17.77|17.85|17.75|46
1751718900000|2025-07-05 12:35:00|17.85|17.75|17.87|17.77|17.87|17.77|17.83|17.73|15
1751719200000|2025-07-05 12:40:00|17.86|17.76|17.88|17.78|17.88|17.78|17.86|17.76|15
1751719500000|2025-07-05 12:45:00|17.89|17.79|17.92|17.82|17.93|17.83|17.87|17.77|12
1751719800000|2025-07-05 12:50:00|17.93|17.83|17.94|17.84|17.94|17.84|17.92|17.82|8
1751720100000|2025-07-05 12:55:00|17.95|17.85|17.94|17.84|17.95|17.85|17.94|17.84|2
1751720400000|2025-07-05 13:00:00|17.95|17.85|17.93|17.83|17.95|17.85|17.92|17.82|17
1751720700000|2025-07-05 13:05:00|17.94|17.84|17.94|17.84|17.94|17.84|17.93|17.83|9
1751721000000|2025-07-05 13:10:00|17.93|17.83|17.91|17.81|17.93|17.83|17.91|17.81|5
1751721300000|2025-07-05 13:15:00|17.9|17.8|17.91|17.81|17.92|17.82|17.9|17.8|8
1751721600000|2025-07-05 13:20:00|17.92|17.82|17.94|17.84|17.94|17.84|17.92|17.82|11
1751721900000|2025-07-05 13:25:00|17.95|17.85|17.96|17.86|17.98|17.88|17.95|17.85|10
1751722200000|2025-07-05 13:30:00|17.95|17.85|17.9|17.8|17.95|17.85|17.89|17.79|18
1751722500000|2025-07-05 13:35:00|17.89|17.79|17.91|17.81|17.91|17.81|17.88|17.78|9
1751722800000|2025-07-05 13:40:00|17.9|17.8|17.94|17.84|17.94|17.84|17.9|17.8|27
1751723100000|2025-07-05 13:45:00|17.93|17.83|17.92|17.82|17.94|17.84|17.91|17.81|14
1751723400000|2025-07-05 13:50:00|17.91|17.81|17.88|17.78|17.92|17.82|17.88|17.78|64
1751723700000|2025-07-05 13:55:00|17.89|17.79|17.89|17.79|17.89|17.79|17.88|17.78|7
1751724000000|2025-07-05 14:00:00|17.9|17.8|17.91|17.81|17.91|17.81|17.89|17.79|20
1751724300000|2025-07-05 14:05:00|17.92|17.82|17.89|17.79|17.94|17.84|17.88|17.78|34
1751724600000|2025-07-05 14:10:00|17.88|17.78|17.92|17.82|17.93|17.83|17.87|17.77|23
1751724900000|2025-07-05 14:15:00|17.91|17.81|17.94|17.84|17.97|17.87|17.91|17.81|28
1751725200000|2025-07-05 14:20:00|17.93|17.83|17.96|17.86|17.97|17.87|17.92|17.82|32
1751725500000|2025-07-05 14:25:00|17.95|17.85|17.96|17.86|17.97|17.87|17.95|17.85|20
1751725800000|2025-07-05 14:30:00|17.95|17.85|17.94|17.84|17.96|17.86|17.91|17.81|32
1751726100000|2025-07-05 14:35:00|17.95|17.85|17.94|17.84|17.95|17.85|17.93|17.83|10
1751726400000|2025-07-05 14:40:00|17.93|17.83|17.9|17.8|17.94|17.84|17.9|17.8|16
1751726700000|2025-07-05 14:45:00|17.91|17.81|17.9|17.8|17.91|17.81|17.87|17.77|12
1751727000000|2025-07-05 14:50:00|17.91|17.81|17.93|17.83|17.93|17.83|17.9|17.8|29
1751727300000|2025-07-05 14:55:00|17.94|17.84|17.95|17.85|17.95|17.85|17.93|17.83|10
1751727600000|2025-07-05 15:00:00|17.94|17.84|17.96|17.86|17.97|17.87|17.93|17.83|13
1751727900000|2025-07-05 15:05:00|17.97|17.87|17.97|17.87|17.98|17.88|17.96|17.86|35
1751728200000|2025-07-05 15:10:00|17.98|17.88|17.98|17.88|17.98|17.88|17.97|17.87|11
1751728500000|2025-07-05 15:15:00|17.97|17.87|17.96|17.86|17.98|17.88|17.95|17.85|22
1751728800000|2025-07-05 15:20:00|17.97|17.87|17.94|17.84|17.97|17.87|17.94|17.84|22
1751729100000|2025-07-05 15:25:00|17.93|17.83|17.91|17.81|17.93|17.83|17.9|17.8|18
1751729400000|2025-07-05 15:30:00|17.92|17.82|17.92|17.82|17.94|17.84|17.91|17.81|17
1751729700000|2025-07-05 15:35:00|17.91|17.81|17.92|17.82|17.94|17.84|17.91|17.81|18
1751730000000|2025-07-05 15:40:00|17.93|17.83|17.91|17.81|17.93|17.83|17.91|17.81|61
1751730300000|2025-07-05 15:45:00|17.92|17.82|17.89|17.79|17.92|17.82|17.88|17.78|36
1751730600000|2025-07-05 15:50:00|17.88|17.78|17.91|17.81|17.91|17.81|17.88|17.78|32
1751730900000|2025-07-05 15:55:00|17.9|17.8|17.89|17.79|17.9|17.8|17.88|17.78|6
1751731200000|2025-07-05 16:00:00|17.88|17.78|17.91|17.81|17.91|17.81|17.87|17.77|22
1751731500000|2025-07-05 16:05:00|17.9|17.8|17.89|17.79|17.91|17.81|17.88|17.78|48
1751731800000|2025-07-05 16:10:00|17.9|17.8|17.91|17.81|17.92|17.82|17.89|17.79|24
1751732100000|2025-07-05 16:15:00|17.92|17.82|17.93|17.83|17.94|17.84|17.91|17.81|30
1751732400000|2025-07-05 16:20:00|17.92|17.82|17.89|17.79|17.93|17.83|17.88|17.78|32
1751732700000|2025-07-05 16:25:00|17.88|17.78|17.87|17.77|17.88|17.78|17.87|17.77|12
1751733000000|2025-07-05 16:30:00|17.86|17.76|17.81|17.71|17.87|17.77|17.81|17.71|30
1751733300000|2025-07-05 16:35:00|17.82|17.72|17.8|17.7|17.82|17.72|17.78|17.68|29
1751733600000|2025-07-05 16:40:00|17.79|17.69|17.79|17.69|17.8|17.7|17.78|17.68|27
1751733900000|2025-07-05 16:45:00|17.78|17.68|17.79|17.69|17.8|17.7|17.76|17.66|26
1751734200000|2025-07-05 16:50:00|17.8|17.7|17.81|17.71|17.81|17.71|17.79|17.69|18
1751734500000|2025-07-05 16:55:00|17.82|17.72|17.87|17.77|17.88|17.78|17.82|17.72|20
1751734800000|2025-07-05 17:00:00|17.86|17.76|17.84|17.74|17.91|17.81|17.84|17.74|19
1751735100000|2025-07-05 17:05:00|17.83|17.73|17.85|17.75|17.87|17.77|17.83|17.73|17
1751735400000|2025-07-05 17:10:00|17.84|17.74|17.84|17.74|17.84|17.74|17.82|17.72|27
1751735700000|2025-07-05 17:15:00|17.83|17.73|17.82|17.72|17.85|17.75|17.81|17.71|32
1751736000000|2025-07-05 17:20:00|17.81|17.71|17.79|17.69|17.81|17.71|17.77|17.67|21
1751736300000|2025-07-05 17:25:00|17.78|17.68|17.8|17.7|17.81|17.71|17.77|17.67|23
1751736600000|2025-07-05 17:30:00|17.81|17.71|17.83|17.73|17.83|17.73|17.8|17.7|15
1751736900000|2025-07-05 17:35:00|17.84|17.74|17.85|17.75|17.85|17.75|17.82|17.72|28
1751737200000|2025-07-05 17:40:00|17.86|17.76|17.85|17.75|17.87|17.77|17.84|17.74|14
1751737500000|2025-07-05 17:45:00|17.84|17.74|17.83|17.73|17.86|17.76|17.82|17.72|10
1751737800000|2025-07-05 17:50:00|17.84|17.74|17.86|17.76|17.87|17.77|17.83|17.73|17
1751738100000|2025-07-05 17:55:00|17.85|17.75|17.86|17.76|17.86|17.76|17.85|17.75|6
1751738400000|2025-07-05 18:00:00|17.85|17.75|17.83|17.73|17.86|17.76|17.82|17.72|19
1751738700000|2025-07-05 18:05:00|17.82|17.72|17.79|17.69|17.82|17.72|17.77|17.67|28
1751739000000|2025-07-05 18:10:00|17.78|17.68|17.78|17.68|17.8|17.7|17.78|17.68|9
1751739300000|2025-07-05 18:15:00|17.79|17.69|17.75|17.65|17.79|17.69|17.74|17.64|85
1751739600000|2025-07-05 18:20:00|17.74|17.64|17.71|17.61|17.75|17.65|17.71|17.61|30
1751739900000|2025-07-05 18:25:00|17.72|17.62|17.72|17.62|17.72|17.62|17.71|17.61|13
1751740200000|2025-07-05 18:30:00|17.71|17.61|17.72|17.62|17.74|17.64|17.71|17.61|36
1751740500000|2025-07-05 18:35:00|17.71|17.61|17.72|17.62|17.75|17.65|17.71|17.61|28
1751740800000|2025-07-05 18:40:00|17.73|17.63|17.74|17.64|17.75|17.65|17.73|17.63|14
1751741100000|2025-07-05 18:45:00|17.75|17.65|17.71|17.61|17.75|17.65|17.71|17.61|33
1751741400000|2025-07-05 18:50:00|17.72|17.62|17.72|17.62|17.74|17.64|17.71|17.61|25
1751741700000|2025-07-05 18:55:00|17.73|17.63|17.71|17.61|17.73|17.63|17.69|17.59|21
1751742000000|2025-07-05 19:00:00|17.7|17.6|17.71|17.61|17.71|17.61|17.69|17.59|28
1751742300000|2025-07-05 19:05:00|17.7|17.6|17.69|17.59|17.71|17.61|17.69|17.59|18
1751742600000|2025-07-05 19:10:00|17.68|17.58|17.69|17.59|17.71|17.61|17.68|17.58|14
1751742900000|2025-07-05 19:15:00|17.7|17.6|17.73|17.63|17.74|17.64|17.69|17.59|26
1751743200000|2025-07-05 19:20:00|17.72|17.62|17.76|17.66|17.76|17.66|17.72|17.62|25
1751743500000|2025-07-05 19:25:00|17.75|17.65|17.78|17.68|17.79|17.69|17.75|17.65|16
1751743800000|2025-07-05 19:30:00|17.79|17.69|17.77|17.67|17.79|17.69|17.77|17.67|27
1751744100000|2025-07-05 19:35:00|17.78|17.68|17.79|17.69|17.79|17.69|17.77|17.67|14
1751744400000|2025-07-05 19:40:00|17.8|17.7|17.82|17.72|17.82|17.72|17.79|17.69|7
1751744700000|2025-07-05 19:45:00|17.83|17.73|17.86|17.76|17.86|17.76|17.83|17.73|6
1751745000000|2025-07-05 19:50:00|17.85|17.75|17.84|17.74|17.86|17.76|17.83|17.73|22
1751745600000|2025-07-05 20:00:00|17.85|17.75|17.86|17.76|17.86|17.76|17.84|17.74|22
1751745900000|2025-07-05 20:05:00|17.87|17.77|17.84|17.74|17.87|17.77|17.84|17.74|26
1751746200000|2025-07-05 20:10:00|17.85|17.75|17.84|17.74|17.86|17.76|17.84|17.74|12
1751746500000|2025-07-05 20:15:00|17.85|17.75|17.85|17.75|17.86|17.76|17.84|17.74|7
1751746800000|2025-07-05 20:20:00|17.84|17.74|17.81|17.71|17.85|17.75|17.81|17.71|30
1751747100000|2025-07-05 20:25:00|17.82|17.72|17.82|17.72|17.83|17.73|17.81|17.71|16
1751747400000|2025-07-05 20:30:00|17.83|17.73|17.85|17.75|17.86|17.76|17.82|17.72|51
1751747700000|2025-07-05 20:35:00|17.86|17.76|17.87|17.77|17.88|17.78|17.86|17.76|8
1751748000000|2025-07-05 20:40:00|17.88|17.78|17.89|17.79|17.89|17.79|17.87|17.77|12
1751748300000|2025-07-05 20:45:00|17.9|17.8|17.91|17.81|17.91|17.81|17.89|17.79|10
1751748600000|2025-07-05 20:50:00|17.92|17.82|17.94|17.84|17.94|17.84|17.92|17.82|7
1751748900000|2025-07-05 20:55:00|17.95|17.85|17.95|17.85|17.95|17.85|17.94|17.84|13
1751749200000|2025-07-05 21:00:00|17.94|17.84|17.95|17.85|17.96|17.86|17.94|17.84|16
1751749500000|2025-07-05 21:05:00|17.94|17.84|17.93|17.83|17.95|17.85|17.92|17.82|12
1751749800000|2025-07-05 21:10:00|17.92|17.82|17.9|17.8|17.93|17.83|17.89|17.79|7
1751750100000|2025-07-05 21:15:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|11
1751750400000|2025-07-05 21:20:00|17.9|17.8|17.94|17.84|17.94|17.84|17.9|17.8|9
1751750700000|2025-07-05 21:25:00|17.93|17.83|17.93|17.83|17.96|17.86|17.92|17.82|29
1751751000000|2025-07-05 21:30:00|17.94|17.84|17.94|17.84|17.94|17.84|17.94|17.84|1
1751751300000|2025-07-05 21:35:00|17.93|17.83|17.92|17.82|17.94|17.84|17.92|17.82|30
1751751600000|2025-07-05 21:40:00|17.93|17.83|17.92|17.82|17.93|17.83|17.92|17.82|16
1751751900000|2025-07-05 21:45:00|17.93|17.83|17.94|17.84|17.94|17.84|17.92|17.82|26
1751752200000|2025-07-05 21:50:00|17.93|17.83|17.92|17.82|17.94|17.84|17.92|17.82|58
1751752500000|2025-07-05 21:55:00|17.91|17.81|17.93|17.83|17.94|17.84|17.91|17.81|41
1751752800000|2025-07-05 22:00:00|17.92|17.82|17.93|17.83|17.94|17.84|17.91|17.81|36
1751753100000|2025-07-05 22:05:00|17.92|17.82|17.92|17.82|17.93|17.83|17.91|17.81|19
1751753400000|2025-07-05 22:10:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|15
1751753700000|2025-07-05 22:15:00|17.9|17.8|17.92|17.82|17.93|17.83|17.9|17.8|35
1751754000000|2025-07-05 22:20:00|17.93|17.83|17.95|17.85|17.95|17.85|17.92|17.82|21
1751754300000|2025-07-05 22:25:00|17.94|17.84|17.94|17.84|17.95|17.85|17.94|17.84|13
1751754600000|2025-07-05 22:30:00|17.95|17.85|17.93|17.83|17.95|17.85|17.92|17.82|13
1751754900000|2025-07-05 22:35:00|17.92|17.82|17.91|17.81|17.93|17.83|17.91|17.81|20
1751755200000|2025-07-05 22:40:00|17.92|17.82|17.95|17.85|17.96|17.86|17.91|17.81|18
1751755500000|2025-07-05 22:45:00|17.96|17.86|17.97|17.87|17.99|17.89|17.96|17.86|22
1751755800000|2025-07-05 22:50:00|17.96|17.86|17.99|17.89|17.99|17.89|17.96|17.86|20
1751756100000|2025-07-05 22:55:00|18|17.9|18.01|17.91|18.01|17.91|17.99|17.89|6
1751756400000|2025-07-05 23:00:00|18.02|17.92|18.03|17.93|18.03|17.93|18.01|17.91|16
1751756700000|2025-07-05 23:05:00|18.04|17.94|18.04|17.94|18.05|17.95|18.03|17.93|5
1751757300000|2025-07-05 23:15:00|18.03|17.93|18.01|17.91|18.04|17.94|17.99|17.89|19
1751757600000|2025-07-05 23:20:00|18|17.9|18.01|17.91|18.02|17.92|18|17.9|16
1751757900000|2025-07-05 23:25:00|18|17.9|18|17.9|18.01|17.91|18|17.9|5
1751758200000|2025-07-05 23:30:00|17.99|17.89|17.97|17.87|18|17.9|17.97|17.87|23
1751758500000|2025-07-05 23:35:00|17.96|17.86|17.97|17.87|17.97|17.87|17.96|17.86|6
1751758800000|2025-07-05 23:40:00|17.96|17.86|17.98|17.88|17.98|17.88|17.96|17.86|19
1751759100000|2025-07-05 23:45:00|17.97|17.87|17.98|17.88|17.99|17.89|17.97|17.87|12
1751759400000|2025-07-05 23:50:00|17.97|17.87|17.97|17.87|17.97|17.87|17.96|17.86|25
1751759700000|2025-07-05 23:55:00|17.96|17.86|17.97|17.87|17.98|17.88|17.96|17.86|56
1751760000000|2025-07-06 00:00:00|17.98|17.88|17.94|17.84|17.98|17.88|17.92|17.82|29
1751760300000|2025-07-06 00:05:00|17.93|17.83|17.93|17.83|17.94|17.84|17.92|17.82|45
1751760600000|2025-07-06 00:10:00|17.92|17.82|17.92|17.82|17.92|17.82|17.9|17.8|15
1751760900000|2025-07-06 00:15:00|17.91|17.81|17.94|17.84|17.94|17.84|17.91|17.81|20
1751761200000|2025-07-06 00:20:00|17.95|17.85|17.94|17.84|17.97|17.87|17.94|17.84|12
1751761500000|2025-07-06 00:25:00|17.95|17.85|17.95|17.85|17.96|17.86|17.94|17.84|13
1751761800000|2025-07-06 00:30:00|17.94|17.84|17.91|17.81|17.94|17.84|17.9|17.8|22
1751762100000|2025-07-06 00:35:00|17.9|17.8|17.92|17.82|17.92|17.82|17.9|17.8|33
1751762400000|2025-07-06 00:40:00|17.91|17.81|17.94|17.84|17.94|17.84|17.91|17.81|16
1751762700000|2025-07-06 00:45:00|17.93|17.83|17.92|17.82|17.93|17.83|17.9|17.8|30
1751763000000|2025-07-06 00:50:00|17.93|17.83|17.94|17.84|17.95|17.85|17.92|17.82|16
1751763300000|2025-07-06 00:55:00|17.95|17.85|17.94|17.84|17.95|17.85|17.94|17.84|32
1751763600000|2025-07-06 01:00:00|17.93|17.83|17.91|17.81|17.94|17.84|17.91|17.81|53
1751763900000|2025-07-06 01:05:00|17.92|17.82|17.9|17.8|17.93|17.83|17.9|17.8|27
1751764200000|2025-07-06 01:10:00|17.91|17.81|17.89|17.79|17.91|17.81|17.88|17.78|21
1751764500000|2025-07-06 01:15:00|17.88|17.78|17.86|17.76|17.89|17.79|17.85|17.75|53
1751764800000|2025-07-06 01:20:00|17.85|17.75|17.85|17.75|17.85|17.75|17.85|17.75|1
1751765100000|2025-07-06 01:25:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|52
1751765400000|2025-07-06 01:30:00|17.86|17.76|17.87|17.77|17.88|17.78|17.86|17.76|22
1751765700000|2025-07-06 01:35:00|17.88|17.78|17.89|17.79|17.89|17.79|17.87|17.77|58
1751766000000|2025-07-06 01:40:00|17.9|17.8|17.9|17.8|17.91|17.81|17.89|17.79|19
1751766300000|2025-07-06 01:45:00|17.89|17.79|17.88|17.78|17.9|17.8|17.88|17.78|18
1751766600000|2025-07-06 01:50:00|17.89|17.79|17.88|17.78|17.89|17.79|17.88|17.78|6
1751766900000|2025-07-06 01:55:00|17.87|17.77|17.88|17.78|17.89|17.79|17.87|17.77|14
1751767200000|2025-07-06 02:00:00|17.89|17.79|17.93|17.83|17.93|17.83|17.87|17.77|27
1751767500000|2025-07-06 02:05:00|17.92|17.82|17.92|17.82|17.93|17.83|17.92|17.82|25
1751767800000|2025-07-06 02:10:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|13
1751768100000|2025-07-06 02:15:00|17.92|17.82|17.88|17.78|17.93|17.83|17.88|17.78|29
1751768400000|2025-07-06 02:20:00|17.87|17.77|17.89|17.79|17.89|17.79|17.86|17.76|47
1751768700000|2025-07-06 02:25:00|17.9|17.8|17.88|17.78|17.9|17.8|17.87|17.77|19
1751769000000|2025-07-06 02:30:00|17.87|17.77|17.87|17.77|17.88|17.78|17.86|17.76|9
1751769300000|2025-07-06 02:35:00|17.86|17.76|17.85|17.75|17.87|17.77|17.85|17.75|24
1751769600000|2025-07-06 02:40:00|17.86|17.76|17.86|17.76|17.86|17.76|17.85|17.75|3
1751769900000|2025-07-06 02:45:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|5
1751770200000|2025-07-06 02:50:00|17.86|17.76|17.84|17.74|17.86|17.76|17.84|17.74|15
1751770500000|2025-07-06 02:55:00|17.85|17.75|17.83|17.73|17.85|17.75|17.83|17.73|7
1751770800000|2025-07-06 03:00:00|17.84|17.74|17.86|17.76|17.87|17.77|17.83|17.73|16
1751771100000|2025-07-06 03:05:00|17.85|17.75|17.85|17.75|17.86|17.76|17.84|17.74|27
1751771400000|2025-07-06 03:10:00|17.84|17.74|17.85|17.75|17.85|17.75|17.83|17.73|6
1751771700000|2025-07-06 03:15:00|17.86|17.76|17.83|17.73|17.86|17.76|17.83|17.73|8
1751772000000|2025-07-06 03:20:00|17.82|17.72|17.83|17.73|17.85|17.75|17.82|17.72|16
1751772300000|2025-07-06 03:25:00|17.84|17.74|17.84|17.74|17.84|17.74|17.83|17.73|3
1751772600000|2025-07-06 03:30:00|17.83|17.73|17.87|17.77|17.87|17.77|17.83|17.73|11
1751772900000|2025-07-06 03:35:00|17.86|17.76|17.9|17.8|17.9|17.8|17.86|17.76|11
1751773200000|2025-07-06 03:40:00|17.89|17.79|17.9|17.8|17.9|17.8|17.88|17.78|4
1751773500000|2025-07-06 03:45:00|17.89|17.79|17.86|17.76|17.89|17.79|17.86|17.76|24
1751773800000|2025-07-06 03:50:00|17.87|17.77|17.88|17.78|17.88|17.78|17.86|17.76|16
1751774400000|2025-07-06 04:00:00|17.87|17.77|17.88|17.78|17.88|17.78|17.86|17.76|18
1751774700000|2025-07-06 04:05:00|17.89|17.79|17.89|17.79|17.91|17.81|17.88|17.78|19
1751775000000|2025-07-06 04:10:00|17.9|17.8|17.89|17.79|17.9|17.8|17.88|17.78|40
1751775300000|2025-07-06 04:15:00|17.88|17.78|17.87|17.77|17.89|17.79|17.86|17.76|42
1751775600000|2025-07-06 04:20:00|17.88|17.78|17.85|17.75|17.88|17.78|17.85|17.75|10
1751775900000|2025-07-06 04:25:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|2
1751776200000|2025-07-06 04:30:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|6
1751776500000|2025-07-06 04:35:00|17.86|17.76|17.85|17.75|17.86|17.76|17.85|17.75|36
1751776800000|2025-07-06 04:40:00|17.84|17.74|17.87|17.77|17.87|17.77|17.84|17.74|48
1751777100000|2025-07-06 04:45:00|17.86|17.76|17.89|17.79|17.89|17.79|17.86|17.76|8
1751777400000|2025-07-06 04:50:00|17.88|17.78|17.86|17.76|17.88|17.78|17.86|17.76|5
1751777700000|2025-07-06 04:55:00|17.87|17.77|17.86|17.76|17.87|17.77|17.86|17.76|8
1751778000000|2025-07-06 05:00:00|17.85|17.75|17.85|17.75|17.86|17.76|17.84|17.74|17
1751778300000|2025-07-06 05:05:00|17.86|17.76|17.84|17.74|17.86|17.76|17.83|17.73|11
1751778600000|2025-07-06 05:10:00|17.85|17.75|17.85|17.75|17.85|17.75|17.84|17.74|13
1751778900000|2025-07-06 05:15:00|17.84|17.74|17.85|17.75|17.86|17.76|17.84|17.74|6
1751779200000|2025-07-06 05:20:00|17.86|17.76|17.87|17.77|17.87|17.77|17.85|17.75|30
1751779500000|2025-07-06 05:25:00|17.88|17.78|17.88|17.78|17.89|17.79|17.88|17.78|27
1751779800000|2025-07-06 05:30:00|17.89|17.79|17.88|17.78|17.89|17.79|17.88|17.78|28
1751780100000|2025-07-06 05:35:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|3
1751780400000|2025-07-06 05:40:00|17.86|17.76|17.85|17.75|17.86|17.76|17.84|17.74|10
1751780700000|2025-07-06 05:45:00|17.86|17.76|17.86|17.76|17.86|17.76|17.85|17.75|33
1751781000000|2025-07-06 05:50:00|17.85|17.75|17.85|17.75|17.86|17.76|17.85|17.75|5
1751781300000|2025-07-06 05:55:00|17.84|17.74|17.85|17.75|17.85|17.75|17.84|17.74|6
1751781600000|2025-07-06 06:00:00|17.84|17.74|17.83|17.73|17.84|17.74|17.83|17.73|2
1751781900000|2025-07-06 06:05:00|17.84|17.74|17.84|17.74|17.85|17.75|17.84|17.74|11
1751782200000|2025-07-06 06:10:00|17.85|17.75|17.89|17.79|17.89|17.79|17.84|17.74|43
1751782500000|2025-07-06 06:15:00|17.88|17.78|17.93|17.83|17.96|17.86|17.88|17.78|54
1751782800000|2025-07-06 06:20:00|17.94|17.84|17.95|17.85|17.97|17.87|17.94|17.84|22
1751783100000|2025-07-06 06:25:00|17.94|17.84|17.94|17.84|17.94|17.84|17.94|17.84|1
1751783400000|2025-07-06 06:30:00|17.93|17.83|17.93|17.83|17.94|17.84|17.92|17.82|27
1751783700000|2025-07-06 06:35:00|17.94|17.84|17.95|17.85|17.97|17.87|17.93|17.83|14
1751784000000|2025-07-06 06:40:00|17.96|17.86|17.96|17.86|17.96|17.86|17.94|17.84|13
1751784300000|2025-07-06 06:45:00|17.97|17.87|17.95|17.85|17.97|17.87|17.95|17.85|5
1751784600000|2025-07-06 06:50:00|17.96|17.86|17.96|17.86|17.96|17.86|17.95|17.85|3
1751784900000|2025-07-06 06:55:00|17.97|17.87|17.96|17.86|17.98|17.88|17.95|17.85|18
1751785200000|2025-07-06 07:00:00|17.97|17.87|17.97|17.87|17.97|17.87|17.96|17.86|31
1751785500000|2025-07-06 07:05:00|17.96|17.86|17.96|17.86|17.97|17.87|17.95|17.85|49
1751785800000|2025-07-06 07:10:00|17.95|17.85|17.95|17.85|17.96|17.86|17.94|17.84|9
1751786100000|2025-07-06 07:15:00|17.96|17.86|17.93|17.83|17.98|17.88|17.93|17.83|52
1751786400000|2025-07-06 07:20:00|17.92|17.82|17.94|17.84|17.95|17.85|17.92|17.82|33
1751786700000|2025-07-06 07:25:00|17.95|17.85|17.94|17.84|17.95|17.85|17.93|17.83|4
1751787000000|2025-07-06 07:30:00|17.93|17.83|17.91|17.81|17.93|17.83|17.91|17.81|7
1751787300000|2025-07-06 07:35:00|17.9|17.8|17.91|17.81|17.92|17.82|17.9|17.8|10
1751787600000|2025-07-06 07:40:00|17.9|17.8|17.91|17.81|17.91|17.81|17.9|17.8|22
1751787900000|2025-07-06 07:45:00|17.9|17.8|17.92|17.82|17.92|17.82|17.89|17.79|5
1751788200000|2025-07-06 07:50:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|7
1751788500000|2025-07-06 07:55:00|17.9|17.8|17.9|17.8|17.91|17.81|17.9|17.8|17
1751788800000|2025-07-06 08:00:00|17.91|17.81|17.88|17.78|17.91|17.81|17.87|17.77|22
1751789100000|2025-07-06 08:05:00|17.89|17.79|17.89|17.79|17.92|17.82|17.89|17.79|25
1751789400000|2025-07-06 08:10:00|17.9|17.8|17.86|17.76|17.91|17.81|17.86|17.76|23
1751789700000|2025-07-06 08:15:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|35
1751790000000|2025-07-06 08:20:00|17.84|17.74|17.85|17.75|17.86|17.76|17.83|17.73|38
1751790300000|2025-07-06 08:25:00|17.84|17.74|17.82|17.72|17.85|17.75|17.82|17.72|23
1751790600000|2025-07-06 08:30:00|17.83|17.73|17.84|17.74|17.84|17.74|17.82|17.72|22
1751790900000|2025-07-06 08:35:00|17.85|17.75|17.86|17.76|17.86|17.76|17.83|17.73|18
1751791200000|2025-07-06 08:40:00|17.85|17.75|17.86|17.76|17.86|17.76|17.84|17.74|26
1751791500000|2025-07-06 08:45:00|17.85|17.75|17.89|17.79|17.89|17.79|17.85|17.75|15
1751791800000|2025-07-06 08:50:00|17.88|17.78|17.88|17.78|17.88|17.78|17.87|17.77|7
1751792100000|2025-07-06 08:55:00|17.87|17.77|17.86|17.76|17.87|17.77|17.85|17.75|30
1751792400000|2025-07-06 09:00:00|17.85|17.75|17.88|17.78|17.88|17.78|17.85|17.75|26
1751792700000|2025-07-06 09:05:00|17.87|17.77|17.89|17.79|17.9|17.8|17.87|17.77|21
1751793000000|2025-07-06 09:10:00|17.88|17.78|17.89|17.79|17.9|17.8|17.87|17.77|8
1751793300000|2025-07-06 09:15:00|17.88|17.78|17.88|17.78|17.89|17.79|17.86|17.76|21
1751793600000|2025-07-06 09:20:00|17.87|17.77|17.87|17.77|17.88|17.78|17.87|17.77|13
1751793900000|2025-07-06 09:25:00|17.88|17.78|17.88|17.78|17.88|17.78|17.87|17.77|3
1751794200000|2025-07-06 09:30:00|17.89|17.79|17.89|17.79|17.89|17.79|17.88|17.78|19
1751794500000|2025-07-06 09:35:00|17.9|17.8|17.88|17.78|17.9|17.8|17.87|17.77|15
1751794800000|2025-07-06 09:40:00|17.87|17.77|17.89|17.79|17.9|17.8|17.87|17.77|5
1751795100000|2025-07-06 09:45:00|17.9|17.8|17.87|17.77|17.91|17.81|17.86|17.76|34
1751795400000|2025-07-06 09:50:00|17.86|17.76|17.84|17.74|17.87|17.77|17.84|17.74|25
1751795700000|2025-07-06 09:55:00|17.85|17.75|17.82|17.72|17.85|17.75|17.82|17.72|38
1751796000000|2025-07-06 10:00:00|17.81|17.71|17.83|17.73|17.83|17.73|17.79|17.69|25
1751796300000|2025-07-06 10:05:00|17.84|17.74|17.81|17.71|17.84|17.74|17.81|17.71|48
1751796600000|2025-07-06 10:10:00|17.82|17.72|17.82|17.72|17.84|17.74|17.81|17.71|19
1751796900000|2025-07-06 10:15:00|17.81|17.71|17.83|17.73|17.83|17.73|17.81|17.71|11
1751797200000|2025-07-06 10:20:00|17.82|17.72|17.85|17.75|17.85|17.75|17.81|17.71|12
1751797500000|2025-07-06 10:25:00|17.86|17.76|17.88|17.78|17.88|17.78|17.86|17.76|7
1751797800000|2025-07-06 10:30:00|17.87|17.77|17.92|17.82|17.94|17.84|17.87|17.77|38
1751798100000|2025-07-06 10:35:00|17.93|17.83|17.92|17.82|17.93|17.83|17.91|17.81|14
1751798400000|2025-07-06 10:40:00|17.93|17.83|17.93|17.83|17.93|17.83|17.91|17.81|21
1751798700000|2025-07-06 10:45:00|17.92|17.82|17.92|17.82|17.93|17.83|17.92|17.82|21
1751799000000|2025-07-06 10:50:00|17.91|17.81|17.92|17.82|17.93|17.83|17.91|17.81|16
1751799300000|2025-07-06 10:55:00|17.93|17.83|17.91|17.81|17.93|17.83|17.91|17.81|21
1751799600000|2025-07-06 11:00:00|17.9|17.8|17.89|17.79|17.91|17.81|17.88|17.78|24
1751799900000|2025-07-06 11:05:00|17.9|17.8|17.89|17.79|17.9|17.8|17.89|17.79|16
1751800200000|2025-07-06 11:10:00|17.88|17.78|17.87|17.77|17.88|17.78|17.86|17.76|24
1751800500000|2025-07-06 11:15:00|17.86|17.76|17.86|17.76|17.87|17.77|17.85|17.75|11
1751800800000|2025-07-06 11:20:00|17.87|17.77|17.88|17.78|17.89|17.79|17.86|17.76|12
1751801100000|2025-07-06 11:25:00|17.89|17.79|17.89|17.79|17.9|17.8|17.89|17.79|9
1751801400000|2025-07-06 11:30:00|17.88|17.78|17.88|17.78|17.88|17.78|17.88|17.78|1
1751801700000|2025-07-06 11:35:00|17.89|17.79|17.89|17.79|17.89|17.79|17.88|17.78|7
1751802000000|2025-07-06 11:40:00|17.9|17.8|17.9|17.8|17.91|17.81|17.89|17.79|13
1751802300000|2025-07-06 11:45:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|17
1751802600000|2025-07-06 11:50:00|17.9|17.8|17.9|17.8|17.91|17.81|17.9|17.8|19
1751802900000|2025-07-06 11:55:00|17.91|17.81|17.94|17.84|17.94|17.84|17.9|17.8|26
1751803200000|2025-07-06 12:00:00|17.95|17.85|17.95|17.85|17.95|17.85|17.94|17.84|5
1751803500000|2025-07-06 12:05:00|17.94|17.84|17.93|17.83|17.96|17.86|17.92|17.82|22
1751803800000|2025-07-06 12:10:00|17.94|17.84|17.94|17.84|17.94|17.84|17.92|17.82|9
1751804100000|2025-07-06 12:15:00|17.95|17.85|17.93|17.83|17.95|17.85|17.92|17.82|43
1751804400000|2025-07-06 12:20:00|17.94|17.84|17.95|17.85|17.96|17.86|17.94|17.84|30
1751804700000|2025-07-06 12:25:00|17.94|17.84|17.94|17.84|17.95|17.85|17.94|17.84|7
1751805000000|2025-07-06 12:30:00|17.95|17.85|17.99|17.89|17.99|17.89|17.94|17.84|17
1751805300000|2025-07-06 12:35:00|17.98|17.88|18.01|17.91|18.01|17.91|17.98|17.88|6
1751805600000|2025-07-06 12:40:00|18.02|17.92|18|17.9|18.02|17.92|18|17.9|3
1751805900000|2025-07-06 12:45:00|18.01|17.91|18.04|17.94|18.04|17.94|18.01|17.91|34
1751806200000|2025-07-06 12:50:00|18.03|17.93|18.05|17.95|18.05|17.95|18.03|17.93|9
1751806500000|2025-07-06 12:55:00|18.06|17.96|18.09|17.99|18.09|17.99|18.06|17.96|16
1751806800000|2025-07-06 13:00:00|18.08|17.98|18.07|17.97|18.1|18|18.06|17.96|36
1751807100000|2025-07-06 13:05:00|18.08|17.98|18.08|17.98|18.1|18|18.07|17.97|19
1751807400000|2025-07-06 13:10:00|18.07|17.97|18.09|17.99|18.1|18|18.07|17.97|19
1751807700000|2025-07-06 13:15:00|18.1|18|18.1|18|18.11|18.01|18.09|17.99|23
1751808000000|2025-07-06 13:20:00|18.11|18.01|18.16|18.06|18.16|18.06|18.11|18.01|34
1751808300000|2025-07-06 13:25:00|18.15|18.05|18.2|18.1|18.2|18.1|18.13|18.03|44
1751808600000|2025-07-06 13:30:00|18.21|18.11|18.26|18.16|18.26|18.16|18.2|18.1|64
1751808900000|2025-07-06 13:35:00|18.27|18.17|18.25|18.15|18.29|18.19|18.24|18.14|61
1751809200000|2025-07-06 13:40:00|18.24|18.14|18.28|18.18|18.3|18.2|18.22|18.12|57
1751809500000|2025-07-06 13:45:00|18.27|18.17|18.26|18.16|18.31|18.21|18.25|18.15|58
1751809800000|2025-07-06 13:50:00|18.27|18.17|18.34|18.24|18.34|18.24|18.25|18.15|72
1751810100000|2025-07-06 13:55:00|18.33|18.23|18.27|18.17|18.36|18.26|18.27|18.17|57
1751810400000|2025-07-06 14:00:00|18.28|18.18|18.3|18.2|18.33|18.23|18.28|18.18|39
1751810700000|2025-07-06 14:05:00|18.29|18.19|18.3|18.2|18.3|18.2|18.27|18.17|30
1751811000000|2025-07-06 14:10:00|18.29|18.19|18.21|18.11|18.3|18.2|18.2|18.1|57
1751811300000|2025-07-06 14:15:00|18.22|18.12|18.22|18.12|18.26|18.16|18.2|18.1|35
1751811600000|2025-07-06 14:20:00|18.23|18.13|18.21|18.11|18.24|18.14|18.18|18.08|21
1751811900000|2025-07-06 14:25:00|18.22|18.12|18.22|18.12|18.22|18.12|18.19|18.09|57
1751812200000|2025-07-06 14:30:00|18.23|18.13|18.25|18.15|18.27|18.17|18.23|18.13|15
1751812500000|2025-07-06 14:35:00|18.26|18.16|18.2|18.1|18.26|18.16|18.2|18.1|27
1751812800000|2025-07-06 14:40:00|18.19|18.09|18.15|18.05|18.2|18.1|18.11|18.01|61
1751813100000|2025-07-06 14:45:00|18.14|18.04|18.17|18.07|18.17|18.07|18.1|18|80
1751813400000|2025-07-06 14:50:00|18.18|18.08|18.18|18.08|18.18|18.08|18.14|18.04|33
1751813700000|2025-07-06 14:55:00|18.17|18.07|18.22|18.12|18.22|18.12|18.16|18.06|36
1751814000000|2025-07-06 15:00:00|18.23|18.13|18.23|18.13|18.24|18.14|18.2|18.1|59
1751814300000|2025-07-06 15:05:00|18.24|18.14|18.24|18.14|18.27|18.17|18.23|18.13|53
1751814600000|2025-07-06 15:10:00|18.25|18.15|18.23|18.13|18.25|18.15|18.21|18.11|45
1751814900000|2025-07-06 15:15:00|18.22|18.12|18.21|18.11|18.23|18.13|18.2|18.1|48
1751815200000|2025-07-06 15:20:00|18.2|18.1|18.23|18.13|18.23|18.13|18.18|18.08|20
1751815500000|2025-07-06 15:25:00|18.22|18.12|18.22|18.12|18.24|18.14|18.21|18.11|47
1751815800000|2025-07-06 15:30:00|18.23|18.13|18.22|18.12|18.24|18.14|18.21|18.11|14
1751816100000|2025-07-06 15:35:00|18.23|18.13|18.15|18.05|18.23|18.13|18.15|18.05|33
1751816400000|2025-07-06 15:40:00|18.16|18.06|18.19|18.09|18.19|18.09|18.15|18.05|58
1751816700000|2025-07-06 15:45:00|18.18|18.08|18.2|18.1|18.2|18.1|18.16|18.06|51
1751817000000|2025-07-06 15:50:00|18.19|18.09|18.17|18.07|18.2|18.1|18.15|18.05|59
1751817300000|2025-07-06 15:55:00|18.18|18.08|18.21|18.11|18.21|18.11|18.17|18.07|30
1751817600000|2025-07-06 16:00:00|18.22|18.12|18.24|18.14|18.26|18.16|18.22|18.12|51
1751817900000|2025-07-06 16:05:00|18.25|18.15|18.24|18.14|18.27|18.17|18.22|18.12|60
1751818200000|2025-07-06 16:10:00|18.23|18.13|18.23|18.13|18.24|18.14|18.21|18.11|47
1751818500000|2025-07-06 16:15:00|18.22|18.12|18.27|18.17|18.28|18.18|18.22|18.12|38
1751818800000|2025-07-06 16:20:00|18.26|18.16|18.31|18.21|18.32|18.22|18.26|18.16|14
1751819100000|2025-07-06 16:25:00|18.32|18.22|18.3|18.2|18.32|18.22|18.29|18.19|21
1751819400000|2025-07-06 16:30:00|18.29|18.19|18.25|18.15|18.31|18.21|18.25|18.15|23
1751819700000|2025-07-06 16:35:00|18.26|18.16|18.27|18.17|18.28|18.18|18.24|18.14|52
1751820000000|2025-07-06 16:40:00|18.26|18.16|18.27|18.17|18.29|18.19|18.26|18.16|44
1751820300000|2025-07-06 16:45:00|18.26|18.16|18.27|18.17|18.27|18.17|18.23|18.13|34
1751820600000|2025-07-06 16:50:00|18.28|18.18|18.34|18.24|18.34|18.24|18.28|18.18|15
1751820900000|2025-07-06 16:55:00|18.33|18.23|18.35|18.25|18.35|18.25|18.32|18.22|29
1751821200000|2025-07-06 17:00:00|18.34|18.24|18.31|18.21|18.35|18.25|18.3|18.2|36
1751821500000|2025-07-06 17:05:00|18.3|18.2|18.31|18.21|18.31|18.21|18.29|18.19|64
1751821800000|2025-07-06 17:10:00|18.32|18.22|18.27|18.17|18.33|18.23|18.27|18.17|26
1751822100000|2025-07-06 17:15:00|18.28|18.18|18.26|18.16|18.28|18.18|18.23|18.13|43
1751822400000|2025-07-06 17:20:00|18.27|18.17|18.28|18.18|18.29|18.19|18.25|18.15|32
1751822700000|2025-07-06 17:25:00|18.27|18.17|18.28|18.18|18.29|18.19|18.27|18.17|10
1751823000000|2025-07-06 17:30:00|18.27|18.17|18.27|18.17|18.28|18.18|18.25|18.15|63
1751823300000|2025-07-06 17:35:00|18.28|18.18|18.26|18.16|18.29|18.19|18.25|18.15|45
1751823600000|2025-07-06 17:40:00|18.25|18.15|18.28|18.18|18.29|18.19|18.25|18.15|42
1751823900000|2025-07-06 17:45:00|18.29|18.19|18.27|18.17|18.29|18.19|18.27|18.17|17
1751824200000|2025-07-06 17:50:00|18.26|18.16|18.27|18.17|18.27|18.17|18.25|18.15|28
1751824500000|2025-07-06 17:55:00|18.26|18.16|18.26|18.16|18.27|18.17|18.25|18.15|13
1751824800000|2025-07-06 18:00:00|18.27|18.17|18.24|18.14|18.27|18.17|18.23|18.13|98
1751825100000|2025-07-06 18:05:00|18.25|18.15|18.24|18.14|18.25|18.15|18.21|18.11|44
1751825400000|2025-07-06 18:10:00|18.25|18.15|18.24|18.14|18.26|18.16|18.23|18.13|72
1751825700000|2025-07-06 18:15:00|18.25|18.15|18.21|18.11|18.25|18.15|18.21|18.11|45
1751826000000|2025-07-06 18:20:00|18.22|18.12|18.17|18.07|18.22|18.12|18.17|18.07|28
1751826300000|2025-07-06 18:25:00|18.18|18.08|18.16|18.06|18.18|18.08|18.15|18.05|37
1751826600000|2025-07-06 18:30:00|18.17|18.07|18.12|18.02|18.17|18.07|18.12|18.02|66
1751826900000|2025-07-06 18:35:00|18.13|18.03|18.14|18.04|18.15|18.05|18.1|18|44
1751827200000|2025-07-06 18:40:00|18.15|18.05|18.11|18.01|18.15|18.05|18.09|17.99|75
1751827500000|2025-07-06 18:45:00|18.1|18|18.07|17.97|18.12|18.02|18.06|17.96|32
1751827800000|2025-07-06 18:50:00|18.08|17.98|18.1|18|18.11|18.01|18.06|17.96|61
1751828100000|2025-07-06 18:55:00|18.11|18.01|18.13|18.03|18.14|18.04|18.1|18|15
1751828400000|2025-07-06 19:00:00|18.14|18.04|18.19|18.09|18.19|18.09|18.14|18.04|10
1751828700000|2025-07-06 19:05:00|18.18|18.08|18.17|18.07|18.19|18.09|18.17|18.07|42
1751829000000|2025-07-06 19:10:00|18.18|18.08|18.19|18.09|18.19|18.09|18.17|18.07|22
1751829300000|2025-07-06 19:15:00|18.18|18.08|18.19|18.09|18.2|18.1|18.18|18.08|20
1751829600000|2025-07-06 19:20:00|18.2|18.1|18.2|18.1|18.21|18.11|18.18|18.08|21
1751829900000|2025-07-06 19:25:00|18.19|18.09|18.21|18.11|18.21|18.11|18.19|18.09|11
1751830200000|2025-07-06 19:30:00|18.2|18.1|18.41|17.81|18.42|18.11|18.17|17.81|18
1751830500000|2025-07-06 19:35:00|18.42|17.82|18.4|17.8|18.43|17.83|18.39|17.79|21
1751830800000|2025-07-06 19:40:00|18.41|17.81|18.41|17.81|18.42|17.82|18.4|17.8|5
1751831100000|2025-07-06 19:45:00|18.4|17.8|18.43|17.83|18.43|17.83|18.39|17.79|28
1751831400000|2025-07-06 19:50:00|18.42|17.82|18.43|17.83|18.43|17.83|18.41|17.81|24
1751831700000|2025-07-06 19:55:00|18.44|17.84|18.47|17.87|18.47|17.87|18.43|17.83|12
1751832000000|2025-07-06 20:00:00|18.48|17.88|18.52|17.92|18.52|17.92|18.47|17.87|21
1751832300000|2025-07-06 20:05:00|18.53|17.93|18.54|17.94|18.55|17.95|18.53|17.93|16
1751832600000|2025-07-06 20:10:00|18.55|17.95|18.55|17.95|18.55|17.95|18.54|17.94|13
1751832900000|2025-07-06 20:15:00|18.54|17.94|18.54|17.94|18.55|17.95|18.53|17.93|27
1751833200000|2025-07-06 20:20:00|18.53|17.93|18.51|17.91|18.54|17.94|18.51|17.91|9
1751833500000|2025-07-06 20:25:00|18.52|17.92|18.51|17.91|18.54|17.94|18.51|17.91|14
1751833800000|2025-07-06 20:30:00|18.52|17.92|18.52|17.92|18.53|17.93|18.51|17.91|19
1751834100000|2025-07-06 20:35:00|18.53|17.93|18.52|17.92|18.54|17.94|18.52|17.92|4
1751834400000|2025-07-06 20:40:00|18.53|17.93|18.54|17.94|18.55|17.95|18.52|17.92|16
1751834700000|2025-07-06 20:45:00|18.55|17.95|18.53|17.93|18.57|17.97|18.52|17.92|19
1751835000000|2025-07-06 20:50:00|18.52|17.92|18.52|17.92|18.53|17.93|18.52|17.92|5
1751835300000|2025-07-06 20:55:00|18.51|17.91|18.51|17.91|18.52|17.92|18.51|17.91|9
1751835600000|2025-07-06 21:00:00|18.52|17.92|18.28|18.18|18.52|18.19|18.25|17.91|31
1751835900000|2025-07-06 21:05:00|18.27|18.17|18.28|18.18|18.28|18.18|18.27|18.17|2
1751836200000|2025-07-06 21:10:00|18.27|18.17|18.33|18.23|18.34|18.24|18.27|18.17|17
1751836500000|2025-07-06 21:15:00|18.32|18.22|18.34|18.24|18.34|18.24|18.3|18.2|43
1751836800000|2025-07-06 21:20:00|18.35|18.25|18.4|18.3|18.4|18.3|18.34|18.24|20
1751837100000|2025-07-06 21:25:00|18.39|18.29|18.43|18.33|18.46|18.36|18.39|18.29|51
1751837400000|2025-07-06 21:30:00|18.44|18.34|18.48|18.38|18.58|18.48|18.43|18.33|80
1751837700000|2025-07-06 21:35:00|18.49|18.39|18.54|18.44|18.56|18.46|18.49|18.39|64
1751838000000|2025-07-06 21:40:00|18.53|18.43|18.49|18.39|18.53|18.43|18.49|18.39|43
1751838300000|2025-07-06 21:45:00|18.5|18.4|18.43|18.33|18.51|18.41|18.41|18.31|22
1751838600000|2025-07-06 21:50:00|18.42|18.32|18.4|18.3|18.43|18.33|18.39|18.29|25
1751838900000|2025-07-06 21:55:00|18.41|18.31|18.42|18.32|18.44|18.34|18.4|18.3|88
1751839200000|2025-07-06 22:00:00|18.41|18.31|18.6|18.5|18.63|18.53|18.41|18.31|241
1751839500000|2025-07-06 22:05:00|18.61|18.51|18.63|18.53|18.64|18.54|18.58|18.48|163
1751839800000|2025-07-06 22:10:00|18.64|18.54|18.62|18.52|18.67|18.57|18.61|18.51|169
1751840100000|2025-07-06 22:15:00|18.63|18.53|18.64|18.54|18.65|18.55|18.62|18.52|84
1751840400000|2025-07-06 22:20:00|18.65|18.55|18.58|18.48|18.65|18.55|18.58|18.48|107
1751840700000|2025-07-06 22:25:00|18.59|18.49|18.57|18.47|18.6|18.5|18.55|18.45|213
1751841000000|2025-07-06 22:30:00|18.58|18.48|18.55|18.45|18.59|18.49|18.53|18.43|152
1751841300000|2025-07-06 22:35:00|18.56|18.46|18.54|18.44|18.56|18.46|18.54|18.44|183
1751841600000|2025-07-06 22:40:00|18.55|18.45|18.55|18.45|18.56|18.46|18.54|18.44|139
1751841900000|2025-07-06 22:45:00|18.56|18.46|18.56|18.46|18.58|18.48|18.54|18.44|129
1751842200000|2025-07-06 22:50:00|18.57|18.47|18.51|18.41|18.57|18.47|18.5|18.4|195
1751842500000|2025-07-06 22:55:00|18.52|18.42|18.51|18.41|18.53|18.43|18.5|18.4|186
1751842800000|2025-07-06 23:00:00|18.52|18.42|18.44|18.34|18.52|18.42|18.42|18.32|147
1751843100000|2025-07-06 23:05:00|18.45|18.35|18.43|18.33|18.46|18.36|18.4|18.3|273
1751843400000|2025-07-06 23:10:00|18.44|18.34|18.43|18.33|18.44|18.34|18.41|18.31|240
1751843700000|2025-07-06 23:15:00|18.42|18.32|18.41|18.31|18.43|18.33|18.4|18.3|235
1751844000000|2025-07-06 23:20:00|18.42|18.32|18.36|18.26|18.42|18.32|18.35|18.25|135
1751844300000|2025-07-06 23:25:00|18.35|18.25|18.35|18.25|18.36|18.26|18.35|18.25|187
1751844600000|2025-07-06 23:30:00|18.36|18.26|18.33|18.23|18.36|18.26|18.33|18.23|192
1751844900000|2025-07-06 23:35:00|18.32|18.22|18.37|18.27|18.38|18.28|18.31|18.21|206
1751845200000|2025-07-06 23:40:00|18.38|18.28|18.36|18.26|18.38|18.28|18.34|18.24|135
1751845500000|2025-07-06 23:45:00|18.37|18.27|18.35|18.25|18.37|18.27|18.34|18.24|135
1751845800000|2025-07-06 23:50:00|18.36|18.26|18.35|18.25|18.37|18.27|18.35|18.25|180
1751846100000|2025-07-06 23:55:00|18.36|18.26|18.35|18.25|18.37|18.27|18.34|18.24|133
1751846400000|2025-07-07 00:00:00|18.34|18.24|18.36|18.26|18.38|18.28|18.34|18.24|127
1751846700000|2025-07-07 00:05:00|18.37|18.27|18.39|18.29|18.4|18.3|18.35|18.25|81
1751847000000|2025-07-07 00:10:00|18.38|18.28|18.4|18.3|18.4|18.3|18.35|18.25|77
1751847300000|2025-07-07 00:15:00|18.41|18.31|18.36|18.26|18.41|18.31|18.35|18.25|166
1751847600000|2025-07-07 00:20:00|18.37|18.27|18.34|18.24|18.39|18.29|18.34|18.24|52
1751847900000|2025-07-07 00:25:00|18.35|18.25|18.36|18.26|18.39|18.29|18.33|18.23|212
1751848200000|2025-07-07 00:30:00|18.37|18.27|18.33|18.23|18.37|18.27|18.33|18.23|176
1751848500000|2025-07-07 00:35:00|18.35|18.25|18.34|18.24|18.35|18.25|18.32|18.22|126
1751848800000|2025-07-07 00:40:00|18.33|18.23|18.34|18.24|18.37|18.27|18.33|18.23|114
1751849100000|2025-07-07 00:45:00|18.33|18.23|18.39|18.29|18.39|18.29|18.33|18.23|79
1751849400000|2025-07-07 00:50:00|18.4|18.3|18.37|18.27|18.41|18.31|18.37|18.27|128
1751849700000|2025-07-07 00:55:00|18.38|18.28|18.37|18.27|18.38|18.28|18.36|18.26|251
1751850000000|2025-07-07 01:00:00|18.38|18.28|18.33|18.23|18.39|18.29|18.33|18.23|224
1751850300000|2025-07-07 01:05:00|18.32|18.22|18.3|18.2|18.33|18.23|18.29|18.19|233
1751850600000|2025-07-07 01:10:00|18.31|18.21|18.29|18.19|18.31|18.21|18.28|18.18|213
1751850900000|2025-07-07 01:15:00|18.3|18.2|18.33|18.23|18.34|18.24|18.25|18.15|174
1751851200000|2025-07-07 01:20:00|18.34|18.24|18.3|18.2|18.36|18.26|18.28|18.18|173
1751851500000|2025-07-07 01:25:00|18.29|18.19|18.34|18.24|18.35|18.25|18.29|18.19|206
1751851800000|2025-07-07 01:30:00|18.35|18.25|18.38|18.28|18.39|18.29|18.34|18.24|128
1751852100000|2025-07-07 01:35:00|18.37|18.27|18.4|18.3|18.41|18.31|18.37|18.27|94
1751852400000|2025-07-07 01:40:00|18.39|18.29|18.39|18.29|18.41|18.31|18.37|18.27|133
1751852700000|2025-07-07 01:45:00|18.38|18.28|18.39|18.29|18.4|18.3|18.38|18.28|178
1751853000000|2025-07-07 01:50:00|18.38|18.28|18.39|18.29|18.41|18.31|18.38|18.28|84
1751853300000|2025-07-07 01:55:00|18.38|18.28|18.4|18.3|18.41|18.31|18.38|18.28|143
1751853600000|2025-07-07 02:00:00|18.41|18.31|18.46|18.36|18.46|18.36|18.4|18.3|126
1751853900000|2025-07-07 02:05:00|18.47|18.37|18.51|18.41|18.52|18.42|18.46|18.36|117
1751854200000|2025-07-07 02:10:00|18.52|18.42|18.52|18.42|18.54|18.44|18.5|18.4|63
1751854500000|2025-07-07 02:15:00|18.53|18.43|18.54|18.44|18.55|18.45|18.52|18.42|60
1751854800000|2025-07-07 02:20:00|18.55|18.45|18.58|18.48|18.58|18.48|18.54|18.44|108
1751855100000|2025-07-07 02:25:00|18.59|18.49|18.57|18.47|18.59|18.49|18.57|18.47|63
1751855400000|2025-07-07 02:30:00|18.58|18.48|18.53|18.43|18.58|18.48|18.52|18.42|84
1751855700000|2025-07-07 02:35:00|18.52|18.42|18.54|18.44|18.57|18.47|18.52|18.42|51
1751856000000|2025-07-07 02:40:00|18.55|18.45|18.61|18.51|18.61|18.51|18.55|18.45|97
1751856300000|2025-07-07 02:45:00|18.62|18.52|18.59|18.49|18.62|18.52|18.59|18.49|142
1751856600000|2025-07-07 02:50:00|18.6|18.5|18.56|18.46|18.6|18.5|18.54|18.44|95
1751856900000|2025-07-07 02:55:00|18.57|18.47|18.54|18.44|18.57|18.47|18.54|18.44|132
1751857200000|2025-07-07 03:00:00|18.55|18.45|18.53|18.43|18.55|18.45|18.53|18.43|199
1751857500000|2025-07-07 03:05:00|18.54|18.44|18.54|18.44|18.57|18.47|18.53|18.43|105
1751857800000|2025-07-07 03:10:00|18.55|18.45|18.53|18.43|18.55|18.45|18.53|18.43|183
1751858100000|2025-07-07 03:15:00|18.54|18.44|18.56|18.46|18.57|18.47|18.52|18.42|77
1751858400000|2025-07-07 03:20:00|18.57|18.47|18.57|18.47|18.58|18.48|18.54|18.44|117
1751858700000|2025-07-07 03:25:00|18.58|18.48|18.61|18.51|18.66|18.56|18.57|18.47|120
1751859000000|2025-07-07 03:30:00|18.6|18.5|18.54|18.44|18.6|18.5|18.53|18.43|166
1751859300000|2025-07-07 03:35:00|18.55|18.45|18.55|18.45|18.58|18.48|18.54|18.44|99
1751859600000|2025-07-07 03:40:00|18.56|18.46|18.51|18.41|18.56|18.46|18.51|18.41|161
1751859900000|2025-07-07 03:45:00|18.52|18.42|18.47|18.37|18.52|18.42|18.47|18.37|194
1751860200000|2025-07-07 03:50:00|18.48|18.38|18.48|18.38|18.48|18.38|18.46|18.36|305
1751860500000|2025-07-07 03:55:00|18.49|18.39|18.47|18.37|18.49|18.39|18.46|18.36|163
1751860800000|2025-07-07 04:00:00|18.48|18.38|18.51|18.41|18.51|18.41|18.48|18.38|170
1751861100000|2025-07-07 04:05:00|18.5|18.4|18.48|18.38|18.51|18.41|18.48|18.38|195
1751861400000|2025-07-07 04:10:00|18.49|18.39|18.49|18.39|18.49|18.39|18.46|18.36|178
1751861700000|2025-07-07 04:15:00|18.48|18.38|18.48|18.38|18.5|18.4|18.46|18.36|97
1751862000000|2025-07-07 04:20:00|18.47|18.37|18.46|18.36|18.48|18.38|18.45|18.35|167
1751862300000|2025-07-07 04:25:00|18.45|18.35|18.46|18.36|18.47|18.37|18.45|18.35|150
1751862600000|2025-07-07 04:30:00|18.47|18.37|18.45|18.35|18.47|18.37|18.44|18.34|189
1751862900000|2025-07-07 04:35:00|18.44|18.34|18.43|18.33|18.45|18.35|18.43|18.33|144
1751863200000|2025-07-07 04:40:00|18.44|18.34|18.41|18.31|18.44|18.34|18.41|18.31|182
1751863500000|2025-07-07 04:45:00|18.42|18.32|18.42|18.32|18.43|18.33|18.41|18.31|71
1751863800000|2025-07-07 04:50:00|18.41|18.31|18.4|18.3|18.42|18.32|18.39|18.29|106
1751864100000|2025-07-07 04:55:00|18.41|18.31|18.4|18.3|18.41|18.31|18.4|18.3|106
1751864400000|2025-07-07 05:00:00|18.41|18.31|18.41|18.31|18.42|18.32|18.4|18.3|131
1751864700000|2025-07-07 05:05:00|18.42|18.32|18.42|18.32|18.43|18.33|18.41|18.31|151
1751865000000|2025-07-07 05:10:00|18.43|18.33|18.42|18.32|18.43|18.33|18.41|18.31|206
1751865300000|2025-07-07 05:15:00|18.43|18.33|18.39|18.29|18.43|18.33|18.39|18.29|167
1751865600000|2025-07-07 05:20:00|18.4|18.3|18.39|18.29|18.41|18.31|18.37|18.27|142
1751865900000|2025-07-07 05:25:00|18.38|18.28|18.38|18.28|18.39|18.29|18.37|18.27|172
1751866200000|2025-07-07 05:30:00|18.37|18.27|18.36|18.26|18.38|18.28|18.35|18.25|142
1751866500000|2025-07-07 05:35:00|18.37|18.27|18.36|18.26|18.39|18.29|18.35|18.25|120
1751866800000|2025-07-07 05:40:00|18.37|18.27|18.35|18.25|18.39|18.29|18.35|18.25|161
1751867100000|2025-07-07 05:45:00|18.36|18.26|18.35|18.25|18.36|18.26|18.34|18.24|230
1751867400000|2025-07-07 05:50:00|18.36|18.26|18.32|18.22|18.36|18.26|18.31|18.21|207
1751867700000|2025-07-07 05:55:00|18.31|18.21|18.33|18.23|18.34|18.24|18.31|18.21|237
1751868000000|2025-07-07 06:00:00|18.32|18.22|18.29|18.19|18.34|18.24|18.27|18.17|227
1751868300000|2025-07-07 06:05:00|18.3|18.2|18.29|18.19|18.31|18.21|18.28|18.18|106
1751868600000|2025-07-07 06:10:00|18.3|18.2|18.33|18.23|18.33|18.23|18.29|18.19|90
1751868900000|2025-07-07 06:15:00|18.34|18.24|18.33|18.23|18.35|18.25|18.32|18.22|211
1751869200000|2025-07-07 06:20:00|18.32|18.22|18.35|18.25|18.35|18.25|18.32|18.22|185
1751869500000|2025-07-07 06:25:00|18.34|18.24|18.32|18.22|18.35|18.25|18.31|18.21|195
1751869800000|2025-07-07 06:30:00|18.31|18.21|18.28|18.18|18.32|18.22|18.28|18.18|160
1751870100000|2025-07-07 06:35:00|18.27|18.17|18.28|18.18|18.28|18.18|18.27|18.17|118
1751870400000|2025-07-07 06:40:00|18.27|18.17|18.23|18.13|18.28|18.18|18.23|18.13|126
1751870700000|2025-07-07 06:45:00|18.24|18.14|18.25|18.15|18.25|18.15|18.24|18.14|76
1751871000000|2025-07-07 06:50:00|18.24|18.14|18.21|18.11|18.25|18.15|18.21|18.11|150
1751871300000|2025-07-07 06:55:00|18.22|18.12|18.2|18.1|18.22|18.12|18.19|18.09|95
1751871600000|2025-07-07 07:00:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|105
1751871900000|2025-07-07 07:05:00|18.2|18.1|18.2|18.1|18.21|18.11|18.16|18.06|172
1751872200000|2025-07-07 07:10:00|18.21|18.11|18.25|18.15|18.25|18.15|18.2|18.1|101
1751872500000|2025-07-07 07:15:00|18.24|18.14|18.21|18.11|18.25|18.15|18.21|18.11|176
1751872800000|2025-07-07 07:20:00|18.22|18.12|18.23|18.13|18.25|18.15|18.21|18.11|96
1751873100000|2025-07-07 07:25:00|18.24|18.14|18.25|18.15|18.26|18.16|18.23|18.13|94
1751873400000|2025-07-07 07:30:00|18.24|18.14|18.26|18.16|18.26|18.16|18.22|18.12|67
1751873700000|2025-07-07 07:35:00|18.27|18.17|18.29|18.19|18.3|18.2|18.26|18.16|47
1751874000000|2025-07-07 07:40:00|18.28|18.18|18.29|18.19|18.3|18.2|18.28|18.18|8
1751874300000|2025-07-07 07:45:00|18.3|18.2|18.32|18.22|18.34|18.24|18.3|18.2|21
1751874600000|2025-07-07 07:50:00|18.33|18.23|18.34|18.24|18.35|18.25|18.33|18.23|24
1751874900000|2025-07-07 07:55:00|18.35|18.25|18.35|18.25|18.36|18.26|18.34|18.24|35
1751875200000|2025-07-07 08:00:00|18.34|18.24|18.37|18.27|18.37|18.27|18.34|18.24|70
1751875500000|2025-07-07 08:05:00|18.36|18.26|18.36|18.26|18.37|18.27|18.34|18.24|111
1751875800000|2025-07-07 08:10:00|18.35|18.25|18.36|18.26|18.38|18.28|18.35|18.25|110
1751876100000|2025-07-07 08:15:00|18.35|18.25|18.35|18.25|18.36|18.26|18.34|18.24|65
1751876400000|2025-07-07 08:20:00|18.34|18.24|18.35|18.25|18.36|18.26|18.34|18.24|34
1751876700000|2025-07-07 08:25:00|18.34|18.24|18.35|18.25|18.35|18.25|18.34|18.24|120
1751877000000|2025-07-07 08:30:00|18.34|18.24|18.34|18.24|18.37|18.27|18.34|18.24|73
1751877300000|2025-07-07 08:35:00|18.35|18.25|18.37|18.27|18.37|18.27|18.34|18.24|110
1751877600000|2025-07-07 08:40:00|18.38|18.28|18.4|18.3|18.41|18.31|18.37|18.27|61
1751877900000|2025-07-07 08:45:00|18.39|18.29|18.37|18.27|18.4|18.3|18.36|18.26|19
1751878200000|2025-07-07 08:50:00|18.38|18.28|18.39|18.29|18.39|18.29|18.37|18.27|10
1751878500000|2025-07-07 08:55:00|18.38|18.28|18.37|18.27|18.4|18.3|18.37|18.27|48
1751878800000|2025-07-07 09:00:00|18.36|18.26|18.31|18.21|18.37|18.27|18.31|18.21|74
1751879100000|2025-07-07 09:05:00|18.32|18.22|18.3|18.2|18.32|18.22|18.29|18.19|49
1751879400000|2025-07-07 09:10:00|18.31|18.21|18.31|18.21|18.31|18.21|18.3|18.2|57
1751879700000|2025-07-07 09:15:00|18.3|18.2|18.28|18.18|18.31|18.21|18.28|18.18|35
1751880000000|2025-07-07 09:20:00|18.29|18.19|18.28|18.18|18.31|18.21|18.28|18.18|24
1751880300000|2025-07-07 09:25:00|18.29|18.19|18.29|18.19|18.29|18.19|18.28|18.18|23
1751880600000|2025-07-07 09:30:00|18.28|18.18|18.26|18.16|18.29|18.19|18.26|18.16|63
1751880900000|2025-07-07 09:35:00|18.27|18.17|18.29|18.19|18.29|18.19|18.27|18.17|9
1751881200000|2025-07-07 09:40:00|18.28|18.18|18.28|18.18|18.29|18.19|18.27|18.17|212
1751881500000|2025-07-07 09:45:00|18.29|18.19|18.25|18.15|18.29|18.19|18.24|18.14|72
1751881800000|2025-07-07 09:50:00|18.26|18.16|18.25|18.15|18.26|18.16|18.25|18.15|44
1751882100000|2025-07-07 09:55:00|18.24|18.14|18.25|18.15|18.25|18.15|18.23|18.13|26
1751882400000|2025-07-07 10:00:00|18.26|18.16|18.22|18.12|18.26|18.16|18.22|18.12|91
1751882700000|2025-07-07 10:05:00|18.21|18.11|18.2|18.1|18.22|18.12|18.19|18.09|56
1751883000000|2025-07-07 10:10:00|18.21|18.11|18.24|18.14|18.24|18.14|18.2|18.1|60
1751883300000|2025-07-07 10:15:00|18.23|18.13|18.25|18.15|18.26|18.16|18.23|18.13|45
1751883600000|2025-07-07 10:20:00|18.24|18.14|18.22|18.12|18.25|18.15|18.22|18.12|22
1751883900000|2025-07-07 10:25:00|18.23|18.13|18.23|18.13|18.23|18.13|18.22|18.12|63
1751884200000|2025-07-07 10:30:00|18.22|18.12|18.25|18.15|18.25|18.15|18.22|18.12|28
1751884500000|2025-07-07 10:35:00|18.26|18.16|18.26|18.16|18.27|18.17|18.25|18.15|13
1751884800000|2025-07-07 10:40:00|18.25|18.15|18.23|18.13|18.26|18.16|18.23|18.13|88
1751885100000|2025-07-07 10:45:00|18.24|18.14|18.23|18.13|18.24|18.14|18.23|18.13|156
1751885400000|2025-07-07 10:50:00|18.22|18.12|18.21|18.11|18.23|18.13|18.21|18.11|164
1751885700000|2025-07-07 10:55:00|18.22|18.12|18.2|18.1|18.22|18.12|18.2|18.1|27
1751886000000|2025-07-07 11:00:00|18.21|18.11|18.22|18.12|18.23|18.13|18.2|18.1|46
1751886300000|2025-07-07 11:05:00|18.21|18.11|18.21|18.11|18.22|18.12|18.19|18.09|87
1751886600000|2025-07-07 11:10:00|18.2|18.1|18.2|18.1|18.21|18.11|18.19|18.09|25
1751886900000|2025-07-07 11:15:00|18.19|18.09|18.17|18.07|18.2|18.1|18.17|18.07|138
1751887200000|2025-07-07 11:20:00|18.18|18.08|18.19|18.09|18.19|18.09|18.16|18.06|76
1751887500000|2025-07-07 11:25:00|18.18|18.08|18.25|18.15|18.26|18.16|18.18|18.08|84
1751887800000|2025-07-07 11:30:00|18.26|18.16|18.22|18.12|18.26|18.16|18.22|18.12|167
1751888100000|2025-07-07 11:35:00|18.23|18.13|18.22|18.12|18.24|18.14|18.21|18.11|173
1751888400000|2025-07-07 11:40:00|18.23|18.13|18.25|18.15|18.27|18.17|18.22|18.12|93
1751888700000|2025-07-07 11:45:00|18.26|18.16|18.24|18.14|18.26|18.16|18.23|18.13|110
1751889000000|2025-07-07 11:50:00|18.23|18.13|18.23|18.13|18.24|18.14|18.23|18.13|13
1751889300000|2025-07-07 11:55:00|18.22|18.12|18.23|18.13|18.24|18.14|18.22|18.12|44
1751889600000|2025-07-07 12:00:00|18.22|18.12|18.22|18.12|18.23|18.13|18.2|18.1|169
1751889900000|2025-07-07 12:05:00|18.21|18.11|18.21|18.11|18.24|18.14|18.21|18.11|107
1751890200000|2025-07-07 12:10:00|18.22|18.12|18.19|18.09|18.22|18.12|18.17|18.07|110
1751890500000|2025-07-07 12:15:00|18.18|18.08|18.13|18.03|18.18|18.08|18.13|18.03|62
1751890800000|2025-07-07 12:20:00|18.12|18.02|18.14|18.04|18.14|18.04|18.12|18.02|115
1751891100000|2025-07-07 12:25:00|18.15|18.05|18.14|18.04|18.15|18.05|18.12|18.02|82
1751891400000|2025-07-07 12:30:00|18.13|18.03|18.13|18.03|18.13|18.03|18.11|18.01|99
1751891700000|2025-07-07 12:35:00|18.12|18.02|18.15|18.05|18.15|18.05|18.11|18.01|76
1751892000000|2025-07-07 12:40:00|18.16|18.06|18.14|18.04|18.18|18.08|18.14|18.04|93
1751892300000|2025-07-07 12:45:00|18.15|18.05|18.14|18.04|18.19|18.09|18.14|18.04|54
1751892600000|2025-07-07 12:50:00|18.15|18.05|18.12|18.02|18.16|18.06|18.11|18.01|50
1751892900000|2025-07-07 12:55:00|18.11|18.01|18.14|18.04|18.14|18.04|18.11|18.01|50
1751893200000|2025-07-07 13:00:00|18.15|18.05|18.16|18.06|18.16|18.06|18.13|18.03|48
1751893500000|2025-07-07 13:05:00|18.17|18.07|18.13|18.03|18.18|18.08|18.13|18.03|63
1751893800000|2025-07-07 13:10:00|18.14|18.04|18.15|18.05|18.15|18.05|18.13|18.03|71
1751894100000|2025-07-07 13:15:00|18.14|18.04|18.11|18.01|18.15|18.05|18.1|18|126
1751894400000|2025-07-07 13:20:00|18.12|18.02|18.17|18.07|18.18|18.08|18.09|17.99|74
1751894700000|2025-07-07 13:25:00|18.18|18.08|18.22|18.12|18.23|18.13|18.17|18.07|101
1751895000000|2025-07-07 13:30:00|18.23|18.13|18.17|18.07|18.25|18.15|18.16|18.06|93
1751895300000|2025-07-07 13:35:00|18.16|18.06|18.17|18.07|18.21|18.11|18.15|18.05|112
1751895600000|2025-07-07 13:40:00|18.16|18.06|18.19|18.09|18.21|18.11|18.15|18.05|90
1751895900000|2025-07-07 13:45:00|18.18|18.08|18.19|18.09|18.19|18.09|18.13|18.03|91
1751896200000|2025-07-07 13:50:00|18.2|18.1|18.23|18.13|18.24|18.14|18.19|18.09|124
1751896500000|2025-07-07 13:55:00|18.22|18.12|18.33|18.23|18.34|18.24|18.22|18.12|113
1751896800000|2025-07-07 14:00:00|18.32|18.22|18.32|18.22|18.34|18.24|18.26|18.16|128
1751897100000|2025-07-07 14:05:00|18.33|18.23|18.27|18.17|18.33|18.23|18.26|18.16|242
1751897400000|2025-07-07 14:10:00|18.28|18.18|18.16|18.06|18.28|18.18|18.14|18.04|227
1751897700000|2025-07-07 14:15:00|18.15|18.05|18.17|18.07|18.19|18.09|18.13|18.03|183
1751898000000|2025-07-07 14:20:00|18.18|18.08|18.18|18.08|18.19|18.09|18.16|18.06|69
1751898300000|2025-07-07 14:25:00|18.17|18.07|18.14|18.04|18.2|18.1|18.13|18.03|128
1751898600000|2025-07-07 14:30:00|18.13|18.03|18.07|17.97|18.14|18.04|18.07|17.97|201
1751898900000|2025-07-07 14:35:00|18.06|17.96|18.04|17.94|18.06|17.96|18.01|17.91|199
1751899200000|2025-07-07 14:40:00|18.05|17.95|18.07|17.97|18.09|17.99|18.03|17.93|113
1751899500000|2025-07-07 14:45:00|18.08|17.98|18.07|17.97|18.11|18.01|18.07|17.97|160
1751899800000|2025-07-07 14:50:00|18.06|17.96|18.06|17.96|18.08|17.98|18.04|17.94|95
1751900100000|2025-07-07 14:55:00|18.05|17.95|18.06|17.96|18.08|17.98|18.05|17.95|88
1751900400000|2025-07-07 15:00:00|18.05|17.95|18.06|17.96|18.1|18|18.05|17.95|74
1751900700000|2025-07-07 15:05:00|18.05|17.95|18.11|18.01|18.11|18.01|18.05|17.95|143
1751901000000|2025-07-07 15:10:00|18.12|18.02|18.13|18.03|18.14|18.04|18.11|18.01|128
1751901300000|2025-07-07 15:15:00|18.12|18.02|18.07|17.97|18.14|18.04|18.07|17.97|78
1751901600000|2025-07-07 15:20:00|18.08|17.98|18.1|18|18.11|18.01|18.06|17.96|37
1751901900000|2025-07-07 15:25:00|18.11|18.01|18.12|18.02|18.15|18.05|18.1|18|46
1751902200000|2025-07-07 15:30:00|18.13|18.03|18.14|18.04|18.17|18.07|18.11|18.01|100
1751902500000|2025-07-07 15:35:00|18.13|18.03|18.1|18|18.14|18.04|18.1|18|82
1751902800000|2025-07-07 15:40:00|18.09|17.99|18.08|17.98|18.1|18|18.06|17.96|96
1751903100000|2025-07-07 15:45:00|18.09|17.99|18.08|17.98|18.1|18|18.06|17.96|72
1751903400000|2025-07-07 15:50:00|18.09|17.99|18.11|18.01|18.11|18.01|18.08|17.98|71
1751903700000|2025-07-07 15:55:00|18.1|18|18.09|17.99|18.11|18.01|18.08|17.98|34
1751904000000|2025-07-07 16:00:00|18.08|17.98|18.09|17.99|18.09|17.99|18.06|17.96|40
1751904300000|2025-07-07 16:05:00|18.08|17.98|18.08|17.98|18.11|18.01|18.05|17.95|81
1751904600000|2025-07-07 16:10:00|18.09|17.99|18.07|17.97|18.11|18.01|18.06|17.96|73
1751904900000|2025-07-07 16:15:00|18.06|17.96|18.06|17.96|18.13|18.03|18.06|17.96|142
1751905200000|2025-07-07 16:20:00|18.07|17.97|18.02|17.92|18.07|17.97|17.92|17.82|229
1751905500000|2025-07-07 16:25:00|18.01|17.91|18.04|17.94|18.09|17.99|17.99|17.89|128
1751905800000|2025-07-07 16:30:00|18.03|17.93|18.07|17.97|18.08|17.98|18.02|17.92|119
1751906100000|2025-07-07 16:35:00|18.08|17.98|18.07|17.97|18.1|18|18.03|17.93|92
1751906400000|2025-07-07 16:40:00|18.06|17.96|18.08|17.98|18.08|17.98|18.05|17.95|85
1751906700000|2025-07-07 16:45:00|18.09|17.99|18.02|17.92|18.09|17.99|18.01|17.91|52
1751907000000|2025-07-07 16:50:00|18.01|17.91|17.99|17.89|18.03|17.93|17.98|17.88|61
1751907300000|2025-07-07 16:55:00|17.98|17.88|17.97|17.87|17.99|17.89|17.95|17.85|78
1751907600000|2025-07-07 17:00:00|17.96|17.86|17.94|17.84|17.97|17.87|17.93|17.83|104
1751907900000|2025-07-07 17:05:00|17.95|17.85|17.97|17.87|17.99|17.89|17.94|17.84|77
1751908200000|2025-07-07 17:10:00|17.98|17.88|18.02|17.92|18.03|17.93|17.98|17.88|75
1751908500000|2025-07-07 17:15:00|18.01|17.91|17.99|17.89|18.03|17.93|17.99|17.89|63
1751908800000|2025-07-07 17:20:00|18|17.9|17.96|17.86|18.01|17.91|17.95|17.85|83
1751909100000|2025-07-07 17:25:00|17.95|17.85|18.02|17.92|18.02|17.92|17.95|17.85|86
1751909400000|2025-07-07 17:30:00|18.01|17.91|18.05|17.95|18.1|18|18.01|17.91|172
1751909700000|2025-07-07 17:35:00|18.04|17.94|18.01|17.91|18.05|17.95|18|17.9|88
1751910000000|2025-07-07 17:40:00|18|17.9|18|17.9|18.04|17.94|18|17.9|97
1751910300000|2025-07-07 17:45:00|17.99|17.89|17.99|17.89|18|17.9|17.97|17.87|27
1751910600000|2025-07-07 17:50:00|18|17.9|17.98|17.88|18|17.9|17.97|17.87|49
1751910900000|2025-07-07 17:55:00|17.99|17.89|18.01|17.91|18.01|17.91|17.98|17.88|29
1751911200000|2025-07-07 18:00:00|18|17.9|18|17.9|18.01|17.91|17.98|17.88|91
1751911500000|2025-07-07 18:05:00|18.01|17.91|18.03|17.93|18.03|17.93|17.99|17.89|69
1751911800000|2025-07-07 18:10:00|18.02|17.92|18.02|17.92|18.03|17.93|18|17.9|33
1751912100000|2025-07-07 18:15:00|18.01|17.91|17.94|17.84|18.02|17.92|17.93|17.83|124
1751912400000|2025-07-07 18:20:00|17.93|17.83|17.91|17.81|17.94|17.84|17.9|17.8|65
1751912700000|2025-07-07 18:25:00|17.92|17.82|17.89|17.79|17.92|17.82|17.88|17.78|192
1751913000000|2025-07-07 18:30:00|17.9|17.8|17.9|17.8|17.92|17.82|17.89|17.79|79
1751913300000|2025-07-07 18:35:00|17.91|17.81|17.95|17.85|17.96|17.86|17.9|17.8|105
1751913600000|2025-07-07 18:40:00|17.96|17.86|17.96|17.86|17.99|17.89|17.95|17.85|65
1751913900000|2025-07-07 18:45:00|17.97|17.87|17.99|17.89|17.99|17.89|17.96|17.86|37
1751914200000|2025-07-07 18:50:00|17.98|17.88|18.02|17.92|18.03|17.93|17.98|17.88|65
1751914500000|2025-07-07 18:55:00|18.01|17.91|18.05|17.95|18.05|17.95|18.01|17.91|33
1751914800000|2025-07-07 19:00:00|18.04|17.94|18.07|17.97|18.07|17.97|18.03|17.93|46
1751915100000|2025-07-07 19:05:00|18.06|17.96|18.06|17.96|18.07|17.97|18.04|17.94|67
1751915400000|2025-07-07 19:10:00|18.07|17.97|18.08|17.98|18.09|17.99|18.06|17.96|40
1751915700000|2025-07-07 19:15:00|18.07|17.97|18.14|18.04|18.16|18.06|18.07|17.97|52
1751916000000|2025-07-07 19:20:00|18.13|18.03|18.14|18.04|18.15|18.05|18.13|18.03|66
1751916300000|2025-07-07 19:25:00|18.15|18.05|18.13|18.03|18.15|18.05|18.13|18.03|208
1751916600000|2025-07-07 19:30:00|18.14|18.04|18.14|18.04|18.15|18.05|18.13|18.03|35
1751916900000|2025-07-07 19:35:00|18.15|18.05|18.16|18.06|18.16|18.06|18.15|18.05|72
1751917200000|2025-07-07 19:40:00|18.15|18.05|18.09|17.99|18.16|18.06|18.09|17.99|43
1751917500000|2025-07-07 19:45:00|18.08|17.98|18.06|17.96|18.08|17.98|18.05|17.95|83
1751917800000|2025-07-07 19:50:00|18.07|17.97|18.08|17.98|18.13|18.03|18.06|17.96|70
1751918100000|2025-07-07 19:55:00|18.09|17.99|18.06|17.96|18.09|17.99|18.05|17.95|80
1751918400000|2025-07-07 20:00:00|18.05|17.95|17.99|17.89|18.06|17.96|17.98|17.88|99
1751918700000|2025-07-07 20:05:00|17.98|17.88|17.97|17.87|17.99|17.89|17.97|17.87|72
1751919000000|2025-07-07 20:10:00|17.96|17.86|17.96|17.86|17.97|17.87|17.92|17.82|105
1751919300000|2025-07-07 20:15:00|17.97|17.87|17.91|17.81|17.97|17.87|17.87|17.77|97
1751919600000|2025-07-07 20:20:00|17.9|17.8|17.99|17.89|17.99|17.89|17.89|17.79|122
1751919900000|2025-07-07 20:25:00|17.98|17.88|17.97|17.87|17.99|17.89|17.95|17.85|92
1751920200000|2025-07-07 20:30:00|17.96|17.86|18.02|17.92|18.02|17.92|17.96|17.86|53
1751920500000|2025-07-07 20:35:00|18.01|17.91|18|17.9|18.02|17.92|17.99|17.89|40
1751920800000|2025-07-07 20:40:00|17.99|17.89|17.97|17.87|17.99|17.89|17.96|17.86|37
1751921100000|2025-07-07 20:45:00|17.96|17.86|17.94|17.84|17.96|17.86|17.93|17.83|143
1751921400000|2025-07-07 20:50:00|17.95|17.85|17.94|17.84|17.96|17.86|17.94|17.84|22
1751921700000|2025-07-07 20:55:00|17.93|17.83|17.95|17.85|17.95|17.85|17.91|17.81|73
1751922000000|2025-07-07 21:00:00|17.94|17.84|17.96|17.86|17.97|17.87|17.92|17.82|27
1751922300000|2025-07-07 21:05:00|17.95|17.85|17.96|17.86|17.97|17.87|17.95|17.85|20
1751922600000|2025-07-07 21:10:00|17.95|17.85|17.92|17.82|17.95|17.85|17.92|17.82|8
1751922900000|2025-07-07 21:15:00|17.91|17.81|17.93|17.83|17.95|17.85|17.91|17.81|21
1751923200000|2025-07-07 21:20:00|17.92|17.82|17.89|17.79|17.93|17.83|17.88|17.78|18
1751923500000|2025-07-07 21:25:00|17.9|17.8|17.88|17.78|17.9|17.8|17.86|17.76|45
1751923800000|2025-07-07 21:30:00|17.87|17.77|17.94|17.84|17.97|17.87|17.86|17.76|32
1751924100000|2025-07-07 21:35:00|17.95|17.85|17.99|17.89|18.01|17.91|17.95|17.85|25
1751924400000|2025-07-07 21:40:00|17.98|17.88|17.98|17.88|17.99|17.89|17.97|17.87|15
1751924700000|2025-07-07 21:45:00|17.99|17.89|17.99|17.89|17.99|17.89|17.98|17.88|7
1751925000000|2025-07-07 21:50:00|18|17.9|18.02|17.92|18.02|17.92|17.99|17.89|5
1751925300000|2025-07-07 21:55:00|18.01|17.91|17.99|17.89|18.01|17.91|17.98|17.88|27
1751925600000|2025-07-07 22:00:00|18|17.9|17.93|17.83|18.01|17.91|17.92|17.82|92
1751925900000|2025-07-07 22:05:00|17.94|17.84|17.96|17.86|17.97|17.87|17.93|17.83|59
1751926200000|2025-07-07 22:10:00|17.97|17.87|17.95|17.85|17.97|17.87|17.93|17.83|25
1751926500000|2025-07-07 22:15:00|17.96|17.86|17.91|17.81|17.97|17.87|17.91|17.81|104
1751926800000|2025-07-07 22:20:00|17.92|17.82|17.9|17.8|17.93|17.83|17.9|17.8|47
1751927100000|2025-07-07 22:25:00|17.91|17.81|17.88|17.78|17.91|17.81|17.88|17.78|22
1751927400000|2025-07-07 22:30:00|17.89|17.79|17.92|17.82|17.92|17.82|17.88|17.78|52
1751927700000|2025-07-07 22:35:00|17.93|17.83|17.95|17.85|17.95|17.85|17.92|17.82|113
1751928000000|2025-07-07 22:40:00|17.94|17.84|17.96|17.86|17.96|17.86|17.94|17.84|29
1751928300000|2025-07-07 22:45:00|17.95|17.85|17.92|17.82|17.96|17.86|17.92|17.82|46
1751928600000|2025-07-07 22:50:00|17.91|17.81|17.92|17.82|17.92|17.82|17.91|17.81|12
1751928900000|2025-07-07 22:55:00|17.91|17.81|17.92|17.82|17.92|17.82|17.91|17.81|2
1751929200000|2025-07-07 23:00:00|17.91|17.81|17.92|17.82|17.92|17.82|17.91|17.81|12
1751929500000|2025-07-07 23:05:00|17.91|17.81|17.94|17.84|17.96|17.86|17.91|17.81|78
1751929800000|2025-07-07 23:10:00|17.95|17.85|17.97|17.87|17.97|17.87|17.94|17.84|39
1751930100000|2025-07-07 23:15:00|17.98|17.88|17.97|17.87|17.98|17.88|17.96|17.86|54
1751930400000|2025-07-07 23:20:00|17.96|17.86|17.98|17.88|17.98|17.88|17.96|17.86|57
1751931000000|2025-07-07 23:30:00|17.99|17.89|18.04|17.94|18.05|17.95|17.98|17.88|20
1751931300000|2025-07-07 23:35:00|18.03|17.93|18.03|17.93|18.05|17.95|18.03|17.93|47
1751931600000|2025-07-07 23:40:00|18.04|17.94|18.03|17.93|18.04|17.94|18.02|17.92|34
1751931900000|2025-07-07 23:45:00|18.02|17.92|18.05|17.95|18.05|17.95|18.02|17.92|28
1751932200000|2025-07-07 23:50:00|18.04|17.94|18.06|17.96|18.06|17.96|18.04|17.94|71
1751932500000|2025-07-07 23:55:00|18.05|17.95|18.05|17.95|18.06|17.96|18.05|17.95|11
1751932800000|2025-07-08 00:00:00|18.04|17.94|18.05|17.95|18.06|17.96|18.03|17.93|44
1751933100000|2025-07-08 00:05:00|18.06|17.96|18.07|17.97|18.08|17.98|18.03|17.93|50
1751933400000|2025-07-08 00:10:00|18.08|17.98|18.1|18|18.11|18.01|18.06|17.96|37
1751933700000|2025-07-08 00:15:00|18.09|17.99|18.04|17.94|18.09|17.99|18.03|17.93|38
1751934000000|2025-07-08 00:20:00|18.03|17.93|18.03|17.93|18.05|17.95|18.03|17.93|77
1751934300000|2025-07-08 00:25:00|18.04|17.94|18.11|18.01|18.12|18.02|18.03|17.93|58
1751934600000|2025-07-08 00:30:00|18.12|18.02|18.05|17.95|18.14|18.04|18.05|17.95|122
1751934900000|2025-07-08 00:35:00|18.06|17.96|18.05|17.95|18.07|17.97|18.04|17.94|110
1751935200000|2025-07-08 00:40:00|18.06|17.96|18.08|17.98|18.09|17.99|18.05|17.95|25
1751935500000|2025-07-08 00:45:00|18.09|17.99|17.98|17.88|18.09|17.99|17.97|17.87|115
1751935800000|2025-07-08 00:50:00|17.99|17.89|17.98|17.88|18.02|17.92|17.95|17.85|78
1751936100000|2025-07-08 00:55:00|17.99|17.89|17.96|17.86|17.99|17.89|17.96|17.86|74
1751936400000|2025-07-08 01:00:00|17.95|17.85|17.92|17.82|17.95|17.85|17.91|17.81|50
1751936700000|2025-07-08 01:05:00|17.91|17.81|17.91|17.81|17.93|17.83|17.9|17.8|49
1751937000000|2025-07-08 01:10:00|17.9|17.8|17.93|17.83|17.93|17.83|17.9|17.8|140
1751937300000|2025-07-08 01:15:00|17.92|17.82|17.9|17.8|17.94|17.84|17.89|17.79|81
1751937600000|2025-07-08 01:20:00|17.91|17.81|17.9|17.8|17.94|17.84|17.9|17.8|118
1751937900000|2025-07-08 01:25:00|17.91|17.81|17.91|17.81|17.93|17.83|17.9|17.8|39
1751938200000|2025-07-08 01:30:00|17.9|17.8|17.91|17.81|17.91|17.81|17.86|17.76|112
1751938500000|2025-07-08 01:35:00|17.9|17.8|17.87|17.77|17.92|17.82|17.87|17.77|100
1751938800000|2025-07-08 01:40:00|17.86|17.76|17.84|17.74|17.87|17.77|17.83|17.73|252
1751939100000|2025-07-08 01:45:00|17.85|17.75|17.85|17.75|17.85|17.75|17.82|17.72|100
1751939400000|2025-07-08 01:50:00|17.86|17.76|17.85|17.75|17.86|17.76|17.82|17.72|70
1751939700000|2025-07-08 01:55:00|17.84|17.74|17.84|17.74|17.86|17.76|17.83|17.73|145
1751940000000|2025-07-08 02:00:00|17.83|17.73|17.84|17.74|17.84|17.74|17.81|17.71|124
1751940300000|2025-07-08 02:05:00|17.83|17.73|17.83|17.73|17.85|17.75|17.82|17.72|99
1751940600000|2025-07-08 02:10:00|17.82|17.72|17.84|17.74|17.85|17.75|17.8|17.7|110
1751940900000|2025-07-08 02:15:00|17.85|17.75|17.86|17.76|17.88|17.78|17.8|17.7|108
1751941200000|2025-07-08 02:20:00|17.87|17.77|17.91|17.81|17.93|17.83|17.87|17.77|54
1751941500000|2025-07-08 02:25:00|17.9|17.8|17.92|17.82|17.92|17.82|17.9|17.8|63
1751941800000|2025-07-08 02:30:00|17.91|17.81|17.86|17.76|17.93|17.83|17.84|17.74|81
1751942100000|2025-07-08 02:35:00|17.85|17.75|17.85|17.75|17.88|17.78|17.85|17.75|28
1751942400000|2025-07-08 02:40:00|17.84|17.74|17.84|17.74|17.87|17.77|17.84|17.74|49
1751942700000|2025-07-08 02:45:00|17.85|17.75|17.82|17.72|17.85|17.75|17.81|17.71|44
1751943000000|2025-07-08 02:50:00|17.81|17.71|17.86|17.76|17.86|17.76|17.81|17.71|64
1751943300000|2025-07-08 02:55:00|17.87|17.77|17.82|17.72|17.87|17.77|17.81|17.71|32
1751943600000|2025-07-08 03:00:00|17.81|17.71|17.84|17.74|17.85|17.75|17.81|17.71|30
1751943900000|2025-07-08 03:05:00|17.85|17.75|17.85|17.75|17.87|17.77|17.84|17.74|35
1751944200000|2025-07-08 03:10:00|17.86|17.76|17.87|17.77|17.87|17.77|17.85|17.75|22
1751944500000|2025-07-08 03:15:00|17.86|17.76|17.83|17.73|17.87|17.77|17.81|17.71|85
1751944800000|2025-07-08 03:20:00|17.84|17.74|17.88|17.78|17.88|17.78|17.83|17.73|29
1751945100000|2025-07-08 03:25:00|17.87|17.77|17.87|17.77|17.89|17.79|17.87|17.77|45
1751945400000|2025-07-08 03:30:00|17.86|17.76|17.87|17.77|17.88|17.78|17.86|17.76|48
1751945700000|2025-07-08 03:35:00|17.88|17.78|17.89|17.79|17.89|17.79|17.86|17.76|56
1751946000000|2025-07-08 03:40:00|17.88|17.78|17.88|17.78|17.89|17.79|17.88|17.78|9
1751946300000|2025-07-08 03:45:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|19
1751946600000|2025-07-08 03:50:00|17.86|17.76|17.86|17.76|17.87|17.77|17.85|17.75|97
1751946900000|2025-07-08 03:55:00|17.85|17.75|17.84|17.74|17.85|17.75|17.84|17.74|12
1751947200000|2025-07-08 04:00:00|17.83|17.73|17.81|17.71|17.84|17.74|17.8|17.7|61
1751947500000|2025-07-08 04:05:00|17.8|17.7|17.78|17.68|17.81|17.71|17.78|17.68|97
1751947800000|2025-07-08 04:10:00|17.79|17.69|17.78|17.68|17.79|17.69|17.78|17.68|42
1751948100000|2025-07-08 04:15:00|17.79|17.69|17.77|17.67|17.79|17.69|17.76|17.66|75
1751948400000|2025-07-08 04:20:00|17.78|17.68|17.78|17.68|17.79|17.69|17.77|17.67|57
1751948700000|2025-07-08 04:25:00|17.79|17.69|17.76|17.66|17.79|17.69|17.74|17.64|130
1751949000000|2025-07-08 04:30:00|17.77|17.67|17.83|17.73|17.84|17.74|17.76|17.66|107
1751949300000|2025-07-08 04:35:00|17.84|17.74|17.82|17.72|17.84|17.74|17.81|17.71|37
1751949600000|2025-07-08 04:40:00|17.83|17.73|17.8|17.7|17.83|17.73|17.79|17.69|28
1751949900000|2025-07-08 04:45:00|17.81|17.71|17.79|17.69|17.81|17.71|17.79|17.69|5
1751950200000|2025-07-08 04:50:00|17.78|17.68|17.81|17.71|17.81|17.71|17.78|17.68|42
1751950500000|2025-07-08 04:55:00|17.82|17.72|17.82|17.72|17.83|17.73|17.81|17.71|47
1751950800000|2025-07-08 05:00:00|17.83|17.73|17.8|17.7|17.83|17.73|17.79|17.69|76
1751951100000|2025-07-08 05:05:00|17.79|17.69|17.8|17.7|17.82|17.72|17.79|17.69|34
1751951400000|2025-07-08 05:10:00|17.79|17.69|17.79|17.69|17.8|17.7|17.78|17.68|11
1751951700000|2025-07-08 05:15:00|17.8|17.7|17.8|17.7|17.82|17.72|17.78|17.68|69
1751952000000|2025-07-08 05:20:00|17.81|17.71|17.84|17.74|17.84|17.74|17.8|17.7|64
1751952300000|2025-07-08 05:25:00|17.83|17.73|17.85|17.75|17.85|17.75|17.82|17.72|35
1751952600000|2025-07-08 05:30:00|17.84|17.74|17.83|17.73|17.85|17.75|17.83|17.73|104
1751952900000|2025-07-08 05:35:00|17.84|17.74|17.84|17.74|17.85|17.75|17.83|17.73|181
1751953200000|2025-07-08 05:40:00|17.83|17.73|17.88|17.78|17.88|17.78|17.83|17.73|44
1751953500000|2025-07-08 05:45:00|17.89|17.79|17.89|17.79|17.89|17.79|17.88|17.78|93
1751953800000|2025-07-08 05:50:00|17.88|17.78|17.88|17.78|17.89|17.79|17.87|17.77|49
1751954100000|2025-07-08 05:55:00|17.89|17.79|17.89|17.79|17.89|17.79|17.87|17.77|65
1751954400000|2025-07-08 06:00:00|17.88|17.78|17.9|17.8|17.91|17.81|17.88|17.78|99
1751954700000|2025-07-08 06:05:00|17.91|17.81|17.89|17.79|17.91|17.81|17.88|17.78|49
1751955000000|2025-07-08 06:10:00|17.9|17.8|17.91|17.81|17.91|17.81|17.89|17.79|20
1751955300000|2025-07-08 06:15:00|17.9|17.8|17.89|17.79|17.91|17.81|17.88|17.78|52
1751955600000|2025-07-08 06:20:00|17.88|17.78|17.87|17.77|17.89|17.79|17.84|17.74|95
1751955900000|2025-07-08 06:25:00|17.86|17.76|17.86|17.76|17.86|17.76|17.85|17.75|85
1751956200000|2025-07-08 06:30:00|17.85|17.75|17.89|17.79|17.89|17.79|17.85|17.75|85
1751956500000|2025-07-08 06:35:00|17.88|17.78|17.89|17.79|17.9|17.8|17.88|17.78|52
1751956800000|2025-07-08 06:40:00|17.9|17.8|17.93|17.83|17.93|17.83|17.88|17.78|74
1751957100000|2025-07-08 06:45:00|17.92|17.82|17.95|17.85|17.95|17.85|17.91|17.81|100
1751957400000|2025-07-08 06:50:00|17.94|17.84|17.92|17.82|17.95|17.85|17.92|17.82|35
1751957700000|2025-07-08 06:55:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|39
1751958000000|2025-07-08 07:00:00|17.9|17.8|17.89|17.79|17.91|17.81|17.89|17.79|34
1751958300000|2025-07-08 07:05:00|17.88|17.78|17.86|17.76|17.88|17.78|17.86|17.76|31
1751958600000|2025-07-08 07:10:00|17.87|17.77|17.85|17.75|17.87|17.77|17.85|17.75|95
1751958900000|2025-07-08 07:15:00|17.86|17.76|17.85|17.75|17.86|17.76|17.84|17.74|92
1751959200000|2025-07-08 07:20:00|17.86|17.76|17.86|17.76|17.86|17.76|17.85|17.75|3
1751959500000|2025-07-08 07:25:00|17.85|17.75|17.86|17.76|17.87|17.77|17.85|17.75|30
1751959800000|2025-07-08 07:30:00|17.85|17.75|17.9|17.8|17.9|17.8|17.85|17.75|46
1751960100000|2025-07-08 07:35:00|17.89|17.79|17.9|17.8|17.91|17.81|17.89|17.79|74
1751960400000|2025-07-08 07:40:00|17.89|17.79|17.89|17.79|17.91|17.81|17.89|17.79|79
1751960700000|2025-07-08 07:45:00|17.9|17.8|17.92|17.82|17.92|17.82|17.89|17.79|79
1751961000000|2025-07-08 07:50:00|17.93|17.83|17.94|17.84|17.95|17.85|17.92|17.82|38
1751961300000|2025-07-08 07:55:00|17.95|17.85|17.97|17.87|17.97|17.87|17.95|17.85|65
1751961600000|2025-07-08 08:00:00|17.96|17.86|18|17.9|18.01|17.91|17.96|17.86|46
1751961900000|2025-07-08 08:05:00|17.99|17.89|18|17.9|18|17.9|17.99|17.89|2
1751962200000|2025-07-08 08:10:00|18.01|17.91|18.04|17.94|18.04|17.94|18|17.9|64
1751962500000|2025-07-08 08:15:00|18.03|17.93|18.03|17.93|18.05|17.95|18.02|17.92|189
1751962800000|2025-07-08 08:20:00|18.02|17.92|18.03|17.93|18.03|17.93|18.02|17.92|94
1751963100000|2025-07-08 08:25:00|18.04|17.94|18.02|17.92|18.04|17.94|18.01|17.91|167
1751963400000|2025-07-08 08:30:00|18.03|17.93|18|17.9|18.03|17.93|18|17.9|154
1751963700000|2025-07-08 08:35:00|17.99|17.89|17.98|17.88|18|17.9|17.98|17.88|14
1751964000000|2025-07-08 08:40:00|17.99|17.89|17.97|17.87|17.99|17.89|17.96|17.86|73
1751964300000|2025-07-08 08:45:00|17.96|17.86|17.97|17.87|17.99|17.89|17.96|17.86|40
1751964600000|2025-07-08 08:50:00|17.96|17.86|17.95|17.85|17.97|17.87|17.94|17.84|10
1751964900000|2025-07-08 08:55:00|17.94|17.84|17.94|17.84|17.95|17.85|17.94|17.84|11
1751965200000|2025-07-08 09:00:00|17.93|17.83|17.9|17.8|17.94|17.84|17.9|17.8|34
1751965500000|2025-07-08 09:05:00|17.91|17.81|17.91|17.81|17.92|17.82|17.9|17.8|61
1751965800000|2025-07-08 09:10:00|17.9|17.8|17.92|17.82|17.93|17.83|17.9|17.8|49
1751966100000|2025-07-08 09:15:00|17.91|17.81|17.93|17.83|17.95|17.85|17.91|17.81|121
1751966400000|2025-07-08 09:20:00|17.92|17.82|17.93|17.83|17.94|17.84|17.9|17.8|44
1751966700000|2025-07-08 09:25:00|17.92|17.82|17.94|17.84|17.94|17.84|17.91|17.81|15
1751967000000|2025-07-08 09:30:00|17.93|17.83|17.91|17.81|17.94|17.84|17.91|17.81|21
1751967300000|2025-07-08 09:35:00|17.9|17.8|17.93|17.83|17.94|17.84|17.9|17.8|46
1751967600000|2025-07-08 09:40:00|17.92|17.82|17.98|17.88|17.98|17.88|17.92|17.82|29
1751967900000|2025-07-08 09:45:00|17.97|17.87|17.97|17.87|17.98|17.88|17.96|17.86|144
1751968200000|2025-07-08 09:50:00|17.98|17.88|17.95|17.85|17.98|17.88|17.94|17.84|54
1751968500000|2025-07-08 09:55:00|17.96|17.86|17.95|17.85|17.97|17.87|17.95|17.85|208
1751968800000|2025-07-08 10:00:00|17.94|17.84|17.95|17.85|17.95|17.85|17.93|17.83|48
1751969100000|2025-07-08 10:05:00|17.96|17.86|17.99|17.89|17.99|17.89|17.95|17.85|28
1751969400000|2025-07-08 10:10:00|17.98|17.88|18.01|17.91|18.02|17.92|17.98|17.88|58
1751969700000|2025-07-08 10:15:00|18.02|17.92|18.01|17.91|18.04|17.94|18.01|17.91|56
1751970000000|2025-07-08 10:20:00|18.02|17.92|18.06|17.96|18.07|17.97|18.01|17.91|73
1751970300000|2025-07-08 10:25:00|18.07|17.97|18.06|17.96|18.07|17.97|18.05|17.95|116
1751970600000|2025-07-08 10:30:00|18.05|17.95|18.09|17.99|18.09|17.99|18.05|17.95|25
1751970900000|2025-07-08 10:35:00|18.1|18|18.11|18.01|18.12|18.02|18.08|17.98|90
1751971200000|2025-07-08 10:40:00|18.12|18.02|18.16|18.06|18.17|18.07|18.1|18|51
1751971500000|2025-07-08 10:45:00|18.15|18.05|18.15|18.05|18.17|18.07|18.14|18.04|99
1751971800000|2025-07-08 10:50:00|18.14|18.04|18.17|18.07|18.17|18.07|18.14|18.04|46
1751972100000|2025-07-08 10:55:00|18.16|18.06|18.2|18.1|18.21|18.11|18.16|18.06|129
1751972400000|2025-07-08 11:00:00|18.21|18.11|18.25|18.15|18.25|18.15|18.2|18.1|207
1751972700000|2025-07-08 11:05:00|18.26|18.16|18.25|18.15|18.32|18.22|18.25|18.15|152
1751973000000|2025-07-08 11:10:00|18.24|18.14|18.26|18.16|18.26|18.16|18.24|18.14|21
1751973300000|2025-07-08 11:15:00|18.27|18.17|18.25|18.15|18.27|18.17|18.22|18.12|81
1751973600000|2025-07-08 11:20:00|18.26|18.16|18.24|18.14|18.26|18.16|18.24|18.14|45
1751973900000|2025-07-08 11:25:00|18.23|18.13|18.22|18.12|18.24|18.14|18.2|18.1|92
1751974200000|2025-07-08 11:30:00|18.23|18.13|18.25|18.15|18.25|18.15|18.21|18.11|129
1751974500000|2025-07-08 11:35:00|18.24|18.14|18.2|18.1|18.25|18.15|18.2|18.1|66
1751974800000|2025-07-08 11:40:00|18.21|18.11|18.24|18.14|18.25|18.15|18.2|18.1|112
1751975100000|2025-07-08 11:45:00|18.23|18.13|18.21|18.11|18.25|18.15|18.2|18.1|211
1751975400000|2025-07-08 11:50:00|18.22|18.12|18.2|18.1|18.22|18.12|18.19|18.09|177
1751975700000|2025-07-08 11:55:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|67
1751976000000|2025-07-08 12:00:00|18.2|18.1|18.22|18.12|18.22|18.12|18.2|18.1|147
1751976300000|2025-07-08 12:05:00|18.23|18.13|18.24|18.14|18.25|18.15|18.22|18.12|212
1751976600000|2025-07-08 12:10:00|18.25|18.15|18.25|18.15|18.26|18.16|18.24|18.14|206
1751976900000|2025-07-08 12:15:00|18.26|18.16|18.2|18.1|18.26|18.16|18.2|18.1|153
1751977200000|2025-07-08 12:20:00|18.21|18.11|18.2|18.1|18.22|18.12|18.19|18.09|184
1751977500000|2025-07-08 12:25:00|18.19|18.09|18.19|18.09|18.2|18.1|18.18|18.08|171
1751977800000|2025-07-08 12:30:00|18.18|18.08|18.24|18.14|18.25|18.15|18.18|18.08|113
1751978100000|2025-07-08 12:35:00|18.23|18.13|18.19|18.09|18.24|18.14|18.18|18.08|177
1751978400000|2025-07-08 12:40:00|18.2|18.1|18.2|18.1|18.2|18.1|18.19|18.09|175
1751978700000|2025-07-08 12:45:00|18.19|18.09|18.26|18.16|18.26|18.16|18.19|18.09|50
1751979000000|2025-07-08 12:50:00|18.25|18.15|18.26|18.16|18.26|18.16|18.25|18.15|114
1751979300000|2025-07-08 12:55:00|18.25|18.15|18.28|18.18|18.28|18.18|18.25|18.15|138
1751979600000|2025-07-08 13:00:00|18.27|18.17|18.29|18.19|18.29|18.19|18.25|18.15|247
1751979900000|2025-07-08 13:05:00|18.28|18.18|18.27|18.17|18.29|18.19|18.24|18.14|180
1751980200000|2025-07-08 13:10:00|18.28|18.18|18.24|18.14|18.28|18.18|18.23|18.13|243
1751980500000|2025-07-08 13:15:00|18.23|18.13|18.25|18.15|18.26|18.16|18.23|18.13|145
1751980800000|2025-07-08 13:20:00|18.26|18.16|18.26|18.16|18.27|18.17|18.24|18.14|199
1751981100000|2025-07-08 13:25:00|18.25|18.15|18.23|18.13|18.26|18.16|18.22|18.12|235
1751981400000|2025-07-08 13:30:00|18.24|18.14|18.17|18.07|18.24|18.14|18.16|18.06|285
1751981700000|2025-07-08 13:35:00|18.16|18.06|18.16|18.06|18.18|18.08|18.14|18.04|265
1751982000000|2025-07-08 13:40:00|18.15|18.05|18.24|18.14|18.24|18.14|18.14|18.04|223
1751982300000|2025-07-08 13:45:00|18.23|18.13|18.26|18.16|18.3|18.2|18.23|18.13|190
1751982600000|2025-07-08 13:50:00|18.27|18.17|18.25|18.15|18.27|18.17|18.22|18.12|185
1751982900000|2025-07-08 13:55:00|18.26|18.16|18.27|18.17|18.3|18.2|18.25|18.15|175
1751983200000|2025-07-08 14:00:00|18.28|18.18|18.26|18.16|18.28|18.18|18.25|18.15|232
1751983500000|2025-07-08 14:05:00|18.25|18.15|18.18|18.08|18.26|18.16|18.17|18.07|178
1751983800000|2025-07-08 14:10:00|18.19|18.09|18.16|18.06|18.19|18.09|18.12|18.02|152
1751984100000|2025-07-08 14:15:00|18.17|18.07|18.14|18.04|18.19|18.09|18.11|18.01|238
1751984400000|2025-07-08 14:20:00|18.13|18.03|18.11|18.01|18.17|18.07|18.11|18.01|262
1751984700000|2025-07-08 14:25:00|18.12|18.02|18.18|18.08|18.19|18.09|18.11|18.01|179
1751985000000|2025-07-08 14:30:00|18.19|18.09|18.24|18.14|18.24|18.14|18.17|18.07|88
1751985300000|2025-07-08 14:35:00|18.23|18.13|18.24|18.14|18.26|18.16|18.21|18.11|144
1751985600000|2025-07-08 14:40:00|18.25|18.15|18.26|18.16|18.27|18.17|18.23|18.13|190
1751985900000|2025-07-08 14:45:00|18.25|18.15|18.23|18.13|18.26|18.16|18.2|18.1|161
1751986200000|2025-07-08 14:50:00|18.22|18.12|18.16|18.06|18.24|18.14|18.13|18.03|227
1751986500000|2025-07-08 14:55:00|18.17|18.07|18.12|18.02|18.17|18.07|18.12|18.02|315
1751986800000|2025-07-08 15:00:00|18.13|18.03|18.13|18.03|18.15|18.05|18.11|18.01|249
1751987100000|2025-07-08 15:05:00|18.14|18.04|18.1|18|18.15|18.05|18.1|18|163
1751987400000|2025-07-08 15:10:00|18.11|18.01|18.11|18.01|18.13|18.03|18.09|17.99|189
1751987700000|2025-07-08 15:15:00|18.12|18.02|18.11|18.01|18.15|18.05|18.1|18|167
1751988000000|2025-07-08 15:20:00|18.12|18.02|18.07|17.97|18.12|18.02|18.06|17.96|92
1751988300000|2025-07-08 15:25:00|18.06|17.96|18.04|17.94|18.08|17.98|18.04|17.94|81
1751988600000|2025-07-08 15:30:00|18.05|17.95|18.04|17.94|18.07|17.97|18.03|17.93|126
1751988900000|2025-07-08 15:35:00|18.05|17.95|18.06|17.96|18.07|17.97|18.04|17.94|284
1751989200000|2025-07-08 15:40:00|18.05|17.95|18.04|17.94|18.07|17.97|18.04|17.94|253
1751989500000|2025-07-08 15:45:00|18.05|17.95|18.06|17.96|18.08|17.98|18.03|17.93|224
1751989800000|2025-07-08 15:50:00|18.05|17.95|18.07|17.97|18.08|17.98|18.04|17.94|109
1751990100000|2025-07-08 15:55:00|18.06|17.96|18.06|17.96|18.08|17.98|18.05|17.95|182
1751990400000|2025-07-08 16:00:00|18.07|17.97|18.09|17.99|18.09|17.99|18.04|17.94|157
1751990700000|2025-07-08 16:05:00|18.08|17.98|17.98|17.88|18.08|17.98|17.98|17.88|151
1751991000000|2025-07-08 16:10:00|17.99|17.89|17.99|17.89|17.99|17.89|17.97|17.87|121
1751991300000|2025-07-08 16:15:00|17.98|17.88|18|17.9|18.01|17.91|17.97|17.87|131
1751991600000|2025-07-08 16:20:00|18.01|17.91|18.09|17.99|18.1|18|18.01|17.91|105
1751991900000|2025-07-08 16:25:00|18.1|18|18.12|18.02|18.15|18.05|18.09|17.99|63
1751992200000|2025-07-08 16:30:00|18.13|18.03|18.1|18|18.14|18.04|18.09|17.99|176
1751992500000|2025-07-08 16:35:00|18.09|17.99|18.12|18.02|18.13|18.03|18.06|17.96|154
1751992800000|2025-07-08 16:40:00|18.13|18.03|18.14|18.04|18.17|18.07|18.12|18.02|98
1751993100000|2025-07-08 16:45:00|18.13|18.03|18.12|18.02|18.14|18.04|18.11|18.01|130
1751993400000|2025-07-08 16:50:00|18.13|18.03|18.13|18.03|18.14|18.04|18.11|18.01|129
1751993700000|2025-07-08 16:55:00|18.14|18.04|18.15|18.05|18.16|18.06|18.12|18.02|184
1751994000000|2025-07-08 17:00:00|18.16|18.06|18.21|18.11|18.22|18.12|18.15|18.05|193
1751994300000|2025-07-08 17:05:00|18.22|18.12|18.32|18.22|18.34|18.24|18.21|18.11|165
1751994600000|2025-07-08 17:10:00|18.33|18.23|18.4|18.3|18.42|18.32|18.31|18.21|263
1751994900000|2025-07-08 17:15:00|18.41|18.31|18.39|18.29|18.45|18.35|18.36|18.26|229
1751995200000|2025-07-08 17:20:00|18.4|18.3|18.41|18.31|18.43|18.33|18.37|18.27|238
1751995500000|2025-07-08 17:25:00|18.42|18.32|18.39|18.29|18.42|18.32|18.37|18.27|311
1751995800000|2025-07-08 17:30:00|18.4|18.3|18.38|18.28|18.43|18.33|18.36|18.26|163
1751996100000|2025-07-08 17:35:00|18.37|18.27|18.36|18.26|18.38|18.28|18.35|18.25|245
1751996400000|2025-07-08 17:40:00|18.37|18.27|18.36|18.26|18.37|18.27|18.33|18.23|294
1751996700000|2025-07-08 17:45:00|18.37|18.27|18.4|18.3|18.41|18.31|18.36|18.26|136
1751997000000|2025-07-08 17:50:00|18.41|18.31|18.42|18.32|18.43|18.33|18.37|18.27|139
1751997300000|2025-07-08 17:55:00|18.43|18.33|18.39|18.29|18.43|18.33|18.38|18.28|191
1751997600000|2025-07-08 18:00:00|18.41|18.31|18.44|18.34|18.44|18.34|18.4|18.3|190
1751997900000|2025-07-08 18:05:00|18.45|18.35|18.43|18.33|18.45|18.35|18.42|18.32|174
1751998200000|2025-07-08 18:10:00|18.44|18.34|18.47|18.37|18.48|18.38|18.42|18.32|193
1751998500000|2025-07-08 18:15:00|18.48|18.38|18.45|18.35|18.49|18.39|18.44|18.34|280
1751998800000|2025-07-08 18:20:00|18.46|18.36|18.44|18.34|18.47|18.37|18.43|18.33|275
1751999100000|2025-07-08 18:25:00|18.45|18.35|18.43|18.33|18.45|18.35|18.39|18.29|212
1751999400000|2025-07-08 18:30:00|18.44|18.34|18.46|18.36|18.47|18.37|18.42|18.32|227
1751999700000|2025-07-08 18:35:00|18.47|18.37|18.47|18.37|18.5|18.4|18.45|18.35|190
1752000000000|2025-07-08 18:40:00|18.48|18.38|18.46|18.36|18.49|18.39|18.44|18.34|222
1752000300000|2025-07-08 18:45:00|18.45|18.35|18.44|18.34|18.47|18.37|18.42|18.32|205
1752000600000|2025-07-08 18:50:00|18.45|18.35|18.49|18.39|18.49|18.39|18.44|18.34|212
1752000900000|2025-07-08 18:55:00|18.48|18.38|18.52|18.42|18.54|18.44|18.48|18.38|213
1752001200000|2025-07-08 19:00:00|18.53|18.43|18.47|18.37|18.53|18.43|18.47|18.37|245
1752001500000|2025-07-08 19:05:00|18.48|18.38|18.43|18.33|18.48|18.38|18.41|18.31|189
1752001800000|2025-07-08 19:10:00|18.42|18.32|18.42|18.32|18.44|18.34|18.4|18.3|171
1752002100000|2025-07-08 19:15:00|18.43|18.33|18.49|18.39|18.49|18.39|18.42|18.32|199
1752002400000|2025-07-08 19:20:00|18.48|18.38|18.46|18.36|18.48|18.38|18.44|18.34|183
1752002700000|2025-07-08 19:25:00|18.47|18.37|18.47|18.37|18.47|18.37|18.44|18.34|133
1752003000000|2025-07-08 19:30:00|18.46|18.36|18.4|18.3|18.47|18.37|18.39|18.29|240
1752003300000|2025-07-08 19:35:00|18.41|18.31|18.38|18.28|18.41|18.31|18.37|18.27|180
1752003600000|2025-07-08 19:40:00|18.39|18.29|18.38|18.28|18.39|18.29|18.37|18.27|150
1752003900000|2025-07-08 19:45:00|18.37|18.27|18.42|18.32|18.42|18.32|18.36|18.26|90
1752004200000|2025-07-08 19:50:00|18.41|18.31|18.38|18.28|18.42|18.32|18.37|18.27|138
1752004500000|2025-07-08 19:55:00|18.39|18.29|18.43|18.33|18.44|18.34|18.38|18.28|95
1752004800000|2025-07-08 20:00:00|18.44|18.34|18.42|18.32|18.48|18.38|18.41|18.31|148
1752005100000|2025-07-08 20:05:00|18.43|18.33|18.41|18.31|18.43|18.33|18.4|18.3|71
1752005400000|2025-07-08 20:10:00|18.4|18.3|18.38|18.28|18.41|18.31|18.37|18.27|47
1752005700000|2025-07-08 20:15:00|18.37|18.27|18.36|18.26|18.38|18.28|18.35|18.25|154
1752006000000|2025-07-08 20:20:00|18.37|18.27|18.42|18.32|18.42|18.32|18.36|18.26|102
1752006300000|2025-07-08 20:25:00|18.43|18.33|18.44|18.34|18.45|18.35|18.42|18.32|96
1752006600000|2025-07-08 20:30:00|18.43|18.33|18.37|18.27|18.44|18.34|18.37|18.27|109
1752006900000|2025-07-08 20:35:00|18.38|18.28|18.36|18.26|18.38|18.28|18.36|18.26|95
1752007200000|2025-07-08 20:40:00|18.37|18.27|18.37|18.27|18.38|18.28|18.36|18.26|36
1752007500000|2025-07-08 20:45:00|18.36|18.26|18.34|18.24|18.37|18.27|18.34|18.24|97
1752007800000|2025-07-08 20:50:00|18.33|18.23|18.32|18.22|18.34|18.24|18.32|18.22|36
1752008100000|2025-07-08 20:55:00|18.31|18.21|18.29|18.19|18.32|18.22|18.29|18.19|47
1752008400000|2025-07-08 21:00:00|18.3|18.2|18.35|18.25|18.35|18.25|18.3|18.2|24
1752008700000|2025-07-08 21:05:00|18.36|18.26|18.39|18.29|18.39|18.29|18.35|18.25|12
1752009000000|2025-07-08 21:10:00|18.4|18.3|18.37|18.27|18.4|18.3|18.37|18.27|8
1752009300000|2025-07-08 21:15:00|18.36|18.26|18.37|18.27|18.38|18.28|18.36|18.26|10
1752009600000|2025-07-08 21:20:00|18.36|18.26|18.36|18.26|18.38|18.28|18.35|18.25|15
1752009900000|2025-07-08 21:25:00|18.37|18.27|18.42|18.32|18.42|18.32|18.36|18.26|34
1752010200000|2025-07-08 21:30:00|18.43|18.33|18.44|18.34|18.46|18.36|18.43|18.33|10
1752010500000|2025-07-08 21:35:00|18.43|18.33|18.44|18.34|18.45|18.35|18.42|18.32|19
1752010800000|2025-07-08 21:40:00|18.43|18.33|18.44|18.34|18.44|18.34|18.4|18.3|18
1752011100000|2025-07-08 21:45:00|18.45|18.35|18.44|18.34|18.45|18.35|18.44|18.34|8
1752011400000|2025-07-08 21:50:00|18.45|18.35|18.45|18.35|18.46|18.36|18.44|18.34|11
1752011700000|2025-07-08 21:55:00|18.44|18.34|18.46|18.36|18.48|18.38|18.41|18.31|28
1752012000000|2025-07-08 22:00:00|18.47|18.37|18.46|18.36|18.52|18.42|18.45|18.35|141
1752012300000|2025-07-08 22:05:00|18.45|18.35|18.41|18.31|18.46|18.36|18.41|18.31|117
1752012600000|2025-07-08 22:10:00|18.42|18.32|18.4|18.3|18.42|18.32|18.39|18.29|151
1752012900000|2025-07-08 22:15:00|18.39|18.29|18.39|18.29|18.4|18.3|18.38|18.28|165
1752013200000|2025-07-08 22:20:00|18.4|18.3|18.39|18.29|18.4|18.3|18.38|18.28|211
1752013500000|2025-07-08 22:25:00|18.4|18.3|18.39|18.29|18.4|18.3|18.38|18.28|142
1752013800000|2025-07-08 22:30:00|18.4|18.3|18.4|18.3|18.4|18.3|18.38|18.28|135
1752014100000|2025-07-08 22:35:00|18.39|18.29|18.38|18.28|18.4|18.3|18.38|18.28|53
1752014400000|2025-07-08 22:40:00|18.39|18.29|18.39|18.29|18.4|18.3|18.38|18.28|125
1752014700000|2025-07-08 22:45:00|18.4|18.3|18.39|18.29|18.41|18.31|18.39|18.29|134
1752015000000|2025-07-08 22:50:00|18.4|18.3|18.38|18.28|18.4|18.3|18.38|18.28|112
1752015300000|2025-07-08 22:55:00|18.39|18.29|18.4|18.3|18.41|18.31|18.38|18.28|106
1752015600000|2025-07-08 23:00:00|18.41|18.31|18.39|18.29|18.41|18.31|18.39|18.29|175
1752015900000|2025-07-08 23:05:00|18.4|18.3|18.42|18.32|18.42|18.32|18.36|18.26|107
1752016200000|2025-07-08 23:10:00|18.41|18.31|18.43|18.33|18.44|18.34|18.41|18.31|61
1752016500000|2025-07-08 23:15:00|18.44|18.34|18.43|18.33|18.45|18.35|18.41|18.31|114
1752016800000|2025-07-08 23:20:00|18.42|18.32|18.41|18.31|18.43|18.33|18.39|18.29|162
1752017100000|2025-07-08 23:25:00|18.4|18.3|18.36|18.26|18.41|18.31|18.34|18.24|126
1752017400000|2025-07-08 23:30:00|18.37|18.27|18.37|18.27|18.39|18.29|18.36|18.26|91
1752017700000|2025-07-08 23:35:00|18.38|18.28|18.4|18.3|18.4|18.3|18.37|18.27|91
1752018000000|2025-07-08 23:40:00|18.39|18.29|18.41|18.31|18.42|18.32|18.39|18.29|55
1752018300000|2025-07-08 23:45:00|18.42|18.32|18.41|18.31|18.44|18.34|18.41|18.31|106
1752018600000|2025-07-08 23:50:00|18.42|18.32|18.41|18.31|18.43|18.33|18.41|18.31|120
1752018900000|2025-07-08 23:55:00|18.42|18.32|18.42|18.32|18.42|18.32|18.4|18.3|150
1752019200000|2025-07-09 00:00:00|18.41|18.31|18.41|18.31|18.44|18.34|18.4|18.3|81
1752019500000|2025-07-09 00:05:00|18.4|18.3|18.42|18.32|18.43|18.33|18.39|18.29|153
1752019800000|2025-07-09 00:10:00|18.41|18.31|18.37|18.27|18.41|18.31|18.36|18.26|47
1752020100000|2025-07-09 00:15:00|18.38|18.28|18.35|18.25|18.38|18.28|18.35|18.25|30
1752020400000|2025-07-09 00:20:00|18.36|18.26|18.33|18.23|18.38|18.28|18.33|18.23|40
1752020700000|2025-07-09 00:25:00|18.34|18.24|18.32|18.22|18.34|18.24|18.32|18.22|19
1752021000000|2025-07-09 00:30:00|18.31|18.21|18.32|18.22|18.33|18.23|18.3|18.2|110
1752021300000|2025-07-09 00:35:00|18.31|18.21|18.31|18.21|18.32|18.22|18.3|18.2|113
1752021600000|2025-07-09 00:40:00|18.32|18.22|18.33|18.23|18.34|18.24|18.31|18.21|52
1752021900000|2025-07-09 00:45:00|18.32|18.22|18.31|18.21|18.32|18.22|18.3|18.2|32
1752022200000|2025-07-09 00:50:00|18.3|18.2|18.32|18.22|18.33|18.23|18.28|18.18|47
1752022500000|2025-07-09 00:55:00|18.31|18.21|18.3|18.2|18.32|18.22|18.29|18.19|76
1752022800000|2025-07-09 01:00:00|18.31|18.21|18.33|18.23|18.33|18.23|18.29|18.19|143
1752023100000|2025-07-09 01:05:00|18.34|18.24|18.37|18.27|18.38|18.28|18.31|18.21|92
1752023400000|2025-07-09 01:10:00|18.36|18.26|18.35|18.25|18.37|18.27|18.33|18.23|57
1752023700000|2025-07-09 01:15:00|18.34|18.24|18.27|18.17|18.34|18.24|18.26|18.16|175
1752024000000|2025-07-09 01:20:00|18.26|18.16|18.24|18.14|18.26|18.16|18.22|18.12|149
1752024300000|2025-07-09 01:25:00|18.25|18.15|18.21|18.11|18.25|18.15|18.21|18.11|129
1752024600000|2025-07-09 01:30:00|18.2|18.1|18.18|18.08|18.21|18.11|18.18|18.08|248
1752024900000|2025-07-09 01:35:00|18.19|18.09|18.17|18.07|18.2|18.1|18.16|18.06|234
1752025200000|2025-07-09 01:40:00|18.18|18.08|18.18|18.08|18.19|18.09|18.16|18.06|181
1752025500000|2025-07-09 01:45:00|18.17|18.07|18.19|18.09|18.19|18.09|18.16|18.06|115
1752025800000|2025-07-09 01:50:00|18.2|18.1|18.19|18.09|18.2|18.1|18.18|18.08|104
1752026100000|2025-07-09 01:55:00|18.18|18.08|18.2|18.1|18.21|18.11|18.18|18.08|33
1752026400000|2025-07-09 02:00:00|18.21|18.11|18.2|18.1|18.21|18.11|18.18|18.08|138
1752026700000|2025-07-09 02:05:00|18.21|18.11|18.2|18.1|18.23|18.13|18.19|18.09|114
1752027000000|2025-07-09 02:10:00|18.21|18.11|18.21|18.11|18.22|18.12|18.2|18.1|111
1752027300000|2025-07-09 02:15:00|18.22|18.12|18.2|18.1|18.23|18.13|18.19|18.09|105
1752027600000|2025-07-09 02:20:00|18.19|18.09|18.17|18.07|18.2|18.1|18.16|18.06|95
1752027900000|2025-07-09 02:25:00|18.18|18.08|18.2|18.1|18.2|18.1|18.17|18.07|115
1752028200000|2025-07-09 02:30:00|18.19|18.09|18.2|18.1|18.22|18.12|18.19|18.09|146
1752028500000|2025-07-09 02:35:00|18.19|18.09|18.19|18.09|18.21|18.11|18.19|18.09|195
1752028800000|2025-07-09 02:40:00|18.2|18.1|18.24|18.14|18.24|18.14|18.19|18.09|121
1752029100000|2025-07-09 02:45:00|18.25|18.15|18.24|18.14|18.25|18.15|18.23|18.13|132
1752029400000|2025-07-09 02:50:00|18.25|18.15|18.25|18.15|18.25|18.15|18.24|18.14|259
1752029700000|2025-07-09 02:55:00|18.24|18.14|18.23|18.13|18.25|18.15|18.22|18.12|94
1752030000000|2025-07-09 03:00:00|18.22|18.12|18.27|18.17|18.28|18.18|18.22|18.12|118
1752030300000|2025-07-09 03:05:00|18.26|18.16|18.24|18.14|18.28|18.18|18.24|18.14|89
1752030600000|2025-07-09 03:10:00|18.23|18.13|18.18|18.08|18.24|18.14|18.18|18.08|88
1752030900000|2025-07-09 03:15:00|18.17|18.07|18.19|18.09|18.2|18.1|18.17|18.07|202
1752031200000|2025-07-09 03:20:00|18.2|18.1|18.19|18.09|18.2|18.1|18.18|18.08|250
1752031500000|2025-07-09 03:25:00|18.2|18.1|18.22|18.12|18.22|18.12|18.19|18.09|157
1752031800000|2025-07-09 03:30:00|18.21|18.11|18.18|18.08|18.22|18.12|18.18|18.08|191
1752032100000|2025-07-09 03:35:00|18.19|18.09|18.17|18.07|18.19|18.09|18.17|18.07|143
1752032400000|2025-07-09 03:40:00|18.18|18.08|18.18|18.08|18.19|18.09|18.17|18.07|109
1752032700000|2025-07-09 03:45:00|18.19|18.09|18.19|18.09|18.2|18.1|18.17|18.07|163
1752033000000|2025-07-09 03:50:00|18.2|18.1|18.19|18.09|18.2|18.1|18.18|18.08|56
1752033300000|2025-07-09 03:55:00|18.18|18.08|18.18|18.08|18.21|18.11|18.18|18.08|97
1752033600000|2025-07-09 04:00:00|18.17|18.07|18.16|18.06|18.19|18.09|18.16|18.06|64
1752033900000|2025-07-09 04:05:00|18.17|18.07|18.2|18.1|18.21|18.11|18.16|18.06|82
1752034200000|2025-07-09 04:10:00|18.19|18.09|18.16|18.06|18.2|18.1|18.16|18.06|134
1752034500000|2025-07-09 04:15:00|18.15|18.05|18.17|18.07|18.18|18.08|18.15|18.05|101
1752034800000|2025-07-09 04:20:00|18.18|18.08|18.18|18.08|18.18|18.08|18.16|18.06|150
1752035100000|2025-07-09 04:25:00|18.16|18.06|18.19|18.09|18.19|18.09|18.15|18.05|160
1752035400000|2025-07-09 04:30:00|18.18|18.08|18.23|18.13|18.24|18.14|18.18|18.08|82
1752035700000|2025-07-09 04:35:00|18.22|18.12|18.26|18.16|18.27|18.17|18.22|18.12|89
1752036000000|2025-07-09 04:40:00|18.27|18.17|18.27|18.17|18.29|18.19|18.26|18.16|75
1752036300000|2025-07-09 04:45:00|18.28|18.18|18.29|18.19|18.3|18.2|18.27|18.17|30
1752036600000|2025-07-09 04:50:00|18.3|18.2|18.29|18.19|18.3|18.2|18.29|18.19|16
1752036900000|2025-07-09 04:55:00|18.3|18.2|18.33|18.23|18.33|18.23|18.29|18.19|72
1752037200000|2025-07-09 05:00:00|18.34|18.24|18.36|18.26|18.38|18.28|18.34|18.24|65
1752037500000|2025-07-09 05:05:00|18.35|18.25|18.32|18.22|18.36|18.26|18.31|18.21|91
1752037800000|2025-07-09 05:10:00|18.31|18.21|18.31|18.21|18.32|18.22|18.29|18.19|71
1752038100000|2025-07-09 05:15:00|18.32|18.22|18.33|18.23|18.34|18.24|18.31|18.21|54
1752038400000|2025-07-09 05:20:00|18.34|18.24|18.34|18.24|18.37|18.27|18.34|18.24|59
1752038700000|2025-07-09 05:25:00|18.33|18.23|18.32|18.22|18.34|18.24|18.31|18.21|44
1752039000000|2025-07-09 05:30:00|18.33|18.23|18.34|18.24|18.34|18.24|18.31|18.21|106
1752039300000|2025-07-09 05:35:00|18.35|18.25|18.5|18.4|18.55|18.45|18.35|18.25|110
1752039600000|2025-07-09 05:40:00|18.51|18.41|18.58|18.48|18.58|18.48|18.51|18.41|70
1752039900000|2025-07-09 05:45:00|18.57|18.47|18.5|18.4|18.61|18.51|18.48|18.38|121
1752040200000|2025-07-09 05:50:00|18.51|18.41|18.5|18.4|18.52|18.42|18.49|18.39|136
1752040500000|2025-07-09 05:55:00|18.51|18.41|18.49|18.39|18.51|18.41|18.47|18.37|58
1752040800000|2025-07-09 06:00:00|18.5|18.4|18.47|18.37|18.52|18.42|18.46|18.36|81
1752041100000|2025-07-09 06:05:00|18.46|18.36|18.46|18.36|18.49|18.39|18.44|18.34|96
1752041400000|2025-07-09 06:10:00|18.45|18.35|18.47|18.37|18.48|18.38|18.44|18.34|151
1752041700000|2025-07-09 06:15:00|18.46|18.36|18.51|18.41|18.51|18.41|18.46|18.36|120
1752042000000|2025-07-09 06:20:00|18.52|18.42|18.49|18.39|18.52|18.42|18.48|18.38|85
1752042300000|2025-07-09 06:25:00|18.5|18.4|18.48|18.38|18.5|18.4|18.46|18.36|175
1752042600000|2025-07-09 06:30:00|18.47|18.37|18.48|18.38|18.49|18.39|18.47|18.37|122
1752042900000|2025-07-09 06:35:00|18.47|18.37|18.47|18.37|18.48|18.38|18.45|18.35|169
1752043200000|2025-07-09 06:40:00|18.48|18.38|18.46|18.36|18.48|18.38|18.45|18.35|129
1752043500000|2025-07-09 06:45:00|18.47|18.37|18.48|18.38|18.49|18.39|18.46|18.36|110
1752043800000|2025-07-09 06:50:00|18.49|18.39|18.51|18.41|18.52|18.42|18.49|18.39|77
1752044100000|2025-07-09 06:55:00|18.52|18.42|18.49|18.39|18.53|18.43|18.49|18.39|103
1752044400000|2025-07-09 07:00:00|18.5|18.4|18.48|18.38|18.51|18.41|18.46|18.36|160
1752044700000|2025-07-09 07:05:00|18.49|18.39|18.47|18.37|18.51|18.41|18.46|18.36|81
1752045000000|2025-07-09 07:10:00|18.46|18.36|18.43|18.33|18.47|18.37|18.43|18.33|99
1752045300000|2025-07-09 07:15:00|18.44|18.34|18.47|18.37|18.47|18.37|18.43|18.33|36
1752045600000|2025-07-09 07:20:00|18.48|18.38|18.46|18.36|18.48|18.38|18.45|18.35|35
1752045900000|2025-07-09 07:25:00|18.45|18.35|18.47|18.37|18.48|18.38|18.44|18.34|127
1752046200000|2025-07-09 07:30:00|18.48|18.38|18.48|18.38|18.48|18.38|18.47|18.37|27
1752046500000|2025-07-09 07:35:00|18.49|18.39|18.44|18.34|18.49|18.39|18.44|18.34|83
1752046800000|2025-07-09 07:40:00|18.43|18.33|18.42|18.32|18.44|18.34|18.41|18.31|148
1752047100000|2025-07-09 07:45:00|18.41|18.31|18.44|18.34|18.45|18.35|18.41|18.31|106
1752047400000|2025-07-09 07:50:00|18.45|18.35|18.45|18.35|18.47|18.37|18.44|18.34|37
1752047700000|2025-07-09 07:55:00|18.44|18.34|18.47|18.37|18.48|18.38|18.44|18.34|89
1752048000000|2025-07-09 08:00:00|18.48|18.38|18.49|18.39|18.5|18.4|18.46|18.36|90
1752048300000|2025-07-09 08:05:00|18.48|18.38|18.47|18.37|18.49|18.39|18.47|18.37|36
1752048600000|2025-07-09 08:10:00|18.48|18.38|18.48|18.38|18.48|18.38|18.46|18.36|37
1752048900000|2025-07-09 08:15:00|18.49|18.39|18.48|18.38|18.5|18.4|18.46|18.36|52
1752049200000|2025-07-09 08:20:00|18.49|18.39|18.47|18.37|18.5|18.4|18.45|18.35|109
1752049500000|2025-07-09 08:25:00|18.46|18.36|18.49|18.39|18.49|18.39|18.45|18.35|70
1752049800000|2025-07-09 08:30:00|18.5|18.4|18.48|18.38|18.51|18.41|18.48|18.38|71
1752050100000|2025-07-09 08:35:00|18.47|18.37|18.46|18.36|18.48|18.38|18.45|18.35|60
1752050400000|2025-07-09 08:40:00|18.45|18.35|18.45|18.35|18.46|18.36|18.43|18.33|113
1752050700000|2025-07-09 08:45:00|18.44|18.34|18.46|18.36|18.46|18.36|18.43|18.33|95
1752051000000|2025-07-09 08:50:00|18.47|18.37|18.45|18.35|18.48|18.38|18.45|18.35|73
1752051300000|2025-07-09 08:55:00|18.46|18.36|18.45|18.35|18.47|18.37|18.44|18.34|58
1752051600000|2025-07-09 09:00:00|18.46|18.36|18.44|18.34|18.48|18.38|18.43|18.33|59
1752051900000|2025-07-09 09:05:00|18.43|18.33|18.43|18.33|18.44|18.34|18.42|18.32|59
1752052200000|2025-07-09 09:10:00|18.42|18.32|18.41|18.31|18.43|18.33|18.41|18.31|62
1752052500000|2025-07-09 09:15:00|18.42|18.32|18.41|18.31|18.43|18.33|18.41|18.31|128
1752052800000|2025-07-09 09:20:00|18.42|18.32|18.44|18.34|18.44|18.34|18.41|18.31|143
1752053100000|2025-07-09 09:25:00|18.43|18.33|18.42|18.32|18.43|18.33|18.41|18.31|40
1752053400000|2025-07-09 09:30:00|18.41|18.31|18.4|18.3|18.42|18.32|18.4|18.3|54
1752053700000|2025-07-09 09:35:00|18.39|18.29|18.38|18.28|18.4|18.3|18.37|18.27|88
1752054000000|2025-07-09 09:40:00|18.39|18.29|18.41|18.31|18.42|18.32|18.38|18.28|51
1752054300000|2025-07-09 09:45:00|18.4|18.3|18.42|18.32|18.42|18.32|18.4|18.3|9
1752054600000|2025-07-09 09:50:00|18.43|18.33|18.44|18.34|18.44|18.34|18.42|18.32|78
1752054900000|2025-07-09 09:55:00|18.45|18.35|18.45|18.35|18.45|18.35|18.44|18.34|13
1752055200000|2025-07-09 10:00:00|18.44|18.34|18.43|18.33|18.45|18.35|18.42|18.32|50
1752055500000|2025-07-09 10:05:00|18.44|18.34|18.44|18.34|18.44|18.34|18.39|18.29|43
1752055800000|2025-07-09 10:10:00|18.43|18.33|18.45|18.35|18.46|18.36|18.43|18.33|81
1752056100000|2025-07-09 10:15:00|18.44|18.34|18.44|18.34|18.45|18.35|18.43|18.33|53
1752056400000|2025-07-09 10:20:00|18.43|18.33|18.44|18.34|18.45|18.35|18.42|18.32|56
1752056700000|2025-07-09 10:25:00|18.43|18.33|18.41|18.31|18.44|18.34|18.41|18.31|25
1752057000000|2025-07-09 10:30:00|18.42|18.32|18.44|18.34|18.45|18.35|18.41|18.31|55
1752057300000|2025-07-09 10:35:00|18.43|18.33|18.45|18.35|18.46|18.36|18.42|18.32|41
1752057600000|2025-07-09 10:40:00|18.46|18.36|18.47|18.37|18.48|18.38|18.45|18.35|80
1752057900000|2025-07-09 10:45:00|18.46|18.36|18.46|18.36|18.46|18.36|18.45|18.35|3
1752058200000|2025-07-09 10:50:00|18.45|18.35|18.43|18.33|18.45|18.35|18.42|18.32|17
1752058500000|2025-07-09 10:55:00|18.44|18.34|18.47|18.37|18.47|18.37|18.43|18.33|28
1752058800000|2025-07-09 11:00:00|18.48|18.38|18.46|18.36|18.48|18.38|18.46|18.36|61
1752059100000|2025-07-09 11:05:00|18.47|18.37|18.5|18.4|18.51|18.41|18.46|18.36|42
1752059400000|2025-07-09 11:10:00|18.51|18.41|18.53|18.43|18.54|18.44|18.5|18.4|69
1752059700000|2025-07-09 11:15:00|18.54|18.44|18.55|18.45|18.56|18.46|18.53|18.43|130
1752060000000|2025-07-09 11:20:00|18.56|18.46|18.56|18.46|18.56|18.46|18.53|18.43|109
1752060300000|2025-07-09 11:25:00|18.55|18.45|18.55|18.45|18.56|18.46|18.54|18.44|93
1752060600000|2025-07-09 11:30:00|18.56|18.46|18.54|18.44|18.57|18.47|18.53|18.43|53
1752060900000|2025-07-09 11:35:00|18.53|18.43|18.52|18.42|18.55|18.45|18.51|18.41|237
1752061200000|2025-07-09 11:40:00|18.51|18.41|18.51|18.41|18.52|18.42|18.48|18.38|62
1752061500000|2025-07-09 11:45:00|18.52|18.42|18.59|18.49|18.6|18.5|18.51|18.41|96
1752061800000|2025-07-09 11:50:00|18.58|18.48|18.59|18.49|18.59|18.49|18.57|18.47|76
1752062100000|2025-07-09 11:55:00|18.58|18.48|18.58|18.48|18.59|18.49|18.57|18.47|29
1752062400000|2025-07-09 12:00:00|18.59|18.49|18.61|18.51|18.61|18.51|18.58|18.48|51
1752062700000|2025-07-09 12:05:00|18.62|18.52|18.68|18.58|18.7|18.6|18.6|18.5|90
1752063000000|2025-07-09 12:10:00|18.69|18.59|18.73|18.63|18.74|18.64|18.68|18.58|141
1752063300000|2025-07-09 12:15:00|18.72|18.62|18.73|18.63|18.77|18.67|18.7|18.6|80
1752063600000|2025-07-09 12:20:00|18.72|18.62|18.75|18.65|18.76|18.66|18.7|18.6|98
1752063900000|2025-07-09 12:25:00|18.74|18.64|18.74|18.64|18.75|18.65|18.72|18.62|45
1752064200000|2025-07-09 12:30:00|18.73|18.63|18.74|18.64|18.74|18.64|18.7|18.6|36
1752064500000|2025-07-09 12:35:00|18.73|18.63|18.72|18.62|18.74|18.64|18.71|18.61|30
1752064800000|2025-07-09 12:40:00|18.73|18.63|18.74|18.64|18.74|18.64|18.72|18.62|40
1752065100000|2025-07-09 12:45:00|18.73|18.63|18.71|18.61|18.75|18.65|18.69|18.59|69
1752065400000|2025-07-09 12:50:00|18.7|18.6|18.71|18.61|18.72|18.62|18.7|18.6|52
1752065700000|2025-07-09 12:55:00|18.7|18.6|18.68|18.58|18.71|18.61|18.66|18.56|50
1752066000000|2025-07-09 13:00:00|18.69|18.59|18.74|18.64|18.74|18.64|18.69|18.59|52
1752066300000|2025-07-09 13:05:00|18.75|18.65|18.73|18.63|18.76|18.66|18.72|18.62|83
1752066600000|2025-07-09 13:10:00|18.74|18.64|18.73|18.63|18.74|18.64|18.72|18.62|68
1752066900000|2025-07-09 13:15:00|18.74|18.64|18.73|18.63|18.74|18.64|18.71|18.61|116
1752067200000|2025-07-09 13:20:00|18.72|18.62|18.71|18.61|18.73|18.63|18.71|18.61|152
1752067500000|2025-07-09 13:25:00|18.72|18.62|18.71|18.61|18.72|18.62|18.68|18.58|105
1752067800000|2025-07-09 13:30:00|18.7|18.6|18.7|18.6|18.74|18.64|18.69|18.59|107
1752068100000|2025-07-09 13:35:00|18.71|18.61|18.74|18.64|18.74|18.64|18.68|18.58|68
1752068400000|2025-07-09 13:40:00|18.73|18.63|18.7|18.6|18.74|18.64|18.67|18.57|66
1752068700000|2025-07-09 13:45:00|18.69|18.59|18.73|18.63|18.73|18.63|18.68|18.58|113
1752069000000|2025-07-09 13:50:00|18.72|18.62|18.65|18.55|18.73|18.63|18.63|18.53|80
1752069300000|2025-07-09 13:55:00|18.64|18.54|18.63|18.53|18.65|18.55|18.6|18.5|182
1752069600000|2025-07-09 14:00:00|18.62|18.52|18.6|18.5|18.63|18.53|18.59|18.49|61
1752069900000|2025-07-09 14:05:00|18.59|18.49|18.62|18.52|18.65|18.55|18.59|18.49|42
1752070200000|2025-07-09 14:10:00|18.61|18.51|18.65|18.55|18.66|18.56|18.61|18.51|96
1752070500000|2025-07-09 14:15:00|18.64|18.54|18.68|18.58|18.69|18.59|18.63|18.53|93
1752070800000|2025-07-09 14:20:00|18.67|18.57|18.71|18.61|18.72|18.62|18.66|18.56|133
1752071100000|2025-07-09 14:25:00|18.72|18.62|18.6|18.5|18.75|18.65|18.6|18.5|103
1752071400000|2025-07-09 14:30:00|18.61|18.51|18.52|18.42|18.61|18.51|18.51|18.41|168
1752071700000|2025-07-09 14:35:00|18.53|18.43|18.5|18.4|18.53|18.43|18.45|18.35|102
1752072000000|2025-07-09 14:40:00|18.49|18.39|18.5|18.4|18.5|18.4|18.47|18.37|78
1752072300000|2025-07-09 14:45:00|18.49|18.39|18.47|18.37|18.51|18.41|18.44|18.34|91
1752072600000|2025-07-09 14:50:00|18.46|18.36|18.5|18.4|18.51|18.41|18.45|18.35|65
1752072900000|2025-07-09 14:55:00|18.51|18.41|18.59|18.49|18.66|18.56|18.51|18.41|61
1752073200000|2025-07-09 15:00:00|18.6|18.5|18.65|18.55|18.66|18.56|18.6|18.5|72
1752073500000|2025-07-09 15:05:00|18.64|18.54|18.59|18.49|18.65|18.55|18.59|18.49|120
1752073800000|2025-07-09 15:10:00|18.6|18.5|18.53|18.43|18.61|18.51|18.53|18.43|126
1752074100000|2025-07-09 15:15:00|18.54|18.44|18.59|18.49|18.6|18.5|18.53|18.43|92
1752074400000|2025-07-09 15:20:00|18.6|18.5|18.6|18.5|18.63|18.53|18.59|18.49|183
1752074700000|2025-07-09 15:25:00|18.61|18.51|18.6|18.5|18.62|18.52|18.6|18.5|48
1752075000000|2025-07-09 15:30:00|18.59|18.49|18.61|18.51|18.63|18.53|18.58|18.48|123
1752075300000|2025-07-09 15:35:00|18.62|18.52|18.57|18.47|18.63|18.53|18.56|18.46|112
1752075600000|2025-07-09 15:40:00|18.58|18.48|18.58|18.48|18.6|18.5|18.57|18.47|51
1752075900000|2025-07-09 15:45:00|18.57|18.47|18.57|18.47|18.6|18.5|18.57|18.47|41
1752076200000|2025-07-09 15:50:00|18.58|18.48|18.57|18.47|18.6|18.5|18.56|18.46|62
1752076500000|2025-07-09 15:55:00|18.56|18.46|18.58|18.48|18.59|18.49|18.56|18.46|29
1752076800000|2025-07-09 16:00:00|18.59|18.49|18.64|18.54|18.65|18.55|18.59|18.49|55
1752077100000|2025-07-09 16:05:00|18.63|18.53|18.63|18.53|18.65|18.55|18.61|18.51|67
1752077400000|2025-07-09 16:10:00|18.64|18.54|18.66|18.56|18.68|18.58|18.63|18.53|76
1752077700000|2025-07-09 16:15:00|18.67|18.57|18.7|18.6|18.7|18.6|18.62|18.52|84
1752078000000|2025-07-09 16:20:00|18.69|18.59|18.66|18.56|18.7|18.6|18.64|18.54|100
1752078300000|2025-07-09 16:25:00|18.67|18.57|18.67|18.57|18.7|18.6|18.66|18.56|67
1752078600000|2025-07-09 16:30:00|18.68|18.58|18.7|18.6|18.71|18.61|18.68|18.58|89
1752078900000|2025-07-09 16:35:00|18.69|18.59|18.69|18.59|18.72|18.62|18.69|18.59|51
1752079200000|2025-07-09 16:40:00|18.68|18.58|18.68|18.58|18.69|18.59|18.67|18.57|33
1752079500000|2025-07-09 16:45:00|18.69|18.59|18.72|18.62|18.72|18.62|18.68|18.58|47
1752079800000|2025-07-09 16:50:00|18.71|18.61|18.73|18.63|18.77|18.67|18.71|18.61|127
1752080100000|2025-07-09 16:55:00|18.72|18.62|18.74|18.64|18.74|18.64|18.72|18.62|151
1752080400000|2025-07-09 17:00:00|18.73|18.63|18.72|18.62|18.75|18.65|18.7|18.6|92
1752080700000|2025-07-09 17:05:00|18.73|18.63|18.74|18.64|18.77|18.67|18.72|18.62|96
1752081000000|2025-07-09 17:10:00|18.73|18.63|18.68|18.58|18.74|18.64|18.68|18.58|56
1752081300000|2025-07-09 17:15:00|18.67|18.57|18.68|18.58|18.69|18.59|18.66|18.56|164
1752081600000|2025-07-09 17:20:00|18.67|18.57|18.62|18.52|18.68|18.58|18.58|18.48|94
1752081900000|2025-07-09 17:25:00|18.61|18.51|18.59|18.49|18.61|18.51|18.59|18.49|41
1752082200000|2025-07-09 17:30:00|18.6|18.5|18.59|18.49|18.62|18.52|18.58|18.48|128
1752082500000|2025-07-09 17:35:00|18.6|18.5|18.59|18.49|18.62|18.52|18.58|18.48|236
1752082800000|2025-07-09 17:40:00|18.6|18.5|18.56|18.46|18.61|18.51|18.56|18.46|161
1752083100000|2025-07-09 17:45:00|18.57|18.47|18.55|18.45|18.57|18.47|18.54|18.44|57
1752083400000|2025-07-09 17:50:00|18.56|18.46|18.57|18.47|18.58|18.48|18.56|18.46|104
1752083700000|2025-07-09 17:55:00|18.56|18.46|18.58|18.48|18.59|18.49|18.56|18.46|121
1752084000000|2025-07-09 18:00:00|18.59|18.49|18.6|18.5|18.61|18.51|18.58|18.48|100
1752084300000|2025-07-09 18:05:00|18.61|18.51|18.75|18.65|18.76|18.66|18.58|18.48|117
1752084600000|2025-07-09 18:10:00|18.76|18.66|18.77|18.67|18.78|18.68|18.73|18.63|114
1752084900000|2025-07-09 18:15:00|18.78|18.68|18.75|18.65|18.8|18.7|18.74|18.64|118
1752085200000|2025-07-09 18:20:00|18.74|18.64|18.78|18.68|18.79|18.69|18.73|18.63|115
1752085500000|2025-07-09 18:25:00|18.79|18.69|18.78|18.68|18.79|18.69|18.75|18.65|74
1752085800000|2025-07-09 18:30:00|18.77|18.67|18.76|18.66|18.78|18.68|18.73|18.63|70
1752086100000|2025-07-09 18:35:00|18.75|18.65|18.75|18.65|18.78|18.68|18.75|18.65|99
1752086400000|2025-07-09 18:40:00|18.76|18.66|18.71|18.61|18.76|18.66|18.71|18.61|230
1752086700000|2025-07-09 18:45:00|18.7|18.6|18.72|18.62|18.74|18.64|18.69|18.59|51
1752087000000|2025-07-09 18:50:00|18.73|18.63|18.69|18.59|18.73|18.63|18.69|18.59|114
1752087300000|2025-07-09 18:55:00|18.7|18.6|18.7|18.6|18.71|18.61|18.69|18.59|75
1752087600000|2025-07-09 19:00:00|18.71|18.61|18.76|18.66|18.76|18.66|18.7|18.6|158
1752087900000|2025-07-09 19:05:00|18.75|18.65|18.71|18.61|18.76|18.66|18.71|18.61|99
1752088200000|2025-07-09 19:10:00|18.72|18.62|18.75|18.65|18.75|18.65|18.71|18.61|128
1752088500000|2025-07-09 19:15:00|18.74|18.64|18.82|18.72|18.83|18.73|18.74|18.64|57
1752088800000|2025-07-09 19:20:00|18.81|18.71|18.87|18.77|18.88|18.78|18.81|18.71|103
1752089100000|2025-07-09 19:25:00|18.86|18.76|18.9|18.8|18.91|18.81|18.85|18.75|163
1752089400000|2025-07-09 19:30:00|18.91|18.81|18.95|18.85|18.95|18.85|18.9|18.8|152
1752089700000|2025-07-09 19:35:00|18.96|18.86|19|18.9|19.04|18.94|18.93|18.83|145
1752090000000|2025-07-09 19:40:00|19.01|18.91|19.05|18.95|19.11|19.01|19|18.9|229
1752090300000|2025-07-09 19:45:00|19.06|18.96|19.08|18.98|19.08|18.98|19|18.9|203
1752090600000|2025-07-09 19:50:00|19.09|18.99|19.21|19.11|19.23|19.13|19.07|18.97|239
1752090900000|2025-07-09 19:55:00|19.22|19.12|19.17|19.07|19.25|19.15|19.11|19.01|245
1752091200000|2025-07-09 20:00:00|19.18|19.08|19.21|19.11|19.3|19.2|19.18|19.08|265
1752091500000|2025-07-09 20:05:00|19.22|19.12|19.14|19.04|19.23|19.13|19.13|19.03|195
1752091800000|2025-07-09 20:10:00|19.15|19.05|19.1|19|19.19|19.09|19.07|18.97|152
1752092100000|2025-07-09 20:15:00|19.09|18.99|19.16|19.06|19.19|19.09|19.09|18.99|148
1752092400000|2025-07-09 20:20:00|19.17|19.07|19.09|18.99|19.18|19.08|19.09|18.99|152
1752092700000|2025-07-09 20:25:00|19.1|19|19.13|19.03|19.16|19.06|19.03|18.93|118
1752093000000|2025-07-09 20:30:00|19.12|19.02|19.21|19.11|19.21|19.11|19.08|18.98|178
1752093300000|2025-07-09 20:35:00|19.2|19.1|19.32|19.22|19.4|19.3|19.2|19.1|207
1752093600000|2025-07-09 20:40:00|19.31|19.21|19.35|19.25|19.35|19.25|19.26|19.16|167
1752093900000|2025-07-09 20:45:00|19.34|19.24|19.33|19.23|19.36|19.26|19.26|19.16|138
1752094200000|2025-07-09 20:50:00|19.32|19.22|19.28|19.18|19.38|19.28|19.28|19.18|118
1752094500000|2025-07-09 20:55:00|19.27|19.17|19.32|19.22|19.35|19.25|19.27|19.17|91
1752094800000|2025-07-09 21:00:00|19.31|19.21|19.41|19.31|19.42|19.32|19.31|19.21|74
1752095100000|2025-07-09 21:05:00|19.42|19.32|19.49|19.39|19.49|19.39|19.35|19.25|84
1752095400000|2025-07-09 21:10:00|19.5|19.4|19.48|19.38|19.53|19.43|19.46|19.36|61
1752095700000|2025-07-09 21:15:00|19.47|19.37|19.47|19.37|19.52|19.42|19.41|19.31|67
1752096000000|2025-07-09 21:20:00|19.48|19.38|19.48|19.38|19.55|19.45|19.47|19.37|57
1752096300000|2025-07-09 21:25:00|19.49|19.39|19.48|19.38|19.5|19.4|19.45|19.35|34
1752096600000|2025-07-09 21:30:00|19.47|19.37|19.47|19.37|19.51|19.41|19.46|19.36|41
1752096900000|2025-07-09 21:35:00|19.46|19.36|19.52|19.42|19.52|19.42|19.43|19.33|41
1752097200000|2025-07-09 21:40:00|19.51|19.41|19.6|19.5|19.6|19.5|19.49|19.39|48
1752097500000|2025-07-09 21:45:00|19.61|19.51|19.61|19.51|19.67|19.57|19.59|19.49|71
1752097800000|2025-07-09 21:50:00|19.6|19.5|19.52|19.42|19.6|19.5|19.5|19.4|26
1752098100000|2025-07-09 21:55:00|19.51|19.41|19.5|19.4|19.57|19.47|19.49|19.39|73
1752098400000|2025-07-09 22:00:00|19.51|19.41|19.55|19.45|19.64|19.54|19.51|19.41|181
1752098700000|2025-07-09 22:05:00|19.54|19.44|19.62|19.52|19.63|19.53|19.54|19.44|127
1752099000000|2025-07-09 22:10:00|19.63|19.53|19.63|19.53|19.67|19.57|19.62|19.52|151
1752099300000|2025-07-09 22:15:00|19.62|19.52|19.6|19.5|19.63|19.53|19.58|19.48|157
1752099600000|2025-07-09 22:20:00|19.59|19.49|19.54|19.44|19.6|19.5|19.53|19.43|126
1752099900000|2025-07-09 22:25:00|19.55|19.45|19.53|19.43|19.55|19.45|19.53|19.43|143
1752100200000|2025-07-09 22:30:00|19.54|19.44|19.58|19.48|19.59|19.49|19.53|19.43|123
1752100500000|2025-07-09 22:35:00|19.57|19.47|19.56|19.46|19.58|19.48|19.55|19.45|204
1752100800000|2025-07-09 22:40:00|19.57|19.47|19.56|19.46|19.59|19.49|19.54|19.44|152
1752101100000|2025-07-09 22:45:00|19.57|19.47|19.6|19.5|19.6|19.5|19.56|19.46|189
1752101400000|2025-07-09 22:50:00|19.59|19.49|19.53|19.43|19.6|19.5|19.53|19.43|149
1752101700000|2025-07-09 22:55:00|19.54|19.44|19.6|19.5|19.61|19.51|19.53|19.43|115
1752102000000|2025-07-09 23:00:00|19.59|19.49|19.61|19.51|19.61|19.51|19.59|19.49|141
1752102300000|2025-07-09 23:05:00|19.62|19.52|19.63|19.53|19.67|19.57|19.61|19.51|132
1752102600000|2025-07-09 23:10:00|19.64|19.54|19.6|19.5|19.66|19.56|19.6|19.5|79
1752102900000|2025-07-09 23:15:00|19.61|19.51|19.64|19.54|19.66|19.56|19.61|19.51|75
1752103200000|2025-07-09 23:20:00|19.63|19.53|19.62|19.52|19.64|19.54|19.61|19.51|88
1752103500000|2025-07-09 23:25:00|19.63|19.53|19.6|19.5|19.64|19.54|19.59|19.49|219
1752103800000|2025-07-09 23:30:00|19.61|19.51|19.57|19.47|19.61|19.51|19.57|19.47|217
1752104100000|2025-07-09 23:35:00|19.58|19.48|19.58|19.48|19.61|19.51|19.56|19.46|187
1752104400000|2025-07-09 23:40:00|19.59|19.49|19.56|19.46|19.6|19.5|19.55|19.45|207
1752104700000|2025-07-09 23:45:00|19.55|19.45|19.57|19.47|19.58|19.48|19.54|19.44|190
1752105000000|2025-07-09 23:50:00|19.56|19.46|19.56|19.46|19.57|19.47|19.54|19.44|294
1752105300000|2025-07-09 23:55:00|19.55|19.45|19.56|19.46|19.58|19.48|19.55|19.45|136
1752105600000|2025-07-10 00:00:00|19.57|19.47|19.64|19.54|19.66|19.56|19.56|19.46|220
1752105900000|2025-07-10 00:05:00|19.65|19.55|19.64|19.54|19.67|19.57|19.63|19.53|198
1752106200000|2025-07-10 00:10:00|19.63|19.53|19.62|19.52|19.66|19.56|19.62|19.52|123
1752106500000|2025-07-10 00:15:00|19.61|19.51|19.61|19.51|19.64|19.54|19.6|19.5|255
1752106800000|2025-07-10 00:20:00|19.6|19.5|19.67|19.57|19.67|19.57|19.56|19.46|224
1752107100000|2025-07-10 00:25:00|19.68|19.58|19.57|19.47|19.68|19.58|19.57|19.47|134
1752107400000|2025-07-10 00:30:00|19.58|19.48|19.56|19.46|19.61|19.51|19.55|19.45|143
1752107700000|2025-07-10 00:35:00|19.57|19.47|19.54|19.44|19.57|19.47|19.54|19.44|226
1752108000000|2025-07-10 00:40:00|19.55|19.45|19.51|19.41|19.55|19.45|19.49|19.39|182
1752108300000|2025-07-10 00:45:00|19.5|19.4|19.49|19.39|19.54|19.44|19.48|19.38|103
1752108600000|2025-07-10 00:50:00|19.5|19.4|19.45|19.35|19.51|19.41|19.44|19.34|228
1752108900000|2025-07-10 00:55:00|19.46|19.36|19.43|19.33|19.46|19.36|19.43|19.33|167
1752109200000|2025-07-10 01:00:00|19.44|19.34|19.48|19.38|19.48|19.38|19.43|19.33|143
1752109500000|2025-07-10 01:05:00|19.47|19.37|19.5|19.4|19.51|19.41|19.47|19.37|94
1752109800000|2025-07-10 01:10:00|19.49|19.39|19.51|19.41|19.51|19.41|19.47|19.37|128
1752110100000|2025-07-10 01:15:00|19.5|19.4|19.56|19.46|19.56|19.46|19.48|19.38|149
1752110400000|2025-07-10 01:20:00|19.57|19.47|19.53|19.43|19.57|19.47|19.53|19.43|254
1752110700000|2025-07-10 01:25:00|19.54|19.44|19.55|19.45|19.57|19.47|19.53|19.43|184
1752111000000|2025-07-10 01:30:00|19.54|19.44|19.54|19.44|19.55|19.45|19.53|19.43|205
1752111300000|2025-07-10 01:35:00|19.55|19.45|19.56|19.46|19.56|19.46|19.54|19.44|104
1752111600000|2025-07-10 01:40:00|19.55|19.45|19.56|19.46|19.56|19.46|19.54|19.44|175
1752111900000|2025-07-10 01:45:00|19.55|19.45|19.54|19.44|19.56|19.46|19.53|19.43|177
1752112200000|2025-07-10 01:50:00|19.55|19.45|19.55|19.45|19.57|19.47|19.53|19.43|302
1752112500000|2025-07-10 01:55:00|19.56|19.46|19.53|19.43|19.56|19.46|19.52|19.42|199
1752112800000|2025-07-10 02:00:00|19.54|19.44|19.59|19.49|19.62|19.52|19.52|19.42|250
1752113100000|2025-07-10 02:05:00|19.6|19.5|19.6|19.5|19.62|19.52|19.59|19.49|273
1752113400000|2025-07-10 02:10:00|19.61|19.51|19.62|19.52|19.65|19.55|19.6|19.5|216
1752113700000|2025-07-10 02:15:00|19.61|19.51|19.59|19.49|19.62|19.52|19.58|19.48|255
1752114000000|2025-07-10 02:20:00|19.58|19.48|19.62|19.52|19.63|19.53|19.58|19.48|163
1752114300000|2025-07-10 02:25:00|19.63|19.53|19.59|19.49|19.66|19.56|19.58|19.48|276
1752114600000|2025-07-10 02:30:00|19.6|19.5|19.57|19.47|19.64|19.54|19.57|19.47|186
1752114900000|2025-07-10 02:35:00|19.58|19.48|19.55|19.45|19.58|19.48|19.54|19.44|232
1752115200000|2025-07-10 02:40:00|19.56|19.46|19.55|19.45|19.56|19.46|19.55|19.45|224
1752115500000|2025-07-10 02:45:00|19.56|19.46|19.58|19.48|19.59|19.49|19.55|19.45|195
1752115800000|2025-07-10 02:50:00|19.59|19.49|19.58|19.48|19.6|19.5|19.57|19.47|252
1752116100000|2025-07-10 02:55:00|19.59|19.49|19.59|19.49|19.6|19.5|19.58|19.48|245
1752116400000|2025-07-10 03:00:00|19.6|19.5|19.62|19.52|19.63|19.53|19.59|19.49|211
1752116700000|2025-07-10 03:05:00|19.63|19.53|19.63|19.53|19.64|19.54|19.61|19.51|227
1752117000000|2025-07-10 03:10:00|19.64|19.54|19.58|19.48|19.64|19.54|19.58|19.48|246
1752117300000|2025-07-10 03:15:00|19.59|19.49|19.59|19.49|19.61|19.51|19.57|19.47|206
1752117600000|2025-07-10 03:20:00|19.6|19.5|19.55|19.45|19.6|19.5|19.54|19.44|152
1752117900000|2025-07-10 03:25:00|19.54|19.44|19.55|19.45|19.55|19.45|19.54|19.44|178
1752118200000|2025-07-10 03:30:00|19.56|19.46|19.56|19.46|19.57|19.47|19.54|19.44|184
1752118500000|2025-07-10 03:35:00|19.55|19.45|19.54|19.44|19.58|19.48|19.54|19.44|126
1752118800000|2025-07-10 03:40:00|19.55|19.45|19.53|19.43|19.55|19.45|19.52|19.42|185
1752119100000|2025-07-10 03:45:00|19.54|19.44|19.53|19.43|19.54|19.44|19.52|19.42|118
1752119400000|2025-07-10 03:50:00|19.54|19.44|19.55|19.45|19.55|19.45|19.52|19.42|178
1752119700000|2025-07-10 03:55:00|19.54|19.44|19.55|19.45|19.56|19.46|19.53|19.43|134
1752120000000|2025-07-10 04:00:00|19.56|19.46|19.5|19.4|19.56|19.46|19.5|19.4|247
1752120300000|2025-07-10 04:05:00|19.51|19.41|19.48|19.38|19.51|19.41|19.48|19.38|160
1752120600000|2025-07-10 04:10:00|19.49|19.39|19.49|19.39|19.51|19.41|19.48|19.38|175
1752120900000|2025-07-10 04:15:00|19.48|19.38|19.51|19.41|19.51|19.41|19.48|19.38|94
1752121200000|2025-07-10 04:20:00|19.5|19.4|19.51|19.41|19.52|19.42|19.49|19.39|66
1752121500000|2025-07-10 04:25:00|19.52|19.42|19.51|19.41|19.52|19.42|19.5|19.4|52
1752121800000|2025-07-10 04:30:00|19.52|19.42|19.54|19.44|19.55|19.45|19.51|19.41|91
1752122100000|2025-07-10 04:35:00|19.55|19.45|19.53|19.43|19.55|19.45|19.52|19.42|125
1752122400000|2025-07-10 04:40:00|19.52|19.42|19.55|19.45|19.56|19.46|19.52|19.42|130
1752122700000|2025-07-10 04:45:00|19.56|19.46|19.56|19.46|19.57|19.47|19.54|19.44|103
1752123000000|2025-07-10 04:50:00|19.55|19.45|19.57|19.47|19.57|19.47|19.55|19.45|19
1752123300000|2025-07-10 04:55:00|19.58|19.48|19.58|19.48|19.58|19.48|19.56|19.46|41
1752123600000|2025-07-10 05:00:00|19.57|19.47|19.55|19.45|19.58|19.48|19.54|19.44|84
1752123900000|2025-07-10 05:05:00|19.54|19.44|19.52|19.42|19.55|19.45|19.52|19.42|173
1752124200000|2025-07-10 05:10:00|19.53|19.43|19.48|19.38|19.53|19.43|19.48|19.38|232
1752124500000|2025-07-10 05:15:00|19.49|19.39|19.49|19.39|19.5|19.4|19.48|19.38|129
1752124800000|2025-07-10 05:20:00|19.48|19.38|19.5|19.4|19.51|19.41|19.48|19.38|81
1752125100000|2025-07-10 05:25:00|19.51|19.41|19.53|19.43|19.53|19.43|19.5|19.4|175
1752125400000|2025-07-10 05:30:00|19.54|19.44|19.51|19.41|19.54|19.44|19.5|19.4|273
1752125700000|2025-07-10 05:35:00|19.5|19.4|19.49|19.39|19.51|19.41|19.48|19.38|178
1752126000000|2025-07-10 05:40:00|19.5|19.4|19.47|19.37|19.5|19.4|19.47|19.37|144
1752126300000|2025-07-10 05:45:00|19.46|19.36|19.45|19.35|19.47|19.37|19.44|19.34|146
1752126600000|2025-07-10 05:50:00|19.46|19.36|19.48|19.38|19.5|19.4|19.45|19.35|272
1752126900000|2025-07-10 05:55:00|19.49|19.39|19.44|19.34|19.49|19.39|19.44|19.34|215
1752127200000|2025-07-10 06:00:00|19.45|19.35|19.44|19.34|19.45|19.35|19.43|19.33|154
1752127500000|2025-07-10 06:05:00|19.43|19.33|19.41|19.31|19.44|19.34|19.4|19.3|127
1752127800000|2025-07-10 06:10:00|19.4|19.3|19.43|19.33|19.44|19.34|19.4|19.3|140
1752128100000|2025-07-10 06:15:00|19.44|19.34|19.42|19.32|19.45|19.35|19.42|19.32|192
1752128400000|2025-07-10 06:20:00|19.43|19.33|19.44|19.34|19.44|19.34|19.4|19.3|156
1752128700000|2025-07-10 06:25:00|19.43|19.33|19.47|19.37|19.48|19.38|19.43|19.33|99
1752129000000|2025-07-10 06:30:00|19.48|19.38|19.49|19.39|19.49|19.39|19.47|19.37|112
1752129300000|2025-07-10 06:35:00|19.48|19.38|19.45|19.35|19.5|19.4|19.45|19.35|152
1752129600000|2025-07-10 06:40:00|19.46|19.36|19.46|19.36|19.48|19.38|19.45|19.35|121
1752129900000|2025-07-10 06:45:00|19.47|19.37|19.49|19.39|19.5|19.4|19.46|19.36|113
1752130200000|2025-07-10 06:50:00|19.5|19.4|19.54|19.44|19.54|19.44|19.49|19.39|61
1752130500000|2025-07-10 06:55:00|19.53|19.43|19.53|19.43|19.54|19.44|19.52|19.42|101
1752130800000|2025-07-10 07:00:00|19.52|19.42|19.53|19.43|19.54|19.44|19.5|19.4|14
1752131100000|2025-07-10 07:05:00|19.52|19.42|19.63|19.53|19.63|19.53|19.52|19.42|38
1752131400000|2025-07-10 07:10:00|19.62|19.52|19.62|19.52|19.63|19.53|19.59|19.49|43
1752131700000|2025-07-10 07:15:00|19.63|19.53|19.6|19.5|19.63|19.53|19.6|19.5|154
1752132000000|2025-07-10 07:20:00|19.61|19.51|19.59|19.49|19.61|19.51|19.58|19.48|180
1752132300000|2025-07-10 07:25:00|19.58|19.48|19.62|19.52|19.62|19.52|19.58|19.48|45
1752132600000|2025-07-10 07:30:00|19.61|19.51|19.66|19.56|19.66|19.56|19.6|19.5|58
1752132900000|2025-07-10 07:35:00|19.65|19.55|19.61|19.51|19.66|19.56|19.61|19.51|71
1752133200000|2025-07-10 07:40:00|19.62|19.52|19.61|19.51|19.62|19.52|19.58|19.48|197
1752133500000|2025-07-10 07:45:00|19.6|19.5|19.55|19.45|19.61|19.51|19.55|19.45|153
1752133800000|2025-07-10 07:50:00|19.56|19.46|19.56|19.46|19.58|19.48|19.54|19.44|185
1752134100000|2025-07-10 07:55:00|19.57|19.47|19.56|19.46|19.58|19.48|19.55|19.45|112
1752134400000|2025-07-10 08:00:00|19.57|19.47|19.57|19.47|19.57|19.47|19.54|19.44|266
1752134700000|2025-07-10 08:05:00|19.58|19.48|19.53|19.43|19.58|19.48|19.51|19.41|181
1752135000000|2025-07-10 08:10:00|19.52|19.42|19.51|19.41|19.53|19.43|19.51|19.41|249
1752135300000|2025-07-10 08:15:00|19.52|19.42|19.6|19.5|19.6|19.5|19.51|19.41|81
1752135600000|2025-07-10 08:20:00|19.59|19.49|19.6|19.5|19.61|19.51|19.58|19.48|214
1752135900000|2025-07-10 08:25:00|19.59|19.49|19.59|19.49|19.6|19.5|19.56|19.46|194
1752136200000|2025-07-10 08:30:00|19.6|19.5|19.61|19.51|19.63|19.53|19.59|19.49|180
1752136500000|2025-07-10 08:35:00|19.62|19.52|19.65|19.55|19.66|19.56|19.61|19.51|194
1752136800000|2025-07-10 08:40:00|19.66|19.56|19.6|19.5|19.66|19.56|19.59|19.49|185
1752137100000|2025-07-10 08:45:00|19.61|19.51|19.6|19.5|19.61|19.51|19.59|19.49|168
1752137400000|2025-07-10 08:50:00|19.59|19.49|19.58|19.48|19.6|19.5|19.57|19.47|188
1752137700000|2025-07-10 08:55:00|19.57|19.47|19.6|19.5|19.6|19.5|19.57|19.47|118
1752138000000|2025-07-10 09:00:00|19.59|19.49|19.57|19.47|19.6|19.5|19.57|19.47|117
1752138300000|2025-07-10 09:05:00|19.58|19.48|19.6|19.5|19.61|19.51|19.58|19.48|285
1752138600000|2025-07-10 09:10:00|19.61|19.51|19.58|19.48|19.61|19.51|19.57|19.47|86
1752138900000|2025-07-10 09:15:00|19.59|19.49|19.62|19.52|19.62|19.52|19.58|19.48|30
1752139200000|2025-07-10 09:20:00|19.63|19.53|19.59|19.49|19.63|19.53|19.59|19.49|156
1752139500000|2025-07-10 09:25:00|19.6|19.5|19.62|19.52|19.63|19.53|19.59|19.49|55
1752139800000|2025-07-10 09:30:00|19.61|19.51|19.61|19.51|19.63|19.53|19.6|19.5|117
1752140100000|2025-07-10 09:35:00|19.62|19.52|19.6|19.5|19.62|19.52|19.6|19.5|69
1752140400000|2025-07-10 09:40:00|19.61|19.51|19.59|19.49|19.61|19.51|19.58|19.48|89
1752140700000|2025-07-10 09:45:00|19.58|19.48|19.59|19.49|19.61|19.51|19.58|19.48|76
1752141000000|2025-07-10 09:50:00|19.6|19.5|19.59|19.49|19.6|19.5|19.57|19.47|150
1752141300000|2025-07-10 09:55:00|19.58|19.48|19.57|19.47|19.59|19.49|19.55|19.45|70
1752141600000|2025-07-10 10:00:00|19.56|19.46|19.53|19.43|19.58|19.48|19.53|19.43|42
1752141900000|2025-07-10 10:05:00|19.52|19.42|19.52|19.42|19.55|19.45|19.52|19.42|171
1752142200000|2025-07-10 10:10:00|19.53|19.43|19.52|19.42|19.54|19.44|19.51|19.41|118
1752142500000|2025-07-10 10:15:00|19.53|19.43|19.55|19.45|19.57|19.47|19.53|19.43|37
1752142800000|2025-07-10 10:20:00|19.56|19.46|19.54|19.44|19.56|19.46|19.54|19.44|69
1752143100000|2025-07-10 10:25:00|19.55|19.45|19.53|19.43|19.55|19.45|19.53|19.43|173
1752143400000|2025-07-10 10:30:00|19.54|19.44|19.56|19.46|19.56|19.46|19.53|19.43|55
1752143700000|2025-07-10 10:35:00|19.55|19.45|19.58|19.48|19.59|19.49|19.55|19.45|46
1752144000000|2025-07-10 10:40:00|19.59|19.49|19.6|19.5|19.61|19.51|19.58|19.48|64
1752144300000|2025-07-10 10:45:00|19.59|19.49|19.6|19.5|19.6|19.5|19.58|19.48|74
1752144600000|2025-07-10 10:50:00|19.61|19.51|19.63|19.53|19.63|19.53|19.6|19.5|41
1752144900000|2025-07-10 10:55:00|19.62|19.52|19.62|19.52|19.63|19.53|19.62|19.52|15
1752145200000|2025-07-10 11:00:00|19.61|19.51|19.57|19.47|19.61|19.51|19.55|19.45|23
1752145500000|2025-07-10 11:05:00|19.58|19.48|19.6|19.5|19.61|19.51|19.57|19.47|85
1752145800000|2025-07-10 11:10:00|19.59|19.49|19.61|19.51|19.61|19.51|19.57|19.47|201
1752146100000|2025-07-10 11:15:00|19.6|19.5|19.63|19.53|19.64|19.54|19.6|19.5|54
1752146400000|2025-07-10 11:20:00|19.62|19.52|19.63|19.53|19.64|19.54|19.62|19.52|164
1752146700000|2025-07-10 11:25:00|19.62|19.52|19.63|19.53|19.63|19.53|19.61|19.51|250
1752147000000|2025-07-10 11:30:00|19.62|19.52|19.6|19.5|19.63|19.53|19.59|19.49|212
1752147300000|2025-07-10 11:35:00|19.59|19.49|19.59|19.49|19.62|19.52|19.59|19.49|189
1752147600000|2025-07-10 11:40:00|19.6|19.5|19.63|19.53|19.63|19.53|19.59|19.49|96
1752147900000|2025-07-10 11:45:00|19.62|19.52|19.63|19.53|19.63|19.53|19.62|19.52|106
1752148200000|2025-07-10 11:50:00|19.64|19.54|19.63|19.53|19.64|19.54|19.62|19.52|243
1752148500000|2025-07-10 11:55:00|19.64|19.54|19.64|19.54|19.64|19.54|19.62|19.52|131
1752148800000|2025-07-10 12:00:00|19.63|19.53|19.62|19.52|19.64|19.54|19.62|19.52|179
1752149100000|2025-07-10 12:05:00|19.63|19.53|19.62|19.52|19.64|19.54|19.62|19.52|138
1752149400000|2025-07-10 12:10:00|19.63|19.53|19.59|19.49|19.63|19.53|19.59|19.49|129
1752149700000|2025-07-10 12:15:00|19.6|19.5|19.59|19.49|19.61|19.51|19.57|19.47|134
1752150000000|2025-07-10 12:20:00|19.6|19.5|19.58|19.48|19.6|19.5|19.57|19.47|85
1752150300000|2025-07-10 12:25:00|19.57|19.47|19.61|19.51|19.61|19.51|19.56|19.46|79
1752150600000|2025-07-10 12:30:00|19.6|19.5|19.58|19.48|19.61|19.51|19.57|19.47|81
1752150900000|2025-07-10 12:35:00|19.57|19.47|19.58|19.48|19.59|19.49|19.56|19.46|134
1752151200000|2025-07-10 12:40:00|19.59|19.49|19.62|19.52|19.63|19.53|19.57|19.47|78
1752151500000|2025-07-10 12:45:00|19.63|19.53|19.63|19.53|19.64|19.54|19.62|19.52|79
1752151800000|2025-07-10 12:50:00|19.64|19.54|19.63|19.53|19.64|19.54|19.63|19.53|38
1752152100000|2025-07-10 12:55:00|19.64|19.54|19.74|19.64|19.74|19.64|19.63|19.53|120
1752152400000|2025-07-10 13:00:00|19.73|19.63|19.71|19.61|19.77|19.67|19.71|19.61|204
1752152700000|2025-07-10 13:05:00|19.72|19.62|19.67|19.57|19.72|19.62|19.66|19.56|241
1752153000000|2025-07-10 13:10:00|19.66|19.56|19.63|19.53|19.67|19.57|19.61|19.51|127
1752153300000|2025-07-10 13:15:00|19.64|19.54|19.65|19.55|19.66|19.56|19.62|19.52|98
1752153600000|2025-07-10 13:20:00|19.64|19.54|19.71|19.61|19.72|19.62|19.63|19.53|166
1752153900000|2025-07-10 13:25:00|19.72|19.62|19.74|19.64|19.75|19.65|19.7|19.6|221
1752154200000|2025-07-10 13:30:00|19.73|19.63|19.62|19.52|19.74|19.64|19.62|19.52|129
1752154500000|2025-07-10 13:35:00|19.63|19.53|19.61|19.51|19.65|19.55|19.6|19.5|180
1752154800000|2025-07-10 13:40:00|19.62|19.52|19.65|19.55|19.65|19.55|19.6|19.5|322
1752155100000|2025-07-10 13:45:00|19.64|19.54|19.6|19.5|19.7|19.6|19.59|19.49|229
1752155400000|2025-07-10 13:50:00|19.61|19.51|19.62|19.52|19.68|19.58|19.6|19.5|352
1752155700000|2025-07-10 13:55:00|19.63|19.53|19.57|19.47|19.63|19.53|19.55|19.45|217
1752156000000|2025-07-10 14:00:00|19.58|19.48|19.52|19.42|19.59|19.49|19.5|19.4|173
1752156300000|2025-07-10 14:05:00|19.51|19.41|19.51|19.41|19.55|19.45|19.47|19.37|165
1752156600000|2025-07-10 14:10:00|19.5|19.4|19.54|19.44|19.58|19.48|19.5|19.4|135
1752156900000|2025-07-10 14:15:00|19.55|19.45|19.65|19.55|19.65|19.55|19.54|19.44|117
1752157200000|2025-07-10 14:20:00|19.66|19.56|19.56|19.46|19.66|19.56|19.55|19.45|91
1752157500000|2025-07-10 14:25:00|19.55|19.45|19.47|19.37|19.55|19.45|19.46|19.36|149
1752157800000|2025-07-10 14:30:00|19.48|19.38|19.49|19.39|19.51|19.41|19.47|19.37|118
1752158100000|2025-07-10 14:35:00|19.5|19.4|19.54|19.44|19.55|19.45|19.49|19.39|73
1752158400000|2025-07-10 14:40:00|19.53|19.43|19.53|19.43|19.54|19.44|19.53|19.43|179
1752158700000|2025-07-10 14:45:00|19.54|19.44|19.55|19.45|19.55|19.45|19.5|19.4|268
1752159000000|2025-07-10 14:50:00|19.54|19.44|19.56|19.46|19.57|19.47|19.54|19.44|284
1752159300000|2025-07-10 14:55:00|19.55|19.45|19.58|19.48|19.58|19.48|19.53|19.43|292
1752159600000|2025-07-10 15:00:00|19.57|19.47|19.56|19.46|19.58|19.48|19.55|19.45|271
1752159900000|2025-07-10 15:05:00|19.57|19.47|19.57|19.47|19.58|19.48|19.54|19.44|261
1752160200000|2025-07-10 15:10:00|19.55|19.45|19.48|19.38|19.55|19.45|19.48|19.38|144
1752160500000|2025-07-10 15:15:00|19.49|19.39|19.57|19.47|19.57|19.47|19.49|19.39|125
1752160800000|2025-07-10 15:20:00|19.56|19.46|19.5|19.4|19.57|19.47|19.49|19.39|185
1752161100000|2025-07-10 15:25:00|19.51|19.41|19.56|19.46|19.57|19.47|19.51|19.41|145
1752161400000|2025-07-10 15:30:00|19.55|19.45|19.54|19.44|19.57|19.47|19.53|19.43|233
1752161700000|2025-07-10 15:35:00|19.53|19.43|19.52|19.42|19.54|19.44|19.5|19.4|168
1752162000000|2025-07-10 15:40:00|19.51|19.41|19.49|19.39|19.53|19.43|19.45|19.35|143
1752162300000|2025-07-10 15:45:00|19.5|19.4|19.51|19.41|19.52|19.42|19.47|19.37|129
1752162600000|2025-07-10 15:50:00|19.52|19.42|19.5|19.4|19.52|19.42|19.5|19.4|113
1752162900000|2025-07-10 15:55:00|19.51|19.41|19.51|19.41|19.51|19.41|19.49|19.39|59
1752163200000|2025-07-10 16:00:00|19.52|19.42|19.48|19.38|19.53|19.43|19.48|19.38|165
1752163500000|2025-07-10 16:05:00|19.49|19.39|19.51|19.41|19.53|19.43|19.49|19.39|101
1752163800000|2025-07-10 16:10:00|19.52|19.42|19.49|19.39|19.54|19.44|19.48|19.38|167
1752164100000|2025-07-10 16:15:00|19.48|19.38|19.58|19.48|19.59|19.49|19.48|19.38|179
1752164400000|2025-07-10 16:20:00|19.59|19.49|19.69|19.59|19.7|19.6|19.57|19.47|198
1752164700000|2025-07-10 16:25:00|19.7|19.6|19.75|19.65|19.8|19.7|19.69|19.59|198
1752165000000|2025-07-10 16:30:00|19.76|19.66|19.84|19.74|19.85|19.75|19.75|19.65|203
1752165300000|2025-07-10 16:35:00|19.83|19.73|19.84|19.74|19.87|19.77|19.77|19.67|123
1752165600000|2025-07-10 16:40:00|19.85|19.75|19.86|19.76|19.87|19.77|19.82|19.72|80
1752165900000|2025-07-10 16:45:00|19.85|19.75|19.8|19.7|19.86|19.76|19.79|19.69|108
1752166200000|2025-07-10 16:50:00|19.79|19.69|19.8|19.7|19.82|19.72|19.75|19.65|122
1752166500000|2025-07-10 16:55:00|19.79|19.69|19.78|19.68|19.81|19.71|19.77|19.67|132
1752166800000|2025-07-10 17:00:00|19.77|19.67|19.76|19.66|19.78|19.68|19.73|19.63|82
1752167100000|2025-07-10 17:05:00|19.75|19.65|19.88|19.78|19.89|19.79|19.75|19.65|170
1752167400000|2025-07-10 17:10:00|19.87|19.77|19.9|19.8|19.92|19.82|19.84|19.74|124
1752167700000|2025-07-10 17:15:00|19.89|19.79|19.85|19.75|19.89|19.79|19.81|19.71|231
1752168000000|2025-07-10 17:20:00|19.86|19.76|19.84|19.74|19.87|19.77|19.82|19.72|191
1752168300000|2025-07-10 17:25:00|19.85|19.75|19.88|19.78|19.88|19.78|19.84|19.74|282
1752168600000|2025-07-10 17:30:00|19.89|19.79|19.89|19.79|19.92|19.82|19.87|19.77|227
1752168900000|2025-07-10 17:35:00|19.88|19.78|19.9|19.8|19.9|19.8|19.87|19.77|243
1752169200000|2025-07-10 17:40:00|19.89|19.79|19.92|19.82|19.93|19.83|19.87|19.77|222
1752169500000|2025-07-10 17:45:00|19.91|19.81|19.87|19.77|19.92|19.82|19.85|19.75|242
1752169800000|2025-07-10 17:50:00|19.88|19.78|19.97|19.87|19.98|19.88|19.87|19.77|214
1752170100000|2025-07-10 17:55:00|19.98|19.88|20|19.9|20|19.9|19.93|19.83|168
1752170400000|2025-07-10 18:00:00|19.99|19.89|19.97|19.87|20|19.9|19.93|19.83|249
1752170700000|2025-07-10 18:05:00|19.96|19.86|19.94|19.84|19.98|19.88|19.93|19.83|225
1752171000000|2025-07-10 18:10:00|19.93|19.83|19.94|19.84|19.96|19.86|19.91|19.81|240
1752171300000|2025-07-10 18:15:00|19.95|19.85|19.98|19.88|19.99|19.89|19.94|19.84|242
1752171600000|2025-07-10 18:20:00|19.97|19.87|19.95|19.85|20|19.9|19.95|19.85|225
1752171900000|2025-07-10 18:25:00|19.94|19.84|19.84|19.74|19.94|19.84|19.83|19.73|169
1752172200000|2025-07-10 18:30:00|19.85|19.75|19.82|19.72|19.85|19.75|19.8|19.7|206
1752172500000|2025-07-10 18:35:00|19.81|19.71|19.78|19.68|19.88|19.78|19.77|19.67|184
1752172800000|2025-07-10 18:40:00|19.79|19.69|19.81|19.71|19.83|19.73|19.77|19.67|211
1752173100000|2025-07-10 18:45:00|19.82|19.72|19.84|19.74|19.84|19.74|19.79|19.69|141
1752173400000|2025-07-10 18:50:00|19.85|19.75|19.88|19.78|19.88|19.78|19.83|19.73|82
1752173700000|2025-07-10 18:55:00|19.89|19.79|19.89|19.79|19.93|19.83|19.89|19.79|87
1752174000000|2025-07-10 19:00:00|19.9|19.8|19.92|19.82|19.92|19.82|19.88|19.78|75
1752174300000|2025-07-10 19:05:00|19.91|19.81|19.91|19.81|19.94|19.84|19.9|19.8|199
1752174600000|2025-07-10 19:10:00|19.9|19.8|19.91|19.81|19.93|19.83|19.9|19.8|100
1752174900000|2025-07-10 19:15:00|19.92|19.82|19.91|19.81|19.92|19.82|19.88|19.78|199
1752175200000|2025-07-10 19:20:00|19.9|19.8|19.87|19.77|19.91|19.81|19.84|19.74|220
1752175500000|2025-07-10 19:25:00|19.86|19.76|19.84|19.74|19.89|19.79|19.84|19.74|117
1752175800000|2025-07-10 19:30:00|19.85|19.75|19.81|19.71|19.85|19.75|19.8|19.7|221
1752176100000|2025-07-10 19:35:00|19.82|19.72|19.81|19.71|19.85|19.75|19.8|19.7|200
1752176400000|2025-07-10 19:40:00|19.82|19.72|19.82|19.72|19.84|19.74|19.79|19.69|237
1752176700000|2025-07-10 19:45:00|19.83|19.73|19.79|19.69|19.83|19.73|19.78|19.68|145
1752177000000|2025-07-10 19:50:00|19.78|19.68|19.81|19.71|19.82|19.72|19.78|19.68|210
1752177300000|2025-07-10 19:55:00|19.82|19.72|19.83|19.73|19.84|19.74|19.81|19.71|156
1752177600000|2025-07-10 20:00:00|19.82|19.72|19.88|19.78|19.88|19.78|19.82|19.72|170
1752177900000|2025-07-10 20:05:00|19.87|19.77|19.89|19.79|19.94|19.84|19.87|19.77|250
1752178200000|2025-07-10 20:10:00|19.9|19.8|19.93|19.83|19.94|19.84|19.89|19.79|192
1752178500000|2025-07-10 20:15:00|19.94|19.84|19.93|19.83|19.96|19.86|19.91|19.81|201
1752178800000|2025-07-10 20:20:00|19.94|19.84|19.93|19.83|19.94|19.84|19.91|19.81|128
1752179100000|2025-07-10 20:25:00|19.92|19.82|19.93|19.83|19.95|19.85|19.91|19.81|164
1752179400000|2025-07-10 20:30:00|19.94|19.84|19.95|19.85|19.96|19.86|19.93|19.83|226
1752179700000|2025-07-10 20:35:00|19.96|19.86|19.99|19.89|20.02|19.92|19.95|19.85|228
1752180000000|2025-07-10 20:40:00|20|19.9|19.99|19.89|20|19.9|19.96|19.86|206
1752180300000|2025-07-10 20:45:00|19.98|19.88|19.96|19.86|19.99|19.89|19.95|19.85|177
1752180600000|2025-07-10 20:50:00|19.95|19.85|20|19.9|20.01|19.91|19.93|19.83|155
1752180900000|2025-07-10 20:55:00|19.99|19.89|19.99|19.89|20.01|19.91|19.98|19.88|191
1752181200000|2025-07-10 21:00:00|19.98|19.88|20.03|19.93|20.03|19.93|19.97|19.87|18
1752181500000|2025-07-10 21:05:00|20.02|19.92|20.05|19.95|20.05|19.95|20.01|19.91|16
1752181800000|2025-07-10 21:10:00|20.04|19.94|20.12|20.02|20.13|20.03|20.04|19.94|33
1752182100000|2025-07-10 21:15:00|20.11|20.01|20.34|20.24|20.38|20.28|20.08|19.98|160
1752182400000|2025-07-10 21:20:00|20.35|20.25|20.37|20.27|20.45|20.35|20.27|20.17|149
1752182700000|2025-07-10 21:25:00|20.36|20.26|20.31|20.21|20.4|20.3|20.28|20.18|146
1752183000000|2025-07-10 21:30:00|20.32|20.22|20.38|20.28|20.38|20.28|20.3|20.2|91
1752183300000|2025-07-10 21:35:00|20.37|20.27|20.41|20.31|20.41|20.31|20.34|20.24|106
1752183600000|2025-07-10 21:40:00|20.4|20.3|20.52|20.42|20.55|20.45|20.4|20.3|109
1752183900000|2025-07-10 21:45:00|20.51|20.41|20.64|20.54|20.65|20.55|20.41|20.31|99
1752184200000|2025-07-10 21:50:00|20.65|20.55|20.62|20.52|20.66|20.56|20.5|20.4|92
1752184500000|2025-07-10 21:55:00|20.61|20.51|20.55|20.45|20.65|20.55|20.54|20.44|135
1752184800000|2025-07-10 22:00:00|20.54|20.44|20.56|20.46|20.58|20.48|20.52|20.42|183
1752185100000|2025-07-10 22:05:00|20.55|20.45|20.64|20.54|20.64|20.54|20.55|20.45|132
1752185400000|2025-07-10 22:10:00|20.65|20.55|20.65|20.55|20.66|20.56|20.58|20.48|87
1752185700000|2025-07-10 22:15:00|20.66|20.56|20.78|20.68|20.78|20.68|20.62|20.52|154
1752186000000|2025-07-10 22:20:00|20.77|20.67|20.69|20.59|20.79|20.69|20.68|20.58|142
1752186300000|2025-07-10 22:25:00|20.7|20.6|20.65|20.55|20.7|20.6|20.63|20.53|135
1752186600000|2025-07-10 22:30:00|20.66|20.56|20.62|20.52|20.66|20.56|20.57|20.47|130
1752186900000|2025-07-10 22:35:00|20.63|20.53|20.63|20.53|20.66|20.56|20.59|20.49|108
1752187200000|2025-07-10 22:40:00|20.64|20.54|20.69|20.59|20.7|20.6|20.62|20.52|112
1752187500000|2025-07-10 22:45:00|20.7|20.6|20.72|20.62|20.73|20.63|20.68|20.58|112
1752187800000|2025-07-10 22:50:00|20.71|20.61|20.72|20.62|20.75|20.65|20.71|20.61|78
1752188100000|2025-07-10 22:55:00|20.73|20.63|20.77|20.67|20.77|20.67|20.7|20.6|139
1752188400000|2025-07-10 23:00:00|20.76|20.66|20.75|20.65|20.77|20.67|20.7|20.6|152
1752188700000|2025-07-10 23:05:00|20.74|20.64|20.8|20.7|20.83|20.73|20.74|20.64|134
1752189000000|2025-07-10 23:10:00|20.79|20.69|20.77|20.67|20.81|20.71|20.75|20.65|157
1752189300000|2025-07-10 23:15:00|20.78|20.68|20.8|20.7|20.83|20.73|20.74|20.64|101
1752189600000|2025-07-10 23:20:00|20.79|20.69|20.71|20.61|20.79|20.69|20.68|20.58|103
1752189900000|2025-07-10 23:25:00|20.7|20.6|20.74|20.64|20.75|20.65|20.68|20.58|87
1752190200000|2025-07-10 23:30:00|20.73|20.63|20.65|20.55|20.74|20.64|20.64|20.54|123
1752190500000|2025-07-10 23:35:00|20.66|20.56|20.66|20.56|20.68|20.58|20.65|20.55|99
1752190800000|2025-07-10 23:40:00|20.67|20.57|20.65|20.55|20.68|20.58|20.64|20.54|99
1752191100000|2025-07-10 23:45:00|20.64|20.54|20.67|20.57|20.67|20.57|20.59|20.49|118
1752191400000|2025-07-10 23:50:00|20.68|20.58|20.75|20.65|20.76|20.66|20.67|20.57|72
1752191700000|2025-07-10 23:55:00|20.76|20.66|20.75|20.65|20.77|20.67|20.73|20.63|74
1752192000000|2025-07-11 00:00:00|20.76|20.66|20.78|20.68|20.8|20.7|20.73|20.63|115
1752192300000|2025-07-11 00:05:00|20.77|20.67|20.81|20.71|20.81|20.71|20.74|20.64|133
1752192600000|2025-07-11 00:10:00|20.82|20.72|20.75|20.65|20.82|20.72|20.74|20.64|144
1752192900000|2025-07-11 00:15:00|20.76|20.66|20.62|20.52|20.76|20.66|20.61|20.51|191
1752193200000|2025-07-11 00:20:00|20.61|20.51|20.55|20.45|20.68|20.58|20.55|20.45|157
1752193500000|2025-07-11 00:25:00|20.54|20.44|20.55|20.45|20.6|20.5|20.49|20.39|217
1752193800000|2025-07-11 00:30:00|20.54|20.44|20.63|20.53|20.65|20.55|20.5|20.4|158
1752194100000|2025-07-11 00:35:00|20.64|20.54|20.71|20.61|20.73|20.63|20.64|20.54|210
1752194400000|2025-07-11 00:40:00|20.7|20.6|20.59|20.49|20.72|20.62|20.58|20.48|160
1752194700000|2025-07-11 00:45:00|20.58|20.48|20.62|20.52|20.68|20.58|20.57|20.47|103
1752195000000|2025-07-11 00:50:00|20.63|20.53|20.62|20.52|20.65|20.55|20.58|20.48|128
1752195300000|2025-07-11 00:55:00|20.61|20.51|20.65|20.55|20.7|20.6|20.58|20.48|139
1752195600000|2025-07-11 01:00:00|20.64|20.54|20.71|20.61|20.73|20.63|20.62|20.52|134
1752195900000|2025-07-11 01:05:00|20.72|20.62|20.7|20.6|20.72|20.62|20.65|20.55|101
1752196200000|2025-07-11 01:10:00|20.69|20.59|20.71|20.61|20.71|20.61|20.67|20.57|95
1752196500000|2025-07-11 01:15:00|20.72|20.62|20.8|20.7|20.8|20.7|20.71|20.61|115
1752196800000|2025-07-11 01:20:00|20.81|20.71|20.86|20.76|20.86|20.76|20.81|20.71|94
1752197100000|2025-07-11 01:25:00|20.87|20.77|20.87|20.77|20.87|20.77|20.83|20.73|61
1752197400000|2025-07-11 01:30:00|20.86|20.76|20.84|20.74|20.87|20.77|20.81|20.71|95
1752197700000|2025-07-11 01:35:00|20.83|20.73|20.85|20.75|20.87|20.77|20.82|20.72|89
1752198000000|2025-07-11 01:40:00|20.84|20.74|20.85|20.75|20.86|20.76|20.83|20.73|82
1752198300000|2025-07-11 01:45:00|20.86|20.76|20.84|20.74|20.87|20.77|20.83|20.73|73
1752198600000|2025-07-11 01:50:00|20.85|20.75|20.79|20.69|20.85|20.75|20.79|20.69|61
1752198900000|2025-07-11 01:55:00|20.78|20.68|20.88|20.78|20.89|20.79|20.78|20.68|161
1752199200000|2025-07-11 02:00:00|20.89|20.79|20.82|20.72|20.89|20.79|20.8|20.7|128
1752199500000|2025-07-11 02:05:00|20.83|20.73|20.82|20.72|20.89|20.79|20.82|20.72|90
1752199800000|2025-07-11 02:10:00|20.83|20.73|20.89|20.79|20.89|20.79|20.82|20.72|115
1752200100000|2025-07-11 02:15:00|20.88|20.78|20.91|20.81|20.92|20.82|20.88|20.78|132
1752200400000|2025-07-11 02:20:00|20.9|20.8|20.91|20.81|20.94|20.84|20.89|20.79|70
1752200700000|2025-07-11 02:25:00|20.9|20.8|20.97|20.87|20.98|20.88|20.9|20.8|64
1752201000000|2025-07-11 02:30:00|20.96|20.86|20.95|20.85|20.96|20.86|20.91|20.81|85
1752201300000|2025-07-11 02:35:00|20.96|20.86|20.94|20.84|20.97|20.87|20.93|20.83|79
1752201600000|2025-07-11 02:40:00|20.95|20.85|20.92|20.82|20.96|20.86|20.92|20.82|62
1752201900000|2025-07-11 02:45:00|20.91|20.81|20.94|20.84|20.94|20.84|20.88|20.78|122
1752202200000|2025-07-11 02:50:00|20.93|20.83|20.93|20.83|20.96|20.86|20.91|20.81|81
1752202500000|2025-07-11 02:55:00|20.92|20.82|20.9|20.8|20.93|20.83|20.89|20.79|59
1752202800000|2025-07-11 03:00:00|20.89|20.79|20.88|20.78|20.91|20.81|20.87|20.77|58
1752203100000|2025-07-11 03:05:00|20.87|20.77|20.86|20.76|20.88|20.78|20.85|20.75|78
1752203400000|2025-07-11 03:10:00|20.85|20.75|20.85|20.75|20.86|20.76|20.84|20.74|45
1752203700000|2025-07-11 03:15:00|20.84|20.74|20.87|20.77|20.88|20.78|20.83|20.73|58
1752204000000|2025-07-11 03:20:00|20.88|20.78|20.89|20.79|20.91|20.81|20.87|20.77|68
1752204300000|2025-07-11 03:25:00|20.9|20.8|20.91|20.81|20.93|20.83|20.89|20.79|94
1752204600000|2025-07-11 03:30:00|20.92|20.82|20.87|20.77|20.92|20.82|20.87|20.77|64
1752204900000|2025-07-11 03:35:00|20.88|20.78|20.86|20.76|20.88|20.78|20.83|20.73|77
1752205200000|2025-07-11 03:40:00|20.85|20.75|20.91|20.81|20.91|20.81|20.84|20.74|119
1752205500000|2025-07-11 03:45:00|20.9|20.8|20.93|20.83|20.94|20.84|20.9|20.8|118
1752205800000|2025-07-11 03:50:00|20.94|20.84|20.91|20.81|20.94|20.84|20.91|20.81|152
1752206100000|2025-07-11 03:55:00|20.92|20.82|20.92|20.82|20.94|20.84|20.9|20.8|147
1752206400000|2025-07-11 04:00:00|20.91|20.81|20.89|20.79|20.92|20.82|20.87|20.77|123
1752206700000|2025-07-11 04:05:00|20.88|20.78|20.85|20.75|20.91|20.81|20.85|20.75|178
1752207000000|2025-07-11 04:10:00|20.84|20.74|20.84|20.74|20.86|20.76|20.83|20.73|89
1752207300000|2025-07-11 04:15:00|20.85|20.75|20.91|20.81|20.92|20.82|20.84|20.74|109
1752207600000|2025-07-11 04:20:00|20.92|20.82|20.94|20.84|20.94|20.84|20.89|20.79|125
1752207900000|2025-07-11 04:25:00|20.95|20.85|20.91|20.81|20.95|20.85|20.89|20.79|113
1752208200000|2025-07-11 04:30:00|20.9|20.8|20.85|20.75|20.91|20.81|20.84|20.74|152
1752208500000|2025-07-11 04:35:00|20.86|20.76|20.87|20.77|20.89|20.79|20.85|20.75|150
1752208800000|2025-07-11 04:40:00|20.88|20.78|20.94|20.84|20.95|20.85|20.88|20.78|149
1752209100000|2025-07-11 04:45:00|20.93|20.83|20.95|20.85|20.99|20.89|20.92|20.82|117
1752209400000|2025-07-11 04:50:00|20.96|20.86|20.99|20.89|21|20.9|20.95|20.85|164
1752209700000|2025-07-11 04:55:00|21|20.9|21|20.9|21.01|20.91|20.98|20.88|87
1752210000000|2025-07-11 05:00:00|21.01|20.91|21|20.9|21.01|20.91|20.98|20.88|68
1752210300000|2025-07-11 05:05:00|21.01|20.91|21.05|20.95|21.05|20.95|21|20.9|109
1752210600000|2025-07-11 05:10:00|21.04|20.94|21.1|21|21.11|21.01|21.02|20.92|122
1752210900000|2025-07-11 05:15:00|21.09|20.99|21.11|21.01|21.13|21.03|21.09|20.99|133
1752211200000|2025-07-11 05:20:00|21.12|21.02|21.13|21.03|21.14|21.04|21.07|20.97|160
1752211500000|2025-07-11 05:25:00|21.14|21.04|21.13|21.03|21.14|21.04|21.12|21.02|78
1752211800000|2025-07-11 05:30:00|21.14|21.04|21.16|21.06|21.18|21.08|21.07|20.97|131
1752212100000|2025-07-11 05:35:00|21.17|21.07|21.19|21.09|21.19|21.09|21.14|21.04|97
1752212400000|2025-07-11 05:40:00|21.18|21.08|21.16|21.06|21.19|21.09|21.15|21.05|129
1752212700000|2025-07-11 05:45:00|21.17|21.07|21.24|21.14|21.25|21.15|21.13|21.03|189
1752213000000|2025-07-11 05:50:00|21.25|21.15|21.21|21.11|21.27|21.17|21.19|21.09|218
1752213300000|2025-07-11 05:55:00|21.2|21.1|21.1|21|21.21|21.11|21.09|20.99|191
1752213600000|2025-07-11 06:00:00|21.11|21.01|21.13|21.03|21.14|21.04|21.08|20.98|133
1752213900000|2025-07-11 06:05:00|21.14|21.04|21.22|21.12|21.23|21.13|21.13|21.03|185
1752214200000|2025-07-11 06:10:00|21.23|21.13|21.19|21.09|21.23|21.13|21.16|21.06|201
1752214500000|2025-07-11 06:15:00|21.18|21.08|21.21|21.11|21.24|21.14|21.17|21.07|198
1752214800000|2025-07-11 06:20:00|21.2|21.1|21.21|21.11|21.23|21.13|21.18|21.08|190
1752215100000|2025-07-11 06:25:00|21.22|21.12|21.17|21.07|21.23|21.13|21.16|21.06|148
1752215400000|2025-07-11 06:30:00|21.18|21.08|21.1|21|21.18|21.08|21.09|20.99|157
1752215700000|2025-07-11 06:35:00|21.11|21.01|21|20.9|21.13|21.03|21|20.9|188
1752216000000|2025-07-11 06:40:00|20.99|20.89|20.95|20.85|21.01|20.91|20.92|20.82|213
1752216300000|2025-07-11 06:45:00|20.96|20.86|20.84|20.74|20.97|20.87|20.8|20.7|284
1752216600000|2025-07-11 06:50:00|20.83|20.73|20.85|20.75|20.88|20.78|20.82|20.72|233
1752216900000|2025-07-11 06:55:00|20.84|20.74|20.86|20.76|20.86|20.76|20.83|20.73|185
1752217200000|2025-07-11 07:00:00|20.85|20.75|20.84|20.74|20.86|20.76|20.83|20.73|226
1752217500000|2025-07-11 07:05:00|20.83|20.73|20.79|20.69|20.86|20.76|20.79|20.69|191
1752217800000|2025-07-11 07:10:00|20.8|20.7|20.78|20.68|20.83|20.73|20.77|20.67|173
1752218100000|2025-07-11 07:15:00|20.79|20.69|20.89|20.79|20.89|20.79|20.78|20.68|155
1752218400000|2025-07-11 07:20:00|20.9|20.8|20.92|20.82|20.93|20.83|20.89|20.79|159
1752218700000|2025-07-11 07:25:00|20.91|20.81|20.94|20.84|20.95|20.85|20.91|20.81|150
1752219000000|2025-07-11 07:30:00|20.95|20.85|20.9|20.8|20.96|20.86|20.9|20.8|194
1752219300000|2025-07-11 07:35:00|20.91|20.81|20.93|20.83|20.95|20.85|20.89|20.79|246
1752219600000|2025-07-11 07:40:00|20.92|20.82|20.94|20.84|20.95|20.85|20.91|20.81|305
1752219900000|2025-07-11 07:45:00|20.95|20.85|20.88|20.78|20.96|20.86|20.88|20.78|225
1752220200000|2025-07-11 07:50:00|20.89|20.79|20.82|20.72|20.89|20.79|20.81|20.71|252
1752220500000|2025-07-11 07:55:00|20.83|20.73|20.79|20.69|20.83|20.73|20.78|20.68|204
1752220800000|2025-07-11 08:00:00|20.8|20.7|20.82|20.72|20.84|20.74|20.79|20.69|259
1752221100000|2025-07-11 08:05:00|20.81|20.71|20.84|20.74|20.85|20.75|20.81|20.71|210
1752221400000|2025-07-11 08:10:00|20.85|20.75|20.83|20.73|20.86|20.76|20.82|20.72|215
1752221700000|2025-07-11 08:15:00|20.82|20.72|20.88|20.78|20.89|20.79|20.82|20.72|231
1752222000000|2025-07-11 08:20:00|20.87|20.77|20.92|20.82|20.92|20.82|20.86|20.76|116
1752222300000|2025-07-11 08:25:00|20.93|20.83|20.94|20.84|20.95|20.85|20.92|20.82|172
1752222600000|2025-07-11 08:30:00|20.93|20.83|20.94|20.84|20.94|20.84|20.91|20.81|152
1752222900000|2025-07-11 08:35:00|20.93|20.83|20.92|20.82|20.98|20.88|20.89|20.79|204
1752223200000|2025-07-11 08:40:00|20.93|20.83|20.99|20.89|21|20.9|20.9|20.8|149
1752223500000|2025-07-11 08:45:00|20.98|20.88|20.96|20.86|21|20.9|20.95|20.85|191
1752223800000|2025-07-11 08:50:00|20.95|20.85|20.95|20.85|20.97|20.87|20.94|20.84|141
1752224100000|2025-07-11 08:55:00|20.94|20.84|20.96|20.86|20.96|20.86|20.93|20.83|133
1752224400000|2025-07-11 09:00:00|20.97|20.87|20.94|20.84|20.98|20.88|20.94|20.84|222
1752224700000|2025-07-11 09:05:00|20.95|20.85|20.95|20.85|20.96|20.86|20.92|20.82|179
1752225000000|2025-07-11 09:10:00|20.94|20.84|20.98|20.88|20.98|20.88|20.94|20.84|153
1752225300000|2025-07-11 09:15:00|20.99|20.89|21.04|20.94|21.05|20.95|20.98|20.88|166
1752225600000|2025-07-11 09:20:00|21.03|20.93|21.1|21|21.1|21|21.03|20.93|150
1752225900000|2025-07-11 09:25:00|21.09|20.99|21.13|21.03|21.14|21.04|21.09|20.99|119
1752226200000|2025-07-11 09:30:00|21.14|21.04|21.18|21.08|21.18|21.08|21.1|21|171
1752226500000|2025-07-11 09:35:00|21.17|21.07|21.21|21.11|21.24|21.14|21.17|21.07|153
1752226800000|2025-07-11 09:40:00|21.2|21.1|21.16|21.06|21.21|21.11|21.13|21.03|180
1752227100000|2025-07-11 09:45:00|21.15|21.05|21.17|21.07|21.18|21.08|21.14|21.04|177
1752227400000|2025-07-11 09:50:00|21.16|21.06|21.11|21.01|21.16|21.06|21.1|21|134
1752227700000|2025-07-11 09:55:00|21.1|21|21.13|21.03|21.15|21.05|21.08|20.98|176
1752228000000|2025-07-11 10:00:00|21.12|21.02|21.12|21.02|21.14|21.04|21.1|21|207
1752228300000|2025-07-11 10:05:00|21.13|21.03|21.19|21.09|21.19|21.09|21.11|21.01|167
1752228600000|2025-07-11 10:10:00|21.18|21.08|21.17|21.07|21.19|21.09|21.11|21.01|152
1752228900000|2025-07-11 10:15:00|21.18|21.08|21.2|21.1|21.26|21.16|21.17|21.07|196
1752229200000|2025-07-11 10:20:00|21.21|21.11|21.21|21.1|21.21|21.11|21.15|21.05|261
1752229500000|2025-07-11 10:25:00|21.2|21.09|21.2|21.09|21.21|21.1|21.17|21.06|206
1752229800000|2025-07-11 10:30:00|21.19|21.08|21.17|21.06|21.22|21.11|21.13|21.02|195
1752230100000|2025-07-11 10:35:00|21.16|21.05|21.16|21.05|21.18|21.07|21.15|21.04|105
1752230400000|2025-07-11 10:40:00|21.17|21.06|21.2|21.09|21.2|21.09|21.15|21.04|86
1752230700000|2025-07-11 10:45:00|21.19|21.08|21.19|21.08|21.21|21.1|21.17|21.06|85
1752231000000|2025-07-11 10:50:00|21.18|21.07|21.16|21.05|21.19|21.08|21.15|21.04|101
1752231300000|2025-07-11 10:55:00|21.15|21.04|21.14|21.03|21.16|21.05|21.11|21|84
1752231600000|2025-07-11 11:00:00|21.15|21.04|21.17|21.06|21.18|21.07|21.12|21.01|84
1752231900000|2025-07-11 11:05:00|21.16|21.05|21.11|21|21.17|21.06|21.07|20.96|108
1752232200000|2025-07-11 11:10:00|21.1|20.99|21.02|20.91|21.11|21|21|20.89|167
1752232500000|2025-07-11 11:15:00|21.01|20.9|21.02|20.91|21.05|20.94|21|20.89|134
1752232800000|2025-07-11 11:20:00|21.03|20.92|21.03|20.92|21.04|20.93|20.99|20.88|91
1752233100000|2025-07-11 11:25:00|21.02|20.91|21.05|20.94|21.08|20.97|21|20.89|138
1752233400000|2025-07-11 11:30:00|21.04|20.93|21.08|20.97|21.09|20.98|21.03|20.92|114
1752233700000|2025-07-11 11:35:00|21.07|20.96|21.06|20.95|21.09|20.98|21.06|20.95|64
1752234000000|2025-07-11 11:40:00|21.07|20.96|21.05|20.94|21.08|20.97|21.05|20.94|71
1752234300000|2025-07-11 11:45:00|21.04|20.93|20.98|20.87|21.05|20.94|20.98|20.87|101
1752234600000|2025-07-11 11:50:00|20.99|20.88|21.06|20.95|21.07|20.96|20.98|20.87|146
1752234900000|2025-07-11 11:55:00|21.07|20.96|21.04|20.93|21.07|20.96|21.04|20.93|96
1752235200000|2025-07-11 12:00:00|21.05|20.94|21.06|20.95|21.06|20.95|21.02|20.91|136
1752235500000|2025-07-11 12:05:00|21.07|20.96|21.09|20.98|21.1|20.99|21.06|20.95|137
1752235800000|2025-07-11 12:10:00|21.1|20.99|21.12|21.01|21.12|21.01|21.09|20.98|59
1752236100000|2025-07-11 12:15:00|21.11|21|21.08|20.97|21.12|21.01|21.05|20.94|88
1752236400000|2025-07-11 12:20:00|21.07|20.96|21|20.89|21.08|20.97|20.99|20.88|64
1752236700000|2025-07-11 12:25:00|20.99|20.88|20.99|20.88|21.01|20.9|20.97|20.86|55
1752237000000|2025-07-11 12:30:00|21|20.89|21.08|20.97|21.1|20.99|20.98|20.87|77
1752237300000|2025-07-11 12:35:00|21.09|20.98|21.05|20.94|21.09|20.98|21.05|20.94|85
1752237600000|2025-07-11 12:40:00|21.04|20.93|21.02|20.91|21.04|20.93|21|20.89|77
1752237900000|2025-07-11 12:45:00|21.03|20.92|21.08|20.97|21.1|20.99|21.02|20.91|94
1752238200000|2025-07-11 12:50:00|21.09|20.98|21.14|21.03|21.17|21.06|21.07|20.96|92
1752238500000|2025-07-11 12:55:00|21.15|21.04|21.21|21.1|21.22|21.11|21.14|21.03|99
1752238800000|2025-07-11 13:00:00|21.22|21.11|21.34|21.23|21.35|21.24|21.2|21.09|141
1752239100000|2025-07-11 13:05:00|21.35|21.24|21.29|21.18|21.41|21.3|21.26|21.15|163
1752239400000|2025-07-11 13:10:00|21.3|21.19|21.32|21.21|21.33|21.22|21.27|21.16|93
1752239700000|2025-07-11 13:15:00|21.31|21.2|21.26|21.15|21.32|21.21|21.24|21.13|155
1752240000000|2025-07-11 13:20:00|21.25|21.14|21.3|21.19|21.31|21.2|21.2|21.09|142
1752240300000|2025-07-11 13:25:00|21.31|21.2|21.25|21.14|21.31|21.2|21.22|21.11|148
1752240600000|2025-07-11 13:30:00|21.24|21.13|21.1|20.99|21.25|21.14|21.06|20.95|149
1752240900000|2025-07-11 13:35:00|21.11|21|21.19|21.08|21.26|21.15|21.09|20.98|166
1752241200000|2025-07-11 13:40:00|21.2|21.09|21.13|21.02|21.23|21.12|21.13|21.02|156
1752241500000|2025-07-11 13:45:00|21.12|21.01|21.26|21.15|21.26|21.15|21.1|20.99|131
1752241800000|2025-07-11 13:50:00|21.25|21.14|21.3|21.19|21.33|21.22|21.25|21.14|168
1752242100000|2025-07-11 13:55:00|21.31|21.2|21.36|21.25|21.43|21.32|21.3|21.19|143
1752242400000|2025-07-11 14:00:00|21.37|21.26|21.29|21.18|21.39|21.28|21.23|21.12|155
1752242700000|2025-07-11 14:05:00|21.28|21.17|21.27|21.16|21.35|21.24|21.24|21.13|144
1752243000000|2025-07-11 14:10:00|21.28|21.17|21.31|21.2|21.34|21.23|21.26|21.15|132
1752243300000|2025-07-11 14:15:00|21.32|21.21|21.37|21.26|21.41|21.3|21.3|21.19|165
1752243600000|2025-07-11 14:20:00|21.38|21.27|21.46|21.35|21.48|21.37|21.37|21.26|138
1752243900000|2025-07-11 14:25:00|21.47|21.36|21.48|21.37|21.5|21.39|21.45|21.34|126
1752244200000|2025-07-11 14:30:00|21.49|21.38|21.48|21.37|21.5|21.39|21.44|21.33|139
1752244500000|2025-07-11 14:35:00|21.49|21.38|21.49|21.38|21.58|21.47|21.47|21.36|127
1752244800000|2025-07-11 14:40:00|21.48|21.37|21.48|21.37|21.53|21.42|21.44|21.33|131
1752245100000|2025-07-11 14:45:00|21.47|21.36|21.48|21.37|21.49|21.38|21.39|21.28|137
1752245400000|2025-07-11 14:50:00|21.47|21.36|21.29|21.18|21.48|21.37|21.25|21.14|155
1752245700000|2025-07-11 14:55:00|21.28|21.17|21.36|21.25|21.36|21.25|21.25|21.14|133
1752246000000|2025-07-11 15:00:00|21.35|21.24|21.35|21.24|21.38|21.27|21.31|21.2|135
1752246300000|2025-07-11 15:05:00|21.34|21.23|21.35|21.24|21.35|21.24|21.25|21.14|179
1752246600000|2025-07-11 15:10:00|21.34|21.23|21.35|21.24|21.43|21.32|21.29|21.18|186
1752246900000|2025-07-11 15:15:00|21.34|21.23|21.36|21.25|21.4|21.29|21.34|21.23|128
1752247200000|2025-07-11 15:20:00|21.35|21.24|21.38|21.27|21.46|21.35|21.34|21.23|198
1752247500000|2025-07-11 15:25:00|21.37|21.26|21.55|21.44|21.55|21.44|21.36|21.25|101
1752247800000|2025-07-11 15:30:00|21.54|21.43|21.49|21.38|21.55|21.44|21.41|21.3|182
1752248100000|2025-07-11 15:35:00|21.5|21.39|21.5|21.39|21.56|21.45|21.47|21.36|215
1752248400000|2025-07-11 15:40:00|21.51|21.4|21.51|21.4|21.57|21.46|21.47|21.36|170
1752248700000|2025-07-11 15:45:00|21.5|21.39|21.37|21.26|21.5|21.39|21.35|21.24|231
1752249000000|2025-07-11 15:50:00|21.38|21.27|21.24|21.13|21.46|21.35|21.19|21.08|212
1752249300000|2025-07-11 15:55:00|21.25|21.14|20.99|20.88|21.25|21.14|20.93|20.82|310
1752249600000|2025-07-11 16:00:00|21.01|20.9|21.14|21.03|21.22|21.11|20.97|20.86|250
1752249900000|2025-07-11 16:05:00|21.13|21.02|21|20.89|21.17|21.06|20.88|20.77|227
1752250200000|2025-07-11 16:10:00|20.99|20.88|21.07|20.96|21.08|20.97|20.95|20.84|215
1752250500000|2025-07-11 16:15:00|21.08|20.97|20.95|20.84|21.16|21.05|20.94|20.83|150
1752250800000|2025-07-11 16:20:00|20.96|20.85|21.14|21.03|21.16|21.05|20.95|20.84|141
1752251100000|2025-07-11 16:25:00|21.13|21.02|21.21|21.1|21.21|21.1|21.12|21.01|155
1752251400000|2025-07-11 16:30:00|21.2|21.09|21.16|21.05|21.22|21.11|21.12|21.01|119
1752251700000|2025-07-11 16:35:00|21.15|21.04|21.12|21.01|21.16|21.05|21.04|20.93|146
1752252000000|2025-07-11 16:40:00|21.13|21.02|21.08|20.97|21.15|21.04|21.07|20.96|104
1752252300000|2025-07-11 16:45:00|21.09|20.98|21.04|20.93|21.09|20.98|20.98|20.87|158
1752252600000|2025-07-11 16:50:00|21.05|20.94|21.18|21.07|21.2|21.09|21.04|20.93|176
1752252900000|2025-07-11 16:55:00|21.17|21.06|21.2|21.09|21.21|21.1|21.16|21.05|78
1752253200000|2025-07-11 17:00:00|21.21|21.1|21.21|21.1|21.23|21.12|21.17|21.06|119
1752253500000|2025-07-11 17:05:00|21.22|21.11|21.29|21.18|21.33|21.22|21.21|21.1|136
1752253800000|2025-07-11 17:10:00|21.28|21.17|21.22|21.11|21.31|21.2|21.21|21.1|163
1752254100000|2025-07-11 17:15:00|21.24|21.13|21.28|21.17|21.28|21.17|21.2|21.09|105
1752254400000|2025-07-11 17:20:00|21.27|21.16|21.29|21.18|21.33|21.22|21.26|21.15|111
1752254700000|2025-07-11 17:25:00|21.28|21.17|21.34|21.23|21.34|21.23|21.25|21.14|147
1752255000000|2025-07-11 17:30:00|21.35|21.24|21.28|21.17|21.36|21.25|21.26|21.15|176
1752255300000|2025-07-11 17:35:00|21.27|21.16|21.22|21.11|21.29|21.18|21.18|21.07|275
1752255600000|2025-07-11 17:40:00|21.21|21.1|21.31|21.2|21.32|21.21|21.21|21.1|197
1752255900000|2025-07-11 17:45:00|21.32|21.21|21.33|21.22|21.36|21.25|21.3|21.19|225
1752256200000|2025-07-11 17:50:00|21.34|21.23|21.38|21.27|21.39|21.28|21.31|21.2|224
1752256500000|2025-07-11 17:55:00|21.39|21.28|21.39|21.28|21.4|21.29|21.35|21.24|177
1752256800000|2025-07-11 18:00:00|21.4|21.29|21.4|21.29|21.42|21.31|21.39|21.28|220
1752257100000|2025-07-11 18:05:00|21.41|21.3|21.38|21.27|21.42|21.31|21.34|21.23|350
1752257400000|2025-07-11 18:10:00|21.37|21.26|21.42|21.31|21.43|21.32|21.35|21.24|225
1752257700000|2025-07-11 18:15:00|21.41|21.3|21.31|21.2|21.47|21.36|21.31|21.2|194
1752258000000|2025-07-11 18:20:00|21.3|21.19|21.34|21.23|21.39|21.28|21.29|21.18|189
1752258300000|2025-07-11 18:25:00|21.35|21.24|21.25|21.14|21.35|21.24|21.23|21.12|220
1752258600000|2025-07-11 18:30:00|21.26|21.15|21.33|21.22|21.34|21.23|21.25|21.14|213
1752258900000|2025-07-11 18:35:00|21.32|21.21|21.28|21.17|21.34|21.23|21.27|21.16|227
1752259200000|2025-07-11 18:40:00|21.27|21.16|21.3|21.19|21.31|21.2|21.25|21.14|236
1752259500000|2025-07-11 18:45:00|21.31|21.2|21.28|21.17|21.35|21.24|21.27|21.16|210
1752259800000|2025-07-11 18:50:00|21.27|21.16|21.31|21.2|21.31|21.2|21.24|21.13|140
1752260100000|2025-07-11 18:55:00|21.3|21.19|21.36|21.25|21.36|21.25|21.3|21.19|169
1752260400000|2025-07-11 19:00:00|21.35|21.24|21.29|21.18|21.36|21.25|21.27|21.16|180
1752260700000|2025-07-11 19:05:00|21.3|21.19|21.27|21.16|21.3|21.19|21.19|21.08|260
1752261000000|2025-07-11 19:10:00|21.26|21.15|21.31|21.2|21.32|21.21|21.23|21.12|257
1752261300000|2025-07-11 19:15:00|21.32|21.21|21.34|21.23|21.39|21.28|21.3|21.19|243
1752261600000|2025-07-11 19:20:00|21.33|21.22|21.38|21.27|21.39|21.28|21.33|21.22|162
1752261900000|2025-07-11 19:25:00|21.37|21.26|21.3|21.19|21.39|21.28|21.3|21.19|175
1752262200000|2025-07-11 19:30:00|21.29|21.18|21.34|21.23|21.35|21.24|21.26|21.15|194
1752262500000|2025-07-11 19:35:00|21.33|21.22|21.35|21.24|21.36|21.25|21.32|21.21|214
1752262800000|2025-07-11 19:40:00|21.34|21.23|21.33|21.22|21.36|21.25|21.3|21.19|289
1752263100000|2025-07-11 19:45:00|21.32|21.21|21.38|21.27|21.38|21.27|21.32|21.21|268
1752263400000|2025-07-11 19:50:00|21.39|21.28|21.34|21.23|21.41|21.3|21.33|21.22|306
1752263700000|2025-07-11 19:55:00|21.35|21.24|21.38|21.27|21.38|21.27|21.33|21.22|239
1752264000000|2025-07-11 20:00:00|21.37|21.26|21.32|21.21|21.38|21.27|21.31|21.2|210
1752264300000|2025-07-11 20:05:00|21.33|21.22|21.35|21.24|21.35|21.24|21.32|21.21|53
1752264600000|2025-07-11 20:10:00|21.36|21.25|21.35|21.24|21.38|21.27|21.31|21.2|98
1752264900000|2025-07-11 20:15:00|21.34|21.23|21.35|21.24|21.38|21.27|21.33|21.22|74
1752265200000|2025-07-11 20:20:00|21.34|21.23|21.32|21.21|21.36|21.25|21.32|21.21|55
1752265500000|2025-07-11 20:25:00|21.33|21.22|21.33|21.22|21.33|21.22|21.29|21.18|69
1752265800000|2025-07-11 20:30:00|21.34|21.23|21.22|21.11|21.34|21.23|21.21|21.1|63
1752266100000|2025-07-11 20:35:00|21.23|21.12|21.22|21.11|21.26|21.15|21.22|21.11|36
1752266400000|2025-07-11 20:40:00|21.23|21.12|21.18|21.07|21.24|21.13|21.17|21.06|78
1752266700000|2025-07-11 20:45:00|21.19|21.08|21.19|21.08|21.21|21.1|21.16|21.05|77
1752267000000|2025-07-11 20:50:00|21.2|21.09|21.18|21.07|21.23|21.12|21.18|21.07|71
1752267300000|2025-07-11 20:55:00|21.17|21.06|21.09|20.98|21.18|21.07|21.09|20.98|47
1752303600000|2025-07-12 07:00:00|20.89|20.78|20.9|20.79|20.92|20.81|20.87|20.76|32
1752303900000|2025-07-12 07:05:00|20.88|20.77|20.93|20.82|20.93|20.82|20.87|20.76|48
1752304200000|2025-07-12 07:10:00|20.92|20.81|20.94|20.83|20.96|20.85|20.91|20.8|43
1752304500000|2025-07-12 07:15:00|20.93|20.82|20.89|20.78|20.96|20.85|20.89|20.78|67
1752304800000|2025-07-12 07:20:00|20.9|20.79|20.9|20.79|20.91|20.8|20.86|20.75|47
1752305100000|2025-07-12 07:25:00|20.89|20.78|20.93|20.82|20.94|20.83|20.88|20.77|51
1752305400000|2025-07-12 07:30:00|20.92|20.81|20.92|20.81|20.94|20.83|20.91|20.8|33
1752305700000|2025-07-12 07:35:00|20.88|20.77|20.88|20.77|20.9|20.79|20.84|20.73|72
1752306000000|2025-07-12 07:40:00|20.87|20.76|20.88|20.77|20.89|20.78|20.87|20.76|22
1752306300000|2025-07-12 07:45:00|20.89|20.78|20.9|20.79|20.92|20.81|20.87|20.76|88
1752306600000|2025-07-12 07:50:00|20.89|20.78|20.94|20.83|20.94|20.83|20.87|20.76|38
1752306900000|2025-07-12 07:55:00|20.93|20.82|20.94|20.83|20.96|20.85|20.92|20.81|26
1752307200000|2025-07-12 08:00:00|20.95|20.84|21|20.89|21|20.89|20.92|20.81|24
1752307500000|2025-07-12 08:05:00|20.99|20.88|20.97|20.86|20.99|20.88|20.95|20.84|21
1752307800000|2025-07-12 08:10:00|20.96|20.85|20.95|20.84|20.98|20.87|20.95|20.84|46
1752308100000|2025-07-12 08:15:00|20.96|20.85|20.95|20.84|20.97|20.86|20.94|20.83|52
1752308400000|2025-07-12 08:20:00|20.96|20.85|20.95|20.84|20.97|20.86|20.93|20.82|51
1752308700000|2025-07-12 08:25:00|20.94|20.83|20.92|20.81|20.95|20.84|20.91|20.8|29
1752309000000|2025-07-12 08:30:00|20.91|20.8|20.9|20.79|20.93|20.82|20.89|20.78|62
1752309300000|2025-07-12 08:35:00|20.89|20.78|20.87|20.76|20.9|20.79|20.87|20.76|49
1752309600000|2025-07-12 08:40:00|20.88|20.77|20.87|20.76|20.88|20.77|20.84|20.73|38
1752309900000|2025-07-12 08:45:00|20.86|20.75|20.82|20.71|20.87|20.76|20.81|20.7|41
1752310200000|2025-07-12 08:50:00|20.81|20.7|20.84|20.73|20.85|20.74|20.76|20.65|66
1752310500000|2025-07-12 08:55:00|20.85|20.74|20.82|20.71|20.85|20.74|20.8|20.69|24
1752310800000|2025-07-12 09:00:00|20.81|20.7|20.79|20.68|20.81|20.7|20.78|20.67|11
1752311100000|2025-07-12 09:05:00|20.82|20.71|20.82|20.71|20.84|20.73|20.79|20.68|35
1752311400000|2025-07-12 09:10:00|20.83|20.72|20.87|20.76|20.87|20.76|20.82|20.71|25
1752311700000|2025-07-12 09:15:00|20.86|20.75|20.88|20.77|20.92|20.81|20.86|20.75|45
1752312000000|2025-07-12 09:20:00|20.87|20.76|20.9|20.79|20.9|20.79|20.86|20.75|34
1752312300000|2025-07-12 09:25:00|20.89|20.78|20.86|20.75|20.9|20.79|20.85|20.74|24
1752312600000|2025-07-12 09:30:00|20.87|20.76|20.9|20.79|20.92|20.81|20.85|20.74|60
1752312900000|2025-07-12 09:35:00|20.91|20.8|20.93|20.82|20.95|20.84|20.89|20.78|53
1752313200000|2025-07-12 09:40:00|20.92|20.81|20.97|20.86|20.97|20.86|20.92|20.81|30
1752313500000|2025-07-12 09:45:00|20.96|20.85|20.96|20.85|20.97|20.86|20.93|20.82|57
1752313800000|2025-07-12 09:50:00|20.95|20.84|20.95|20.84|20.98|20.87|20.94|20.83|43
1752314100000|2025-07-12 09:55:00|20.94|20.83|20.94|20.83|20.95|20.84|20.92|20.81|67
1752314400000|2025-07-12 10:00:00|20.93|20.82|20.91|20.8|20.94|20.83|20.9|20.79|35
1752314700000|2025-07-12 10:05:00|20.9|20.79|20.88|20.77|20.91|20.8|20.88|20.77|21
1752315000000|2025-07-12 10:10:00|20.87|20.76|20.89|20.78|20.89|20.78|20.85|20.74|17
1752315300000|2025-07-12 10:15:00|20.9|20.79|20.9|20.79|20.91|20.8|20.87|20.76|79
1752315600000|2025-07-12 10:20:00|20.89|20.78|20.89|20.78|20.92|20.81|20.89|20.78|23
1752315900000|2025-07-12 10:25:00|20.9|20.79|20.88|20.77|20.91|20.8|20.87|20.76|37
1752316200000|2025-07-12 10:30:00|20.87|20.76|20.9|20.79|20.9|20.79|20.87|20.76|40
1752316500000|2025-07-12 10:35:00|20.89|20.78|20.94|20.83|20.94|20.83|20.89|20.78|75
1752316800000|2025-07-12 10:40:00|20.95|20.84|21.02|20.91|21.02|20.91|20.94|20.83|41
1752317100000|2025-07-12 10:45:00|21.03|20.92|21.01|20.9|21.03|20.92|21.01|20.9|27
1752317400000|2025-07-12 10:50:00|21.02|20.91|21|20.89|21.03|20.92|20.98|20.87|51
1752317700000|2025-07-12 10:55:00|21.01|20.9|21.04|20.93|21.04|20.93|21|20.89|40
1752318000000|2025-07-12 11:00:00|21.05|20.94|21.04|20.93|21.08|20.97|21.03|20.92|46
1752318300000|2025-07-12 11:05:00|21.03|20.92|21.04|20.93|21.04|20.93|20.98|20.87|44
1752318600000|2025-07-12 11:10:00|21.05|20.94|21.06|20.95|21.07|20.96|21.01|20.9|72
1752318900000|2025-07-12 11:15:00|21.07|20.96|21.08|20.97|21.09|20.98|21.03|20.92|86
1752319200000|2025-07-12 11:20:00|21.07|20.96|21.11|21|21.13|21.02|21.07|20.96|39
1752319500000|2025-07-12 11:25:00|21.1|20.99|21.07|20.96|21.11|21|21.07|20.96|52
1752319800000|2025-07-12 11:30:00|21.08|20.97|21.02|20.91|21.09|20.98|21.02|20.91|47
1752320100000|2025-07-12 11:35:00|21.03|20.92|21.09|20.98|21.1|20.99|21|20.89|53
1752320400000|2025-07-12 11:40:00|21.1|20.99|20.98|20.87|21.11|21|20.97|20.86|97
1752320700000|2025-07-12 11:45:00|20.99|20.88|21.03|20.92|21.03|20.92|20.98|20.87|47
1752321000000|2025-07-12 11:50:00|21.04|20.93|21.06|20.95|21.07|20.96|21.02|20.91|41
1752321300000|2025-07-12 11:55:00|21.05|20.94|21.02|20.91|21.05|20.94|20.99|20.88|50
1752321600000|2025-07-12 12:00:00|21.03|20.92|21.07|20.96|21.07|20.96|21.01|20.9|77
1752321900000|2025-07-12 12:05:00|21.08|20.97|21.02|20.91|21.08|20.97|21|20.89|45
1752322200000|2025-07-12 12:10:00|21.03|20.92|21.02|20.91|21.03|20.92|20.98|20.87|56
1752322500000|2025-07-12 12:15:00|21.01|20.9|20.9|20.79|21.02|20.91|20.89|20.78|58
1752322800000|2025-07-12 12:20:00|20.89|20.78|20.88|20.77|20.91|20.8|20.87|20.76|52
1752323100000|2025-07-12 12:25:00|20.89|20.78|20.95|20.84|21|20.89|20.88|20.77|39
1752323400000|2025-07-12 12:30:00|20.96|20.85|20.92|20.81|21|20.89|20.92|20.81|75
1752323700000|2025-07-12 12:35:00|20.93|20.82|20.83|20.72|20.93|20.82|20.83|20.72|75
1752324000000|2025-07-12 12:40:00|20.82|20.71|20.73|20.62|20.84|20.73|20.71|20.6|108
1752324300000|2025-07-12 12:45:00|20.72|20.61|20.62|20.51|20.73|20.62|20.54|20.43|137
1752324600000|2025-07-12 12:50:00|20.61|20.5|20.67|20.56|20.69|20.58|20.56|20.45|123
1752324900000|2025-07-12 12:55:00|20.68|20.57|20.72|20.61|20.72|20.61|20.63|20.52|60
1752325200000|2025-07-12 13:00:00|20.71|20.6|20.65|20.54|20.71|20.6|20.64|20.53|105
1752325500000|2025-07-12 13:05:00|20.66|20.55|20.65|20.54|20.69|20.58|20.62|20.51|90
1752325800000|2025-07-12 13:10:00|20.66|20.55|20.67|20.56|20.69|20.58|20.64|20.53|68
1752326100000|2025-07-12 13:15:00|20.66|20.55|20.58|20.47|20.66|20.55|20.56|20.45|67
1752326400000|2025-07-12 13:20:00|20.57|20.46|20.66|20.55|20.69|20.58|20.53|20.42|94
1752326700000|2025-07-12 13:25:00|20.67|20.56|20.59|20.48|20.67|20.56|20.57|20.46|63
1752327000000|2025-07-12 13:30:00|20.6|20.49|20.65|20.54|20.69|20.58|20.6|20.49|62
1752327300000|2025-07-12 13:35:00|20.66|20.55|20.64|20.53|20.67|20.56|20.57|20.46|81
1752327600000|2025-07-12 13:40:00|20.65|20.54|20.53|20.42|20.65|20.54|20.47|20.36|120
1752327900000|2025-07-12 13:45:00|20.52|20.41|20.6|20.49|20.63|20.52|20.51|20.4|99
1752328200000|2025-07-12 13:50:00|20.61|20.5|20.65|20.54|20.65|20.54|20.6|20.49|49
1752328500000|2025-07-12 13:55:00|20.66|20.55|20.71|20.6|20.71|20.6|20.66|20.55|51
1752328800000|2025-07-12 14:00:00|20.72|20.61|20.65|20.54|20.72|20.61|20.65|20.54|56
1752329100000|2025-07-12 14:05:00|20.66|20.55|20.75|20.64|20.75|20.64|20.65|20.54|86
1752329400000|2025-07-12 14:10:00|20.76|20.65|20.86|20.75|20.86|20.75|20.76|20.65|47
1752329700000|2025-07-12 14:15:00|20.85|20.74|20.86|20.75|20.86|20.75|20.81|20.7|64
1752330000000|2025-07-12 14:20:00|20.87|20.76|20.9|20.79|20.92|20.81|20.85|20.74|74
1752330300000|2025-07-12 14:25:00|20.91|20.8|20.93|20.82|20.93|20.82|20.9|20.79|46
1752330600000|2025-07-12 14:30:00|20.92|20.81|20.86|20.75|20.92|20.81|20.86|20.75|63
1752330900000|2025-07-12 14:35:00|20.87|20.76|20.79|20.68|20.88|20.77|20.77|20.66|57
1752331200000|2025-07-12 14:40:00|20.78|20.67|20.83|20.72|20.84|20.73|20.78|20.67|25
1752331500000|2025-07-12 14:45:00|20.82|20.71|20.76|20.65|20.84|20.73|20.76|20.65|57
1752331800000|2025-07-12 14:50:00|20.75|20.64|20.66|20.55|20.78|20.67|20.66|20.55|78
1752332100000|2025-07-12 14:55:00|20.65|20.54|20.66|20.55|20.71|20.6|20.65|20.54|36
1752332400000|2025-07-12 15:00:00|20.65|20.54|20.63|20.52|20.68|20.57|20.59|20.48|39
1752332700000|2025-07-12 15:05:00|20.62|20.51|20.57|20.46|20.66|20.55|20.54|20.43|82
1752333000000|2025-07-12 15:10:00|20.58|20.47|20.5|20.39|20.59|20.48|20.49|20.38|79
1752333300000|2025-07-12 15:15:00|20.51|20.4|20.56|20.45|20.58|20.47|20.42|20.31|138
1752333600000|2025-07-12 15:20:00|20.55|20.44|20.48|20.37|20.55|20.44|20.48|20.37|68
1752333900000|2025-07-12 15:25:00|20.49|20.38|20.39|20.28|20.49|20.38|20.34|20.23|126
1752334200000|2025-07-12 15:30:00|20.4|20.29|20.36|20.25|20.48|20.37|20.3|20.19|131
1752334500000|2025-07-12 15:35:00|20.35|20.24|20.29|20.18|20.37|20.26|20.27|20.16|107
1752334800000|2025-07-12 15:40:00|20.28|20.17|20.24|20.13|20.33|20.22|20.23|20.12|125
1752335100000|2025-07-12 15:45:00|20.25|20.14|20.34|20.23|20.34|20.23|20.24|20.13|112
1752335400000|2025-07-12 15:50:00|20.35|20.24|20.29|20.18|20.39|20.28|20.27|20.16|99
1752335700000|2025-07-12 15:55:00|20.3|20.19|20.38|20.27|20.4|20.29|20.3|20.19|66
1752336000000|2025-07-12 16:00:00|20.37|20.26|20.44|20.33|20.47|20.36|20.3|20.19|102
1752336300000|2025-07-12 16:05:00|20.43|20.32|20.51|20.4|20.52|20.41|20.43|20.32|101
1752336600000|2025-07-12 16:10:00|20.52|20.41|20.53|20.42|20.55|20.44|20.49|20.38|96
1752336900000|2025-07-12 16:15:00|20.52|20.41|20.55|20.44|20.6|20.49|20.52|20.41|64
1752337200000|2025-07-12 16:20:00|20.56|20.45|20.54|20.43|20.59|20.48|20.51|20.4|41
1752337500000|2025-07-12 16:25:00|20.55|20.44|20.54|20.43|20.57|20.46|20.51|20.4|42
1752337800000|2025-07-12 16:30:00|20.55|20.44|20.53|20.42|20.58|20.47|20.53|20.42|59
1752338100000|2025-07-12 16:35:00|20.54|20.43|20.58|20.47|20.58|20.47|20.54|20.43|9
1752338400000|2025-07-12 16:40:00|20.57|20.46|20.59|20.48|20.62|20.51|20.56|20.45|39
1752338700000|2025-07-12 16:45:00|20.58|20.47|20.62|20.51|20.63|20.52|20.58|20.47|55
1752339000000|2025-07-12 16:50:00|20.61|20.5|20.55|20.44|20.61|20.5|20.53|20.42|71
1752339300000|2025-07-12 16:55:00|20.54|20.43|20.53|20.42|20.55|20.44|20.52|20.41|38
1752339600000|2025-07-12 17:00:00|20.54|20.43|20.57|20.46|20.57|20.46|20.51|20.4|66
1752339900000|2025-07-12 17:05:00|20.58|20.47|20.68|20.57|20.68|20.57|20.58|20.47|60
1752340200000|2025-07-12 17:10:00|20.67|20.56|20.68|20.57|20.71|20.6|20.67|20.56|44
1752340500000|2025-07-12 17:15:00|20.69|20.58|20.74|20.63|20.75|20.64|20.68|20.57|38
1752340800000|2025-07-12 17:20:00|20.75|20.64|20.78|20.67|20.78|20.67|20.74|20.63|56
1752341100000|2025-07-12 17:25:00|20.79|20.68|20.84|20.73|20.84|20.73|20.79|20.68|38
1752341400000|2025-07-12 17:30:00|20.83|20.72|20.86|20.75|20.86|20.75|20.82|20.71|51
1752341700000|2025-07-12 17:35:00|20.85|20.74|20.86|20.75|20.86|20.75|20.79|20.68|46
1752342000000|2025-07-12 17:40:00|20.87|20.76|20.84|20.73|20.89|20.78|20.83|20.72|42
1752342300000|2025-07-12 17:45:00|20.85|20.74|20.85|20.74|20.86|20.75|20.81|20.7|67
1752342600000|2025-07-12 17:50:00|20.86|20.75|20.87|20.76|20.88|20.77|20.85|20.74|52
1752342900000|2025-07-12 17:55:00|20.88|20.77|20.85|20.74|20.91|20.8|20.85|20.74|28
1752343200000|2025-07-12 18:00:00|20.84|20.73|20.79|20.68|20.85|20.74|20.78|20.67|40
1752343500000|2025-07-12 18:05:00|20.8|20.69|20.77|20.66|20.82|20.71|20.77|20.66|38
1752343800000|2025-07-12 18:10:00|20.78|20.67|20.78|20.67|20.78|20.67|20.76|20.65|31
1752344100000|2025-07-12 18:15:00|20.77|20.66|20.75|20.64|20.77|20.66|20.73|20.62|61
1752344400000|2025-07-12 18:20:00|20.76|20.65|20.74|20.63|20.76|20.65|20.73|20.62|45
1752344700000|2025-07-12 18:25:00|20.73|20.62|20.78|20.67|20.78|20.67|20.72|20.61|24
1752345000000|2025-07-12 18:30:00|20.77|20.66|20.8|20.69|20.81|20.7|20.75|20.64|40
1752345300000|2025-07-12 18:35:00|20.79|20.68|20.79|20.68|20.82|20.71|20.79|20.68|25
1752345600000|2025-07-12 18:40:00|20.78|20.67|20.76|20.65|20.8|20.69|20.76|20.65|29
1752345900000|2025-07-12 18:45:00|20.77|20.66|20.8|20.69|20.8|20.69|20.74|20.63|78
1752346200000|2025-07-12 18:50:00|20.79|20.68|20.76|20.65|20.8|20.69|20.75|20.64|40
1752346500000|2025-07-12 18:55:00|20.77|20.66|20.79|20.68|20.8|20.69|20.76|20.65|29
1752346800000|2025-07-12 19:00:00|20.78|20.67|20.81|20.7|20.84|20.73|20.78|20.67|62
1752347100000|2025-07-12 19:05:00|20.8|20.69|20.77|20.66|20.81|20.7|20.77|20.66|60
1752347400000|2025-07-12 19:10:00|20.76|20.65|20.78|20.67|20.81|20.7|20.75|20.64|37
1752347700000|2025-07-12 19:15:00|20.77|20.66|20.76|20.65|20.79|20.68|20.75|20.64|58
1752348000000|2025-07-12 19:20:00|20.75|20.64|20.71|20.6|20.79|20.68|20.7|20.59|47
1752348300000|2025-07-12 19:25:00|20.72|20.61|20.71|20.6|20.73|20.62|20.71|20.6|38
1752348600000|2025-07-12 19:30:00|20.72|20.61|20.75|20.64|20.75|20.64|20.71|20.6|22
1752348900000|2025-07-12 19:35:00|20.76|20.65|20.76|20.65|20.8|20.69|20.76|20.65|32
1752349200000|2025-07-12 19:40:00|20.75|20.64|20.77|20.66|20.78|20.67|20.75|20.64|19
1752349500000|2025-07-12 19:45:00|20.76|20.65|20.77|20.66|20.77|20.66|20.75|20.64|42
1752349800000|2025-07-12 19:50:00|20.76|20.65|20.76|20.65|20.76|20.65|20.74|20.63|29
1752350100000|2025-07-12 19:55:00|20.75|20.64|20.79|20.68|20.79|20.68|20.75|20.64|33
1752350400000|2025-07-12 20:00:00|20.78|20.67|20.74|20.63|20.78|20.67|20.73|20.62|25
1752350700000|2025-07-12 20:05:00|20.73|20.62|20.71|20.6|20.73|20.62|20.71|20.6|25
1752351000000|2025-07-12 20:10:00|20.7|20.59|20.67|20.56|20.7|20.59|20.67|20.56|44
1752351300000|2025-07-12 20:15:00|20.68|20.57|20.67|20.56|20.7|20.59|20.66|20.55|36
1752351600000|2025-07-12 20:20:00|20.66|20.55|20.66|20.55|20.67|20.56|20.61|20.5|45
1752351900000|2025-07-12 20:25:00|20.67|20.56|20.63|20.52|20.68|20.57|20.63|20.52|41
1752352200000|2025-07-12 20:30:00|20.64|20.53|20.61|20.5|20.64|20.53|20.58|20.47|48
1752352500000|2025-07-12 20:35:00|20.62|20.51|20.59|20.48|20.63|20.52|20.59|20.48|40
1752352800000|2025-07-12 20:40:00|20.6|20.49|20.57|20.46|20.6|20.49|20.56|20.45|62
1752353100000|2025-07-12 20:45:00|20.56|20.45|20.55|20.44|20.57|20.46|20.53|20.42|12
1752353400000|2025-07-12 20:50:00|20.54|20.43|20.51|20.4|20.56|20.45|20.51|20.4|42
1752353700000|2025-07-12 20:55:00|20.5|20.39|20.47|20.36|20.5|20.39|20.47|20.36|40
1752354000000|2025-07-12 21:00:00|20.46|20.35|20.55|20.44|20.56|20.45|20.46|20.35|42
1752354300000|2025-07-12 21:05:00|20.56|20.45|20.54|20.43|20.58|20.47|20.54|20.43|19
1752354600000|2025-07-12 21:10:00|20.53|20.42|20.48|20.37|20.54|20.43|20.47|20.36|40
1752354900000|2025-07-12 21:15:00|20.49|20.38|20.57|20.46|20.58|20.47|20.49|20.38|47
1752355200000|2025-07-12 21:20:00|20.58|20.47|20.59|20.48|20.61|20.5|20.58|20.47|36
1752355500000|2025-07-12 21:25:00|20.6|20.49|20.65|20.54|20.65|20.54|20.6|20.49|30
1752355800000|2025-07-12 21:30:00|20.66|20.55|20.65|20.54|20.67|20.56|20.63|20.52|20
1752356100000|2025-07-12 21:35:00|20.66|20.55|20.68|20.57|20.69|20.58|20.65|20.54|79
1752356400000|2025-07-12 21:40:00|20.69|20.58|20.7|20.59|20.7|20.59|20.68|20.57|16
1752356700000|2025-07-12 21:45:00|20.71|20.6|20.67|20.56|20.72|20.61|20.67|20.56|45
1752357000000|2025-07-12 21:50:00|20.68|20.57|20.72|20.61|20.72|20.61|20.68|20.57|41
1752357300000|2025-07-12 21:55:00|20.71|20.6|20.72|20.61|20.72|20.61|20.7|20.59|16
1752357600000|2025-07-12 22:00:00|20.74|20.63|20.69|20.58|20.74|20.63|20.69|20.58|52
1752357900000|2025-07-12 22:05:00|20.7|20.59|20.68|20.57|20.71|20.6|20.66|20.55|29
1752358200000|2025-07-12 22:10:00|20.67|20.56|20.69|20.58|20.7|20.59|20.66|20.55|43
1752358500000|2025-07-12 22:15:00|20.7|20.59|20.63|20.52|20.7|20.59|20.59|20.48|40
1752358800000|2025-07-12 22:20:00|20.64|20.53|20.67|20.56|20.68|20.57|20.64|20.53|18
1752359100000|2025-07-12 22:25:00|20.68|20.57|20.74|20.63|20.74|20.63|20.67|20.56|59
1752359400000|2025-07-12 22:30:00|20.75|20.64|20.77|20.66|20.81|20.7|20.74|20.63|101
1752359700000|2025-07-12 22:35:00|20.76|20.65|20.74|20.63|20.79|20.68|20.73|20.62|31
1752360000000|2025-07-12 22:40:00|20.73|20.62|20.73|20.62|20.77|20.66|20.72|20.61|51
1752360300000|2025-07-12 22:45:00|20.74|20.63|20.68|20.57|20.74|20.63|20.67|20.56|26
1752360600000|2025-07-12 22:50:00|20.69|20.58|20.71|20.6|20.72|20.61|20.69|20.58|35
1752360900000|2025-07-12 22:55:00|20.72|20.61|20.75|20.64|20.75|20.64|20.72|20.61|32
1752361200000|2025-07-12 23:00:00|20.74|20.63|20.7|20.59|20.77|20.66|20.69|20.58|37
1752361500000|2025-07-12 23:05:00|20.69|20.58|20.67|20.56|20.72|20.61|20.66|20.55|31
1752361800000|2025-07-12 23:10:00|20.66|20.55|20.67|20.56|20.67|20.56|20.65|20.54|20
1752362100000|2025-07-12 23:15:00|20.66|20.55|20.69|20.58|20.72|20.61|20.66|20.55|46
1752362400000|2025-07-12 23:20:00|20.68|20.57|20.7|20.59|20.71|20.6|20.68|20.57|25
1752362700000|2025-07-12 23:25:00|20.69|20.58|20.68|20.57|20.7|20.59|20.67|20.56|16
1752363000000|2025-07-12 23:30:00|20.69|20.58|20.71|20.6|20.71|20.6|20.68|20.57|25
1752363300000|2025-07-12 23:35:00|20.7|20.59|20.66|20.55|20.72|20.61|20.65|20.54|39
1752363600000|2025-07-12 23:40:00|20.67|20.56|20.65|20.54|20.67|20.56|20.63|20.52|31
1752363900000|2025-07-12 23:45:00|20.64|20.53|20.77|20.66|20.77|20.66|20.64|20.53|61
1752364200000|2025-07-12 23:50:00|20.78|20.67|20.75|20.64|20.79|20.68|20.74|20.63|58
1752364500000|2025-07-12 23:55:00|20.74|20.63|20.73|20.62|20.75|20.64|20.7|20.59|13
1752364800000|2025-07-13 00:00:00|20.74|20.63|20.75|20.64|20.75|20.64|20.72|20.61|29
1752365100000|2025-07-13 00:05:00|20.76|20.65|20.76|20.65|20.78|20.67|20.72|20.61|63
1752365400000|2025-07-13 00:10:00|20.75|20.64|20.82|20.71|20.83|20.72|20.75|20.64|60
1752365700000|2025-07-13 00:15:00|20.83|20.72|20.84|20.73|20.84|20.73|20.81|20.7|20
1752366000000|2025-07-13 00:20:00|20.85|20.74|20.93|20.82|20.94|20.83|20.85|20.74|45
1752366300000|2025-07-13 00:25:00|20.92|20.81|20.93|20.82|21|20.89|20.92|20.81|78
1752366600000|2025-07-13 00:30:00|20.94|20.83|20.92|20.81|20.94|20.83|20.89|20.78|81
1752366900000|2025-07-13 00:35:00|20.91|20.8|20.91|20.8|20.94|20.83|20.85|20.74|68
1752367200000|2025-07-13 00:40:00|20.92|20.81|20.99|20.88|21|20.89|20.91|20.8|64
1752367500000|2025-07-13 00:45:00|21|20.89|20.97|20.86|21|20.89|20.94|20.83|76
1752367800000|2025-07-13 00:50:00|20.96|20.85|20.93|20.82|21|20.89|20.92|20.81|46
1752368100000|2025-07-13 00:55:00|20.92|20.81|20.92|20.81|20.93|20.82|20.87|20.76|68
1752368400000|2025-07-13 01:00:00|20.93|20.82|20.98|20.87|20.99|20.88|20.9|20.79|66
1752368700000|2025-07-13 01:05:00|20.99|20.88|20.93|20.82|20.99|20.88|20.93|20.82|63
1752369000000|2025-07-13 01:10:00|20.94|20.83|20.97|20.86|20.99|20.88|20.93|20.82|32
1752369300000|2025-07-13 01:15:00|20.98|20.87|20.95|20.84|20.98|20.87|20.92|20.81|67
1752369600000|2025-07-13 01:20:00|20.96|20.85|20.95|20.84|20.99|20.88|20.95|20.84|52
1752369900000|2025-07-13 01:25:00|20.94|20.83|20.95|20.84|21.01|20.9|20.94|20.83|59
1752370200000|2025-07-13 01:30:00|20.96|20.85|20.87|20.76|20.96|20.85|20.85|20.74|66
1752370500000|2025-07-13 01:35:00|20.88|20.77|20.94|20.83|20.94|20.83|20.87|20.76|53
1752370800000|2025-07-13 01:40:00|20.93|20.82|20.99|20.88|21.01|20.9|20.93|20.82|57
1752371100000|2025-07-13 01:45:00|21|20.89|21.1|20.99|21.1|20.99|20.97|20.86|86
1752371400000|2025-07-13 01:50:00|21.09|20.98|21.12|21.01|21.13|21.02|21.07|20.96|60
1752371700000|2025-07-13 01:55:00|21.11|21|21.12|21.01|21.12|21.01|21.08|20.97|46
1752372000000|2025-07-13 02:00:00|21.11|21|21.15|21.04|21.16|21.05|21.08|20.97|118
1752372300000|2025-07-13 02:05:00|21.16|21.05|21.15|21.04|21.16|21.05|21.1|20.99|32
1752372600000|2025-07-13 02:10:00|21.14|21.03|21.12|21.01|21.16|21.05|21.11|21|41
1752372900000|2025-07-13 02:15:00|21.11|21|20.97|20.86|21.11|21|20.94|20.83|74
1752373200000|2025-07-13 02:20:00|20.98|20.87|20.97|20.86|21.04|20.93|20.95|20.84|68
1752373500000|2025-07-13 02:25:00|20.96|20.85|20.98|20.87|21.01|20.9|20.96|20.85|45
1752373800000|2025-07-13 02:30:00|20.97|20.86|21.01|20.9|21.03|20.92|20.95|20.84|53
1752374100000|2025-07-13 02:35:00|21|20.89|21.03|20.92|21.06|20.95|20.98|20.87|48
1752374400000|2025-07-13 02:40:00|21.04|20.93|21.09|20.98|21.09|20.98|21.03|20.92|52
1752374700000|2025-07-13 02:45:00|21.1|20.99|21.11|21|21.18|21.07|21.1|20.99|58
1752375000000|2025-07-13 02:50:00|21.12|21.01|21.09|20.98|21.12|21.01|21.05|20.94|72
1752375300000|2025-07-13 02:55:00|21.08|20.97|21.05|20.94|21.15|21.04|21.05|20.94|74
1752375600000|2025-07-13 03:00:00|21.06|20.95|21.05|20.94|21.08|20.97|21.04|20.93|53
1752375900000|2025-07-13 03:05:00|21.06|20.95|21.05|20.94|21.11|21|21.04|20.93|46
1752376200000|2025-07-13 03:10:00|21.04|20.93|21.01|20.9|21.05|20.94|21|20.89|63
1752376500000|2025-07-13 03:15:00|21.02|20.91|21.12|21.01|21.12|21.01|21.02|20.91|70
1752376800000|2025-07-13 03:20:00|21.11|21|21.12|21.01|21.17|21.06|21.1|20.99|26
1752377100000|2025-07-13 03:25:00|21.13|21.02|21.14|21.03|21.17|21.06|21.13|21.02|34
1752377400000|2025-07-13 03:30:00|21.15|21.04|21.21|21.1|21.22|21.11|21.13|21.02|74
1752377700000|2025-07-13 03:35:00|21.22|21.11|21.17|21.06|21.23|21.12|21.16|21.05|58
1752378000000|2025-07-13 03:40:00|21.18|21.07|21.18|21.07|21.22|21.11|21.18|21.07|49
1752378300000|2025-07-13 03:45:00|21.19|21.08|21.14|21.03|21.2|21.09|21.14|21.03|46
1752378600000|2025-07-13 03:50:00|21.13|21.02|21.16|21.05|21.2|21.09|21.13|21.02|32
1752378900000|2025-07-13 03:55:00|21.17|21.06|21.15|21.04|21.19|21.08|21.13|21.02|39
1752379200000|2025-07-13 04:00:00|21.16|21.05|21.15|21.04|21.19|21.08|21.13|21.02|85
1752379500000|2025-07-13 04:05:00|21.14|21.03|21.16|21.05|21.19|21.08|21.13|21.02|62
1752379800000|2025-07-13 04:10:00|21.17|21.06|21.14|21.03|21.19|21.08|21.14|21.03|48
1752380100000|2025-07-13 04:15:00|21.13|21.02|21.18|21.07|21.18|21.07|21.1|20.99|42
1752380400000|2025-07-13 04:20:00|21.19|21.08|21.08|20.97|21.19|21.08|21.08|20.97|98
1752380700000|2025-07-13 04:25:00|21.07|20.96|21.04|20.93|21.08|20.97|21.03|20.92|40
1752381000000|2025-07-13 04:30:00|21.03|20.92|21.08|20.97|21.08|20.97|21.02|20.91|66
1752381300000|2025-07-13 04:35:00|21.07|20.96|21.05|20.94|21.08|20.97|21.04|20.93|33
1752381600000|2025-07-13 04:40:00|21.06|20.95|21.04|20.93|21.07|20.96|21.01|20.9|31
1752381900000|2025-07-13 04:45:00|21.05|20.94|21.14|21.03|21.15|21.04|21.04|20.93|72
1752382200000|2025-07-13 04:50:00|21.13|21.02|21.21|21.1|21.21|21.1|21.13|21.02|59
1752382500000|2025-07-13 04:55:00|21.2|21.09|21.23|21.12|21.23|21.12|21.2|21.09|40
1752382800000|2025-07-13 05:00:00|21.22|21.11|21.21|21.1|21.24|21.13|21.16|21.05|63
1752383100000|2025-07-13 05:05:00|21.2|21.09|21.2|21.09|21.22|21.11|21.15|21.04|65
1752383400000|2025-07-13 05:10:00|21.19|21.08|21.14|21.03|21.19|21.08|21.12|21.01|62
1752383700000|2025-07-13 05:15:00|21.13|21.02|21.09|20.98|21.14|21.03|21.07|20.96|39
1752384000000|2025-07-13 05:20:00|21.1|20.99|21.11|21|21.11|21|21.06|20.95|34
1752384300000|2025-07-13 05:25:00|21.1|20.99|21.14|21.03|21.14|21.03|21.09|20.98|32
1752384600000|2025-07-13 05:30:00|21.13|21.02|21.17|21.06|21.18|21.07|21.12|21.01|49
1752384900000|2025-07-13 05:35:00|21.18|21.07|21.16|21.05|21.18|21.07|21.13|21.02|27
1752385200000|2025-07-13 05:40:00|21.15|21.04|21.14|21.03|21.18|21.07|21.12|21.01|60
1752385500000|2025-07-13 05:45:00|21.13|21.02|21.11|21|21.15|21.04|21.11|21|49
1752385800000|2025-07-13 05:50:00|21.1|20.99|21.08|20.97|21.13|21.02|21.07|20.96|31
1752386100000|2025-07-13 05:55:00|21.09|20.98|21.06|20.95|21.09|20.98|21.04|20.93|46
1752386400000|2025-07-13 06:00:00|21.05|20.94|21.1|20.99|21.12|21.01|21.04|20.93|48
1752386700000|2025-07-13 06:05:00|21.11|21|21.18|21.07|21.19|21.08|21.11|21|54
1752387000000|2025-07-13 06:10:00|21.17|21.06|21.2|21.09|21.21|21.1|21.16|21.05|20
1752387300000|2025-07-13 06:15:00|21.21|21.1|21.23|21.12|21.25|21.14|21.2|21.09|57
1752387600000|2025-07-13 06:20:00|21.24|21.13|21.25|21.14|21.25|21.14|21.18|21.07|38
1752387900000|2025-07-13 06:25:00|21.26|21.15|21.22|21.11|21.27|21.16|21.21|21.1|37
1752388200000|2025-07-13 06:30:00|21.21|21.1|21.25|21.14|21.27|21.16|21.19|21.08|51
1752388500000|2025-07-13 06:35:00|21.24|21.13|21.26|21.15|21.29|21.18|21.23|21.12|65
1752388800000|2025-07-13 06:40:00|21.25|21.14|21.21|21.1|21.25|21.14|21.21|21.1|25
1752389100000|2025-07-13 06:45:00|21.2|21.09|21.17|21.06|21.24|21.13|21.16|21.05|41
1752389400000|2025-07-13 06:50:00|21.18|21.07|21.11|21|21.18|21.07|21.11|21|28
1752389700000|2025-07-13 06:55:00|21.12|21.01|21.12|21.01|21.14|21.03|21.12|21.01|35
1752390000000|2025-07-13 07:00:00|21.13|21.02|21.13|21.02|21.13|21.02|21.1|20.99|35
1752390300000|2025-07-13 07:05:00|21.14|21.03|21.14|21.03|21.16|21.05|21.12|21.01|37
1752390600000|2025-07-13 07:10:00|21.15|21.04|21.17|21.06|21.18|21.07|21.14|21.03|27
1752390900000|2025-07-13 07:15:00|21.18|21.07|21.23|21.12|21.23|21.12|21.18|21.07|31
1752391200000|2025-07-13 07:20:00|21.22|21.11|21.23|21.12|21.25|21.14|21.22|21.11|30
1752391500000|2025-07-13 07:25:00|21.24|21.13|21.26|21.15|21.27|21.16|21.23|21.12|28
1752391800000|2025-07-13 07:30:00|21.27|21.16|21.3|21.19|21.31|21.2|21.26|21.15|64
1752392100000|2025-07-13 07:35:00|21.31|21.2|21.34|21.23|21.34|21.23|21.3|21.19|31
1752392400000|2025-07-13 07:40:00|21.33|21.22|21.32|21.21|21.33|21.22|21.31|21.2|32
1752392700000|2025-07-13 07:45:00|21.31|21.2|21.31|21.2|21.36|21.25|21.31|21.2|53
1752393000000|2025-07-13 07:50:00|21.32|21.21|21.32|21.21|21.33|21.22|21.26|21.15|39
1752393300000|2025-07-13 07:55:00|21.33|21.22|21.37|21.26|21.37|21.26|21.31|21.2|55
1752393600000|2025-07-13 08:00:00|21.38|21.27|21.31|21.2|21.41|21.3|21.3|21.19|30
1752393900000|2025-07-13 08:05:00|21.3|21.19|21.32|21.21|21.32|21.21|21.28|21.17|51
1752394200000|2025-07-13 08:10:00|21.31|21.2|21.29|21.18|21.31|21.2|21.24|21.13|63
1752394500000|2025-07-13 08:15:00|21.28|21.17|21.24|21.13|21.28|21.17|21.23|21.12|43
1752394800000|2025-07-13 08:20:00|21.23|21.12|21.27|21.16|21.27|21.16|21.21|21.1|46
1752395100000|2025-07-13 08:25:00|21.28|21.17|21.3|21.19|21.34|21.23|21.28|21.17|38
1752395400000|2025-07-13 08:30:00|21.29|21.18|21.31|21.2|21.34|21.23|21.29|21.18|43
1752395700000|2025-07-13 08:35:00|21.3|21.19|21.32|21.21|21.33|21.22|21.29|21.18|34
1752396000000|2025-07-13 08:40:00|21.31|21.2|21.27|21.16|21.31|21.2|21.27|21.16|19
1752396300000|2025-07-13 08:45:00|21.26|21.15|21.21|21.1|21.26|21.15|21.2|21.09|32
1752396600000|2025-07-13 08:50:00|21.22|21.11|21.24|21.13|21.25|21.14|21.21|21.1|47
1752396900000|2025-07-13 08:55:00|21.25|21.14|21.31|21.2|21.31|21.2|21.24|21.13|23
1752397200000|2025-07-13 09:00:00|21.32|21.21|21.34|21.23|21.36|21.25|21.32|21.21|37
1752397500000|2025-07-13 09:05:00|21.35|21.24|21.35|21.24|21.36|21.25|21.32|21.21|76
1752397800000|2025-07-13 09:10:00|21.34|21.23|21.43|21.32|21.44|21.33|21.33|21.22|62
1752398100000|2025-07-13 09:15:00|21.42|21.31|21.28|21.17|21.42|21.31|21.28|21.17|50
1752398400000|2025-07-13 09:20:00|21.27|21.16|21.38|21.27|21.39|21.28|21.27|21.16|56
1752398700000|2025-07-13 09:25:00|21.39|21.28|21.38|21.27|21.4|21.29|21.36|21.25|82
1752399000000|2025-07-13 09:30:00|21.37|21.26|21.25|21.14|21.37|21.26|21.24|21.13|65
1752399300000|2025-07-13 09:35:00|21.26|21.15|21.24|21.13|21.33|21.22|21.23|21.12|86
1752399600000|2025-07-13 09:40:00|21.25|21.14|21.27|21.16|21.3|21.19|21.24|21.13|37
1752399900000|2025-07-13 09:45:00|21.26|21.15|21.28|21.17|21.31|21.2|21.24|21.13|40
1752400200000|2025-07-13 09:50:00|21.29|21.18|21.26|21.15|21.29|21.18|21.25|21.14|54
1752400500000|2025-07-13 09:55:00|21.25|21.14|21.27|21.16|21.27|21.16|21.23|21.12|25
1752400800000|2025-07-13 10:00:00|21.28|21.17|21.3|21.19|21.33|21.22|21.27|21.16|58
1752401100000|2025-07-13 10:05:00|21.31|21.2|21.34|21.23|21.35|21.24|21.31|21.2|43
1752401400000|2025-07-13 10:10:00|21.35|21.24|21.33|21.22|21.35|21.24|21.32|21.21|27
1752401700000|2025-07-13 10:15:00|21.32|21.21|21.28|21.17|21.33|21.22|21.27|21.16|45
1752402000000|2025-07-13 10:20:00|21.29|21.18|21.24|21.13|21.3|21.19|21.23|21.12|42
1752402300000|2025-07-13 10:25:00|21.23|21.12|21.26|21.15|21.28|21.17|21.23|21.12|41
1752402600000|2025-07-13 10:30:00|21.27|21.16|21.25|21.14|21.27|21.16|21.22|21.11|51
1752402900000|2025-07-13 10:35:00|21.24|21.13|21.23|21.12|21.25|21.14|21.22|21.11|42
1752403200000|2025-07-13 10:40:00|21.24|21.13|21.25|21.14|21.26|21.15|21.24|21.13|40
1752403500000|2025-07-13 10:45:00|21.24|21.13|21.2|21.09|21.26|21.15|21.16|21.05|47
1752403800000|2025-07-13 10:50:00|21.19|21.08|21.15|21.04|21.2|21.09|21.14|21.03|79
1752404100000|2025-07-13 10:55:00|21.14|21.03|21.19|21.08|21.19|21.08|21.12|21.01|38
1752404400000|2025-07-13 11:00:00|21.18|21.07|21.26|21.15|21.26|21.15|21.18|21.07|45
1752404700000|2025-07-13 11:05:00|21.25|21.14|21.3|21.19|21.3|21.19|21.25|21.14|69
1752405000000|2025-07-13 11:10:00|21.29|21.18|21.33|21.22|21.34|21.23|21.25|21.14|45
1752405300000|2025-07-13 11:15:00|21.34|21.23|21.31|21.2|21.38|21.27|21.29|21.18|74
1752405600000|2025-07-13 11:20:00|21.3|21.19|21.32|21.21|21.32|21.21|21.26|21.15|71
1752405900000|2025-07-13 11:25:00|21.31|21.2|21.33|21.22|21.34|21.23|21.28|21.17|41
1752406200000|2025-07-13 11:30:00|21.32|21.21|21.3|21.19|21.33|21.22|21.28|21.17|51
1752406500000|2025-07-13 11:35:00|21.31|21.2|21.29|21.18|21.32|21.21|21.27|21.16|67
1752406800000|2025-07-13 11:40:00|21.28|21.17|21.27|21.16|21.29|21.18|21.27|21.16|32
1752407100000|2025-07-13 11:45:00|21.28|21.17|21.3|21.19|21.32|21.21|21.25|21.14|63
1752407400000|2025-07-13 11:50:00|21.31|21.2|21.3|21.19|21.31|21.2|21.27|21.16|54
1752407700000|2025-07-13 11:55:00|21.31|21.2|21.32|21.21|21.32|21.21|21.29|21.18|54
1752408000000|2025-07-13 12:00:00|21.31|21.2|21.3|21.19|21.33|21.22|21.29|21.18|42
1752408300000|2025-07-13 12:05:00|21.29|21.18|21.26|21.15|21.3|21.19|21.25|21.14|50
1752408600000|2025-07-13 12:10:00|21.25|21.14|21.21|21.1|21.26|21.15|21.2|21.09|51
1752408900000|2025-07-13 12:15:00|21.2|21.09|21.29|21.18|21.29|21.18|21.2|21.09|38
1752409200000|2025-07-13 12:20:00|21.28|21.17|21.27|21.16|21.29|21.18|21.26|21.15|42
1752409500000|2025-07-13 12:25:00|21.28|21.17|21.25|21.14|21.28|21.17|21.22|21.11|27
1752409800000|2025-07-13 12:30:00|21.24|21.13|21.26|21.15|21.3|21.19|21.21|21.1|75
1752410100000|2025-07-13 12:35:00|21.27|21.16|21.26|21.15|21.3|21.19|21.25|21.14|84
1752410400000|2025-07-13 12:40:00|21.27|21.16|21.3|21.19|21.3|21.19|21.26|21.15|54
1752410700000|2025-07-13 12:45:00|21.29|21.18|21.32|21.21|21.33|21.22|21.26|21.15|58
1752411000000|2025-07-13 12:50:00|21.33|21.22|21.4|21.29|21.42|21.31|21.32|21.21|128
1752411300000|2025-07-13 12:55:00|21.39|21.28|21.32|21.21|21.39|21.28|21.3|21.19|60
1752411600000|2025-07-13 13:00:00|21.31|21.2|21.27|21.16|21.36|21.25|21.27|21.16|85
1752411900000|2025-07-13 13:05:00|21.28|21.17|21.26|21.15|21.29|21.18|21.25|21.14|63
1752412200000|2025-07-13 13:10:00|21.27|21.16|21.21|21.1|21.29|21.18|21.2|21.09|63
1752412500000|2025-07-13 13:15:00|21.22|21.11|21.27|21.16|21.28|21.17|21.21|21.1|70
1752412800000|2025-07-13 13:20:00|21.28|21.17|21.29|21.18|21.3|21.19|21.27|21.16|68
1752413100000|2025-07-13 13:25:00|21.3|21.19|21.3|21.19|21.3|21.19|21.29|21.18|35
1752413400000|2025-07-13 13:30:00|21.29|21.18|21.4|21.29|21.4|21.29|21.29|21.18|48
1752413700000|2025-07-13 13:35:00|21.39|21.28|21.37|21.26|21.4|21.29|21.34|21.23|47
1752414000000|2025-07-13 13:40:00|21.36|21.25|21.36|21.25|21.38|21.27|21.35|21.24|39
1752414300000|2025-07-13 13:45:00|21.35|21.24|21.42|21.31|21.42|21.31|21.35|21.24|40
1752414600000|2025-07-13 13:50:00|21.41|21.3|21.39|21.28|21.43|21.32|21.38|21.27|31
1752414900000|2025-07-13 13:55:00|21.4|21.29|21.39|21.28|21.41|21.3|21.38|21.27|38
1752415200000|2025-07-13 14:00:00|21.4|21.29|21.35|21.24|21.4|21.29|21.34|21.23|68
1752415500000|2025-07-13 14:05:00|21.36|21.25|21.41|21.3|21.41|21.3|21.33|21.22|74
1752415800000|2025-07-13 14:10:00|21.4|21.29|21.45|21.34|21.46|21.35|21.38|21.27|36
1752416100000|2025-07-13 14:15:00|21.46|21.35|21.56|21.45|21.56|21.45|21.46|21.35|75
1752416400000|2025-07-13 14:20:00|21.55|21.44|21.69|21.58|21.69|21.58|21.5|21.39|103
1752416700000|2025-07-13 14:25:00|21.68|21.57|21.66|21.55|21.68|21.57|21.61|21.5|95
1752417000000|2025-07-13 14:30:00|21.67|21.56|21.57|21.46|21.67|21.56|21.56|21.45|89
1752417300000|2025-07-13 14:35:00|21.56|21.45|21.51|21.4|21.56|21.45|21.5|21.39|74
1752417600000|2025-07-13 14:40:00|21.5|21.39|21.44|21.33|21.55|21.44|21.44|21.33|63
1752417900000|2025-07-13 14:45:00|21.45|21.34|21.41|21.3|21.52|21.41|21.38|21.27|85
1752418200000|2025-07-13 14:50:00|21.4|21.29|21.36|21.25|21.4|21.29|21.32|21.21|93
1752418500000|2025-07-13 14:55:00|21.35|21.24|21.35|21.24|21.37|21.26|21.33|21.22|55
1752418800000|2025-07-13 15:00:00|21.36|21.25|21.38|21.27|21.41|21.3|21.36|21.25|53
1752419100000|2025-07-13 15:05:00|21.37|21.26|21.5|21.39|21.5|21.39|21.33|21.22|68
1752419400000|2025-07-13 15:10:00|21.49|21.38|21.52|21.41|21.53|21.42|21.47|21.36|36
1752419700000|2025-07-13 15:15:00|21.53|21.42|21.59|21.48|21.59|21.48|21.51|21.4|77
1752420000000|2025-07-13 15:20:00|21.58|21.47|21.51|21.4|21.61|21.5|21.5|21.39|78
1752420300000|2025-07-13 15:25:00|21.5|21.39|21.52|21.41|21.53|21.42|21.46|21.35|57
1752420600000|2025-07-13 15:30:00|21.51|21.4|21.39|21.28|21.51|21.4|21.39|21.28|65
1752420900000|2025-07-13 15:35:00|21.38|21.27|21.29|21.18|21.41|21.3|21.27|21.16|104
1752421200000|2025-07-13 15:40:00|21.3|21.19|21.31|21.2|21.35|21.24|21.28|21.17|114
1752421500000|2025-07-13 15:45:00|21.3|21.19|21.34|21.23|21.34|21.23|21.27|21.16|79
1752421800000|2025-07-13 15:50:00|21.35|21.24|21.35|21.24|21.38|21.27|21.33|21.22|113
1752422100000|2025-07-13 15:55:00|21.36|21.25|21.34|21.23|21.36|21.25|21.33|21.22|120
1752422400000|2025-07-13 16:00:00|21.35|21.24|21.39|21.28|21.39|21.28|21.32|21.21|130
1752422700000|2025-07-13 16:05:00|21.4|21.29|21.43|21.32|21.45|21.34|21.38|21.27|88
1752423000000|2025-07-13 16:10:00|21.42|21.31|21.37|21.26|21.43|21.32|21.34|21.23|78
1752423300000|2025-07-13 16:15:00|21.36|21.25|21.41|21.3|21.44|21.33|21.35|21.24|82
1752423600000|2025-07-13 16:20:00|21.4|21.29|21.41|21.3|21.47|21.36|21.4|21.29|90
1752423900000|2025-07-13 16:25:00|21.42|21.31|21.38|21.27|21.44|21.33|21.37|21.26|55
1752424200000|2025-07-13 16:30:00|21.37|21.26|21.33|21.22|21.37|21.26|21.29|21.18|95
1752424500000|2025-07-13 16:35:00|21.32|21.21|21.33|21.22|21.36|21.25|21.28|21.17|90
1752424800000|2025-07-13 16:40:00|21.32|21.21|21.3|21.19|21.33|21.22|21.29|21.18|45
1752425100000|2025-07-13 16:45:00|21.31|21.2|21.23|21.12|21.31|21.2|21.22|21.11|85
1752425400000|2025-07-13 16:50:00|21.22|21.11|21.23|21.12|21.25|21.14|21.17|21.06|96
1752425700000|2025-07-13 16:55:00|21.22|21.11|21.21|21.1|21.25|21.14|21.2|21.09|94
1752426000000|2025-07-13 17:00:00|21.2|21.09|21.19|21.08|21.23|21.12|21.16|21.05|82
1752426300000|2025-07-13 17:05:00|21.2|21.09|21.27|21.16|21.28|21.17|21.18|21.07|94
1752426600000|2025-07-13 17:10:00|21.28|21.17|21.3|21.19|21.32|21.21|21.26|21.15|61
1752426900000|2025-07-13 17:15:00|21.29|21.18|21.3|21.19|21.32|21.21|21.25|21.14|63
1752427200000|2025-07-13 17:20:00|21.29|21.18|21.35|21.24|21.35|21.24|21.29|21.18|53
1752427500000|2025-07-13 17:25:00|21.34|21.23|21.36|21.25|21.37|21.26|21.34|21.23|61
1752427800000|2025-07-13 17:30:00|21.37|21.26|21.43|21.32|21.44|21.33|21.37|21.26|45
1752428100000|2025-07-13 17:35:00|21.44|21.33|21.46|21.35|21.46|21.35|21.43|21.32|43
1752428400000|2025-07-13 17:40:00|21.47|21.36|21.48|21.37|21.51|21.4|21.46|21.35|57
1752428700000|2025-07-13 17:45:00|21.49|21.38|21.48|21.37|21.51|21.4|21.48|21.37|56
1752429000000|2025-07-13 17:50:00|21.47|21.36|21.49|21.38|21.51|21.4|21.45|21.34|69
1752429300000|2025-07-13 17:55:00|21.48|21.37|21.47|21.36|21.51|21.4|21.46|21.35|52
1752429600000|2025-07-13 18:00:00|21.46|21.35|21.41|21.3|21.48|21.37|21.41|21.3|66
1752429900000|2025-07-13 18:05:00|21.4|21.29|21.41|21.3|21.44|21.33|21.39|21.28|74
1752430200000|2025-07-13 18:10:00|21.4|21.29|21.43|21.32|21.43|21.32|21.39|21.28|68
1752430500000|2025-07-13 18:15:00|21.44|21.33|21.42|21.31|21.44|21.33|21.4|21.29|53
1752430800000|2025-07-13 18:20:00|21.43|21.32|21.55|21.44|21.57|21.46|21.43|21.32|53
1752431100000|2025-07-13 18:25:00|21.54|21.43|21.57|21.46|21.58|21.47|21.54|21.43|75
1752431400000|2025-07-13 18:30:00|21.56|21.45|21.61|21.5|21.62|21.51|21.53|21.42|48
1752431700000|2025-07-13 18:35:00|21.62|21.51|21.61|21.5|21.62|21.51|21.57|21.46|60
1752432000000|2025-07-13 18:40:00|21.6|21.49|21.64|21.53|21.66|21.55|21.58|21.47|51
1752432300000|2025-07-13 18:45:00|21.63|21.52|21.65|21.54|21.65|21.54|21.58|21.47|61
1752432600000|2025-07-13 18:50:00|21.66|21.55|21.67|21.56|21.73|21.62|21.65|21.54|42
1752432900000|2025-07-13 18:55:00|21.68|21.57|21.71|21.6|21.74|21.63|21.65|21.54|35
1752433200000|2025-07-13 19:00:00|21.73|21.62|21.71|21.6|21.74|21.63|21.68|21.57|76
1752433500000|2025-07-13 19:05:00|21.7|21.59|21.76|21.65|21.76|21.65|21.7|21.59|28
1752433800000|2025-07-13 19:10:00|21.75|21.64|21.78|21.67|21.81|21.7|21.75|21.64|53
1752434100000|2025-07-13 19:15:00|21.77|21.66|21.73|21.62|21.78|21.67|21.72|21.61|85
1752434400000|2025-07-13 19:20:00|21.72|21.61|21.73|21.62|21.74|21.63|21.71|21.6|62
1752434700000|2025-07-13 19:25:00|21.72|21.61|21.76|21.65|21.76|21.65|21.71|21.6|59
1752435000000|2025-07-13 19:30:00|21.75|21.64|21.73|21.62|21.81|21.7|21.73|21.62|68
1752435300000|2025-07-13 19:35:00|21.72|21.61|22|21.39|22.04|21.72|21.7|21.39|81
1752435600000|2025-07-13 19:40:00|21.99|21.38|21.93|21.32|22.03|21.42|21.9|21.29|61
1752435900000|2025-07-13 19:45:00|21.94|21.33|21.97|21.36|21.97|21.36|21.89|21.28|64
1752436200000|2025-07-13 19:50:00|21.98|21.37|21.92|21.31|22|21.39|21.92|21.31|53
1752436500000|2025-07-13 19:55:00|21.93|21.32|21.84|21.23|21.93|21.32|21.83|21.22|62
1752436800000|2025-07-13 20:00:00|21.85|21.24|21.8|21.19|21.87|21.26|21.78|21.17|66
1752437100000|2025-07-13 20:05:00|21.81|21.2|21.83|21.22|21.86|21.25|21.79|21.18|69
1752437400000|2025-07-13 20:10:00|21.84|21.23|21.85|21.24|21.86|21.25|21.82|21.21|26
1752437700000|2025-07-13 20:15:00|21.86|21.25|21.87|21.26|21.9|21.29|21.84|21.23|84
1752438000000|2025-07-13 20:20:00|21.86|21.25|21.86|21.25|21.88|21.27|21.85|21.24|33
1752438300000|2025-07-13 20:25:00|21.85|21.24|21.9|21.29|21.91|21.3|21.84|21.23|32
1752438600000|2025-07-13 20:30:00|21.89|21.28|21.88|21.27|21.91|21.3|21.87|21.26|34
1752438900000|2025-07-13 20:35:00|21.89|21.28|21.83|21.22|21.89|21.28|21.82|21.21|60
1752439200000|2025-07-13 20:40:00|21.82|21.21|21.79|21.18|21.83|21.22|21.79|21.18|37
1752439500000|2025-07-13 20:45:00|21.8|21.19|21.77|21.16|21.8|21.19|21.75|21.14|56
1752439800000|2025-07-13 20:50:00|21.76|21.15|21.82|21.21|21.82|21.21|21.75|21.14|33
1752440100000|2025-07-13 20:55:00|21.81|21.2|21.77|21.16|21.82|21.21|21.76|21.15|19
1752440400000|2025-07-13 21:00:00|21.76|21.15|21.79|21.18|21.79|21.18|21.74|21.13|22
1752440700000|2025-07-13 21:05:00|21.78|21.17|21.75|21.14|21.79|21.18|21.73|21.12|32
1752441000000|2025-07-13 21:10:00|21.74|21.13|21.72|21.11|21.74|21.13|21.71|21.1|11
1752441300000|2025-07-13 21:15:00|21.71|21.1|21.72|21.11|21.73|21.12|21.7|21.09|28
1752441600000|2025-07-13 21:20:00|21.71|21.1|21.69|21.08|21.72|21.11|21.67|21.06|37
1752441900000|2025-07-13 21:25:00|21.68|21.07|21.69|21.08|21.69|21.08|21.67|21.06|30
1752442200000|2025-07-13 21:30:00|21.68|21.07|21.62|21.01|21.68|21.07|21.61|21|37
1752442500000|2025-07-13 21:35:00|21.63|21.02|21.21|21.1|21.63|21.25|21.08|20.97|91
1752442800000|2025-07-13 21:40:00|21.22|21.11|21.23|21.12|21.24|21.13|21.18|21.07|41
1752443100000|2025-07-13 21:45:00|21.22|21.11|21.27|21.16|21.27|21.16|21.22|21.11|12
1752443400000|2025-07-13 21:50:00|21.26|21.15|21.25|21.14|21.26|21.15|21.21|21.1|32
1752443700000|2025-07-13 21:55:00|21.26|21.15|21.22|21.11|21.28|21.17|21.19|21.08|69
1752444000000|2025-07-13 22:00:00|21.21|21.1|21.13|21.02|21.22|21.11|21.1|20.99|163
1752444300000|2025-07-13 22:05:00|21.12|21.01|21.18|21.07|21.24|21.13|21.12|21.01|168
1752444600000|2025-07-13 22:10:00|21.17|21.06|21.13|21.02|21.19|21.08|21.11|21|294
1752444900000|2025-07-13 22:15:00|21.14|21.03|21.07|20.96|21.18|21.07|21.05|20.94|199
1752445200000|2025-07-13 22:20:00|21.08|20.97|21.14|21.03|21.16|21.05|21.04|20.93|304
1752445500000|2025-07-13 22:25:00|21.13|21.02|21.08|20.97|21.14|21.03|21.07|20.96|236
1752445800000|2025-07-13 22:30:00|21.07|20.96|21.17|21.06|21.18|21.07|21.07|20.96|165
1752446100000|2025-07-13 22:35:00|21.18|21.07|21.19|21.08|21.24|21.13|21.17|21.06|158
1752446400000|2025-07-13 22:40:00|21.2|21.09|21.23|21.12|21.25|21.14|21.19|21.08|126
1752446700000|2025-07-13 22:45:00|21.22|21.11|21.2|21.09|21.25|21.14|21.18|21.07|203
1752447000000|2025-07-13 22:50:00|21.19|21.08|21.17|21.06|21.2|21.09|21.15|21.04|165
1752447300000|2025-07-13 22:55:00|21.16|21.05|21.12|21.01|21.18|21.07|21.12|21.01|184
1752447600000|2025-07-13 23:00:00|21.13|21.02|21.14|21.03|21.15|21.04|21.09|20.98|116
1752447900000|2025-07-13 23:05:00|21.15|21.04|21.14|21.03|21.21|21.1|21.14|21.03|186
1752448200000|2025-07-13 23:10:00|21.13|21.02|21.14|21.03|21.15|21.04|21.08|20.97|198
1752448500000|2025-07-13 23:15:00|21.15|21.04|21.12|21.01|21.18|21.07|21.11|21|173
1752448800000|2025-07-13 23:20:00|21.11|21|21.14|21.03|21.17|21.06|21.09|20.98|136
1752449100000|2025-07-13 23:25:00|21.13|21.02|21.09|20.98|21.14|21.03|21.07|20.96|178
1752449400000|2025-07-13 23:30:00|21.1|20.99|21.12|21.01|21.16|21.05|21.09|20.98|151
1752449700000|2025-07-13 23:35:00|21.13|21.02|21.21|21.1|21.22|21.11|21.13|21.02|148
1752450000000|2025-07-13 23:40:00|21.2|21.09|21.19|21.08|21.22|21.11|21.15|21.04|92
1752450300000|2025-07-13 23:45:00|21.18|21.07|21.22|21.11|21.29|21.18|21.18|21.07|163
1752450600000|2025-07-13 23:50:00|21.21|21.1|21.25|21.14|21.29|21.18|21.21|21.1|157
1752450900000|2025-07-13 23:55:00|21.26|21.15|21.25|21.14|21.27|21.16|21.23|21.12|192
1752451200000|2025-07-14 00:00:00|21.26|21.15|21.31|21.2|21.31|21.2|21.2|21.09|153
1752451500000|2025-07-14 00:05:00|21.3|21.19|21.28|21.17|21.32|21.21|21.25|21.14|153
1752451800000|2025-07-14 00:10:00|21.27|21.16|21.38|21.27|21.38|21.27|21.26|21.15|91
1752452100000|2025-07-14 00:15:00|21.39|21.28|21.31|21.2|21.39|21.28|21.31|21.2|144
1752452400000|2025-07-14 00:20:00|21.32|21.21|21.39|21.28|21.41|21.3|21.3|21.19|128
1752452700000|2025-07-14 00:25:00|21.4|21.29|21.39|21.28|21.45|21.34|21.38|21.27|177
1752453000000|2025-07-14 00:30:00|21.38|21.27|21.37|21.26|21.43|21.32|21.34|21.23|136
1752453300000|2025-07-14 00:35:00|21.36|21.25|21.38|21.27|21.38|21.27|21.34|21.23|99
1752453600000|2025-07-14 00:40:00|21.39|21.28|21.43|21.32|21.45|21.34|21.39|21.28|108
1752453900000|2025-07-14 00:45:00|21.42|21.31|21.4|21.29|21.44|21.33|21.38|21.27|162
1752454200000|2025-07-14 00:50:00|21.39|21.28|21.33|21.22|21.4|21.29|21.33|21.22|121
1752454500000|2025-07-14 00:55:00|21.32|21.21|21.3|21.19|21.33|21.22|21.28|21.17|61
1752454800000|2025-07-14 01:00:00|21.31|21.2|21.3|21.19|21.32|21.21|21.22|21.11|136
1752455100000|2025-07-14 01:05:00|21.29|21.18|21.31|21.2|21.35|21.24|21.26|21.15|139
1752455400000|2025-07-14 01:10:00|21.3|21.19|21.26|21.15|21.31|21.2|21.24|21.13|139
1752455700000|2025-07-14 01:15:00|21.27|21.16|21.32|21.21|21.33|21.22|21.26|21.15|140
1752456000000|2025-07-14 01:20:00|21.31|21.2|21.34|21.23|21.36|21.25|21.31|21.2|60
1752456300000|2025-07-14 01:25:00|21.35|21.24|21.36|21.25|21.39|21.28|21.32|21.21|133
1752456600000|2025-07-14 01:30:00|21.37|21.26|21.37|21.26|21.38|21.27|21.33|21.22|154
1752456900000|2025-07-14 01:35:00|21.38|21.27|21.4|21.29|21.42|21.31|21.37|21.26|162
1752457200000|2025-07-14 01:40:00|21.41|21.3|21.48|21.37|21.51|21.4|21.4|21.29|70
1752457500000|2025-07-14 01:45:00|21.49|21.38|21.5|21.39|21.52|21.41|21.43|21.32|134
1752457800000|2025-07-14 01:50:00|21.51|21.4|21.57|21.46|21.58|21.47|21.48|21.37|147
1752458100000|2025-07-14 01:55:00|21.56|21.45|21.56|21.45|21.58|21.47|21.54|21.43|139
1752458400000|2025-07-14 02:00:00|21.57|21.46|21.52|21.41|21.58|21.47|21.52|21.41|114
1752458700000|2025-07-14 02:05:00|21.51|21.4|21.48|21.37|21.52|21.41|21.47|21.36|131
1752459000000|2025-07-14 02:10:00|21.49|21.38|21.52|21.41|21.55|21.44|21.47|21.36|128
1752459300000|2025-07-14 02:15:00|21.51|21.4|21.52|21.41|21.53|21.42|21.49|21.38|69
1752459600000|2025-07-14 02:20:00|21.51|21.4|21.61|21.5|21.62|21.51|21.49|21.38|139
1752459900000|2025-07-14 02:25:00|21.62|21.51|21.72|21.61|21.73|21.62|21.62|21.51|140
1752460200000|2025-07-14 02:30:00|21.73|21.62|21.64|21.53|21.75|21.64|21.64|21.53|131
1752460500000|2025-07-14 02:35:00|21.65|21.54|21.69|21.58|21.7|21.59|21.62|21.51|89
1752460800000|2025-07-14 02:40:00|21.68|21.57|21.69|21.58|21.7|21.59|21.65|21.54|103
1752461100000|2025-07-14 02:45:00|21.68|21.57|21.6|21.49|21.76|21.65|21.59|21.48|193
1752461400000|2025-07-14 02:50:00|21.61|21.5|21.68|21.57|21.69|21.58|21.61|21.5|186
1752461700000|2025-07-14 02:55:00|21.67|21.56|21.67|21.56|21.69|21.58|21.64|21.53|79
1752462000000|2025-07-14 03:00:00|21.66|21.55|21.74|21.63|21.74|21.63|21.66|21.55|154
1752462300000|2025-07-14 03:05:00|21.72|21.61|21.82|21.71|21.82|21.71|21.72|21.61|214
1752462600000|2025-07-14 03:10:00|21.81|21.7|21.83|21.72|21.85|21.74|21.79|21.68|86
1752462900000|2025-07-14 03:15:00|21.84|21.73|21.83|21.72|21.86|21.75|21.8|21.69|154
1752463200000|2025-07-14 03:20:00|21.84|21.73|21.85|21.74|21.88|21.77|21.79|21.68|178
1752463500000|2025-07-14 03:25:00|21.84|21.73|21.89|21.78|21.91|21.8|21.84|21.73|108
1752463800000|2025-07-14 03:30:00|21.9|21.79|21.82|21.71|21.9|21.79|21.82|21.71|135
1752464100000|2025-07-14 03:35:00|21.83|21.72|21.96|21.85|21.96|21.85|21.82|21.71|142
1752464400000|2025-07-14 03:40:00|21.95|21.84|22.1|21.99|22.11|22|21.85|21.74|291
1752464700000|2025-07-14 03:45:00|22.11|22|21.89|21.78|22.11|22|21.86|21.75|290
1752465000000|2025-07-14 03:50:00|21.88|21.77|21.85|21.74|21.88|21.77|21.85|21.74|172
1752465300000|2025-07-14 03:55:00|21.86|21.75|21.84|21.73|21.89|21.78|21.83|21.72|193
1752465600000|2025-07-14 04:00:00|21.85|21.74|21.85|21.74|21.87|21.76|21.79|21.68|224
1752465900000|2025-07-14 04:05:00|21.84|21.73|21.88|21.77|21.88|21.77|21.83|21.72|244
1752466200000|2025-07-14 04:10:00|21.87|21.76|21.85|21.74|21.88|21.77|21.83|21.72|203
1752466500000|2025-07-14 04:15:00|21.86|21.75|21.94|21.83|21.96|21.85|21.85|21.74|169
1752466800000|2025-07-14 04:20:00|21.95|21.84|21.96|21.85|21.97|21.86|21.9|21.79|297
1752467100000|2025-07-14 04:25:00|21.97|21.86|21.97|21.86|22.01|21.9|21.96|21.85|155
1752467400000|2025-07-14 04:30:00|21.96|21.85|22|21.89|22.02|21.91|21.92|21.81|211
1752467700000|2025-07-14 04:35:00|21.99|21.88|21.99|21.88|22.01|21.9|21.96|21.85|251
1752468000000|2025-07-14 04:40:00|21.98|21.87|22.06|21.95|22.06|21.95|21.97|21.86|127
1752468300000|2025-07-14 04:45:00|22.05|21.94|22.08|21.97|22.09|21.98|22.04|21.93|238
1752468600000|2025-07-14 04:50:00|22.07|21.96|22.06|21.95|22.08|21.97|22.04|21.93|154
1752468900000|2025-07-14 04:55:00|22.07|21.96|22.1|21.99|22.11|22|22.04|21.93|72
1752469200000|2025-07-14 05:00:00|22.11|22|22.06|21.95|22.13|22.02|22.03|21.92|269
1752469500000|2025-07-14 05:05:00|22.07|21.96|22.08|21.97|22.11|22|22.04|21.93|183
1752469800000|2025-07-14 05:10:00|22.09|21.98|22.11|22|22.12|22.01|22.08|21.97|119
1752470100000|2025-07-14 05:15:00|22.12|22.01|22.08|21.97|22.12|22.01|22.03|21.92|163
1752470400000|2025-07-14 05:20:00|22.09|21.98|22.07|21.96|22.1|21.99|22.02|21.91|209
1752470700000|2025-07-14 05:25:00|22.08|21.97|22.11|22|22.11|22|22.05|21.94|134
1752471000000|2025-07-14 05:30:00|22.1|21.99|22.06|21.95|22.11|22|22.03|21.92|294
1752471300000|2025-07-14 05:35:00|22.07|21.96|22.02|21.91|22.08|21.97|22.01|21.9|126
1752471600000|2025-07-14 05:40:00|22.01|21.9|21.93|21.82|22.08|21.97|21.89|21.78|112
1752471900000|2025-07-14 05:45:00|21.92|21.81|21.79|21.68|21.95|21.84|21.79|21.68|161
1752472200000|2025-07-14 05:50:00|21.8|21.69|21.77|21.66|21.83|21.72|21.6|21.49|148
1752472500000|2025-07-14 05:55:00|21.76|21.65|21.81|21.7|21.82|21.71|21.72|21.61|131
1752472800000|2025-07-14 06:00:00|21.8|21.69|21.73|21.62|21.83|21.72|21.66|21.55|169
1752473100000|2025-07-14 06:05:00|21.74|21.63|21.71|21.6|21.78|21.67|21.7|21.59|162
1752473400000|2025-07-14 06:10:00|21.7|21.59|21.69|21.58|21.71|21.6|21.64|21.53|327
1752473700000|2025-07-14 06:15:00|21.68|21.57|21.75|21.64|21.76|21.65|21.68|21.57|266
1752474000000|2025-07-14 06:20:00|21.76|21.65|21.81|21.7|21.82|21.71|21.75|21.64|154
1752474300000|2025-07-14 06:25:00|21.8|21.69|21.83|21.72|21.83|21.72|21.79|21.68|255
1752474600000|2025-07-14 06:30:00|21.82|21.71|21.76|21.65|21.83|21.72|21.71|21.6|202
1752474900000|2025-07-14 06:35:00|21.75|21.64|21.71|21.6|21.78|21.67|21.7|21.59|208
1752475200000|2025-07-14 06:40:00|21.7|21.59|21.72|21.61|21.73|21.62|21.67|21.56|293
1752475500000|2025-07-14 06:45:00|21.73|21.62|21.74|21.63|21.76|21.65|21.67|21.56|286
1752475800000|2025-07-14 06:50:00|21.75|21.64|21.65|21.54|21.75|21.64|21.65|21.54|232
1752476100000|2025-07-14 06:55:00|21.64|21.53|21.74|21.63|21.75|21.64|21.64|21.53|294
1752476400000|2025-07-14 07:00:00|21.73|21.62|21.78|21.67|21.79|21.68|21.73|21.62|192
1752476700000|2025-07-14 07:05:00|21.77|21.66|21.82|21.71|21.82|21.71|21.76|21.65|196
1752477000000|2025-07-14 07:10:00|21.83|21.72|21.85|21.74|21.88|21.77|21.81|21.7|251
1752477300000|2025-07-14 07:15:00|21.86|21.75|21.86|21.75|21.89|21.78|21.84|21.73|230
1752477600000|2025-07-14 07:20:00|21.85|21.74|21.85|21.74|21.89|21.78|21.84|21.73|292
1752477900000|2025-07-14 07:25:00|21.84|21.73|21.89|21.78|21.89|21.78|21.82|21.71|269
1752478200000|2025-07-14 07:30:00|21.88|21.77|21.93|21.82|21.95|21.84|21.87|21.76|291
1752478500000|2025-07-14 07:35:00|21.92|21.81|21.92|21.81|21.97|21.86|21.9|21.79|337
1752478800000|2025-07-14 07:40:00|21.93|21.82|21.92|21.81|21.97|21.86|21.91|21.8|282
1752479100000|2025-07-14 07:45:00|21.93|21.82|21.91|21.8|21.93|21.82|21.84|21.73|306
1752479400000|2025-07-14 07:50:00|21.9|21.79|21.97|21.86|21.97|21.86|21.88|21.77|184
1752479700000|2025-07-14 07:55:00|21.96|21.85|21.89|21.78|21.97|21.86|21.88|21.77|252
1752480000000|2025-07-14 08:00:00|21.9|21.79|21.82|21.71|21.9|21.79|21.8|21.69|185
1752480300000|2025-07-14 08:05:00|21.83|21.72|21.79|21.68|21.84|21.73|21.78|21.67|328
1752480600000|2025-07-14 08:10:00|21.78|21.67|21.78|21.67|21.79|21.68|21.75|21.64|262
1752480900000|2025-07-14 08:15:00|21.79|21.68|21.81|21.7|21.81|21.7|21.74|21.63|217
1752481200000|2025-07-14 08:20:00|21.82|21.71|21.69|21.58|21.82|21.71|21.67|21.56|233
1752481500000|2025-07-14 08:25:00|21.68|21.57|21.71|21.6|21.72|21.61|21.65|21.54|206
1752481800000|2025-07-14 08:30:00|21.72|21.61|21.74|21.63|21.75|21.64|21.69|21.58|162
1752482100000|2025-07-14 08:35:00|21.75|21.64|21.77|21.66|21.78|21.67|21.73|21.62|172
1752482400000|2025-07-14 08:40:00|21.76|21.65|21.79|21.68|21.82|21.71|21.76|21.65|165
1752482700000|2025-07-14 08:45:00|21.78|21.67|21.79|21.68|21.8|21.69|21.75|21.64|158
1752483000000|2025-07-14 08:50:00|21.8|21.69|21.81|21.7|21.85|21.74|21.8|21.69|222
1752483300000|2025-07-14 08:55:00|21.82|21.71|21.8|21.69|21.82|21.71|21.79|21.68|185
1752483600000|2025-07-14 09:00:00|21.79|21.68|21.81|21.7|21.82|21.71|21.77|21.66|201
1752483900000|2025-07-14 09:05:00|21.82|21.71|21.85|21.74|21.86|21.75|21.8|21.69|199
1752484200000|2025-07-14 09:10:00|21.86|21.75|21.83|21.72|21.87|21.76|21.82|21.71|120
1752484500000|2025-07-14 09:15:00|21.84|21.73|21.85|21.74|21.87|21.76|21.79|21.68|251
1752484800000|2025-07-14 09:20:00|21.84|21.73|21.9|21.79|21.94|21.83|21.84|21.73|267
1752485100000|2025-07-14 09:25:00|21.89|21.78|21.92|21.81|21.94|21.83|21.87|21.76|155
1752485400000|2025-07-14 09:30:00|21.9|21.79|21.94|21.83|21.95|21.84|21.89|21.78|139
1752485700000|2025-07-14 09:35:00|21.95|21.84|21.89|21.78|21.95|21.84|21.88|21.77|225
1752486000000|2025-07-14 09:40:00|21.9|21.79|21.94|21.83|21.99|21.88|21.89|21.78|138
1752486300000|2025-07-14 09:45:00|21.95|21.84|21.9|21.79|21.97|21.86|21.88|21.77|221
1752486600000|2025-07-14 09:50:00|21.91|21.8|21.9|21.79|21.93|21.82|21.87|21.76|173
1752486900000|2025-07-14 09:55:00|21.89|21.78|21.85|21.74|21.9|21.79|21.84|21.73|304
1752487200000|2025-07-14 10:00:00|21.86|21.75|21.75|21.64|21.86|21.75|21.75|21.64|196
1752487500000|2025-07-14 10:05:00|21.76|21.65|21.72|21.61|21.79|21.68|21.71|21.6|183
1752487800000|2025-07-14 10:10:00|21.73|21.62|21.77|21.66|21.77|21.66|21.72|21.61|173
1752488100000|2025-07-14 10:15:00|21.76|21.65|21.79|21.68|21.8|21.69|21.74|21.63|170
1752488400000|2025-07-14 10:20:00|21.8|21.69|21.8|21.69|21.8|21.69|21.77|21.66|105
1752488700000|2025-07-14 10:25:00|21.81|21.7|21.89|21.78|21.89|21.78|21.8|21.69|155
1752489000000|2025-07-14 10:30:00|21.88|21.77|21.91|21.8|21.91|21.8|21.83|21.72|166
1752489300000|2025-07-14 10:35:00|21.9|21.79|21.94|21.83|21.95|21.84|21.89|21.78|87
1752489600000|2025-07-14 10:40:00|21.93|21.82|21.94|21.83|21.95|21.84|21.92|21.81|36
1752489900000|2025-07-14 10:45:00|21.93|21.82|21.86|21.75|21.94|21.83|21.86|21.75|114
1752490200000|2025-07-14 10:50:00|21.87|21.76|21.85|21.74|21.88|21.77|21.84|21.73|83
1752490500000|2025-07-14 10:55:00|21.84|21.73|21.9|21.79|21.9|21.79|21.84|21.73|51
1752490800000|2025-07-14 11:00:00|21.89|21.78|21.89|21.78|21.91|21.8|21.83|21.72|145
1752491100000|2025-07-14 11:05:00|21.88|21.77|21.89|21.78|21.9|21.79|21.85|21.74|78
1752491400000|2025-07-14 11:10:00|21.88|21.77|21.88|21.77|21.93|21.82|21.88|21.77|159
1752491700000|2025-07-14 11:15:00|21.89|21.78|21.87|21.76|21.91|21.8|21.83|21.72|156
1752492000000|2025-07-14 11:20:00|21.86|21.75|21.75|21.64|21.87|21.76|21.75|21.64|160
1752492300000|2025-07-14 11:25:00|21.76|21.65|21.8|21.69|21.81|21.7|21.74|21.63|215
1752492600000|2025-07-14 11:30:00|21.81|21.7|21.77|21.66|21.82|21.71|21.72|21.61|185
1752492900000|2025-07-14 11:35:00|21.76|21.65|21.82|21.71|21.83|21.72|21.74|21.63|129
1752493200000|2025-07-14 11:40:00|21.83|21.72|21.83|21.72|21.83|21.72|21.79|21.68|63
1752493500000|2025-07-14 11:45:00|21.82|21.71|21.76|21.65|21.85|21.74|21.76|21.65|91
1752493800000|2025-07-14 11:50:00|21.77|21.66|21.74|21.63|21.77|21.66|21.74|21.63|130
1752494100000|2025-07-14 11:55:00|21.75|21.64|21.75|21.64|21.79|21.68|21.75|21.64|80
1752494400000|2025-07-14 12:00:00|21.74|21.63|21.76|21.65|21.79|21.68|21.73|21.62|81
1752494700000|2025-07-14 12:05:00|21.77|21.66|21.76|21.65|21.78|21.67|21.75|21.64|126
1752495000000|2025-07-14 12:10:00|21.75|21.64|21.78|21.67|21.79|21.68|21.74|21.63|128
1752495300000|2025-07-14 12:15:00|21.77|21.66|21.73|21.62|21.78|21.67|21.72|21.61|141
1752495600000|2025-07-14 12:20:00|21.74|21.63|21.66|21.55|21.74|21.63|21.62|21.51|73
1752495900000|2025-07-14 12:25:00|21.65|21.54|21.7|21.59|21.71|21.6|21.65|21.54|136
1752496200000|2025-07-14 12:30:00|21.71|21.6|21.68|21.57|21.71|21.6|21.64|21.53|104
1752496500000|2025-07-14 12:35:00|21.67|21.56|21.72|21.61|21.73|21.62|21.64|21.53|106
1752496800000|2025-07-14 12:40:00|21.71|21.6|21.75|21.64|21.77|21.66|21.68|21.57|155
1752497100000|2025-07-14 12:45:00|21.74|21.63|21.74|21.63|21.77|21.66|21.72|21.61|124
1752497400000|2025-07-14 12:50:00|21.73|21.62|21.76|21.65|21.77|21.66|21.7|21.59|138
1752497700000|2025-07-14 12:55:00|21.75|21.64|21.81|21.7|21.81|21.7|21.74|21.63|167
1752498000000|2025-07-14 13:00:00|21.82|21.71|21.85|21.74|21.86|21.75|21.8|21.69|68
1752498300000|2025-07-14 13:05:00|21.86|21.75|21.84|21.73|21.89|21.78|21.84|21.73|157
1752498600000|2025-07-14 13:10:00|21.83|21.72|21.83|21.72|21.85|21.74|21.8|21.69|145
1752498900000|2025-07-14 13:15:00|21.84|21.73|21.72|21.61|21.86|21.75|21.72|21.61|302
1752499200000|2025-07-14 13:20:00|21.73|21.62|21.72|21.61|21.75|21.64|21.7|21.59|140
1752499500000|2025-07-14 13:25:00|21.73|21.62|21.77|21.66|21.78|21.67|21.72|21.61|155
1752499800000|2025-07-14 13:30:00|21.78|21.67|21.71|21.6|21.79|21.68|21.71|21.6|216
1752500100000|2025-07-14 13:35:00|21.72|21.61|21.74|21.63|21.77|21.66|21.64|21.53|238
1752500400000|2025-07-14 13:40:00|21.73|21.62|21.79|21.68|21.8|21.69|21.71|21.6|223
1752500700000|2025-07-14 13:45:00|21.78|21.67|21.93|21.82|21.95|21.84|21.78|21.67|219
1752501000000|2025-07-14 13:50:00|21.94|21.83|22.01|21.9|22.02|21.91|21.93|21.82|214
1752501300000|2025-07-14 13:55:00|22|21.89|21.96|21.85|22.03|21.92|21.91|21.8|268
1752501600000|2025-07-14 14:00:00|21.97|21.86|21.97|21.86|22.01|21.9|21.91|21.8|279
1752501900000|2025-07-14 14:05:00|21.96|21.85|22.02|21.91|22.04|21.93|21.96|21.85|270
1752502200000|2025-07-14 14:10:00|22.01|21.9|22.01|21.9|22.04|21.93|21.93|21.82|271
1752502500000|2025-07-14 14:15:00|22|21.89|22.04|21.93|22.06|21.95|21.98|21.87|219
1752502800000|2025-07-14 14:20:00|22.05|21.94|21.93|21.82|22.05|21.94|21.91|21.8|252
1752503100000|2025-07-14 14:25:00|21.94|21.83|21.9|21.79|21.95|21.84|21.78|21.67|328
1752503400000|2025-07-14 14:30:00|21.89|21.78|21.74|21.63|21.89|21.78|21.68|21.57|315
1752503700000|2025-07-14 14:35:00|21.73|21.62|21.66|21.55|21.76|21.65|21.64|21.53|286
1752504000000|2025-07-14 14:40:00|21.67|21.56|21.76|21.65|21.76|21.65|21.64|21.53|120
1752504300000|2025-07-14 14:45:00|21.77|21.66|21.68|21.57|21.77|21.66|21.68|21.57|163
1752504600000|2025-07-14 14:50:00|21.69|21.58|21.79|21.68|21.8|21.69|21.64|21.53|159
1752504900000|2025-07-14 14:55:00|21.8|21.69|21.79|21.68|21.86|21.75|21.78|21.67|124
1752505200000|2025-07-14 15:00:00|21.8|21.69|21.67|21.56|21.8|21.69|21.67|21.56|176
1752505500000|2025-07-14 15:05:00|21.66|21.55|21.62|21.51|21.66|21.55|21.56|21.45|134
1752505800000|2025-07-14 15:10:00|21.61|21.5|21.65|21.54|21.67|21.56|21.59|21.48|127
1752506100000|2025-07-14 15:15:00|21.66|21.55|21.63|21.52|21.66|21.55|21.59|21.48|142
1752506400000|2025-07-14 15:20:00|21.64|21.53|21.69|21.58|21.7|21.59|21.62|21.51|132
1752506700000|2025-07-14 15:25:00|21.7|21.59|21.72|21.61|21.75|21.64|21.69|21.58|209
1752507000000|2025-07-14 15:30:00|21.73|21.62|21.65|21.54|21.74|21.63|21.63|21.52|194
1752507300000|2025-07-14 15:35:00|21.66|21.55|21.66|21.55|21.73|21.62|21.64|21.53|129
1752507600000|2025-07-14 15:40:00|21.65|21.54|21.67|21.56|21.71|21.6|21.65|21.54|203
1752507900000|2025-07-14 15:45:00|21.68|21.57|21.51|21.4|21.68|21.57|21.47|21.36|219
1752508200000|2025-07-14 15:50:00|21.5|21.39|21.4|21.29|21.52|21.41|21.34|21.23|281
1752508500000|2025-07-14 15:55:00|21.38|21.27|21.5|21.39|21.51|21.4|21.35|21.24|159
1752508800000|2025-07-14 16:00:00|21.49|21.38|21.45|21.34|21.52|21.41|21.44|21.33|137
1752509100000|2025-07-14 16:05:00|21.46|21.35|21.46|21.35|21.5|21.39|21.43|21.32|145
1752509400000|2025-07-14 16:10:00|21.47|21.36|21.4|21.29|21.48|21.37|21.39|21.28|160
1752509700000|2025-07-14 16:15:00|21.39|21.28|21.55|21.44|21.58|21.47|21.38|21.27|189
1752510000000|2025-07-14 16:20:00|21.54|21.43|21.66|21.55|21.68|21.57|21.51|21.4|171
1752510300000|2025-07-14 16:25:00|21.65|21.54|21.66|21.55|21.69|21.58|21.62|21.51|159
1752510600000|2025-07-14 16:30:00|21.65|21.54|21.64|21.53|21.66|21.55|21.59|21.48|146
1752510900000|2025-07-14 16:35:00|21.65|21.54|21.66|21.55|21.7|21.59|21.61|21.5|114
1752511200000|2025-07-14 16:40:00|21.65|21.54|21.63|21.52|21.69|21.58|21.63|21.52|157
1752511500000|2025-07-14 16:45:00|21.64|21.53|21.66|21.55|21.67|21.56|21.57|21.46|127
1752511800000|2025-07-14 16:50:00|21.65|21.54|21.67|21.56|21.68|21.57|21.64|21.53|109
1752512100000|2025-07-14 16:55:00|21.68|21.57|21.67|21.56|21.69|21.58|21.66|21.55|96
1752512400000|2025-07-14 17:00:00|21.66|21.55|21.59|21.48|21.67|21.56|21.58|21.47|130
1752512700000|2025-07-14 17:05:00|21.58|21.47|21.6|21.49|21.62|21.51|21.58|21.47|81
1752513000000|2025-07-14 17:10:00|21.59|21.48|21.57|21.46|21.59|21.48|21.56|21.45|94
1752513300000|2025-07-14 17:15:00|21.58|21.47|21.58|21.47|21.59|21.48|21.53|21.42|123
1752513600000|2025-07-14 17:20:00|21.57|21.46|21.55|21.44|21.58|21.47|21.53|21.42|143
1752513900000|2025-07-14 17:25:00|21.56|21.45|21.51|21.4|21.56|21.45|21.47|21.36|196
1752514200000|2025-07-14 17:30:00|21.52|21.41|21.54|21.43|21.57|21.46|21.49|21.38|145
1752514500000|2025-07-14 17:35:00|21.53|21.42|21.44|21.33|21.53|21.42|21.44|21.33|104
1752514800000|2025-07-14 17:40:00|21.45|21.34|21.47|21.36|21.49|21.38|21.44|21.33|187
1752515100000|2025-07-14 17:45:00|21.48|21.37|21.52|21.41|21.54|21.43|21.45|21.34|123
1752515400000|2025-07-14 17:50:00|21.51|21.4|21.49|21.38|21.52|21.41|21.46|21.35|77
1752515700000|2025-07-14 17:55:00|21.5|21.39|21.53|21.42|21.53|21.42|21.49|21.38|52
1752516000000|2025-07-14 18:00:00|21.52|21.41|21.47|21.36|21.53|21.42|21.47|21.36|108
1752516300000|2025-07-14 18:05:00|21.48|21.37|21.4|21.29|21.48|21.37|21.39|21.28|131
1752516600000|2025-07-14 18:10:00|21.41|21.3|21.45|21.34|21.47|21.36|21.4|21.29|143
1752516900000|2025-07-14 18:15:00|21.44|21.33|21.41|21.3|21.49|21.38|21.39|21.28|164
1752517200000|2025-07-14 18:20:00|21.42|21.31|21.45|21.34|21.45|21.34|21.39|21.28|122
1752517500000|2025-07-14 18:25:00|21.44|21.33|21.46|21.35|21.5|21.39|21.44|21.33|119
1752517800000|2025-07-14 18:30:00|21.45|21.34|21.41|21.3|21.46|21.35|21.41|21.3|119
1752518100000|2025-07-14 18:35:00|21.42|21.31|21.32|21.21|21.42|21.31|21.3|21.19|157
1752518400000|2025-07-14 18:40:00|21.33|21.22|21.39|21.28|21.4|21.29|21.32|21.21|131
1752518700000|2025-07-14 18:45:00|21.4|21.29|21.37|21.26|21.41|21.3|21.33|21.22|144
1752519000000|2025-07-14 18:50:00|21.36|21.25|21.27|21.16|21.37|21.26|21.24|21.13|138
1752519300000|2025-07-14 18:55:00|21.26|21.15|21.24|21.13|21.27|21.16|21.23|21.12|87
1752519600000|2025-07-14 19:00:00|21.23|21.12|21.31|21.2|21.31|21.2|21.19|21.08|135
1752519900000|2025-07-14 19:05:00|21.32|21.21|21.3|21.19|21.34|21.23|21.28|21.17|107
1752520200000|2025-07-14 19:10:00|21.31|21.2|21.27|21.16|21.31|21.2|21.19|21.08|104
1752520500000|2025-07-14 19:15:00|21.26|21.15|21.26|21.15|21.3|21.19|21.21|21.1|115
1752520800000|2025-07-14 19:20:00|21.27|21.16|21.28|21.17|21.3|21.19|21.26|21.15|72
1752521100000|2025-07-14 19:25:00|21.29|21.18|21.29|21.18|21.34|21.23|21.28|21.17|88
1752521400000|2025-07-14 19:30:00|21.3|21.19|21.35|21.24|21.37|21.26|21.3|21.19|114
1752521700000|2025-07-14 19:35:00|21.34|21.23|21.34|21.23|21.38|21.27|21.32|21.21|115
1752522000000|2025-07-14 19:40:00|21.33|21.22|21.34|21.23|21.34|21.23|21.31|21.2|118
1752522300000|2025-07-14 19:45:00|21.33|21.22|21.27|21.16|21.33|21.22|21.27|21.16|107
1752522600000|2025-07-14 19:50:00|21.28|21.17|21.34|21.23|21.36|21.25|21.27|21.16|103
1752522900000|2025-07-14 19:55:00|21.35|21.24|21.32|21.21|21.35|21.24|21.26|21.15|98
1752523200000|2025-07-14 20:00:00|21.31|21.2|21.27|21.16|21.32|21.21|21.25|21.14|93
1752523500000|2025-07-14 20:05:00|21.26|21.15|21.2|21.09|21.26|21.15|21.14|21.03|90
1752523800000|2025-07-14 20:10:00|21.21|21.1|21.17|21.06|21.22|21.11|21.16|21.05|109
1752524100000|2025-07-14 20:15:00|21.16|21.05|21.19|21.08|21.22|21.11|21.07|20.96|141
1752524400000|2025-07-14 20:20:00|21.18|21.07|21.2|21.09|21.21|21.1|21.14|21.03|95
1752524700000|2025-07-14 20:25:00|21.21|21.1|21.24|21.13|21.25|21.14|21.17|21.06|114
1752525000000|2025-07-14 20:30:00|21.25|21.14|21.27|21.16|21.29|21.18|21.22|21.11|71
1752525300000|2025-07-14 20:35:00|21.26|21.15|21.3|21.19|21.31|21.2|21.26|21.15|79
1752525600000|2025-07-14 20:40:00|21.29|21.18|21.33|21.22|21.35|21.24|21.29|21.18|31
1752525900000|2025-07-14 20:45:00|21.34|21.23|21.35|21.24|21.36|21.25|21.32|21.21|60
1752526200000|2025-07-14 20:50:00|21.34|21.23|21.42|21.31|21.43|21.32|21.32|21.21|111
1752526500000|2025-07-14 20:55:00|21.41|21.3|21.36|21.25|21.42|21.31|21.35|21.24|100
1752526800000|2025-07-14 21:00:00|21.35|21.24|21.36|21.25|21.37|21.26|21.32|21.21|44
1752527100000|2025-07-14 21:05:00|21.35|21.24|21.34|21.23|21.37|21.26|21.32|21.21|63
1752527400000|2025-07-14 21:10:00|21.33|21.22|21.34|21.23|21.36|21.25|21.32|21.21|40
1752527700000|2025-07-14 21:15:00|21.33|21.22|21.34|21.23|21.37|21.26|21.32|21.21|48
1752528000000|2025-07-14 21:20:00|21.35|21.24|21.39|21.28|21.41|21.3|21.34|21.23|61
1752528300000|2025-07-14 21:25:00|21.38|21.27|21.38|21.27|21.39|21.28|21.37|21.26|45
1752528600000|2025-07-14 21:30:00|21.37|21.26|21.41|21.3|21.41|21.3|21.37|21.26|19
1752528900000|2025-07-14 21:35:00|21.42|21.31|21.47|21.36|21.47|21.36|21.42|21.31|14
1752529200000|2025-07-14 21:40:00|21.46|21.35|21.43|21.32|21.46|21.35|21.43|21.32|34
1752529500000|2025-07-14 21:45:00|21.42|21.31|21.42|21.31|21.44|21.33|21.4|21.29|30
1752529800000|2025-07-14 21:50:00|21.41|21.3|21.46|21.35|21.46|21.35|21.4|21.29|26
1752530100000|2025-07-14 21:55:00|21.47|21.36|21.42|21.31|21.48|21.37|21.41|21.3|38
1752530400000|2025-07-14 22:00:00|21.41|21.3|21.33|21.22|21.41|21.3|21.33|21.22|81
1752530700000|2025-07-14 22:05:00|21.32|21.21|21.34|21.23|21.35|21.24|21.3|21.19|59
1752531000000|2025-07-14 22:10:00|21.33|21.22|21.35|21.24|21.36|21.25|21.32|21.21|55
1752531300000|2025-07-14 22:15:00|21.36|21.25|21.32|21.21|21.37|21.26|21.31|21.2|67
1752531600000|2025-07-14 22:20:00|21.31|21.2|21.38|21.27|21.39|21.28|21.31|21.2|94
1752531900000|2025-07-14 22:25:00|21.37|21.26|21.39|21.28|21.39|21.28|21.35|21.24|53
1752532200000|2025-07-14 22:30:00|21.38|21.27|21.36|21.25|21.4|21.29|21.34|21.23|86
1752532500000|2025-07-14 22:35:00|21.37|21.26|21.37|21.26|21.39|21.28|21.35|21.24|97
1752532800000|2025-07-14 22:40:00|21.36|21.25|21.4|21.29|21.4|21.29|21.35|21.24|85
1752533100000|2025-07-14 22:45:00|21.41|21.3|21.4|21.29|21.44|21.33|21.39|21.28|56
1752533400000|2025-07-14 22:50:00|21.39|21.28|21.39|21.28|21.42|21.31|21.38|21.27|91
1752533700000|2025-07-14 22:55:00|21.4|21.29|21.36|21.25|21.4|21.29|21.36|21.25|33
1752534000000|2025-07-14 23:00:00|21.35|21.24|21.32|21.21|21.37|21.26|21.32|21.21|26
1752534300000|2025-07-14 23:05:00|21.33|21.22|21.32|21.21|21.33|21.22|21.31|21.2|32
1752534600000|2025-07-14 23:10:00|21.31|21.2|21.31|21.2|21.32|21.21|21.3|21.19|27
1752534900000|2025-07-14 23:15:00|21.3|21.19|21.25|21.14|21.3|21.19|21.22|21.11|90
1752535200000|2025-07-14 23:20:00|21.24|21.13|21.22|21.11|21.25|21.14|21.21|21.1|73
1752535500000|2025-07-14 23:25:00|21.21|21.1|21.22|21.11|21.24|21.13|21.21|21.1|62
1752535800000|2025-07-14 23:30:00|21.21|21.1|21.29|21.18|21.29|21.18|21.21|21.1|57
1752536100000|2025-07-14 23:35:00|21.3|21.19|21.3|21.19|21.31|21.2|21.29|21.18|79
1752536400000|2025-07-14 23:40:00|21.31|21.2|21.32|21.21|21.32|21.21|21.29|21.18|63
1752536700000|2025-07-14 23:45:00|21.31|21.2|21.34|21.23|21.34|21.23|21.31|21.2|64
1752537000000|2025-07-14 23:50:00|21.33|21.22|21.34|21.23|21.36|21.25|21.29|21.18|129
1752537300000|2025-07-14 23:55:00|21.35|21.24|21.33|21.22|21.36|21.25|21.32|21.21|111
1752537600000|2025-07-15 00:00:00|21.32|21.21|21.3|21.19|21.33|21.22|21.29|21.18|111
1752537900000|2025-07-15 00:05:00|21.29|21.18|21.27|21.16|21.31|21.2|21.26|21.15|99
1752538200000|2025-07-15 00:10:00|21.26|21.15|21.24|21.13|21.28|21.17|21.24|21.13|81
1752538500000|2025-07-15 00:15:00|21.25|21.14|21.3|21.19|21.31|21.2|21.23|21.12|126
1752538800000|2025-07-15 00:20:00|21.31|21.2|21.35|21.24|21.38|21.27|21.28|21.17|149
1752539100000|2025-07-15 00:25:00|21.36|21.25|21.38|21.27|21.42|21.31|21.35|21.24|165
1752539400000|2025-07-15 00:30:00|21.37|21.26|21.29|21.18|21.38|21.27|21.29|21.18|81
1752539700000|2025-07-15 00:35:00|21.3|21.19|21.26|21.15|21.3|21.19|21.25|21.14|159
1752540000000|2025-07-15 00:40:00|21.27|21.16|21.16|21.05|21.27|21.16|21.12|21.01|217
1752540300000|2025-07-15 00:45:00|21.15|21.04|21.08|20.97|21.18|21.07|21.06|20.95|164
1752540600000|2025-07-15 00:50:00|21.09|20.98|21.11|21|21.14|21.03|21.08|20.97|167
1752540900000|2025-07-15 00:55:00|21.12|21.01|21.09|20.98|21.13|21.02|21.07|20.96|119
1752541200000|2025-07-15 01:00:00|21.1|20.99|21.04|20.93|21.1|20.99|21.01|20.9|154
1752541500000|2025-07-15 01:05:00|21.03|20.92|20.99|20.88|21.05|20.94|20.96|20.85|121
1752541800000|2025-07-15 01:10:00|20.98|20.87|21|20.89|21|20.89|20.96|20.85|145
1752542100000|2025-07-15 01:15:00|20.99|20.88|21.01|20.9|21.06|20.95|20.98|20.87|143
1752542400000|2025-07-15 01:20:00|21.02|20.91|20.91|20.8|21.02|20.91|20.9|20.79|194
1752542700000|2025-07-15 01:25:00|20.9|20.79|21.02|20.91|21.02|20.91|20.89|20.78|125
1752543000000|2025-07-15 01:30:00|21.01|20.9|21.05|20.94|21.06|20.95|20.99|20.88|108
1752543300000|2025-07-15 01:35:00|21.06|20.95|21.12|21.01|21.12|21.01|21.03|20.92|146
1752543600000|2025-07-15 01:40:00|21.11|21|21.18|21.07|21.19|21.08|21.1|20.99|50
1752543900000|2025-07-15 01:45:00|21.19|21.08|21.16|21.05|21.22|21.11|21.15|21.04|144
1752544200000|2025-07-15 01:50:00|21.17|21.06|21.2|21.09|21.25|21.14|21.16|21.05|102
1752544500000|2025-07-15 01:55:00|21.19|21.08|21.05|20.94|21.2|21.09|21.02|20.91|97
1752544800000|2025-07-15 02:00:00|21.04|20.93|21.11|21|21.13|21.02|21|20.89|148
1752545100000|2025-07-15 02:05:00|21.12|21.01|21.06|20.95|21.12|21.01|21.04|20.93|121
1752545400000|2025-07-15 02:10:00|21.07|20.96|21.07|20.96|21.1|20.99|21.03|20.92|113
1752545700000|2025-07-15 02:15:00|21.08|20.97|20.93|20.82|21.08|20.97|20.85|20.74|152
1752546000000|2025-07-15 02:20:00|20.92|20.81|20.92|20.81|20.97|20.86|20.88|20.77|163
1752546300000|2025-07-15 02:25:00|20.91|20.8|20.87|20.76|20.91|20.8|20.82|20.71|161
1752546600000|2025-07-15 02:30:00|20.86|20.75|20.83|20.72|20.9|20.79|20.83|20.72|140
1752546900000|2025-07-15 02:35:00|20.84|20.73|20.91|20.8|20.96|20.85|20.83|20.72|148
1752547200000|2025-07-15 02:40:00|20.92|20.81|20.97|20.86|20.99|20.88|20.88|20.77|76
1752547500000|2025-07-15 02:45:00|20.98|20.87|20.92|20.81|20.99|20.88|20.92|20.81|131
1752547800000|2025-07-15 02:50:00|20.93|20.82|20.93|20.82|20.96|20.85|20.9|20.79|109
1752548100000|2025-07-15 02:55:00|20.94|20.83|20.89|20.78|20.94|20.83|20.88|20.77|72
1752548400000|2025-07-15 03:00:00|20.88|20.77|20.73|20.62|20.89|20.78|20.71|20.6|124
1752548700000|2025-07-15 03:05:00|20.74|20.63|20.69|20.58|20.78|20.67|20.68|20.57|176
1752549000000|2025-07-15 03:10:00|20.7|20.59|20.66|20.55|20.7|20.59|20.61|20.5|167
1752549300000|2025-07-15 03:15:00|20.67|20.56|20.57|20.46|20.67|20.56|20.56|20.45|177
1752549600000|2025-07-15 03:20:00|20.58|20.47|20.65|20.54|20.65|20.54|20.51|20.4|158
1752549900000|2025-07-15 03:25:00|20.66|20.55|20.67|20.56|20.68|20.57|20.65|20.54|146
1752550200000|2025-07-15 03:30:00|20.66|20.55|20.61|20.5|20.67|20.56|20.57|20.46|150
1752550500000|2025-07-15 03:35:00|20.6|20.49|20.59|20.48|20.62|20.51|20.53|20.42|134
1752550800000|2025-07-15 03:40:00|20.58|20.47|20.63|20.52|20.65|20.54|20.55|20.44|102
1752551100000|2025-07-15 03:45:00|20.62|20.51|20.65|20.54|20.67|20.56|20.62|20.51|84
1752551400000|2025-07-15 03:50:00|20.66|20.55|20.56|20.45|20.67|20.56|20.56|20.45|63
1752551700000|2025-07-15 03:55:00|20.57|20.46|20.64|20.53|20.64|20.53|20.56|20.45|102
1752552000000|2025-07-15 04:00:00|20.63|20.52|20.56|20.45|20.63|20.52|20.56|20.45|58
1752552300000|2025-07-15 04:05:00|20.57|20.46|20.48|20.37|20.57|20.46|20.45|20.34|104
1752552600000|2025-07-15 04:10:00|20.47|20.36|20.62|20.51|20.62|20.51|20.45|20.34|120
1752552900000|2025-07-15 04:15:00|20.63|20.52|20.7|20.59|20.71|20.6|20.62|20.51|120
1752553200000|2025-07-15 04:20:00|20.71|20.6|20.78|20.67|20.78|20.67|20.71|20.6|110
1752553500000|2025-07-15 04:25:00|20.77|20.66|20.76|20.65|20.79|20.68|20.75|20.64|74
1752553800000|2025-07-15 04:30:00|20.75|20.64|20.75|20.64|20.76|20.65|20.71|20.6|107
1752554100000|2025-07-15 04:35:00|20.74|20.63|20.8|20.69|20.81|20.7|20.72|20.61|111
1752554400000|2025-07-15 04:40:00|20.81|20.7|20.82|20.71|20.84|20.73|20.8|20.69|40
1752554700000|2025-07-15 04:45:00|20.81|20.7|20.82|20.71|20.85|20.74|20.8|20.69|84
1752555000000|2025-07-15 04:50:00|20.83|20.72|20.83|20.72|20.84|20.73|20.78|20.67|57
1752555300000|2025-07-15 04:55:00|20.82|20.71|20.82|20.71|20.83|20.72|20.81|20.7|29
1752555600000|2025-07-15 05:00:00|20.81|20.7|20.85|20.74|20.85|20.74|20.8|20.69|39
1752555900000|2025-07-15 05:05:00|20.86|20.75|20.87|20.76|20.88|20.77|20.85|20.74|114
1752556200000|2025-07-15 05:10:00|20.88|20.77|20.88|20.77|20.9|20.79|20.87|20.76|33
1752556500000|2025-07-15 05:15:00|20.87|20.76|20.89|20.78|20.89|20.78|20.83|20.72|57
1752556800000|2025-07-15 05:20:00|20.88|20.77|20.88|20.77|20.89|20.78|20.85|20.74|23
1752557100000|2025-07-15 05:25:00|20.89|20.78|20.87|20.76|20.89|20.78|20.86|20.75|49
1752557400000|2025-07-15 05:30:00|20.88|20.77|20.84|20.73|20.89|20.78|20.84|20.73|91
1752557700000|2025-07-15 05:35:00|20.83|20.72|20.8|20.69|20.84|20.73|20.8|20.69|68
1752558000000|2025-07-15 05:40:00|20.81|20.7|20.84|20.73|20.85|20.74|20.81|20.7|40
1752558300000|2025-07-15 05:45:00|20.83|20.72|20.8|20.69|20.85|20.74|20.79|20.68|44
1752558600000|2025-07-15 05:50:00|20.81|20.7|20.84|20.73|20.85|20.74|20.78|20.67|62
1752558900000|2025-07-15 05:55:00|20.85|20.74|20.87|20.76|20.87|20.76|20.83|20.72|45
1752559200000|2025-07-15 06:00:00|20.86|20.75|20.86|20.75|20.89|20.78|20.83|20.72|70
1752559500000|2025-07-15 06:05:00|20.87|20.76|20.93|20.82|20.95|20.84|20.86|20.75|109
1752559800000|2025-07-15 06:10:00|20.94|20.83|20.9|20.79|20.94|20.83|20.89|20.78|71
1752560100000|2025-07-15 06:15:00|20.89|20.78|20.87|20.76|20.9|20.79|20.86|20.75|67
1752560400000|2025-07-15 06:20:00|20.88|20.77|20.88|20.77|20.91|20.8|20.87|20.76|61
1752560700000|2025-07-15 06:25:00|20.89|20.78|20.88|20.77|20.9|20.79|20.87|20.76|70
1752561000000|2025-07-15 06:30:00|20.89|20.78|20.87|20.76|20.9|20.79|20.85|20.74|69
1752561300000|2025-07-15 06:35:00|20.86|20.75|20.82|20.71|20.88|20.77|20.79|20.68|35
1752561600000|2025-07-15 06:40:00|20.83|20.72|20.83|20.72|20.88|20.77|20.83|20.72|63
1752561900000|2025-07-15 06:45:00|20.82|20.71|20.82|20.71|20.86|20.75|20.81|20.7|57
1752562200000|2025-07-15 06:50:00|20.83|20.72|20.86|20.75|20.88|20.77|20.81|20.7|46
1752562500000|2025-07-15 06:55:00|20.87|20.76|20.88|20.77|20.9|20.79|20.87|20.76|54
1752562800000|2025-07-15 07:00:00|20.89|20.78|20.96|20.85|20.98|20.87|20.88|20.77|114
1752563100000|2025-07-15 07:05:00|20.95|20.84|20.91|20.8|20.98|20.87|20.9|20.79|89
1752563400000|2025-07-15 07:10:00|20.9|20.79|20.89|20.78|20.94|20.83|20.89|20.78|60
1752563700000|2025-07-15 07:15:00|20.9|20.79|20.87|20.76|20.9|20.79|20.87|20.76|62
1752564000000|2025-07-15 07:20:00|20.88|20.77|20.92|20.81|20.93|20.82|20.88|20.77|59
1752564300000|2025-07-15 07:25:00|20.93|20.82|20.91|20.8|20.94|20.83|20.91|20.8|81
1752564600000|2025-07-15 07:30:00|20.9|20.79|20.88|20.77|20.9|20.79|20.87|20.76|55
1752564900000|2025-07-15 07:35:00|20.89|20.78|20.86|20.75|20.91|20.8|20.86|20.75|60
1752565200000|2025-07-15 07:40:00|20.85|20.74|20.86|20.75|20.91|20.8|20.84|20.73|100
1752565500000|2025-07-15 07:45:00|20.87|20.76|20.79|20.68|20.88|20.77|20.79|20.68|89
1752565800000|2025-07-15 07:50:00|20.78|20.67|20.85|20.74|20.86|20.75|20.78|20.67|48
1752566100000|2025-07-15 07:55:00|20.84|20.73|20.8|20.69|20.86|20.75|20.79|20.68|65
1752566400000|2025-07-15 08:00:00|20.79|20.68|20.76|20.65|20.81|20.7|20.74|20.63|114
1752566700000|2025-07-15 08:05:00|20.75|20.64|20.77|20.66|20.78|20.67|20.75|20.64|87
1752567000000|2025-07-15 08:10:00|20.76|20.65|20.74|20.63|20.77|20.66|20.73|20.62|77
1752567300000|2025-07-15 08:15:00|20.75|20.64|20.7|20.59|20.75|20.64|20.68|20.57|98
1752567600000|2025-07-15 08:20:00|20.69|20.58|20.83|20.72|20.83|20.72|20.66|20.55|120
1752567900000|2025-07-15 08:25:00|20.82|20.71|20.88|20.77|20.88|20.77|20.8|20.69|149
1752568200000|2025-07-15 08:30:00|20.89|20.78|20.92|20.81|20.93|20.82|20.88|20.77|116
1752568500000|2025-07-15 08:35:00|20.91|20.8|21.01|20.9|21.02|20.91|20.91|20.8|73
1752568800000|2025-07-15 08:40:00|21.02|20.91|20.98|20.87|21.02|20.91|20.97|20.86|113
1752569100000|2025-07-15 08:45:00|20.99|20.88|21.03|20.92|21.04|20.93|20.99|20.88|83
1752569400000|2025-07-15 08:50:00|21.04|20.93|21.06|20.95|21.08|20.97|21.01|20.9|167
1752569700000|2025-07-15 08:55:00|21.05|20.94|21.06|20.95|21.06|20.95|21.02|20.91|126
1752570000000|2025-07-15 09:00:00|21.05|20.94|21.13|21.02|21.14|21.03|21.05|20.94|135
1752570300000|2025-07-15 09:05:00|21.14|21.03|21.21|21.1|21.22|21.11|21.13|21.02|163
1752570600000|2025-07-15 09:10:00|21.22|21.11|21.25|21.14|21.26|21.15|21.21|21.1|128
1752570900000|2025-07-15 09:15:00|21.26|21.15|21.26|21.15|21.31|21.2|21.25|21.14|152
1752571200000|2025-07-15 09:20:00|21.25|21.14|21.33|21.22|21.34|21.23|21.23|21.12|119
1752571500000|2025-07-15 09:25:00|21.34|21.23|21.38|21.27|21.4|21.29|21.33|21.22|139
1752571800000|2025-07-15 09:30:00|21.37|21.26|21.46|21.35|21.46|21.35|21.37|21.26|125
1752572100000|2025-07-15 09:35:00|21.47|21.36|21.4|21.29|21.47|21.36|21.39|21.28|140
1752572400000|2025-07-15 09:40:00|21.41|21.3|21.45|21.34|21.46|21.35|21.4|21.29|145
1752572700000|2025-07-15 09:45:00|21.46|21.35|21.46|21.35|21.46|21.35|21.4|21.29|143
1752573000000|2025-07-15 09:50:00|21.45|21.34|21.42|21.31|21.48|21.37|21.4|21.29|154
1752573300000|2025-07-15 09:55:00|21.43|21.32|21.35|21.24|21.43|21.32|21.33|21.22|171
1752573600000|2025-07-15 10:00:00|21.34|21.23|21.4|21.29|21.4|21.29|21.34|21.23|151
1752573900000|2025-07-15 10:05:00|21.41|21.3|21.48|21.37|21.49|21.38|21.37|21.26|112
1752574200000|2025-07-15 10:10:00|21.47|21.36|21.43|21.32|21.49|21.38|21.42|21.31|140
1752574500000|2025-07-15 10:15:00|21.42|21.31|21.52|21.41|21.56|21.45|21.42|21.31|129
1752574800000|2025-07-15 10:20:00|21.53|21.42|21.39|21.28|21.54|21.43|21.37|21.26|179
1752575100000|2025-07-15 10:25:00|21.38|21.27|21.31|21.2|21.39|21.28|21.29|21.18|134
1752575400000|2025-07-15 10:30:00|21.32|21.21|21.23|21.12|21.32|21.21|21.23|21.12|120
1752575700000|2025-07-15 10:35:00|21.22|21.11|21.19|21.08|21.25|21.14|21.18|21.07|164
1752576000000|2025-07-15 10:40:00|21.18|21.07|21.19|21.08|21.22|21.11|21.16|21.05|79
1752576300000|2025-07-15 10:45:00|21.18|21.07|21.16|21.05|21.22|21.11|21.14|21.03|187
1752576600000|2025-07-15 10:50:00|21.17|21.06|21.18|21.07|21.23|21.12|21.15|21.04|72
1752576900000|2025-07-15 10:55:00|21.19|21.08|21.16|21.05|21.19|21.08|21.15|21.04|98
1752577200000|2025-07-15 11:00:00|21.15|21.04|21.19|21.08|21.2|21.09|21.15|21.04|108
1752577500000|2025-07-15 11:05:00|21.18|21.07|21.19|21.08|21.22|21.11|21.17|21.06|86
1752577800000|2025-07-15 11:10:00|21.18|21.07|21.13|21.02|21.2|21.09|21.13|21.02|80
1752578100000|2025-07-15 11:15:00|21.14|21.03|21.04|20.93|21.14|21.03|21.04|20.93|131
1752578400000|2025-07-15 11:20:00|21.05|20.94|21.04|20.93|21.06|20.95|21.02|20.91|128
1752578700000|2025-07-15 11:25:00|21.05|20.94|21.02|20.91|21.05|20.94|21.01|20.9|72
1752579000000|2025-07-15 11:30:00|21.04|20.93|21.02|20.91|21.05|20.94|21.01|20.9|247
1752579300000|2025-07-15 11:35:00|21.01|20.9|21.04|20.93|21.06|20.95|21.01|20.9|108
1752579600000|2025-07-15 11:40:00|21.05|20.94|21.11|21|21.13|21.02|21.01|20.9|91
1752579900000|2025-07-15 11:45:00|21.12|21.01|21.09|20.98|21.12|21.01|21.06|20.95|108
1752580200000|2025-07-15 11:50:00|21.08|20.97|21.1|20.99|21.12|21.01|21.07|20.96|85
1752580500000|2025-07-15 11:55:00|21.11|21|21.18|21.07|21.19|21.08|21.11|21|126
1752580800000|2025-07-15 12:00:00|21.17|21.06|21.16|21.05|21.2|21.09|21.13|21.02|106
1752581100000|2025-07-15 12:05:00|21.15|21.04|21.06|20.95|21.16|21.05|21.04|20.93|164
1752581400000|2025-07-15 12:10:00|21.07|20.96|21.07|20.96|21.09|20.98|21.06|20.95|153
1752581700000|2025-07-15 12:15:00|21.06|20.95|21.03|20.92|21.09|20.98|21.02|20.91|154
1752582000000|2025-07-15 12:20:00|21.04|20.93|21.06|20.95|21.06|20.95|20.99|20.88|159
1752582300000|2025-07-15 12:25:00|21.05|20.94|21.05|20.94|21.06|20.95|21.01|20.9|113
1752582600000|2025-07-15 12:30:00|21.06|20.95|21.27|21.16|21.34|21.23|21.06|20.95|137
1752582900000|2025-07-15 12:35:00|21.28|21.17|21.08|20.97|21.28|21.17|21.03|20.92|93
1752583200000|2025-07-15 12:40:00|21.07|20.96|20.92|20.81|21.08|20.97|20.88|20.77|131
1752583500000|2025-07-15 12:45:00|20.93|20.82|21.03|20.92|21.03|20.92|20.93|20.82|182
1752583800000|2025-07-15 12:50:00|21.02|20.91|21.13|21.02|21.13|21.02|21.02|20.91|118
1752584100000|2025-07-15 12:55:00|21.14|21.03|21.18|21.07|21.19|21.08|21.12|21.01|109
1752584400000|2025-07-15 13:00:00|21.19|21.08|21.24|21.13|21.24|21.13|21.14|21.03|182
1752584700000|2025-07-15 13:05:00|21.23|21.12|21.29|21.18|21.35|21.24|21.21|21.1|161
1752585000000|2025-07-15 13:10:00|21.3|21.19|21.34|21.23|21.36|21.25|21.29|21.18|177
1752585300000|2025-07-15 13:15:00|21.35|21.24|21.25|21.14|21.36|21.25|21.24|21.13|149
1752585600000|2025-07-15 13:20:00|21.26|21.15|21.18|21.07|21.27|21.16|21.17|21.06|156
1752585900000|2025-07-15 13:25:00|21.17|21.06|21.19|21.08|21.26|21.15|21.17|21.06|121
1752586200000|2025-07-15 13:30:00|21.2|21.09|21.16|21.05|21.21|21.1|21.1|20.99|149
1752586500000|2025-07-15 13:35:00|21.15|21.04|21.03|20.92|21.16|21.05|21.03|20.92|150
1752586800000|2025-07-15 13:40:00|21.02|20.91|21.13|21.02|21.21|21.1|21.02|20.91|186
1752587100000|2025-07-15 13:45:00|21.14|21.03|21.23|21.12|21.26|21.15|21.12|21.01|242
1752587400000|2025-07-15 13:50:00|21.22|21.11|21.21|21.1|21.3|21.19|21.18|21.07|200
1752587700000|2025-07-15 13:55:00|21.22|21.11|21.19|21.08|21.29|21.18|21.18|21.07|174
1752588000000|2025-07-15 14:00:00|21.2|21.09|21.15|21.04|21.21|21.1|21.15|21.04|188
1752588300000|2025-07-15 14:05:00|21.14|21.03|21.3|21.19|21.31|21.2|21.14|21.03|117
1752588600000|2025-07-15 14:10:00|21.29|21.18|21.32|21.21|21.33|21.22|21.27|21.16|178
1752588900000|2025-07-15 14:15:00|21.31|21.2|21.25|21.14|21.33|21.22|21.21|21.1|198
1752589200000|2025-07-15 14:20:00|21.26|21.15|21.2|21.09|21.27|21.16|21.19|21.08|157
1752589500000|2025-07-15 14:25:00|21.19|21.08|21.18|21.07|21.24|21.13|21.18|21.07|116
1752589800000|2025-07-15 14:30:00|21.17|21.06|21.01|20.9|21.18|21.07|21.01|20.9|177
1752590100000|2025-07-15 14:35:00|21.02|20.91|21|20.89|21.04|20.93|20.96|20.85|123
1752590400000|2025-07-15 14:40:00|20.99|20.88|20.95|20.84|21.02|20.91|20.89|20.78|145
1752590700000|2025-07-15 14:45:00|20.96|20.85|21.04|20.93|21.04|20.93|20.94|20.83|186
1752591000000|2025-07-15 14:50:00|21.05|20.94|20.87|20.76|21.05|20.94|20.85|20.74|201
1752591300000|2025-07-15 14:55:00|20.86|20.75|20.8|20.69|20.9|20.79|20.78|20.67|184
1752591600000|2025-07-15 15:00:00|20.79|20.68|20.82|20.71|20.85|20.74|20.75|20.64|192
1752591900000|2025-07-15 15:05:00|20.83|20.72|20.87|20.76|20.91|20.8|20.82|20.71|183
1752592200000|2025-07-15 15:10:00|20.86|20.75|20.9|20.79|20.94|20.83|20.86|20.75|175
1752592500000|2025-07-15 15:15:00|20.89|20.78|20.93|20.82|20.96|20.85|20.89|20.78|167
1752592800000|2025-07-15 15:20:00|20.94|20.83|20.89|20.78|20.96|20.85|20.88|20.77|185
1752593100000|2025-07-15 15:25:00|20.9|20.79|20.98|20.87|20.98|20.87|20.89|20.78|145
1752593400000|2025-07-15 15:30:00|20.99|20.88|21.05|20.94|21.12|21.01|20.98|20.87|210
1752593700000|2025-07-15 15:35:00|21.04|20.93|21.07|20.96|21.1|20.99|21.03|20.92|132
1752594000000|2025-07-15 15:40:00|21.06|20.95|21.1|20.99|21.15|21.04|21.05|20.94|184
1752594300000|2025-07-15 15:45:00|21.11|21|21.26|21.15|21.29|21.18|21.11|21|214
1752594600000|2025-07-15 15:50:00|21.27|21.16|21.32|21.21|21.35|21.24|21.26|21.15|198
1752594900000|2025-07-15 15:55:00|21.33|21.22|21.23|21.12|21.33|21.22|21.23|21.12|147
1752595200000|2025-07-15 16:00:00|21.24|21.13|21.34|21.23|21.34|21.23|21.22|21.11|111
1752595500000|2025-07-15 16:05:00|21.33|21.22|21.35|21.24|21.39|21.28|21.33|21.22|135
1752595800000|2025-07-15 16:10:00|21.34|21.23|21.31|21.2|21.38|21.27|21.31|21.2|162
1752596100000|2025-07-15 16:15:00|21.32|21.21|21.25|21.14|21.33|21.22|21.23|21.12|181
1752596400000|2025-07-15 16:20:00|21.24|21.13|21.28|21.17|21.31|21.2|21.24|21.13|166
1752596700000|2025-07-15 16:25:00|21.29|21.18|21.24|21.13|21.3|21.19|21.23|21.12|94
1752597000000|2025-07-15 16:30:00|21.25|21.14|21.32|21.21|21.37|21.26|21.25|21.14|111
1752597300000|2025-07-15 16:35:00|21.33|21.22|21.33|21.22|21.36|21.25|21.31|21.2|141
1752597600000|2025-07-15 16:40:00|21.34|21.23|21.38|21.27|21.39|21.28|21.34|21.23|125
1752597900000|2025-07-15 16:45:00|21.37|21.26|21.32|21.21|21.38|21.27|21.32|21.21|146
1752598200000|2025-07-15 16:50:00|21.31|21.2|21.34|21.23|21.38|21.27|21.3|21.19|182
1752598500000|2025-07-15 16:55:00|21.35|21.24|21.33|21.22|21.37|21.26|21.3|21.19|117
1752598800000|2025-07-15 17:00:00|21.34|21.23|21.4|21.29|21.41|21.3|21.34|21.23|127
1752599100000|2025-07-15 17:05:00|21.41|21.3|21.39|21.28|21.42|21.31|21.37|21.26|123
1752599400000|2025-07-15 17:10:00|21.38|21.27|21.42|21.31|21.43|21.32|21.36|21.25|133
1752599700000|2025-07-15 17:15:00|21.41|21.3|21.46|21.35|21.47|21.36|21.4|21.29|148
1752600000000|2025-07-15 17:20:00|21.47|21.36|21.48|21.37|21.48|21.37|21.43|21.32|72
1752600300000|2025-07-15 17:25:00|21.47|21.36|21.57|21.46|21.58|21.47|21.43|21.32|137
1752600600000|2025-07-15 17:30:00|21.58|21.47|21.59|21.48|21.6|21.49|21.54|21.43|120
1752600900000|2025-07-15 17:35:00|21.6|21.49|21.7|21.59|21.73|21.62|21.6|21.49|129
1752601200000|2025-07-15 17:40:00|21.71|21.6|21.73|21.62|21.76|21.65|21.69|21.58|110
1752601500000|2025-07-15 17:45:00|21.74|21.63|21.75|21.64|21.8|21.69|21.7|21.59|183
1752601800000|2025-07-15 17:50:00|21.76|21.65|21.81|21.7|21.81|21.7|21.74|21.63|111
1752602100000|2025-07-15 17:55:00|21.8|21.69|21.84|21.73|21.85|21.74|21.77|21.66|103
1752602400000|2025-07-15 18:00:00|21.85|21.74|21.88|21.77|21.92|21.81|21.84|21.73|188
1752602700000|2025-07-15 18:05:00|21.87|21.76|21.81|21.7|21.88|21.77|21.78|21.67|178
1752603000000|2025-07-15 18:10:00|21.8|21.69|21.84|21.73|21.86|21.75|21.8|21.69|174
1752603300000|2025-07-15 18:15:00|21.85|21.74|21.87|21.76|21.93|21.82|21.84|21.73|138
1752603600000|2025-07-15 18:20:00|21.88|21.77|21.87|21.76|21.93|21.82|21.86|21.75|229
1752603900000|2025-07-15 18:25:00|21.88|21.77|21.74|21.63|21.91|21.8|21.73|21.62|176
1752604200000|2025-07-15 18:30:00|21.75|21.64|21.56|21.45|21.75|21.64|21.51|21.4|223
1752604500000|2025-07-15 18:35:00|21.55|21.44|21.5|21.39|21.57|21.46|21.37|21.26|194
1752604800000|2025-07-15 18:40:00|21.51|21.4|21.41|21.3|21.51|21.4|21.37|21.26|181
1752605100000|2025-07-15 18:45:00|21.42|21.31|21.5|21.39|21.56|21.45|21.4|21.29|178
1752605400000|2025-07-15 18:50:00|21.51|21.4|21.53|21.42|21.56|21.45|21.5|21.39|141
1752605700000|2025-07-15 18:55:00|21.51|21.4|21.44|21.33|21.51|21.4|21.44|21.33|164
1752606000000|2025-07-15 19:00:00|21.43|21.32|21.51|21.4|21.56|21.45|21.41|21.3|203
1752606300000|2025-07-15 19:05:00|21.5|21.39|21.52|21.41|21.56|21.45|21.48|21.37|196
1752606600000|2025-07-15 19:10:00|21.53|21.42|21.56|21.45|21.62|21.51|21.52|21.41|186
1752606900000|2025-07-15 19:15:00|21.55|21.44|21.58|21.47|21.58|21.47|21.49|21.38|156
1752607200000|2025-07-15 19:20:00|21.59|21.48|21.54|21.43|21.6|21.49|21.52|21.41|122
1752607500000|2025-07-15 19:25:00|21.53|21.42|21.5|21.39|21.54|21.43|21.47|21.36|107
1752607800000|2025-07-15 19:30:00|21.51|21.4|21.52|21.41|21.54|21.43|21.49|21.38|138
1752608100000|2025-07-15 19:35:00|21.51|21.4|21.44|21.33|21.53|21.42|21.4|21.29|135
1752608400000|2025-07-15 19:40:00|21.45|21.34|21.35|21.24|21.48|21.37|21.34|21.23|138
1752608700000|2025-07-15 19:45:00|21.36|21.25|21.28|21.17|21.37|21.26|21.23|21.12|156
1752609000000|2025-07-15 19:50:00|21.29|21.18|21.28|21.17|21.31|21.2|21.24|21.13|186
1752609300000|2025-07-15 19:55:00|21.29|21.18|21.27|21.16|21.34|21.23|21.25|21.14|173
1752609600000|2025-07-15 20:00:00|21.28|21.17|21.25|21.14|21.32|21.21|21.25|21.14|136
1752609900000|2025-07-15 20:05:00|21.26|21.15|21.27|21.16|21.3|21.19|21.22|21.11|154
1752610200000|2025-07-15 20:10:00|21.28|21.17|21.47|21.36|21.47|21.36|21.27|21.16|150
1752610500000|2025-07-15 20:15:00|21.48|21.37|21.48|21.37|21.54|21.43|21.38|21.27|152
1752610800000|2025-07-15 20:20:00|21.47|21.36|21.53|21.42|21.53|21.42|21.45|21.34|187
1752611100000|2025-07-15 20:25:00|21.52|21.41|21.55|21.44|21.57|21.46|21.52|21.41|108
1752611400000|2025-07-15 20:30:00|21.54|21.43|21.65|21.54|21.69|21.58|21.47|21.36|166
1752611700000|2025-07-15 20:35:00|21.64|21.53|21.59|21.48|21.65|21.54|21.58|21.47|176
1752612000000|2025-07-15 20:40:00|21.58|21.47|21.68|21.57|21.69|21.58|21.58|21.47|133
1752612300000|2025-07-15 20:45:00|21.69|21.58|21.69|21.58|21.72|21.61|21.67|21.56|100
1752612600000|2025-07-15 20:50:00|21.68|21.57|21.66|21.55|21.71|21.6|21.63|21.52|131
1752612900000|2025-07-15 20:55:00|21.65|21.54|21.63|21.52|21.67|21.56|21.62|21.51|89
1752613200000|2025-07-15 21:00:00|21.64|21.53|21.73|21.62|21.73|21.62|21.6|21.49|93
1752613500000|2025-07-15 21:05:00|21.72|21.61|21.73|21.62|21.74|21.63|21.71|21.6|24
1752613800000|2025-07-15 21:10:00|21.72|21.61|21.84|21.73|21.85|21.74|21.72|21.61|53
1752614100000|2025-07-15 21:15:00|21.83|21.72|21.79|21.68|21.83|21.72|21.77|21.66|71
1752614400000|2025-07-15 21:20:00|21.8|21.69|21.84|21.73|21.84|21.73|21.79|21.68|43
1752614700000|2025-07-15 21:25:00|21.83|21.72|21.83|21.72|21.84|21.73|21.82|21.71|33
1752615000000|2025-07-15 21:30:00|21.84|21.73|21.88|21.77|21.89|21.78|21.82|21.71|27
1752615300000|2025-07-15 21:35:00|21.89|21.78|21.91|21.8|21.93|21.82|21.89|21.78|49
1752615600000|2025-07-15 21:40:00|21.92|21.81|21.95|21.84|21.98|21.87|21.92|21.81|60
1752615900000|2025-07-15 21:45:00|21.96|21.85|21.99|21.88|22|21.89|21.95|21.84|20
1752616200000|2025-07-15 21:50:00|22|21.89|22.02|21.91|22.03|21.92|21.98|21.87|31
1752616500000|2025-07-15 21:55:00|22.01|21.9|22.05|21.94|22.05|21.94|22|21.89|25
1752616800000|2025-07-15 22:00:00|22.06|21.95|21.93|21.82|22.08|21.97|21.93|21.82|172
1752617100000|2025-07-15 22:05:00|21.94|21.83|22.08|21.97|22.08|21.97|21.94|21.83|102
1752617400000|2025-07-15 22:10:00|22.09|21.98|22.11|22|22.11|22|22.05|21.94|143
1752617700000|2025-07-15 22:15:00|22.1|21.99|22.13|22.02|22.15|22.04|22.08|21.97|132
1752618000000|2025-07-15 22:20:00|22.14|22.03|22.15|22.04|22.18|22.07|22.13|22.02|90
1752618300000|2025-07-15 22:25:00|22.16|22.05|22.14|22.03|22.18|22.07|22.12|22.01|110
1752618600000|2025-07-15 22:30:00|22.13|22.02|22.12|22.01|22.15|22.04|22.08|21.97|166
1752618900000|2025-07-15 22:35:00|22.11|22|22.16|22.05|22.16|22.05|22.08|21.97|118
1752619200000|2025-07-15 22:40:00|22.17|22.06|22.23|22.12|22.25|22.14|22.16|22.05|164
1752619500000|2025-07-15 22:45:00|22.24|22.13|22.25|22.14|22.26|22.15|22.22|22.11|78
1752619800000|2025-07-15 22:50:00|22.26|22.15|22.26|22.15|22.29|22.18|22.24|22.13|129
1752620100000|2025-07-15 22:55:00|22.27|22.16|22.32|22.21|22.32|22.21|22.26|22.15|116
1752620400000|2025-07-15 23:00:00|22.33|22.22|22.49|22.38|22.49|22.38|22.32|22.21|137
1752620700000|2025-07-15 23:05:00|22.48|22.37|22.57|22.46|22.57|22.46|22.47|22.36|158
1752621000000|2025-07-15 23:10:00|22.58|22.47|22.55|22.44|22.59|22.48|22.53|22.42|170
1752621300000|2025-07-15 23:15:00|22.56|22.45|22.55|22.44|22.56|22.45|22.51|22.4|146
1752621600000|2025-07-15 23:20:00|22.54|22.43|22.46|22.35|22.55|22.44|22.44|22.33|180
1752621900000|2025-07-15 23:25:00|22.47|22.36|22.46|22.35|22.52|22.41|22.44|22.33|170
1752622200000|2025-07-15 23:30:00|22.47|22.36|22.53|22.42|22.55|22.44|22.45|22.34|104
1752622500000|2025-07-15 23:35:00|22.54|22.43|22.57|22.46|22.6|22.49|22.53|22.42|110
1752622800000|2025-07-15 23:40:00|22.56|22.45|22.6|22.49|22.61|22.5|22.56|22.45|67
1752623100000|2025-07-15 23:45:00|22.61|22.5|22.61|22.5|22.63|22.52|22.59|22.48|71
1752623400000|2025-07-15 23:50:00|22.59|22.48|22.54|22.43|22.59|22.48|22.52|22.41|48
1752623700000|2025-07-15 23:55:00|22.53|22.42|22.57|22.46|22.6|22.49|22.53|22.42|183
1752537600000|2025-07-15 00:00:00|21.32|21.21|21.3|21.19|21.33|21.22|21.29|21.18|111
1752537900000|2025-07-15 00:05:00|21.29|21.18|21.27|21.16|21.31|21.2|21.26|21.15|99
1752538200000|2025-07-15 00:10:00|21.26|21.15|21.24|21.13|21.28|21.17|21.24|21.13|81
1752538500000|2025-07-15 00:15:00|21.25|21.14|21.3|21.19|21.31|21.2|21.23|21.12|126
1752538800000|2025-07-15 00:20:00|21.31|21.2|21.35|21.24|21.38|21.27|21.28|21.17|149
1752539100000|2025-07-15 00:25:00|21.36|21.25|21.38|21.27|21.42|21.31|21.35|21.24|165
1752539400000|2025-07-15 00:30:00|21.37|21.26|21.29|21.18|21.38|21.27|21.29|21.18|81
1752539700000|2025-07-15 00:35:00|21.3|21.19|21.26|21.15|21.3|21.19|21.25|21.14|159
1752540000000|2025-07-15 00:40:00|21.27|21.16|21.16|21.05|21.27|21.16|21.12|21.01|217
1752540300000|2025-07-15 00:45:00|21.15|21.04|21.08|20.97|21.18|21.07|21.06|20.95|164
1752540600000|2025-07-15 00:50:00|21.09|20.98|21.11|21|21.14|21.03|21.08|20.97|167
1752540900000|2025-07-15 00:55:00|21.12|21.01|21.09|20.98|21.13|21.02|21.07|20.96|119
1752541200000|2025-07-15 01:00:00|21.1|20.99|21.04|20.93|21.1|20.99|21.01|20.9|154
1752541500000|2025-07-15 01:05:00|21.03|20.92|20.99|20.88|21.05|20.94|20.96|20.85|121
1752541800000|2025-07-15 01:10:00|20.98|20.87|21|20.89|21|20.89|20.96|20.85|145
1752542100000|2025-07-15 01:15:00|20.99|20.88|21.01|20.9|21.06|20.95|20.98|20.87|143
1752542400000|2025-07-15 01:20:00|21.02|20.91|20.91|20.8|21.02|20.91|20.9|20.79|194
1752542700000|2025-07-15 01:25:00|20.9|20.79|21.02|20.91|21.02|20.91|20.89|20.78|125
1752543000000|2025-07-15 01:30:00|21.01|20.9|21.05|20.94|21.06|20.95|20.99|20.88|108
1752543300000|2025-07-15 01:35:00|21.06|20.95|21.12|21.01|21.12|21.01|21.03|20.92|146
1752543600000|2025-07-15 01:40:00|21.11|21|21.18|21.07|21.19|21.08|21.1|20.99|50
1752543900000|2025-07-15 01:45:00|21.19|21.08|21.16|21.05|21.22|21.11|21.15|21.04|144
1752544200000|2025-07-15 01:50:00|21.17|21.06|21.2|21.09|21.25|21.14|21.16|21.05|102
1752544500000|2025-07-15 01:55:00|21.19|21.08|21.05|20.94|21.2|21.09|21.02|20.91|97
1752544800000|2025-07-15 02:00:00|21.04|20.93|21.11|21|21.13|21.02|21|20.89|148
1752545100000|2025-07-15 02:05:00|21.12|21.01|21.06|20.95|21.12|21.01|21.04|20.93|121
1752545400000|2025-07-15 02:10:00|21.07|20.96|21.07|20.96|21.1|20.99|21.03|20.92|113
1752545700000|2025-07-15 02:15:00|21.08|20.97|20.93|20.82|21.08|20.97|20.85|20.74|152
1752546000000|2025-07-15 02:20:00|20.92|20.81|20.92|20.81|20.97|20.86|20.88|20.77|163
1752546300000|2025-07-15 02:25:00|20.91|20.8|20.87|20.76|20.91|20.8|20.82|20.71|161
1752546600000|2025-07-15 02:30:00|20.86|20.75|20.83|20.72|20.9|20.79|20.83|20.72|140
1752546900000|2025-07-15 02:35:00|20.84|20.73|20.91|20.8|20.96|20.85|20.83|20.72|148
1752547200000|2025-07-15 02:40:00|20.92|20.81|20.97|20.86|20.99|20.88|20.88|20.77|76
1752547500000|2025-07-15 02:45:00|20.98|20.87|20.92|20.81|20.99|20.88|20.92|20.81|131
1752547800000|2025-07-15 02:50:00|20.93|20.82|20.93|20.82|20.96|20.85|20.9|20.79|109
1752548100000|2025-07-15 02:55:00|20.94|20.83|20.89|20.78|20.94|20.83|20.88|20.77|72
1752548400000|2025-07-15 03:00:00|20.88|20.77|20.73|20.62|20.89|20.78|20.71|20.6|124
1752548700000|2025-07-15 03:05:00|20.74|20.63|20.69|20.58|20.78|20.67|20.68|20.57|176
1752549000000|2025-07-15 03:10:00|20.7|20.59|20.66|20.55|20.7|20.59|20.61|20.5|167
1752549300000|2025-07-15 03:15:00|20.67|20.56|20.57|20.46|20.67|20.56|20.56|20.45|177
1752549600000|2025-07-15 03:20:00|20.58|20.47|20.65|20.54|20.65|20.54|20.51|20.4|158
1752549900000|2025-07-15 03:25:00|20.66|20.55|20.67|20.56|20.68|20.57|20.65|20.54|146
1752550200000|2025-07-15 03:30:00|20.66|20.55|20.61|20.5|20.67|20.56|20.57|20.46|150
1752550500000|2025-07-15 03:35:00|20.6|20.49|20.59|20.48|20.62|20.51|20.53|20.42|134
1752550800000|2025-07-15 03:40:00|20.58|20.47|20.63|20.52|20.65|20.54|20.55|20.44|102
1752551100000|2025-07-15 03:45:00|20.62|20.51|20.65|20.54|20.67|20.56|20.62|20.51|84
1752551400000|2025-07-15 03:50:00|20.66|20.55|20.56|20.45|20.67|20.56|20.56|20.45|63
1752551700000|2025-07-15 03:55:00|20.57|20.46|20.64|20.53|20.64|20.53|20.56|20.45|102
1752552000000|2025-07-15 04:00:00|20.63|20.52|20.56|20.45|20.63|20.52|20.56|20.45|58
1752552300000|2025-07-15 04:05:00|20.57|20.46|20.48|20.37|20.57|20.46|20.45|20.34|104
1752552600000|2025-07-15 04:10:00|20.47|20.36|20.62|20.51|20.62|20.51|20.45|20.34|120
1752552900000|2025-07-15 04:15:00|20.63|20.52|20.7|20.59|20.71|20.6|20.62|20.51|120
1752553200000|2025-07-15 04:20:00|20.71|20.6|20.78|20.67|20.78|20.67|20.71|20.6|110
1752553500000|2025-07-15 04:25:00|20.77|20.66|20.76|20.65|20.79|20.68|20.75|20.64|74
1752553800000|2025-07-15 04:30:00|20.75|20.64|20.75|20.64|20.76|20.65|20.71|20.6|107
1752554100000|2025-07-15 04:35:00|20.74|20.63|20.8|20.69|20.81|20.7|20.72|20.61|111
1752554400000|2025-07-15 04:40:00|20.81|20.7|20.82|20.71|20.84|20.73|20.8|20.69|40
1752554700000|2025-07-15 04:45:00|20.81|20.7|20.82|20.71|20.85|20.74|20.8|20.69|84
1752555000000|2025-07-15 04:50:00|20.83|20.72|20.83|20.72|20.84|20.73|20.78|20.67|57
1752555300000|2025-07-15 04:55:00|20.82|20.71|20.82|20.71|20.83|20.72|20.81|20.7|29
1752555600000|2025-07-15 05:00:00|20.81|20.7|20.85|20.74|20.85|20.74|20.8|20.69|39
1752555900000|2025-07-15 05:05:00|20.86|20.75|20.87|20.76|20.88|20.77|20.85|20.74|114
1752556200000|2025-07-15 05:10:00|20.88|20.77|20.88|20.77|20.9|20.79|20.87|20.76|33
1752556500000|2025-07-15 05:15:00|20.87|20.76|20.89|20.78|20.89|20.78|20.83|20.72|57
1752556800000|2025-07-15 05:20:00|20.88|20.77|20.88|20.77|20.89|20.78|20.85|20.74|23
1752557100000|2025-07-15 05:25:00|20.89|20.78|20.87|20.76|20.89|20.78|20.86|20.75|49
1752557400000|2025-07-15 05:30:00|20.88|20.77|20.84|20.73|20.89|20.78|20.84|20.73|91
1752557700000|2025-07-15 05:35:00|20.83|20.72|20.8|20.69|20.84|20.73|20.8|20.69|68
1752558000000|2025-07-15 05:40:00|20.81|20.7|20.84|20.73|20.85|20.74|20.81|20.7|40
1752558300000|2025-07-15 05:45:00|20.83|20.72|20.8|20.69|20.85|20.74|20.79|20.68|44
1752558600000|2025-07-15 05:50:00|20.81|20.7|20.84|20.73|20.85|20.74|20.78|20.67|62
1752558900000|2025-07-15 05:55:00|20.85|20.74|20.87|20.76|20.87|20.76|20.83|20.72|45
1752559200000|2025-07-15 06:00:00|20.86|20.75|20.86|20.75|20.89|20.78|20.83|20.72|70
1752559500000|2025-07-15 06:05:00|20.87|20.76|20.93|20.82|20.95|20.84|20.86|20.75|109
1752559800000|2025-07-15 06:10:00|20.94|20.83|20.9|20.79|20.94|20.83|20.89|20.78|71
1752560100000|2025-07-15 06:15:00|20.89|20.78|20.87|20.76|20.9|20.79|20.86|20.75|67
1752560400000|2025-07-15 06:20:00|20.88|20.77|20.88|20.77|20.91|20.8|20.87|20.76|61
1752560700000|2025-07-15 06:25:00|20.89|20.78|20.88|20.77|20.9|20.79|20.87|20.76|70
1752561000000|2025-07-15 06:30:00|20.89|20.78|20.87|20.76|20.9|20.79|20.85|20.74|69
1752561300000|2025-07-15 06:35:00|20.86|20.75|20.82|20.71|20.88|20.77|20.79|20.68|35
1752561600000|2025-07-15 06:40:00|20.83|20.72|20.83|20.72|20.88|20.77|20.83|20.72|63
1752561900000|2025-07-15 06:45:00|20.82|20.71|20.82|20.71|20.86|20.75|20.81|20.7|57
1752562200000|2025-07-15 06:50:00|20.83|20.72|20.86|20.75|20.88|20.77|20.81|20.7|46
1752562500000|2025-07-15 06:55:00|20.87|20.76|20.88|20.77|20.9|20.79|20.87|20.76|54
1752562800000|2025-07-15 07:00:00|20.89|20.78|20.96|20.85|20.98|20.87|20.88|20.77|114
1752563100000|2025-07-15 07:05:00|20.95|20.84|20.91|20.8|20.98|20.87|20.9|20.79|89
1752563400000|2025-07-15 07:10:00|20.9|20.79|20.89|20.78|20.94|20.83|20.89|20.78|60
1752563700000|2025-07-15 07:15:00|20.9|20.79|20.87|20.76|20.9|20.79|20.87|20.76|62
1752564000000|2025-07-15 07:20:00|20.88|20.77|20.92|20.81|20.93|20.82|20.88|20.77|59
1752564300000|2025-07-15 07:25:00|20.93|20.82|20.91|20.8|20.94|20.83|20.91|20.8|81
1752564600000|2025-07-15 07:30:00|20.9|20.79|20.88|20.77|20.9|20.79|20.87|20.76|55
1752564900000|2025-07-15 07:35:00|20.89|20.78|20.86|20.75|20.91|20.8|20.86|20.75|60
1752565200000|2025-07-15 07:40:00|20.85|20.74|20.86|20.75|20.91|20.8|20.84|20.73|100
1752565500000|2025-07-15 07:45:00|20.87|20.76|20.79|20.68|20.88|20.77|20.79|20.68|89
1752565800000|2025-07-15 07:50:00|20.78|20.67|20.85|20.74|20.86|20.75|20.78|20.67|48
1752566100000|2025-07-15 07:55:00|20.84|20.73|20.8|20.69|20.86|20.75|20.79|20.68|65
1752566400000|2025-07-15 08:00:00|20.79|20.68|20.76|20.65|20.81|20.7|20.74|20.63|114
1752566700000|2025-07-15 08:05:00|20.75|20.64|20.77|20.66|20.78|20.67|20.75|20.64|87
1752567000000|2025-07-15 08:10:00|20.76|20.65|20.74|20.63|20.77|20.66|20.73|20.62|77
1752567300000|2025-07-15 08:15:00|20.75|20.64|20.7|20.59|20.75|20.64|20.68|20.57|98
1752567600000|2025-07-15 08:20:00|20.69|20.58|20.83|20.72|20.83|20.72|20.66|20.55|120
1752567900000|2025-07-15 08:25:00|20.82|20.71|20.88|20.77|20.88|20.77|20.8|20.69|149
1752568200000|2025-07-15 08:30:00|20.89|20.78|20.92|20.81|20.93|20.82|20.88|20.77|116
1752568500000|2025-07-15 08:35:00|20.91|20.8|21.01|20.9|21.02|20.91|20.91|20.8|73
1752568800000|2025-07-15 08:40:00|21.02|20.91|20.98|20.87|21.02|20.91|20.97|20.86|113
1752569100000|2025-07-15 08:45:00|20.99|20.88|21.03|20.92|21.04|20.93|20.99|20.88|83
1752569400000|2025-07-15 08:50:00|21.04|20.93|21.06|20.95|21.08|20.97|21.01|20.9|167
1752569700000|2025-07-15 08:55:00|21.05|20.94|21.06|20.95|21.06|20.95|21.02|20.91|126
1752570000000|2025-07-15 09:00:00|21.05|20.94|21.13|21.02|21.14|21.03|21.05|20.94|135
1752570300000|2025-07-15 09:05:00|21.14|21.03|21.21|21.1|21.22|21.11|21.13|21.02|163
1752570600000|2025-07-15 09:10:00|21.22|21.11|21.25|21.14|21.26|21.15|21.21|21.1|128
1752570900000|2025-07-15 09:15:00|21.26|21.15|21.26|21.15|21.31|21.2|21.25|21.14|152
1752571200000|2025-07-15 09:20:00|21.25|21.14|21.33|21.22|21.34|21.23|21.23|21.12|119
1752571500000|2025-07-15 09:25:00|21.34|21.23|21.38|21.27|21.4|21.29|21.33|21.22|139
1752571800000|2025-07-15 09:30:00|21.37|21.26|21.46|21.35|21.46|21.35|21.37|21.26|125
1752572100000|2025-07-15 09:35:00|21.47|21.36|21.4|21.29|21.47|21.36|21.39|21.28|140
1752572400000|2025-07-15 09:40:00|21.41|21.3|21.45|21.34|21.46|21.35|21.4|21.29|145
1752572700000|2025-07-15 09:45:00|21.46|21.35|21.46|21.35|21.46|21.35|21.4|21.29|143
1752573000000|2025-07-15 09:50:00|21.45|21.34|21.42|21.31|21.48|21.37|21.4|21.29|154
1752573300000|2025-07-15 09:55:00|21.43|21.32|21.35|21.24|21.43|21.32|21.33|21.22|171
1752573600000|2025-07-15 10:00:00|21.34|21.23|21.4|21.29|21.4|21.29|21.34|21.23|151
1752573900000|2025-07-15 10:05:00|21.41|21.3|21.48|21.37|21.49|21.38|21.37|21.26|112
1752574200000|2025-07-15 10:10:00|21.47|21.36|21.43|21.32|21.49|21.38|21.42|21.31|140
1752574500000|2025-07-15 10:15:00|21.42|21.31|21.52|21.41|21.56|21.45|21.42|21.31|129
1752574800000|2025-07-15 10:20:00|21.53|21.42|21.39|21.28|21.54|21.43|21.37|21.26|179
1752575100000|2025-07-15 10:25:00|21.38|21.27|21.31|21.2|21.39|21.28|21.29|21.18|134
1752575400000|2025-07-15 10:30:00|21.32|21.21|21.23|21.12|21.32|21.21|21.23|21.12|120
1752575700000|2025-07-15 10:35:00|21.22|21.11|21.19|21.08|21.25|21.14|21.18|21.07|164
1752576000000|2025-07-15 10:40:00|21.18|21.07|21.19|21.08|21.22|21.11|21.16|21.05|79
1752576300000|2025-07-15 10:45:00|21.18|21.07|21.16|21.05|21.22|21.11|21.14|21.03|187
1752576600000|2025-07-15 10:50:00|21.17|21.06|21.18|21.07|21.23|21.12|21.15|21.04|72
1752576900000|2025-07-15 10:55:00|21.19|21.08|21.16|21.05|21.19|21.08|21.15|21.04|98
1752577200000|2025-07-15 11:00:00|21.15|21.04|21.19|21.08|21.2|21.09|21.15|21.04|108
1752577500000|2025-07-15 11:05:00|21.18|21.07|21.19|21.08|21.22|21.11|21.17|21.06|86
1752577800000|2025-07-15 11:10:00|21.18|21.07|21.13|21.02|21.2|21.09|21.13|21.02|80
1752578100000|2025-07-15 11:15:00|21.14|21.03|21.04|20.93|21.14|21.03|21.04|20.93|131
1752578400000|2025-07-15 11:20:00|21.05|20.94|21.04|20.93|21.06|20.95|21.02|20.91|128
1752578700000|2025-07-15 11:25:00|21.05|20.94|21.02|20.91|21.05|20.94|21.01|20.9|72
1752579000000|2025-07-15 11:30:00|21.04|20.93|21.02|20.91|21.05|20.94|21.01|20.9|247
1752579300000|2025-07-15 11:35:00|21.01|20.9|21.04|20.93|21.06|20.95|21.01|20.9|108
1752579600000|2025-07-15 11:40:00|21.05|20.94|21.11|21|21.13|21.02|21.01|20.9|91
1752579900000|2025-07-15 11:45:00|21.12|21.01|21.09|20.98|21.12|21.01|21.06|20.95|108
1752580200000|2025-07-15 11:50:00|21.08|20.97|21.1|20.99|21.12|21.01|21.07|20.96|85
1752580500000|2025-07-15 11:55:00|21.11|21|21.18|21.07|21.19|21.08|21.11|21|126
1752580800000|2025-07-15 12:00:00|21.17|21.06|21.16|21.05|21.2|21.09|21.13|21.02|106
1752581100000|2025-07-15 12:05:00|21.15|21.04|21.06|20.95|21.16|21.05|21.04|20.93|164
1752581400000|2025-07-15 12:10:00|21.07|20.96|21.07|20.96|21.09|20.98|21.06|20.95|153
1752581700000|2025-07-15 12:15:00|21.06|20.95|21.03|20.92|21.09|20.98|21.02|20.91|154
1752582000000|2025-07-15 12:20:00|21.04|20.93|21.06|20.95|21.06|20.95|20.99|20.88|159
1752582300000|2025-07-15 12:25:00|21.05|20.94|21.05|20.94|21.06|20.95|21.01|20.9|113
1752582600000|2025-07-15 12:30:00|21.06|20.95|21.27|21.16|21.34|21.23|21.06|20.95|137
1752582900000|2025-07-15 12:35:00|21.28|21.17|21.08|20.97|21.28|21.17|21.03|20.92|93
1752583200000|2025-07-15 12:40:00|21.07|20.96|20.92|20.81|21.08|20.97|20.88|20.77|131
1752583500000|2025-07-15 12:45:00|20.93|20.82|21.03|20.92|21.03|20.92|20.93|20.82|182
1752583800000|2025-07-15 12:50:00|21.02|20.91|21.13|21.02|21.13|21.02|21.02|20.91|118
1752584100000|2025-07-15 12:55:00|21.14|21.03|21.18|21.07|21.19|21.08|21.12|21.01|109
1752584400000|2025-07-15 13:00:00|21.19|21.08|21.24|21.13|21.24|21.13|21.14|21.03|182
1752584700000|2025-07-15 13:05:00|21.23|21.12|21.29|21.18|21.35|21.24|21.21|21.1|161
1752585000000|2025-07-15 13:10:00|21.3|21.19|21.34|21.23|21.36|21.25|21.29|21.18|177
1752585300000|2025-07-15 13:15:00|21.35|21.24|21.25|21.14|21.36|21.25|21.24|21.13|149
1752585600000|2025-07-15 13:20:00|21.26|21.15|21.18|21.07|21.27|21.16|21.17|21.06|156
1752585900000|2025-07-15 13:25:00|21.17|21.06|21.19|21.08|21.26|21.15|21.17|21.06|121
1752586200000|2025-07-15 13:30:00|21.2|21.09|21.16|21.05|21.21|21.1|21.1|20.99|149
1752586500000|2025-07-15 13:35:00|21.15|21.04|21.03|20.92|21.16|21.05|21.03|20.92|150
1752586800000|2025-07-15 13:40:00|21.02|20.91|21.13|21.02|21.21|21.1|21.02|20.91|186
1752587100000|2025-07-15 13:45:00|21.14|21.03|21.23|21.12|21.26|21.15|21.12|21.01|242
1752587400000|2025-07-15 13:50:00|21.22|21.11|21.21|21.1|21.3|21.19|21.18|21.07|200
1752587700000|2025-07-15 13:55:00|21.22|21.11|21.19|21.08|21.29|21.18|21.18|21.07|174
1752588000000|2025-07-15 14:00:00|21.2|21.09|21.15|21.04|21.21|21.1|21.15|21.04|188
1752588300000|2025-07-15 14:05:00|21.14|21.03|21.3|21.19|21.31|21.2|21.14|21.03|117
1752588600000|2025-07-15 14:10:00|21.29|21.18|21.32|21.21|21.33|21.22|21.27|21.16|178
1752588900000|2025-07-15 14:15:00|21.31|21.2|21.25|21.14|21.33|21.22|21.21|21.1|198
1752589200000|2025-07-15 14:20:00|21.26|21.15|21.2|21.09|21.27|21.16|21.19|21.08|157
1752589500000|2025-07-15 14:25:00|21.19|21.08|21.18|21.07|21.24|21.13|21.18|21.07|116
1752589800000|2025-07-15 14:30:00|21.17|21.06|21.01|20.9|21.18|21.07|21.01|20.9|177
1752590100000|2025-07-15 14:35:00|21.02|20.91|21|20.89|21.04|20.93|20.96|20.85|123
1752590400000|2025-07-15 14:40:00|20.99|20.88|20.95|20.84|21.02|20.91|20.89|20.78|145
1752590700000|2025-07-15 14:45:00|20.96|20.85|21.04|20.93|21.04|20.93|20.94|20.83|186
1752591000000|2025-07-15 14:50:00|21.05|20.94|20.87|20.76|21.05|20.94|20.85|20.74|201
1752591300000|2025-07-15 14:55:00|20.86|20.75|20.8|20.69|20.9|20.79|20.78|20.67|184
1752591600000|2025-07-15 15:00:00|20.79|20.68|20.82|20.71|20.85|20.74|20.75|20.64|192
1752591900000|2025-07-15 15:05:00|20.83|20.72|20.87|20.76|20.91|20.8|20.82|20.71|183
1752592200000|2025-07-15 15:10:00|20.86|20.75|20.9|20.79|20.94|20.83|20.86|20.75|175
1752592500000|2025-07-15 15:15:00|20.89|20.78|20.93|20.82|20.96|20.85|20.89|20.78|167
1752592800000|2025-07-15 15:20:00|20.94|20.83|20.89|20.78|20.96|20.85|20.88|20.77|185
1752593100000|2025-07-15 15:25:00|20.9|20.79|20.98|20.87|20.98|20.87|20.89|20.78|145
1752593400000|2025-07-15 15:30:00|20.99|20.88|21.05|20.94|21.12|21.01|20.98|20.87|210
1752593700000|2025-07-15 15:35:00|21.04|20.93|21.07|20.96|21.1|20.99|21.03|20.92|132
1752594000000|2025-07-15 15:40:00|21.06|20.95|21.1|20.99|21.15|21.04|21.05|20.94|184
1752594300000|2025-07-15 15:45:00|21.11|21|21.26|21.15|21.29|21.18|21.11|21|214
1752594600000|2025-07-15 15:50:00|21.27|21.16|21.32|21.21|21.35|21.24|21.26|21.15|198
1752594900000|2025-07-15 15:55:00|21.33|21.22|21.23|21.12|21.33|21.22|21.23|21.12|147
1752595200000|2025-07-15 16:00:00|21.24|21.13|21.34|21.23|21.34|21.23|21.22|21.11|111
1752595500000|2025-07-15 16:05:00|21.33|21.22|21.35|21.24|21.39|21.28|21.33|21.22|135
1752595800000|2025-07-15 16:10:00|21.34|21.23|21.31|21.2|21.38|21.27|21.31|21.2|162
1752596100000|2025-07-15 16:15:00|21.32|21.21|21.25|21.14|21.33|21.22|21.23|21.12|181
1752596400000|2025-07-15 16:20:00|21.24|21.13|21.28|21.17|21.31|21.2|21.24|21.13|166
1752596700000|2025-07-15 16:25:00|21.29|21.18|21.24|21.13|21.3|21.19|21.23|21.12|94
1752597000000|2025-07-15 16:30:00|21.25|21.14|21.32|21.21|21.37|21.26|21.25|21.14|111
1752597300000|2025-07-15 16:35:00|21.33|21.22|21.33|21.22|21.36|21.25|21.31|21.2|141
1752597600000|2025-07-15 16:40:00|21.34|21.23|21.38|21.27|21.39|21.28|21.34|21.23|125
1752597900000|2025-07-15 16:45:00|21.37|21.26|21.32|21.21|21.38|21.27|21.32|21.21|146
1752598200000|2025-07-15 16:50:00|21.31|21.2|21.34|21.23|21.38|21.27|21.3|21.19|182
1752598500000|2025-07-15 16:55:00|21.35|21.24|21.33|21.22|21.37|21.26|21.3|21.19|117
1752598800000|2025-07-15 17:00:00|21.34|21.23|21.4|21.29|21.41|21.3|21.34|21.23|127
1752599100000|2025-07-15 17:05:00|21.41|21.3|21.39|21.28|21.42|21.31|21.37|21.26|123
1752599400000|2025-07-15 17:10:00|21.38|21.27|21.42|21.31|21.43|21.32|21.36|21.25|133
1752599700000|2025-07-15 17:15:00|21.41|21.3|21.46|21.35|21.47|21.36|21.4|21.29|148
1752600000000|2025-07-15 17:20:00|21.47|21.36|21.48|21.37|21.48|21.37|21.43|21.32|72
1752600300000|2025-07-15 17:25:00|21.47|21.36|21.57|21.46|21.58|21.47|21.43|21.32|137
1752600600000|2025-07-15 17:30:00|21.58|21.47|21.59|21.48|21.6|21.49|21.54|21.43|120
1752600900000|2025-07-15 17:35:00|21.6|21.49|21.7|21.59|21.73|21.62|21.6|21.49|129
1752601200000|2025-07-15 17:40:00|21.71|21.6|21.73|21.62|21.76|21.65|21.69|21.58|110
1752601500000|2025-07-15 17:45:00|21.74|21.63|21.75|21.64|21.8|21.69|21.7|21.59|183
1752601800000|2025-07-15 17:50:00|21.76|21.65|21.81|21.7|21.81|21.7|21.74|21.63|111
1752602100000|2025-07-15 17:55:00|21.8|21.69|21.84|21.73|21.85|21.74|21.77|21.66|103
1752602400000|2025-07-15 18:00:00|21.85|21.74|21.88|21.77|21.92|21.81|21.84|21.73|188
1752602700000|2025-07-15 18:05:00|21.87|21.76|21.81|21.7|21.88|21.77|21.78|21.67|178
1752603000000|2025-07-15 18:10:00|21.8|21.69|21.84|21.73|21.86|21.75|21.8|21.69|174
1752603300000|2025-07-15 18:15:00|21.85|21.74|21.87|21.76|21.93|21.82|21.84|21.73|138
1752603600000|2025-07-15 18:20:00|21.88|21.77|21.87|21.76|21.93|21.82|21.86|21.75|229
1752603900000|2025-07-15 18:25:00|21.88|21.77|21.74|21.63|21.91|21.8|21.73|21.62|176
1752604200000|2025-07-15 18:30:00|21.75|21.64|21.56|21.45|21.75|21.64|21.51|21.4|223
1752604500000|2025-07-15 18:35:00|21.55|21.44|21.5|21.39|21.57|21.46|21.37|21.26|194
1752604800000|2025-07-15 18:40:00|21.51|21.4|21.41|21.3|21.51|21.4|21.37|21.26|181
1752605100000|2025-07-15 18:45:00|21.42|21.31|21.5|21.39|21.56|21.45|21.4|21.29|178
1752605400000|2025-07-15 18:50:00|21.51|21.4|21.53|21.42|21.56|21.45|21.5|21.39|141
1752605700000|2025-07-15 18:55:00|21.51|21.4|21.44|21.33|21.51|21.4|21.44|21.33|164
1752606000000|2025-07-15 19:00:00|21.43|21.32|21.51|21.4|21.56|21.45|21.41|21.3|203
1752606300000|2025-07-15 19:05:00|21.5|21.39|21.52|21.41|21.56|21.45|21.48|21.37|196
1752606600000|2025-07-15 19:10:00|21.53|21.42|21.56|21.45|21.62|21.51|21.52|21.41|186
1752606900000|2025-07-15 19:15:00|21.55|21.44|21.58|21.47|21.58|21.47|21.49|21.38|156
1752607200000|2025-07-15 19:20:00|21.59|21.48|21.54|21.43|21.6|21.49|21.52|21.41|122
1752607500000|2025-07-15 19:25:00|21.53|21.42|21.5|21.39|21.54|21.43|21.47|21.36|107
1752607800000|2025-07-15 19:30:00|21.51|21.4|21.52|21.41|21.54|21.43|21.49|21.38|138
1752608100000|2025-07-15 19:35:00|21.51|21.4|21.44|21.33|21.53|21.42|21.4|21.29|135
1752608400000|2025-07-15 19:40:00|21.45|21.34|21.35|21.24|21.48|21.37|21.34|21.23|138
1752608700000|2025-07-15 19:45:00|21.36|21.25|21.28|21.17|21.37|21.26|21.23|21.12|156
1752609000000|2025-07-15 19:50:00|21.29|21.18|21.28|21.17|21.31|21.2|21.24|21.13|186
1752609300000|2025-07-15 19:55:00|21.29|21.18|21.27|21.16|21.34|21.23|21.25|21.14|173
1752609600000|2025-07-15 20:00:00|21.28|21.17|21.25|21.14|21.32|21.21|21.25|21.14|136
1752609900000|2025-07-15 20:05:00|21.26|21.15|21.27|21.16|21.3|21.19|21.22|21.11|154
1752610200000|2025-07-15 20:10:00|21.28|21.17|21.47|21.36|21.47|21.36|21.27|21.16|150
1752610500000|2025-07-15 20:15:00|21.48|21.37|21.48|21.37|21.54|21.43|21.38|21.27|152
1752610800000|2025-07-15 20:20:00|21.47|21.36|21.53|21.42|21.53|21.42|21.45|21.34|187
1752611100000|2025-07-15 20:25:00|21.52|21.41|21.55|21.44|21.57|21.46|21.52|21.41|108
1752611400000|2025-07-15 20:30:00|21.54|21.43|21.65|21.54|21.69|21.58|21.47|21.36|166
1752611700000|2025-07-15 20:35:00|21.64|21.53|21.59|21.48|21.65|21.54|21.58|21.47|176
1752612000000|2025-07-15 20:40:00|21.58|21.47|21.68|21.57|21.69|21.58|21.58|21.47|133
1752612300000|2025-07-15 20:45:00|21.69|21.58|21.69|21.58|21.72|21.61|21.67|21.56|100
1752612600000|2025-07-15 20:50:00|21.68|21.57|21.66|21.55|21.71|21.6|21.63|21.52|131
1752612900000|2025-07-15 20:55:00|21.65|21.54|21.63|21.52|21.67|21.56|21.62|21.51|89
1752613200000|2025-07-15 21:00:00|21.64|21.53|21.73|21.62|21.73|21.62|21.6|21.49|93
1752613500000|2025-07-15 21:05:00|21.72|21.61|21.73|21.62|21.74|21.63|21.71|21.6|24
1752613800000|2025-07-15 21:10:00|21.72|21.61|21.84|21.73|21.85|21.74|21.72|21.61|53
1752614100000|2025-07-15 21:15:00|21.83|21.72|21.79|21.68|21.83|21.72|21.77|21.66|71
1752614400000|2025-07-15 21:20:00|21.8|21.69|21.84|21.73|21.84|21.73|21.79|21.68|43
1752614700000|2025-07-15 21:25:00|21.83|21.72|21.83|21.72|21.84|21.73|21.82|21.71|33
1752615000000|2025-07-15 21:30:00|21.84|21.73|21.88|21.77|21.89|21.78|21.82|21.71|27
1752615300000|2025-07-15 21:35:00|21.89|21.78|21.91|21.8|21.93|21.82|21.89|21.78|49
1752615600000|2025-07-15 21:40:00|21.92|21.81|21.95|21.84|21.98|21.87|21.92|21.81|60
1752615900000|2025-07-15 21:45:00|21.96|21.85|21.99|21.88|22|21.89|21.95|21.84|20
1752616200000|2025-07-15 21:50:00|22|21.89|22.02|21.91|22.03|21.92|21.98|21.87|31
1752616500000|2025-07-15 21:55:00|22.01|21.9|22.05|21.94|22.05|21.94|22|21.89|25
1752616800000|2025-07-15 22:00:00|22.06|21.95|21.93|21.82|22.08|21.97|21.93|21.82|172
1752617100000|2025-07-15 22:05:00|21.94|21.83|22.08|21.97|22.08|21.97|21.94|21.83|102
1752617400000|2025-07-15 22:10:00|22.09|21.98|22.11|22|22.11|22|22.05|21.94|143
1752617700000|2025-07-15 22:15:00|22.1|21.99|22.13|22.02|22.15|22.04|22.08|21.97|132
1752618000000|2025-07-15 22:20:00|22.14|22.03|22.15|22.04|22.18|22.07|22.13|22.02|90
1752618300000|2025-07-15 22:25:00|22.16|22.05|22.14|22.03|22.18|22.07|22.12|22.01|110
1752618600000|2025-07-15 22:30:00|22.13|22.02|22.12|22.01|22.15|22.04|22.08|21.97|166
1752618900000|2025-07-15 22:35:00|22.11|22|22.16|22.05|22.16|22.05|22.08|21.97|118
1752619200000|2025-07-15 22:40:00|22.17|22.06|22.23|22.12|22.25|22.14|22.16|22.05|164
1752619500000|2025-07-15 22:45:00|22.24|22.13|22.25|22.14|22.26|22.15|22.22|22.11|78
1752619800000|2025-07-15 22:50:00|22.26|22.15|22.26|22.15|22.29|22.18|22.24|22.13|129
1752620100000|2025-07-15 22:55:00|22.27|22.16|22.32|22.21|22.32|22.21|22.26|22.15|116
1752620400000|2025-07-15 23:00:00|22.33|22.22|22.49|22.38|22.49|22.38|22.32|22.21|137
1752620700000|2025-07-15 23:05:00|22.48|22.37|22.57|22.46|22.57|22.46|22.47|22.36|158
1752621000000|2025-07-15 23:10:00|22.58|22.47|22.55|22.44|22.59|22.48|22.53|22.42|170
1752621300000|2025-07-15 23:15:00|22.56|22.45|22.55|22.44|22.56|22.45|22.51|22.4|146
1752621600000|2025-07-15 23:20:00|22.54|22.43|22.46|22.35|22.55|22.44|22.44|22.33|180
1752621900000|2025-07-15 23:25:00|22.47|22.36|22.46|22.35|22.52|22.41|22.44|22.33|170
1752622200000|2025-07-15 23:30:00|22.47|22.36|22.53|22.42|22.55|22.44|22.45|22.34|104
1752622500000|2025-07-15 23:35:00|22.54|22.43|22.57|22.46|22.6|22.49|22.53|22.42|110
1752622800000|2025-07-15 23:40:00|22.56|22.45|22.6|22.49|22.61|22.5|22.56|22.45|67
1752623100000|2025-07-15 23:45:00|22.61|22.5|22.61|22.5|22.63|22.52|22.59|22.48|71
1752623400000|2025-07-15 23:50:00|22.59|22.48|22.54|22.43|22.59|22.48|22.52|22.41|48
1752623700000|2025-07-15 23:55:00|22.53|22.42|22.57|22.46|22.6|22.49|22.53|22.42|183
1752624000000|2025-07-16 00:00:00|22.56|22.45|22.6|22.49|22.6|22.49|22.55|22.44|106
1752624300000|2025-07-16 00:05:00|22.59|22.48|22.51|22.4|22.62|22.51|22.5|22.39|174
1752624600000|2025-07-16 00:10:00|22.5|22.39|22.46|22.35|22.52|22.41|22.45|22.34|171
1752624900000|2025-07-16 00:15:00|22.45|22.34|22.46|22.35|22.54|22.43|22.44|22.33|122
1752625200000|2025-07-16 00:20:00|22.47|22.36|22.43|22.32|22.49|22.38|22.42|22.31|124
1752625500000|2025-07-16 00:25:00|22.42|22.31|22.32|22.21|22.44|22.33|22.28|22.17|135
1752625800000|2025-07-16 00:30:00|22.31|22.2|22.35|22.24|22.35|22.24|22.3|22.19|151
1752626100000|2025-07-16 00:35:00|22.34|22.23|22.43|22.32|22.43|22.32|22.34|22.23|105
1752626400000|2025-07-16 00:40:00|22.44|22.33|22.41|22.3|22.48|22.37|22.37|22.26|178
1752626700000|2025-07-16 00:45:00|22.4|22.29|22.44|22.33|22.45|22.34|22.39|22.28|126
1752627000000|2025-07-16 00:50:00|22.43|22.32|22.41|22.3|22.44|22.33|22.37|22.26|139
1752627300000|2025-07-16 00:55:00|22.4|22.29|22.39|22.28|22.4|22.29|22.34|22.23|69
1752627600000|2025-07-16 01:00:00|22.4|22.29|22.35|22.24|22.42|22.31|22.34|22.23|76
1752627900000|2025-07-16 01:05:00|22.36|22.25|22.33|22.22|22.36|22.25|22.31|22.2|72
1752628200000|2025-07-16 01:10:00|22.34|22.23|22.28|22.17|22.34|22.23|22.24|22.13|61
1752628500000|2025-07-16 01:15:00|22.29|22.18|22.32|22.21|22.32|22.21|22.28|22.17|114
1752628800000|2025-07-16 01:20:00|22.31|22.2|22.39|22.28|22.48|22.37|22.29|22.18|173
1752629100000|2025-07-16 01:25:00|22.38|22.27|22.38|22.27|22.44|22.33|22.36|22.25|102
1752629400000|2025-07-16 01:30:00|22.4|22.29|22.36|22.25|22.41|22.3|22.34|22.23|119
1752629700000|2025-07-16 01:35:00|22.35|22.24|22.32|22.21|22.36|22.25|22.32|22.21|90
1752630000000|2025-07-16 01:40:00|22.31|22.2|22.29|22.18|22.34|22.23|22.29|22.18|33
1752630300000|2025-07-16 01:45:00|22.3|22.19|22.29|22.18|22.32|22.21|22.26|22.15|86
1752630600000|2025-07-16 01:50:00|22.28|22.17|22.26|22.15|22.3|22.19|22.25|22.14|45
1752630900000|2025-07-16 01:55:00|22.25|22.14|22.24|22.13|22.29|22.18|22.18|22.07|102
1752631200000|2025-07-16 02:00:00|22.23|22.12|22.14|22.03|22.24|22.13|22.14|22.03|144
1752631500000|2025-07-16 02:05:00|22.15|22.04|22.11|22|22.17|22.06|22.11|22|101
1752631800000|2025-07-16 02:10:00|22.12|22.01|22.13|22.02|22.14|22.03|22.11|22|46
1752632100000|2025-07-16 02:15:00|22.14|22.03|22|21.89|22.15|22.04|21.99|21.88|113
1752632400000|2025-07-16 02:20:00|21.99|21.88|21.91|21.8|22.01|21.9|21.9|21.79|203
1752632700000|2025-07-16 02:25:00|21.9|21.79|21.91|21.8|21.93|21.82|21.88|21.77|174
1752633000000|2025-07-16 02:30:00|21.92|21.81|21.87|21.76|21.93|21.82|21.86|21.75|160
1752633300000|2025-07-16 02:35:00|21.86|21.75|21.88|21.77|21.9|21.79|21.83|21.72|155
1752633600000|2025-07-16 02:40:00|21.89|21.78|21.83|21.72|21.89|21.78|21.82|21.71|117
1752633900000|2025-07-16 02:45:00|21.84|21.73|21.91|21.8|21.92|21.81|21.83|21.72|68
1752634200000|2025-07-16 02:50:00|21.92|21.81|21.87|21.76|21.93|21.82|21.86|21.75|68
1752634500000|2025-07-16 02:55:00|21.86|21.75|21.86|21.75|21.87|21.76|21.84|21.73|89
1752634800000|2025-07-16 03:00:00|21.87|21.76|21.86|21.75|21.9|21.79|21.85|21.74|68
1752635100000|2025-07-16 03:05:00|21.87|21.76|21.81|21.7|21.88|21.77|21.8|21.69|64
1752635400000|2025-07-16 03:10:00|21.8|21.69|21.81|21.7|21.84|21.73|21.79|21.68|90
1752635700000|2025-07-16 03:15:00|21.82|21.71|21.85|21.74|21.86|21.75|21.82|21.71|76
1752636000000|2025-07-16 03:20:00|21.86|21.75|21.86|21.75|21.88|21.77|21.84|21.73|81
1752636300000|2025-07-16 03:25:00|21.87|21.76|21.88|21.77|21.88|21.77|21.83|21.72|108
1752636600000|2025-07-16 03:30:00|21.87|21.76|21.9|21.79|21.92|21.81|21.87|21.76|115
1752636900000|2025-07-16 03:35:00|21.91|21.8|21.9|21.79|21.94|21.83|21.89|21.78|128
1752637200000|2025-07-16 03:40:00|21.89|21.78|21.86|21.75|21.9|21.79|21.84|21.73|162
1752637500000|2025-07-16 03:45:00|21.85|21.74|21.82|21.71|21.87|21.76|21.81|21.7|98
1752637800000|2025-07-16 03:50:00|21.81|21.7|21.84|21.73|21.86|21.75|21.79|21.68|138
1752638100000|2025-07-16 03:55:00|21.83|21.72|21.78|21.67|21.83|21.72|21.76|21.65|186
1752638400000|2025-07-16 04:00:00|21.77|21.66|21.78|21.67|21.8|21.69|21.75|21.64|104
1752638700000|2025-07-16 04:05:00|21.77|21.66|21.74|21.63|21.81|21.7|21.74|21.63|108
1752639000000|2025-07-16 04:10:00|21.73|21.62|21.68|21.57|21.74|21.63|21.68|21.57|156
1752639300000|2025-07-16 04:15:00|21.69|21.58|21.75|21.64|21.78|21.67|21.69|21.58|97
1752639600000|2025-07-16 04:20:00|21.74|21.63|21.83|21.72|21.84|21.73|21.74|21.63|62
1752639900000|2025-07-16 04:25:00|21.84|21.73|21.89|21.78|21.9|21.79|21.82|21.71|79
1752640200000|2025-07-16 04:30:00|21.88|21.77|21.92|21.81|21.94|21.83|21.85|21.74|131
1752640500000|2025-07-16 04:35:00|21.91|21.8|21.89|21.78|21.92|21.81|21.89|21.78|75
1752640800000|2025-07-16 04:40:00|21.88|21.77|21.91|21.8|21.93|21.82|21.88|21.77|104
1752641100000|2025-07-16 04:45:00|21.9|21.79|21.93|21.82|21.95|21.84|21.9|21.79|98
1752641400000|2025-07-16 04:50:00|21.94|21.83|21.97|21.86|21.97|21.86|21.93|21.82|66
1752641700000|2025-07-16 04:55:00|21.98|21.87|22|21.89|22|21.89|21.96|21.85|61
1752642000000|2025-07-16 05:00:00|21.99|21.88|22.04|21.93|22.05|21.94|21.98|21.87|172
1752642300000|2025-07-16 05:05:00|22.03|21.92|22.02|21.91|22.04|21.93|22|21.89|94
1752642600000|2025-07-16 05:10:00|22.03|21.92|22.04|21.93|22.06|21.95|22.01|21.9|92
1752642900000|2025-07-16 05:15:00|22.05|21.94|22.01|21.9|22.05|21.94|22.01|21.9|65
1752643200000|2025-07-16 05:20:00|22|21.89|21.99|21.88|22.05|21.94|21.97|21.86|108
1752643500000|2025-07-16 05:25:00|21.98|21.87|21.99|21.88|22.01|21.9|21.96|21.85|59
1752643800000|2025-07-16 05:30:00|21.98|21.87|22|21.89|22.02|21.91|21.98|21.87|33
1752644100000|2025-07-16 05:35:00|22.01|21.9|21.96|21.85|22.02|21.91|21.96|21.85|52
1752644400000|2025-07-16 05:40:00|21.95|21.84|21.97|21.86|21.99|21.88|21.95|21.84|51
1752644700000|2025-07-16 05:45:00|21.98|21.87|21.93|21.82|21.99|21.88|21.93|21.82|58
1752645000000|2025-07-16 05:50:00|21.94|21.83|21.92|21.81|21.96|21.85|21.89|21.78|103
1752645300000|2025-07-16 05:55:00|21.91|21.8|21.9|21.79|21.92|21.81|21.89|21.78|72
1752645600000|2025-07-16 06:00:00|21.89|21.78|21.89|21.78|21.9|21.79|21.85|21.74|69
1752645900000|2025-07-16 06:05:00|21.9|21.79|21.89|21.78|21.92|21.81|21.85|21.74|78
1752646200000|2025-07-16 06:10:00|21.9|21.79|21.88|21.77|21.91|21.8|21.88|21.77|97
1752646500000|2025-07-16 06:15:00|21.89|21.78|21.93|21.82|21.94|21.83|21.88|21.77|81
1752646800000|2025-07-16 06:20:00|21.92|21.81|21.98|21.87|21.99|21.88|21.92|21.81|83
1752647100000|2025-07-16 06:25:00|21.99|21.88|21.96|21.85|21.99|21.88|21.92|21.81|110
1752647400000|2025-07-16 06:30:00|21.95|21.84|21.94|21.83|21.96|21.85|21.92|21.81|78
1752647700000|2025-07-16 06:35:00|21.93|21.82|21.96|21.85|21.98|21.87|21.93|21.82|48
1752648000000|2025-07-16 06:40:00|21.95|21.84|21.99|21.88|21.99|21.88|21.95|21.84|35
1752648300000|2025-07-16 06:45:00|21.98|21.87|21.99|21.88|22.01|21.9|21.98|21.87|76
1752648600000|2025-07-16 06:50:00|22|21.89|22.08|21.97|22.08|21.97|21.99|21.88|119
1752648900000|2025-07-16 06:55:00|22.07|21.96|22.08|21.97|22.09|21.98|22.06|21.95|88
1752649200000|2025-07-16 07:00:00|22.07|21.96|22.06|21.95|22.08|21.97|22.04|21.93|84
1752649500000|2025-07-16 07:05:00|22.05|21.94|22.02|21.91|22.05|21.94|22|21.89|165
1752649800000|2025-07-16 07:10:00|22.03|21.92|21.99|21.88|22.03|21.92|21.98|21.87|47
1752650100000|2025-07-16 07:15:00|21.98|21.87|22.02|21.91|22.03|21.92|21.98|21.87|63
1752650400000|2025-07-16 07:20:00|22.01|21.9|22.03|21.92|22.06|21.95|22.01|21.9|133
1752650700000|2025-07-16 07:25:00|22.02|21.91|22.01|21.9|22.04|21.93|21.98|21.87|58
1752651000000|2025-07-16 07:30:00|22.02|21.91|22.02|21.91|22.05|21.94|22.01|21.9|145
1752651300000|2025-07-16 07:35:00|22.03|21.92|22.1|21.99|22.1|21.99|22.02|21.91|68
1752651600000|2025-07-16 07:40:00|22.09|21.98|22.11|22|22.12|22.01|22.09|21.98|171
1752651900000|2025-07-16 07:45:00|22.12|22.01|22.13|22.02|22.14|22.03|22.11|22|28
1752652200000|2025-07-16 07:50:00|22.14|22.03|22.12|22.01|22.14|22.03|22.12|22.01|67
1752652500000|2025-07-16 07:55:00|22.11|22|22.05|21.94|22.13|22.02|22.04|21.93|65
1752652800000|2025-07-16 08:00:00|22.04|21.93|22.03|21.92|22.06|21.95|22.01|21.9|114
1752653100000|2025-07-16 08:05:00|22.04|21.93|22.04|21.93|22.05|21.94|22|21.89|100
1752653400000|2025-07-16 08:10:00|22.03|21.92|21.99|21.88|22.04|21.93|21.96|21.85|91
1752653700000|2025-07-16 08:15:00|21.98|21.87|21.99|21.88|22.02|21.91|21.97|21.86|92
1752654000000|2025-07-16 08:20:00|22|21.89|21.95|21.84|22.01|21.9|21.94|21.83|86
1752654300000|2025-07-16 08:25:00|21.94|21.83|21.96|21.85|21.97|21.86|21.94|21.83|87
1752654600000|2025-07-16 08:30:00|21.95|21.84|21.97|21.86|21.98|21.87|21.95|21.84|97
1752654900000|2025-07-16 08:35:00|21.98|21.87|22.04|21.93|22.04|21.93|21.97|21.86|153
1752655200000|2025-07-16 08:40:00|22.03|21.92|22.08|21.97|22.08|21.97|22.01|21.9|174
1752655500000|2025-07-16 08:45:00|22.07|21.96|22.05|21.94|22.07|21.96|22.02|21.91|169
1752655800000|2025-07-16 08:50:00|22.06|21.95|22.07|21.96|22.08|21.97|22.04|21.93|120
1752656100000|2025-07-16 08:55:00|22.08|21.97|22.07|21.96|22.08|21.97|22.04|21.93|172
1752656400000|2025-07-16 09:00:00|22.08|21.97|22.15|22.04|22.15|22.04|22.06|21.95|250
1752656700000|2025-07-16 09:05:00|22.14|22.03|22.18|22.07|22.18|22.07|22.13|22.02|165
1752657000000|2025-07-16 09:10:00|22.17|22.06|22.18|22.07|22.2|22.09|22.17|22.06|179
1752657300000|2025-07-16 09:15:00|22.17|22.06|22.15|22.04|22.18|22.07|22.13|22.02|182
1752657600000|2025-07-16 09:20:00|22.16|22.05|22.15|22.04|22.2|22.09|22.14|22.03|166
1752657900000|2025-07-16 09:25:00|22.14|22.03|22.14|22.03|22.17|22.06|22.11|22|98
1752658200000|2025-07-16 09:30:00|22.15|22.04|22.18|22.07|22.19|22.08|22.14|22.03|190
1752658500000|2025-07-16 09:35:00|22.19|22.08|22.13|22.02|22.19|22.08|22.11|22|107
1752658800000|2025-07-16 09:40:00|22.12|22.01|22.09|21.98|22.13|22.02|22.06|21.95|86
1752659100000|2025-07-16 09:45:00|22.08|21.97|22.16|22.05|22.16|22.05|22.07|21.96|133
1752659400000|2025-07-16 09:50:00|22.17|22.06|22.12|22.01|22.17|22.06|22.11|22|80
1752659700000|2025-07-16 09:55:00|22.13|22.02|22.14|22.03|22.15|22.04|22.12|22.01|89
1752660000000|2025-07-16 10:00:00|22.13|22.02|22.11|22|22.14|22.03|22.11|22|65
1752660300000|2025-07-16 10:05:00|22.12|22.01|22.1|21.99|22.13|22.02|22.1|21.99|105
1752660600000|2025-07-16 10:10:00|22.11|22|22.13|22.02|22.14|22.03|22.09|21.98|75
1752660900000|2025-07-16 10:15:00|22.14|22.03|22.12|22.01|22.14|22.03|22.1|21.99|75
1752661200000|2025-07-16 10:20:00|22.11|22|22.09|21.98|22.12|22.01|22.07|21.96|79
1752661500000|2025-07-16 10:25:00|22.08|21.97|22.08|21.97|22.09|21.98|22.06|21.95|81
1752661800000|2025-07-16 10:30:00|22.07|21.96|22.07|21.96|22.09|21.98|22.05|21.94|135
1752662100000|2025-07-16 10:35:00|22.08|21.97|22.13|22.02|22.13|22.02|22.07|21.96|80
1752662400000|2025-07-16 10:40:00|22.14|22.03|22.1|21.99|22.15|22.04|22.09|21.98|121
1752662700000|2025-07-16 10:45:00|22.11|22|22.11|22|22.13|22.02|22.1|21.99|101
1752663000000|2025-07-16 10:50:00|22.1|21.99|22.06|21.95|22.11|22|22.04|21.93|73
1752663300000|2025-07-16 10:55:00|22.07|21.96|22.02|21.91|22.07|21.96|22.02|21.91|50
1752663600000|2025-07-16 11:00:00|22.01|21.9|22.03|21.92|22.06|21.95|22.01|21.9|97
1752663900000|2025-07-16 11:05:00|22.04|21.93|22.05|21.94|22.07|21.96|22.03|21.92|100
1752664200000|2025-07-16 11:10:00|22.06|21.95|22.06|21.95|22.09|21.98|22.05|21.94|99
1752664500000|2025-07-16 11:15:00|22.05|21.94|22.03|21.92|22.06|21.95|22|21.89|77
1752664800000|2025-07-16 11:20:00|22.02|21.91|22.03|21.92|22.04|21.93|22.01|21.9|92
1752665100000|2025-07-16 11:25:00|22.02|21.91|22.09|21.98|22.11|22|22.02|21.91|98
1752665400000|2025-07-16 11:30:00|22.08|21.97|22.06|21.95|22.08|21.97|22.05|21.94|81
1752665700000|2025-07-16 11:35:00|22.07|21.96|22.06|21.95|22.08|21.97|22.06|21.95|84
1752666000000|2025-07-16 11:40:00|22.07|21.96|22.07|21.96|22.07|21.96|22.05|21.94|91
1752666300000|2025-07-16 11:45:00|22.08|21.97|22.1|21.99|22.1|21.99|22.07|21.96|117
1752666600000|2025-07-16 11:50:00|22.09|21.98|22.08|21.97|22.1|21.99|22.08|21.97|44
1752666900000|2025-07-16 11:55:00|22.07|21.96|22.08|21.97|22.08|21.97|22.05|21.94|44
1752667200000|2025-07-16 12:00:00|22.09|21.98|22.11|22|22.11|22|22.04|21.93|105
1752667500000|2025-07-16 12:05:00|22.12|22.01|22.16|22.05|22.17|22.06|22.11|22|105
1752667800000|2025-07-16 12:10:00|22.15|22.04|22.09|21.98|22.15|22.04|22.09|21.98|79
1752668100000|2025-07-16 12:15:00|22.08|21.97|22.07|21.96|22.12|22.01|22.07|21.96|78
1752668400000|2025-07-16 12:20:00|22.08|21.97|22.09|21.98|22.11|22|22.07|21.96|76
1752668700000|2025-07-16 12:25:00|22.08|21.97|22.14|22.03|22.14|22.03|22.07|21.96|57
1752669000000|2025-07-16 12:30:00|22.15|22.04|22.19|22.08|22.2|22.09|22.08|21.97|113
1752669300000|2025-07-16 12:35:00|22.2|22.09|22.22|22.11|22.23|22.12|22.19|22.08|163
1752669600000|2025-07-16 12:40:00|22.21|22.1|22.23|22.12|22.24|22.13|22.2|22.09|93
1752669900000|2025-07-16 12:45:00|22.22|22.11|22.18|22.07|22.26|22.15|22.18|22.07|101
1752670200000|2025-07-16 12:50:00|22.17|22.06|22.16|22.05|22.22|22.11|22.16|22.05|58
1752670500000|2025-07-16 12:55:00|22.15|22.04|22.13|22.02|22.19|22.08|22.12|22.01|47
1752670800000|2025-07-16 13:00:00|22.12|22.01|22.05|21.94|22.12|22.01|22.03|21.92|130
1752671100000|2025-07-16 13:05:00|22.06|21.95|22.11|22|22.12|22.01|22.02|21.91|90
1752671400000|2025-07-16 13:10:00|22.1|21.99|22.13|22.02|22.16|22.05|22.1|21.99|86
1752671700000|2025-07-16 13:15:00|22.14|22.03|22.14|22.03|22.15|22.04|22.11|22|159
1752672000000|2025-07-16 13:20:00|22.13|22.02|22.11|22|22.14|22.03|22.08|21.97|89
1752672300000|2025-07-16 13:25:00|22.1|21.99|22.09|21.98|22.15|22.04|22.07|21.96|116
1752672600000|2025-07-16 13:30:00|22.08|21.97|22.11|22|22.12|22.01|22.03|21.92|144
1752672900000|2025-07-16 13:35:00|22.1|21.99|22.09|21.98|22.11|22|22.03|21.92|164
1752673200000|2025-07-16 13:40:00|22.1|21.99|22.03|21.92|22.1|21.99|22.01|21.9|135
1752673500000|2025-07-16 13:45:00|22.04|21.93|22.07|21.96|22.13|22.02|22.02|21.91|172
1752673800000|2025-07-16 13:50:00|22.08|21.97|22.06|21.95|22.09|21.98|22.01|21.9|147
1752674100000|2025-07-16 13:55:00|22.05|21.94|22.1|21.99|22.11|22|22.05|21.94|151
1752674400000|2025-07-16 14:00:00|22.09|21.98|22.1|21.99|22.11|22|22.07|21.96|150
1752674700000|2025-07-16 14:05:00|22.09|21.98|22.08|21.97|22.12|22.01|22.04|21.93|180
1752675000000|2025-07-16 14:10:00|22.09|21.98|22.02|21.91|22.12|22.01|22.02|21.91|166
1752675300000|2025-07-16 14:15:00|22.03|21.92|22.07|21.96|22.09|21.98|21.99|21.88|151
1752675600000|2025-07-16 14:20:00|22.06|21.95|22.06|21.95|22.08|21.97|22.03|21.92|75
1752675900000|2025-07-16 14:25:00|22.07|21.96|22.1|21.99|22.11|22|22.03|21.92|138
1752676200000|2025-07-16 14:30:00|22.09|21.98|22.31|22.2|22.32|22.21|22.08|21.97|141
1752676500000|2025-07-16 14:35:00|22.3|22.19|22.25|22.14|22.31|22.2|22.2|22.09|110
1752676800000|2025-07-16 14:40:00|22.26|22.15|22.29|22.18|22.29|22.18|22.21|22.1|92
1752677100000|2025-07-16 14:45:00|22.3|22.19|22.39|22.28|22.39|22.28|22.29|22.18|116
1752677400000|2025-07-16 14:50:00|22.38|22.27|22.34|22.23|22.41|22.3|22.31|22.2|149
1752677700000|2025-07-16 14:55:00|22.35|22.24|22.33|22.22|22.4|22.29|22.32|22.21|145
1752678000000|2025-07-16 15:00:00|22.34|22.23|22.41|22.3|22.42|22.31|22.33|22.22|122
1752678300000|2025-07-16 15:05:00|22.4|22.29|22.4|22.29|22.43|22.32|22.38|22.27|151
1752678600000|2025-07-16 15:10:00|22.39|22.28|22.28|22.17|22.4|22.29|22.24|22.13|159
1752678900000|2025-07-16 15:15:00|22.29|22.18|22.24|22.13|22.29|22.18|22.19|22.08|254
1752679200000|2025-07-16 15:20:00|22.25|22.14|22.13|22.02|22.25|22.14|22.11|22|242
1752679500000|2025-07-16 15:25:00|22.12|22.01|22.31|22.2|22.32|22.21|22.12|22.01|176
1752679800000|2025-07-16 15:30:00|22.3|22.19|22.14|22.03|22.31|22.2|22.14|22.03|154
1752680100000|2025-07-16 15:35:00|22.13|22.02|21.99|21.88|22.13|22.02|21.95|21.84|145
1752680400000|2025-07-16 15:40:00|22|21.89|22.05|21.94|22.09|21.98|21.99|21.88|128
1752680700000|2025-07-16 15:45:00|22.06|21.95|22.07|21.96|22.08|21.97|22.04|21.93|138
1752681000000|2025-07-16 15:50:00|22.08|21.97|22.06|21.95|22.1|21.99|22|21.89|139
1752681300000|2025-07-16 15:55:00|22.05|21.94|22.16|22.05|22.17|22.06|22.05|21.94|218
1752681600000|2025-07-16 16:00:00|22.17|22.06|22.15|22.04|22.21|22.1|22.13|22.02|157
1752681900000|2025-07-16 16:05:00|22.16|22.05|22.17|22.06|22.22|22.11|22.12|22.01|124
1752682200000|2025-07-16 16:10:00|22.18|22.07|22.23|22.12|22.25|22.14|22.14|22.03|155
1752682500000|2025-07-16 16:15:00|22.24|22.13|22.27|22.16|22.27|22.16|22.2|22.09|122
1752682800000|2025-07-16 16:20:00|22.28|22.17|22.34|22.23|22.35|22.24|22.27|22.16|176
1752683100000|2025-07-16 16:25:00|22.35|22.24|22.35|22.24|22.39|22.28|22.32|22.21|151
1752683400000|2025-07-16 16:30:00|22.36|22.25|22.32|22.21|22.43|22.32|22.32|22.21|201
1752683700000|2025-07-16 16:35:00|22.31|22.2|22.36|22.25|22.38|22.27|22.26|22.15|200
1752684000000|2025-07-16 16:40:00|22.37|22.26|22.33|22.22|22.37|22.26|22.32|22.21|248
1752684300000|2025-07-16 16:45:00|22.32|22.21|22.33|22.22|22.35|22.24|22.3|22.19|142
1752684600000|2025-07-16 16:50:00|22.32|22.21|22.36|22.25|22.38|22.27|22.31|22.2|139
1752684900000|2025-07-16 16:55:00|22.37|22.26|22.42|22.31|22.43|22.32|22.36|22.25|152
1752685200000|2025-07-16 17:00:00|22.43|22.32|22.45|22.34|22.48|22.37|22.42|22.31|153
1752685500000|2025-07-16 17:05:00|22.44|22.33|22.48|22.37|22.48|22.37|22.43|22.32|233
1752685800000|2025-07-16 17:10:00|22.47|22.36|22.42|22.31|22.48|22.37|22.41|22.3|170
1752686100000|2025-07-16 17:15:00|22.43|22.32|22.46|22.35|22.47|22.36|22.4|22.29|126
1752686400000|2025-07-16 17:20:00|22.45|22.34|22.45|22.34|22.48|22.37|22.39|22.28|219
1752686700000|2025-07-16 17:25:00|22.44|22.33|22.41|22.3|22.45|22.34|22.38|22.27|162
1752687000000|2025-07-16 17:30:00|22.4|22.29|22.43|22.32|22.44|22.33|22.39|22.28|156
1752687300000|2025-07-16 17:35:00|22.44|22.33|22.42|22.31|22.44|22.33|22.37|22.26|173
1752687600000|2025-07-16 17:40:00|22.41|22.3|22.39|22.28|22.42|22.31|22.37|22.26|163
1752687900000|2025-07-16 17:45:00|22.38|22.27|22.48|22.37|22.49|22.38|22.38|22.27|107
1752688200000|2025-07-16 17:50:00|22.47|22.36|22.52|22.41|22.56|22.45|22.43|22.32|198
1752688500000|2025-07-16 17:55:00|22.51|22.4|22.55|22.44|22.55|22.44|22.47|22.36|161
1752688800000|2025-07-16 18:00:00|22.56|22.45|22.61|22.5|22.61|22.5|22.54|22.43|208
1752689100000|2025-07-16 18:05:00|22.6|22.49|22.68|22.57|22.69|22.58|22.6|22.49|185
1752689400000|2025-07-16 18:10:00|22.69|22.58|22.61|22.5|22.69|22.58|22.6|22.49|227
1752689700000|2025-07-16 18:15:00|22.62|22.51|22.65|22.54|22.68|22.57|22.6|22.49|193
1752690000000|2025-07-16 18:20:00|22.64|22.53|22.71|22.6|22.71|22.6|22.64|22.53|150
1752690300000|2025-07-16 18:25:00|22.7|22.59|22.69|22.58|22.71|22.6|22.66|22.55|189
1752690600000|2025-07-16 18:30:00|22.7|22.59|22.81|22.7|22.83|22.72|22.7|22.59|172
1752690900000|2025-07-16 18:35:00|22.82|22.71|22.84|22.73|22.85|22.74|22.78|22.67|179
1752691200000|2025-07-16 18:40:00|22.83|22.72|22.88|22.77|22.89|22.78|22.83|22.72|206
1752691500000|2025-07-16 18:45:00|22.87|22.76|22.86|22.75|22.9|22.79|22.83|22.72|325
1752691800000|2025-07-16 18:50:00|22.85|22.74|22.7|22.59|22.85|22.74|22.69|22.58|225
1752692100000|2025-07-16 18:55:00|22.69|22.58|22.63|22.52|22.69|22.58|22.62|22.51|144
1752692400000|2025-07-16 19:00:00|22.64|22.53|22.61|22.5|22.68|22.57|22.6|22.49|162
1752692700000|2025-07-16 19:05:00|22.6|22.49|22.69|22.58|22.74|22.63|22.6|22.49|284
1752693000000|2025-07-16 19:10:00|22.68|22.57|22.58|22.47|22.69|22.58|22.57|22.46|239
1752693300000|2025-07-16 19:15:00|22.59|22.48|22.62|22.51|22.66|22.55|22.58|22.47|206
1752693600000|2025-07-16 19:20:00|22.61|22.5|22.65|22.54|22.66|22.55|22.6|22.49|250
1752693900000|2025-07-16 19:25:00|22.66|22.55|22.64|22.53|22.67|22.56|22.6|22.49|197
1752694200000|2025-07-16 19:30:00|22.63|22.52|22.54|22.43|22.63|22.52|22.51|22.4|350
1752694500000|2025-07-16 19:35:00|22.55|22.44|22.65|22.54|22.66|22.55|22.52|22.41|233
1752694800000|2025-07-16 19:40:00|22.64|22.53|22.63|22.52|22.7|22.59|22.61|22.5|232
1752695100000|2025-07-16 19:45:00|22.64|22.53|22.7|22.59|22.71|22.6|22.63|22.52|197
1752695400000|2025-07-16 19:50:00|22.69|22.58|22.64|22.53|22.7|22.59|22.57|22.46|182
1752695700000|2025-07-16 19:55:00|22.63|22.52|22.67|22.56|22.69|22.58|22.59|22.48|147
1752696000000|2025-07-16 20:00:00|22.66|22.55|22.75|22.64|22.75|22.64|22.66|22.55|172
1752696300000|2025-07-16 20:05:00|22.74|22.63|22.76|22.65|22.81|22.7|22.72|22.61|175
1752696600000|2025-07-16 20:10:00|22.75|22.64|22.79|22.68|22.79|22.68|22.69|22.58|159
1752696900000|2025-07-16 20:15:00|22.8|22.69|22.84|22.73|22.86|22.75|22.77|22.66|161
1752697200000|2025-07-16 20:20:00|22.85|22.74|22.89|22.78|22.89|22.78|22.84|22.73|99
1752697500000|2025-07-16 20:25:00|22.88|22.77|22.94|22.83|22.94|22.83|22.88|22.77|207
1752697800000|2025-07-16 20:30:00|22.93|22.82|22.93|22.82|22.95|22.84|22.86|22.75|121
1752698100000|2025-07-16 20:35:00|22.94|22.83|22.95|22.84|22.97|22.86|22.91|22.8|98
1752698400000|2025-07-16 20:40:00|22.94|22.83|22.9|22.79|22.95|22.84|22.86|22.75|137
1752698700000|2025-07-16 20:45:00|22.89|22.78|22.8|22.69|22.9|22.79|22.78|22.67|169
1752699000000|2025-07-16 20:50:00|22.79|22.68|22.79|22.68|22.82|22.71|22.77|22.66|71
1752699300000|2025-07-16 20:55:00|22.78|22.67|22.85|22.74|22.88|22.77|22.78|22.67|173
1752699600000|2025-07-16 21:00:00|22.86|22.75|22.82|22.71|22.91|22.8|22.82|22.71|51
1752699900000|2025-07-16 21:05:00|22.83|22.72|22.86|22.75|22.86|22.75|22.81|22.7|38
1752700200000|2025-07-16 21:10:00|22.87|22.76|22.91|22.8|22.96|22.85|22.87|22.76|43
1752700500000|2025-07-16 21:15:00|22.92|22.81|22.95|22.84|22.95|22.84|22.87|22.76|44
1752700800000|2025-07-16 21:20:00|22.96|22.85|23.01|22.9|23.05|22.94|22.95|22.84|36
1752701100000|2025-07-16 21:25:00|23.02|22.91|23.07|22.96|23.08|22.97|23.02|22.91|22
1752701400000|2025-07-16 21:30:00|23.08|22.97|22.95|22.84|23.08|22.97|22.95|22.84|53
1752701700000|2025-07-16 21:35:00|22.96|22.85|22.88|22.77|22.96|22.85|22.79|22.68|66
1752702000000|2025-07-16 21:40:00|22.87|22.76|22.85|22.74|22.92|22.81|22.84|22.73|49
1752702300000|2025-07-16 21:45:00|22.86|22.75|22.95|22.84|22.97|22.86|22.86|22.75|56
1752702600000|2025-07-16 21:50:00|22.94|22.83|22.94|22.83|22.99|22.88|22.94|22.83|23
1752702900000|2025-07-16 21:55:00|22.93|22.82|22.93|22.82|22.94|22.83|22.89|22.78|21
1752703200000|2025-07-16 22:00:00|22.94|22.83|22.97|22.86|23.05|22.94|22.94|22.83|122
1752703500000|2025-07-16 22:05:00|22.96|22.85|22.96|22.85|22.98|22.87|22.92|22.81|107
1752703800000|2025-07-16 22:10:00|22.97|22.86|22.99|22.88|22.99|22.88|22.95|22.84|54
1752704100000|2025-07-16 22:15:00|23|22.89|23|22.89|23.03|22.92|22.97|22.86|72
1752704400000|2025-07-16 22:20:00|23.01|22.9|23.05|22.94|23.06|22.95|22.96|22.85|73
1752704700000|2025-07-16 22:25:00|23.06|22.95|22.95|22.84|23.06|22.95|22.95|22.84|124
1752705000000|2025-07-16 22:30:00|22.96|22.85|22.99|22.88|23|22.89|22.94|22.83|124
1752705300000|2025-07-16 22:35:00|22.98|22.87|22.93|22.82|23.01|22.9|22.92|22.81|94
1752705600000|2025-07-16 22:40:00|22.94|22.83|22.93|22.82|22.95|22.84|22.88|22.77|106
1752705900000|2025-07-16 22:45:00|22.94|22.83|22.76|22.65|22.95|22.84|22.74|22.63|105
1752706200000|2025-07-16 22:50:00|22.75|22.64|22.74|22.63|22.76|22.65|22.73|22.62|110
1752706500000|2025-07-16 22:55:00|22.73|22.62|22.75|22.64|22.75|22.64|22.7|22.59|91
1752706800000|2025-07-16 23:00:00|22.76|22.65|22.62|22.51|22.77|22.66|22.62|22.51|143
1752707100000|2025-07-16 23:05:00|22.63|22.52|22.61|22.5|22.66|22.55|22.61|22.5|129
1752707400000|2025-07-16 23:10:00|22.6|22.49|22.66|22.55|22.67|22.56|22.6|22.49|41
1752707700000|2025-07-16 23:15:00|22.65|22.54|22.53|22.42|22.65|22.54|22.53|22.42|209
1752708000000|2025-07-16 23:20:00|22.54|22.43|22.7|22.59|22.73|22.62|22.54|22.43|100
1752708300000|2025-07-16 23:25:00|22.69|22.58|22.71|22.6|22.72|22.61|22.66|22.55|147
1752708600000|2025-07-16 23:30:00|22.7|22.59|22.64|22.53|22.71|22.6|22.63|22.52|167
1752708900000|2025-07-16 23:35:00|22.65|22.54|22.73|22.62|22.73|22.62|22.63|22.52|151
1752709200000|2025-07-16 23:40:00|22.72|22.61|22.8|22.69|22.8|22.69|22.71|22.6|163
1752709500000|2025-07-16 23:45:00|22.79|22.68|22.78|22.67|22.82|22.71|22.78|22.67|190
1752709800000|2025-07-16 23:50:00|22.77|22.66|22.75|22.64|22.77|22.66|22.71|22.6|139
1752710100000|2025-07-16 23:55:00|22.74|22.63|22.72|22.61|22.75|22.64|22.71|22.6|95
1752710400000|2025-07-17 00:00:00|22.73|22.62|22.82|22.71|22.83|22.72|22.7|22.59|95
1752710700000|2025-07-17 00:05:00|22.83|22.72|22.73|22.62|22.83|22.72|22.7|22.59|141
1752711000000|2025-07-17 00:10:00|22.72|22.61|22.77|22.66|22.79|22.68|22.72|22.61|101
1752711300000|2025-07-17 00:15:00|22.78|22.67|22.86|22.75|22.88|22.77|22.78|22.67|161
1752711600000|2025-07-17 00:20:00|22.87|22.76|22.96|22.85|22.97|22.86|22.87|22.76|92
1752711900000|2025-07-17 00:25:00|22.97|22.86|22.92|22.81|23|22.89|22.92|22.81|120
1752712200000|2025-07-17 00:30:00|22.91|22.8|22.87|22.76|22.93|22.82|22.85|22.74|89
1752712500000|2025-07-17 00:35:00|22.86|22.75|22.86|22.75|22.88|22.77|22.81|22.7|117
1752712800000|2025-07-17 00:40:00|22.85|22.74|22.89|22.78|22.92|22.81|22.85|22.74|143
1752713100000|2025-07-17 00:45:00|22.88|22.77|22.82|22.71|22.89|22.78|22.82|22.71|245
1752713400000|2025-07-17 00:50:00|22.81|22.7|22.81|22.7|22.84|22.73|22.76|22.65|131
1752713700000|2025-07-17 00:55:00|22.8|22.69|22.7|22.59|22.82|22.71|22.7|22.59|125
1752714000000|2025-07-17 01:00:00|22.71|22.6|22.69|22.58|22.76|22.65|22.66|22.55|149
1752714300000|2025-07-17 01:05:00|22.68|22.57|22.69|22.58|22.79|22.68|22.68|22.57|120
1752714600000|2025-07-17 01:10:00|22.7|22.59|22.76|22.65|22.76|22.65|22.69|22.58|141
1752714900000|2025-07-17 01:15:00|22.77|22.66|22.66|22.55|22.77|22.66|22.66|22.55|220
1752715200000|2025-07-17 01:20:00|22.67|22.56|22.56|22.45|22.67|22.56|22.53|22.42|220
1752715500000|2025-07-17 01:25:00|22.55|22.44|22.56|22.45|22.62|22.51|22.52|22.41|270
1752715800000|2025-07-17 01:30:00|22.57|22.46|22.38|22.27|22.57|22.46|22.37|22.26|124
1752716100000|2025-07-17 01:35:00|22.37|22.26|22.44|22.33|22.45|22.34|22.37|22.26|141
1752716400000|2025-07-17 01:40:00|22.43|22.32|22.41|22.3|22.44|22.33|22.38|22.27|117
1752716700000|2025-07-17 01:45:00|22.4|22.29|22.19|22.08|22.41|22.3|22.16|22.05|222
1752717000000|2025-07-17 01:50:00|22.18|22.07|22.27|22.16|22.28|22.17|22.14|22.03|241
1752717300000|2025-07-17 01:55:00|22.28|22.17|22.3|22.19|22.32|22.21|22.25|22.14|221
1752717600000|2025-07-17 02:00:00|22.29|22.18|22.31|22.2|22.33|22.22|22.26|22.15|262
1752717900000|2025-07-17 02:05:00|22.32|22.21|22.37|22.26|22.37|22.26|22.31|22.2|234
1752718200000|2025-07-17 02:10:00|22.36|22.25|22.36|22.25|22.39|22.28|22.33|22.22|99
1752718500000|2025-07-17 02:15:00|22.35|22.24|22.41|22.3|22.42|22.31|22.34|22.23|127
1752718800000|2025-07-17 02:20:00|22.42|22.31|22.45|22.34|22.45|22.34|22.41|22.3|178
1752719100000|2025-07-17 02:25:00|22.44|22.33|22.43|22.32|22.48|22.37|22.42|22.31|98
1752719400000|2025-07-17 02:30:00|22.44|22.33|22.45|22.34|22.48|22.37|22.41|22.3|124
1752719700000|2025-07-17 02:35:00|22.44|22.33|22.42|22.31|22.47|22.36|22.41|22.3|201
1752720000000|2025-07-17 02:40:00|22.43|22.32|22.44|22.33|22.46|22.35|22.39|22.28|190
1752720300000|2025-07-17 02:45:00|22.43|22.32|22.39|22.28|22.44|22.33|22.33|22.22|243
1752720600000|2025-07-17 02:50:00|22.4|22.29|22.46|22.35|22.47|22.36|22.38|22.27|193
1752720900000|2025-07-17 02:55:00|22.47|22.36|22.42|22.31|22.48|22.37|22.4|22.29|194
1752721200000|2025-07-17 03:00:00|22.43|22.32|22.36|22.25|22.43|22.32|22.31|22.2|258
1752721500000|2025-07-17 03:05:00|22.35|22.24|22.32|22.21|22.36|22.25|22.28|22.17|246
1752721800000|2025-07-17 03:10:00|22.33|22.22|22.26|22.15|22.33|22.22|22.25|22.14|176
1752722100000|2025-07-17 03:15:00|22.25|22.14|22.23|22.12|22.27|22.16|22.21|22.1|171
1752722400000|2025-07-17 03:20:00|22.24|22.13|22.25|22.14|22.35|22.24|22.24|22.13|190
1752722700000|2025-07-17 03:25:00|22.26|22.15|22.14|22.03|22.27|22.16|22.12|22.01|183
1752723000000|2025-07-17 03:30:00|22.15|22.04|22.2|22.09|22.2|22.09|22.09|21.98|190
1752723300000|2025-07-17 03:35:00|22.19|22.08|22.13|22.02|22.2|22.09|22.09|21.98|248
1752723600000|2025-07-17 03:40:00|22.14|22.03|22.15|22.04|22.15|22.04|22.08|21.97|176
1752723900000|2025-07-17 03:45:00|22.14|22.03|22.19|22.08|22.25|22.14|22.14|22.03|236
1752724200000|2025-07-17 03:50:00|22.2|22.09|22.19|22.08|22.2|22.09|22.12|22.01|253
1752724500000|2025-07-17 03:55:00|22.2|22.09|22.22|22.11|22.24|22.13|22.18|22.07|179
1752724800000|2025-07-17 04:00:00|22.23|22.12|22.17|22.06|22.24|22.13|22.17|22.06|235
1752725100000|2025-07-17 04:05:00|22.16|22.05|22.22|22.11|22.22|22.11|22.15|22.04|257
1752725400000|2025-07-17 04:10:00|22.21|22.1|22.28|22.17|22.31|22.2|22.21|22.1|206
1752725700000|2025-07-17 04:15:00|22.27|22.16|22.25|22.14|22.28|22.17|22.23|22.12|235
1752726000000|2025-07-17 04:20:00|22.24|22.13|22.26|22.15|22.31|22.2|22.22|22.11|211
1752726300000|2025-07-17 04:25:00|22.25|22.14|22.28|22.17|22.3|22.19|22.22|22.11|190
1752726600000|2025-07-17 04:30:00|22.29|22.18|22.31|22.2|22.36|22.25|22.28|22.17|135
1752726900000|2025-07-17 04:35:00|22.32|22.21|22.31|22.2|22.33|22.22|22.29|22.18|198
1752727200000|2025-07-17 04:40:00|22.3|22.19|22.28|22.17|22.32|22.21|22.28|22.17|211
1752727500000|2025-07-17 04:45:00|22.29|22.18|22.28|22.17|22.31|22.2|22.26|22.15|230
1752727800000|2025-07-17 04:50:00|22.29|22.18|22.3|22.19|22.32|22.21|22.27|22.16|136
1752728100000|2025-07-17 04:55:00|22.31|22.2|22.35|22.24|22.36|22.25|22.3|22.19|109
1752728400000|2025-07-17 05:00:00|22.34|22.23|22.3|22.19|22.35|22.24|22.29|22.18|229
1752728700000|2025-07-17 05:05:00|22.29|22.18|22.26|22.15|22.31|22.2|22.26|22.15|174
1752729000000|2025-07-17 05:10:00|22.27|22.16|22.28|22.17|22.32|22.21|22.26|22.15|128
1752729300000|2025-07-17 05:15:00|22.27|22.16|22.31|22.2|22.32|22.21|22.27|22.16|137
1752729600000|2025-07-17 05:20:00|22.32|22.21|22.32|22.21|22.35|22.24|22.3|22.19|147
1752729900000|2025-07-17 05:25:00|22.33|22.22|22.37|22.26|22.37|22.26|22.32|22.21|157
1752730200000|2025-07-17 05:30:00|22.36|22.25|22.37|22.26|22.4|22.29|22.34|22.23|138
1752730500000|2025-07-17 05:35:00|22.36|22.25|22.41|22.3|22.44|22.33|22.35|22.24|188
1752730800000|2025-07-17 05:40:00|22.42|22.31|22.51|22.4|22.53|22.42|22.41|22.3|180
1752731100000|2025-07-17 05:45:00|22.5|22.39|22.54|22.43|22.54|22.43|22.46|22.35|141
1752731400000|2025-07-17 05:50:00|22.55|22.44|22.52|22.41|22.55|22.44|22.52|22.41|120
1752731700000|2025-07-17 05:55:00|22.53|22.42|22.59|22.48|22.59|22.48|22.52|22.41|127
1752732000000|2025-07-17 06:00:00|22.58|22.47|22.61|22.5|22.63|22.52|22.56|22.45|170
1752732300000|2025-07-17 06:05:00|22.62|22.51|22.66|22.55|22.68|22.57|22.61|22.5|119
1752732600000|2025-07-17 06:10:00|22.67|22.56|22.58|22.47|22.67|22.56|22.56|22.45|227
1752732900000|2025-07-17 06:15:00|22.57|22.46|22.5|22.39|22.58|22.47|22.46|22.35|259
1752733200000|2025-07-17 06:20:00|22.51|22.4|22.75|22.64|22.75|22.64|22.5|22.39|237
1752733500000|2025-07-17 06:25:00|22.74|22.63|22.78|22.67|22.79|22.68|22.74|22.63|221
1752733800000|2025-07-17 06:30:00|22.77|22.66|22.81|22.7|22.86|22.75|22.73|22.62|202
1752734100000|2025-07-17 06:35:00|22.8|22.69|22.79|22.68|22.82|22.71|22.75|22.64|184
1752734400000|2025-07-17 06:40:00|22.78|22.67|22.8|22.69|22.8|22.69|22.72|22.61|243
1752734700000|2025-07-17 06:45:00|22.81|22.7|22.83|22.72|22.84|22.73|22.77|22.66|171
1752735000000|2025-07-17 06:50:00|22.82|22.71|22.8|22.69|22.83|22.72|22.76|22.65|239
1752735300000|2025-07-17 06:55:00|22.79|22.68|22.8|22.69|22.81|22.7|22.75|22.64|255
1752735600000|2025-07-17 07:00:00|22.81|22.7|22.72|22.61|22.82|22.71|22.64|22.53|241
1752735900000|2025-07-17 07:05:00|22.71|22.6|22.6|22.49|22.71|22.6|22.6|22.49|132
1752736200000|2025-07-17 07:10:00|22.59|22.48|22.58|22.47|22.66|22.55|22.58|22.47|140
1752736500000|2025-07-17 07:15:00|22.59|22.48|22.57|22.46|22.62|22.51|22.57|22.46|136
1752736800000|2025-07-17 07:20:00|22.56|22.45|22.57|22.46|22.58|22.47|22.51|22.4|176
1752737100000|2025-07-17 07:25:00|22.58|22.47|22.56|22.45|22.59|22.48|22.54|22.43|157
1752737400000|2025-07-17 07:30:00|22.57|22.46|22.65|22.54|22.67|22.56|22.55|22.44|113
1752737700000|2025-07-17 07:35:00|22.64|22.53|22.67|22.56|22.69|22.58|22.63|22.52|210
1752738000000|2025-07-17 07:40:00|22.68|22.57|22.78|22.67|22.79|22.68|22.68|22.57|191
1752738300000|2025-07-17 07:45:00|22.77|22.66|22.76|22.65|22.8|22.69|22.75|22.64|222
1752738600000|2025-07-17 07:50:00|22.75|22.64|22.77|22.66|22.8|22.69|22.74|22.63|207
1752738900000|2025-07-17 07:55:00|22.76|22.65|22.76|22.65|22.78|22.67|22.74|22.63|202
1752739200000|2025-07-17 08:00:00|22.75|22.64|22.72|22.61|22.79|22.68|22.68|22.57|238
1752739500000|2025-07-17 08:05:00|22.71|22.6|22.72|22.61|22.76|22.65|22.71|22.6|150
1752739800000|2025-07-17 08:10:00|22.73|22.62|22.77|22.66|22.79|22.68|22.72|22.61|127
1752740100000|2025-07-17 08:15:00|22.76|22.65|22.79|22.68|22.8|22.69|22.75|22.64|142
1752740400000|2025-07-17 08:20:00|22.78|22.67|22.78|22.67|22.79|22.68|22.75|22.64|141
1752740700000|2025-07-17 08:25:00|22.77|22.66|22.74|22.63|22.78|22.67|22.72|22.61|150
1752741000000|2025-07-17 08:30:00|22.75|22.64|22.72|22.61|22.76|22.65|22.71|22.6|176
1752741300000|2025-07-17 08:35:00|22.73|22.62|22.75|22.64|22.76|22.65|22.67|22.56|171
1752741600000|2025-07-17 08:40:00|22.74|22.63|22.76|22.65|22.79|22.68|22.72|22.61|121
1752741900000|2025-07-17 08:45:00|22.77|22.66|22.71|22.6|22.77|22.66|22.7|22.59|137
1752742200000|2025-07-17 08:50:00|22.72|22.61|22.74|22.63|22.75|22.64|22.68|22.57|125
1752742500000|2025-07-17 08:55:00|22.75|22.64|22.85|22.74|22.86|22.75|22.74|22.63|103
1752742800000|2025-07-17 09:00:00|22.86|22.75|22.93|22.82|22.93|22.82|22.83|22.72|266
1752743100000|2025-07-17 09:05:00|22.94|22.83|23.02|22.91|23.02|22.91|22.91|22.8|200
1752743400000|2025-07-17 09:10:00|23.03|22.92|22.97|22.86|23.03|22.92|22.96|22.85|203
1752743700000|2025-07-17 09:15:00|22.96|22.85|22.96|22.85|23.01|22.9|22.94|22.83|199
1752744000000|2025-07-17 09:20:00|22.97|22.86|23.06|22.95|23.06|22.95|22.97|22.86|112
1752744300000|2025-07-17 09:25:00|23.05|22.94|23.13|23.02|23.14|23.03|23.05|22.94|209
1752744600000|2025-07-17 09:30:00|23.12|23.01|23.05|22.94|23.13|23.02|23.04|22.93|246
1752744900000|2025-07-17 09:35:00|23.04|22.93|23.19|23.08|23.19|23.08|23.03|22.92|139
1752745200000|2025-07-17 09:40:00|23.2|23.09|23.25|23.14|23.25|23.14|23.19|23.08|106
1752745500000|2025-07-17 09:45:00|23.24|23.13|23.24|23.13|23.27|23.16|23.2|23.09|191
1752745800000|2025-07-17 09:50:00|23.23|23.12|23.27|23.16|23.29|23.18|23.22|23.11|198
1752746100000|2025-07-17 09:55:00|23.28|23.17|23.26|23.15|23.29|23.18|23.24|23.13|205
1752746400000|2025-07-17 10:00:00|23.27|23.16|23.16|23.05|23.29|23.18|23.16|23.05|286
1752746700000|2025-07-17 10:05:00|23.15|23.04|23.11|23|23.16|23.05|23.03|22.92|249
1752747000000|2025-07-17 10:10:00|23.12|23.01|23.17|23.06|23.19|23.08|23.09|22.98|230
1752747300000|2025-07-17 10:15:00|23.18|23.07|23.24|23.13|23.25|23.14|23.15|23.04|213
1752747600000|2025-07-17 10:20:00|23.23|23.12|23.16|23.05|23.24|23.13|23.12|23.01|146
1752747900000|2025-07-17 10:25:00|23.15|23.04|23.1|22.99|23.16|23.05|23.07|22.96|168
1752748200000|2025-07-17 10:30:00|23.11|23|23.13|23.02|23.14|23.03|23.08|22.97|127
1752748500000|2025-07-17 10:35:00|23.14|23.03|23.09|22.98|23.18|23.07|23.08|22.97|184
1752748800000|2025-07-17 10:40:00|23.08|22.97|23.03|22.92|23.09|22.98|23.02|22.91|202
1752749100000|2025-07-17 10:45:00|23.04|22.93|23.07|22.96|23.09|22.98|23.03|22.92|126
1752749400000|2025-07-17 10:50:00|23.06|22.95|23.04|22.93|23.07|22.96|23.02|22.91|137
1752749700000|2025-07-17 10:55:00|23.05|22.94|23.09|22.98|23.15|23.04|23.05|22.94|115
1752750000000|2025-07-17 11:00:00|23.08|22.97|23.02|22.91|23.1|22.99|22.98|22.87|165
1752750300000|2025-07-17 11:05:00|23.03|22.92|23|22.89|23.03|22.92|22.98|22.87|130
1752750600000|2025-07-17 11:10:00|22.99|22.88|23.05|22.94|23.06|22.95|22.99|22.88|97
1752750900000|2025-07-17 11:15:00|23.06|22.95|23.07|22.96|23.07|22.96|23|22.89|216
1752751200000|2025-07-17 11:20:00|23.06|22.95|23.03|22.92|23.06|22.95|22.99|22.88|170
1752751500000|2025-07-17 11:25:00|23.02|22.91|23.01|22.9|23.02|22.91|22.97|22.86|114
1752751800000|2025-07-17 11:30:00|23|22.89|22.9|22.79|23|22.89|22.87|22.76|209
1752752100000|2025-07-17 11:35:00|22.91|22.8|22.92|22.81|22.97|22.86|22.89|22.78|144
1752752400000|2025-07-17 11:40:00|22.93|22.82|22.95|22.84|22.97|22.86|22.89|22.78|207
1752752700000|2025-07-17 11:45:00|22.94|22.83|22.92|22.81|22.94|22.83|22.88|22.77|197
1752753000000|2025-07-17 11:50:00|22.93|22.82|22.99|22.88|23.02|22.91|22.93|22.82|197
1752753300000|2025-07-17 11:55:00|22.98|22.87|22.95|22.84|23|22.89|22.93|22.82|246
1752753600000|2025-07-17 12:00:00|22.96|22.85|22.96|22.85|23.03|22.92|22.95|22.84|221
1752753900000|2025-07-17 12:05:00|22.97|22.86|22.78|22.67|22.97|22.86|22.75|22.64|177
1752754200000|2025-07-17 12:10:00|22.79|22.68|22.88|22.77|22.88|22.77|22.79|22.68|160
1752754500000|2025-07-17 12:15:00|22.87|22.76|22.95|22.84|22.96|22.85|22.87|22.76|214
1752754800000|2025-07-17 12:20:00|22.94|22.83|22.92|22.81|22.96|22.85|22.88|22.77|191
1752755100000|2025-07-17 12:25:00|22.93|22.82|22.88|22.77|22.97|22.86|22.88|22.77|142
1752755400000|2025-07-17 12:30:00|22.89|22.78|22.85|22.74|23.01|22.9|22.82|22.71|237
1752755700000|2025-07-17 12:35:00|22.86|22.75|22.93|22.82|22.96|22.85|22.85|22.74|250
1752756000000|2025-07-17 12:40:00|22.94|22.83|23.08|22.97|23.09|22.98|22.91|22.8|231
1752756300000|2025-07-17 12:45:00|23.07|22.96|23.1|22.99|23.11|23|23.02|22.91|178
1752756600000|2025-07-17 12:50:00|23.11|23|23.1|22.99|23.11|23|23.06|22.95|148
1752756900000|2025-07-17 12:55:00|23.11|23|23.05|22.94|23.14|23.03|23.05|22.94|89
1752757200000|2025-07-17 13:00:00|23.04|22.93|23.08|22.97|23.11|23|23.02|22.91|141
1752757500000|2025-07-17 13:05:00|23.09|22.98|23.01|22.9|23.11|23|22.98|22.87|129
1752757800000|2025-07-17 13:10:00|23|22.89|23.05|22.94|23.06|22.95|22.99|22.88|152
1752758100000|2025-07-17 13:15:00|23.04|22.93|22.97|22.86|23.04|22.93|22.9|22.79|132
1752758400000|2025-07-17 13:20:00|22.98|22.87|22.92|22.81|23.01|22.9|22.91|22.8|193
1752758700000|2025-07-17 13:25:00|22.93|22.82|22.94|22.83|23.02|22.91|22.93|22.82|150
1752759000000|2025-07-17 13:30:00|22.93|22.82|22.8|22.69|22.94|22.83|22.78|22.67|184
1752759300000|2025-07-17 13:35:00|22.79|22.68|22.8|22.69|22.86|22.75|22.78|22.67|169
1752759600000|2025-07-17 13:40:00|22.79|22.68|22.65|22.54|22.81|22.7|22.64|22.53|175
1752759900000|2025-07-17 13:45:00|22.64|22.53|22.67|22.56|22.69|22.58|22.5|22.39|234
1752760200000|2025-07-17 13:50:00|22.68|22.57|22.76|22.65|22.78|22.67|22.67|22.56|217
1752760500000|2025-07-17 13:55:00|22.77|22.66|22.77|22.66|22.81|22.7|22.72|22.61|121
1752760800000|2025-07-17 14:00:00|22.78|22.67|22.79|22.68|22.84|22.73|22.76|22.65|108
1752761100000|2025-07-17 14:05:00|22.8|22.69|22.81|22.7|22.84|22.73|22.74|22.63|164
1752761400000|2025-07-17 14:10:00|22.8|22.69|22.75|22.64|22.81|22.7|22.69|22.58|172
1752761700000|2025-07-17 14:15:00|22.76|22.65|22.69|22.58|22.76|22.65|22.66|22.55|214
1752762000000|2025-07-17 14:20:00|22.7|22.59|22.75|22.64|22.8|22.69|22.69|22.58|167
1752762300000|2025-07-17 14:25:00|22.76|22.65|22.83|22.72|22.87|22.76|22.76|22.65|187
1752762600000|2025-07-17 14:30:00|22.84|22.73|22.92|22.81|22.93|22.82|22.82|22.71|175
1752762900000|2025-07-17 14:35:00|22.91|22.8|22.94|22.83|22.94|22.83|22.88|22.77|244
1752763200000|2025-07-17 14:40:00|22.93|22.82|22.94|22.83|22.96|22.85|22.92|22.81|180
1752763500000|2025-07-17 14:45:00|22.95|22.84|23|22.89|23.02|22.91|22.95|22.84|162
1752763800000|2025-07-17 14:50:00|22.99|22.88|22.99|22.88|23.02|22.91|22.99|22.88|173
1752764100000|2025-07-17 14:55:00|22.98|22.87|22.89|22.78|22.99|22.88|22.86|22.75|96
1752764400000|2025-07-17 15:00:00|22.9|22.79|22.78|22.67|22.91|22.8|22.78|22.67|200
1752764700000|2025-07-17 15:05:00|22.79|22.68|22.73|22.62|22.82|22.71|22.71|22.6|302
1752765000000|2025-07-17 15:10:00|22.74|22.63|22.62|22.51|22.74|22.63|22.62|22.51|235
1752765300000|2025-07-17 15:15:00|22.61|22.5|22.65|22.54|22.67|22.56|22.56|22.45|189
1752765600000|2025-07-17 15:20:00|22.64|22.53|22.71|22.6|22.73|22.62|22.6|22.49|172
1752765900000|2025-07-17 15:25:00|22.7|22.59|22.66|22.55|22.72|22.61|22.65|22.54|129
1752766200000|2025-07-17 15:30:00|22.67|22.56|22.74|22.63|22.76|22.65|22.65|22.54|128
1752766500000|2025-07-17 15:35:00|22.75|22.64|22.75|22.64|22.76|22.65|22.69|22.58|209
1752766800000|2025-07-17 15:40:00|22.76|22.65|22.79|22.68|22.81|22.7|22.76|22.65|178
1752767100000|2025-07-17 15:45:00|22.8|22.69|22.71|22.6|22.8|22.69|22.7|22.59|183
1752767400000|2025-07-17 15:50:00|22.7|22.59|22.84|22.73|22.87|22.76|22.7|22.59|167
1752767700000|2025-07-17 15:55:00|22.83|22.72|22.78|22.67|22.85|22.74|22.78|22.67|230
1752768000000|2025-07-17 16:00:00|22.79|22.68|22.8|22.69|22.86|22.75|22.77|22.66|174
1752768300000|2025-07-17 16:05:00|22.79|22.68|22.75|22.64|22.81|22.7|22.71|22.6|199
1752768600000|2025-07-17 16:10:00|22.76|22.65|22.7|22.59|22.76|22.65|22.66|22.55|157
1752768900000|2025-07-17 16:15:00|22.69|22.58|22.65|22.54|22.7|22.59|22.59|22.48|137
1752769200000|2025-07-17 16:20:00|22.64|22.53|22.65|22.54|22.69|22.58|22.61|22.5|206
1752769500000|2025-07-17 16:25:00|22.64|22.53|22.55|22.44|22.68|22.57|22.52|22.41|200
1752769800000|2025-07-17 16:30:00|22.56|22.45|22.4|22.29|22.56|22.45|22.37|22.26|216
1752770100000|2025-07-17 16:35:00|22.39|22.28|22.48|22.37|22.48|22.37|22.39|22.28|158
1752770400000|2025-07-17 16:40:00|22.47|22.36|22.57|22.46|22.67|22.56|22.41|22.3|221
1752770700000|2025-07-17 16:45:00|22.56|22.45|22.52|22.41|22.58|22.47|22.5|22.39|221
1752771000000|2025-07-17 16:50:00|22.53|22.42|22.53|22.42|22.61|22.5|22.48|22.37|157
1752771300000|2025-07-17 16:55:00|22.52|22.41|22.56|22.45|22.57|22.46|22.45|22.34|166
1752771600000|2025-07-17 17:00:00|22.55|22.44|22.55|22.44|22.57|22.46|22.5|22.39|193
1752771900000|2025-07-17 17:05:00|22.54|22.43|22.64|22.53|22.64|22.53|22.51|22.4|165
1752772200000|2025-07-17 17:10:00|22.65|22.54|22.63|22.52|22.66|22.55|22.59|22.48|179
1752772500000|2025-07-17 17:15:00|22.64|22.53|22.62|22.51|22.64|22.53|22.59|22.48|190
1752772800000|2025-07-17 17:20:00|22.61|22.5|22.61|22.5|22.64|22.53|22.54|22.43|152
1752773100000|2025-07-17 17:25:00|22.6|22.49|22.58|22.47|22.61|22.5|22.56|22.45|187
1752773400000|2025-07-17 17:30:00|22.59|22.48|22.59|22.48|22.63|22.52|22.55|22.44|193
1752773700000|2025-07-17 17:35:00|22.6|22.49|22.53|22.42|22.64|22.53|22.53|22.42|198
1752774000000|2025-07-17 17:40:00|22.52|22.41|22.6|22.49|22.61|22.5|22.5|22.39|133
1752774300000|2025-07-17 17:45:00|22.59|22.48|22.74|22.63|22.77|22.66|22.55|22.44|133
1752774600000|2025-07-17 17:50:00|22.75|22.64|22.71|22.6|22.76|22.65|22.69|22.58|129
1752774900000|2025-07-17 17:55:00|22.72|22.61|22.8|22.69|22.81|22.7|22.71|22.6|239
1752775200000|2025-07-17 18:00:00|22.81|22.7|22.83|22.72|22.84|22.73|22.77|22.66|171
1752775500000|2025-07-17 18:05:00|22.82|22.71|22.87|22.76|22.89|22.78|22.82|22.71|92
1752775800000|2025-07-17 18:10:00|22.86|22.75|22.78|22.67|22.86|22.75|22.77|22.66|103
1752776100000|2025-07-17 18:15:00|22.77|22.66|22.77|22.66|22.78|22.67|22.74|22.63|81
1752776400000|2025-07-17 18:20:00|22.76|22.65|22.75|22.64|22.79|22.68|22.75|22.64|72
1752776700000|2025-07-17 18:25:00|22.74|22.63|22.75|22.64|22.76|22.65|22.68|22.57|94
1752777000000|2025-07-17 18:30:00|22.74|22.63|22.83|22.72|22.85|22.74|22.74|22.63|155
1752777300000|2025-07-17 18:35:00|22.82|22.71|22.83|22.72|22.86|22.75|22.81|22.7|68
1752777600000|2025-07-17 18:40:00|22.82|22.71|22.82|22.71|22.86|22.75|22.81|22.7|147
1752777900000|2025-07-17 18:45:00|22.83|22.72|22.82|22.71|22.83|22.72|22.77|22.66|96
1752778200000|2025-07-17 18:50:00|22.83|22.72|22.89|22.78|22.9|22.79|22.82|22.71|78
1752778500000|2025-07-17 18:55:00|22.9|22.79|22.89|22.78|22.91|22.8|22.88|22.77|144
1752778800000|2025-07-17 19:00:00|22.9|22.79|22.95|22.84|22.96|22.85|22.9|22.79|109
1752779100000|2025-07-17 19:05:00|22.94|22.83|22.95|22.84|22.97|22.86|22.94|22.83|146
1752779400000|2025-07-17 19:10:00|22.94|22.83|22.98|22.87|22.98|22.87|22.93|22.82|135
1752779700000|2025-07-17 19:15:00|22.97|22.86|22.98|22.87|23.01|22.9|22.96|22.85|162
1752780000000|2025-07-17 19:20:00|22.99|22.88|22.94|22.83|22.99|22.88|22.92|22.81|104
1752780300000|2025-07-17 19:25:00|22.93|22.82|22.9|22.79|22.94|22.83|22.89|22.78|104
1752780600000|2025-07-17 19:30:00|22.89|22.78|22.92|22.81|22.93|22.82|22.86|22.75|134
1752780900000|2025-07-17 19:35:00|22.91|22.8|22.85|22.74|22.92|22.81|22.85|22.74|91
1752781200000|2025-07-17 19:40:00|22.86|22.75|22.82|22.71|22.87|22.76|22.81|22.7|93
1752781500000|2025-07-17 19:45:00|22.81|22.7|22.68|22.57|22.82|22.71|22.67|22.56|129
1752781800000|2025-07-17 19:50:00|22.69|22.58|22.61|22.5|22.69|22.58|22.61|22.5|81
1752782100000|2025-07-17 19:55:00|22.6|22.49|22.49|22.38|22.6|22.49|22.47|22.36|149
1752782400000|2025-07-17 20:00:00|22.51|22.4|22.39|22.28|22.52|22.41|22.38|22.27|143
1752782700000|2025-07-17 20:05:00|22.38|22.27|22.3|22.19|22.39|22.28|22.27|22.16|143
1752783000000|2025-07-17 20:10:00|22.29|22.18|22.41|22.3|22.44|22.33|22.27|22.16|164
1752783300000|2025-07-17 20:15:00|22.4|22.29|22.39|22.28|22.45|22.34|22.37|22.26|163
1752783600000|2025-07-17 20:20:00|22.4|22.29|22.39|22.28|22.41|22.3|22.25|22.14|161
1752783900000|2025-07-17 20:25:00|22.4|22.29|22.48|22.37|22.51|22.4|22.39|22.28|143
1752784200000|2025-07-17 20:30:00|22.47|22.36|22.49|22.38|22.57|22.46|22.47|22.36|129
1752784500000|2025-07-17 20:35:00|22.48|22.37|22.6|22.49|22.6|22.49|22.48|22.37|107
1752784800000|2025-07-17 20:40:00|22.61|22.5|22.55|22.44|22.63|22.52|22.55|22.44|73
1752785100000|2025-07-17 20:45:00|22.54|22.43|22.56|22.45|22.61|22.5|22.54|22.43|107
1752785400000|2025-07-17 20:50:00|22.55|22.44|22.57|22.46|22.58|22.47|22.5|22.39|111
1752785700000|2025-07-17 20:55:00|22.56|22.45|22.58|22.47|22.58|22.47|22.48|22.37|123
1752786000000|2025-07-17 21:00:00|22.57|22.46|22.71|22.6|22.71|22.6|22.57|22.46|99
1752786300000|2025-07-17 21:05:00|22.72|22.61|22.78|22.67|22.85|22.74|22.72|22.61|103
1752786600000|2025-07-17 21:10:00|22.79|22.68|22.89|22.78|22.9|22.79|22.78|22.67|105
1752786900000|2025-07-17 21:15:00|22.9|22.79|23|22.89|23|22.89|22.9|22.79|89
1752787200000|2025-07-17 21:20:00|23.01|22.9|23.01|22.9|23.09|22.98|23|22.89|77
1752787500000|2025-07-17 21:25:00|23.02|22.91|23|22.89|23.02|22.91|22.91|22.8|115
1752787800000|2025-07-17 21:30:00|22.99|22.88|22.9|22.79|23|22.89|22.88|22.77|98
1752788100000|2025-07-17 21:35:00|22.89|22.78|22.78|22.67|22.9|22.79|22.64|22.53|100
1752788400000|2025-07-17 21:40:00|22.77|22.66|22.87|22.76|22.87|22.76|22.74|22.63|62
1752788700000|2025-07-17 21:45:00|22.88|22.77|22.86|22.75|22.97|22.86|22.84|22.73|52
1752789000000|2025-07-17 21:50:00|22.87|22.76|22.88|22.77|22.91|22.8|22.83|22.72|32
1752789300000|2025-07-17 21:55:00|22.89|22.78|22.84|22.73|22.93|22.82|22.8|22.69|70
1752789600000|2025-07-17 22:00:00|22.85|22.74|22.91|22.8|22.93|22.82|22.8|22.69|136
1752789900000|2025-07-17 22:05:00|22.9|22.79|22.94|22.83|22.95|22.84|22.83|22.72|113
1752790200000|2025-07-17 22:10:00|22.95|22.84|23.01|22.9|23.02|22.91|22.9|22.79|154
1752790500000|2025-07-17 22:15:00|23|22.89|22.98|22.87|23.08|22.97|22.98|22.87|201
1752790800000|2025-07-17 22:20:00|22.99|22.88|22.95|22.84|22.99|22.88|22.9|22.79|235
1752791100000|2025-07-17 22:25:00|22.94|22.83|22.98|22.87|23|22.89|22.94|22.83|169
1752791400000|2025-07-17 22:30:00|22.99|22.88|23.08|22.97|23.1|22.99|22.97|22.86|110
1752791700000|2025-07-17 22:35:00|23.09|22.98|23.13|23.02|23.17|23.06|23.08|22.97|218
1752792000000|2025-07-17 22:40:00|23.14|23.03|23.2|23.09|23.21|23.1|23.14|23.03|113
1752792300000|2025-07-17 22:45:00|23.21|23.1|23.24|23.13|23.29|23.18|23.2|23.09|191
1752792600000|2025-07-17 22:50:00|23.25|23.14|23.06|22.95|23.27|23.16|23|22.89|179
1752792900000|2025-07-17 22:55:00|23.07|22.96|23.1|22.99|23.1|22.99|23.03|22.92|140
1752793200000|2025-07-17 23:00:00|23.09|22.98|23.12|23.01|23.18|23.07|23.09|22.98|116
1752793500000|2025-07-17 23:05:00|23.13|23.02|23.23|23.12|23.25|23.14|23.01|22.9|187
1752793800000|2025-07-17 23:10:00|23.24|23.13|23.27|23.16|23.29|23.18|23.21|23.1|262
1752794100000|2025-07-17 23:15:00|23.28|23.17|23.47|23.36|23.47|23.36|23.27|23.16|205
1752794400000|2025-07-17 23:20:00|23.48|23.37|23.58|23.47|23.58|23.47|23.48|23.37|207
1752794700000|2025-07-17 23:25:00|23.57|23.46|23.54|23.43|23.58|23.47|23.43|23.32|194
1752795000000|2025-07-17 23:30:00|23.53|23.42|23.57|23.46|23.59|23.48|23.47|23.36|225
1752795300000|2025-07-17 23:35:00|23.58|23.47|24.12|24.01|24.31|24.2|23.57|23.46|338
1752795600000|2025-07-17 23:40:00|24.13|24.02|24.15|24.04|24.38|24.27|24.08|23.97|359
1752795900000|2025-07-17 23:45:00|24.14|24.03|23.95|23.84|24.17|24.06|23.94|23.83|254
1752796200000|2025-07-17 23:50:00|23.94|23.83|23.98|23.87|24.05|23.94|23.85|23.74|312
1752796500000|2025-07-17 23:55:00|23.99|23.88|23.97|23.86|24|23.89|23.85|23.74|264
1752796800000|2025-07-18 00:00:00|23.98|23.87|23.93|23.82|24.04|23.93|23.77|23.66|237
1752797100000|2025-07-18 00:05:00|23.94|23.83|23.89|23.78|23.94|23.83|23.8|23.69|234
1752797400000|2025-07-18 00:10:00|23.88|23.77|23.86|23.75|23.93|23.82|23.76|23.65|269
1752797700000|2025-07-18 00:15:00|23.87|23.76|23.85|23.74|23.97|23.86|23.81|23.7|207
1752798000000|2025-07-18 00:20:00|23.86|23.75|23.93|23.82|23.98|23.87|23.84|23.73|210
1752798300000|2025-07-18 00:25:00|23.94|23.83|24.05|23.94|24.07|23.96|23.91|23.8|213
1752798600000|2025-07-18 00:30:00|24.06|23.95|24.15|24.04|24.17|24.06|24.05|23.94|211
1752798900000|2025-07-18 00:35:00|24.16|24.05|24.3|24.19|24.31|24.2|24.15|24.04|223
1752799200000|2025-07-18 00:40:00|24.31|24.2|24.31|24.2|24.4|24.29|24.25|24.14|270
1752799500000|2025-07-18 00:45:00|24.32|24.21|24.36|24.25|24.4|24.29|24.28|24.17|258
1752799800000|2025-07-18 00:50:00|24.35|24.24|24.41|24.3|24.42|24.31|24.35|24.24|202
1752800100000|2025-07-18 00:55:00|24.4|24.29|24.44|24.33|24.44|24.33|24.36|24.25|194
1752800400000|2025-07-18 01:00:00|24.45|24.34|24.31|24.2|24.45|24.34|24.3|24.19|239
1752800700000|2025-07-18 01:05:00|24.32|24.21|24.24|24.13|24.36|24.25|24.23|24.12|177
1752801000000|2025-07-18 01:10:00|24.23|24.12|24.41|24.3|24.44|24.33|24.23|24.12|270
1752801300000|2025-07-18 01:15:00|24.4|24.29|24.52|24.41|24.52|24.41|24.31|24.2|248
1752801600000|2025-07-18 01:20:00|24.51|24.4|24.61|24.5|24.61|24.5|24.48|24.37|273
1752801900000|2025-07-18 01:25:00|24.6|24.49|24.59|24.48|24.63|24.52|24.39|24.28|303
1752802200000|2025-07-18 01:30:00|24.58|24.47|24.61|24.5|24.63|24.52|24.49|24.38|244
1752802500000|2025-07-18 01:35:00|24.62|24.51|24.52|24.41|24.63|24.52|24.45|24.34|223
1752802800000|2025-07-18 01:40:00|24.53|24.42|24.44|24.33|24.6|24.49|24.42|24.31|286
1752803100000|2025-07-18 01:45:00|24.43|24.32|24.33|24.22|24.44|24.33|24.31|24.2|204
1752803400000|2025-07-18 01:50:00|24.32|24.21|24.32|24.21|24.33|24.22|24.25|24.14|144
1752803700000|2025-07-18 01:55:00|24.33|24.22|24.35|24.24|24.38|24.27|24.32|24.21|183
1752804000000|2025-07-18 02:00:00|24.34|24.23|24.18|24.07|24.34|24.23|24.16|24.05|155
1752804300000|2025-07-18 02:05:00|24.19|24.08|24.09|23.98|24.21|24.1|24.03|23.92|207
1752804600000|2025-07-18 02:10:00|24.08|23.97|24.11|24|24.16|24.05|24.07|23.96|165
1752804900000|2025-07-18 02:15:00|24.12|24.01|24.15|24.04|24.16|24.05|24.05|23.94|141
1752805200000|2025-07-18 02:20:00|24.14|24.03|24.16|24.05|24.17|24.06|24.1|23.99|120
1752805500000|2025-07-18 02:25:00|24.15|24.04|24.11|24|24.16|24.05|24.1|23.99|169
1752805800000|2025-07-18 02:30:00|24.1|23.99|24.07|23.96|24.11|24|24.03|23.92|68
1752806100000|2025-07-18 02:35:00|24.06|23.95|24.08|23.97|24.1|23.99|24.06|23.95|122
1752806400000|2025-07-18 02:40:00|24.09|23.98|24.03|23.92|24.09|23.98|24.02|23.91|107
1752806700000|2025-07-18 02:45:00|24.02|23.91|24.19|24.08|24.19|24.08|23.98|23.87|115
1752807000000|2025-07-18 02:50:00|24.18|24.07|24.22|24.11|24.23|24.12|24.15|24.04|177
1752807300000|2025-07-18 02:55:00|24.21|24.1|24.23|24.12|24.23|24.12|24.18|24.07|177
1752807600000|2025-07-18 03:00:00|24.24|24.13|24.24|24.13|24.26|24.15|24.22|24.11|101
1752807900000|2025-07-18 03:05:00|24.23|24.12|24.29|24.18|24.32|24.21|24.23|24.12|125
1752808200000|2025-07-18 03:10:00|24.3|24.19|24.27|24.16|24.32|24.21|24.27|24.16|95
1752808500000|2025-07-18 03:15:00|24.26|24.15|24.34|24.23|24.35|24.24|24.26|24.15|126
1752808800000|2025-07-18 03:20:00|24.35|24.24|24.3|24.19|24.35|24.24|24.3|24.19|98
1752809100000|2025-07-18 03:25:00|24.31|24.2|24.33|24.22|24.36|24.25|24.29|24.18|111
1752809400000|2025-07-18 03:30:00|24.34|24.23|24.31|24.2|24.35|24.24|24.29|24.18|74
1752809700000|2025-07-18 03:35:00|24.32|24.21|24.36|24.25|24.38|24.27|24.32|24.21|67
1752810000000|2025-07-18 03:40:00|24.37|24.26|24.39|24.28|24.4|24.29|24.34|24.23|48
1752810300000|2025-07-18 03:45:00|24.38|24.27|24.33|24.22|24.4|24.29|24.33|24.22|130
1752810600000|2025-07-18 03:50:00|24.32|24.21|24.36|24.25|24.36|24.25|24.3|24.19|184
1752810900000|2025-07-18 03:55:00|24.35|24.24|24.39|24.28|24.42|24.31|24.35|24.24|95
1752811200000|2025-07-18 04:00:00|24.38|24.27|24.3|24.19|24.41|24.3|24.3|24.19|112
1752811500000|2025-07-18 04:05:00|24.31|24.2|24.37|24.26|24.38|24.27|24.3|24.19|124
1752811800000|2025-07-18 04:10:00|24.36|24.25|24.39|24.28|24.39|24.28|24.31|24.2|125
1752812100000|2025-07-18 04:15:00|24.4|24.29|24.4|24.29|24.44|24.33|24.39|24.28|123
1752812400000|2025-07-18 04:20:00|24.39|24.28|24.41|24.3|24.45|24.34|24.38|24.27|61
1752812700000|2025-07-18 04:25:00|24.4|24.29|24.42|24.31|24.45|24.34|24.4|24.29|61
1752813000000|2025-07-18 04:30:00|24.43|24.32|24.5|24.39|24.5|24.39|24.4|24.29|89
1752813300000|2025-07-18 04:35:00|24.49|24.38|24.49|24.38|24.5|24.39|24.44|24.33|125
1752813600000|2025-07-18 04:40:00|24.48|24.37|24.56|24.45|24.57|24.46|24.48|24.37|119
1752813900000|2025-07-18 04:45:00|24.57|24.46|24.55|24.44|24.57|24.46|24.51|24.4|110
1752814200000|2025-07-18 04:50:00|24.56|24.45|24.6|24.49|24.6|24.49|24.52|24.41|83
1752814500000|2025-07-18 04:55:00|24.59|24.48|24.62|24.51|24.64|24.53|24.59|24.48|52
1752814800000|2025-07-18 05:00:00|24.63|24.52|24.62|24.51|24.63|24.52|24.57|24.46|84
1752815100000|2025-07-18 05:05:00|24.63|24.52|24.74|24.63|24.74|24.63|24.63|24.52|67
1752815400000|2025-07-18 05:10:00|24.73|24.62|24.73|24.62|24.74|24.63|24.67|24.56|100
1752815700000|2025-07-18 05:15:00|24.74|24.63|24.77|24.66|24.77|24.66|24.69|24.58|126
1752816000000|2025-07-18 05:20:00|24.76|24.65|24.8|24.69|24.8|24.69|24.75|24.64|85
1752816300000|2025-07-18 05:25:00|24.79|24.68|24.8|24.69|24.8|24.69|24.76|24.65|104
1752816600000|2025-07-18 05:30:00|24.82|24.71|24.84|24.73|24.86|24.75|24.8|24.69|177
1752816900000|2025-07-18 05:35:00|24.85|24.74|24.9|24.79|24.93|24.82|24.8|24.69|109
1752817200000|2025-07-18 05:40:00|24.91|24.8|24.93|24.82|24.93|24.82|24.86|24.75|109
1752817500000|2025-07-18 05:45:00|24.92|24.81|25.01|24.9|25.01|24.9|24.91|24.8|110
1752817800000|2025-07-18 05:50:00|25.02|24.91|25.02|24.91|25.03|24.92|24.99|24.88|190
1752818100000|2025-07-18 05:55:00|25.03|24.92|25.04|24.93|25.1|24.99|25.02|24.91|268
1752818400000|2025-07-18 06:00:00|25.03|24.92|24.84|24.73|25.03|24.92|24.83|24.72|170
1752818700000|2025-07-18 06:05:00|24.85|24.74|24.7|24.59|24.87|24.76|24.67|24.56|193
1752819000000|2025-07-18 06:10:00|24.69|24.58|24.75|24.64|24.77|24.66|24.61|24.5|126
1752819300000|2025-07-18 06:15:00|24.74|24.63|24.67|24.56|24.8|24.69|24.66|24.55|101
1752819600000|2025-07-18 06:20:00|24.66|24.55|24.7|24.59|24.7|24.59|24.63|24.52|166
1752819900000|2025-07-18 06:25:00|24.69|24.58|24.67|24.56|24.74|24.63|24.63|24.52|148
1752820200000|2025-07-18 06:30:00|24.66|24.55|24.73|24.62|24.77|24.66|24.65|24.54|100
1752820500000|2025-07-18 06:35:00|24.72|24.61|24.78|24.67|24.8|24.69|24.71|24.6|157
1752820800000|2025-07-18 06:40:00|24.77|24.66|24.82|24.71|24.82|24.71|24.77|24.66|118
1752821100000|2025-07-18 06:45:00|24.81|24.7|24.87|24.76|24.88|24.77|24.8|24.69|83
1752821400000|2025-07-18 06:50:00|24.88|24.77|24.86|24.75|24.94|24.83|24.86|24.75|75
1752821700000|2025-07-18 06:55:00|24.87|24.76|24.81|24.7|24.88|24.77|24.81|24.7|77
1752822000000|2025-07-18 07:00:00|24.82|24.71|24.88|24.77|24.93|24.82|24.82|24.71|101
1752822300000|2025-07-18 07:05:00|24.89|24.78|24.85|24.74|24.9|24.79|24.82|24.71|153
1752822600000|2025-07-18 07:10:00|24.84|24.73|24.82|24.71|24.87|24.76|24.77|24.66|194
1752822900000|2025-07-18 07:15:00|24.81|24.7|24.69|24.58|24.82|24.71|24.69|24.58|251
1752823200000|2025-07-18 07:20:00|24.7|24.59|24.81|24.7|24.81|24.7|24.68|24.57|157
1752823500000|2025-07-18 07:25:00|24.8|24.69|24.76|24.65|24.81|24.7|24.71|24.6|178
1752823800000|2025-07-18 07:30:00|24.77|24.66|24.66|24.55|24.78|24.67|24.66|24.55|178
1752824100000|2025-07-18 07:35:00|24.67|24.56|24.57|24.46|24.71|24.6|24.57|24.46|147
1752824400000|2025-07-18 07:40:00|24.58|24.47|24.65|24.54|24.67|24.56|24.51|24.4|162
1752824700000|2025-07-18 07:45:00|24.66|24.55|24.65|24.54|24.66|24.55|24.55|24.44|133
1752825000000|2025-07-18 07:50:00|24.64|24.53|24.47|24.36|24.66|24.55|24.47|24.36|197
1752825300000|2025-07-18 07:55:00|24.48|24.37|24.4|24.29|24.53|24.42|24.36|24.25|196
1752825600000|2025-07-18 08:00:00|24.41|24.3|24.49|24.38|24.55|24.44|24.41|24.3|264
1752825900000|2025-07-18 08:05:00|24.5|24.39|24.54|24.43|24.6|24.49|24.5|24.39|165
1752826200000|2025-07-18 08:10:00|24.55|24.44|24.55|24.44|24.61|24.5|24.51|24.4|136
1752826500000|2025-07-18 08:15:00|24.54|24.43|24.67|24.56|24.67|24.56|24.53|24.42|183
1752826800000|2025-07-18 08:20:00|24.68|24.57|24.64|24.53|24.68|24.57|24.62|24.51|131
1752827100000|2025-07-18 08:25:00|24.65|24.54|24.64|24.53|24.69|24.58|24.61|24.5|98
1752827400000|2025-07-18 08:30:00|24.63|24.52|24.54|24.43|24.66|24.55|24.49|24.38|236
1752827700000|2025-07-18 08:35:00|24.53|24.42|24.38|24.27|24.55|24.44|24.36|24.25|267
1752828000000|2025-07-18 08:40:00|24.37|24.26|24.27|24.16|24.37|24.26|24.24|24.13|327
1752828300000|2025-07-18 08:45:00|24.26|24.15|24.35|24.24|24.37|24.26|24.24|24.13|240
1752828600000|2025-07-18 08:50:00|24.36|24.25|24.44|24.33|24.45|24.34|24.3|24.19|274
1752828900000|2025-07-18 08:55:00|24.43|24.32|24.39|24.28|24.48|24.37|24.38|24.27|232
1752829200000|2025-07-18 09:00:00|24.4|24.29|24.28|24.17|24.41|24.3|24.24|24.13|271
1752829500000|2025-07-18 09:05:00|24.27|24.16|24.29|24.18|24.33|24.22|24.24|24.13|235
1752829800000|2025-07-18 09:10:00|24.3|24.19|24.42|24.31|24.43|24.32|24.29|24.18|184
1752830100000|2025-07-18 09:15:00|24.41|24.3|24.35|24.24|24.46|24.35|24.29|24.18|239
1752830400000|2025-07-18 09:20:00|24.34|24.23|24.29|24.18|24.35|24.24|24.23|24.12|251
1752830700000|2025-07-18 09:25:00|24.28|24.17|24.29|24.18|24.33|24.22|24.25|24.14|218
1752831000000|2025-07-18 09:30:00|24.3|24.19|24.3|24.19|24.36|24.25|24.24|24.13|201
1752831300000|2025-07-18 09:35:00|24.29|24.18|24.38|24.27|24.39|24.28|24.24|24.13|159
1752831600000|2025-07-18 09:40:00|24.37|24.26|24.37|24.26|24.42|24.31|24.34|24.23|200
1752831900000|2025-07-18 09:45:00|24.38|24.27|24.42|24.31|24.45|24.34|24.36|24.25|161
1752832200000|2025-07-18 09:50:00|24.43|24.32|24.45|24.34|24.52|24.41|24.43|24.32|144
1752832500000|2025-07-18 09:55:00|24.44|24.33|24.49|24.38|24.51|24.4|24.44|24.33|80
1752832800000|2025-07-18 10:00:00|24.48|24.37|24.42|24.31|24.51|24.4|24.42|24.31|159
1752833100000|2025-07-18 10:05:00|24.41|24.3|24.44|24.33|24.45|24.34|24.36|24.25|178
1752833400000|2025-07-18 10:10:00|24.45|24.34|24.44|24.33|24.5|24.39|24.42|24.31|112
1752833700000|2025-07-18 10:15:00|24.43|24.32|24.24|24.13|24.49|24.38|24.24|24.13|203
1752834000000|2025-07-18 10:20:00|24.23|24.12|24.35|24.24|24.35|24.24|24.2|24.09|223
1752834300000|2025-07-18 10:25:00|24.34|24.23|24.35|24.24|24.38|24.27|24.33|24.22|111
1752834600000|2025-07-18 10:30:00|24.34|24.23|24.34|24.23|24.38|24.27|24.33|24.22|141
1752834900000|2025-07-18 10:35:00|24.33|24.22|24.19|24.08|24.34|24.23|24.15|24.04|122
1752835200000|2025-07-18 10:40:00|24.21|24.1|24.23|24.12|24.23|24.12|24.19|24.08|112
1752835500000|2025-07-18 10:45:00|24.22|24.11|24.32|24.21|24.32|24.21|24.2|24.09|108
1752835800000|2025-07-18 10:50:00|24.33|24.22|24.39|24.28|24.42|24.31|24.32|24.21|176
1752836100000|2025-07-18 10:55:00|24.4|24.29|24.41|24.3|24.42|24.31|24.38|24.27|148
1752836400000|2025-07-18 11:00:00|24.4|24.29|24.35|24.24|24.46|24.35|24.33|24.22|101
1752836700000|2025-07-18 11:05:00|24.34|24.23|24.33|24.22|24.37|24.26|24.32|24.21|118
1752837000000|2025-07-18 11:10:00|24.34|24.23|24.19|24.08|24.34|24.23|24.19|24.08|153
1752837300000|2025-07-18 11:15:00|24.2|24.09|24.12|24.01|24.21|24.1|24.11|24|207
1752837600000|2025-07-18 11:20:00|24.11|24|24.04|23.93|24.12|24.01|24.01|23.9|152
1752837900000|2025-07-18 11:25:00|24.05|23.94|24.05|23.94|24.09|23.98|24.02|23.91|80
1752838200000|2025-07-18 11:30:00|24.06|23.95|24.11|24|24.12|24.01|24.03|23.92|121
1752838500000|2025-07-18 11:35:00|24.12|24.01|24.18|24.07|24.2|24.09|24.11|24|176
1752838800000|2025-07-18 11:40:00|24.17|24.06|24.2|24.09|24.23|24.12|24.17|24.06|96
1752839100000|2025-07-18 11:45:00|24.21|24.1|24.21|24.1|24.23|24.12|24.18|24.07|165
1752839400000|2025-07-18 11:50:00|24.22|24.11|24.14|24.03|24.22|24.11|24.11|24|147
1752839700000|2025-07-18 11:55:00|24.15|24.04|24.19|24.08|24.19|24.08|24.14|24.03|145
1752840000000|2025-07-18 12:00:00|24.2|24.09|24.22|24.11|24.24|24.13|24.19|24.08|132
1752840300000|2025-07-18 12:05:00|24.23|24.12|24.17|24.06|24.25|24.14|24.14|24.03|160
1752840600000|2025-07-18 12:10:00|24.18|24.07|24.17|24.06|24.21|24.1|24.15|24.04|168
1752840900000|2025-07-18 12:15:00|24.16|24.05|24.2|24.09|24.22|24.11|24.15|24.04|227
1752841200000|2025-07-18 12:20:00|24.21|24.1|24.22|24.11|24.24|24.13|24.16|24.05|117
1752841500000|2025-07-18 12:25:00|24.23|24.12|24.23|24.12|24.24|24.13|24.15|24.04|141
1752841800000|2025-07-18 12:30:00|24.22|24.11|24.26|24.15|24.3|24.19|24.22|24.11|75
1752842100000|2025-07-18 12:35:00|24.27|24.16|24.33|24.22|24.33|24.22|24.24|24.13|35
1752842400000|2025-07-18 12:40:00|24.34|24.23|24.37|24.26|24.38|24.27|24.33|24.22|87
1752842700000|2025-07-18 12:45:00|24.36|24.25|24.42|24.31|24.42|24.31|24.34|24.23|135
1752843000000|2025-07-18 12:50:00|24.41|24.3|24.49|24.38|24.49|24.38|24.41|24.3|248
1752843300000|2025-07-18 12:55:00|24.5|24.39|24.53|24.42|24.54|24.43|24.49|24.38|193
1752843600000|2025-07-18 13:00:00|24.52|24.41|24.42|24.31|24.52|24.41|24.42|24.31|195
1752843900000|2025-07-18 13:05:00|24.43|24.32|24.41|24.3|24.44|24.33|24.34|24.23|240
1752844200000|2025-07-18 13:10:00|24.42|24.31|24.34|24.23|24.46|24.35|24.34|24.23|208
1752844500000|2025-07-18 13:15:00|24.35|24.24|24.31|24.2|24.37|24.26|24.27|24.16|237
1752844800000|2025-07-18 13:20:00|24.32|24.21|24.31|24.2|24.34|24.23|24.25|24.14|208
1752845100000|2025-07-18 13:25:00|24.32|24.21|24.41|24.3|24.44|24.33|24.3|24.19|209
1752845400000|2025-07-18 13:30:00|24.4|24.29|24.47|24.36|24.55|24.44|24.37|24.26|282
1752845700000|2025-07-18 13:35:00|24.48|24.37|24.56|24.45|24.56|24.45|24.47|24.36|246
1752846000000|2025-07-18 13:40:00|24.57|24.46|24.44|24.33|24.57|24.46|24.43|24.32|259
1752846300000|2025-07-18 13:45:00|24.43|24.32|24.52|24.41|24.57|24.46|24.43|24.32|224
1752846600000|2025-07-18 13:50:00|24.53|24.42|24.51|24.4|24.58|24.47|24.51|24.4|285
1752846900000|2025-07-18 13:55:00|24.5|24.39|24.42|24.31|24.52|24.41|24.41|24.3|298
1752847200000|2025-07-18 14:00:00|24.43|24.32|24.41|24.3|24.47|24.36|24.39|24.28|258
1752847500000|2025-07-18 14:05:00|24.4|24.29|24.56|24.45|24.57|24.46|24.36|24.25|257
1752847800000|2025-07-18 14:10:00|24.55|24.44|24.49|24.38|24.63|24.52|24.49|24.38|199
1752848100000|2025-07-18 14:15:00|24.5|24.39|24.21|24.1|24.53|24.42|24.17|24.06|280
1752848400000|2025-07-18 14:20:00|24.2|24.09|24.04|23.93|24.21|24.1|24.03|23.92|350
1752848700000|2025-07-18 14:25:00|24.03|23.92|24.01|23.9|24.06|23.95|23.87|23.76|347
1752849000000|2025-07-18 14:30:00|24|23.89|24.01|23.9|24.12|24.01|23.89|23.78|318
1752849300000|2025-07-18 14:35:00|24|23.89|24.03|23.92|24.12|24.01|23.96|23.85|242
1752849600000|2025-07-18 14:40:00|24.02|23.91|24.09|23.98|24.09|23.98|23.96|23.85|214
1752849900000|2025-07-18 14:45:00|24.1|23.99|24.11|24|24.15|24.04|24.09|23.98|180
1752850200000|2025-07-18 14:50:00|24.12|24.01|24.17|24.06|24.22|24.11|24.11|24|258
1752850500000|2025-07-18 14:55:00|24.18|24.07|24.09|23.98|24.21|24.1|24.09|23.98|210
1752850800000|2025-07-18 15:00:00|24.1|23.99|24.03|23.92|24.1|23.99|23.99|23.88|241
1752851100000|2025-07-18 15:05:00|24.04|23.93|24.03|23.92|24.14|24.03|24.03|23.92|271
1752851400000|2025-07-18 15:10:00|24.04|23.93|23.92|23.81|24.09|23.98|23.91|23.8|298
1752851700000|2025-07-18 15:15:00|23.91|23.8|23.73|23.62|24.01|23.9|23.71|23.6|308
1752852000000|2025-07-18 15:20:00|23.74|23.63|23.71|23.6|23.84|23.73|23.69|23.58|337
1752852300000|2025-07-18 15:25:00|23.7|23.59|23.73|23.62|23.77|23.66|23.68|23.57|324
1752852600000|2025-07-18 15:30:00|23.74|23.63|23.79|23.68|23.83|23.72|23.74|23.63|228
1752852900000|2025-07-18 15:35:00|23.78|23.67|23.72|23.61|23.83|23.72|23.66|23.55|212
1752853200000|2025-07-18 15:40:00|23.73|23.62|23.73|23.62|23.78|23.67|23.61|23.5|241
1752853500000|2025-07-18 15:45:00|23.74|23.63|23.85|23.74|23.87|23.76|23.66|23.55|255
1752853800000|2025-07-18 15:50:00|23.86|23.75|23.85|23.74|23.92|23.81|23.84|23.73|243
1752854100000|2025-07-18 15:55:00|23.84|23.73|23.82|23.71|23.86|23.75|23.8|23.69|237
1752854400000|2025-07-18 16:00:00|23.83|23.72|23.87|23.76|23.93|23.82|23.82|23.71|217
1752854700000|2025-07-18 16:05:00|23.86|23.75|23.79|23.68|23.9|23.79|23.74|23.63|284
1752855000000|2025-07-18 16:10:00|23.78|23.67|23.82|23.71|23.86|23.75|23.76|23.65|200
1752855300000|2025-07-18 16:15:00|23.81|23.7|23.93|23.82|23.94|23.83|23.73|23.62|211
1752855600000|2025-07-18 16:20:00|23.94|23.83|23.89|23.78|23.94|23.83|23.85|23.74|249
1752855900000|2025-07-18 16:25:00|23.9|23.79|23.92|23.81|23.96|23.85|23.88|23.77|240
1752856200000|2025-07-18 16:30:00|23.91|23.8|23.88|23.77|23.96|23.85|23.88|23.77|210
1752856500000|2025-07-18 16:35:00|23.87|23.76|24.01|23.9|24.02|23.91|23.85|23.74|257
1752856800000|2025-07-18 16:40:00|24.02|23.91|24.06|23.95|24.08|23.97|24.01|23.9|228
1752857100000|2025-07-18 16:45:00|24.05|23.94|24|23.89|24.09|23.98|23.95|23.84|250
1752857400000|2025-07-18 16:50:00|23.99|23.88|23.98|23.87|24.02|23.91|23.96|23.85|214
1752857700000|2025-07-18 16:55:00|23.97|23.86|23.92|23.81|24.01|23.9|23.89|23.78|204
1752858000000|2025-07-18 17:00:00|23.93|23.82|23.86|23.75|23.96|23.85|23.85|23.74|170
1752858300000|2025-07-18 17:05:00|23.85|23.74|23.9|23.79|23.94|23.83|23.85|23.74|182
1752858600000|2025-07-18 17:10:00|23.89|23.78|23.88|23.77|23.92|23.81|23.83|23.72|164
1752858900000|2025-07-18 17:15:00|23.89|23.78|23.94|23.83|23.99|23.88|23.89|23.78|222
1752859200000|2025-07-18 17:20:00|23.93|23.82|24.01|23.9|24.02|23.91|23.91|23.8|262
1752859500000|2025-07-18 17:25:00|24|23.89|24.07|23.96|24.08|23.97|23.97|23.86|223
1752859800000|2025-07-18 17:30:00|24.06|23.95|24.11|24|24.11|24|24.02|23.91|215
1752860100000|2025-07-18 17:35:00|24.1|23.99|24.14|24.03|24.15|24.04|24.1|23.99|208
1752860400000|2025-07-18 17:40:00|24.13|24.02|24.04|23.93|24.16|24.05|24.01|23.9|200
1752860700000|2025-07-18 17:45:00|24.05|23.94|24.07|23.96|24.09|23.98|24.04|23.93|230
1752861000000|2025-07-18 17:50:00|24.06|23.95|24.07|23.96|24.08|23.97|24.01|23.9|176
1752861300000|2025-07-18 17:55:00|24.05|23.94|24.08|23.97|24.09|23.98|24.04|23.93|221
1752861600000|2025-07-18 18:00:00|24.07|23.96|24.05|23.94|24.1|23.99|24.05|23.94|189
1752861900000|2025-07-18 18:05:00|24.04|23.93|23.96|23.85|24.04|23.93|23.96|23.85|223
1752862200000|2025-07-18 18:10:00|23.95|23.84|23.85|23.74|23.96|23.85|23.84|23.73|166
1752862500000|2025-07-18 18:15:00|23.86|23.75|23.86|23.75|23.88|23.77|23.79|23.68|153
1752862800000|2025-07-18 18:20:00|23.87|23.76|23.91|23.8|23.92|23.81|23.83|23.72|261
1752863100000|2025-07-18 18:25:00|23.92|23.81|23.93|23.82|23.94|23.83|23.87|23.76|226
1752863400000|2025-07-18 18:30:00|23.94|23.83|23.88|23.77|23.97|23.86|23.87|23.76|202
1752863700000|2025-07-18 18:35:00|23.87|23.76|23.91|23.8|23.94|23.83|23.87|23.76|198
1752864000000|2025-07-18 18:40:00|23.92|23.81|23.95|23.84|23.96|23.85|23.91|23.8|112
1752864300000|2025-07-18 18:45:00|23.94|23.83|23.92|23.81|23.95|23.84|23.85|23.74|224
1752864600000|2025-07-18 18:50:00|23.91|23.8|23.92|23.81|23.96|23.85|23.89|23.78|198
1752864900000|2025-07-18 18:55:00|23.93|23.82|23.82|23.71|23.94|23.83|23.8|23.69|203
1752865200000|2025-07-18 19:00:00|23.81|23.7|23.72|23.61|23.84|23.73|23.65|23.54|171
1752865500000|2025-07-18 19:05:00|23.71|23.6|23.6|23.49|23.71|23.6|23.55|23.44|180
1752865800000|2025-07-18 19:10:00|23.59|23.48|23.58|23.47|23.62|23.51|23.52|23.41|206
1752866100000|2025-07-18 19:15:00|23.59|23.48|23.68|23.57|23.69|23.58|23.59|23.48|239
1752866400000|2025-07-18 19:20:00|23.69|23.58|23.8|23.69|23.81|23.7|23.68|23.57|183
1752866700000|2025-07-18 19:25:00|23.79|23.68|23.75|23.64|23.81|23.7|23.75|23.64|135
1752867000000|2025-07-18 19:30:00|23.74|23.63|23.72|23.61|23.75|23.64|23.66|23.55|132
1752867300000|2025-07-18 19:35:00|23.71|23.6|23.67|23.56|23.74|23.63|23.64|23.53|165
1752867600000|2025-07-18 19:40:00|23.66|23.55|23.62|23.51|23.67|23.56|23.57|23.46|183
1752867900000|2025-07-18 19:45:00|23.63|23.52|23.56|23.45|23.64|23.53|23.5|23.39|177
1752868200000|2025-07-18 19:50:00|23.57|23.46|23.65|23.54|23.67|23.56|23.54|23.43|167
1752868500000|2025-07-18 19:55:00|23.64|23.53|23.68|23.57|23.68|23.57|23.63|23.52|168
1752868800000|2025-07-18 20:00:00|23.67|23.56|23.62|23.51|23.7|23.59|23.59|23.48|134
1752869100000|2025-07-18 20:05:00|23.63|23.52|23.56|23.45|23.67|23.56|23.5|23.39|122
1752869400000|2025-07-18 20:10:00|23.55|23.44|23.61|23.5|23.63|23.52|23.52|23.41|99
1752869700000|2025-07-18 20:15:00|23.62|23.51|23.49|23.38|23.63|23.52|23.49|23.38|86
1752870000000|2025-07-18 20:20:00|23.5|23.39|23.36|23.25|23.55|23.44|23.34|23.23|109
1752870300000|2025-07-18 20:25:00|23.35|23.24|23.24|23.13|23.39|23.28|23.23|23.12|128
1752870600000|2025-07-18 20:30:00|23.25|23.14|23.16|23.05|23.31|23.2|23.13|23.02|164
1752870900000|2025-07-18 20:35:00|23.15|23.04|23.22|23.11|23.29|23.18|23.15|23.04|138
1752871200000|2025-07-18 20:40:00|23.21|23.1|23.33|23.22|23.35|23.24|23.17|23.06|107
1752871500000|2025-07-18 20:45:00|23.32|23.21|23.48|23.37|23.49|23.38|23.31|23.2|71
1752871800000|2025-07-18 20:50:00|23.47|23.36|23.49|23.38|23.54|23.43|23.43|23.32|77
1752872100000|2025-07-18 20:55:00|23.5|23.39|23.48|23.37|23.52|23.41|23.48|23.37|61
1752908400000|2025-07-19 07:00:00|23.94|23.83|23.95|23.84|23.95|23.84|23.9|23.79|92
1752908700000|2025-07-19 07:05:00|23.96|23.85|23.98|23.87|24|23.89|23.94|23.83|75
1752909000000|2025-07-19 07:10:00|23.97|23.86|23.96|23.85|23.97|23.86|23.92|23.81|58
1752909300000|2025-07-19 07:15:00|23.97|23.86|23.97|23.86|23.98|23.87|23.96|23.85|65
1752909600000|2025-07-19 07:20:00|23.98|23.87|24.01|23.9|24.02|23.91|23.97|23.86|64
1752909900000|2025-07-19 07:25:00|24|23.89|24|23.89|24.01|23.9|23.99|23.88|39
1752910200000|2025-07-19 07:30:00|23.99|23.88|23.86|23.75|24|23.89|23.85|23.74|102
1752910500000|2025-07-19 07:35:00|23.85|23.74|23.82|23.71|23.86|23.75|23.81|23.7|80
1752910800000|2025-07-19 07:40:00|23.83|23.72|23.8|23.69|23.83|23.72|23.78|23.67|79
1752911100000|2025-07-19 07:45:00|23.82|23.71|23.81|23.7|23.85|23.74|23.78|23.67|74
1752911400000|2025-07-19 07:50:00|23.8|23.69|23.81|23.7|23.81|23.7|23.8|23.69|22
1752911700000|2025-07-19 07:55:00|23.8|23.69|23.8|23.69|23.81|23.7|23.77|23.66|76
1752912000000|2025-07-19 08:00:00|23.78|23.67|23.75|23.64|23.78|23.67|23.71|23.6|135
1752912300000|2025-07-19 08:05:00|23.76|23.65|23.73|23.62|23.79|23.68|23.72|23.61|166
1752912600000|2025-07-19 08:10:00|23.74|23.63|23.63|23.52|23.74|23.63|23.62|23.51|143
1752912900000|2025-07-19 08:15:00|23.64|23.53|23.58|23.47|23.66|23.55|23.57|23.46|124
1752913200000|2025-07-19 08:20:00|23.59|23.48|23.55|23.44|23.62|23.51|23.55|23.44|116
1752913500000|2025-07-19 08:25:00|23.56|23.45|23.6|23.49|23.63|23.52|23.56|23.45|50
1752913800000|2025-07-19 08:30:00|23.61|23.5|23.52|23.41|23.61|23.5|23.51|23.4|150
1752914100000|2025-07-19 08:35:00|23.53|23.42|23.57|23.46|23.58|23.47|23.52|23.41|109
1752914400000|2025-07-19 08:40:00|23.59|23.48|23.59|23.48|23.59|23.48|23.54|23.43|81
1752914700000|2025-07-19 08:45:00|23.58|23.47|23.64|23.53|23.65|23.54|23.54|23.43|132
1752915000000|2025-07-19 08:50:00|23.65|23.54|23.61|23.5|23.65|23.54|23.57|23.46|93
1752915300000|2025-07-19 08:55:00|23.6|23.49|23.62|23.51|23.63|23.52|23.6|23.49|101
1752915600000|2025-07-19 09:00:00|23.61|23.5|23.64|23.53|23.66|23.55|23.57|23.46|180
1752915900000|2025-07-19 09:05:00|23.65|23.54|23.64|23.53|23.68|23.57|23.64|23.53|64
1752916200000|2025-07-19 09:10:00|23.63|23.52|23.58|23.47|23.65|23.54|23.58|23.47|82
1752916500000|2025-07-19 09:15:00|23.59|23.48|23.65|23.54|23.65|23.54|23.57|23.46|90
1752916800000|2025-07-19 09:20:00|23.62|23.51|23.61|23.5|23.64|23.53|23.6|23.49|86
1752917100000|2025-07-19 09:25:00|23.64|23.53|23.64|23.53|23.66|23.55|23.63|23.52|15
1752917400000|2025-07-19 09:30:00|23.6|23.49|23.65|23.54|23.65|23.54|23.59|23.48|55
1752917700000|2025-07-19 09:35:00|23.7|23.59|23.72|23.61|23.73|23.62|23.7|23.59|67
1752918000000|2025-07-19 09:40:00|23.71|23.6|23.66|23.55|23.73|23.62|23.66|23.55|80
1752918300000|2025-07-19 09:45:00|23.65|23.54|23.7|23.59|23.72|23.61|23.64|23.53|50
1752918600000|2025-07-19 09:50:00|23.67|23.56|23.59|23.48|23.67|23.56|23.57|23.46|44
1752918900000|2025-07-19 09:55:00|23.6|23.49|23.59|23.48|23.62|23.51|23.58|23.47|76
1752919200000|2025-07-19 10:00:00|23.58|23.47|23.58|23.47|23.6|23.49|23.58|23.47|23
1752919500000|2025-07-19 10:05:00|23.57|23.46|23.59|23.48|23.59|23.48|23.57|23.46|68
1752919800000|2025-07-19 10:10:00|23.55|23.44|23.59|23.48|23.59|23.48|23.55|23.44|33
1752920100000|2025-07-19 10:15:00|23.57|23.46|23.58|23.47|23.58|23.47|23.57|23.46|14
1752920400000|2025-07-19 10:20:00|23.59|23.48|23.6|23.49|23.62|23.51|23.58|23.47|90
1752920700000|2025-07-19 10:25:00|23.61|23.5|23.64|23.53|23.65|23.54|23.6|23.49|72
1752921000000|2025-07-19 10:30:00|23.65|23.54|23.66|23.55|23.66|23.55|23.64|23.53|28
1752921600000|2025-07-19 10:40:00|23.72|23.61|23.77|23.66|23.77|23.66|23.72|23.61|192
1752921900000|2025-07-19 10:45:00|23.76|23.65|23.71|23.6|23.78|23.67|23.69|23.58|214
1752922200000|2025-07-19 10:50:00|23.7|23.59|23.69|23.58|23.73|23.62|23.69|23.58|35
1752922500000|2025-07-19 10:55:00|23.68|23.57|23.66|23.55|23.68|23.57|23.65|23.54|108
1752922800000|2025-07-19 11:00:00|23.67|23.56|23.72|23.61|23.73|23.62|23.66|23.55|116
1752923100000|2025-07-19 11:05:00|23.73|23.62|23.74|23.63|23.77|23.66|23.71|23.6|114
1752923400000|2025-07-19 11:10:00|23.73|23.62|23.55|23.44|23.73|23.62|23.54|23.43|114
1752923700000|2025-07-19 11:15:00|23.54|23.43|23.56|23.45|23.57|23.46|23.48|23.37|191
1752924000000|2025-07-19 11:20:00|23.57|23.46|23.67|23.56|23.67|23.56|23.56|23.45|162
1752924300000|2025-07-19 11:25:00|23.66|23.55|23.74|23.63|23.74|23.63|23.66|23.55|102
1752924600000|2025-07-19 11:30:00|23.73|23.62|23.7|23.59|23.74|23.63|23.7|23.59|133
1752924900000|2025-07-19 11:35:00|23.69|23.58|23.72|23.61|23.73|23.62|23.68|23.57|32
1752925200000|2025-07-19 11:40:00|23.73|23.62|23.72|23.61|23.75|23.64|23.68|23.57|51
1752925500000|2025-07-19 11:45:00|23.71|23.6|23.72|23.61|23.75|23.64|23.68|23.57|153
1752925800000|2025-07-19 11:50:00|23.73|23.62|23.69|23.58|23.73|23.62|23.64|23.53|231
1752926100000|2025-07-19 11:55:00|23.67|23.56|23.64|23.53|23.72|23.61|23.64|23.53|137
1752926400000|2025-07-19 12:00:00|23.67|23.56|23.7|23.59|23.71|23.6|23.64|23.53|161
1752926700000|2025-07-19 12:05:00|23.71|23.6|23.65|23.54|23.72|23.61|23.57|23.46|264
1752927000000|2025-07-19 12:10:00|23.66|23.55|23.61|23.5|23.67|23.56|23.58|23.47|177
1752927300000|2025-07-19 12:15:00|23.62|23.51|23.71|23.6|23.73|23.62|23.59|23.48|265
1752927600000|2025-07-19 12:20:00|23.7|23.59|23.77|23.66|23.78|23.67|23.68|23.57|166
1752927900000|2025-07-19 12:25:00|23.76|23.65|23.81|23.7|23.84|23.73|23.76|23.65|101
1752928200000|2025-07-19 12:30:00|23.82|23.71|23.8|23.69|23.88|23.77|23.74|23.63|350
1752928500000|2025-07-19 12:35:00|23.82|23.71|23.85|23.74|23.87|23.76|23.81|23.7|132
1752928800000|2025-07-19 12:40:00|23.87|23.76|23.84|23.73|23.88|23.77|23.84|23.73|63
1752929100000|2025-07-19 12:45:00|23.83|23.72|23.92|23.81|23.92|23.81|23.8|23.69|127
1752929400000|2025-07-19 12:50:00|23.93|23.82|23.9|23.79|23.93|23.82|23.87|23.76|162
1752929700000|2025-07-19 12:55:00|23.91|23.8|23.89|23.78|23.92|23.81|23.88|23.77|151
1752930000000|2025-07-19 13:00:00|23.9|23.79|23.9|23.79|23.91|23.8|23.84|23.73|98
1752930300000|2025-07-19 13:05:00|23.89|23.78|23.79|23.68|23.91|23.8|23.76|23.65|125
1752930600000|2025-07-19 13:10:00|23.78|23.67|23.81|23.7|23.81|23.7|23.73|23.62|162
1752930900000|2025-07-19 13:15:00|23.8|23.69|23.84|23.73|23.86|23.75|23.78|23.67|133
1752931200000|2025-07-19 13:20:00|23.83|23.72|23.73|23.62|23.83|23.72|23.73|23.62|109
1752931500000|2025-07-19 13:25:00|23.74|23.63|23.75|23.64|23.78|23.67|23.73|23.62|66
1752931800000|2025-07-19 13:30:00|23.74|23.63|23.77|23.66|23.79|23.68|23.72|23.61|80
1752932100000|2025-07-19 13:35:00|23.78|23.67|23.77|23.66|23.79|23.68|23.76|23.65|70
1752932400000|2025-07-19 13:40:00|23.76|23.65|23.74|23.63|23.79|23.68|23.71|23.6|87
1752932700000|2025-07-19 13:45:00|23.75|23.64|23.67|23.56|23.76|23.65|23.67|23.56|127
1752933000000|2025-07-19 13:50:00|23.66|23.55|23.69|23.58|23.74|23.63|23.65|23.54|254
1752933300000|2025-07-19 13:55:00|23.68|23.57|23.7|23.59|23.7|23.59|23.62|23.51|121
1752933600000|2025-07-19 14:00:00|23.69|23.58|23.7|23.59|23.72|23.61|23.64|23.53|250
1752933900000|2025-07-19 14:05:00|23.69|23.58|23.61|23.5|23.69|23.58|23.61|23.5|127
1752934200000|2025-07-19 14:10:00|23.6|23.49|23.58|23.47|23.62|23.51|23.57|23.46|85
1752934500000|2025-07-19 14:15:00|23.59|23.48|23.62|23.51|23.66|23.55|23.57|23.46|126
1752934800000|2025-07-19 14:20:00|23.63|23.52|23.59|23.48|23.64|23.53|23.53|23.42|151
1752935100000|2025-07-19 14:25:00|23.6|23.49|23.5|23.39|23.61|23.5|23.49|23.38|85
1752935400000|2025-07-19 14:30:00|23.51|23.4|23.54|23.43|23.56|23.45|23.45|23.34|150
1752935700000|2025-07-19 14:35:00|23.55|23.44|23.47|23.36|23.56|23.45|23.47|23.36|184
1752936000000|2025-07-19 14:40:00|23.46|23.35|23.54|23.43|23.54|23.43|23.45|23.34|225
1752936300000|2025-07-19 14:45:00|23.55|23.44|23.51|23.4|23.58|23.47|23.47|23.36|221
1752936600000|2025-07-19 14:50:00|23.5|23.39|23.47|23.36|23.54|23.43|23.46|23.35|104
1752936900000|2025-07-19 14:55:00|23.46|23.35|23.4|23.29|23.47|23.36|23.37|23.26|343
1752937200000|2025-07-19 15:00:00|23.39|23.28|23.45|23.34|23.46|23.35|23.38|23.27|252
1752937500000|2025-07-19 15:05:00|23.46|23.35|23.49|23.38|23.49|23.38|23.43|23.32|160
1752937800000|2025-07-19 15:10:00|23.48|23.37|23.5|23.39|23.52|23.41|23.48|23.37|87
1752938100000|2025-07-19 15:15:00|23.48|23.37|23.6|23.49|23.62|23.51|23.48|23.37|103
1752938400000|2025-07-19 15:20:00|23.61|23.5|23.64|23.53|23.65|23.54|23.6|23.49|98
1752938700000|2025-07-19 15:25:00|23.63|23.52|23.66|23.55|23.67|23.56|23.62|23.51|133
1752939000000|2025-07-19 15:30:00|23.67|23.56|23.65|23.54|23.7|23.59|23.59|23.48|123
1752939300000|2025-07-19 15:35:00|23.64|23.53|23.7|23.59|23.73|23.62|23.62|23.51|171
1752939600000|2025-07-19 15:40:00|23.71|23.6|23.76|23.65|23.76|23.65|23.7|23.59|128
1752939900000|2025-07-19 15:45:00|23.75|23.64|23.76|23.65|23.77|23.66|23.73|23.62|146
1752940200000|2025-07-19 15:50:00|23.77|23.66|23.71|23.6|23.77|23.66|23.68|23.57|129
1752940500000|2025-07-19 15:55:00|23.72|23.61|23.7|23.59|23.72|23.61|23.69|23.58|61
1752940800000|2025-07-19 16:00:00|23.72|23.61|23.67|23.56|23.74|23.63|23.67|23.56|136
1752941100000|2025-07-19 16:05:00|23.68|23.57|23.67|23.56|23.69|23.58|23.62|23.51|147
1752941400000|2025-07-19 16:10:00|23.68|23.57|23.61|23.5|23.69|23.58|23.61|23.5|187
1752941700000|2025-07-19 16:15:00|23.6|23.49|23.73|23.62|23.73|23.62|23.6|23.49|200
1752942000000|2025-07-19 16:20:00|23.74|23.63|23.84|23.73|23.85|23.74|23.7|23.59|181
1752942300000|2025-07-19 16:25:00|23.85|23.74|23.93|23.82|23.94|23.83|23.82|23.71|145
1752942600000|2025-07-19 16:30:00|23.94|23.83|23.88|23.77|23.96|23.85|23.87|23.76|151
1752942900000|2025-07-19 16:35:00|23.89|23.78|23.91|23.8|23.94|23.83|23.89|23.78|135
1752943200000|2025-07-19 16:40:00|23.9|23.79|23.89|23.78|23.91|23.8|23.88|23.77|126
1752943500000|2025-07-19 16:45:00|23.9|23.79|23.92|23.81|23.93|23.82|23.87|23.76|103
1752943800000|2025-07-19 16:50:00|23.93|23.82|23.84|23.73|23.94|23.83|23.83|23.72|74
1752944100000|2025-07-19 16:55:00|23.83|23.72|23.85|23.74|23.87|23.76|23.83|23.72|89
1752944400000|2025-07-19 17:00:00|23.84|23.73|23.87|23.76|23.88|23.77|23.83|23.72|108
1752944700000|2025-07-19 17:05:00|23.89|23.78|23.89|23.78|23.9|23.79|23.84|23.73|130
1752945000000|2025-07-19 17:10:00|23.88|23.77|23.88|23.77|23.89|23.78|23.85|23.74|123
1752945300000|2025-07-19 17:15:00|23.89|23.78|23.85|23.74|23.93|23.82|23.85|23.74|77
1752945600000|2025-07-19 17:20:00|23.86|23.75|23.84|23.73|23.9|23.79|23.84|23.73|76
1752945900000|2025-07-19 17:25:00|23.83|23.72|23.82|23.71|23.85|23.74|23.79|23.68|64
1752946200000|2025-07-19 17:30:00|23.83|23.72|23.81|23.7|23.83|23.72|23.79|23.68|81
1752946500000|2025-07-19 17:35:00|23.8|23.69|23.8|23.69|23.82|23.71|23.77|23.66|49
1752946800000|2025-07-19 17:40:00|23.79|23.68|23.79|23.68|23.8|23.69|23.75|23.64|89
1752947100000|2025-07-19 17:45:00|23.8|23.69|23.82|23.71|23.86|23.75|23.8|23.69|63
1752947400000|2025-07-19 17:50:00|23.83|23.72|23.83|23.72|23.87|23.76|23.82|23.71|102
1752947700000|2025-07-19 17:55:00|23.82|23.71|23.79|23.68|23.82|23.71|23.73|23.62|92
1752948000000|2025-07-19 18:00:00|23.78|23.67|23.85|23.74|23.86|23.75|23.77|23.66|116
1752948300000|2025-07-19 18:05:00|23.86|23.75|23.92|23.81|23.95|23.84|23.86|23.75|109
1752948600000|2025-07-19 18:10:00|23.93|23.82|23.93|23.82|23.97|23.86|23.92|23.81|115
1752948900000|2025-07-19 18:15:00|23.94|23.83|23.92|23.81|23.98|23.87|23.92|23.81|133
1752949200000|2025-07-19 18:20:00|23.93|23.82|24.09|23.98|24.1|23.99|23.93|23.82|145
1752949500000|2025-07-19 18:25:00|24.1|23.99|24.07|23.96|24.11|24|24.06|23.95|92
1752949800000|2025-07-19 18:30:00|24.08|23.97|24.15|24.04|24.15|24.04|24.07|23.96|95
1752950100000|2025-07-19 18:35:00|24.16|24.05|24.28|24.17|24.29|24.18|24.15|24.04|107
1752950400000|2025-07-19 18:40:00|24.29|24.18|24.26|24.15|24.35|24.24|24.26|24.15|138
1752950700000|2025-07-19 18:45:00|24.27|24.16|24.29|24.18|24.31|24.2|24.22|24.11|162
1752951000000|2025-07-19 18:50:00|24.28|24.17|24.38|24.27|24.39|24.28|24.24|24.13|176
1752951300000|2025-07-19 18:55:00|24.37|24.26|24.42|24.31|24.42|24.31|24.36|24.25|91
1752951600000|2025-07-19 19:00:00|24.43|24.32|24.54|24.43|24.55|24.44|24.42|24.31|165
1752951900000|2025-07-19 19:05:00|24.46|24.35|24.45|24.34|24.51|24.4|24.41|24.3|170
1752952200000|2025-07-19 19:10:00|24.46|24.35|24.51|24.4|24.53|24.42|24.42|24.31|169
1752952500000|2025-07-19 19:15:00|24.52|24.41|24.75|24.64|24.78|24.67|24.52|24.41|166
1752952800000|2025-07-19 19:20:00|24.74|24.63|24.75|24.64|24.8|24.69|24.72|24.61|187
1752953100000|2025-07-19 19:25:00|24.77|24.66|24.81|24.7|24.82|24.71|24.76|24.65|142
1752953400000|2025-07-19 19:30:00|24.91|24.8|25.03|24.92|25.04|24.93|24.91|24.8|178
1752953700000|2025-07-19 19:35:00|25.04|24.93|25.09|24.98|25.18|25.07|24.98|24.87|306
1752954000000|2025-07-19 19:40:00|25.1|24.99|25.18|25.07|25.24|25.13|25.08|24.97|217
1752954300000|2025-07-19 19:45:00|25.17|25.06|25.12|25.01|25.17|25.06|25|24.89|232
1752954600000|2025-07-19 19:50:00|25.11|25|24.94|24.83|25.12|25.01|24.93|24.82|131
1752954900000|2025-07-19 19:55:00|24.9|24.79|25.02|24.91|25.05|24.94|24.84|24.73|180
1752955200000|2025-07-19 20:00:00|25.03|24.92|25.03|24.92|25.05|24.94|24.87|24.76|272
1752955500000|2025-07-19 20:05:00|25.04|24.93|25.17|25.06|25.29|25.18|25.03|24.92|284
1752955800000|2025-07-19 20:10:00|25.18|25.07|25.1|24.99|25.21|25.1|25.09|24.98|234
1752956100000|2025-07-19 20:15:00|25.09|24.98|25.09|24.98|25.11|25|25.03|24.92|178
1752956400000|2025-07-19 20:20:00|25.08|24.97|25.09|24.98|25.15|25.04|25.06|24.95|128
1752956700000|2025-07-19 20:25:00|25.08|24.97|25.04|24.93|25.08|24.97|24.97|24.86|129
1752957000000|2025-07-19 20:30:00|25.05|24.94|25.02|24.91|25.1|24.99|24.95|24.84|129
1752957300000|2025-07-19 20:35:00|25.03|24.92|24.94|24.83|25.04|24.93|24.94|24.83|95
1752957600000|2025-07-19 20:40:00|24.95|24.84|25.02|24.91|25.02|24.91|24.93|24.82|73
1752957900000|2025-07-19 20:45:00|25.01|24.9|25.08|24.97|25.09|24.98|24.99|24.88|93
1752958200000|2025-07-19 20:50:00|25.07|24.96|25.06|24.95|25.12|25.01|25.01|24.9|139
1752958500000|2025-07-19 20:55:00|25.07|24.96|24.9|24.79|25.12|25.01|24.89|24.78|207
1752958800000|2025-07-19 21:00:00|24.89|24.78|24.9|24.79|25.02|24.91|24.89|24.78|169
1752959100000|2025-07-19 21:05:00|24.91|24.8|24.74|24.63|24.97|24.86|24.74|24.63|164
1752959400000|2025-07-19 21:10:00|24.73|24.62|24.64|24.53|24.76|24.65|24.6|24.49|210
1752959700000|2025-07-19 21:15:00|24.65|24.54|24.51|24.4|24.66|24.55|24.46|24.35|137
1752960000000|2025-07-19 21:20:00|24.52|24.41|24.42|24.31|24.53|24.42|24.42|24.31|114
1752960300000|2025-07-19 21:25:00|24.43|24.32|24.52|24.41|24.54|24.43|24.4|24.29|101
1752960600000|2025-07-19 21:30:00|24.51|24.4|24.37|24.26|24.51|24.4|24.33|24.22|133
1752960900000|2025-07-19 21:35:00|24.36|24.25|24.31|24.2|24.43|24.32|24.28|24.17|109
1752961200000|2025-07-19 21:40:00|24.3|24.19|24.27|24.16|24.31|24.2|24.24|24.13|48
1752961500000|2025-07-19 21:45:00|24.28|24.17|24.37|24.26|24.38|24.27|24.24|24.13|102
1752961800000|2025-07-19 21:50:00|24.38|24.27|24.43|24.32|24.48|24.37|24.37|24.26|85
1752962100000|2025-07-19 21:55:00|24.44|24.33|24.38|24.27|24.44|24.33|24.35|24.24|139
1752962400000|2025-07-19 22:00:00|24.39|24.28|24.35|24.24|24.41|24.3|24.31|24.2|187
1752962700000|2025-07-19 22:05:00|24.34|24.23|24.45|24.34|24.46|24.35|24.31|24.2|101
1752963000000|2025-07-19 22:10:00|24.44|24.33|24.47|24.36|24.5|24.39|24.44|24.33|160
1752963300000|2025-07-19 22:15:00|24.48|24.37|24.59|24.48|24.6|24.49|24.48|24.37|116
1752963600000|2025-07-19 22:20:00|24.6|24.49|24.6|24.49|24.63|24.52|24.55|24.44|92
1752963900000|2025-07-19 22:25:00|24.59|24.48|24.56|24.45|24.62|24.51|24.56|24.45|132
1752964200000|2025-07-19 22:30:00|24.57|24.46|24.6|24.49|24.6|24.49|24.52|24.41|177
1752964500000|2025-07-19 22:35:00|24.59|24.48|24.53|24.42|24.6|24.49|24.5|24.39|54
1752964800000|2025-07-19 22:40:00|24.52|24.41|24.59|24.48|24.62|24.51|24.51|24.4|158
1752965100000|2025-07-19 22:45:00|24.54|24.43|24.47|24.36|24.54|24.43|24.47|24.36|71
1752965400000|2025-07-19 22:50:00|24.48|24.37|24.43|24.32|24.49|24.38|24.4|24.29|100
1752965700000|2025-07-19 22:55:00|24.44|24.33|24.41|24.3|24.44|24.33|24.4|24.29|147
1752966000000|2025-07-19 23:00:00|24.4|24.29|24.49|24.38|24.49|24.38|24.36|24.25|166
1752966300000|2025-07-19 23:05:00|24.48|24.37|24.43|24.32|24.49|24.38|24.42|24.31|72
1752966600000|2025-07-19 23:10:00|24.44|24.33|24.45|24.34|24.48|24.37|24.43|24.32|74
1752966900000|2025-07-19 23:15:00|24.46|24.35|24.42|24.31|24.46|24.35|24.42|24.31|99
1752967200000|2025-07-19 23:20:00|24.38|24.27|24.32|24.21|24.38|24.27|24.31|24.2|108
1752967500000|2025-07-19 23:25:00|24.31|24.2|24.34|24.23|24.35|24.24|24.29|24.18|52
1752967800000|2025-07-19 23:30:00|24.38|24.27|24.53|24.42|24.54|24.43|24.37|24.26|128
1752968100000|2025-07-19 23:35:00|24.54|24.43|24.62|24.51|24.64|24.53|24.53|24.42|185
1752968400000|2025-07-19 23:40:00|24.61|24.5|24.59|24.48|24.64|24.53|24.56|24.45|89
1752968700000|2025-07-19 23:45:00|24.58|24.47|24.58|24.47|24.61|24.5|24.56|24.45|294
1752969000000|2025-07-19 23:50:00|24.59|24.48|24.56|24.45|24.6|24.49|24.55|24.44|159
1752969300000|2025-07-19 23:55:00|24.57|24.46|24.56|24.45|24.59|24.48|24.55|24.44|52
1752969600000|2025-07-20 00:00:00|24.57|24.46|24.55|24.44|24.63|24.52|24.54|24.43|288
1752969900000|2025-07-20 00:05:00|24.56|24.45|24.54|24.43|24.56|24.45|24.46|24.35|213
1752970200000|2025-07-20 00:10:00|24.55|24.44|24.46|24.35|24.55|24.44|24.46|24.35|136
1752970500000|2025-07-20 00:15:00|24.45|24.34|24.51|24.4|24.56|24.45|24.44|24.33|152
1752970800000|2025-07-20 00:20:00|24.52|24.41|24.56|24.45|24.58|24.47|24.51|24.4|129
1752971100000|2025-07-20 00:25:00|24.55|24.44|24.42|24.31|24.56|24.45|24.41|24.3|208
1752971400000|2025-07-20 00:30:00|24.43|24.32|24.39|24.28|24.44|24.33|24.37|24.26|171
1752971700000|2025-07-20 00:35:00|24.4|24.29|24.4|24.29|24.47|24.36|24.39|24.28|152
1752972000000|2025-07-20 00:40:00|24.41|24.3|24.38|24.27|24.48|24.37|24.36|24.25|118
1752972300000|2025-07-20 00:45:00|24.37|24.26|24.48|24.37|24.48|24.37|24.37|24.26|143
1752972600000|2025-07-20 00:50:00|24.47|24.36|24.51|24.4|24.52|24.41|24.44|24.33|180
1752972900000|2025-07-20 00:55:00|24.52|24.41|24.48|24.37|24.53|24.42|24.46|24.35|127
1752973200000|2025-07-20 01:00:00|24.47|24.36|24.52|24.41|24.54|24.43|24.45|24.34|120
1752973500000|2025-07-20 01:05:00|24.53|24.42|24.61|24.5|24.65|24.54|24.52|24.41|202
1752973800000|2025-07-20 01:10:00|24.62|24.51|24.57|24.46|24.64|24.53|24.56|24.45|196
1752974100000|2025-07-20 01:15:00|24.56|24.45|24.63|24.52|24.64|24.53|24.56|24.45|209
1752974400000|2025-07-20 01:20:00|24.62|24.51|24.66|24.55|24.68|24.57|24.62|24.51|186
1752974700000|2025-07-20 01:25:00|24.67|24.56|24.59|24.48|24.68|24.57|24.59|24.48|175
1752975000000|2025-07-20 01:30:00|24.58|24.47|24.63|24.52|24.66|24.55|24.57|24.46|262
1752975300000|2025-07-20 01:35:00|24.64|24.53|24.55|24.44|24.64|24.53|24.51|24.4|219
1752975600000|2025-07-20 01:40:00|24.56|24.45|24.63|24.52|24.67|24.56|24.54|24.43|263
1752975900000|2025-07-20 01:45:00|24.62|24.51|24.65|24.54|24.67|24.56|24.61|24.5|202
1752976200000|2025-07-20 01:50:00|24.64|24.53|24.58|24.47|24.67|24.56|24.57|24.46|119
1752976500000|2025-07-20 01:55:00|24.57|24.46|24.56|24.45|24.59|24.48|24.54|24.43|116
1752976800000|2025-07-20 02:00:00|24.57|24.46|24.55|24.44|24.62|24.51|24.49|24.38|239
1752977100000|2025-07-20 02:05:00|24.54|24.43|24.53|24.42|24.59|24.48|24.53|24.42|164
1752977400000|2025-07-20 02:10:00|24.54|24.43|24.54|24.43|24.57|24.46|24.51|24.4|175
1752977700000|2025-07-20 02:15:00|24.53|24.42|24.56|24.45|24.61|24.5|24.52|24.41|135
1752978000000|2025-07-20 02:20:00|24.57|24.46|24.56|24.45|24.61|24.5|24.53|24.42|210
1752978300000|2025-07-20 02:25:00|24.55|24.44|24.57|24.46|24.63|24.52|24.52|24.41|210
1752978600000|2025-07-20 02:30:00|24.58|24.47|24.68|24.57|24.69|24.58|24.55|24.44|243
1752978900000|2025-07-20 02:35:00|24.7|24.59|24.6|24.49|24.7|24.59|24.58|24.47|148
1752979200000|2025-07-20 02:40:00|24.61|24.5|24.63|24.52|24.64|24.53|24.59|24.48|74
1752979500000|2025-07-20 02:45:00|24.64|24.53|24.69|24.58|24.72|24.61|24.61|24.5|109
1752979800000|2025-07-20 02:50:00|24.68|24.57|24.63|24.52|24.69|24.58|24.62|24.51|111
1752980100000|2025-07-20 02:55:00|24.62|24.51|24.58|24.47|24.65|24.54|24.58|24.47|203
1752980400000|2025-07-20 03:00:00|24.59|24.48|24.6|24.49|24.63|24.52|24.57|24.46|168
1752980700000|2025-07-20 03:05:00|24.61|24.5|24.61|24.5|24.66|24.55|24.59|24.48|130
1752981000000|2025-07-20 03:10:00|24.59|24.48|24.59|24.48|24.61|24.5|24.55|24.44|140
1752981300000|2025-07-20 03:15:00|24.58|24.47|24.54|24.43|24.59|24.48|24.52|24.41|159
1752981600000|2025-07-20 03:20:00|24.55|24.44|24.56|24.45|24.59|24.48|24.55|24.44|73
1752981900000|2025-07-20 03:25:00|24.57|24.46|24.68|24.57|24.71|24.6|24.57|24.46|231
1752982200000|2025-07-20 03:30:00|24.69|24.58|24.74|24.63|24.79|24.68|24.69|24.58|226
1752982500000|2025-07-20 03:35:00|24.73|24.62|24.81|24.7|24.84|24.73|24.73|24.62|199
1752982800000|2025-07-20 03:40:00|24.8|24.69|24.7|24.59|24.8|24.69|24.68|24.57|243
1752983100000|2025-07-20 03:45:00|24.69|24.58|24.66|24.55|24.7|24.59|24.64|24.53|194
1752983400000|2025-07-20 03:50:00|24.65|24.54|24.61|24.5|24.66|24.55|24.59|24.48|117
1752983700000|2025-07-20 03:55:00|24.62|24.51|24.64|24.53|24.67|24.56|24.6|24.49|191
1752984000000|2025-07-20 04:00:00|24.63|24.52|24.6|24.49|24.65|24.54|24.58|24.47|168
1752984300000|2025-07-20 04:05:00|24.59|24.48|24.59|24.48|24.64|24.53|24.58|24.47|162
1752984600000|2025-07-20 04:10:00|24.6|24.49|24.59|24.48|24.6|24.49|24.53|24.42|124
1752984900000|2025-07-20 04:15:00|24.58|24.47|24.56|24.45|24.6|24.49|24.53|24.42|94
1752985200000|2025-07-20 04:20:00|24.55|24.44|24.64|24.53|24.67|24.56|24.55|24.44|138
1752985500000|2025-07-20 04:25:00|24.65|24.54|24.69|24.58|24.69|24.58|24.64|24.53|129
1752985800000|2025-07-20 04:30:00|24.7|24.59|24.75|24.64|24.77|24.66|24.69|24.58|137
1752986100000|2025-07-20 04:35:00|24.74|24.63|24.69|24.58|24.75|24.64|24.68|24.57|99
1752986400000|2025-07-20 04:40:00|24.68|24.57|24.66|24.55|24.69|24.58|24.64|24.53|123
1752986700000|2025-07-20 04:45:00|24.65|24.54|24.64|24.53|24.7|24.59|24.61|24.5|146
1752987000000|2025-07-20 04:50:00|24.65|24.54|24.69|24.58|24.7|24.59|24.65|24.54|117
1752987300000|2025-07-20 04:55:00|24.68|24.57|24.66|24.55|24.7|24.59|24.64|24.53|89
1752987600000|2025-07-20 05:00:00|24.67|24.56|24.6|24.49|24.68|24.57|24.6|24.49|74
1752987900000|2025-07-20 05:05:00|24.59|24.48|24.54|24.43|24.6|24.49|24.53|24.42|61
1752988200000|2025-07-20 05:10:00|24.53|24.42|24.55|24.44|24.56|24.45|24.53|24.42|63
1752988500000|2025-07-20 05:15:00|24.53|24.42|24.55|24.44|24.57|24.46|24.53|24.42|49
1752988800000|2025-07-20 05:20:00|24.54|24.43|24.52|24.41|24.55|24.44|24.52|24.41|43
1752989100000|2025-07-20 05:25:00|24.53|24.42|24.5|24.39|24.53|24.42|24.5|24.39|42
1752989400000|2025-07-20 05:30:00|24.51|24.4|24.51|24.4|24.53|24.42|24.5|24.39|11
1752989700000|2025-07-20 05:35:00|24.52|24.41|24.52|24.41|24.54|24.43|24.51|24.4|25
1752990000000|2025-07-20 05:40:00|24.51|24.4|24.59|24.48|24.59|24.48|24.51|24.4|47
1752990300000|2025-07-20 05:45:00|24.58|24.47|24.61|24.5|24.63|24.52|24.58|24.47|78
1752990600000|2025-07-20 05:50:00|24.57|24.46|24.63|24.52|24.64|24.53|24.57|24.46|51
1752990900000|2025-07-20 05:55:00|24.64|24.53|24.7|24.59|24.74|24.63|24.63|24.52|118
1752991200000|2025-07-20 06:00:00|24.71|24.6|24.66|24.55|24.71|24.6|24.6|24.49|60
1752991500000|2025-07-20 06:05:00|24.65|24.54|24.71|24.6|24.71|24.6|24.64|24.53|111
1752991800000|2025-07-20 06:10:00|24.7|24.59|24.67|24.56|24.71|24.6|24.66|24.55|54
1752992100000|2025-07-20 06:15:00|24.66|24.55|24.66|24.55|24.7|24.59|24.64|24.53|79
1752992400000|2025-07-20 06:20:00|24.65|24.54|24.65|24.54|24.66|24.55|24.61|24.5|100
1752992700000|2025-07-20 06:25:00|24.64|24.53|24.71|24.6|24.73|24.62|24.63|24.52|84
1752993000000|2025-07-20 06:30:00|24.69|24.58|24.71|24.6|24.72|24.61|24.69|24.58|9
1752993300000|2025-07-20 06:35:00|24.7|24.59|24.66|24.55|24.73|24.62|24.66|24.55|54
1752993600000|2025-07-20 06:40:00|24.67|24.56|24.71|24.6|24.71|24.6|24.66|24.55|28
1752994200000|2025-07-20 06:50:00|24.75|24.64|24.69|24.58|24.76|24.65|24.68|24.57|40
1752994500000|2025-07-20 06:55:00|24.7|24.59|24.65|24.54|24.7|24.59|24.65|24.54|64
1752994800000|2025-07-20 07:00:00|24.66|24.55|24.67|24.56|24.71|24.6|24.65|24.54|66
1752995100000|2025-07-20 07:05:00|24.66|24.55|24.7|24.59|24.75|24.64|24.66|24.55|55
1752995400000|2025-07-20 07:10:00|24.69|24.58|24.71|24.6|24.73|24.62|24.69|24.58|9
1752995700000|2025-07-20 07:15:00|24.79|24.68|24.85|24.74|24.85|24.74|24.79|24.68|79
1752996000000|2025-07-20 07:20:00|24.86|24.75|24.9|24.79|24.9|24.79|24.85|24.74|40
1752996300000|2025-07-20 07:25:00|24.89|24.78|24.89|24.78|24.9|24.79|24.85|24.74|135
1752996600000|2025-07-20 07:30:00|24.88|24.77|24.86|24.75|24.89|24.78|24.84|24.73|123
1752996900000|2025-07-20 07:35:00|24.87|24.76|24.81|24.7|24.87|24.76|24.77|24.66|105
1752997200000|2025-07-20 07:40:00|24.82|24.71|24.84|24.73|24.87|24.76|24.8|24.69|169
1752997500000|2025-07-20 07:45:00|24.83|24.72|24.86|24.75|24.88|24.77|24.79|24.68|132
1752997800000|2025-07-20 07:50:00|24.87|24.76|24.75|24.64|24.87|24.76|24.74|24.63|125
1752998100000|2025-07-20 07:55:00|24.74|24.63|24.83|24.72|24.83|24.72|24.71|24.6|165
1752998400000|2025-07-20 08:00:00|24.79|24.68|24.86|24.75|24.86|24.75|24.78|24.67|185
1752998700000|2025-07-20 08:05:00|24.85|24.74|24.87|24.76|24.89|24.78|24.84|24.73|233
1752999000000|2025-07-20 08:10:00|24.88|24.77|24.85|24.74|24.88|24.77|24.82|24.71|163
1752999300000|2025-07-20 08:15:00|24.84|24.73|24.86|24.75|24.89|24.78|24.83|24.72|135
1752999600000|2025-07-20 08:20:00|24.87|24.76|24.9|24.79|24.9|24.79|24.83|24.72|136
1752999900000|2025-07-20 08:25:00|24.89|24.78|24.89|24.78|24.9|24.79|24.87|24.76|129
1753000200000|2025-07-20 08:30:00|24.88|24.77|24.95|24.84|24.95|24.84|24.88|24.77|191
1753000500000|2025-07-20 08:35:00|24.94|24.83|24.96|24.85|24.97|24.86|24.91|24.8|106
1753000800000|2025-07-20 08:40:00|24.95|24.84|24.98|24.87|24.99|24.88|24.94|24.83|186
1753001100000|2025-07-20 08:45:00|24.97|24.86|25|24.89|25.03|24.92|24.96|24.85|142
1753001400000|2025-07-20 08:50:00|25.01|24.9|25.03|24.92|25.04|24.93|25|24.89|171
1753001700000|2025-07-20 08:55:00|25|24.89|25.07|24.96|25.09|24.98|24.99|24.88|130
1753002000000|2025-07-20 09:00:00|25.08|24.97|25.09|24.98|25.14|25.03|25.06|24.95|119
1753002300000|2025-07-20 09:05:00|25.1|24.99|25.06|24.95|25.13|25.02|25.04|24.93|157
1753002600000|2025-07-20 09:10:00|25.05|24.94|25.02|24.91|25.06|24.95|25|24.89|24
1753002900000|2025-07-20 09:15:00|25.03|24.92|25.1|24.99|25.12|25.01|25.01|24.9|155
1753003200000|2025-07-20 09:20:00|25.09|24.98|24.95|24.84|25.1|24.99|24.94|24.83|115
1753003500000|2025-07-20 09:25:00|24.97|24.86|24.94|24.83|25.01|24.9|24.91|24.8|91
1753003800000|2025-07-20 09:30:00|24.95|24.84|25.05|24.94|25.07|24.96|24.94|24.83|149
1753004100000|2025-07-20 09:35:00|25.06|24.95|25.06|24.95|25.07|24.96|25.03|24.92|117
1753004400000|2025-07-20 09:40:00|25.05|24.94|25.01|24.9|25.06|24.95|25.01|24.9|40
1753004700000|2025-07-20 09:45:00|25.02|24.91|25.11|25|25.11|25|25.01|24.9|128
1753005000000|2025-07-20 09:50:00|25.12|25.01|25.12|25.01|25.18|25.07|25.11|25|133
1753005300000|2025-07-20 09:55:00|25.11|25|25|24.89|25.12|25.01|24.99|24.88|117
1753005600000|2025-07-20 10:00:00|24.99|24.88|25.06|24.95|25.06|24.95|24.98|24.87|212
1753005900000|2025-07-20 10:05:00|25.05|24.94|25.03|24.92|25.1|24.99|25|24.89|233
1753006200000|2025-07-20 10:10:00|25.02|24.91|25|24.89|25.04|24.93|24.99|24.88|116
1753006500000|2025-07-20 10:15:00|25.01|24.9|25|24.89|25.03|24.92|24.99|24.88|60
1753006800000|2025-07-20 10:20:00|25.04|24.93|25.07|24.96|25.09|24.98|25.01|24.9|215
1753007100000|2025-07-20 10:25:00|25.06|24.95|25.08|24.97|25.08|24.97|25.02|24.91|206
1753007400000|2025-07-20 10:30:00|25.09|24.98|25.06|24.95|25.09|24.98|25.03|24.92|211
1753007700000|2025-07-20 10:35:00|25.07|24.96|25.04|24.93|25.1|24.99|25.01|24.9|211
1753008000000|2025-07-20 10:40:00|25.05|24.94|25.07|24.96|25.07|24.96|25.02|24.91|196
1753008300000|2025-07-20 10:45:00|25.02|24.91|25.08|24.97|25.08|24.97|25.01|24.9|155
1753008600000|2025-07-20 10:50:00|25.07|24.96|25.04|24.93|25.1|24.99|25.03|24.92|226
1753008900000|2025-07-20 10:55:00|25.03|24.92|24.99|24.88|25.04|24.93|24.97|24.86|306
1753009200000|2025-07-20 11:00:00|24.98|24.87|25.01|24.9|25.02|24.91|24.97|24.86|208
1753009500000|2025-07-20 11:05:00|25.02|24.91|25.05|24.94|25.05|24.94|24.99|24.88|304
1753009800000|2025-07-20 11:10:00|25.04|24.93|25.16|25.05|25.16|25.05|25.04|24.93|224
1753010100000|2025-07-20 11:15:00|25.15|25.04|25.23|25.12|25.27|25.16|25.15|25.04|172
1753010400000|2025-07-20 11:20:00|25.22|25.11|25.22|25.11|25.26|25.15|25.14|25.03|287
1753010700000|2025-07-20 11:25:00|25.23|25.12|25.19|25.08|25.23|25.12|25.14|25.03|232
1753011000000|2025-07-20 11:30:00|25.18|25.07|25.17|25.06|25.2|25.09|25.14|25.03|216
1753011300000|2025-07-20 11:35:00|25.16|25.05|25.17|25.06|25.21|25.1|25.16|25.05|191
1753011600000|2025-07-20 11:40:00|25.16|25.05|25.22|25.11|25.23|25.12|25.16|25.05|215
1753011900000|2025-07-20 11:45:00|25.23|25.12|25.32|25.21|25.33|25.22|25.21|25.1|273
1753012200000|2025-07-20 11:50:00|25.33|25.22|25.2|25.09|25.33|25.22|25.19|25.08|338
1753012500000|2025-07-20 11:55:00|25.19|25.08|25.19|25.08|25.22|25.11|25.13|25.02|250
1753012800000|2025-07-20 12:00:00|25.18|25.07|25.06|24.95|25.19|25.08|25.03|24.92|356
1753013100000|2025-07-20 12:05:00|25.05|24.94|25.06|24.95|25.1|24.99|25.05|24.94|351
1753013400000|2025-07-20 12:10:00|25.07|24.96|25.08|24.97|25.09|24.98|25.02|24.91|231
1753013700000|2025-07-20 12:15:00|25.09|24.98|25.01|24.9|25.09|24.98|25|24.89|206
1753014000000|2025-07-20 12:20:00|25|24.89|25.06|24.95|25.06|24.95|24.99|24.88|265
1753014300000|2025-07-20 12:25:00|25.04|24.93|24.96|24.85|25.07|24.96|24.96|24.85|312
1753014600000|2025-07-20 12:30:00|24.97|24.86|25|24.89|25.01|24.9|24.94|24.83|237
1753014900000|2025-07-20 12:35:00|24.99|24.88|24.99|24.88|25.01|24.9|24.96|24.85|320
1753015200000|2025-07-20 12:40:00|25|24.89|24.96|24.85|25.01|24.9|24.95|24.84|283
1753015500000|2025-07-20 12:45:00|24.95|24.84|24.96|24.85|24.97|24.86|24.93|24.82|274
1753015800000|2025-07-20 12:50:00|24.95|24.84|25|24.89|25.04|24.93|24.92|24.81|265
1753016100000|2025-07-20 12:55:00|25.01|24.9|25.06|24.95|25.06|24.95|25|24.89|306
1753016400000|2025-07-20 13:00:00|25.05|24.94|25.06|24.95|25.1|24.99|25.05|24.94|289
1753016700000|2025-07-20 13:05:00|25.07|24.96|25.11|25|25.13|25.02|25.06|24.95|271
1753017000000|2025-07-20 13:10:00|25.12|25.01|25.14|25.03|25.14|25.03|25.11|25|191
1753017300000|2025-07-20 13:15:00|25.15|25.04|25.17|25.06|25.17|25.06|25.13|25.02|233
1753017600000|2025-07-20 13:20:00|25.18|25.07|25.18|25.07|25.19|25.08|25.14|25.03|281
1753017900000|2025-07-20 13:25:00|25.19|25.08|25.17|25.06|25.2|25.09|25.12|25.01|240
1753018200000|2025-07-20 13:30:00|25.15|25.04|25.21|25.1|25.23|25.12|25.15|25.04|324
1753018500000|2025-07-20 13:35:00|25.22|25.11|25.29|25.18|25.3|25.19|25.16|25.05|307
1753018800000|2025-07-20 13:40:00|25.3|25.19|25.25|25.14|25.3|25.19|25.2|25.09|269
1753019100000|2025-07-20 13:45:00|25.26|25.15|25.29|25.18|25.3|25.19|25.21|25.1|278
1753019400000|2025-07-20 13:50:00|25.28|25.17|25.3|25.19|25.32|25.21|25.26|25.15|336
1753019700000|2025-07-20 13:55:00|25.31|25.2|25.31|25.2|25.31|25.2|25.27|25.16|246
1753020000000|2025-07-20 14:00:00|25.3|25.19|25.2|25.09|25.31|25.2|25.18|25.07|272
1753020300000|2025-07-20 14:05:00|25.21|25.1|25.12|25.01|25.27|25.16|25.11|25|286
1753020600000|2025-07-20 14:10:00|25.11|25|25.1|24.99|25.13|25.02|25.02|24.91|289
1753020900000|2025-07-20 14:15:00|25.09|24.98|25.18|25.07|25.2|25.09|25.05|24.94|298
1753021200000|2025-07-20 14:20:00|25.19|25.08|25.31|25.2|25.32|25.21|25.16|25.05|341
1753021500000|2025-07-20 14:25:00|25.32|25.21|25.31|25.2|25.33|25.22|25.25|25.14|299
1753021800000|2025-07-20 14:30:00|25.3|25.19|25.26|25.15|25.33|25.22|25.24|25.13|367
1753022100000|2025-07-20 14:35:00|25.25|25.14|25.29|25.18|25.3|25.19|25.24|25.13|394
1753022400000|2025-07-20 14:40:00|25.3|25.19|25.23|25.12|25.31|25.2|25.22|25.11|309
1753022700000|2025-07-20 14:45:00|25.22|25.11|25.17|25.06|25.24|25.13|25.13|25.02|296
1753023000000|2025-07-20 14:50:00|25.18|25.07|25.14|25.03|25.18|25.07|25.12|25.01|340
1753023300000|2025-07-20 14:55:00|25.15|25.04|25.23|25.12|25.24|25.13|25.13|25.02|195
1753023600000|2025-07-20 15:00:00|25.24|25.13|25.26|25.15|25.27|25.16|25.19|25.08|307
1753023900000|2025-07-20 15:05:00|25.27|25.16|25.21|25.1|25.28|25.17|25.19|25.08|221
1753024200000|2025-07-20 15:10:00|25.22|25.11|25.27|25.16|25.28|25.17|25.2|25.09|311
1753024500000|2025-07-20 15:15:00|25.28|25.17|25.21|25.1|25.29|25.18|25.2|25.09|304
1753024800000|2025-07-20 15:20:00|25.22|25.11|25.21|25.1|25.24|25.13|25.17|25.06|276
1753025100000|2025-07-20 15:25:00|25.22|25.11|25.3|25.19|25.31|25.2|25.21|25.1|299
1753025400000|2025-07-20 15:30:00|25.29|25.18|25.3|25.19|25.32|25.21|25.25|25.14|262
1753025700000|2025-07-20 15:35:00|25.31|25.2|25.35|25.24|25.35|25.24|25.28|25.17|366
1753026000000|2025-07-20 15:40:00|25.36|25.25|25.41|25.3|25.44|25.33|25.35|25.24|208
1753026300000|2025-07-20 15:45:00|25.4|25.29|25.41|25.3|25.42|25.31|25.37|25.26|213
1753026600000|2025-07-20 15:50:00|25.4|25.29|25.46|25.35|25.49|25.38|25.4|25.29|197
1753026900000|2025-07-20 15:55:00|25.47|25.36|25.47|25.36|25.5|25.39|25.44|25.33|223
1753027200000|2025-07-20 16:00:00|25.48|25.37|25.52|25.41|25.55|25.44|25.45|25.34|243
1753027500000|2025-07-20 16:05:00|25.51|25.4|25.5|25.39|25.55|25.44|25.46|25.35|363
1753027800000|2025-07-20 16:10:00|25.51|25.4|25.57|25.46|25.61|25.5|25.41|25.3|285
1753028100000|2025-07-20 16:15:00|25.55|25.44|25.46|25.35|25.57|25.46|25.43|25.32|311
1753028400000|2025-07-20 16:20:00|25.45|25.34|25.33|25.22|25.47|25.36|25.31|25.2|321
1753028700000|2025-07-20 16:25:00|25.34|25.23|25.44|25.33|25.44|25.33|25.32|25.21|328
1753029000000|2025-07-20 16:30:00|25.45|25.34|25.47|25.36|25.51|25.4|25.43|25.32|331
1753029300000|2025-07-20 16:35:00|25.48|25.37|25.39|25.28|25.48|25.37|25.37|25.26|326
1753029600000|2025-07-20 16:40:00|25.38|25.27|25.45|25.34|25.47|25.36|25.37|25.26|232
1753029900000|2025-07-20 16:45:00|25.44|25.33|25.42|25.31|25.45|25.34|25.36|25.25|259
1753030200000|2025-07-20 16:50:00|25.41|25.3|25.42|25.31|25.45|25.34|25.39|25.28|349
1753030500000|2025-07-20 16:55:00|25.43|25.32|25.39|25.28|25.43|25.32|25.36|25.25|252
1753030800000|2025-07-20 17:00:00|25.4|25.29|25.15|25.04|25.41|25.3|25.08|24.97|394
1753031100000|2025-07-20 17:05:00|25.14|25.03|25.27|25.16|25.32|25.21|25.13|25.02|269
1753031400000|2025-07-20 17:10:00|25.26|25.15|25.3|25.19|25.32|25.21|25.19|25.08|278
1753031700000|2025-07-20 17:15:00|25.31|25.2|25.39|25.28|25.4|25.29|25.21|25.1|289
1753032000000|2025-07-20 17:20:00|25.38|25.27|25.35|25.24|25.42|25.31|25.31|25.2|311
1753032300000|2025-07-20 17:25:00|25.36|25.25|25.42|25.31|25.43|25.32|25.3|25.19|193
1753032600000|2025-07-20 17:30:00|25.43|25.32|25.44|25.33|25.47|25.36|25.4|25.29|154
1753032900000|2025-07-20 17:35:00|25.43|25.32|25.38|25.27|25.44|25.33|25.32|25.21|265
1753033200000|2025-07-20 17:40:00|25.37|25.26|25.3|25.19|25.37|25.26|25.18|25.07|283
1753033500000|2025-07-20 17:45:00|25.29|25.18|25.23|25.12|25.31|25.2|25.21|25.1|273
1753033800000|2025-07-20 17:50:00|25.24|25.13|25.12|25.01|25.27|25.16|25.1|24.99|248
1753034100000|2025-07-20 17:55:00|25.13|25.02|25.1|24.99|25.17|25.06|25.06|24.95|275
1753034400000|2025-07-20 18:00:00|25.11|25|25.19|25.08|25.22|25.11|25.1|24.99|153
1753034700000|2025-07-20 18:05:00|25.18|25.07|25.13|25.02|25.22|25.11|25.12|25.01|158
1753035000000|2025-07-20 18:10:00|25.14|25.03|25.09|24.98|25.15|25.04|25.08|24.97|164
1753035300000|2025-07-20 18:15:00|25.08|24.97|25.03|24.92|25.12|25.01|25|24.89|211
1753035600000|2025-07-20 18:20:00|25.02|24.91|25.05|24.94|25.08|24.97|24.99|24.88|252
1753035900000|2025-07-20 18:25:00|25.06|24.95|25.09|24.98|25.13|25.02|25.05|24.94|209
1753036200000|2025-07-20 18:30:00|25.08|24.97|25.09|24.98|25.11|25|25.01|24.9|260
1753036500000|2025-07-20 18:35:00|25.08|24.97|25.09|24.98|25.13|25.02|25.06|24.95|157
1753036800000|2025-07-20 18:40:00|25.12|25.01|25.13|25.02|25.14|25.03|25.1|24.99|156
1753037100000|2025-07-20 18:45:00|25.14|25.03|25.17|25.06|25.21|25.1|25.14|25.03|146
1753037400000|2025-07-20 18:50:00|25.16|25.05|25.21|25.1|25.22|25.11|25.16|25.05|218
1753037700000|2025-07-20 18:55:00|25.22|25.11|25.27|25.16|25.27|25.16|25.2|25.09|137
1753038000000|2025-07-20 19:00:00|25.28|25.17|25.34|25.23|25.37|25.26|25.28|25.17|249
1753038300000|2025-07-20 19:05:00|25.35|25.24|25.41|25.3|25.41|25.3|25.34|25.23|160
1753038600000|2025-07-20 19:10:00|25.42|25.31|25.47|25.36|25.48|25.37|25.4|25.29|302
1753038900000|2025-07-20 19:15:00|25.46|25.35|25.38|25.27|25.54|25.43|25.37|25.26|230
1753039200000|2025-07-20 19:20:00|25.37|25.26|25.4|25.29|25.43|25.32|25.34|25.23|180
1753039500000|2025-07-20 19:25:00|25.39|25.28|25.44|25.33|25.44|25.33|25.37|25.26|159
1753039800000|2025-07-20 19:30:00|25.43|25.32|25.43|25.32|25.46|25.35|25.41|25.3|103
1753040100000|2025-07-20 19:35:00|25.44|25.33|25.42|25.31|25.45|25.34|25.38|25.27|111
1753040400000|2025-07-20 19:40:00|25.41|25.3|25.4|25.29|25.45|25.34|25.39|25.28|62
1753040700000|2025-07-20 19:45:00|25.41|25.3|25.45|25.34|25.46|25.35|25.4|25.29|65
1753041000000|2025-07-20 19:50:00|25.44|25.33|25.69|25.08|25.69|25.34|25.39|25.05|68
1753041300000|2025-07-20 19:55:00|25.68|25.07|25.58|24.97|25.68|25.07|25.57|24.96|70
1753041600000|2025-07-20 20:00:00|25.59|24.98|25.4|24.79|25.59|24.98|25.39|24.78|95
1753041900000|2025-07-20 20:05:00|25.39|24.78|25.43|24.82|25.44|24.83|25.33|24.72|109
1753042200000|2025-07-20 20:10:00|25.42|24.81|25.44|24.83|25.45|24.84|25.36|24.75|69
1753042500000|2025-07-20 20:15:00|25.45|24.84|25.52|24.91|25.55|24.94|25.44|24.83|50
1753042800000|2025-07-20 20:20:00|25.51|24.9|25.52|24.91|25.53|24.92|25.43|24.82|98
1753043100000|2025-07-20 20:25:00|25.51|24.9|25.52|24.91|25.57|24.96|25.49|24.88|60
1753043400000|2025-07-20 20:30:00|25.53|24.92|25.54|24.93|25.57|24.96|25.49|24.88|88
1753043700000|2025-07-20 20:35:00|25.53|24.92|25.52|24.91|25.55|24.94|25.5|24.89|52
1753044000000|2025-07-20 20:40:00|25.51|24.9|25.54|24.93|25.55|24.94|25.51|24.9|32
1753044300000|2025-07-20 20:45:00|25.55|24.94|25.61|25|25.61|25|25.54|24.93|33
1753044600000|2025-07-20 20:50:00|25.62|25.01|25.58|24.97|25.64|25.03|25.57|24.96|37
1753044900000|2025-07-20 20:55:00|25.57|24.96|25.45|24.84|25.58|24.97|25.45|24.84|75
1753045200000|2025-07-20 21:00:00|25.46|24.85|25.12|25.01|25.48|25.06|25.12|24.81|77
1753045500000|2025-07-20 21:05:00|25.11|25|25.13|25.02|25.16|25.05|25.11|25|77
1753045800000|2025-07-20 21:10:00|25.12|25.01|25.1|24.99|25.13|25.02|25.03|24.92|71
1753046100000|2025-07-20 21:15:00|25.09|24.98|25.06|24.95|25.09|24.98|25.03|24.92|112
1753046400000|2025-07-20 21:20:00|25.07|24.96|25.13|25.02|25.13|25.02|25.03|24.92|47
1753046700000|2025-07-20 21:25:00|25.14|25.03|25.21|25.1|25.22|25.11|25.14|25.03|60
1753047000000|2025-07-20 21:30:00|25.2|25.09|25.24|25.13|25.25|25.14|25.2|25.09|41
1753047300000|2025-07-20 21:35:00|25.23|25.12|25.16|25.05|25.24|25.13|25.13|25.02|46
1753047600000|2025-07-20 21:40:00|25.15|25.04|25.17|25.06|25.19|25.08|25.14|25.03|17
1753047900000|2025-07-20 21:45:00|25.16|25.05|25.23|25.12|25.23|25.12|25.15|25.04|26
1753048200000|2025-07-20 21:50:00|25.22|25.11|25.28|25.17|25.28|25.17|25.22|25.11|13
1753048500000|2025-07-20 21:55:00|25.29|25.18|25.29|25.18|25.31|25.2|25.27|25.16|119
1753048800000|2025-07-20 22:00:00|25.3|25.19|25.11|25|25.31|25.2|25.1|24.99|337
1753049100000|2025-07-20 22:05:00|25.12|25.01|25.03|24.92|25.18|25.07|24.95|24.84|300
1753049400000|2025-07-20 22:10:00|25.02|24.91|24.9|24.79|25.05|24.94|24.79|24.68|260
1753049700000|2025-07-20 22:15:00|24.89|24.78|24.77|24.66|24.96|24.85|24.59|24.48|370
1753050000000|2025-07-20 22:20:00|24.76|24.65|24.84|24.73|24.89|24.78|24.7|24.59|344
1753050300000|2025-07-20 22:25:00|24.83|24.72|24.91|24.8|24.93|24.82|24.83|24.72|363
1753050600000|2025-07-20 22:30:00|24.9|24.79|24.92|24.81|24.95|24.84|24.8|24.69|294
1753050900000|2025-07-20 22:35:00|24.93|24.82|25|24.89|25.04|24.93|24.92|24.81|248
1753051200000|2025-07-20 22:40:00|24.99|24.88|25.05|24.94|25.05|24.94|24.97|24.86|317
1753051500000|2025-07-20 22:45:00|25.06|24.95|25.12|25.01|25.12|25.01|25.02|24.91|229
1753051800000|2025-07-20 22:50:00|25.11|25|25.11|25|25.15|25.04|25.06|24.95|306
1753052100000|2025-07-20 22:55:00|25.1|24.99|25.07|24.96|25.11|25|25.06|24.95|227
1753052400000|2025-07-20 23:00:00|25.06|24.95|24.98|24.87|25.07|24.96|24.95|24.84|314
1753052700000|2025-07-20 23:05:00|24.97|24.86|25.03|24.92|25.07|24.96|24.92|24.81|264
1753053000000|2025-07-20 23:10:00|25.04|24.93|25.03|24.92|25.06|24.95|24.99|24.88|342
1753053300000|2025-07-20 23:15:00|25.02|24.91|25.09|24.98|25.1|24.99|24.99|24.88|279
1753053600000|2025-07-20 23:20:00|25.1|24.99|25.08|24.97|25.13|25.02|25.02|24.91|349
1753053900000|2025-07-20 23:25:00|25.09|24.98|25.01|24.9|25.1|24.99|24.96|24.85|361
1753054200000|2025-07-20 23:30:00|25|24.89|25|24.89|25.07|24.96|24.97|24.86|328
1753054500000|2025-07-20 23:35:00|24.99|24.88|24.96|24.85|25.03|24.92|24.93|24.82|298
1753054800000|2025-07-20 23:40:00|24.97|24.86|25.14|25.03|25.17|25.06|24.97|24.86|263
1753055100000|2025-07-20 23:45:00|25.13|25.02|25.18|25.07|25.2|25.09|25.09|24.98|252
1753055400000|2025-07-20 23:50:00|25.17|25.06|25.09|24.98|25.17|25.06|25.08|24.97|243
1753055700000|2025-07-20 23:55:00|25.1|24.99|25.11|25|25.14|25.03|25.09|24.98|300
1753056000000|2025-07-21 00:00:00|25.1|24.99|25.12|25.01|25.19|25.08|25.06|24.95|338
1753056300000|2025-07-21 00:05:00|25.11|25|24.99|24.88|25.13|25.02|24.97|24.86|417
1753056600000|2025-07-21 00:10:00|24.98|24.87|24.87|24.76|25.01|24.9|24.87|24.76|297
1753056900000|2025-07-21 00:15:00|24.88|24.77|24.83|24.72|24.92|24.81|24.81|24.7|298
1753057200000|2025-07-21 00:20:00|24.82|24.71|24.81|24.7|24.84|24.73|24.7|24.59|221
1753057500000|2025-07-21 00:25:00|24.8|24.69|24.89|24.78|24.94|24.83|24.78|24.67|195
1753057800000|2025-07-21 00:30:00|24.9|24.79|24.79|24.68|24.91|24.8|24.76|24.65|259
1753058100000|2025-07-21 00:35:00|24.8|24.69|24.81|24.7|24.84|24.73|24.73|24.62|278
1753058400000|2025-07-21 00:40:00|24.82|24.71|24.85|24.74|24.92|24.81|24.81|24.7|317
1753058700000|2025-07-21 00:45:00|24.84|24.73|24.96|24.85|24.96|24.85|24.79|24.68|262
1753059000000|2025-07-21 00:50:00|24.95|24.84|24.96|24.85|25.02|24.91|24.93|24.82|334
1753059300000|2025-07-21 00:55:00|24.97|24.86|25.1|24.99|25.1|24.99|24.93|24.82|203
1753059600000|2025-07-21 01:00:00|25.11|25|25.14|25.03|25.16|25.05|25.09|24.98|240
1753059900000|2025-07-21 01:05:00|25.13|25.02|25.11|25|25.18|25.07|25.09|24.98|277
1753060200000|2025-07-21 01:10:00|25.1|24.99|25.07|24.96|25.1|24.99|25.02|24.91|276
1753060500000|2025-07-21 01:15:00|25.08|24.97|25.04|24.93|25.09|24.98|25.02|24.91|246
1753060800000|2025-07-21 01:20:00|25.03|24.92|25.01|24.9|25.04|24.93|24.94|24.83|294
1753061100000|2025-07-21 01:25:00|25|24.89|25|24.89|25.02|24.91|24.92|24.81|313
1753061400000|2025-07-21 01:30:00|25.01|24.9|24.92|24.81|25.06|24.95|24.92|24.81|358
1753061700000|2025-07-21 01:35:00|24.91|24.8|24.84|24.73|24.94|24.83|24.83|24.72|295
1753062000000|2025-07-21 01:40:00|24.83|24.72|24.98|24.87|24.98|24.87|24.83|24.72|316
1753062300000|2025-07-21 01:45:00|24.97|24.86|25.04|24.93|25.05|24.94|24.92|24.81|354
1753062600000|2025-07-21 01:50:00|25.05|24.94|25.12|25.01|25.15|25.04|25.01|24.9|298
1753062900000|2025-07-21 01:55:00|25.11|25|25.21|25.1|25.26|25.15|25.11|25|234
1753063200000|2025-07-21 02:00:00|25.22|25.11|25.26|25.15|25.27|25.16|25.17|25.06|294
1753063500000|2025-07-21 02:05:00|25.25|25.14|25.23|25.12|25.26|25.15|25.19|25.08|343
1753063800000|2025-07-21 02:10:00|25.24|25.13|25.21|25.1|25.29|25.18|25.21|25.1|229
1753064100000|2025-07-21 02:15:00|25.22|25.11|25.17|25.06|25.24|25.13|25.17|25.06|350
1753064400000|2025-07-21 02:20:00|25.18|25.07|25.19|25.08|25.24|25.13|25.16|25.05|270
1753064700000|2025-07-21 02:25:00|25.2|25.09|25.25|25.14|25.28|25.17|25.17|25.06|362
1753065000000|2025-07-21 02:30:00|25.26|25.15|25.19|25.08|25.26|25.15|25.18|25.07|351
1753065300000|2025-07-21 02:35:00|25.2|25.09|25.23|25.12|25.24|25.13|25.16|25.05|305
1753065600000|2025-07-21 02:40:00|25.22|25.11|25.18|25.07|25.25|25.14|25.16|25.05|289
1753065900000|2025-07-21 02:45:00|25.17|25.06|25.18|25.07|25.21|25.1|25.14|25.03|246
1753066200000|2025-07-21 02:50:00|25.19|25.08|25.2|25.09|25.26|25.15|25.18|25.07|302
1753066500000|2025-07-21 02:55:00|25.19|25.08|25.31|25.2|25.31|25.2|25.19|25.08|224
1753066800000|2025-07-21 03:00:00|25.3|25.19|25.36|25.25|25.39|25.28|25.29|25.18|255
1753067100000|2025-07-21 03:05:00|25.37|25.26|25.37|25.26|25.4|25.29|25.35|25.24|207
1753067400000|2025-07-21 03:10:00|25.38|25.27|25.34|25.23|25.39|25.28|25.32|25.21|273
1753067700000|2025-07-21 03:15:00|25.35|25.24|25.44|25.33|25.44|25.33|25.34|25.23|229
1753068000000|2025-07-21 03:20:00|25.45|25.34|25.41|25.3|25.45|25.34|25.4|25.29|203
1753068300000|2025-07-21 03:25:00|25.42|25.31|25.44|25.33|25.44|25.33|25.41|25.3|137
1753068600000|2025-07-21 03:30:00|25.43|25.32|25.44|25.33|25.45|25.34|25.42|25.31|204
1753068900000|2025-07-21 03:35:00|25.45|25.34|25.43|25.32|25.45|25.34|25.4|25.29|331
1753069200000|2025-07-21 03:40:00|25.44|25.33|25.4|25.29|25.45|25.34|25.4|25.29|167
1753069500000|2025-07-21 03:45:00|25.41|25.3|25.43|25.32|25.44|25.33|25.36|25.25|161
1753069800000|2025-07-21 03:50:00|25.42|25.31|25.45|25.34|25.46|25.35|25.41|25.3|171
1753070100000|2025-07-21 03:55:00|25.46|25.35|25.49|25.38|25.5|25.39|25.44|25.33|150
1753070400000|2025-07-21 04:00:00|25.5|25.39|25.52|25.41|25.54|25.43|25.48|25.37|156
1753070700000|2025-07-21 04:05:00|25.53|25.42|25.51|25.4|25.54|25.43|25.46|25.35|215
1753071000000|2025-07-21 04:10:00|25.5|25.39|25.45|25.34|25.51|25.4|25.43|25.32|186
1753071300000|2025-07-21 04:15:00|25.46|25.35|25.43|25.32|25.46|25.35|25.4|25.29|174
1753071600000|2025-07-21 04:20:00|25.42|25.31|25.52|25.41|25.55|25.44|25.42|25.31|244
1753071900000|2025-07-21 04:25:00|25.53|25.42|25.49|25.38|25.54|25.43|25.46|25.35|237
1753072200000|2025-07-21 04:30:00|25.5|25.39|25.52|25.41|25.52|25.41|25.46|25.35|215
1753072500000|2025-07-21 04:35:00|25.51|25.4|25.53|25.42|25.54|25.43|25.51|25.4|169
1753072800000|2025-07-21 04:40:00|25.52|25.41|25.56|25.45|25.57|25.46|25.52|25.41|103
1753073100000|2025-07-21 04:45:00|25.55|25.44|25.56|25.45|25.57|25.46|25.55|25.44|146
1753073400000|2025-07-21 04:50:00|25.57|25.46|25.5|25.39|25.57|25.46|25.49|25.38|216
1753073700000|2025-07-21 04:55:00|25.49|25.38|25.51|25.4|25.55|25.44|25.49|25.38|187
1753074000000|2025-07-21 05:00:00|25.52|25.41|25.48|25.37|25.52|25.41|25.48|25.37|195
1753074300000|2025-07-21 05:05:00|25.47|25.36|25.4|25.29|25.47|25.36|25.4|25.29|288
1753074600000|2025-07-21 05:10:00|25.41|25.3|25.43|25.32|25.44|25.33|25.39|25.28|154
1753074900000|2025-07-21 05:15:00|25.44|25.33|25.41|25.3|25.45|25.34|25.38|25.27|160
1753075200000|2025-07-21 05:20:00|25.4|25.29|25.35|25.24|25.41|25.3|25.34|25.23|238
1753075500000|2025-07-21 05:25:00|25.34|25.23|25.38|25.27|25.4|25.29|25.34|25.23|93
1753075800000|2025-07-21 05:30:00|25.37|25.26|25.44|25.33|25.47|25.36|25.37|25.26|115
1753076100000|2025-07-21 05:35:00|25.45|25.34|25.51|25.4|25.51|25.4|25.44|25.33|136
1753076400000|2025-07-21 05:40:00|25.52|25.41|25.48|25.37|25.52|25.41|25.47|25.36|109
1753076700000|2025-07-21 05:45:00|25.49|25.38|25.49|25.38|25.5|25.39|25.46|25.35|117
1753077000000|2025-07-21 05:50:00|25.5|25.39|25.54|25.43|25.55|25.44|25.46|25.35|147
1753077300000|2025-07-21 05:55:00|25.55|25.44|25.64|25.53|25.64|25.53|25.55|25.44|172
1753077600000|2025-07-21 06:00:00|25.65|25.54|25.65|25.54|25.67|25.56|25.62|25.51|205
1753077900000|2025-07-21 06:05:00|25.64|25.53|25.79|25.68|25.8|25.69|25.64|25.53|155
1753078200000|2025-07-21 06:10:00|25.8|25.69|25.78|25.67|25.8|25.69|25.75|25.64|285
1753078500000|2025-07-21 06:15:00|25.77|25.66|25.73|25.62|25.78|25.67|25.73|25.62|198
1753078800000|2025-07-21 06:20:00|25.74|25.63|25.75|25.64|25.8|25.69|25.73|25.62|114
1753079100000|2025-07-21 06:25:00|25.76|25.65|25.81|25.7|25.83|25.72|25.75|25.64|133
1753079400000|2025-07-21 06:30:00|25.82|25.71|25.79|25.68|25.82|25.71|25.74|25.63|192
1753079700000|2025-07-21 06:35:00|25.8|25.69|25.77|25.66|25.8|25.69|25.76|25.65|110
1753080000000|2025-07-21 06:40:00|25.76|25.65|25.71|25.6|25.79|25.68|25.7|25.59|98
1753080300000|2025-07-21 06:45:00|25.7|25.59|25.83|25.72|25.84|25.73|25.67|25.56|166
1753080600000|2025-07-21 06:50:00|25.82|25.71|25.77|25.66|25.85|25.74|25.75|25.64|96
1753080900000|2025-07-21 06:55:00|25.76|25.65|25.75|25.64|25.77|25.66|25.74|25.63|164
1753081200000|2025-07-21 07:00:00|25.76|25.65|25.89|25.78|25.9|25.79|25.75|25.64|189
1753081500000|2025-07-21 07:05:00|25.9|25.79|25.81|25.7|25.9|25.79|25.8|25.69|244
1753081800000|2025-07-21 07:10:00|25.82|25.71|25.81|25.7|25.85|25.74|25.78|25.67|228
1753082100000|2025-07-21 07:15:00|25.8|25.69|25.77|25.66|25.82|25.71|25.76|25.65|172
1753082400000|2025-07-21 07:20:00|25.78|25.67|25.77|25.66|25.78|25.67|25.74|25.63|116
1753082700000|2025-07-21 07:25:00|25.78|25.67|25.91|25.8|25.92|25.81|25.77|25.66|91
1753083000000|2025-07-21 07:30:00|25.9|25.79|25.92|25.79|25.92|25.8|25.88|25.75|153
1753083300000|2025-07-21 07:35:00|25.93|25.8|25.91|25.78|25.93|25.8|25.9|25.77|107
1753083600000|2025-07-21 07:40:00|25.92|25.79|25.91|25.78|25.92|25.79|25.89|25.76|102
1753083900000|2025-07-21 07:45:00|25.9|25.77|25.9|25.77|25.94|25.81|25.88|25.75|100
1753084200000|2025-07-21 07:50:00|25.89|25.76|25.88|25.75|25.9|25.77|25.87|25.74|92
1753084500000|2025-07-21 07:55:00|25.89|25.76|25.9|25.77|25.91|25.78|25.88|25.75|108
1753084800000|2025-07-21 08:00:00|25.89|25.76|25.86|25.73|25.9|25.77|25.85|25.72|90
1753085100000|2025-07-21 08:05:00|25.87|25.74|25.91|25.78|25.92|25.79|25.86|25.73|155
1753085400000|2025-07-21 08:10:00|25.9|25.77|25.9|25.77|25.93|25.8|25.89|25.76|137
1753085700000|2025-07-21 08:15:00|25.89|25.76|25.92|25.79|25.92|25.79|25.89|25.76|138
1753086000000|2025-07-21 08:20:00|25.91|25.78|26.05|25.92|26.06|25.93|25.91|25.78|138
1753086300000|2025-07-21 08:25:00|26.06|25.93|26.05|25.92|26.06|25.93|26|25.87|168
1753086600000|2025-07-21 08:30:00|26.06|25.93|26.06|25.93|26.1|25.97|26.05|25.92|183
1753086900000|2025-07-21 08:35:00|26.07|25.94|25.98|25.85|26.1|25.97|25.94|25.81|128
1753087200000|2025-07-21 08:40:00|25.97|25.84|25.98|25.85|26.03|25.9|25.93|25.8|193
1753087500000|2025-07-21 08:45:00|25.99|25.86|25.93|25.8|26.01|25.88|25.91|25.78|155
1753087800000|2025-07-21 08:50:00|25.94|25.81|25.83|25.7|25.95|25.82|25.79|25.66|120
1753088100000|2025-07-21 08:55:00|25.84|25.71|25.86|25.73|25.88|25.75|25.83|25.7|137
1753088400000|2025-07-21 09:00:00|25.87|25.74|25.8|25.67|25.88|25.75|25.75|25.62|112
1753088700000|2025-07-21 09:05:00|25.81|25.68|25.83|25.7|25.84|25.71|25.81|25.68|119
1753089000000|2025-07-21 09:10:00|25.82|25.69|25.83|25.7|25.86|25.73|25.8|25.67|64
1753089300000|2025-07-21 09:15:00|25.84|25.71|25.78|25.65|25.84|25.71|25.75|25.62|69
1753089600000|2025-07-21 09:20:00|25.77|25.64|25.74|25.61|25.77|25.64|25.74|25.61|52
1753089900000|2025-07-21 09:25:00|25.73|25.6|25.72|25.59|25.75|25.62|25.71|25.58|142
1753090200000|2025-07-21 09:30:00|25.71|25.58|25.8|25.67|25.81|25.68|25.71|25.58|142
1753090500000|2025-07-21 09:35:00|25.79|25.66|25.74|25.61|25.81|25.68|25.73|25.6|142
1753090800000|2025-07-21 09:40:00|25.73|25.6|25.68|25.55|25.74|25.61|25.65|25.52|138
1753091100000|2025-07-21 09:45:00|25.69|25.56|25.68|25.55|25.72|25.59|25.64|25.51|174
1753091400000|2025-07-21 09:50:00|25.69|25.56|25.7|25.57|25.75|25.62|25.68|25.55|187
1753091700000|2025-07-21 09:55:00|25.71|25.58|25.73|25.6|25.75|25.62|25.7|25.57|73
1753092000000|2025-07-21 10:00:00|25.72|25.59|25.68|25.55|25.76|25.63|25.68|25.55|111
1753092300000|2025-07-21 10:05:00|25.69|25.56|25.69|25.56|25.75|25.62|25.68|25.55|199
1753092600000|2025-07-21 10:10:00|25.7|25.57|25.83|25.7|25.83|25.7|25.7|25.57|139
1753092900000|2025-07-21 10:15:00|25.82|25.69|25.85|25.72|25.89|25.76|25.77|25.64|192
1753093200000|2025-07-21 10:20:00|25.86|25.73|25.8|25.67|25.88|25.75|25.79|25.66|209
1753093500000|2025-07-21 10:25:00|25.81|25.68|25.77|25.64|25.81|25.68|25.75|25.62|135
1753093800000|2025-07-21 10:30:00|25.78|25.65|25.75|25.62|25.81|25.68|25.74|25.61|114
1753094100000|2025-07-21 10:35:00|25.74|25.61|25.82|25.69|25.83|25.7|25.74|25.61|173
1753094400000|2025-07-21 10:40:00|25.83|25.7|25.87|25.74|25.88|25.75|25.79|25.66|209
1753094700000|2025-07-21 10:45:00|25.88|25.75|25.93|25.8|25.95|25.82|25.86|25.73|133
1753095000000|2025-07-21 10:50:00|25.92|25.79|25.92|25.79|25.96|25.83|25.9|25.77|240
1753095300000|2025-07-21 10:55:00|25.91|25.78|25.99|25.86|26.01|25.88|25.9|25.77|215
1753095600000|2025-07-21 11:00:00|26|25.87|25.96|25.83|26|25.87|25.95|25.82|189
1753095900000|2025-07-21 11:05:00|25.97|25.84|25.99|25.86|26|25.87|25.93|25.8|147
1753096200000|2025-07-21 11:10:00|26|25.87|26.11|25.98|26.17|26.04|25.99|25.86|153
1753096500000|2025-07-21 11:15:00|26.1|25.97|26.16|26.03|26.17|26.04|26.08|25.95|237
1753096800000|2025-07-21 11:20:00|26.15|26.02|26.21|26.08|26.24|26.11|26.1|25.97|138
1753097100000|2025-07-21 11:25:00|26.22|26.09|26.21|26.08|26.26|26.13|26.19|26.06|234
1753097400000|2025-07-21 11:30:00|26.2|26.07|26.39|26.26|26.49|26.36|26.14|26.01|237
1753097700000|2025-07-21 11:35:00|26.38|26.25|26.32|26.19|26.39|26.26|26.28|26.15|218
1753098000000|2025-07-21 11:40:00|26.33|26.2|26.2|26.07|26.34|26.21|26.19|26.06|188
1753098300000|2025-07-21 11:45:00|26.21|26.08|26.19|26.06|26.22|26.09|26.16|26.03|214
1753098600000|2025-07-21 11:50:00|26.18|26.05|26.2|26.07|26.23|26.1|26.16|26.03|183
1753098900000|2025-07-21 11:55:00|26.21|26.08|26.11|25.98|26.22|26.09|26.11|25.98|147
1753099200000|2025-07-21 12:00:00|26.12|25.99|26.1|25.97|26.15|26.02|26.01|25.88|229
1753099500000|2025-07-21 12:05:00|26.09|25.96|26.03|25.9|26.17|26.04|26.02|25.89|157
1753099800000|2025-07-21 12:10:00|26.02|25.89|26.03|25.9|26.07|25.94|26.01|25.88|206
1753100100000|2025-07-21 12:15:00|26.02|25.89|26.05|25.92|26.07|25.94|26.02|25.89|152
1753100400000|2025-07-21 12:20:00|26.06|25.93|26.07|25.94|26.08|25.95|26.04|25.91|168
1753100700000|2025-07-21 12:25:00|26.08|25.95|26.13|26|26.13|26|26.07|25.94|126
1753101000000|2025-07-21 12:30:00|26.14|26.01|26.05|25.92|26.17|26.04|26.04|25.91|157
1753101300000|2025-07-21 12:35:00|26.06|25.93|26.04|25.91|26.09|25.96|26.01|25.88|161
1753101600000|2025-07-21 12:40:00|26.05|25.92|26.01|25.88|26.06|25.93|26|25.87|97
1753101900000|2025-07-21 12:45:00|26|25.87|26.07|25.94|26.07|25.94|26|25.87|156
1753102200000|2025-07-21 12:50:00|26.06|25.93|26.05|25.92|26.09|25.96|26.01|25.88|150
1753102500000|2025-07-21 12:55:00|26.04|25.91|25.96|25.83|26.06|25.93|25.95|25.82|123
1753102800000|2025-07-21 13:00:00|25.97|25.84|25.85|25.72|25.99|25.86|25.85|25.72|173
1753103100000|2025-07-21 13:05:00|25.86|25.73|25.78|25.65|25.86|25.73|25.77|25.64|211
1753103400000|2025-07-21 13:10:00|25.79|25.66|25.73|25.6|25.79|25.66|25.72|25.59|251
1753103700000|2025-07-21 13:15:00|25.74|25.61|25.77|25.64|25.81|25.68|25.73|25.6|271
1753104000000|2025-07-21 13:20:00|25.76|25.63|25.81|25.68|25.83|25.7|25.76|25.63|216
1753104300000|2025-07-21 13:25:00|25.8|25.67|25.85|25.72|25.85|25.72|25.8|25.67|254
1753104600000|2025-07-21 13:30:00|25.84|25.71|25.93|25.8|25.96|25.83|25.84|25.71|233
1753104900000|2025-07-21 13:35:00|25.92|25.79|26|25.87|26.01|25.88|25.92|25.79|239
1753105200000|2025-07-21 13:40:00|26.01|25.88|26.03|25.9|26.05|25.92|25.99|25.86|217
1753105500000|2025-07-21 13:45:00|26.04|25.91|26.05|25.92|26.06|25.93|26.02|25.89|162
1753105800000|2025-07-21 13:50:00|26.04|25.91|26.11|25.98|26.13|26|26.03|25.9|162
1753106100000|2025-07-21 13:55:00|26.12|25.99|26.06|25.93|26.12|25.99|26.03|25.9|144
1753106400000|2025-07-21 14:00:00|26.07|25.94|26.11|25.98|26.13|26|26.05|25.92|227
1753106700000|2025-07-21 14:05:00|26.12|25.99|26.03|25.9|26.14|26.01|26.03|25.9|174
1753107000000|2025-07-21 14:10:00|26.04|25.91|26.03|25.9|26.04|25.91|25.92|25.79|165
1753107300000|2025-07-21 14:15:00|26.04|25.91|26.15|26.02|26.16|26.03|26.02|25.89|200
1753107600000|2025-07-21 14:20:00|26.14|26.01|26.2|26.07|26.2|26.07|26.14|26.01|175
1753107900000|2025-07-21 14:25:00|26.19|26.06|26.2|26.07|26.21|26.08|26.09|25.96|228
1753108200000|2025-07-21 14:30:00|26.19|26.06|26.26|26.13|26.27|26.14|26.15|26.02|193
1753108500000|2025-07-21 14:35:00|26.27|26.14|26.25|26.12|26.28|26.15|26.22|26.09|175
1753108800000|2025-07-21 14:40:00|26.24|26.11|26.22|26.09|26.25|26.12|26.18|26.05|149
1753109100000|2025-07-21 14:45:00|26.23|26.1|26.18|26.05|26.3|26.17|26.18|26.05|156
1753109400000|2025-07-21 14:50:00|26.19|26.06|26.12|25.99|26.23|26.1|26.12|25.99|252
1753109700000|2025-07-21 14:55:00|26.11|25.98|26.12|25.99|26.15|26.02|26.08|25.95|184
1753110000000|2025-07-21 15:00:00|26.11|25.98|26.18|26.05|26.21|26.08|26.08|25.95|224
1753110300000|2025-07-21 15:05:00|26.17|26.04|26.22|26.09|26.22|26.09|26.1|25.97|308
1753110600000|2025-07-21 15:10:00|26.21|26.08|26.32|26.19|26.36|26.23|26.18|26.05|271
1753110900000|2025-07-21 15:15:00|26.31|26.18|26.34|26.21|26.37|26.24|26.26|26.13|266
1753111200000|2025-07-21 15:20:00|26.35|26.22|26.41|26.28|26.43|26.3|26.34|26.21|215
1753111500000|2025-07-21 15:25:00|26.42|26.29|26.31|26.18|26.42|26.29|26.26|26.13|263
1753111800000|2025-07-21 15:30:00|26.32|26.19|26.2|26.07|26.35|26.22|26.2|26.07|327
1753112100000|2025-07-21 15:35:00|26.19|26.06|26.12|25.99|26.21|26.08|26.09|25.96|328
1753112400000|2025-07-21 15:40:00|26.13|26|26.07|25.94|26.16|26.03|26.03|25.9|356
1753112700000|2025-07-21 15:45:00|26.06|25.93|26.13|26|26.13|26|26.01|25.88|330
1753113000000|2025-07-21 15:50:00|26.12|25.99|26.1|25.97|26.14|26.01|26.06|25.93|309
1753113300000|2025-07-21 15:55:00|26.11|25.98|25.98|25.85|26.16|26.03|25.98|25.85|222
1753113600000|2025-07-21 16:00:00|25.99|25.86|25.94|25.81|25.99|25.86|25.93|25.8|215
1753113900000|2025-07-21 16:05:00|25.95|25.82|25.88|25.75|25.95|25.82|25.81|25.68|266
1753114200000|2025-07-21 16:10:00|25.89|25.76|25.76|25.63|25.9|25.77|25.69|25.56|374
1753114500000|2025-07-21 16:15:00|25.77|25.64|25.59|25.46|25.77|25.64|25.52|25.39|248
1753114800000|2025-07-21 16:20:00|25.58|25.45|25.49|25.36|25.59|25.46|25.39|25.26|286
1753115100000|2025-07-21 16:25:00|25.5|25.37|25.61|25.48|25.63|25.5|25.5|25.37|244
1753115400000|2025-07-21 16:30:00|25.62|25.49|25.67|25.54|25.67|25.54|25.6|25.47|267
1753115700000|2025-07-21 16:35:00|25.68|25.55|25.69|25.56|25.82|25.69|25.67|25.54|246
1753116000000|2025-07-21 16:40:00|25.68|25.55|25.65|25.52|25.75|25.62|25.6|25.47|243
1753116300000|2025-07-21 16:45:00|25.64|25.51|25.55|25.42|25.68|25.55|25.51|25.38|209
1753116600000|2025-07-21 16:50:00|25.54|25.41|25.64|25.51|25.68|25.55|25.51|25.38|181
1753116900000|2025-07-21 16:55:00|25.63|25.5|25.64|25.51|25.69|25.56|25.62|25.49|156
1753117200000|2025-07-21 17:00:00|25.65|25.52|25.67|25.54|25.68|25.55|25.59|25.46|208
1753117500000|2025-07-21 17:05:00|25.68|25.55|25.72|25.59|25.74|25.61|25.58|25.45|173
1753117800000|2025-07-21 17:10:00|25.73|25.6|25.73|25.6|25.78|25.65|25.69|25.56|193
1753118100000|2025-07-21 17:15:00|25.72|25.59|25.75|25.62|25.78|25.65|25.67|25.54|126
1753118400000|2025-07-21 17:20:00|25.76|25.63|25.81|25.68|25.89|25.76|25.76|25.63|143
1753118700000|2025-07-21 17:25:00|25.82|25.69|25.74|25.61|25.86|25.73|25.74|25.61|129
1753119000000|2025-07-21 17:30:00|25.73|25.6|25.8|25.67|25.81|25.68|25.67|25.54|141
1753119300000|2025-07-21 17:35:00|25.79|25.66|25.73|25.6|25.79|25.66|25.67|25.54|150
1753119600000|2025-07-21 17:40:00|25.72|25.59|25.62|25.49|25.75|25.62|25.6|25.47|199
1753119900000|2025-07-21 17:45:00|25.61|25.48|25.66|25.53|25.71|25.58|25.59|25.46|211
1753120200000|2025-07-21 17:50:00|25.65|25.52|25.84|25.71|25.84|25.71|25.64|25.51|247
1753120500000|2025-07-21 17:55:00|25.83|25.7|25.8|25.67|25.88|25.75|25.79|25.66|277
1753120800000|2025-07-21 18:00:00|25.81|25.68|25.8|25.67|25.86|25.73|25.76|25.63|200
1753121100000|2025-07-21 18:05:00|25.81|25.68|25.85|25.72|25.85|25.72|25.78|25.65|195
1753121400000|2025-07-21 18:10:00|25.86|25.73|25.86|25.73|25.89|25.76|25.83|25.7|171
1753121700000|2025-07-21 18:15:00|25.85|25.72|25.83|25.7|25.88|25.75|25.82|25.69|199
1753122000000|2025-07-21 18:20:00|25.84|25.71|25.86|25.73|25.92|25.79|25.83|25.7|193
1753122300000|2025-07-21 18:25:00|25.87|25.74|25.84|25.71|25.87|25.74|25.8|25.67|191
1753122600000|2025-07-21 18:30:00|25.83|25.7|25.69|25.56|25.84|25.71|25.65|25.52|229
1753122900000|2025-07-21 18:35:00|25.7|25.57|25.7|25.57|25.73|25.6|25.64|25.51|243
1753123200000|2025-07-21 18:40:00|25.69|25.56|25.62|25.49|25.7|25.57|25.6|25.47|222
1753123500000|2025-07-21 18:45:00|25.61|25.48|25.5|25.37|25.63|25.5|25.49|25.36|207
1753123800000|2025-07-21 18:50:00|25.51|25.38|25.56|25.43|25.58|25.45|25.51|25.38|151
1753124100000|2025-07-21 18:55:00|25.55|25.42|25.47|25.34|25.56|25.43|25.42|25.29|153
1753124400000|2025-07-21 19:00:00|25.46|25.33|25.52|25.39|25.55|25.42|25.43|25.3|211
1753124700000|2025-07-21 19:05:00|25.51|25.38|25.57|25.44|25.62|25.49|25.5|25.37|175
1753125000000|2025-07-21 19:10:00|25.58|25.45|25.6|25.47|25.61|25.48|25.56|25.43|162
1753125300000|2025-07-21 19:15:00|25.61|25.48|25.49|25.36|25.64|25.51|25.49|25.36|156
1753125600000|2025-07-21 19:20:00|25.5|25.37|25.48|25.35|25.53|25.4|25.45|25.32|163
1753125900000|2025-07-21 19:25:00|25.49|25.36|25.3|25.17|25.5|25.37|25.29|25.16|164
1753126200000|2025-07-21 19:30:00|25.29|25.16|25.2|25.07|25.3|25.17|25.15|25.02|234
1753126500000|2025-07-21 19:35:00|25.19|25.06|25.33|25.2|25.35|25.22|25.19|25.06|299
1753126800000|2025-07-21 19:40:00|25.32|25.19|25.28|25.15|25.36|25.23|25.28|25.15|283
1753127100000|2025-07-21 19:45:00|25.29|25.16|25.28|25.15|25.31|25.18|25.24|25.11|269
1753127400000|2025-07-21 19:50:00|25.27|25.14|25.22|25.09|25.31|25.18|25.21|25.08|294
1753127700000|2025-07-21 19:55:00|25.23|25.1|25.26|25.13|25.28|25.15|25.2|25.07|213
1753128000000|2025-07-21 20:00:00|25.25|25.12|25.25|25.12|25.27|25.14|25.18|25.05|219
1753128300000|2025-07-21 20:05:00|25.24|25.11|25.36|25.23|25.38|25.25|25.22|25.09|175
1753128600000|2025-07-21 20:10:00|25.35|25.22|25.39|25.26|25.42|25.29|25.33|25.2|165
1753128900000|2025-07-21 20:15:00|25.38|25.25|25.43|25.3|25.45|25.32|25.34|25.21|201
1753129200000|2025-07-21 20:20:00|25.42|25.29|25.48|25.35|25.49|25.36|25.39|25.26|117
1753129500000|2025-07-21 20:25:00|25.49|25.36|25.43|25.3|25.49|25.36|25.42|25.29|125
1753129800000|2025-07-21 20:30:00|25.44|25.31|25.43|25.3|25.49|25.36|25.42|25.29|142
1753130100000|2025-07-21 20:35:00|25.44|25.31|25.3|25.17|25.46|25.33|25.29|25.16|120
1753130400000|2025-07-21 20:40:00|25.29|25.16|25.41|25.28|25.46|25.33|25.29|25.16|128
1753130700000|2025-07-21 20:45:00|25.42|25.29|25.46|25.33|25.51|25.38|25.42|25.29|123
1753131000000|2025-07-21 20:50:00|25.47|25.34|25.32|25.19|25.47|25.34|25.31|25.18|176
1753131300000|2025-07-21 20:55:00|25.31|25.18|25.23|25.1|25.33|25.2|25.23|25.1|200
1753131600000|2025-07-21 21:00:00|25.22|25.09|25.34|25.21|25.34|25.21|25.19|25.06|87
1753131900000|2025-07-21 21:05:00|25.33|25.2|25.41|25.28|25.41|25.28|25.32|25.19|34
1753132200000|2025-07-21 21:10:00|25.42|25.29|25.35|25.22|25.46|25.33|25.35|25.22|78
1753132500000|2025-07-21 21:15:00|25.36|25.23|25.39|25.26|25.4|25.27|25.34|25.21|68
1753132800000|2025-07-21 21:20:00|25.4|25.27|25.4|25.27|25.41|25.28|25.37|25.24|45
1753133100000|2025-07-21 21:25:00|25.39|25.26|25.44|25.31|25.44|25.31|25.39|25.26|34
1753133400000|2025-07-21 21:30:00|25.43|25.3|25.4|25.27|25.47|25.34|25.34|25.21|66
1753133700000|2025-07-21 21:35:00|25.39|25.26|25.43|25.3|25.43|25.3|25.37|25.24|45
1753134000000|2025-07-21 21:40:00|25.44|25.31|25.46|25.33|25.46|25.33|25.43|25.3|11
1753134300000|2025-07-21 21:45:00|25.45|25.32|25.44|25.31|25.45|25.32|25.43|25.3|12
1753134600000|2025-07-21 21:50:00|25.45|25.32|25.42|25.29|25.47|25.34|25.4|25.27|18
1753134900000|2025-07-21 21:55:00|25.43|25.3|25.43|25.3|25.47|25.34|25.43|25.3|40
1753135200000|2025-07-21 22:00:00|25.44|25.31|25.44|25.31|25.48|25.35|25.39|25.26|234
1753135500000|2025-07-21 22:05:00|25.43|25.3|25.47|25.34|25.48|25.35|25.42|25.29|141
1753135800000|2025-07-21 22:10:00|25.48|25.35|25.53|25.4|25.53|25.4|25.46|25.33|80
1753136100000|2025-07-21 22:15:00|25.52|25.39|25.45|25.32|25.52|25.39|25.44|25.31|142
1753136400000|2025-07-21 22:20:00|25.44|25.31|25.48|25.35|25.48|25.35|25.44|25.31|135
1753136700000|2025-07-21 22:25:00|25.47|25.34|25.52|25.39|25.53|25.4|25.47|25.34|114
1753137000000|2025-07-21 22:30:00|25.53|25.4|25.61|25.48|25.61|25.48|25.52|25.39|112
1753137300000|2025-07-21 22:35:00|25.6|25.47|25.6|25.47|25.62|25.49|25.59|25.46|93
1753137600000|2025-07-21 22:40:00|25.59|25.46|25.65|25.52|25.65|25.52|25.59|25.46|65
1753137900000|2025-07-21 22:45:00|25.66|25.53|25.57|25.44|25.66|25.53|25.57|25.44|134
1753138200000|2025-07-21 22:50:00|25.58|25.45|25.58|25.45|25.61|25.48|25.56|25.43|105
1753138500000|2025-07-21 22:55:00|25.57|25.44|25.56|25.43|25.6|25.47|25.55|25.42|124
1753138800000|2025-07-21 23:00:00|25.57|25.44|25.46|25.33|25.57|25.44|25.46|25.33|96
1753139100000|2025-07-21 23:05:00|25.47|25.34|25.49|25.36|25.53|25.4|25.45|25.32|169
1753139400000|2025-07-21 23:10:00|25.48|25.35|25.46|25.33|25.5|25.37|25.43|25.3|125
1753139700000|2025-07-21 23:15:00|25.47|25.34|25.46|25.33|25.47|25.34|25.41|25.28|106
1753140000000|2025-07-21 23:20:00|25.45|25.32|25.45|25.32|25.47|25.34|25.42|25.29|123
1753140300000|2025-07-21 23:25:00|25.46|25.33|25.51|25.38|25.51|25.38|25.46|25.33|154
1753140600000|2025-07-21 23:30:00|25.52|25.39|25.57|25.44|25.59|25.46|25.52|25.39|136
1753140900000|2025-07-21 23:35:00|25.58|25.45|25.55|25.42|25.61|25.48|25.55|25.42|158
1753141200000|2025-07-21 23:40:00|25.54|25.41|25.51|25.38|25.56|25.43|25.51|25.38|152
1753141500000|2025-07-21 23:45:00|25.5|25.37|25.51|25.38|25.53|25.4|25.49|25.36|130
1753141800000|2025-07-21 23:50:00|25.52|25.39|25.52|25.39|25.53|25.4|25.48|25.35|97
1753142100000|2025-07-21 23:55:00|25.53|25.4|25.51|25.38|25.54|25.41|25.49|25.36|89
1753142400000|2025-07-22 00:00:00|25.52|25.39|25.5|25.37|25.53|25.4|25.5|25.37|107
1753142700000|2025-07-22 00:05:00|25.51|25.38|25.44|25.31|25.51|25.38|25.44|25.31|134
1753143000000|2025-07-22 00:10:00|25.43|25.3|25.47|25.34|25.47|25.34|25.43|25.3|99
1753143300000|2025-07-22 00:15:00|25.46|25.33|25.53|25.4|25.55|25.42|25.46|25.33|195
1753143600000|2025-07-22 00:20:00|25.54|25.41|25.62|25.49|25.63|25.5|25.53|25.4|177
1753143900000|2025-07-22 00:25:00|25.63|25.5|25.68|25.55|25.68|25.55|25.62|25.49|164
1753144200000|2025-07-22 00:30:00|25.67|25.54|25.61|25.48|25.68|25.55|25.57|25.44|209
1753144500000|2025-07-22 00:35:00|25.6|25.47|25.57|25.44|25.61|25.48|25.47|25.34|201
1753144800000|2025-07-22 00:40:00|25.56|25.43|25.51|25.38|25.59|25.46|25.5|25.37|224
1753145100000|2025-07-22 00:45:00|25.52|25.39|25.6|25.47|25.67|25.54|25.51|25.38|215
1753145400000|2025-07-22 00:50:00|25.59|25.46|25.53|25.4|25.62|25.49|25.52|25.39|189
1753145700000|2025-07-22 00:55:00|25.52|25.39|25.5|25.37|25.53|25.4|25.44|25.31|214
1753146000000|2025-07-22 01:00:00|25.49|25.36|25.31|25.18|25.5|25.37|25.31|25.18|272
1753146300000|2025-07-22 01:05:00|25.32|25.19|25.22|25.09|25.33|25.2|25.13|25|323
1753146600000|2025-07-22 01:10:00|25.23|25.1|25.09|24.96|25.27|25.14|25.08|24.95|349
1753146900000|2025-07-22 01:15:00|25.08|24.95|25.13|25|25.15|25.02|24.9|24.77|281
1753147200000|2025-07-22 01:20:00|25.14|25.01|25.28|25.15|25.34|25.21|25.12|24.99|263
1753147500000|2025-07-22 01:25:00|25.29|25.16|25.37|25.24|25.39|25.26|25.29|25.16|243
1753147800000|2025-07-22 01:30:00|25.36|25.23|25.43|25.3|25.47|25.34|25.31|25.18|310
1753148100000|2025-07-22 01:35:00|25.44|25.31|25.6|25.47|25.62|25.49|25.41|25.28|239
1753148400000|2025-07-22 01:40:00|25.61|25.48|25.72|25.59|25.77|25.64|25.6|25.47|205
1753148700000|2025-07-22 01:45:00|25.73|25.6|25.86|25.73|25.88|25.75|25.72|25.59|171
1753149000000|2025-07-22 01:50:00|25.87|25.74|25.88|25.75|25.92|25.79|25.82|25.69|249
1753149300000|2025-07-22 01:55:00|25.87|25.74|25.88|25.75|25.91|25.78|25.83|25.7|130
1753149600000|2025-07-22 02:00:00|25.87|25.74|25.92|25.79|25.95|25.82|25.87|25.74|157
1753149900000|2025-07-22 02:05:00|25.91|25.78|25.94|25.81|25.98|25.85|25.89|25.76|201
1753150200000|2025-07-22 02:10:00|25.95|25.82|25.85|25.72|25.97|25.84|25.81|25.68|231
1753150500000|2025-07-22 02:15:00|25.86|25.73|25.88|25.75|25.89|25.76|25.8|25.67|135
1753150800000|2025-07-22 02:20:00|25.87|25.74|25.98|25.85|26.03|25.9|25.85|25.72|182
1753151100000|2025-07-22 02:25:00|25.99|25.86|26.04|25.91|26.05|25.92|25.98|25.85|180
1753151400000|2025-07-22 02:30:00|26.05|25.92|26.06|25.93|26.06|25.93|25.97|25.84|212
1753151700000|2025-07-22 02:35:00|26.05|25.92|26.06|25.93|26.1|25.97|26.04|25.91|236
1753152000000|2025-07-22 02:40:00|26.07|25.94|25.93|25.8|26.09|25.96|25.87|25.74|209
1753152300000|2025-07-22 02:45:00|25.94|25.81|25.93|25.8|26.01|25.88|25.92|25.79|234
1753152600000|2025-07-22 02:50:00|25.92|25.79|25.97|25.84|26|25.87|25.79|25.66|270
1753152900000|2025-07-22 02:55:00|25.96|25.83|25.95|25.82|25.96|25.83|25.84|25.71|305
1753153200000|2025-07-22 03:00:00|25.96|25.83|25.99|25.86|26.01|25.88|25.82|25.69|319
1753153500000|2025-07-22 03:05:00|26|25.87|26|25.87|26.01|25.88|25.88|25.75|252
1753153800000|2025-07-22 03:10:00|25.99|25.86|26.03|25.9|26.04|25.91|25.94|25.81|191
1753154100000|2025-07-22 03:15:00|26.02|25.89|25.97|25.84|26.1|25.97|25.95|25.82|252
1753154400000|2025-07-22 03:20:00|25.98|25.85|25.83|25.7|25.98|25.85|25.75|25.62|275
1753154700000|2025-07-22 03:25:00|25.84|25.71|26.02|25.89|26.07|25.94|25.76|25.63|234
1753155000000|2025-07-22 03:30:00|26.01|25.88|25.94|25.81|26.07|25.94|25.8|25.67|287
1753155300000|2025-07-22 03:35:00|25.93|25.8|25.82|25.69|25.96|25.83|25.78|25.65|246
1753155600000|2025-07-22 03:40:00|25.83|25.7|25.75|25.62|25.83|25.7|25.68|25.55|176
1753155900000|2025-07-22 03:45:00|25.76|25.63|25.84|25.71|25.84|25.71|25.64|25.51|238
1753156200000|2025-07-22 03:50:00|25.83|25.7|25.96|25.83|25.96|25.83|25.79|25.66|207
1753156500000|2025-07-22 03:55:00|25.97|25.84|25.96|25.83|26.02|25.89|25.88|25.75|168
1753156800000|2025-07-22 04:00:00|25.95|25.82|25.79|25.66|26.01|25.88|25.76|25.63|239
1753157100000|2025-07-22 04:05:00|25.8|25.67|26.04|25.91|26.04|25.91|25.78|25.65|223
1753157400000|2025-07-22 04:10:00|26.05|25.92|25.9|25.77|26.09|25.96|25.84|25.71|211
1753157700000|2025-07-22 04:15:00|25.91|25.78|25.8|25.67|25.94|25.81|25.71|25.58|234
1753158000000|2025-07-22 04:20:00|25.79|25.66|25.67|25.54|25.85|25.72|25.67|25.54|226
1753158300000|2025-07-22 04:25:00|25.68|25.55|25.73|25.6|25.73|25.6|25.61|25.48|163
1753158600000|2025-07-22 04:30:00|25.74|25.61|25.86|25.73|25.95|25.82|25.71|25.58|225
1753158900000|2025-07-22 04:35:00|25.85|25.72|25.94|25.81|26.06|25.93|25.85|25.72|242
1753159200000|2025-07-22 04:40:00|25.93|25.8|25.68|25.55|25.94|25.81|25.67|25.54|296
1753159500000|2025-07-22 04:45:00|25.69|25.56|25.48|25.35|25.74|25.61|25.47|25.34|305
1753159800000|2025-07-22 04:50:00|25.47|25.34|25.4|25.27|25.48|25.35|25.36|25.23|247
1753160100000|2025-07-22 04:55:00|25.39|25.26|25.2|25.07|25.42|25.29|25.19|25.06|241
1753160400000|2025-07-22 05:00:00|25.19|25.06|25.43|25.3|25.46|25.33|25.18|25.05|225
1753160700000|2025-07-22 05:05:00|25.42|25.29|25.38|25.25|25.43|25.3|25.3|25.17|290
1753161000000|2025-07-22 05:10:00|25.37|25.24|25.55|25.42|25.55|25.42|25.31|25.18|139
1753161300000|2025-07-22 05:15:00|25.56|25.43|25.77|25.64|25.77|25.64|25.55|25.42|225
1753161600000|2025-07-22 05:20:00|25.76|25.63|25.9|25.77|25.95|25.82|25.76|25.63|191
1753161900000|2025-07-22 05:25:00|25.89|25.76|25.71|25.58|25.9|25.77|25.71|25.58|242
1753162200000|2025-07-22 05:30:00|25.72|25.59|25.5|25.37|25.76|25.63|25.47|25.34|265
1753162500000|2025-07-22 05:35:00|25.48|25.35|25.48|25.35|25.66|25.53|25.48|25.35|306
1753162800000|2025-07-22 05:40:00|25.47|25.34|25.47|25.34|25.58|25.45|25.45|25.32|232
1753163100000|2025-07-22 05:45:00|25.46|25.33|25.33|25.2|25.49|25.36|25.33|25.2|237
1753163400000|2025-07-22 05:50:00|25.32|25.19|25.49|25.36|25.56|25.43|25.29|25.16|275
1753163700000|2025-07-22 05:55:00|25.5|25.37|25.42|25.29|25.51|25.38|25.39|25.26|261
1753164000000|2025-07-22 06:00:00|25.43|25.3|25.46|25.33|25.5|25.37|25.32|25.19|238
1753164300000|2025-07-22 06:05:00|25.47|25.34|25.63|25.5|25.65|25.52|25.46|25.33|228
1753164600000|2025-07-22 06:10:00|25.64|25.51|25.66|25.53|25.68|25.55|25.59|25.46|177
1753164900000|2025-07-22 06:15:00|25.65|25.52|25.7|25.57|25.7|25.57|25.59|25.46|202
1753165200000|2025-07-22 06:20:00|25.71|25.58|25.78|25.65|25.85|25.72|25.71|25.58|128
1753165500000|2025-07-22 06:25:00|25.79|25.66|25.77|25.64|25.82|25.69|25.73|25.6|165
1753165800000|2025-07-22 06:30:00|25.76|25.63|25.7|25.57|25.82|25.69|25.64|25.51|203
1753166100000|2025-07-22 06:35:00|25.69|25.56|25.7|25.57|25.76|25.63|25.62|25.49|217
1753166400000|2025-07-22 06:40:00|25.71|25.58|25.58|25.45|25.72|25.59|25.57|25.44|190
1753166700000|2025-07-22 06:45:00|25.57|25.44|25.52|25.39|25.64|25.51|25.5|25.37|218
1753167000000|2025-07-22 06:50:00|25.51|25.38|25.52|25.39|25.53|25.4|25.45|25.32|246
1753167300000|2025-07-22 06:55:00|25.51|25.38|25.62|25.49|25.62|25.49|25.46|25.33|197
1753167600000|2025-07-22 07:00:00|25.63|25.5|25.75|25.62|25.75|25.62|25.61|25.48|232
1753167900000|2025-07-22 07:05:00|25.74|25.61|25.81|25.68|25.83|25.7|25.72|25.59|227
1753168200000|2025-07-22 07:10:00|25.8|25.67|25.97|25.84|25.97|25.84|25.79|25.66|218
1753168500000|2025-07-22 07:15:00|25.96|25.83|25.91|25.78|25.98|25.85|25.87|25.74|207
1753168800000|2025-07-22 07:20:00|25.9|25.77|25.93|25.8|25.96|25.83|25.88|25.75|249
1753169100000|2025-07-22 07:25:00|25.94|25.81|26.14|26.01|26.14|26.01|25.94|25.81|222
1753169400000|2025-07-22 07:30:00|26.13|26|26.09|25.96|26.14|26.01|26.05|25.92|206
1753169700000|2025-07-22 07:35:00|26.1|25.97|26.01|25.88|26.15|26.02|26|25.87|227
1753170000000|2025-07-22 07:40:00|26|25.87|26.01|25.88|26.05|25.92|25.99|25.86|244
1753170300000|2025-07-22 07:45:00|26.02|25.89|25.93|25.8|26.04|25.91|25.93|25.8|258
1753170600000|2025-07-22 07:50:00|25.94|25.81|25.86|25.73|25.98|25.85|25.83|25.7|226
1753170900000|2025-07-22 07:55:00|25.85|25.72|25.72|25.59|25.86|25.73|25.66|25.53|237
1753171200000|2025-07-22 08:00:00|25.71|25.58|25.53|25.4|25.73|25.6|25.51|25.38|202
1753171500000|2025-07-22 08:05:00|25.52|25.39|25.34|25.21|25.52|25.39|25.33|25.2|219
1753171800000|2025-07-22 08:10:00|25.35|25.22|25.21|25.08|25.39|25.26|25.2|25.07|237
1753172100000|2025-07-22 08:15:00|25.22|25.09|25.29|25.16|25.32|25.19|25.09|24.96|232
1753172400000|2025-07-22 08:20:00|25.3|25.17|25.14|25.01|25.32|25.19|25.12|24.99|302
1753172700000|2025-07-22 08:25:00|25.13|25|25|24.87|25.15|25.02|24.95|24.82|228
1753173000000|2025-07-22 08:30:00|25.01|24.88|25.17|25.04|25.24|25.11|24.96|24.83|194
1753173300000|2025-07-22 08:35:00|25.18|25.05|25.23|25.1|25.27|25.14|25.16|25.03|99
1753173600000|2025-07-22 08:40:00|25.24|25.11|25.22|25.09|25.29|25.16|25.18|25.05|84
1753173900000|2025-07-22 08:45:00|25.21|25.08|25.36|25.23|25.36|25.23|25.16|25.03|93
1753174200000|2025-07-22 08:50:00|25.37|25.24|25.46|25.33|25.46|25.33|25.35|25.22|42
1753174500000|2025-07-22 08:55:00|25.47|25.34|25.37|25.24|25.47|25.34|25.31|25.18|67
1753174800000|2025-07-22 09:00:00|25.36|25.23|25.2|25.07|25.37|25.24|25.17|25.04|154
1753175100000|2025-07-22 09:05:00|25.19|25.06|25.11|24.98|25.2|25.07|25.1|24.97|300
1753175400000|2025-07-22 09:10:00|25.1|24.97|25.06|24.93|25.11|24.98|25.05|24.92|232
1753175700000|2025-07-22 09:15:00|25.05|24.92|24.89|24.76|25.07|24.94|24.84|24.71|231
1753176000000|2025-07-22 09:20:00|24.88|24.75|25.01|24.88|25.07|24.94|24.88|24.75|188
1753176300000|2025-07-22 09:25:00|25|24.87|25.16|25.03|25.21|25.08|24.99|24.86|190
1753176600000|2025-07-22 09:30:00|25.17|25.04|25.24|25.11|25.26|25.13|25.14|25.01|181
1753176900000|2025-07-22 09:35:00|25.25|25.12|25.41|25.28|25.44|25.31|25.25|25.12|240
1753177200000|2025-07-22 09:40:00|25.4|25.27|25.47|25.34|25.48|25.35|25.33|25.2|226
1753177500000|2025-07-22 09:45:00|25.48|25.35|25.46|25.33|25.53|25.4|25.42|25.29|172
1753177800000|2025-07-22 09:50:00|25.45|25.32|25.41|25.28|25.48|25.35|25.39|25.26|185
1753178100000|2025-07-22 09:55:00|25.4|25.27|25.42|25.29|25.48|25.35|25.4|25.27|195
1753178400000|2025-07-22 10:00:00|25.41|25.28|25.51|25.38|25.52|25.39|25.4|25.27|231
1753178700000|2025-07-22 10:05:00|25.5|25.37|25.42|25.29|25.54|25.41|25.4|25.27|161
1753179000000|2025-07-22 10:10:00|25.41|25.28|25.51|25.38|25.51|25.38|25.41|25.28|179
1753179300000|2025-07-22 10:15:00|25.5|25.37|25.49|25.36|25.51|25.38|25.45|25.32|106
1753179600000|2025-07-22 10:20:00|25.48|25.35|25.47|25.34|25.5|25.37|25.37|25.24|198
1753179900000|2025-07-22 10:25:00|25.46|25.33|25.51|25.38|25.51|25.38|25.42|25.29|118
1753180200000|2025-07-22 10:30:00|25.5|25.37|25.57|25.44|25.58|25.45|25.5|25.37|152
1753180500000|2025-07-22 10:35:00|25.58|25.45|25.61|25.48|25.64|25.51|25.56|25.43|147
1753180800000|2025-07-22 10:40:00|25.6|25.47|25.57|25.44|25.61|25.48|25.54|25.41|122
1753181100000|2025-07-22 10:45:00|25.58|25.45|25.57|25.44|25.63|25.5|25.56|25.43|140
1753181400000|2025-07-22 10:50:00|25.56|25.43|25.65|25.52|25.66|25.53|25.56|25.43|127
1753181700000|2025-07-22 10:55:00|25.64|25.51|25.68|25.55|25.68|25.55|25.6|25.47|215
1753182000000|2025-07-22 11:00:00|25.67|25.54|25.57|25.44|25.69|25.56|25.55|25.42|131
1753182300000|2025-07-22 11:05:00|25.58|25.45|25.54|25.41|25.64|25.51|25.53|25.4|184
1753182600000|2025-07-22 11:10:00|25.53|25.4|25.49|25.36|25.55|25.42|25.47|25.34|182
1753182900000|2025-07-22 11:15:00|25.5|25.37|25.55|25.42|25.55|25.42|25.49|25.36|158
1753183200000|2025-07-22 11:20:00|25.54|25.41|25.5|25.37|25.54|25.41|25.45|25.32|183
1753183500000|2025-07-22 11:25:00|25.49|25.36|25.49|25.36|25.54|25.41|25.43|25.3|178
1753183800000|2025-07-22 11:30:00|25.5|25.37|25.46|25.33|25.5|25.37|25.44|25.31|133
1753184100000|2025-07-22 11:35:00|25.47|25.34|25.41|25.28|25.49|25.36|25.38|25.25|116
1753184400000|2025-07-22 11:40:00|25.42|25.29|25.5|25.37|25.51|25.38|25.41|25.28|93
1753184700000|2025-07-22 11:45:00|25.51|25.38|25.7|25.57|25.7|25.57|25.45|25.32|158
1753185000000|2025-07-22 11:50:00|25.69|25.56|25.61|25.48|25.7|25.57|25.58|25.45|147
1753185300000|2025-07-22 11:55:00|25.6|25.47|25.58|25.45|25.62|25.49|25.58|25.45|79
1753185600000|2025-07-22 12:00:00|25.59|25.46|25.58|25.45|25.6|25.47|25.53|25.4|140
1753185900000|2025-07-22 12:05:00|25.59|25.46|25.57|25.44|25.68|25.55|25.57|25.44|122
1753186200000|2025-07-22 12:10:00|25.56|25.43|25.62|25.49|25.66|25.53|25.54|25.41|99
1753186500000|2025-07-22 12:15:00|25.63|25.5|25.66|25.53|25.67|25.54|25.6|25.47|144
1753186800000|2025-07-22 12:20:00|25.67|25.54|25.66|25.53|25.72|25.59|25.66|25.53|188
1753187100000|2025-07-22 12:25:00|25.67|25.54|25.66|25.53|25.71|25.58|25.65|25.52|163
1753187400000|2025-07-22 12:30:00|25.67|25.54|25.56|25.43|25.67|25.54|25.49|25.36|153
1753187700000|2025-07-22 12:35:00|25.57|25.44|25.57|25.44|25.69|25.56|25.55|25.42|227
1753188000000|2025-07-22 12:40:00|25.58|25.45|25.64|25.51|25.64|25.51|25.57|25.44|199
1753188300000|2025-07-22 12:45:00|25.63|25.5|25.54|25.41|25.67|25.54|25.48|25.35|255
1753188600000|2025-07-22 12:50:00|25.53|25.4|25.7|25.57|25.71|25.58|25.52|25.39|155
1753188900000|2025-07-22 12:55:00|25.69|25.56|25.69|25.56|25.74|25.61|25.66|25.53|238
1753189200000|2025-07-22 13:00:00|25.68|25.55|25.58|25.45|25.7|25.57|25.56|25.43|275
1753189500000|2025-07-22 13:05:00|25.59|25.46|25.6|25.47|25.7|25.57|25.56|25.43|229
1753189800000|2025-07-22 13:10:00|25.61|25.48|25.66|25.53|25.66|25.53|25.58|25.45|152
1753190100000|2025-07-22 13:15:00|25.65|25.52|25.63|25.5|25.71|25.58|25.62|25.49|167
1753190400000|2025-07-22 13:20:00|25.64|25.51|25.62|25.49|25.67|25.54|25.55|25.42|189
1753190700000|2025-07-22 13:25:00|25.61|25.48|25.58|25.45|25.65|25.52|25.56|25.43|192
1753191000000|2025-07-22 13:30:00|25.59|25.46|25.4|25.27|25.61|25.48|25.37|25.24|313
1753191300000|2025-07-22 13:35:00|25.41|25.28|25.52|25.39|25.57|25.44|25.37|25.24|233
1753191600000|2025-07-22 13:40:00|25.51|25.38|25.62|25.49|25.71|25.58|25.5|25.37|280
1753191900000|2025-07-22 13:45:00|25.63|25.5|25.33|25.2|25.63|25.5|25.33|25.2|274
1753192200000|2025-07-22 13:50:00|25.34|25.21|25.2|25.07|25.34|25.21|25.14|25.01|315
1753192500000|2025-07-22 13:55:00|25.19|25.06|25.17|25.04|25.23|25.1|25.14|25.01|234
1753192800000|2025-07-22 14:00:00|25.18|25.05|24.95|24.82|25.19|25.06|24.93|24.8|194
1753193100000|2025-07-22 14:05:00|24.96|24.83|25|24.87|25.03|24.9|24.93|24.8|206
1753193400000|2025-07-22 14:10:00|25.01|24.88|25.12|24.99|25.14|25.01|24.98|24.85|238
1753193700000|2025-07-22 14:15:00|25.13|25|25.02|24.89|25.18|25.05|24.99|24.86|125
1753194000000|2025-07-22 14:20:00|25.03|24.9|24.97|24.84|25.05|24.92|24.96|24.83|181
1753194300000|2025-07-22 14:25:00|24.96|24.83|24.92|24.79|24.98|24.85|24.85|24.72|167
1753194600000|2025-07-22 14:30:00|24.91|24.78|24.98|24.85|25|24.87|24.9|24.77|172
1753194900000|2025-07-22 14:35:00|24.97|24.84|25.01|24.88|25.04|24.91|24.95|24.82|218
1753195200000|2025-07-22 14:40:00|25|24.87|25.13|25|25.21|25.08|24.98|24.85|203
1753195500000|2025-07-22 14:45:00|25.14|25.01|25.15|25.02|25.23|25.1|25.07|24.94|229
1753195800000|2025-07-22 14:50:00|25.16|25.03|25.24|25.11|25.27|25.14|25.14|25.01|210
1753196100000|2025-07-22 14:55:00|25.23|25.1|25.42|25.29|25.42|25.29|25.23|25.1|200
1753196400000|2025-07-22 15:00:00|25.41|25.28|25.52|25.39|25.54|25.41|25.39|25.26|186
1753196700000|2025-07-22 15:05:00|25.53|25.4|25.41|25.28|25.54|25.41|25.4|25.27|173
1753197000000|2025-07-22 15:10:00|25.4|25.27|25.33|25.2|25.42|25.29|25.21|25.08|192
1753197300000|2025-07-22 15:15:00|25.34|25.21|25.33|25.2|25.35|25.22|25.22|25.09|156
1753197600000|2025-07-22 15:20:00|25.34|25.21|25.19|25.06|25.4|25.27|25.19|25.06|192
1753197900000|2025-07-22 15:25:00|25.2|25.07|25.07|24.94|25.22|25.09|25.04|24.91|232
1753198200000|2025-07-22 15:30:00|25.06|24.93|25.08|24.95|25.12|24.99|24.92|24.79|204
1753198500000|2025-07-22 15:35:00|25.07|24.94|25.05|24.92|25.07|24.94|25.01|24.88|195
1753198800000|2025-07-22 15:40:00|25.06|24.93|24.96|24.83|25.06|24.93|24.96|24.83|163
1753199100000|2025-07-22 15:45:00|24.97|24.84|25.04|24.91|25.11|24.98|24.97|24.84|139
1753199400000|2025-07-22 15:50:00|25.05|24.92|25.08|24.95|25.1|24.97|24.99|24.86|157
1753199700000|2025-07-22 15:55:00|25.09|24.96|25.03|24.9|25.1|24.97|24.99|24.86|183
1753200000000|2025-07-22 16:00:00|25.04|24.91|25.04|24.91|25.05|24.92|24.89|24.76|159
1753200300000|2025-07-22 16:05:00|25.05|24.92|25.03|24.9|25.08|24.95|24.98|24.85|206
1753200600000|2025-07-22 16:10:00|25.04|24.91|25.11|24.98|25.12|24.99|25.01|24.88|212
1753200900000|2025-07-22 16:15:00|25.12|24.99|25.19|25.06|25.25|25.12|25.11|24.98|219
1753201200000|2025-07-22 16:20:00|25.18|25.05|25.12|24.99|25.19|25.06|25.09|24.96|216
1753201500000|2025-07-22 16:25:00|25.11|24.98|25.07|24.94|25.11|24.98|25.01|24.88|203
1753201800000|2025-07-22 16:30:00|25.06|24.93|25.07|24.94|25.15|25.02|25.01|24.88|222
1753202100000|2025-07-22 16:35:00|25.06|24.93|24.98|24.85|25.06|24.93|24.95|24.82|257
1753202400000|2025-07-22 16:40:00|24.99|24.86|25.03|24.9|25.06|24.93|24.92|24.79|164
1753202700000|2025-07-22 16:45:00|25.05|24.92|25.04|24.91|25.07|24.94|25|24.87|171
1753203000000|2025-07-22 16:50:00|25.03|24.9|25.09|24.96|25.09|24.96|24.99|24.86|148
1753203300000|2025-07-22 16:55:00|25.08|24.95|25.07|24.94|25.11|24.98|25.03|24.9|172
1753203600000|2025-07-22 17:00:00|25.06|24.93|25.12|24.99|25.12|24.99|25.03|24.9|188
1753203900000|2025-07-22 17:05:00|25.11|24.98|25.02|24.89|25.17|25.04|25.02|24.89|131
1753204200000|2025-07-22 17:10:00|25.03|24.9|24.86|24.73|25.03|24.9|24.77|24.64|199
1753204500000|2025-07-22 17:15:00|24.85|24.72|24.88|24.75|24.94|24.81|24.83|24.7|203
1753204800000|2025-07-22 17:20:00|24.89|24.76|24.92|24.79|24.94|24.81|24.8|24.67|187
1753205100000|2025-07-22 17:25:00|24.91|24.78|24.96|24.83|24.99|24.86|24.81|24.68|237
1753205400000|2025-07-22 17:30:00|24.97|24.84|24.92|24.79|24.99|24.86|24.89|24.76|192
1753205700000|2025-07-22 17:35:00|24.93|24.8|25.13|25|25.18|25.05|24.92|24.79|207
1753206000000|2025-07-22 17:40:00|25.12|24.99|25.06|24.93|25.13|25|25.01|24.88|159
1753206300000|2025-07-22 17:45:00|25.07|24.94|24.98|24.85|25.09|24.96|24.98|24.85|168
1753206600000|2025-07-22 17:50:00|24.97|24.84|25.06|24.93|25.07|24.94|24.96|24.83|190
1753206900000|2025-07-22 17:55:00|25.05|24.92|25.02|24.89|25.08|24.95|25.02|24.89|104
1753207200000|2025-07-22 18:00:00|25.01|24.88|25.05|24.92|25.09|24.96|25|24.87|139
1753207500000|2025-07-22 18:05:00|25.04|24.91|25.07|24.94|25.16|25.03|25.04|24.91|186
1753207800000|2025-07-22 18:10:00|25.08|24.95|25.08|24.95|25.17|25.04|24.93|24.8|209
1753208100000|2025-07-22 18:15:00|25.07|24.94|25.06|24.93|25.13|25|24.99|24.86|199
1753208400000|2025-07-22 18:20:00|25.07|24.94|25.1|24.97|25.13|25|25.02|24.89|168
1753208700000|2025-07-22 18:25:00|25.11|24.98|25.18|25.05|25.23|25.1|25.11|24.98|158
1753209000000|2025-07-22 18:30:00|25.17|25.04|25.21|25.08|25.25|25.12|25.16|25.03|117
1753209300000|2025-07-22 18:35:00|25.22|25.09|25.23|25.1|25.29|25.16|25.19|25.06|163
1753209600000|2025-07-22 18:40:00|25.24|25.11|25.16|25.03|25.26|25.13|25.15|25.02|163
1753209900000|2025-07-22 18:45:00|25.15|25.02|25.13|25|25.22|25.09|25.11|24.98|151
1753210200000|2025-07-22 18:50:00|25.14|25.01|25.34|25.21|25.35|25.22|25.14|25.01|231
1753210500000|2025-07-22 18:55:00|25.35|25.22|25.31|25.18|25.45|25.32|25.29|25.16|256
1753210800000|2025-07-22 19:00:00|25.3|25.17|25.25|25.12|25.34|25.21|25.24|25.11|220
1753211100000|2025-07-22 19:05:00|25.24|25.11|25.29|25.16|25.34|25.21|25.24|25.11|196
1753211400000|2025-07-22 19:10:00|25.3|25.17|25.32|25.19|25.32|25.19|25.22|25.09|155
1753211700000|2025-07-22 19:15:00|25.31|25.18|25.28|25.15|25.33|25.2|25.25|25.12|130
1753212000000|2025-07-22 19:20:00|25.3|25.17|25.2|25.07|25.31|25.18|25.17|25.04|129
1753212300000|2025-07-22 19:25:00|25.21|25.08|25.27|25.14|25.27|25.14|25.15|25.02|171
1753212600000|2025-07-22 19:30:00|25.26|25.13|25.17|25.04|25.26|25.13|25.13|25|144
1753212900000|2025-07-22 19:35:00|25.16|25.03|25.13|25|25.18|25.05|25.12|24.99|114
1753213200000|2025-07-22 19:40:00|25.14|25.01|25.07|24.94|25.14|25.01|25.06|24.93|164
1753213500000|2025-07-22 19:45:00|25.06|24.93|24.98|24.85|25.06|24.93|24.96|24.83|132
1753213800000|2025-07-22 19:50:00|24.97|24.84|24.89|24.76|24.97|24.84|24.89|24.76|152
1753214100000|2025-07-22 19:55:00|24.88|24.75|24.93|24.8|24.97|24.84|24.86|24.73|153
1753214400000|2025-07-22 20:00:00|24.92|24.79|25.02|24.89|25.02|24.89|24.89|24.76|175
1753214700000|2025-07-22 20:05:00|25.03|24.9|25.11|24.98|25.12|24.99|25.02|24.89|179
1753215000000|2025-07-22 20:10:00|25.1|24.97|25.16|25.03|25.21|25.08|25.1|24.97|151
1753215300000|2025-07-22 20:15:00|25.15|25.02|25.14|25.01|25.2|25.07|25.1|24.97|156
1753215600000|2025-07-22 20:20:00|25.13|25|25.26|25.13|25.27|25.14|25.13|25|96
1753215900000|2025-07-22 20:25:00|25.25|25.12|25.24|25.11|25.28|25.15|25.22|25.09|86
1753216200000|2025-07-22 20:30:00|25.23|25.1|25.19|25.06|25.27|25.14|25.19|25.06|123
1753216500000|2025-07-22 20:35:00|25.18|25.05|25.21|25.08|25.26|25.13|25.17|25.04|74
1753216800000|2025-07-22 20:40:00|25.22|25.09|25.27|25.14|25.27|25.14|25.22|25.09|136
1753217100000|2025-07-22 20:45:00|25.26|25.13|25.29|25.16|25.34|25.21|25.26|25.13|85
1753217400000|2025-07-22 20:50:00|25.28|25.15|25.27|25.14|25.31|25.18|25.27|25.14|62
1753217700000|2025-07-22 20:55:00|25.26|25.13|25.28|25.15|25.28|25.15|25.24|25.11|163
1753218000000|2025-07-22 21:00:00|25.29|25.16|25.29|25.16|25.32|25.19|25.29|25.16|31
1753218300000|2025-07-22 21:05:00|25.3|25.17|25.29|25.16|25.31|25.18|25.23|25.1|74
1753218600000|2025-07-22 21:10:00|25.28|25.15|25.35|25.22|25.37|25.24|25.28|25.15|38
1753218900000|2025-07-22 21:15:00|25.34|25.21|25.43|25.3|25.44|25.31|25.34|25.21|48
1753219200000|2025-07-22 21:20:00|25.42|25.29|25.38|25.25|25.43|25.3|25.37|25.24|49
1753219500000|2025-07-22 21:25:00|25.39|25.26|25.4|25.27|25.42|25.29|25.37|25.24|24
1753219800000|2025-07-22 21:30:00|25.41|25.28|25.36|25.23|25.41|25.28|25.35|25.22|34
1753220100000|2025-07-22 21:35:00|25.35|25.22|25.37|25.24|25.41|25.28|25.35|25.22|27
1753220400000|2025-07-22 21:40:00|25.36|25.23|25.32|25.19|25.37|25.24|25.32|25.19|21
1753220700000|2025-07-22 21:45:00|25.33|25.2|25.35|25.22|25.37|25.24|25.32|25.19|23
1753221000000|2025-07-22 21:50:00|25.36|25.23|25.41|25.28|25.41|25.28|25.35|25.22|32
1753221300000|2025-07-22 21:55:00|25.42|25.29|25.42|25.29|25.43|25.3|25.41|25.28|25
1753221600000|2025-07-22 22:00:00|25.43|25.3|25.51|25.38|25.52|25.39|25.43|25.3|125
1753221900000|2025-07-22 22:05:00|25.52|25.39|25.45|25.32|25.52|25.39|25.45|25.32|81
1753222200000|2025-07-22 22:10:00|25.44|25.31|25.41|25.28|25.45|25.32|25.41|25.28|80
1753222500000|2025-07-22 22:15:00|25.42|25.29|25.43|25.3|25.44|25.31|25.39|25.26|126
1753222800000|2025-07-22 22:20:00|25.44|25.31|25.5|25.37|25.51|25.38|25.44|25.31|103
1753223100000|2025-07-22 22:25:00|25.51|25.38|25.47|25.34|25.51|25.38|25.43|25.3|162
1753223400000|2025-07-22 22:30:00|25.48|25.35|25.51|25.38|25.52|25.39|25.46|25.33|140
1753223700000|2025-07-22 22:35:00|25.5|25.37|25.57|25.44|25.58|25.45|25.5|25.37|94
1753224000000|2025-07-22 22:40:00|25.56|25.43|25.53|25.4|25.57|25.44|25.5|25.37|108
1753224300000|2025-07-22 22:45:00|25.54|25.41|25.47|25.34|25.54|25.41|25.47|25.34|112
1753224600000|2025-07-22 22:50:00|25.48|25.35|25.5|25.37|25.51|25.38|25.47|25.34|89
1753224900000|2025-07-22 22:55:00|25.49|25.36|25.5|25.37|25.52|25.39|25.46|25.33|126
1753225200000|2025-07-22 23:00:00|25.51|25.38|25.57|25.44|25.57|25.44|25.5|25.37|133
1753225500000|2025-07-22 23:05:00|25.58|25.45|25.59|25.46|25.62|25.49|25.57|25.44|80
1753225800000|2025-07-22 23:10:00|25.58|25.45|25.64|25.51|25.64|25.51|25.57|25.44|93
1753226100000|2025-07-22 23:15:00|25.65|25.52|25.69|25.56|25.69|25.56|25.64|25.51|137
1753226400000|2025-07-22 23:20:00|25.68|25.55|25.73|25.6|25.74|25.61|25.67|25.54|152
1753226700000|2025-07-22 23:25:00|25.74|25.61|25.76|25.63|25.77|25.64|25.73|25.6|81
1753227000000|2025-07-22 23:30:00|25.75|25.62|25.77|25.64|25.77|25.64|25.71|25.58|65
1753227300000|2025-07-22 23:35:00|25.76|25.63|25.84|25.71|25.84|25.71|25.76|25.63|100
1753227600000|2025-07-22 23:40:00|25.83|25.7|25.84|25.71|25.84|25.71|25.78|25.65|102
1753227900000|2025-07-22 23:45:00|25.83|25.7|25.89|25.76|25.89|25.76|25.82|25.69|177
1753228200000|2025-07-22 23:50:00|25.9|25.77|25.93|25.8|25.94|25.81|25.89|25.76|126
1753228500000|2025-07-22 23:55:00|25.94|25.81|25.97|25.84|25.97|25.84|25.9|25.77|157
1753228800000|2025-07-23 00:00:00|25.96|25.83|25.96|25.83|26|25.87|25.94|25.81|164
1753229100000|2025-07-23 00:05:00|25.95|25.82|25.97|25.84|25.98|25.85|25.93|25.8|177
1753229400000|2025-07-23 00:10:00|25.96|25.83|25.97|25.84|26.01|25.88|25.95|25.82|156
1753229700000|2025-07-23 00:15:00|25.96|25.83|26.01|25.88|26.06|25.93|25.9|25.77|193
1753230000000|2025-07-23 00:20:00|26.02|25.89|26.15|26.02|26.15|26.02|26|25.87|97
1753230300000|2025-07-23 00:25:00|26.14|26.01|25.81|25.68|26.17|26.04|25.8|25.67|168
1753230600000|2025-07-23 00:30:00|25.82|25.69|25.86|25.73|25.89|25.76|25.8|25.67|141
1753230900000|2025-07-23 00:35:00|25.87|25.74|25.92|25.79|25.95|25.82|25.86|25.73|122
1753231200000|2025-07-23 00:40:00|25.91|25.78|25.8|25.67|25.94|25.81|25.78|25.65|160
1753231500000|2025-07-23 00:45:00|25.81|25.68|25.78|25.65|25.83|25.7|25.77|25.64|104
1753231800000|2025-07-23 00:50:00|25.77|25.64|25.73|25.6|25.78|25.65|25.68|25.55|91
1753232100000|2025-07-23 00:55:00|25.74|25.61|25.67|25.54|25.74|25.61|25.66|25.53|106
1753232400000|2025-07-23 01:00:00|25.68|25.55|25.63|25.5|25.68|25.55|25.6|25.47|114
1753232700000|2025-07-23 01:05:00|25.62|25.49|25.66|25.53|25.68|25.55|25.6|25.47|195
1753233000000|2025-07-23 01:10:00|25.65|25.52|25.67|25.54|25.69|25.56|25.64|25.51|115
1753233300000|2025-07-23 01:15:00|25.68|25.55|25.75|25.62|25.78|25.65|25.68|25.55|112
1753233600000|2025-07-23 01:20:00|25.76|25.63|25.77|25.64|25.8|25.67|25.75|25.62|118
1753233900000|2025-07-23 01:25:00|25.78|25.65|25.64|25.51|25.78|25.65|25.6|25.47|172
1753234200000|2025-07-23 01:30:00|25.63|25.5|25.76|25.63|25.78|25.65|25.61|25.48|206
1753234500000|2025-07-23 01:35:00|25.75|25.62|25.71|25.58|25.79|25.66|25.69|25.56|159
1753234800000|2025-07-23 01:40:00|25.7|25.57|25.71|25.58|25.73|25.6|25.69|25.56|132
1753235100000|2025-07-23 01:45:00|25.72|25.59|25.68|25.55|25.76|25.63|25.67|25.54|137
1753235400000|2025-07-23 01:50:00|25.67|25.54|25.75|25.62|25.75|25.62|25.66|25.53|131
1753235700000|2025-07-23 01:55:00|25.74|25.61|25.73|25.6|25.75|25.62|25.71|25.58|96
1753236000000|2025-07-23 02:00:00|25.74|25.61|25.63|25.5|25.75|25.62|25.63|25.5|119
1753236300000|2025-07-23 02:05:00|25.64|25.51|25.68|25.55|25.73|25.6|25.64|25.51|155
1753236600000|2025-07-23 02:10:00|25.66|25.53|25.64|25.51|25.69|25.56|25.64|25.51|77
1753236900000|2025-07-23 02:15:00|25.65|25.52|25.62|25.49|25.66|25.53|25.57|25.44|146
1753237200000|2025-07-23 02:20:00|25.61|25.48|25.66|25.53|25.71|25.58|25.61|25.48|172
1753237500000|2025-07-23 02:25:00|25.67|25.54|25.76|25.63|25.77|25.64|25.66|25.53|156
1753237800000|2025-07-23 02:30:00|25.77|25.64|25.74|25.61|25.79|25.66|25.73|25.6|104
1753238100000|2025-07-23 02:35:00|25.75|25.62|25.77|25.64|25.81|25.68|25.74|25.61|169
1753238400000|2025-07-23 02:40:00|25.76|25.63|25.68|25.55|25.82|25.69|25.68|25.55|217
1753238700000|2025-07-23 02:45:00|25.69|25.56|25.74|25.61|25.74|25.61|25.64|25.51|238
1753239000000|2025-07-23 02:50:00|25.73|25.6|25.73|25.6|25.84|25.71|25.72|25.59|148
1753239300000|2025-07-23 02:55:00|25.74|25.61|25.75|25.62|25.81|25.68|25.73|25.6|148
1753239600000|2025-07-23 03:00:00|25.76|25.63|25.79|25.66|25.79|25.66|25.7|25.57|114
1753239900000|2025-07-23 03:05:00|25.78|25.65|25.76|25.63|25.78|25.65|25.72|25.59|143
1753240200000|2025-07-23 03:10:00|25.77|25.64|25.76|25.63|25.79|25.66|25.73|25.6|154
1753240500000|2025-07-23 03:15:00|25.77|25.64|25.64|25.51|25.77|25.64|25.64|25.51|138
1753240800000|2025-07-23 03:20:00|25.65|25.52|25.67|25.54|25.72|25.59|25.63|25.5|155
1753241100000|2025-07-23 03:25:00|25.66|25.53|25.77|25.64|25.77|25.64|25.66|25.53|136
1753241400000|2025-07-23 03:30:00|25.78|25.65|25.74|25.61|25.8|25.67|25.74|25.61|183
1753241700000|2025-07-23 03:35:00|25.75|25.62|25.76|25.63|25.77|25.64|25.7|25.57|184
1753242000000|2025-07-23 03:40:00|25.77|25.64|25.68|25.55|25.84|25.71|25.68|25.55|190
1753242300000|2025-07-23 03:45:00|25.67|25.54|25.59|25.46|25.68|25.55|25.56|25.43|243
1753242600000|2025-07-23 03:50:00|25.6|25.47|25.58|25.45|25.63|25.5|25.56|25.43|198
1753242900000|2025-07-23 03:55:00|25.57|25.44|25.6|25.47|25.61|25.48|25.56|25.43|197
1753243200000|2025-07-23 04:00:00|25.61|25.48|25.61|25.48|25.61|25.48|25.54|25.41|132
1753243500000|2025-07-23 04:05:00|25.62|25.49|25.58|25.45|25.62|25.49|25.54|25.41|135
1753243800000|2025-07-23 04:10:00|25.59|25.46|25.64|25.51|25.68|25.55|25.58|25.45|134
1753244100000|2025-07-23 04:15:00|25.63|25.5|25.68|25.55|25.68|25.55|25.58|25.45|153
1753244400000|2025-07-23 04:20:00|25.69|25.56|25.74|25.61|25.74|25.61|25.68|25.55|125
1753244700000|2025-07-23 04:25:00|25.75|25.62|25.76|25.63|25.76|25.63|25.73|25.6|102
1753245000000|2025-07-23 04:30:00|25.75|25.62|25.77|25.64|25.78|25.65|25.72|25.59|149
1753245300000|2025-07-23 04:35:00|25.78|25.65|25.81|25.68|25.81|25.68|25.75|25.62|110
1753245600000|2025-07-23 04:40:00|25.8|25.67|25.81|25.68|25.83|25.7|25.8|25.67|126
1753245900000|2025-07-23 04:45:00|25.82|25.69|25.8|25.67|25.83|25.7|25.78|25.65|139
1753246200000|2025-07-23 04:50:00|25.79|25.66|25.83|25.7|25.85|25.72|25.79|25.66|109
1753246500000|2025-07-23 04:55:00|25.84|25.71|25.88|25.75|25.88|25.75|25.81|25.68|97
1753246800000|2025-07-23 05:00:00|25.89|25.76|25.82|25.69|25.89|25.76|25.81|25.68|200
1753247100000|2025-07-23 05:05:00|25.81|25.68|25.84|25.71|25.87|25.74|25.79|25.66|162
1753247400000|2025-07-23 05:10:00|25.85|25.72|25.84|25.71|25.86|25.73|25.81|25.68|112
1753247700000|2025-07-23 05:15:00|25.83|25.7|25.76|25.63|25.86|25.73|25.76|25.63|102
1753248000000|2025-07-23 05:20:00|25.75|25.62|25.76|25.63|25.79|25.66|25.75|25.62|88
1753248300000|2025-07-23 05:25:00|25.75|25.62|25.76|25.63|25.76|25.63|25.72|25.59|150
1753248600000|2025-07-23 05:30:00|25.75|25.62|25.77|25.64|25.77|25.64|25.71|25.58|171
1753248900000|2025-07-23 05:35:00|25.78|25.65|25.77|25.64|25.83|25.7|25.76|25.63|156
1753249200000|2025-07-23 05:40:00|25.78|25.65|25.73|25.6|25.78|25.65|25.72|25.59|90
1753249500000|2025-07-23 05:45:00|25.72|25.59|25.77|25.64|25.77|25.64|25.67|25.54|120
1753249800000|2025-07-23 05:50:00|25.78|25.65|25.73|25.6|25.78|25.65|25.72|25.59|138
1753250100000|2025-07-23 05:55:00|25.74|25.61|25.71|25.58|25.77|25.64|25.68|25.55|151
1753250400000|2025-07-23 06:00:00|25.7|25.57|25.68|25.55|25.72|25.59|25.65|25.52|187
1753250700000|2025-07-23 06:05:00|25.67|25.54|25.63|25.5|25.69|25.56|25.61|25.48|181
1753251000000|2025-07-23 06:10:00|25.64|25.51|25.64|25.51|25.65|25.52|25.59|25.46|177
1753251300000|2025-07-23 06:15:00|25.63|25.5|25.56|25.43|25.63|25.5|25.55|25.42|124
1753251600000|2025-07-23 06:20:00|25.55|25.42|25.44|25.31|25.56|25.43|25.43|25.3|143
1753251900000|2025-07-23 06:25:00|25.45|25.32|25.47|25.34|25.48|25.35|25.43|25.3|158
1753252200000|2025-07-23 06:30:00|25.46|25.33|25.4|25.27|25.47|25.34|25.4|25.27|157
1753252500000|2025-07-23 06:35:00|25.41|25.28|25.37|25.24|25.42|25.29|25.33|25.2|146
1753252800000|2025-07-23 06:40:00|25.38|25.25|25.35|25.22|25.38|25.25|25.34|25.21|128
1753253100000|2025-07-23 06:45:00|25.34|25.21|25.4|25.27|25.43|25.3|25.33|25.2|88
1753253400000|2025-07-23 06:50:00|25.41|25.28|25.4|25.27|25.42|25.29|25.38|25.25|118
1753253700000|2025-07-23 06:55:00|25.39|25.26|25.41|25.28|25.42|25.29|25.38|25.25|125
1753254000000|2025-07-23 07:00:00|25.4|25.27|25.46|25.33|25.46|25.33|25.38|25.25|139
1753254300000|2025-07-23 07:05:00|25.47|25.34|25.39|25.26|25.48|25.35|25.39|25.26|141
1753254600000|2025-07-23 07:10:00|25.4|25.27|25.45|25.32|25.49|25.36|25.34|25.21|154
1753254900000|2025-07-23 07:15:00|25.46|25.33|25.56|25.43|25.56|25.43|25.45|25.32|115
1753255200000|2025-07-23 07:20:00|25.57|25.44|25.56|25.43|25.59|25.46|25.53|25.4|118
1753255500000|2025-07-23 07:25:00|25.57|25.44|25.59|25.46|25.62|25.49|25.56|25.43|127
1753255800000|2025-07-23 07:30:00|25.58|25.45|25.59|25.46|25.61|25.48|25.56|25.43|146
1753256100000|2025-07-23 07:35:00|25.58|25.45|25.44|25.31|25.59|25.46|25.43|25.3|155
1753256400000|2025-07-23 07:40:00|25.43|25.3|25.39|25.26|25.46|25.33|25.37|25.24|117
1753256700000|2025-07-23 07:45:00|25.38|25.25|25.31|25.18|25.45|25.32|25.3|25.17|174
1753257000000|2025-07-23 07:50:00|25.3|25.17|25.4|25.27|25.4|25.27|25.3|25.17|109
1753257300000|2025-07-23 07:55:00|25.39|25.26|25.43|25.3|25.46|25.33|25.35|25.22|115
1753257600000|2025-07-23 08:00:00|25.44|25.31|25.41|25.28|25.44|25.31|25.37|25.24|116
1753257900000|2025-07-23 08:05:00|25.4|25.27|25.53|25.4|25.53|25.4|25.37|25.24|138
1753258200000|2025-07-23 08:10:00|25.52|25.39|25.58|25.45|25.58|25.45|25.52|25.39|99
1753258500000|2025-07-23 08:15:00|25.59|25.46|25.58|25.45|25.6|25.47|25.53|25.4|124
1753258800000|2025-07-23 08:20:00|25.59|25.46|25.57|25.44|25.6|25.47|25.54|25.41|127
1753259100000|2025-07-23 08:25:00|25.56|25.43|25.56|25.43|25.58|25.45|25.53|25.4|109
1753259400000|2025-07-23 08:30:00|25.57|25.44|25.55|25.42|25.57|25.44|25.52|25.39|89
1753259700000|2025-07-23 08:35:00|25.54|25.41|25.47|25.34|25.55|25.42|25.45|25.32|66
1753260000000|2025-07-23 08:40:00|25.48|25.35|25.48|25.35|25.52|25.39|25.44|25.31|99
1753260300000|2025-07-23 08:45:00|25.47|25.34|25.49|25.36|25.54|25.41|25.47|25.34|107
1753260600000|2025-07-23 08:50:00|25.5|25.37|25.48|25.35|25.5|25.37|25.42|25.29|89
1753260900000|2025-07-23 08:55:00|25.49|25.36|25.62|25.49|25.62|25.49|25.49|25.36|102
1753261200000|2025-07-23 09:00:00|25.61|25.48|25.56|25.43|25.65|25.52|25.56|25.43|82
1753261500000|2025-07-23 09:05:00|25.57|25.44|25.47|25.34|25.58|25.45|25.47|25.34|53
1753261800000|2025-07-23 09:10:00|25.48|25.35|25.49|25.36|25.53|25.4|25.46|25.33|94
1753262100000|2025-07-23 09:15:00|25.48|25.35|25.39|25.26|25.49|25.36|25.39|25.26|92
1753262400000|2025-07-23 09:20:00|25.38|25.25|25.34|25.21|25.39|25.26|25.33|25.2|99
1753262700000|2025-07-23 09:25:00|25.33|25.2|25.27|25.14|25.34|25.21|25.26|25.13|86
1753263000000|2025-07-23 09:30:00|25.26|25.13|25.25|25.12|25.26|25.13|25.18|25.05|151
1753263300000|2025-07-23 09:35:00|25.24|25.11|25.26|25.13|25.3|25.17|25.24|25.11|179
1753263600000|2025-07-23 09:40:00|25.25|25.12|25.21|25.08|25.27|25.14|25.17|25.04|153
1753263900000|2025-07-23 09:45:00|25.2|25.07|25.15|25.02|25.26|25.13|25.13|25|220
1753264200000|2025-07-23 09:50:00|25.16|25.03|25.2|25.07|25.21|25.08|25.15|25.02|189
1753264500000|2025-07-23 09:55:00|25.21|25.08|25.13|25|25.22|25.09|25.12|24.99|101
1753264800000|2025-07-23 10:00:00|25.12|24.99|25.01|24.88|25.14|25.01|24.99|24.86|247
1753265100000|2025-07-23 10:05:00|25|24.87|25.02|24.89|25.1|24.97|24.97|24.84|203
1753265400000|2025-07-23 10:10:00|25.03|24.9|24.92|24.79|25.03|24.9|24.91|24.78|179
1753265700000|2025-07-23 10:15:00|24.93|24.8|24.97|24.84|25.02|24.89|24.93|24.8|224
1753266000000|2025-07-23 10:20:00|24.96|24.83|25.07|24.94|25.12|24.99|24.94|24.81|203
1753266300000|2025-07-23 10:25:00|25.09|24.96|25.05|24.92|25.11|24.98|25.05|24.92|123
1753266600000|2025-07-23 10:30:00|25.06|24.93|25.03|24.9|25.08|24.95|25.02|24.89|237
1753266900000|2025-07-23 10:35:00|25.02|24.89|25.06|24.93|25.08|24.95|25.01|24.88|188
1753267200000|2025-07-23 10:40:00|25.05|24.92|25.05|24.92|25.1|24.97|25.03|24.9|115
1753267500000|2025-07-23 10:45:00|25.06|24.93|25.07|24.94|25.11|24.98|25.06|24.93|185
1753267800000|2025-07-23 10:50:00|25.08|24.95|25.05|24.92|25.08|24.95|25.05|24.92|125
1753268100000|2025-07-23 10:55:00|25.06|24.93|25.09|24.96|25.1|24.97|25.05|24.92|195
1753268400000|2025-07-23 11:00:00|25.08|24.95|25.04|24.91|25.08|24.95|25|24.87|77
1753268700000|2025-07-23 11:05:00|25.03|24.9|24.96|24.83|25.06|24.93|24.93|24.8|177
1753269000000|2025-07-23 11:10:00|24.95|24.82|24.91|24.78|25|24.87|24.9|24.77|194
1753269300000|2025-07-23 11:15:00|24.9|24.77|25|24.87|25.04|24.91|24.9|24.77|221
1753269600000|2025-07-23 11:20:00|25.01|24.88|25.07|24.94|25.1|24.97|24.98|24.85|190
1753269900000|2025-07-23 11:25:00|25.08|24.95|25.09|24.96|25.11|24.98|25.07|24.94|184
1753270200000|2025-07-23 11:30:00|25.1|24.97|25.09|24.96|25.12|24.99|25.06|24.93|279
1753270500000|2025-07-23 11:35:00|25.1|24.97|25.08|24.95|25.1|24.97|25.06|24.93|159
1753270800000|2025-07-23 11:40:00|25.07|24.94|25.12|24.99|25.13|25|25.07|24.94|170
1753271100000|2025-07-23 11:45:00|25.13|25|25.07|24.94|25.13|25|25.04|24.91|196
1753271400000|2025-07-23 11:50:00|25.06|24.93|25.09|24.96|25.11|24.98|25.03|24.9|196
1753271700000|2025-07-23 11:55:00|25.08|24.95|25.09|24.96|25.11|24.98|25.08|24.95|140
1753272000000|2025-07-23 12:00:00|25.08|24.95|25.06|24.93|25.09|24.96|25.03|24.9|240
1753272300000|2025-07-23 12:05:00|25.05|24.92|24.97|24.84|25.08|24.95|24.97|24.84|123
1753272600000|2025-07-23 12:10:00|24.96|24.83|25.15|25.02|25.15|25.02|24.96|24.83|174
1753272900000|2025-07-23 12:15:00|25.14|25.01|25.13|25|25.15|25.02|25.09|24.96|178
1753273200000|2025-07-23 12:20:00|25.14|25.01|25.07|24.94|25.15|25.02|25.05|24.92|248
1753273500000|2025-07-23 12:25:00|25.08|24.95|25.09|24.96|25.12|24.99|25.03|24.9|264
1753273800000|2025-07-23 12:30:00|25.08|24.95|25.08|24.95|25.13|25|25.04|24.91|191
1753274100000|2025-07-23 12:35:00|25.09|24.96|25.03|24.9|25.11|24.98|24.99|24.86|167
1753274400000|2025-07-23 12:40:00|25.02|24.89|24.82|24.69|25.03|24.9|24.79|24.66|283
1753274700000|2025-07-23 12:45:00|24.81|24.68|24.9|24.77|24.93|24.8|24.79|24.66|218
1753275000000|2025-07-23 12:50:00|24.89|24.76|24.75|24.62|24.91|24.78|24.74|24.61|253
1753275300000|2025-07-23 12:55:00|24.74|24.61|24.58|24.45|24.74|24.61|24.5|24.37|282
1753275600000|2025-07-23 13:00:00|24.59|24.46|24.62|24.49|24.64|24.51|24.47|24.34|235
1753275900000|2025-07-23 13:05:00|24.63|24.5|24.59|24.46|24.67|24.54|24.51|24.38|184
1753276200000|2025-07-23 13:10:00|24.58|24.45|24.62|24.49|24.66|24.53|24.53|24.4|194
1753276500000|2025-07-23 13:15:00|24.61|24.48|24.41|24.28|24.61|24.48|24.4|24.27|232
1753276800000|2025-07-23 13:20:00|24.42|24.29|24.46|24.33|24.5|24.37|24.41|24.28|208
1753277100000|2025-07-23 13:25:00|24.47|24.34|24.65|24.52|24.65|24.52|24.44|24.31|196
1753277400000|2025-07-23 13:30:00|24.64|24.51|24.57|24.44|24.64|24.51|24.55|24.42|212
1753277700000|2025-07-23 13:35:00|24.56|24.43|24.41|24.28|24.57|24.44|24.4|24.27|200
1753278000000|2025-07-23 13:40:00|24.42|24.29|23.96|23.83|24.44|24.31|23.81|23.68|359
1753278300000|2025-07-23 13:45:00|23.95|23.82|23.84|23.71|24.02|23.89|23.81|23.68|434
1753278600000|2025-07-23 13:50:00|23.83|23.7|23.93|23.8|23.93|23.8|23.68|23.55|434
1753278900000|2025-07-23 13:55:00|23.92|23.79|23.92|23.79|24.02|23.89|23.9|23.77|274
1753279200000|2025-07-23 14:00:00|23.91|23.78|24.17|24.04|24.17|24.04|23.84|23.71|278
1753279500000|2025-07-23 14:05:00|24.16|24.03|24.09|23.96|24.2|24.07|24.06|23.93|308
1753279800000|2025-07-23 14:10:00|24.08|23.95|24.06|23.93|24.12|23.99|23.99|23.86|239
1753280100000|2025-07-23 14:15:00|24.07|23.94|24.27|24.14|24.27|24.14|24.06|23.93|277
1753280400000|2025-07-23 14:20:00|24.26|24.13|24.29|24.16|24.3|24.17|24.25|24.12|152
1753280700000|2025-07-23 14:25:00|24.28|24.15|24.29|24.16|24.33|24.2|24.25|24.12|180
1753281000000|2025-07-23 14:30:00|24.3|24.17|24.21|24.08|24.3|24.17|24.21|24.08|149
1753281300000|2025-07-23 14:35:00|24.22|24.09|24.19|24.06|24.25|24.12|24.17|24.04|116
1753281600000|2025-07-23 14:40:00|24.18|24.05|24.18|24.05|24.26|24.13|24.16|24.03|170
1753281900000|2025-07-23 14:45:00|24.19|24.06|24.13|24|24.21|24.08|24.11|23.98|209
1753282200000|2025-07-23 14:50:00|24.12|23.99|24.15|24.02|24.17|24.04|24.1|23.97|226
1753282500000|2025-07-23 14:55:00|24.17|24.04|24.19|24.06|24.2|24.07|24.13|24|176
1753282800000|2025-07-23 15:00:00|24.18|24.05|24.14|24.01|24.23|24.1|24.14|24.01|122
1753283100000|2025-07-23 15:05:00|24.15|24.02|24.13|24|24.19|24.06|24.07|23.94|181
1753283400000|2025-07-23 15:10:00|24.12|23.99|23.95|23.82|24.13|24|23.95|23.82|228
1753283700000|2025-07-23 15:15:00|23.96|23.83|24.1|23.97|24.11|23.98|23.95|23.82|321
1753284000000|2025-07-23 15:20:00|24.09|23.96|24.1|23.97|24.21|24.08|24.08|23.95|186
1753284300000|2025-07-23 15:25:00|24.11|23.98|24.12|23.99|24.15|24.02|24.05|23.92|150
1753284600000|2025-07-23 15:30:00|24.11|23.98|24.12|23.99|24.16|24.03|24.08|23.95|214
1753284900000|2025-07-23 15:35:00|24.11|23.98|24.17|24.04|24.2|24.07|24.11|23.98|179
1753285200000|2025-07-23 15:40:00|24.16|24.03|24.29|24.16|24.29|24.16|24.16|24.03|125
1753285500000|2025-07-23 15:45:00|24.28|24.15|24.22|24.09|24.28|24.15|24.21|24.08|164
1753285800000|2025-07-23 15:50:00|24.21|24.08|24.31|24.18|24.32|24.19|24.15|24.02|215
1753286100000|2025-07-23 15:55:00|24.32|24.19|24.44|24.31|24.46|24.33|24.28|24.15|276
1753286400000|2025-07-23 16:00:00|24.43|24.3|24.38|24.25|24.44|24.31|24.33|24.2|226
1753286700000|2025-07-23 16:05:00|24.36|24.23|24.33|24.2|24.4|24.27|24.32|24.19|190
1753287000000|2025-07-23 16:10:00|24.32|24.19|24.19|24.06|24.33|24.2|24.18|24.05|190
1753287300000|2025-07-23 16:15:00|24.18|24.05|24.15|24.02|24.27|24.14|24.12|23.99|183
1753287600000|2025-07-23 16:20:00|24.16|24.03|24.11|23.98|24.19|24.06|24.07|23.94|279
1753287900000|2025-07-23 16:25:00|24.12|23.99|24.18|24.05|24.18|24.05|24.08|23.95|247
1753288200000|2025-07-23 16:30:00|24.17|24.04|24.03|23.9|24.18|24.05|24.03|23.9|216
1753288500000|2025-07-23 16:35:00|24.04|23.91|23.98|23.85|24.09|23.96|23.95|23.82|193
1753288800000|2025-07-23 16:40:00|23.97|23.84|24.01|23.88|24.05|23.92|23.94|23.81|199
1753289100000|2025-07-23 16:45:00|24.02|23.89|23.9|23.77|24.02|23.89|23.83|23.7|205
1753289400000|2025-07-23 16:50:00|23.91|23.78|23.89|23.76|23.96|23.83|23.87|23.74|211
1753289700000|2025-07-23 16:55:00|23.9|23.77|23.77|23.64|23.9|23.77|23.75|23.62|177
1753290000000|2025-07-23 17:00:00|23.78|23.65|23.87|23.74|23.91|23.78|23.77|23.64|154
1753290300000|2025-07-23 17:05:00|23.88|23.75|23.65|23.52|23.88|23.75|23.6|23.47|227
1753290600000|2025-07-23 17:10:00|23.64|23.51|23.69|23.56|23.72|23.59|23.64|23.51|206
1753290900000|2025-07-23 17:15:00|23.68|23.55|23.55|23.42|23.76|23.63|23.48|23.35|198
1753291200000|2025-07-23 17:20:00|23.54|23.41|23.83|23.7|23.84|23.71|23.5|23.37|239
1753291500000|2025-07-23 17:25:00|23.82|23.69|23.65|23.52|23.84|23.71|23.62|23.49|217
1753291800000|2025-07-23 17:30:00|23.64|23.51|23.79|23.66|23.83|23.7|23.54|23.41|189
1753292100000|2025-07-23 17:35:00|23.78|23.65|23.74|23.61|23.8|23.67|23.67|23.54|184
1753292400000|2025-07-23 17:40:00|23.75|23.62|23.78|23.65|23.83|23.7|23.73|23.6|84
1753292700000|2025-07-23 17:45:00|23.79|23.66|23.84|23.71|23.86|23.73|23.74|23.61|138
1753293000000|2025-07-23 17:50:00|23.85|23.72|23.84|23.71|23.9|23.77|23.76|23.63|163
1753293300000|2025-07-23 17:55:00|23.85|23.72|23.9|23.77|23.91|23.78|23.84|23.71|169
1753293600000|2025-07-23 18:00:00|23.89|23.76|23.99|23.86|24.02|23.89|23.86|23.73|189
1753293900000|2025-07-23 18:05:00|23.98|23.85|24.01|23.88|24.02|23.89|23.91|23.78|136
1753294200000|2025-07-23 18:10:00|24.02|23.89|23.95|23.82|24.03|23.9|23.89|23.76|118
1753294500000|2025-07-23 18:15:00|23.94|23.81|23.94|23.81|23.99|23.86|23.88|23.75|158
1753294800000|2025-07-23 18:20:00|23.93|23.8|24.02|23.89|24.02|23.89|23.92|23.79|159
1753295100000|2025-07-23 18:25:00|24.01|23.88|23.97|23.84|24.06|23.93|23.96|23.83|117
1753295400000|2025-07-23 18:30:00|23.96|23.83|24|23.87|24.05|23.92|23.92|23.79|171
1753295700000|2025-07-23 18:35:00|24.01|23.88|24.07|23.94|24.07|23.94|23.99|23.86|133
1753296000000|2025-07-23 18:40:00|24.08|23.95|24.01|23.88|24.12|23.99|24.01|23.88|200
1753296300000|2025-07-23 18:45:00|24|23.87|24.13|24|24.13|24|24|23.87|221
1753296600000|2025-07-23 18:50:00|24.12|23.99|24.11|23.98|24.13|24|24.04|23.91|150
1753296900000|2025-07-23 18:55:00|24.1|23.97|24.11|23.98|24.13|24|24.1|23.97|138
1753297200000|2025-07-23 19:00:00|24.1|23.97|24.04|23.91|24.11|23.98|24.04|23.91|192
1753297500000|2025-07-23 19:05:00|24.03|23.9|24.02|23.89|24.09|23.96|24.01|23.88|202
1753297800000|2025-07-23 19:10:00|24.03|23.9|24.02|23.89|24.1|23.97|24.01|23.88|223
1753298100000|2025-07-23 19:15:00|24.01|23.88|24.04|23.91|24.07|23.94|23.92|23.79|137
1753298400000|2025-07-23 19:20:00|24.03|23.9|23.99|23.86|24.07|23.94|23.96|23.83|199
1753298700000|2025-07-23 19:25:00|23.98|23.85|23.96|23.83|24|23.87|23.94|23.81|183
1753299000000|2025-07-23 19:30:00|23.95|23.82|23.94|23.81|23.96|23.83|23.89|23.76|312
1753299300000|2025-07-23 19:35:00|23.95|23.82|23.96|23.83|23.97|23.84|23.9|23.77|318
1753299600000|2025-07-23 19:40:00|23.95|23.82|23.96|23.83|23.98|23.85|23.91|23.78|171
1753299900000|2025-07-23 19:45:00|23.95|23.82|24.09|23.96|24.11|23.98|23.95|23.82|259
1753300200000|2025-07-23 19:50:00|24.1|23.97|23.99|23.86|24.1|23.97|23.99|23.86|146
1753300500000|2025-07-23 19:55:00|24|23.87|23.92|23.79|24.04|23.91|23.9|23.77|336
1753300800000|2025-07-23 20:00:00|23.91|23.78|23.99|23.86|24.05|23.92|23.91|23.78|180
1753301100000|2025-07-23 20:05:00|24|23.87|23.93|23.8|24|23.87|23.9|23.77|258
1753301400000|2025-07-23 20:10:00|23.92|23.79|23.94|23.81|23.96|23.83|23.89|23.76|220
1753301700000|2025-07-23 20:15:00|23.95|23.82|23.86|23.73|23.96|23.83|23.82|23.69|239
1753302000000|2025-07-23 20:20:00|23.87|23.74|23.84|23.71|23.88|23.75|23.79|23.66|201
1753302300000|2025-07-23 20:25:00|23.83|23.7|23.67|23.54|23.85|23.72|23.62|23.49|242
1753302600000|2025-07-23 20:30:00|23.68|23.55|23.42|23.29|23.68|23.55|23.39|23.26|285
1753302900000|2025-07-23 20:35:00|23.41|23.28|23.4|23.27|23.57|23.44|23.34|23.21|281
1753303200000|2025-07-23 20:40:00|23.41|23.28|23.65|23.52|23.65|23.52|23.37|23.24|187
1753303500000|2025-07-23 20:45:00|23.64|23.51|23.52|23.39|23.66|23.53|23.52|23.39|161
1753303800000|2025-07-23 20:50:00|23.51|23.38|23.72|23.59|23.72|23.59|23.48|23.35|170
1753304100000|2025-07-23 20:55:00|23.71|23.58|23.71|23.58|23.75|23.62|23.66|23.53|161
1753304400000|2025-07-23 21:00:00|23.72|23.59|23.81|23.68|23.82|23.69|23.72|23.59|66
1753304700000|2025-07-23 21:05:00|23.8|23.67|23.79|23.66|23.81|23.68|23.76|23.63|90
1753305000000|2025-07-23 21:10:00|23.78|23.65|23.75|23.62|23.8|23.67|23.66|23.53|84
1753305300000|2025-07-23 21:15:00|23.76|23.63|23.51|23.38|23.76|23.63|23.48|23.35|131
1753305600000|2025-07-23 21:20:00|23.5|23.37|23.39|23.26|23.61|23.48|23.37|23.24|120
1753305900000|2025-07-23 21:25:00|23.4|23.27|23.41|23.28|23.42|23.29|23.24|23.11|126
1753306200000|2025-07-23 21:30:00|23.42|23.29|23.59|23.46|23.59|23.46|23.4|23.27|121
1753306500000|2025-07-23 21:35:00|23.58|23.45|23.63|23.5|23.66|23.53|23.3|23.17|166
1753306800000|2025-07-23 21:40:00|23.62|23.49|23.73|23.6|23.76|23.63|23.61|23.48|51
1753307100000|2025-07-23 21:45:00|23.74|23.61|23.86|23.73|23.86|23.73|23.73|23.6|39
1753307400000|2025-07-23 21:50:00|23.85|23.72|23.87|23.74|23.87|23.74|23.83|23.7|21
1753307700000|2025-07-23 21:55:00|23.88|23.75|23.81|23.68|23.88|23.75|23.74|23.61|48
1753308000000|2025-07-23 22:00:00|23.8|23.67|23.73|23.6|23.81|23.68|23.65|23.52|237
1753308300000|2025-07-23 22:05:00|23.72|23.59|23.87|23.74|23.87|23.74|23.69|23.56|185
1753308600000|2025-07-23 22:10:00|23.86|23.73|23.93|23.8|23.95|23.82|23.83|23.7|159
1753308900000|2025-07-23 22:15:00|23.94|23.81|23.94|23.81|23.95|23.82|23.86|23.73|180
1753309200000|2025-07-23 22:20:00|23.95|23.82|24.04|23.91|24.04|23.91|23.94|23.81|194
1753309500000|2025-07-23 22:25:00|24.03|23.9|24.13|24|24.16|24.03|24.02|23.89|235
1753309800000|2025-07-23 22:30:00|24.14|24.01|24.13|24|24.16|24.03|24.06|23.93|154
1753310100000|2025-07-23 22:35:00|24.14|24.01|24.07|23.94|24.14|24.01|24.07|23.94|203
1753310400000|2025-07-23 22:40:00|24.06|23.93|24.1|23.97|24.12|23.99|24.06|23.93|179
1753310700000|2025-07-23 22:45:00|24.11|23.98|24.13|24|24.15|24.02|24.09|23.96|139
1753311000000|2025-07-23 22:50:00|24.14|24.01|24.07|23.94|24.16|24.03|24.07|23.94|163
1753311300000|2025-07-23 22:55:00|24.06|23.93|24.07|23.94|24.07|23.94|24.01|23.88|121
1753311600000|2025-07-23 23:00:00|24.06|23.93|24.13|24|24.14|24.01|24.06|23.93|134
1753311900000|2025-07-23 23:05:00|24.14|24.01|24.15|24.02|24.16|24.03|24.1|23.97|116
1753312200000|2025-07-23 23:10:00|24.16|24.03|24.18|24.05|24.19|24.06|24.14|24.01|113
1753312500000|2025-07-23 23:15:00|24.17|24.04|24.12|23.99|24.18|24.05|24.08|23.95|168
1753312800000|2025-07-23 23:20:00|24.13|24|24.1|23.97|24.15|24.02|24.1|23.97|138
1753313100000|2025-07-23 23:25:00|24.11|23.98|24.12|23.99|24.15|24.02|24.08|23.95|143
1753313400000|2025-07-23 23:30:00|24.11|23.98|24.08|23.95|24.12|23.99|24.05|23.92|156
1753313700000|2025-07-23 23:35:00|24.09|23.96|24.03|23.9|24.09|23.96|24.03|23.9|159
1753314000000|2025-07-23 23:40:00|24.04|23.91|24.03|23.9|24.06|23.93|24|23.87|157
1753314300000|2025-07-23 23:45:00|24.04|23.91|24|23.87|24.04|23.91|24|23.87|210
1753314600000|2025-07-23 23:50:00|24.01|23.88|23.99|23.86|24.01|23.88|23.98|23.85|184
1753314900000|2025-07-23 23:55:00|24|23.87|24.03|23.9|24.05|23.92|23.98|23.85|100
1753315200000|2025-07-24 00:00:00|24.02|23.89|23.94|23.81|24.02|23.89|23.94|23.81|232
1753315500000|2025-07-24 00:05:00|23.93|23.8|23.95|23.82|23.98|23.85|23.9|23.77|177
1753315800000|2025-07-24 00:10:00|23.94|23.81|23.95|23.82|23.97|23.84|23.93|23.8|142
1753316100000|2025-07-24 00:15:00|23.94|23.81|24.09|23.96|24.13|24|23.89|23.76|177
1753316400000|2025-07-24 00:20:00|24.1|23.97|24.15|24.02|24.2|24.07|24.09|23.96|137
1753316700000|2025-07-24 00:25:00|24.16|24.03|24.14|24.01|24.18|24.05|24.08|23.95|238
1753317000000|2025-07-24 00:30:00|24.13|24|24.16|24.03|24.19|24.06|24.08|23.95|204
1753317300000|2025-07-24 00:35:00|24.17|24.04|24.21|24.08|24.21|24.08|24.15|24.02|167
1753317600000|2025-07-24 00:40:00|24.2|24.07|24.2|24.07|24.22|24.09|24.17|24.04|121
1753317900000|2025-07-24 00:45:00|24.19|24.06|24.2|24.07|24.2|24.07|24.13|24|162
1753318200000|2025-07-24 00:50:00|24.19|24.06|24.2|24.07|24.21|24.08|24.17|24.04|170
1753318500000|2025-07-24 00:55:00|24.21|24.08|24.25|24.12|24.25|24.12|24.2|24.07|201
1753318800000|2025-07-24 01:00:00|24.24|24.11|24.21|24.08|24.24|24.11|24.2|24.07|212
1753319100000|2025-07-24 01:05:00|24.22|24.09|24.17|24.04|24.23|24.1|24.16|24.03|235
1753319400000|2025-07-24 01:10:00|24.16|24.03|24.19|24.06|24.2|24.07|24.16|24.03|222
1753319700000|2025-07-24 01:15:00|24.2|24.07|24.25|24.12|24.26|24.13|24.16|24.03|220
1753320000000|2025-07-24 01:20:00|24.24|24.11|24.15|24.02|24.24|24.11|24.14|24.01|201
1753320300000|2025-07-24 01:25:00|24.16|24.03|24.13|24|24.17|24.04|24.12|23.99|201
1753320600000|2025-07-24 01:30:00|24.14|24.01|24.08|23.95|24.14|24.01|24.08|23.95|278
1753320900000|2025-07-24 01:35:00|24.09|23.96|24.11|23.98|24.13|24|24.01|23.88|285
1753321200000|2025-07-24 01:40:00|24.1|23.97|24.07|23.94|24.11|23.98|24.06|23.93|252
1753321500000|2025-07-24 01:45:00|24.08|23.95|24.16|24.03|24.17|24.04|24.07|23.94|237
1753321800000|2025-07-24 01:50:00|24.15|24.02|24.23|24.1|24.24|24.11|24.15|24.02|151
1753322100000|2025-07-24 01:55:00|24.22|24.09|24.27|24.14|24.27|24.14|24.22|24.09|154
1753322400000|2025-07-24 02:00:00|24.26|24.13|24.25|24.12|24.28|24.15|24.24|24.11|252
1753322700000|2025-07-24 02:05:00|24.24|24.11|24.2|24.07|24.26|24.13|24.2|24.07|237
1753323000000|2025-07-24 02:10:00|24.21|24.08|24.18|24.05|24.23|24.1|24.16|24.03|192
1753323300000|2025-07-24 02:15:00|24.19|24.06|24.08|23.95|24.19|24.06|24.08|23.95|178
1753323600000|2025-07-24 02:20:00|24.09|23.96|24.07|23.94|24.09|23.96|24.05|23.92|186
1753323900000|2025-07-24 02:25:00|24.08|23.95|24.07|23.94|24.11|23.98|24.07|23.94|148
1753324200000|2025-07-24 02:30:00|24.08|23.95|24.12|23.99|24.12|23.99|24.06|23.93|109
1753324500000|2025-07-24 02:35:00|24.11|23.98|24.13|24|24.17|24.04|24.1|23.97|177
1753324800000|2025-07-24 02:40:00|24.14|24.01|24.17|24.04|24.18|24.05|24.13|24|302
1753325100000|2025-07-24 02:45:00|24.18|24.05|24.18|24.05|24.24|24.11|24.16|24.03|162
1753325400000|2025-07-24 02:50:00|24.19|24.06|24.14|24.01|24.2|24.07|24.13|24|102
1753325700000|2025-07-24 02:55:00|24.15|24.02|24.12|23.99|24.17|24.04|24.09|23.96|122
1753326000000|2025-07-24 03:00:00|24.13|24|24.15|24.02|24.15|24.02|24.07|23.94|169
1753326300000|2025-07-24 03:05:00|24.14|24.01|24.09|23.96|24.15|24.02|24.06|23.93|144
1753326600000|2025-07-24 03:10:00|24.1|23.97|24.12|23.99|24.13|24|24.1|23.97|113
1753326900000|2025-07-24 03:15:00|24.11|23.98|24.15|24.02|24.16|24.03|24.09|23.96|131
1753327200000|2025-07-24 03:20:00|24.14|24.01|24.2|24.07|24.21|24.08|24.14|24.01|284
1753327500000|2025-07-24 03:25:00|24.21|24.08|24.27|24.14|24.27|24.14|24.19|24.06|173
1753327800000|2025-07-24 03:30:00|24.26|24.13|24.19|24.06|24.26|24.13|24.19|24.06|116
1753328100000|2025-07-24 03:35:00|24.18|24.05|24.19|24.06|24.2|24.07|24.11|23.98|202
1753328400000|2025-07-24 03:40:00|24.18|24.05|24.19|24.06|24.23|24.1|24.18|24.05|122
1753328700000|2025-07-24 03:45:00|24.2|24.07|24.11|23.98|24.2|24.07|24.09|23.96|202
1753329000000|2025-07-24 03:50:00|24.12|23.99|24.07|23.94|24.13|24|24.05|23.92|258
1753329300000|2025-07-24 03:55:00|24.08|23.95|24.03|23.9|24.08|23.95|24.01|23.88|236
1753329600000|2025-07-24 04:00:00|24.04|23.91|24.09|23.96|24.1|23.97|23.95|23.82|251
1753329900000|2025-07-24 04:05:00|24.08|23.95|24.02|23.89|24.09|23.96|24.02|23.89|217
1753330200000|2025-07-24 04:10:00|24.03|23.9|24.1|23.97|24.11|23.98|23.95|23.82|282
1753330500000|2025-07-24 04:15:00|24.11|23.98|24.04|23.91|24.11|23.98|24.02|23.89|215
1753330800000|2025-07-24 04:20:00|24.05|23.92|23.93|23.8|24.06|23.93|23.93|23.8|266
1753331100000|2025-07-24 04:25:00|23.94|23.81|23.92|23.79|23.97|23.84|23.9|23.77|321
1753331400000|2025-07-24 04:30:00|23.93|23.8|23.87|23.74|23.94|23.81|23.85|23.72|225
1753331700000|2025-07-24 04:35:00|23.88|23.75|23.86|23.73|23.88|23.75|23.81|23.68|225
1753332000000|2025-07-24 04:40:00|23.85|23.72|23.75|23.62|23.86|23.73|23.74|23.61|256
1753332300000|2025-07-24 04:45:00|23.74|23.61|23.78|23.65|23.82|23.69|23.72|23.59|252
1753332600000|2025-07-24 04:50:00|23.77|23.64|23.69|23.56|23.78|23.65|23.66|23.53|202
1753332900000|2025-07-24 04:55:00|23.68|23.55|23.7|23.57|23.78|23.65|23.67|23.54|177
1753333200000|2025-07-24 05:00:00|23.69|23.56|23.67|23.54|23.72|23.59|23.62|23.49|161
1753333500000|2025-07-24 05:05:00|23.68|23.55|23.51|23.38|23.68|23.55|23.49|23.36|255
1753333800000|2025-07-24 05:10:00|23.52|23.39|23.49|23.36|23.54|23.41|23.47|23.34|223
1753334100000|2025-07-24 05:15:00|23.5|23.37|23.58|23.45|23.68|23.55|23.48|23.35|280
1753334400000|2025-07-24 05:20:00|23.59|23.46|23.51|23.38|23.63|23.5|23.5|23.37|227
1753334700000|2025-07-24 05:25:00|23.52|23.39|23.49|23.36|23.58|23.45|23.47|23.34|284
1753335000000|2025-07-24 05:30:00|23.5|23.37|23.5|23.37|23.55|23.42|23.47|23.34|318
1753335300000|2025-07-24 05:35:00|23.51|23.38|23.56|23.43|23.63|23.5|23.49|23.36|242
1753335600000|2025-07-24 05:40:00|23.57|23.44|23.59|23.46|23.62|23.49|23.56|23.43|133
1753335900000|2025-07-24 05:45:00|23.6|23.47|23.45|23.32|23.6|23.47|23.4|23.27|226
1753336200000|2025-07-24 05:50:00|23.46|23.33|23.32|23.19|23.46|23.33|23.31|23.18|244
1753336500000|2025-07-24 05:55:00|23.31|23.18|23.12|22.99|23.31|23.18|23.08|22.95|288
1753336800000|2025-07-24 06:00:00|23.13|23|23.23|23.1|23.27|23.14|23.11|22.98|274
1753337100000|2025-07-24 06:05:00|23.22|23.09|23.25|23.12|23.3|23.17|23.22|23.09|206
1753337400000|2025-07-24 06:10:00|23.24|23.11|23.35|23.22|23.39|23.26|23.22|23.09|180
1753337700000|2025-07-24 06:15:00|23.36|23.23|23.28|23.15|23.38|23.25|23.19|23.06|183
1753338000000|2025-07-24 06:20:00|23.29|23.16|23.41|23.28|23.49|23.36|23.25|23.12|253
1753338300000|2025-07-24 06:25:00|23.4|23.27|23.44|23.31|23.48|23.35|23.4|23.27|217
1753338600000|2025-07-24 06:30:00|23.43|23.3|23.36|23.23|23.48|23.35|23.36|23.23|176
1753338900000|2025-07-24 06:35:00|23.35|23.22|23.2|23.07|23.36|23.23|23.16|23.03|294
1753339200000|2025-07-24 06:40:00|23.19|23.06|22.9|22.77|23.2|23.07|22.84|22.71|326
1753339500000|2025-07-24 06:45:00|22.89|22.76|22.93|22.8|23|22.87|22.85|22.72|246
1753339800000|2025-07-24 06:50:00|22.92|22.79|22.75|22.62|22.98|22.85|22.61|22.48|313
1753340100000|2025-07-24 06:55:00|22.76|22.63|22.91|22.78|22.95|22.82|22.75|22.62|264
1753340400000|2025-07-24 07:00:00|22.9|22.77|22.75|22.62|22.93|22.8|22.74|22.61|145
1753340700000|2025-07-24 07:05:00|22.76|22.63|22.92|22.79|22.97|22.84|22.63|22.5|151
1753341000000|2025-07-24 07:10:00|22.91|22.78|23.12|22.99|23.12|22.99|22.9|22.77|179
1753341300000|2025-07-24 07:15:00|23.11|22.98|23.22|23.09|23.23|23.1|23.11|22.98|243
1753341600000|2025-07-24 07:20:00|23.21|23.08|23.15|23.02|23.25|23.12|23.1|22.97|298
1753341900000|2025-07-24 07:25:00|23.14|23.01|23.21|23.08|23.24|23.11|23.1|22.97|160
1753342200000|2025-07-24 07:30:00|23.2|23.07|23.12|22.99|23.22|23.09|23.12|22.99|156
1753342500000|2025-07-24 07:35:00|23.11|22.98|23.16|23.03|23.19|23.06|23.08|22.95|183
1753342800000|2025-07-24 07:40:00|23.15|23.02|23.25|23.12|23.27|23.14|23.12|22.99|137
1753343100000|2025-07-24 07:45:00|23.26|23.13|23.17|23.04|23.27|23.14|23.16|23.03|122
1753343400000|2025-07-24 07:50:00|23.18|23.05|23.24|23.11|23.26|23.13|23.18|23.05|263
1753343700000|2025-07-24 07:55:00|23.25|23.12|23.35|23.22|23.36|23.23|23.24|23.11|233
1753344000000|2025-07-24 08:00:00|23.34|23.21|23.25|23.12|23.34|23.21|23.23|23.1|114
1753344300000|2025-07-24 08:05:00|23.26|23.13|23.42|23.29|23.42|23.29|23.26|23.13|216
1753344600000|2025-07-24 08:10:00|23.41|23.28|23.54|23.41|23.56|23.43|23.4|23.27|192
1753344900000|2025-07-24 08:15:00|23.56|23.43|23.5|23.37|23.56|23.43|23.46|23.33|264
1753345200000|2025-07-24 08:20:00|23.51|23.38|23.47|23.34|23.52|23.39|23.43|23.3|256
1753345500000|2025-07-24 08:25:00|23.48|23.35|23.47|23.34|23.5|23.37|23.45|23.32|174
1753345800000|2025-07-24 08:30:00|23.48|23.35|23.58|23.45|23.6|23.47|23.48|23.35|345
1753346100000|2025-07-24 08:35:00|23.59|23.46|23.61|23.48|23.63|23.5|23.58|23.45|292
1753346400000|2025-07-24 08:40:00|23.6|23.47|23.59|23.46|23.63|23.5|23.53|23.4|152
1753346700000|2025-07-24 08:45:00|23.6|23.47|23.67|23.54|23.69|23.56|23.59|23.46|193
1753347000000|2025-07-24 08:50:00|23.68|23.55|23.64|23.51|23.69|23.56|23.63|23.5|214
1753347300000|2025-07-24 08:55:00|23.65|23.52|23.67|23.54|23.68|23.55|23.65|23.52|273
1753347600000|2025-07-24 09:00:00|23.68|23.55|23.71|23.58|23.71|23.58|23.64|23.51|203
1753347900000|2025-07-24 09:05:00|23.7|23.57|23.72|23.59|23.73|23.6|23.68|23.55|165
1753348200000|2025-07-24 09:10:00|23.71|23.58|23.65|23.52|23.73|23.6|23.63|23.5|248
1753348500000|2025-07-24 09:15:00|23.64|23.51|23.59|23.46|23.69|23.56|23.57|23.44|206
1753348800000|2025-07-24 09:20:00|23.6|23.47|23.59|23.46|23.66|23.53|23.58|23.45|160
1753349100000|2025-07-24 09:25:00|23.58|23.45|23.63|23.5|23.64|23.51|23.57|23.44|60
1753349400000|2025-07-24 09:30:00|23.64|23.51|23.63|23.5|23.69|23.56|23.62|23.49|107
1753349700000|2025-07-24 09:35:00|23.64|23.51|23.63|23.5|23.65|23.52|23.6|23.47|132
1753350000000|2025-07-24 09:40:00|23.64|23.51|23.75|23.62|23.75|23.62|23.63|23.5|222
1753350300000|2025-07-24 09:45:00|23.74|23.61|23.53|23.4|23.75|23.62|23.52|23.39|265
1753350600000|2025-07-24 09:50:00|23.54|23.41|23.57|23.44|23.63|23.5|23.54|23.41|167
1753350900000|2025-07-24 09:55:00|23.58|23.45|23.62|23.49|23.65|23.52|23.55|23.42|117
1753351200000|2025-07-24 10:00:00|23.63|23.5|23.75|23.62|23.75|23.62|23.6|23.47|194
1753351500000|2025-07-24 10:05:00|23.76|23.63|23.58|23.45|23.77|23.64|23.57|23.44|219
1753351800000|2025-07-24 10:10:00|23.57|23.44|23.55|23.42|23.58|23.45|23.54|23.41|173
1753352100000|2025-07-24 10:15:00|23.54|23.41|23.51|23.38|23.59|23.46|23.49|23.36|175
1753352400000|2025-07-24 10:20:00|23.5|23.37|23.43|23.3|23.51|23.38|23.42|23.29|204
1753352700000|2025-07-24 10:25:00|23.44|23.31|23.4|23.27|23.48|23.35|23.39|23.26|145
1753353000000|2025-07-24 10:30:00|23.41|23.28|23.3|23.17|23.42|23.29|23.28|23.15|230
1753353300000|2025-07-24 10:35:00|23.31|23.18|23.32|23.19|23.36|23.23|23.25|23.12|167
1753353600000|2025-07-24 10:40:00|23.33|23.2|23.36|23.23|23.41|23.28|23.32|23.19|210
1753353900000|2025-07-24 10:45:00|23.35|23.22|23.42|23.29|23.48|23.35|23.3|23.17|268
1753354200000|2025-07-24 10:50:00|23.43|23.3|23.44|23.31|23.48|23.35|23.42|23.29|243
1753354500000|2025-07-24 10:55:00|23.45|23.32|23.54|23.41|23.54|23.41|23.44|23.31|212
1753354800000|2025-07-24 11:00:00|23.53|23.4|23.59|23.46|23.64|23.51|23.53|23.4|250
1753355100000|2025-07-24 11:05:00|23.6|23.47|23.61|23.48|23.66|23.53|23.57|23.44|198
1753355400000|2025-07-24 11:10:00|23.62|23.49|23.72|23.59|23.72|23.59|23.61|23.48|315
1753355700000|2025-07-24 11:15:00|23.71|23.58|23.74|23.61|23.8|23.67|23.7|23.57|313
1753356000000|2025-07-24 11:20:00|23.75|23.62|23.77|23.64|23.78|23.65|23.7|23.57|173
1753356300000|2025-07-24 11:25:00|23.76|23.63|23.8|23.67|23.81|23.68|23.73|23.6|192
1753356600000|2025-07-24 11:30:00|23.79|23.66|23.86|23.73|23.86|23.73|23.76|23.63|164
1753356900000|2025-07-24 11:35:00|23.85|23.72|23.92|23.79|23.93|23.8|23.84|23.71|190
1753357200000|2025-07-24 11:40:00|23.91|23.78|23.93|23.8|23.94|23.81|23.87|23.74|197
1753357500000|2025-07-24 11:45:00|23.92|23.79|23.85|23.72|23.93|23.8|23.84|23.71|163
1753357800000|2025-07-24 11:50:00|23.86|23.73|23.93|23.8|23.97|23.84|23.85|23.72|115
1753358100000|2025-07-24 11:55:00|23.92|23.79|23.9|23.77|23.95|23.82|23.9|23.77|151
1753358400000|2025-07-24 12:00:00|23.91|23.78|23.92|23.79|23.99|23.86|23.9|23.77|160
1753358700000|2025-07-24 12:05:00|23.91|23.78|23.84|23.71|23.91|23.78|23.84|23.71|124
1753359000000|2025-07-24 12:10:00|23.82|23.69|23.87|23.74|23.88|23.75|23.79|23.66|134
1753359300000|2025-07-24 12:15:00|23.86|23.73|23.81|23.68|23.89|23.76|23.75|23.62|252
1753359600000|2025-07-24 12:20:00|23.8|23.67|23.86|23.73|23.91|23.78|23.8|23.67|337
1753359900000|2025-07-24 12:25:00|23.87|23.74|23.91|23.78|23.93|23.8|23.84|23.71|308
1753360200000|2025-07-24 12:30:00|23.9|23.77|23.79|23.66|23.9|23.77|23.76|23.63|219
1753360500000|2025-07-24 12:35:00|23.81|23.68|23.71|23.58|23.81|23.68|23.71|23.58|218
1753360800000|2025-07-24 12:40:00|23.7|23.57|23.74|23.61|23.76|23.63|23.65|23.52|203
1753361100000|2025-07-24 12:45:00|23.73|23.6|23.78|23.65|23.8|23.67|23.69|23.56|270
1753361400000|2025-07-24 12:50:00|23.79|23.66|23.72|23.59|23.79|23.66|23.7|23.57|399
1753361700000|2025-07-24 12:55:00|23.73|23.6|23.81|23.68|23.87|23.74|23.72|23.59|226
1753362000000|2025-07-24 13:00:00|23.82|23.69|23.82|23.69|23.84|23.71|23.76|23.63|199
1753362300000|2025-07-24 13:05:00|23.83|23.7|23.87|23.74|23.87|23.74|23.76|23.63|240
1753362600000|2025-07-24 13:10:00|23.86|23.73|23.86|23.73|23.89|23.76|23.79|23.66|334
1753362900000|2025-07-24 13:15:00|23.87|23.74|23.9|23.77|23.91|23.78|23.84|23.71|299
1753363200000|2025-07-24 13:20:00|23.89|23.76|23.88|23.75|23.91|23.78|23.83|23.7|282
1753363500000|2025-07-24 13:25:00|23.87|23.74|23.88|23.75|23.91|23.78|23.84|23.71|304
1753363800000|2025-07-24 13:30:00|23.89|23.76|23.89|23.76|23.9|23.77|23.76|23.63|245
1753364100000|2025-07-24 13:35:00|23.9|23.77|23.8|23.67|23.95|23.82|23.79|23.66|252
1753364400000|2025-07-24 13:40:00|23.79|23.66|23.8|23.67|23.86|23.73|23.77|23.64|236
1753364700000|2025-07-24 13:45:00|23.81|23.68|23.85|23.72|23.89|23.76|23.8|23.67|226
1753365000000|2025-07-24 13:50:00|23.86|23.73|23.72|23.59|23.86|23.73|23.72|23.59|249
1753365300000|2025-07-24 13:55:00|23.73|23.6|23.67|23.54|23.75|23.62|23.63|23.5|221
1753365600000|2025-07-24 14:00:00|23.68|23.55|23.79|23.66|23.82|23.69|23.68|23.55|334
1753365900000|2025-07-24 14:05:00|23.8|23.67|23.62|23.49|23.84|23.71|23.62|23.49|358
1753366200000|2025-07-24 14:10:00|23.63|23.5|23.62|23.49|23.69|23.56|23.55|23.42|257
1753366500000|2025-07-24 14:15:00|23.61|23.48|23.68|23.55|23.7|23.57|23.59|23.46|222
1753366800000|2025-07-24 14:20:00|23.69|23.56|23.67|23.54|23.73|23.6|23.61|23.48|240
1753367100000|2025-07-24 14:25:00|23.66|23.53|23.76|23.63|23.8|23.67|23.66|23.53|232
1753367400000|2025-07-24 14:30:00|23.75|23.62|23.92|23.79|23.94|23.81|23.75|23.62|305
1753367700000|2025-07-24 14:35:00|23.93|23.8|24.1|23.97|24.11|23.98|23.92|23.79|365
1753368000000|2025-07-24 14:40:00|24.09|23.96|24.13|24|24.14|24.01|24.02|23.89|250
1753368300000|2025-07-24 14:45:00|24.12|23.99|24.24|24.11|24.24|24.11|24.12|23.99|330
1753368600000|2025-07-24 14:50:00|24.23|24.1|24.32|24.19|24.33|24.2|24.23|24.1|428
1753368900000|2025-07-24 14:55:00|24.31|24.18|24.41|24.28|24.42|24.29|24.31|24.18|215
1753369200000|2025-07-24 15:00:00|24.42|24.29|24.38|24.25|24.44|24.31|24.33|24.2|359
1753369500000|2025-07-24 15:05:00|24.39|24.26|24.46|24.33|24.47|24.34|24.35|24.22|388
1753369800000|2025-07-24 15:10:00|24.47|24.34|24.52|24.39|24.52|24.39|24.38|24.25|312
1753370100000|2025-07-24 15:15:00|24.51|24.38|24.51|24.38|24.52|24.39|24.45|24.32|340
1753370400000|2025-07-24 15:20:00|24.5|24.37|24.39|24.26|24.52|24.39|24.37|24.24|225
1753370700000|2025-07-24 15:25:00|24.4|24.27|24.39|24.26|24.46|24.33|24.38|24.25|165
1753371000000|2025-07-24 15:30:00|24.4|24.27|24.22|24.09|24.4|24.27|24.18|24.05|227
1753371300000|2025-07-24 15:35:00|24.23|24.1|24.25|24.12|24.3|24.17|24.19|24.06|192
1753371600000|2025-07-24 15:40:00|24.26|24.13|24.28|24.15|24.38|24.25|24.26|24.13|191
1753371900000|2025-07-24 15:45:00|24.27|24.14|24.33|24.2|24.33|24.2|24.22|24.09|185
1753372200000|2025-07-24 15:50:00|24.34|24.21|24.29|24.16|24.35|24.22|24.28|24.15|140
1753372500000|2025-07-24 15:55:00|24.28|24.15|24.27|24.14|24.29|24.16|24.19|24.06|192
1753372800000|2025-07-24 16:00:00|24.28|24.15|24.24|24.11|24.29|24.16|24.21|24.08|159
1753373100000|2025-07-24 16:05:00|24.23|24.1|24.22|24.09|24.25|24.12|24.14|24.01|216
1753373400000|2025-07-24 16:10:00|24.21|24.08|24.11|23.98|24.22|24.09|24.08|23.95|254
1753373700000|2025-07-24 16:15:00|24.1|23.97|24.12|23.99|24.18|24.05|24.03|23.9|220
1753374000000|2025-07-24 16:20:00|24.13|24|24.08|23.95|24.18|24.05|24.04|23.91|205
1753374300000|2025-07-24 16:25:00|24.09|23.96|23.95|23.82|24.1|23.97|23.94|23.81|246
1753374600000|2025-07-24 16:30:00|23.94|23.81|23.95|23.82|24.01|23.88|23.89|23.76|257
1753374900000|2025-07-24 16:35:00|23.94|23.81|23.89|23.76|23.94|23.81|23.84|23.71|211
1753375200000|2025-07-24 16:40:00|23.88|23.75|23.83|23.7|23.92|23.79|23.82|23.69|246
1753375500000|2025-07-24 16:45:00|23.82|23.69|23.9|23.77|23.91|23.78|23.78|23.65|244
1753375800000|2025-07-24 16:50:00|23.91|23.78|23.94|23.81|23.98|23.85|23.9|23.77|255
1753376100000|2025-07-24 16:55:00|23.93|23.8|23.9|23.77|23.94|23.81|23.84|23.71|201
1753376400000|2025-07-24 17:00:00|23.91|23.78|24.03|23.9|24.03|23.9|23.88|23.75|198
1753376700000|2025-07-24 17:05:00|24.02|23.89|24.09|23.96|24.12|23.99|24.01|23.88|238
1753377000000|2025-07-24 17:10:00|24.1|23.97|24.12|23.99|24.17|24.04|24.08|23.95|151
1753377300000|2025-07-24 17:15:00|24.13|24|24.17|24.04|24.18|24.05|24.09|23.96|146
1753377600000|2025-07-24 17:20:00|24.18|24.05|24.29|24.16|24.3|24.17|24.16|24.03|231
1753377900000|2025-07-24 17:25:00|24.28|24.15|24.25|24.12|24.31|24.18|24.24|24.11|293
1753378200000|2025-07-24 17:30:00|24.24|24.11|24.29|24.16|24.31|24.18|24.24|24.11|158
1753378500000|2025-07-24 17:35:00|24.28|24.15|24.32|24.19|24.33|24.2|24.25|24.12|248
1753378800000|2025-07-24 17:40:00|24.31|24.18|24.3|24.17|24.32|24.19|24.27|24.14|229
1753379100000|2025-07-24 17:45:00|24.29|24.16|24.33|24.2|24.34|24.21|24.29|24.16|270
1753379400000|2025-07-24 17:50:00|24.32|24.19|24.37|24.24|24.37|24.24|24.32|24.19|210
1753379700000|2025-07-24 17:55:00|24.36|24.23|24.26|24.13|24.37|24.24|24.25|24.12|163
1753380000000|2025-07-24 18:00:00|24.25|24.12|24.16|24.03|24.26|24.13|24.11|23.98|204
1753380300000|2025-07-24 18:05:00|24.15|24.02|24.27|24.14|24.27|24.14|24.15|24.02|206
1753380600000|2025-07-24 18:10:00|24.26|24.13|24.33|24.2|24.37|24.24|24.26|24.13|210
1753380900000|2025-07-24 18:15:00|24.34|24.21|24.32|24.19|24.37|24.24|24.28|24.15|145
1753381200000|2025-07-24 18:20:00|24.31|24.18|24.31|24.18|24.38|24.25|24.3|24.17|239
1753381500000|2025-07-24 18:25:00|24.32|24.19|24.37|24.24|24.37|24.24|24.3|24.17|253
1753381800000|2025-07-24 18:30:00|24.36|24.23|24.34|24.21|24.39|24.26|24.29|24.16|195
1753382100000|2025-07-24 18:35:00|24.33|24.2|24.31|24.18|24.34|24.21|24.23|24.1|134
1753382400000|2025-07-24 18:40:00|24.32|24.19|24.28|24.15|24.34|24.21|24.25|24.12|151
1753382700000|2025-07-24 18:45:00|24.29|24.16|24.34|24.21|24.35|24.22|24.25|24.12|166
1753383000000|2025-07-24 18:50:00|24.33|24.2|24.35|24.22|24.35|24.22|24.3|24.17|148
1753383300000|2025-07-24 18:55:00|24.34|24.21|24.3|24.17|24.35|24.22|24.28|24.15|185
1753383600000|2025-07-24 19:00:00|24.31|24.18|24.38|24.25|24.38|24.25|24.29|24.16|231
1753383900000|2025-07-24 19:05:00|24.37|24.24|24.32|24.19|24.39|24.26|24.32|24.19|240
1753384200000|2025-07-24 19:10:00|24.31|24.18|24.31|24.18|24.34|24.21|24.29|24.16|175
1753384500000|2025-07-24 19:15:00|24.32|24.19|24.34|24.21|24.34|24.21|24.28|24.15|205
1753384800000|2025-07-24 19:20:00|24.33|24.2|24.27|24.14|24.34|24.21|24.27|24.14|187
1753385100000|2025-07-24 19:25:00|24.26|24.13|24.23|24.1|24.27|24.14|24.19|24.06|228
1753385400000|2025-07-24 19:30:00|24.24|24.11|24.21|24.08|24.25|24.12|24.15|24.02|189
1753385700000|2025-07-24 19:35:00|24.2|24.07|24.16|24.03|24.2|24.07|24.11|23.98|199
1753386000000|2025-07-24 19:40:00|24.15|24.02|24.15|24.02|24.18|24.05|24.12|23.99|223
1753386300000|2025-07-24 19:45:00|24.16|24.03|24.16|24.03|24.21|24.08|24.12|23.99|129
1753386600000|2025-07-24 19:50:00|24.15|24.02|24.17|24.04|24.24|24.11|24.15|24.02|198
1753386900000|2025-07-24 19:55:00|24.16|24.03|24.08|23.95|24.17|24.04|24.07|23.94|201
1753387200000|2025-07-24 20:00:00|24.09|23.96|24.07|23.94|24.1|23.97|24.06|23.93|166
1753387500000|2025-07-24 20:05:00|24.06|23.93|24.11|23.98|24.18|24.05|24.06|23.93|209
1753387800000|2025-07-24 20:10:00|24.1|23.97|24.16|24.03|24.18|24.05|24.1|23.97|159
1753388100000|2025-07-24 20:15:00|24.15|24.02|24.1|23.97|24.17|24.04|24.1|23.97|150
1753388400000|2025-07-24 20:20:00|24.09|23.96|24.08|23.95|24.11|23.98|24.07|23.94|152
1753388700000|2025-07-24 20:25:00|24.09|23.96|24.16|24.03|24.17|24.04|24.09|23.96|106
1753389000000|2025-07-24 20:30:00|24.17|24.04|24.17|24.04|24.18|24.05|24.12|23.99|173
1753389300000|2025-07-24 20:35:00|24.16|24.03|24.21|24.08|24.21|24.08|24.16|24.03|213
1753389600000|2025-07-24 20:40:00|24.22|24.09|24.19|24.06|24.23|24.1|24.17|24.04|159
1753389900000|2025-07-24 20:45:00|24.2|24.07|24.23|24.1|24.25|24.12|24.19|24.06|134
1753390200000|2025-07-24 20:50:00|24.22|24.09|24.28|24.15|24.3|24.17|24.22|24.09|93
1753390500000|2025-07-24 20:55:00|24.27|24.14|24.25|24.12|24.28|24.15|24.22|24.09|103
1753390800000|2025-07-24 21:00:00|24.24|24.11|24.23|24.1|24.26|24.13|24.22|24.09|58
1753391100000|2025-07-24 21:05:00|24.22|24.09|24.2|24.07|24.23|24.1|24.18|24.05|45
1753391400000|2025-07-24 21:10:00|24.19|24.06|24.1|23.97|24.19|24.06|24.08|23.95|34
1753391700000|2025-07-24 21:15:00|24.11|23.98|24.04|23.91|24.12|23.99|24.04|23.91|58
1753392000000|2025-07-24 21:20:00|24.05|23.92|24.1|23.97|24.12|23.99|24.04|23.91|52
1753392300000|2025-07-24 21:25:00|24.11|23.98|24.1|23.97|24.17|24.04|24.09|23.96|44
1753392600000|2025-07-24 21:30:00|24.11|23.98|24.02|23.89|24.11|23.98|24|23.87|76
1753392900000|2025-07-24 21:35:00|24.01|23.88|24.05|23.92|24.06|23.93|24.01|23.88|29
1753393200000|2025-07-24 21:40:00|24.06|23.93|24.08|23.95|24.09|23.96|24.04|23.91|21
1753393500000|2025-07-24 21:45:00|24.09|23.96|24.07|23.94|24.1|23.97|24.06|23.93|25
1753393800000|2025-07-24 21:50:00|24.06|23.93|24.06|23.93|24.08|23.95|24.06|23.93|13
1753394100000|2025-07-24 21:55:00|24.07|23.94|24.01|23.88|24.08|23.95|24.01|23.88|51
1753394400000|2025-07-24 22:00:00|24.02|23.89|24.02|23.89|24.07|23.94|23.98|23.85|156
1753394700000|2025-07-24 22:05:00|24.03|23.9|23.94|23.81|24.03|23.9|23.93|23.8|106
1753395000000|2025-07-24 22:10:00|23.93|23.8|23.9|23.77|23.97|23.84|23.88|23.75|138
1753395300000|2025-07-24 22:15:00|23.91|23.78|23.99|23.86|23.99|23.86|23.89|23.76|157
1753395600000|2025-07-24 22:20:00|24|23.87|24.04|23.91|24.05|23.92|23.99|23.86|141
1753395900000|2025-07-24 22:25:00|24.03|23.9|24.06|23.93|24.06|23.93|23.99|23.86|110
1753396200000|2025-07-24 22:30:00|24.05|23.92|24.01|23.88|24.06|23.93|23.99|23.86|157
1753396500000|2025-07-24 22:35:00|24.02|23.89|24.05|23.92|24.07|23.94|24|23.87|94
1753396800000|2025-07-24 22:40:00|24.06|23.93|24.12|23.99|24.13|24|24.04|23.91|227
1753397100000|2025-07-24 22:45:00|24.11|23.98|24.03|23.9|24.12|23.99|24.02|23.89|93
1753397400000|2025-07-24 22:50:00|24.02|23.89|24.03|23.9|24.07|23.94|23.99|23.86|114
1753397700000|2025-07-24 22:55:00|24.04|23.91|23.99|23.86|24.07|23.94|23.99|23.86|124
1753398000000|2025-07-24 23:00:00|23.98|23.85|23.83|23.7|23.98|23.85|23.82|23.69|232
1753398300000|2025-07-24 23:05:00|23.84|23.71|23.85|23.72|23.91|23.78|23.82|23.69|178
1753398600000|2025-07-24 23:10:00|23.86|23.73|23.79|23.66|23.9|23.77|23.79|23.66|208
1753398900000|2025-07-24 23:15:00|23.8|23.67|23.84|23.71|23.88|23.75|23.79|23.66|186
1753399200000|2025-07-24 23:20:00|23.83|23.7|23.81|23.68|23.84|23.71|23.79|23.66|207
1753399500000|2025-07-24 23:25:00|23.82|23.69|23.76|23.63|23.84|23.71|23.72|23.59|157
1753399800000|2025-07-24 23:30:00|23.77|23.64|23.74|23.61|23.78|23.65|23.71|23.58|202
1753400100000|2025-07-24 23:35:00|23.75|23.62|23.76|23.63|23.83|23.7|23.71|23.58|254
1753400400000|2025-07-24 23:40:00|23.75|23.62|23.72|23.59|23.78|23.65|23.71|23.58|220
1753400700000|2025-07-24 23:45:00|23.73|23.6|23.7|23.57|23.78|23.65|23.68|23.55|160
1753401000000|2025-07-24 23:50:00|23.69|23.56|23.76|23.63|23.77|23.64|23.68|23.55|174
1753401300000|2025-07-24 23:55:00|23.75|23.62|23.74|23.61|23.76|23.63|23.67|23.54|114
1753401600000|2025-07-25 00:00:00|23.75|23.62|23.64|23.51|23.77|23.64|23.64|23.51|220
1753401900000|2025-07-25 00:05:00|23.65|23.52|23.56|23.43|23.69|23.56|23.52|23.39|224
1753402200000|2025-07-25 00:10:00|23.55|23.42|23.57|23.44|23.61|23.48|23.52|23.39|264
1753402500000|2025-07-25 00:15:00|23.56|23.43|23.53|23.4|23.61|23.48|23.5|23.37|208
1753402800000|2025-07-25 00:20:00|23.54|23.41|23.58|23.45|23.62|23.49|23.5|23.37|272
1753403100000|2025-07-25 00:25:00|23.59|23.46|23.58|23.45|23.61|23.48|23.55|23.42|278
1753403400000|2025-07-25 00:30:00|23.59|23.46|23.46|23.33|23.59|23.46|23.46|23.33|186
1753403700000|2025-07-25 00:35:00|23.45|23.32|23.42|23.29|23.45|23.32|23.35|23.22|127
1753404000000|2025-07-25 00:40:00|23.43|23.3|23.53|23.4|23.54|23.41|23.38|23.25|168
1753404300000|2025-07-25 00:45:00|23.54|23.41|23.49|23.36|23.62|23.49|23.49|23.36|188
1753404600000|2025-07-25 00:50:00|23.5|23.37|23.52|23.39|23.55|23.42|23.48|23.35|142
1753404900000|2025-07-25 00:55:00|23.53|23.4|23.46|23.33|23.53|23.4|23.45|23.32|252
1753405200000|2025-07-25 01:00:00|23.45|23.32|23.45|23.32|23.51|23.38|23.42|23.29|288
1753405500000|2025-07-25 01:05:00|23.44|23.31|23.47|23.34|23.57|23.44|23.43|23.3|282
1753405800000|2025-07-25 01:10:00|23.48|23.35|23.43|23.3|23.49|23.36|23.41|23.28|281
1753406100000|2025-07-25 01:15:00|23.45|23.32|23.47|23.34|23.51|23.38|23.44|23.31|200
1753406400000|2025-07-25 01:20:00|23.48|23.35|23.36|23.23|23.51|23.38|23.35|23.22|211
1753406700000|2025-07-25 01:25:00|23.37|23.24|23.49|23.36|23.5|23.37|23.35|23.22|191
1753407000000|2025-07-25 01:30:00|23.48|23.35|23.61|23.48|23.61|23.48|23.44|23.31|210
1753407300000|2025-07-25 01:35:00|23.6|23.47|23.6|23.47|23.69|23.56|23.6|23.47|156
1753407600000|2025-07-25 01:40:00|23.59|23.46|23.61|23.48|23.63|23.5|23.57|23.44|165
1753407900000|2025-07-25 01:45:00|23.6|23.47|23.53|23.4|23.65|23.52|23.53|23.4|199
1753408200000|2025-07-25 01:50:00|23.54|23.41|23.56|23.43|23.61|23.48|23.54|23.41|151
1753408500000|2025-07-25 01:55:00|23.57|23.44|23.66|23.53|23.73|23.6|23.57|23.44|243
1753408800000|2025-07-25 02:00:00|23.67|23.54|23.65|23.52|23.68|23.55|23.61|23.48|212
1753409100000|2025-07-25 02:05:00|23.64|23.51|23.72|23.59|23.74|23.61|23.62|23.49|160
1753409400000|2025-07-25 02:10:00|23.73|23.6|23.67|23.54|23.73|23.6|23.67|23.54|206
1753409700000|2025-07-25 02:15:00|23.68|23.55|23.61|23.48|23.68|23.55|23.58|23.45|208
1753410000000|2025-07-25 02:20:00|23.6|23.47|23.65|23.52|23.66|23.53|23.56|23.43|142
1753410300000|2025-07-25 02:25:00|23.64|23.51|23.64|23.51|23.66|23.53|23.62|23.49|157
1753410600000|2025-07-25 02:30:00|23.65|23.52|23.56|23.43|23.69|23.56|23.56|23.43|142
1753410900000|2025-07-25 02:35:00|23.55|23.42|23.4|23.27|23.56|23.43|23.4|23.27|162
1753411200000|2025-07-25 02:40:00|23.41|23.28|23.37|23.24|23.42|23.29|23.36|23.23|209
1753411500000|2025-07-25 02:45:00|23.38|23.25|23.37|23.24|23.42|23.29|23.25|23.12|215
1753411800000|2025-07-25 02:50:00|23.38|23.25|23.39|23.26|23.4|23.27|23.32|23.19|188
1753412100000|2025-07-25 02:55:00|23.38|23.25|23.28|23.15|23.38|23.25|23.27|23.14|209
1753412400000|2025-07-25 03:00:00|23.27|23.14|23.21|23.08|23.32|23.19|23.21|23.08|269
1753412700000|2025-07-25 03:05:00|23.22|23.09|23.39|23.26|23.4|23.27|23.16|23.03|277
1753413000000|2025-07-25 03:10:00|23.38|23.25|23.34|23.21|23.4|23.27|23.3|23.17|218
1753413300000|2025-07-25 03:15:00|23.33|23.2|23.26|23.13|23.34|23.21|23.25|23.12|181
1753413600000|2025-07-25 03:20:00|23.27|23.14|23.32|23.19|23.39|23.26|23.26|23.13|218
1753413900000|2025-07-25 03:25:00|23.33|23.2|23.26|23.13|23.35|23.22|23.23|23.1|252
1753414200000|2025-07-25 03:30:00|23.25|23.12|23.02|22.89|23.25|23.12|22.96|22.83|252
1753414500000|2025-07-25 03:35:00|23.01|22.88|23.02|22.89|23.05|22.92|22.99|22.86|301
1753414800000|2025-07-25 03:40:00|23.03|22.9|23.07|22.94|23.08|22.95|23.02|22.89|250
1753415100000|2025-07-25 03:45:00|23.06|22.93|23.16|23.03|23.16|23.03|23.02|22.89|223
1753415400000|2025-07-25 03:50:00|23.15|23.02|23.16|23.03|23.17|23.04|23.11|22.98|230
1753415700000|2025-07-25 03:55:00|23.17|23.04|23.17|23.04|23.21|23.08|23.14|23.01|229
1753416000000|2025-07-25 04:00:00|23.16|23.03|23.15|23.02|23.22|23.09|23.12|22.99|157
1753416300000|2025-07-25 04:05:00|23.16|23.03|23.06|22.93|23.17|23.04|23.05|22.92|155
1753416600000|2025-07-25 04:10:00|23.05|22.92|23.01|22.88|23.16|23.03|22.99|22.86|234
1753416900000|2025-07-25 04:15:00|23|22.87|23.02|22.89|23.08|22.95|22.93|22.8|196
1753417200000|2025-07-25 04:20:00|23.01|22.88|23.05|22.92|23.06|22.93|22.97|22.84|171
1753417500000|2025-07-25 04:25:00|23.04|22.91|23.1|22.97|23.12|22.99|22.96|22.83|169
1753417800000|2025-07-25 04:30:00|23.09|22.96|23.32|23.19|23.33|23.2|23.09|22.96|188
1753418100000|2025-07-25 04:35:00|23.31|23.18|23.32|23.19|23.35|23.22|23.26|23.13|174
1753418400000|2025-07-25 04:40:00|23.33|23.2|23.23|23.1|23.34|23.21|23.22|23.09|248
1753418700000|2025-07-25 04:45:00|23.24|23.11|23.35|23.22|23.36|23.23|23.24|23.11|201
1753419000000|2025-07-25 04:50:00|23.34|23.21|23.36|23.23|23.36|23.23|23.31|23.18|192
1753419300000|2025-07-25 04:55:00|23.35|23.22|23.41|23.28|23.42|23.29|23.34|23.21|216
1753419600000|2025-07-25 05:00:00|23.4|23.27|23.41|23.28|23.41|23.28|23.35|23.22|181
1753419900000|2025-07-25 05:05:00|23.4|23.27|23.26|23.13|23.41|23.28|23.26|23.13|187
1753420200000|2025-07-25 05:10:00|23.27|23.14|23.23|23.1|23.3|23.17|23.22|23.09|127
1753420500000|2025-07-25 05:15:00|23.24|23.11|23.37|23.24|23.37|23.24|23.23|23.1|176
1753420800000|2025-07-25 05:20:00|23.36|23.23|23.3|23.17|23.39|23.26|23.3|23.17|169
1753421100000|2025-07-25 05:25:00|23.29|23.16|23.29|23.16|23.31|23.18|23.28|23.15|123
1753421400000|2025-07-25 05:30:00|23.28|23.15|23.22|23.09|23.28|23.15|23.21|23.08|191
1753421700000|2025-07-25 05:35:00|23.23|23.1|23.21|23.08|23.24|23.11|23.2|23.07|133
1753422000000|2025-07-25 05:40:00|23.2|23.07|23.2|23.07|23.21|23.08|23.18|23.05|119
1753422300000|2025-07-25 05:45:00|23.21|23.08|23.16|23.03|23.23|23.1|23.16|23.03|110
1753422600000|2025-07-25 05:50:00|23.17|23.04|23.12|22.99|23.17|23.04|23.12|22.99|104
1753422900000|2025-07-25 05:55:00|23.13|23|23.13|23|23.16|23.03|23.11|22.98|139
1753423200000|2025-07-25 06:00:00|23.14|23.01|23.06|22.93|23.14|23.01|23.06|22.93|137
1753423500000|2025-07-25 06:05:00|23.07|22.94|23.01|22.88|23.07|22.94|23|22.87|147
1753423800000|2025-07-25 06:10:00|23.02|22.89|23.11|22.98|23.12|22.99|23.01|22.88|100
1753424100000|2025-07-25 06:15:00|23.1|22.97|23.12|22.99|23.12|22.99|23.04|22.91|147
1753424400000|2025-07-25 06:20:00|23.13|23|23.08|22.95|23.14|23.01|23.07|22.94|140
1753424700000|2025-07-25 06:25:00|23.09|22.96|23.05|22.92|23.11|22.98|23|22.87|189
1753425000000|2025-07-25 06:30:00|23.06|22.93|23.1|22.97|23.11|22.98|23.01|22.88|149
1753425300000|2025-07-25 06:35:00|23.11|22.98|23.16|23.03|23.17|23.04|23.07|22.94|136
1753425600000|2025-07-25 06:40:00|23.15|23.02|23.25|23.12|23.28|23.15|23.15|23.02|174
1753425900000|2025-07-25 06:45:00|23.26|23.13|23.3|23.17|23.32|23.19|23.22|23.09|201
1753426200000|2025-07-25 06:50:00|23.31|23.18|23.27|23.14|23.33|23.2|23.27|23.14|141
1753426500000|2025-07-25 06:55:00|23.28|23.15|23.24|23.11|23.3|23.17|23.22|23.09|213
1753426800000|2025-07-25 07:00:00|23.23|23.1|23.17|23.04|23.24|23.11|23.15|23.02|157
1753427100000|2025-07-25 07:05:00|23.16|23.03|23.16|23.03|23.18|23.05|23.12|22.99|142
1753427400000|2025-07-25 07:10:00|23.17|23.04|23.28|23.15|23.3|23.17|23.09|22.96|205
1753427700000|2025-07-25 07:15:00|23.27|23.14|23.38|23.25|23.45|23.32|23.27|23.14|285
1753428000000|2025-07-25 07:20:00|23.37|23.24|23.32|23.19|23.4|23.27|23.26|23.13|267
1753428300000|2025-07-25 07:25:00|23.33|23.2|23.24|23.11|23.33|23.2|23.24|23.11|190
1753428600000|2025-07-25 07:30:00|23.25|23.12|23.16|23.03|23.28|23.15|23.16|23.03|259
1753428900000|2025-07-25 07:35:00|23.17|23.04|23.16|23.03|23.18|23.05|23.13|23|263
1753429200000|2025-07-25 07:40:00|23.15|23.02|23.1|22.97|23.17|23.04|23.1|22.97|81
1753429500000|2025-07-25 07:45:00|23.09|22.96|23.1|22.97|23.15|23.02|23.09|22.96|134
1753429800000|2025-07-25 07:50:00|23.11|22.98|22.98|22.85|23.11|22.98|22.97|22.84|138
1753430100000|2025-07-25 07:55:00|22.97|22.84|23.17|23.04|23.2|23.07|22.94|22.81|203
1753430400000|2025-07-25 08:00:00|23.16|23.03|23.19|23.06|23.24|23.11|23.14|23.01|184
1753430700000|2025-07-25 08:05:00|23.18|23.05|23.22|23.09|23.28|23.15|23.18|23.05|231
1753431000000|2025-07-25 08:10:00|23.23|23.1|23.27|23.14|23.28|23.15|23.15|23.02|141
1753431300000|2025-07-25 08:15:00|23.28|23.15|23.37|23.24|23.38|23.25|23.22|23.09|186
1753431600000|2025-07-25 08:20:00|23.38|23.25|23.4|23.27|23.45|23.32|23.36|23.23|203
1753431900000|2025-07-25 08:25:00|23.39|23.26|23.39|23.26|23.44|23.31|23.39|23.26|190
1753432200000|2025-07-25 08:30:00|23.4|23.27|23.31|23.18|23.4|23.27|23.29|23.16|96
1753432500000|2025-07-25 08:35:00|23.3|23.17|23.26|23.13|23.32|23.19|23.21|23.08|203
1753432800000|2025-07-25 08:40:00|23.27|23.14|23.19|23.06|23.27|23.14|23.18|23.05|173
1753433100000|2025-07-25 08:45:00|23.2|23.07|23.31|23.18|23.34|23.21|23.15|23.02|202
1753433400000|2025-07-25 08:50:00|23.3|23.17|23.3|23.17|23.34|23.21|23.25|23.12|163
1753433700000|2025-07-25 08:55:00|23.29|23.16|23.26|23.13|23.3|23.17|23.23|23.1|110
1753434000000|2025-07-25 09:00:00|23.27|23.14|23.21|23.08|23.28|23.15|23.21|23.08|133
1753434300000|2025-07-25 09:05:00|23.22|23.09|23.24|23.11|23.31|23.18|23.21|23.08|167
1753434600000|2025-07-25 09:10:00|23.25|23.12|23.3|23.17|23.31|23.18|23.2|23.07|152
1753434900000|2025-07-25 09:15:00|23.31|23.18|23.4|23.27|23.4|23.27|23.24|23.11|262
1753435200000|2025-07-25 09:20:00|23.41|23.28|23.46|23.33|23.47|23.34|23.39|23.26|222
1753435500000|2025-07-25 09:25:00|23.45|23.32|23.53|23.4|23.53|23.4|23.42|23.29|244
1753435800000|2025-07-25 09:30:00|23.52|23.39|23.61|23.48|23.62|23.49|23.52|23.39|140
1753436100000|2025-07-25 09:35:00|23.62|23.49|23.6|23.47|23.65|23.52|23.58|23.45|185
1753436400000|2025-07-25 09:40:00|23.61|23.48|23.5|23.37|23.62|23.49|23.5|23.37|208
1753436700000|2025-07-25 09:45:00|23.49|23.36|23.47|23.34|23.53|23.4|23.47|23.34|139
1753437000000|2025-07-25 09:50:00|23.48|23.35|23.58|23.45|23.58|23.45|23.47|23.34|185
1753437300000|2025-07-25 09:55:00|23.57|23.44|23.73|23.6|23.73|23.6|23.57|23.44|174
1753437600000|2025-07-25 10:00:00|23.74|23.61|23.8|23.67|23.85|23.72|23.72|23.59|207
1753437900000|2025-07-25 10:05:00|23.79|23.66|23.78|23.65|23.81|23.68|23.75|23.62|128
1753438200000|2025-07-25 10:10:00|23.79|23.66|23.78|23.65|23.79|23.66|23.72|23.59|164
1753438500000|2025-07-25 10:15:00|23.77|23.64|23.75|23.62|23.79|23.66|23.74|23.61|111
1753438800000|2025-07-25 10:20:00|23.76|23.63|23.74|23.61|23.79|23.66|23.74|23.61|213
1753439100000|2025-07-25 10:25:00|23.73|23.6|23.71|23.58|23.74|23.61|23.68|23.55|153
1753439400000|2025-07-25 10:30:00|23.7|23.57|23.79|23.66|23.79|23.66|23.7|23.57|196
1753439700000|2025-07-25 10:35:00|23.8|23.67|23.81|23.68|23.86|23.73|23.79|23.66|135
1753440000000|2025-07-25 10:40:00|23.82|23.69|23.85|23.72|23.86|23.73|23.8|23.67|180
1753440300000|2025-07-25 10:45:00|23.86|23.73|23.81|23.68|23.91|23.78|23.79|23.66|124
1753440600000|2025-07-25 10:50:00|23.82|23.69|23.84|23.71|23.85|23.72|23.81|23.68|99
1753440900000|2025-07-25 10:55:00|23.85|23.72|23.82|23.69|23.85|23.72|23.81|23.68|94
1753441200000|2025-07-25 11:00:00|23.83|23.7|23.87|23.74|23.87|23.74|23.82|23.69|91
1753441500000|2025-07-25 11:05:00|23.88|23.75|23.92|23.79|23.94|23.81|23.85|23.72|183
1753441800000|2025-07-25 11:10:00|23.93|23.8|23.87|23.74|23.93|23.8|23.86|23.73|105
1753442100000|2025-07-25 11:15:00|23.88|23.75|23.88|23.75|23.89|23.76|23.86|23.73|45
1753442400000|2025-07-25 11:20:00|23.87|23.74|23.94|23.81|23.94|23.81|23.86|23.73|144
1753442700000|2025-07-25 11:25:00|23.93|23.8|23.93|23.8|23.97|23.84|23.92|23.79|63
1753443000000|2025-07-25 11:30:00|23.92|23.79|23.91|23.78|23.92|23.79|23.86|23.73|118
1753443300000|2025-07-25 11:35:00|23.92|23.79|23.87|23.74|23.94|23.81|23.87|23.74|74
1753443600000|2025-07-25 11:40:00|23.86|23.73|23.79|23.66|23.87|23.74|23.78|23.65|106
1753443900000|2025-07-25 11:45:00|23.78|23.65|23.79|23.66|23.82|23.69|23.78|23.65|90
1753444200000|2025-07-25 11:50:00|23.8|23.67|23.8|23.67|23.82|23.69|23.76|23.63|75
1753444500000|2025-07-25 11:55:00|23.81|23.68|23.78|23.65|23.82|23.69|23.78|23.65|82
1753444800000|2025-07-25 12:00:00|23.79|23.66|23.86|23.73|23.91|23.78|23.78|23.65|114
1753445100000|2025-07-25 12:05:00|23.85|23.72|23.9|23.77|23.91|23.78|23.79|23.66|96
1753445400000|2025-07-25 12:10:00|23.91|23.78|23.9|23.77|23.95|23.82|23.87|23.74|136
1753445700000|2025-07-25 12:15:00|23.91|23.78|23.8|23.67|23.93|23.8|23.79|23.66|130
1753446000000|2025-07-25 12:20:00|23.79|23.66|23.73|23.6|23.81|23.68|23.71|23.58|121
1753446300000|2025-07-25 12:25:00|23.72|23.59|23.73|23.6|23.76|23.63|23.72|23.59|110
1753446600000|2025-07-25 12:30:00|23.72|23.59|23.69|23.56|23.79|23.66|23.66|23.53|122
1753446900000|2025-07-25 12:35:00|23.7|23.57|23.74|23.61|23.76|23.63|23.69|23.56|167
1753447200000|2025-07-25 12:40:00|23.73|23.6|23.85|23.72|23.89|23.76|23.73|23.6|129
1753447500000|2025-07-25 12:45:00|23.86|23.73|23.83|23.7|23.86|23.73|23.77|23.64|122
1753447800000|2025-07-25 12:50:00|23.82|23.69|23.74|23.61|23.83|23.7|23.74|23.61|143
1753448100000|2025-07-25 12:55:00|23.75|23.62|23.77|23.64|23.77|23.64|23.71|23.58|95
1753448400000|2025-07-25 13:00:00|23.76|23.63|23.73|23.6|23.78|23.65|23.72|23.59|158
1753448700000|2025-07-25 13:05:00|23.72|23.59|23.77|23.64|23.78|23.65|23.71|23.58|124
1753449000000|2025-07-25 13:10:00|23.78|23.65|23.76|23.63|23.79|23.66|23.75|23.62|121
1753449300000|2025-07-25 13:15:00|23.75|23.62|23.78|23.65|23.79|23.66|23.74|23.61|194
1753449600000|2025-07-25 13:20:00|23.77|23.64|23.8|23.67|23.81|23.68|23.76|23.63|112
1753449900000|2025-07-25 13:25:00|23.79|23.66|23.78|23.65|23.81|23.68|23.76|23.63|132
1753450200000|2025-07-25 13:30:00|23.77|23.64|23.81|23.68|23.87|23.74|23.66|23.53|149
1753450500000|2025-07-25 13:35:00|23.8|23.67|23.69|23.56|23.82|23.69|23.64|23.51|174
1753450800000|2025-07-25 13:40:00|23.68|23.55|23.62|23.49|23.69|23.56|23.59|23.46|183
1753451100000|2025-07-25 13:45:00|23.63|23.5|23.68|23.55|23.69|23.56|23.62|23.49|156
1753451400000|2025-07-25 13:50:00|23.69|23.56|23.76|23.63|23.77|23.64|23.63|23.5|112
1753451700000|2025-07-25 13:55:00|23.75|23.62|23.8|23.67|23.8|23.67|23.71|23.58|134
1753452000000|2025-07-25 14:00:00|23.81|23.68|23.72|23.59|23.84|23.71|23.7|23.57|161
1753452300000|2025-07-25 14:05:00|23.71|23.58|23.71|23.58|23.76|23.63|23.67|23.54|139
1753452600000|2025-07-25 14:10:00|23.72|23.59|23.65|23.52|23.74|23.61|23.65|23.52|168
1753452900000|2025-07-25 14:15:00|23.66|23.53|23.59|23.46|23.69|23.56|23.51|23.38|185
1753453200000|2025-07-25 14:20:00|23.6|23.47|23.55|23.42|23.6|23.47|23.51|23.38|150
1753453500000|2025-07-25 14:25:00|23.54|23.41|23.56|23.43|23.59|23.46|23.5|23.37|169
1753453800000|2025-07-25 14:30:00|23.57|23.44|23.39|23.26|23.59|23.46|23.37|23.24|165
1753454100000|2025-07-25 14:35:00|23.38|23.25|23.32|23.19|23.45|23.32|23.31|23.18|183
1753454400000|2025-07-25 14:40:00|23.31|23.18|23.28|23.15|23.34|23.21|23.25|23.12|170
1753454700000|2025-07-25 14:45:00|23.29|23.16|23.36|23.23|23.37|23.24|23.28|23.15|185
1753455000000|2025-07-25 14:50:00|23.35|23.22|23.38|23.25|23.38|23.25|23.32|23.19|136
1753455300000|2025-07-25 14:55:00|23.37|23.24|23.2|23.07|23.37|23.24|23.18|23.05|160
1753455600000|2025-07-25 15:00:00|23.19|23.06|23.24|23.11|23.31|23.18|23.17|23.04|128
1753455900000|2025-07-25 15:05:00|23.25|23.12|23.2|23.07|23.27|23.14|23.15|23.02|146
1753456200000|2025-07-25 15:10:00|23.19|23.06|23.27|23.14|23.29|23.16|23.17|23.04|159
1753456500000|2025-07-25 15:15:00|23.28|23.15|23.26|23.13|23.36|23.23|23.26|23.13|159
1753456800000|2025-07-25 15:20:00|23.27|23.14|23.35|23.22|23.36|23.23|23.23|23.1|139
1753457100000|2025-07-25 15:25:00|23.34|23.21|23.3|23.17|23.37|23.24|23.28|23.15|125
1753457400000|2025-07-25 15:30:00|23.29|23.16|23.34|23.21|23.34|23.21|23.29|23.16|112
1753457700000|2025-07-25 15:35:00|23.33|23.2|23.1|22.97|23.33|23.2|23.1|22.97|185
1753458000000|2025-07-25 15:40:00|23.11|22.98|23.1|22.97|23.13|23|23.03|22.9|185
1753458300000|2025-07-25 15:45:00|23.11|22.98|23.14|23.01|23.16|23.03|23.09|22.96|132
1753458600000|2025-07-25 15:50:00|23.15|23.02|23.28|23.15|23.28|23.15|23.13|23|148
1753458900000|2025-07-25 15:55:00|23.29|23.16|23.27|23.14|23.32|23.19|23.26|23.13|115
1753459200000|2025-07-25 16:00:00|23.28|23.15|23.31|23.18|23.35|23.22|23.26|23.13|134
1753459500000|2025-07-25 16:05:00|23.3|23.17|23.35|23.22|23.38|23.25|23.28|23.15|164
1753459800000|2025-07-25 16:10:00|23.36|23.23|23.34|23.21|23.41|23.28|23.33|23.2|127
1753460100000|2025-07-25 16:15:00|23.35|23.22|23.31|23.18|23.38|23.25|23.25|23.12|129
1753460400000|2025-07-25 16:20:00|23.3|23.17|23.19|23.06|23.31|23.18|23.16|23.03|152
1753460700000|2025-07-25 16:25:00|23.2|23.07|23.29|23.16|23.32|23.19|23.18|23.05|148
1753461000000|2025-07-25 16:30:00|23.28|23.15|23.26|23.13|23.35|23.22|23.24|23.11|127
1753461300000|2025-07-25 16:35:00|23.25|23.12|23.2|23.07|23.26|23.13|23.17|23.04|164
1753461600000|2025-07-25 16:40:00|23.21|23.08|23.32|23.19|23.33|23.2|23.21|23.08|118
1753461900000|2025-07-25 16:45:00|23.33|23.2|23.41|23.28|23.41|23.28|23.31|23.18|133
1753462200000|2025-07-25 16:50:00|23.42|23.29|23.43|23.3|23.44|23.31|23.38|23.25|162
1753462500000|2025-07-25 16:55:00|23.44|23.31|23.48|23.35|23.52|23.39|23.43|23.3|109
1753462800000|2025-07-25 17:00:00|23.47|23.34|23.46|23.33|23.52|23.39|23.46|23.33|149
1753463100000|2025-07-25 17:05:00|23.45|23.32|23.52|23.39|23.53|23.4|23.45|23.32|92
1753463400000|2025-07-25 17:10:00|23.53|23.4|23.51|23.38|23.56|23.43|23.51|23.38|103
1753463700000|2025-07-25 17:15:00|23.52|23.39|23.46|23.33|23.53|23.4|23.44|23.31|119
1753464000000|2025-07-25 17:20:00|23.45|23.32|23.51|23.38|23.52|23.39|23.38|23.25|137
1753464300000|2025-07-25 17:25:00|23.5|23.37|23.49|23.36|23.52|23.39|23.47|23.34|112
1753464600000|2025-07-25 17:30:00|23.48|23.35|23.43|23.3|23.53|23.4|23.43|23.3|184
1753464900000|2025-07-25 17:35:00|23.42|23.29|23.41|23.28|23.44|23.31|23.36|23.23|104
1753465200000|2025-07-25 17:40:00|23.4|23.27|23.49|23.36|23.5|23.37|23.4|23.27|124
1753465500000|2025-07-25 17:45:00|23.48|23.35|23.49|23.36|23.51|23.38|23.42|23.29|110
1753465800000|2025-07-25 17:50:00|23.48|23.35|23.44|23.31|23.49|23.36|23.43|23.3|61
1753466100000|2025-07-25 17:55:00|23.45|23.32|23.4|23.27|23.46|23.33|23.4|23.27|64
1753466400000|2025-07-25 18:00:00|23.41|23.28|23.38|23.25|23.43|23.3|23.38|23.25|122
1753466700000|2025-07-25 18:05:00|23.39|23.26|23.4|23.27|23.4|23.27|23.35|23.22|110
1753467000000|2025-07-25 18:10:00|23.39|23.26|23.44|23.31|23.45|23.32|23.35|23.22|96
1753467300000|2025-07-25 18:15:00|23.43|23.3|23.43|23.3|23.44|23.31|23.4|23.27|105
1753467600000|2025-07-25 18:20:00|23.44|23.31|23.42|23.29|23.48|23.35|23.4|23.27|85
1753467900000|2025-07-25 18:25:00|23.43|23.3|23.44|23.31|23.44|23.31|23.37|23.24|84
1753468200000|2025-07-25 18:30:00|23.43|23.3|23.4|23.27|23.47|23.34|23.39|23.26|102
1753468500000|2025-07-25 18:35:00|23.39|23.26|23.42|23.29|23.44|23.31|23.39|23.26|66
1753468800000|2025-07-25 18:40:00|23.43|23.3|23.5|23.37|23.51|23.38|23.42|23.29|81
1753469100000|2025-07-25 18:45:00|23.49|23.36|23.47|23.34|23.5|23.37|23.45|23.32|89
1753469400000|2025-07-25 18:50:00|23.48|23.35|23.43|23.3|23.48|23.35|23.41|23.28|98
1753469700000|2025-07-25 18:55:00|23.44|23.31|23.45|23.32|23.48|23.35|23.44|23.31|94
1753470000000|2025-07-25 19:00:00|23.44|23.31|23.45|23.32|23.46|23.33|23.4|23.27|122
1753470300000|2025-07-25 19:05:00|23.44|23.31|23.45|23.32|23.49|23.36|23.44|23.31|102
1753470600000|2025-07-25 19:10:00|23.46|23.33|23.49|23.36|23.49|23.36|23.41|23.28|112
1753470900000|2025-07-25 19:15:00|23.5|23.37|23.48|23.35|23.53|23.4|23.48|23.35|163
1753471200000|2025-07-25 19:20:00|23.49|23.36|23.46|23.33|23.49|23.36|23.43|23.3|134
1753471500000|2025-07-25 19:25:00|23.47|23.34|23.42|23.29|23.49|23.36|23.41|23.28|152
1753471800000|2025-07-25 19:30:00|23.43|23.3|23.52|23.39|23.54|23.41|23.42|23.29|187
1753472100000|2025-07-25 19:35:00|23.51|23.38|23.54|23.41|23.59|23.46|23.51|23.38|210
1753472400000|2025-07-25 19:40:00|23.55|23.42|23.58|23.45|23.6|23.47|23.54|23.41|180
1753472700000|2025-07-25 19:45:00|23.59|23.46|23.58|23.45|23.61|23.48|23.57|23.44|196
1753473000000|2025-07-25 19:50:00|23.57|23.44|23.5|23.37|23.58|23.45|23.5|23.37|149
1753473300000|2025-07-25 19:55:00|23.51|23.38|23.49|23.36|23.53|23.4|23.48|23.35|146
1753473600000|2025-07-25 20:00:00|23.48|23.35|23.52|23.39|23.53|23.4|23.48|23.35|93
1753473900000|2025-07-25 20:05:00|23.51|23.38|23.48|23.35|23.52|23.39|23.48|23.35|138
1753474200000|2025-07-25 20:10:00|23.49|23.36|23.51|23.38|23.52|23.39|23.48|23.35|137
1753474500000|2025-07-25 20:15:00|23.52|23.39|23.59|23.46|23.59|23.46|23.52|23.39|142
1753474800000|2025-07-25 20:20:00|23.58|23.45|23.6|23.47|23.6|23.47|23.57|23.44|129
1753475100000|2025-07-25 20:25:00|23.61|23.48|23.71|23.58|23.71|23.58|23.61|23.48|157
1753475400000|2025-07-25 20:30:00|23.7|23.57|23.72|23.59|23.76|23.63|23.67|23.54|174
1753475700000|2025-07-25 20:35:00|23.73|23.6|23.78|23.65|23.79|23.66|23.72|23.59|178
1753476000000|2025-07-25 20:40:00|23.79|23.66|23.86|23.73|23.88|23.75|23.78|23.65|255
1753476300000|2025-07-25 20:45:00|23.87|23.74|23.93|23.8|23.93|23.8|23.86|23.73|73
1753476600000|2025-07-25 20:50:00|23.92|23.79|23.92|23.79|23.95|23.82|23.86|23.73|91
1753476900000|2025-07-25 20:55:00|23.91|23.78|23.9|23.77|23.92|23.79|23.88|23.75|38
1753513200000|2025-07-26 07:00:00|24.15|24.02|24.18|24.05|24.18|24.05|24.14|24.01|8
1753513500000|2025-07-26 07:05:00|24.19|24.06|24.2|24.07|24.2|24.07|24.18|24.05|28
1753513800000|2025-07-26 07:10:00|24.21|24.08|24.24|24.11|24.25|24.12|24.2|24.07|10
1753514100000|2025-07-26 07:15:00|24.23|24.1|24.2|24.07|24.25|24.12|24.2|24.07|22
1753514400000|2025-07-26 07:20:00|24.19|24.06|24.21|24.08|24.21|24.08|24.19|24.06|29
1753514700000|2025-07-26 07:25:00|24.22|24.09|24.21|24.08|24.22|24.09|24.2|24.07|32
1753515000000|2025-07-26 07:30:00|24.22|24.09|24.2|24.07|24.23|24.1|24.2|24.07|21
1753515300000|2025-07-26 07:35:00|24.19|24.06|24.15|24.02|24.19|24.06|24.14|24.01|26
1753515600000|2025-07-26 07:40:00|24.16|24.03|24.19|24.06|24.2|24.07|24.15|24.02|32
1753515900000|2025-07-26 07:45:00|24.2|24.07|24.19|24.06|24.21|24.08|24.18|24.05|18
1753516200000|2025-07-26 07:50:00|24.18|24.05|24.17|24.04|24.18|24.05|24.17|24.04|16
1753516500000|2025-07-26 07:55:00|24.18|24.05|24.16|24.03|24.19|24.06|24.15|24.02|11
1753516800000|2025-07-26 08:00:00|24.17|24.04|24.19|24.06|24.2|24.07|24.16|24.03|15
1753517100000|2025-07-26 08:05:00|24.2|24.07|24.2|24.07|24.21|24.08|24.19|24.06|23
1753517400000|2025-07-26 08:10:00|24.19|24.06|24.19|24.06|24.2|24.07|24.17|24.04|11
1753517700000|2025-07-26 08:15:00|24.18|24.05|24.25|24.12|24.27|24.14|24.18|24.05|58
1753518000000|2025-07-26 08:20:00|24.26|24.13|24.29|24.16|24.29|24.16|24.25|24.12|52
1753518300000|2025-07-26 08:25:00|24.3|24.17|24.31|24.18|24.32|24.19|24.29|24.16|32
1753518600000|2025-07-26 08:30:00|24.32|24.19|24.26|24.13|24.32|24.19|24.26|24.13|43
1753518900000|2025-07-26 08:35:00|24.27|24.14|24.26|24.13|24.27|24.14|24.26|24.13|8
1753519200000|2025-07-26 08:40:00|24.27|24.14|24.27|24.14|24.27|24.14|24.26|24.13|5
1753519500000|2025-07-26 08:45:00|24.26|24.13|24.32|24.19|24.32|24.19|24.25|24.12|23
1753519800000|2025-07-26 08:50:00|24.33|24.2|24.32|24.19|24.35|24.22|24.31|24.18|36
1753520100000|2025-07-26 08:55:00|24.31|24.18|24.27|24.14|24.31|24.18|24.26|24.13|31
1753520400000|2025-07-26 09:00:00|24.28|24.15|24.26|24.13|24.29|24.16|24.26|24.13|15
1753520700000|2025-07-26 09:05:00|24.25|24.12|24.27|24.14|24.27|24.14|24.23|24.1|25
1753521000000|2025-07-26 09:10:00|24.28|24.15|24.29|24.16|24.3|24.17|24.27|24.14|46
1753521300000|2025-07-26 09:15:00|24.28|24.15|24.28|24.15|24.3|24.17|24.26|24.13|21
1753521600000|2025-07-26 09:20:00|24.27|24.14|24.27|24.14|24.29|24.16|24.27|24.14|25
1753521900000|2025-07-26 09:25:00|24.28|24.15|24.25|24.12|24.28|24.15|24.25|24.12|9
1753522200000|2025-07-26 09:30:00|24.24|24.11|24.26|24.13|24.27|24.14|24.23|24.1|17
1753522500000|2025-07-26 09:35:00|24.27|24.14|24.26|24.13|24.27|24.14|24.24|24.11|24
1753522800000|2025-07-26 09:40:00|24.27|24.14|24.27|24.14|24.27|24.14|24.25|24.12|15
1753523100000|2025-07-26 09:45:00|24.28|24.15|24.28|24.15|24.28|24.15|24.27|24.14|9
1753523400000|2025-07-26 09:50:00|24.27|24.14|24.31|24.18|24.31|24.18|24.27|24.14|39
1753523700000|2025-07-26 09:55:00|24.32|24.19|24.34|24.21|24.35|24.22|24.31|24.18|33
1753524000000|2025-07-26 10:00:00|24.35|24.22|24.34|24.21|24.36|24.23|24.34|24.21|20
1753524300000|2025-07-26 10:05:00|24.35|24.22|24.36|24.23|24.36|24.23|24.33|24.2|30
1753524600000|2025-07-26 10:10:00|24.35|24.22|24.38|24.25|24.39|24.26|24.35|24.22|28
1753524900000|2025-07-26 10:15:00|24.39|24.26|24.37|24.24|24.4|24.27|24.37|24.24|11
1753525200000|2025-07-26 10:20:00|24.36|24.23|24.37|24.24|24.38|24.25|24.36|24.23|12
1753525500000|2025-07-26 10:25:00|24.38|24.25|24.37|24.24|24.38|24.25|24.36|24.23|62
1753525800000|2025-07-26 10:30:00|24.38|24.25|24.39|24.26|24.42|24.29|24.37|24.24|31
1753526100000|2025-07-26 10:35:00|24.4|24.27|24.42|24.29|24.42|24.29|24.39|24.26|33
1753526400000|2025-07-26 10:40:00|24.41|24.28|24.43|24.3|24.44|24.31|24.4|24.27|47
1753526700000|2025-07-26 10:45:00|24.44|24.31|24.39|24.26|24.44|24.31|24.39|24.26|22
1753527000000|2025-07-26 10:50:00|24.4|24.27|24.39|24.26|24.41|24.28|24.39|24.26|30
1753527300000|2025-07-26 10:55:00|24.4|24.27|24.38|24.25|24.41|24.28|24.37|24.24|17
1753527600000|2025-07-26 11:00:00|24.39|24.26|24.43|24.3|24.43|24.3|24.38|24.25|23
1753527900000|2025-07-26 11:05:00|24.44|24.31|24.44|24.31|24.44|24.31|24.42|24.29|15
1753528200000|2025-07-26 11:10:00|24.45|24.32|24.47|24.34|24.47|24.34|24.43|24.3|9
1753528500000|2025-07-26 11:15:00|24.48|24.35|24.45|24.32|24.49|24.36|24.45|24.32|44
1753528800000|2025-07-26 11:20:00|24.44|24.31|24.38|24.25|24.44|24.31|24.37|24.24|47
1753529100000|2025-07-26 11:25:00|24.39|24.26|24.41|24.28|24.42|24.29|24.38|24.25|15
1753529400000|2025-07-26 11:30:00|24.4|24.27|24.41|24.28|24.41|24.28|24.37|24.24|50
1753529700000|2025-07-26 11:35:00|24.42|24.29|24.38|24.25|24.42|24.29|24.37|24.24|23
1753530000000|2025-07-26 11:40:00|24.37|24.24|24.35|24.22|24.38|24.25|24.34|24.21|31
1753530300000|2025-07-26 11:45:00|24.36|24.23|24.37|24.24|24.37|24.24|24.34|24.21|18
1753530600000|2025-07-26 11:50:00|24.38|24.25|24.39|24.26|24.4|24.27|24.37|24.24|24
1753530900000|2025-07-26 11:55:00|24.38|24.25|24.39|24.26|24.39|24.26|24.38|24.25|10
1753531200000|2025-07-26 12:00:00|24.4|24.27|24.38|24.25|24.41|24.28|24.37|24.24|19
1753531500000|2025-07-26 12:05:00|24.37|24.24|24.31|24.18|24.37|24.24|24.29|24.16|27
1753531800000|2025-07-26 12:10:00|24.32|24.19|24.32|24.19|24.33|24.2|24.3|24.17|35
1753532100000|2025-07-26 12:15:00|24.33|24.2|24.35|24.22|24.35|24.22|24.33|24.2|25
1753532400000|2025-07-26 12:20:00|24.36|24.23|24.35|24.22|24.36|24.23|24.34|24.21|22
1753532700000|2025-07-26 12:25:00|24.36|24.23|24.34|24.21|24.36|24.23|24.33|24.2|15
1753533000000|2025-07-26 12:30:00|24.33|24.2|24.3|24.17|24.33|24.2|24.28|24.15|32
1753533300000|2025-07-26 12:35:00|24.29|24.16|24.29|24.16|24.33|24.2|24.29|24.16|57
1753533600000|2025-07-26 12:40:00|24.3|24.17|24.33|24.2|24.33|24.2|24.3|24.17|12
1753533900000|2025-07-26 12:45:00|24.32|24.19|24.36|24.23|24.36|24.23|24.32|24.19|21
1753534200000|2025-07-26 12:50:00|24.37|24.24|24.36|24.23|24.38|24.25|24.34|24.21|26
1753534500000|2025-07-26 12:55:00|24.35|24.22|24.35|24.22|24.36|24.23|24.34|24.21|13
1753534800000|2025-07-26 13:00:00|24.34|24.21|24.37|24.24|24.37|24.24|24.3|24.17|26
1753535100000|2025-07-26 13:05:00|24.36|24.23|24.36|24.23|24.38|24.25|24.35|24.22|29
1753535400000|2025-07-26 13:10:00|24.35|24.22|24.39|24.26|24.39|24.26|24.35|24.22|29
1753535700000|2025-07-26 13:15:00|24.38|24.25|24.35|24.22|24.38|24.25|24.34|24.21|18
1753536000000|2025-07-26 13:20:00|24.36|24.23|24.35|24.22|24.37|24.24|24.34|24.21|28
1753536300000|2025-07-26 13:25:00|24.34|24.21|24.34|24.21|24.35|24.22|24.33|24.2|55
1753536600000|2025-07-26 13:30:00|24.35|24.22|24.34|24.21|24.36|24.23|24.33|24.2|20
1753536900000|2025-07-26 13:35:00|24.33|24.2|24.39|24.26|24.39|24.26|24.33|24.2|41
1753537200000|2025-07-26 13:40:00|24.4|24.27|24.42|24.29|24.42|24.29|24.39|24.26|19
1753537500000|2025-07-26 13:45:00|24.43|24.3|24.4|24.27|24.44|24.31|24.39|24.26|32
1753537800000|2025-07-26 13:50:00|24.41|24.28|24.41|24.28|24.48|24.35|24.41|24.28|52
1753538100000|2025-07-26 13:55:00|24.42|24.29|24.42|24.29|24.45|24.32|24.42|24.29|19
1753538400000|2025-07-26 14:00:00|24.43|24.3|24.48|24.35|24.48|24.35|24.4|24.27|48
1753538700000|2025-07-26 14:05:00|24.49|24.36|24.55|24.42|24.56|24.43|24.49|24.36|57
1753539000000|2025-07-26 14:10:00|24.56|24.43|24.57|24.44|24.58|24.45|24.52|24.39|51
1753539300000|2025-07-26 14:15:00|24.58|24.45|24.61|24.48|24.62|24.49|24.58|24.45|30
1753539600000|2025-07-26 14:20:00|24.62|24.49|24.69|24.56|24.72|24.59|24.62|24.49|62
1753539900000|2025-07-26 14:25:00|24.68|24.55|24.7|24.57|24.71|24.58|24.67|24.54|43
1753540200000|2025-07-26 14:30:00|24.71|24.58|24.82|24.69|24.83|24.7|24.7|24.57|87
1753540500000|2025-07-26 14:35:00|24.81|24.68|24.86|24.73|24.88|24.75|24.75|24.62|83
1753540800000|2025-07-26 14:40:00|24.87|24.74|24.88|24.75|24.88|24.75|24.8|24.67|83
1753541100000|2025-07-26 14:45:00|24.87|24.74|24.91|24.78|25.01|24.88|24.87|24.74|92
1753541400000|2025-07-26 14:50:00|24.9|24.77|24.74|24.61|24.91|24.78|24.72|24.59|125
1753541700000|2025-07-26 14:55:00|24.75|24.62|24.78|24.65|24.84|24.71|24.72|24.59|60
1753542000000|2025-07-26 15:00:00|24.79|24.66|24.9|24.77|24.97|24.84|24.79|24.66|116
1753542300000|2025-07-26 15:05:00|24.91|24.78|24.91|24.78|24.99|24.86|24.9|24.77|68
1753542600000|2025-07-26 15:10:00|24.9|24.77|24.86|24.73|24.91|24.78|24.85|24.72|45
1753542900000|2025-07-26 15:15:00|24.87|24.74|24.82|24.69|24.9|24.77|24.79|24.66|58
1753543200000|2025-07-26 15:20:00|24.81|24.68|24.75|24.62|24.82|24.69|24.73|24.6|34
1753543500000|2025-07-26 15:25:00|24.76|24.63|24.88|24.75|24.88|24.75|24.76|24.63|56
1753543800000|2025-07-26 15:30:00|24.89|24.76|24.78|24.65|24.92|24.79|24.78|24.65|83
1753544100000|2025-07-26 15:35:00|24.79|24.66|24.66|24.53|24.8|24.67|24.65|24.52|46
1753544400000|2025-07-26 15:40:00|24.67|24.54|24.72|24.59|24.75|24.62|24.66|24.53|57
1753544700000|2025-07-26 15:45:00|24.71|24.58|24.82|24.69|24.82|24.69|24.71|24.58|42
1753545000000|2025-07-26 15:50:00|24.81|24.68|24.93|24.8|24.93|24.8|24.81|24.68|92
1753545300000|2025-07-26 15:55:00|24.92|24.79|24.9|24.77|24.93|24.8|24.83|24.7|61
1753545600000|2025-07-26 16:00:00|24.91|24.78|24.93|24.8|24.94|24.81|24.88|24.75|59
1753545900000|2025-07-26 16:05:00|24.92|24.79|24.8|24.67|24.92|24.79|24.78|24.65|70
1753546200000|2025-07-26 16:10:00|24.81|24.68|24.77|24.64|24.81|24.68|24.75|24.62|39
1753546500000|2025-07-26 16:15:00|24.76|24.63|24.83|24.7|24.83|24.7|24.75|24.62|40
1753546800000|2025-07-26 16:20:00|24.84|24.71|24.87|24.74|24.87|24.74|24.82|24.69|65
1753547100000|2025-07-26 16:25:00|24.86|24.73|24.82|24.69|24.87|24.74|24.81|24.68|23
1753547400000|2025-07-26 16:30:00|24.83|24.7|24.81|24.68|24.87|24.74|24.81|24.68|34
1753547700000|2025-07-26 16:35:00|24.8|24.67|24.8|24.67|24.81|24.68|24.77|24.64|25
1753548000000|2025-07-26 16:40:00|24.81|24.68|24.76|24.63|24.86|24.73|24.75|24.62|42
1753548300000|2025-07-26 16:45:00|24.77|24.64|24.77|24.64|24.8|24.67|24.72|24.59|47
1753548600000|2025-07-26 16:50:00|24.78|24.65|24.76|24.63|24.8|24.67|24.75|24.62|45
1753548900000|2025-07-26 16:55:00|24.77|24.64|24.79|24.66|24.79|24.66|24.76|24.63|21
1753549200000|2025-07-26 17:00:00|24.78|24.65|24.73|24.6|24.81|24.68|24.71|24.58|40
1753549500000|2025-07-26 17:05:00|24.72|24.59|24.68|24.55|24.72|24.59|24.67|24.54|35
1753549800000|2025-07-26 17:10:00|24.69|24.56|24.71|24.58|24.72|24.59|24.69|24.56|31
1753550100000|2025-07-26 17:15:00|24.72|24.59|24.71|24.58|24.73|24.6|24.69|24.56|34
1753550400000|2025-07-26 17:20:00|24.72|24.59|24.78|24.65|24.8|24.67|24.72|24.59|29
1753550700000|2025-07-26 17:25:00|24.79|24.66|24.77|24.64|24.79|24.66|24.74|24.61|21
1753551000000|2025-07-26 17:30:00|24.76|24.63|24.68|24.55|24.76|24.63|24.68|24.55|27
1753551300000|2025-07-26 17:35:00|24.69|24.56|24.67|24.54|24.71|24.58|24.66|24.53|35
1753551600000|2025-07-26 17:40:00|24.66|24.53|24.65|24.52|24.69|24.56|24.64|24.51|44
1753551900000|2025-07-26 17:45:00|24.66|24.53|24.64|24.51|24.66|24.53|24.6|24.47|31
1753552200000|2025-07-26 17:50:00|24.65|24.52|24.67|24.54|24.67|24.54|24.64|24.51|29
1753552500000|2025-07-26 17:55:00|24.66|24.53|24.65|24.52|24.69|24.56|24.65|24.52|22
1753552800000|2025-07-26 18:00:00|24.66|24.53|24.69|24.56|24.69|24.56|24.63|24.5|31
1753553100000|2025-07-26 18:05:00|24.68|24.55|24.68|24.55|24.7|24.57|24.64|24.51|45
1753553400000|2025-07-26 18:10:00|24.67|24.54|24.75|24.62|24.75|24.62|24.67|24.54|61
1753553700000|2025-07-26 18:15:00|24.74|24.61|24.74|24.61|24.75|24.62|24.64|24.51|67
1753554000000|2025-07-26 18:20:00|24.75|24.62|24.87|24.74|24.89|24.76|24.75|24.62|42
1753554300000|2025-07-26 18:25:00|24.88|24.75|24.92|24.79|24.93|24.8|24.87|24.74|51
1753554600000|2025-07-26 18:30:00|24.93|24.8|25.01|24.88|25.02|24.89|24.93|24.8|43
1753554900000|2025-07-26 18:35:00|25.02|24.89|25.13|25|25.13|25|25.01|24.88|68
1753555200000|2025-07-26 18:40:00|25.14|25.01|25.31|25.18|25.33|25.2|25.14|25.01|72
1753555500000|2025-07-26 18:45:00|25.32|25.19|25.53|25.4|25.55|25.42|25.31|25.18|159
1753555800000|2025-07-26 18:50:00|25.54|25.41|25.65|25.52|25.73|25.6|25.5|25.37|125
1753556100000|2025-07-26 18:55:00|25.64|25.51|25.73|25.6|25.78|25.65|25.61|25.48|182
1753556400000|2025-07-26 19:00:00|25.74|25.61|25.74|25.61|25.84|25.71|25.63|25.5|191
1753556700000|2025-07-26 19:05:00|25.75|25.62|25.64|25.51|25.76|25.63|25.59|25.46|112
1753557000000|2025-07-26 19:10:00|25.63|25.5|25.57|25.44|25.65|25.52|25.53|25.4|72
1753557300000|2025-07-26 19:15:00|25.58|25.45|25.5|25.37|25.58|25.45|25.5|25.37|64
1753557600000|2025-07-26 19:20:00|25.49|25.36|25.42|25.29|25.49|25.36|25.4|25.27|44
1753557900000|2025-07-26 19:25:00|25.41|25.28|25.44|25.31|25.47|25.34|25.38|25.25|47
1753558200000|2025-07-26 19:30:00|25.43|25.3|25.36|25.23|25.44|25.31|25.33|25.2|30
1753558500000|2025-07-26 19:35:00|25.37|25.24|25.35|25.22|25.38|25.25|25.32|25.19|51
1753558800000|2025-07-26 19:40:00|25.36|25.23|25.38|25.25|25.39|25.26|25.35|25.22|34
1753559100000|2025-07-26 19:45:00|25.39|25.26|25.38|25.25|25.4|25.27|25.34|25.21|37
1753559400000|2025-07-26 19:50:00|25.37|25.24|25.48|25.35|25.5|25.37|25.36|25.23|58
1753559700000|2025-07-26 19:55:00|25.49|25.36|25.51|25.38|25.51|25.38|25.48|25.35|25
1753560000000|2025-07-26 20:00:00|25.52|25.39|25.4|25.27|25.55|25.42|25.36|25.23|103
1753560300000|2025-07-26 20:05:00|25.39|25.26|25.33|25.2|25.39|25.26|25.3|25.17|26
1753560600000|2025-07-26 20:10:00|25.32|25.19|25.31|25.18|25.35|25.22|25.3|25.17|60
1753560900000|2025-07-26 20:15:00|25.3|25.17|25.28|25.15|25.31|25.18|25.26|25.13|65
1753561200000|2025-07-26 20:20:00|25.29|25.16|25.27|25.14|25.3|25.17|25.26|25.13|49
1753561500000|2025-07-26 20:25:00|25.28|25.15|25.24|25.11|25.28|25.15|25.22|25.09|63
1753561800000|2025-07-26 20:30:00|25.23|25.1|25.27|25.14|25.27|25.14|25.22|25.09|63
1753562100000|2025-07-26 20:35:00|25.26|25.13|25.26|25.13|25.29|25.16|25.25|25.12|21
1753562400000|2025-07-26 20:40:00|25.27|25.14|25.28|25.15|25.3|25.17|25.26|25.13|20
1753562700000|2025-07-26 20:45:00|25.29|25.16|25.26|25.13|25.31|25.18|25.23|25.1|30
1753563000000|2025-07-26 20:50:00|25.25|25.12|25.24|25.11|25.25|25.12|25.21|25.08|30
1753563300000|2025-07-26 20:55:00|25.23|25.1|25.18|25.05|25.24|25.11|25.18|25.05|20
1753563600000|2025-07-26 21:00:00|25.19|25.06|25.16|25.03|25.19|25.06|25.15|25.02|28
1753563900000|2025-07-26 21:05:00|25.15|25.02|25.15|25.02|25.17|25.04|25.14|25.01|35
1753564200000|2025-07-26 21:10:00|25.14|25.01|25.11|24.98|25.15|25.02|25.11|24.98|20
1753564500000|2025-07-26 21:15:00|25.12|24.99|25.1|24.97|25.12|24.99|25.09|24.96|37
1753564800000|2025-07-26 21:20:00|25.09|24.96|25.1|24.97|25.11|24.98|25.09|24.96|12
1753565100000|2025-07-26 21:25:00|25.09|24.96|25.09|24.96|25.09|24.96|25.08|24.95|3
1753565400000|2025-07-26 21:30:00|25.1|24.97|25.1|24.97|25.11|24.98|25.09|24.96|23
1753565700000|2025-07-26 21:35:00|25.09|24.96|25.08|24.95|25.1|24.97|25.05|24.92|14
1753566000000|2025-07-26 21:40:00|25.07|24.94|25.05|24.92|25.07|24.94|25.05|24.92|17
1753566300000|2025-07-26 21:45:00|25.06|24.93|25.07|24.94|25.07|24.94|25.05|24.92|18
1753566600000|2025-07-26 21:50:00|25.08|24.95|25.16|25.03|25.16|25.03|25.08|24.95|21
1753566900000|2025-07-26 21:55:00|25.17|25.04|25.22|25.09|25.25|25.12|25.16|25.03|22
1753567200000|2025-07-26 22:00:00|25.21|25.08|25.2|25.07|25.26|25.13|25.18|25.05|66
1753567500000|2025-07-26 22:05:00|25.21|25.08|25.26|25.13|25.28|25.15|25.21|25.08|40
1753567800000|2025-07-26 22:10:00|25.27|25.14|25.22|25.09|25.28|25.15|25.22|25.09|50
1753568100000|2025-07-26 22:15:00|25.21|25.08|25.25|25.12|25.25|25.12|25.17|25.04|44
1753568400000|2025-07-26 22:20:00|25.24|25.11|25.27|25.14|25.29|25.16|25.23|25.1|46
1753568700000|2025-07-26 22:25:00|25.26|25.13|25.11|24.98|25.29|25.16|25.11|24.98|72
1753569000000|2025-07-26 22:30:00|25.12|24.99|25.09|24.96|25.14|25.01|25.06|24.93|86
1753569300000|2025-07-26 22:35:00|25.1|24.97|25.09|24.96|25.1|24.97|25.05|24.92|44
1753569600000|2025-07-26 22:40:00|25.08|24.95|25.11|24.98|25.11|24.98|25.05|24.92|38
1753569900000|2025-07-26 22:45:00|25.1|24.97|25.11|24.98|25.12|24.99|25.08|24.95|44
1753570200000|2025-07-26 22:50:00|25.1|24.97|25.09|24.96|25.11|24.98|25.06|24.93|32
1753570500000|2025-07-26 22:55:00|25.1|24.97|25.08|24.95|25.1|24.97|25.07|24.94|13
1753570800000|2025-07-26 23:00:00|25.07|24.94|25.04|24.91|25.07|24.94|25.04|24.91|36
1753571100000|2025-07-26 23:05:00|25.05|24.92|25|24.87|25.05|24.92|24.98|24.85|34
1753571400000|2025-07-26 23:10:00|24.99|24.86|25|24.87|25.02|24.89|24.99|24.86|14
1753571700000|2025-07-26 23:15:00|24.99|24.86|25.03|24.9|25.03|24.9|24.99|24.86|25
1753572000000|2025-07-26 23:20:00|25.04|24.91|25.07|24.94|25.08|24.95|25.03|24.9|20
1753572300000|2025-07-26 23:25:00|25.06|24.93|25.06|24.93|25.08|24.95|25.06|24.93|23
1753572600000|2025-07-26 23:30:00|25.05|24.92|25.03|24.9|25.06|24.93|25.01|24.88|27
1753572900000|2025-07-26 23:35:00|25.02|24.89|25.04|24.91|25.06|24.93|25.02|24.89|19
1753573200000|2025-07-26 23:40:00|25.05|24.92|24.99|24.86|25.05|24.92|24.98|24.85|20
1753573500000|2025-07-26 23:45:00|24.98|24.85|25.01|24.88|25.02|24.89|24.96|24.83|36
1753573800000|2025-07-26 23:50:00|25|24.87|25.02|24.89|25.02|24.89|24.98|24.85|23
1753574100000|2025-07-26 23:55:00|25.01|24.88|25|24.87|25.02|24.89|25|24.87|28
1753574400000|2025-07-27 00:00:00|25.01|24.88|24.97|24.84|25.03|24.9|24.96|24.83|37
1753574700000|2025-07-27 00:05:00|24.96|24.83|24.98|24.85|25.01|24.88|24.96|24.83|35
1753575000000|2025-07-27 00:10:00|24.97|24.84|24.98|24.85|24.99|24.86|24.97|24.84|24
1753575300000|2025-07-27 00:15:00|24.99|24.86|24.99|24.86|25|24.87|24.97|24.84|35
1753575600000|2025-07-27 00:20:00|25|24.87|24.98|24.85|25|24.87|24.97|24.84|53
1753575900000|2025-07-27 00:25:00|24.97|24.84|25|24.87|25|24.87|24.93|24.8|34
1753576200000|2025-07-27 00:30:00|25.01|24.88|25.01|24.88|25.01|24.88|24.96|24.83|29
1753576500000|2025-07-27 00:35:00|25|24.87|24.97|24.84|25|24.87|24.97|24.84|18
1753576800000|2025-07-27 00:40:00|24.98|24.85|24.97|24.84|24.98|24.85|24.94|24.81|28
1753577100000|2025-07-27 00:45:00|24.98|24.85|24.95|24.82|24.98|24.85|24.94|24.81|28
1753577400000|2025-07-27 00:50:00|24.94|24.81|25|24.87|25|24.87|24.94|24.81|35
1753577700000|2025-07-27 00:55:00|24.99|24.86|25.03|24.9|25.03|24.9|24.99|24.86|17
1753578000000|2025-07-27 01:00:00|25.04|24.91|25.02|24.89|25.07|24.94|25.01|24.88|27
1753578300000|2025-07-27 01:05:00|25.03|24.9|25.1|24.97|25.1|24.97|25.02|24.89|26
1753578600000|2025-07-27 01:10:00|25.11|24.98|25.13|25|25.15|25.02|25.1|24.97|27
1753578900000|2025-07-27 01:15:00|25.14|25.01|25.1|24.97|25.14|25.01|25.09|24.96|45
1753579200000|2025-07-27 01:20:00|25.11|24.98|25.11|24.98|25.12|24.99|25.09|24.96|21
1753579500000|2025-07-27 01:25:00|25.12|24.99|25.09|24.96|25.12|24.99|25.07|24.94|22
1753579800000|2025-07-27 01:30:00|25.08|24.95|25.09|24.96|25.09|24.96|25.05|24.92|14
1753580100000|2025-07-27 01:35:00|25.1|24.97|25.08|24.95|25.1|24.97|25.08|24.95|19
1753580400000|2025-07-27 01:40:00|25.07|24.94|25.09|24.96|25.11|24.98|25.07|24.94|35
1753580700000|2025-07-27 01:45:00|25.08|24.95|25.1|24.97|25.1|24.97|25.04|24.91|29
1753581000000|2025-07-27 01:50:00|25.09|24.96|25.08|24.95|25.1|24.97|25.07|24.94|18
1753581300000|2025-07-27 01:55:00|25.07|24.94|25.04|24.91|25.08|24.95|25.03|24.9|12
1753581600000|2025-07-27 02:00:00|25.03|24.9|24.98|24.85|25.03|24.9|24.97|24.84|22
1753581900000|2025-07-27 02:05:00|24.97|24.84|25.03|24.9|25.03|24.9|24.97|24.84|27
1753582200000|2025-07-27 02:10:00|25.04|24.91|25.09|24.96|25.09|24.96|25.04|24.91|14
1753582500000|2025-07-27 02:15:00|25.1|24.97|25.08|24.95|25.11|24.98|25.08|24.95|63
1753582800000|2025-07-27 02:20:00|25.07|24.94|25.05|24.92|25.08|24.95|25.04|24.91|25
1753583100000|2025-07-27 02:25:00|25.04|24.91|24.99|24.86|25.04|24.91|24.99|24.86|38
1753583400000|2025-07-27 02:30:00|25|24.87|25.02|24.89|25.02|24.89|24.98|24.85|33
1753583700000|2025-07-27 02:35:00|25.03|24.9|25.05|24.92|25.06|24.93|25.03|24.9|23
1753584000000|2025-07-27 02:40:00|25.06|24.93|25.05|24.92|25.06|24.93|25.05|24.92|14
1753584300000|2025-07-27 02:45:00|25.06|24.93|25.03|24.9|25.06|24.93|25.01|24.88|44
1753584600000|2025-07-27 02:50:00|25.04|24.91|25.16|25.03|25.17|25.04|25.03|24.9|28
1753584900000|2025-07-27 02:55:00|25.15|25.02|25.09|24.96|25.16|25.03|25.09|24.96|33
1753585200000|2025-07-27 03:00:00|25.1|24.97|25.07|24.94|25.1|24.97|25.07|24.94|22
1753585500000|2025-07-27 03:05:00|25.06|24.93|24.99|24.86|25.06|24.93|24.98|24.85|48
1753585800000|2025-07-27 03:10:00|25|24.87|25|24.87|25.01|24.88|24.99|24.86|15
1753586100000|2025-07-27 03:15:00|25.01|24.88|24.99|24.86|25.02|24.89|24.98|24.85|29
1753586400000|2025-07-27 03:20:00|24.98|24.85|25|24.87|25.01|24.88|24.95|24.82|33
1753586700000|2025-07-27 03:25:00|25.01|24.88|24.99|24.86|25.01|24.88|24.99|24.86|9
1753587000000|2025-07-27 03:30:00|25|24.87|25|24.87|25|24.87|24.98|24.85|17
1753587300000|2025-07-27 03:35:00|25.01|24.88|25.01|24.88|25.01|24.88|24.99|24.86|27
1753587600000|2025-07-27 03:40:00|25.02|24.89|25.02|24.89|25.02|24.89|25|24.87|33
1753587900000|2025-07-27 03:45:00|25.01|24.88|25.06|24.93|25.06|24.93|25|24.87|36
1753588200000|2025-07-27 03:50:00|25.05|24.92|25.04|24.91|25.06|24.93|25.03|24.9|60
1753588500000|2025-07-27 03:55:00|25.03|24.9|25.01|24.88|25.04|24.91|25.01|24.88|15
1753588800000|2025-07-27 04:00:00|25|24.87|25.05|24.92|25.06|24.93|25|24.87|56
1753589100000|2025-07-27 04:05:00|25.04|24.91|25.02|24.89|25.06|24.93|25.02|24.89|23
1753589400000|2025-07-27 04:10:00|25.01|24.88|25.03|24.9|25.03|24.9|25.01|24.88|25
1753589700000|2025-07-27 04:15:00|25.04|24.91|25.06|24.93|25.08|24.95|25.04|24.91|45
1753590000000|2025-07-27 04:20:00|25.05|24.92|25.08|24.95|25.08|24.95|25.04|24.91|28
1753590300000|2025-07-27 04:25:00|25.09|24.96|25.09|24.96|25.1|24.97|25.08|24.95|99
1753590600000|2025-07-27 04:30:00|25.08|24.95|25.08|24.95|25.09|24.96|25.07|24.94|33
1753590900000|2025-07-27 04:35:00|25.09|24.96|25.12|24.99|25.14|25.01|25.08|24.95|26
1753591200000|2025-07-27 04:40:00|25.11|24.98|25.09|24.96|25.12|24.99|25.08|24.95|55
1753591500000|2025-07-27 04:45:00|25.08|24.95|25.09|24.96|25.1|24.97|25.08|24.95|28
1753591800000|2025-07-27 04:50:00|25.08|24.95|25.11|24.98|25.12|24.99|25.08|24.95|20
1753592100000|2025-07-27 04:55:00|25.12|24.99|25.11|24.98|25.12|24.99|25.09|24.96|26
1753592400000|2025-07-27 05:00:00|25.1|24.97|25.08|24.95|25.11|24.98|25.07|24.94|19
1753592700000|2025-07-27 05:05:00|25.07|24.94|25.03|24.9|25.1|24.97|25.03|24.9|59
1753593000000|2025-07-27 05:10:00|25.04|24.91|25.04|24.91|25.05|24.92|25.03|24.9|13
1753593300000|2025-07-27 05:15:00|25.05|24.92|25.12|24.99|25.12|24.99|25.05|24.92|68
1753593600000|2025-07-27 05:20:00|25.11|24.98|25.13|25|25.16|25.03|25.08|24.95|97
1753593900000|2025-07-27 05:25:00|25.14|25.01|25.21|25.08|25.21|25.08|25.13|25|48
1753594200000|2025-07-27 05:30:00|25.2|25.07|25.17|25.04|25.21|25.08|25.16|25.03|38
1753594500000|2025-07-27 05:35:00|25.16|25.03|25.24|25.11|25.24|25.11|25.16|25.03|43
1753594800000|2025-07-27 05:40:00|25.23|25.1|25.17|25.04|25.23|25.1|25.17|25.04|57
1753595100000|2025-07-27 05:45:00|25.18|25.05|25.16|25.03|25.22|25.09|25.16|25.03|59
1753595400000|2025-07-27 05:50:00|25.17|25.04|25.19|25.06|25.19|25.06|25.16|25.03|33
1753595700000|2025-07-27 05:55:00|25.2|25.07|25.19|25.06|25.2|25.07|25.18|25.05|18
1753596000000|2025-07-27 06:00:00|25.18|25.05|25.2|25.07|25.2|25.07|25.17|25.04|35
1753596300000|2025-07-27 06:05:00|25.19|25.06|25.2|25.07|25.26|25.13|25.17|25.04|72
1753596600000|2025-07-27 06:10:00|25.19|25.06|25.26|25.13|25.29|25.16|25.18|25.05|55
1753596900000|2025-07-27 06:15:00|25.25|25.12|25.31|25.18|25.31|25.18|25.23|25.1|36
1753597200000|2025-07-27 06:20:00|25.32|25.19|25.25|25.12|25.32|25.19|25.24|25.11|26
1753597500000|2025-07-27 06:25:00|25.24|25.11|25.21|25.08|25.24|25.11|25.18|25.05|22
1753597800000|2025-07-27 06:30:00|25.2|25.07|25.21|25.08|25.22|25.09|25.18|25.05|26
1753598100000|2025-07-27 06:35:00|25.2|25.07|25.23|25.1|25.24|25.11|25.2|25.07|38
1753598400000|2025-07-27 06:40:00|25.22|25.09|25.27|25.14|25.27|25.14|25.22|25.09|24
1753598700000|2025-07-27 06:45:00|25.26|25.13|25.17|25.04|25.26|25.13|25.16|25.03|36
1753599000000|2025-07-27 06:50:00|25.16|25.03|25.25|25.12|25.25|25.12|25.16|25.03|60
1753599300000|2025-07-27 06:55:00|25.26|25.13|25.24|25.11|25.26|25.13|25.23|25.1|57
1753599600000|2025-07-27 07:00:00|25.25|25.12|25.17|25.04|25.25|25.12|25.14|25.01|41
1753599900000|2025-07-27 07:05:00|25.18|25.05|25.18|25.05|25.19|25.06|25.16|25.03|35
1753600200000|2025-07-27 07:10:00|25.17|25.04|25.16|25.03|25.19|25.06|25.16|25.03|30
1753600500000|2025-07-27 07:15:00|25.15|25.02|25.16|25.03|25.18|25.05|25.13|25|24
1753600800000|2025-07-27 07:20:00|25.17|25.04|25.15|25.02|25.18|25.05|25.15|25.02|21
1753601100000|2025-07-27 07:25:00|25.14|25.01|25.13|25|25.15|25.02|25.11|24.98|26
1753601400000|2025-07-27 07:30:00|25.12|24.99|25.09|24.96|25.12|24.99|25.05|24.92|60
1753601700000|2025-07-27 07:35:00|25.1|24.97|25.09|24.96|25.1|24.97|25.07|24.94|34
1753602000000|2025-07-27 07:40:00|25.08|24.95|25.09|24.96|25.09|24.96|25.08|24.95|10
1753602300000|2025-07-27 07:45:00|25.08|24.95|25.1|24.97|25.11|24.98|25.05|24.92|45
1753602600000|2025-07-27 07:50:00|25.09|24.96|25.04|24.91|25.09|24.96|25.04|24.91|22
1753602900000|2025-07-27 07:55:00|25.03|24.9|25.09|24.96|25.09|24.96|25.02|24.89|27
1753603200000|2025-07-27 08:00:00|25.1|24.97|25.1|24.97|25.11|24.98|25.08|24.95|49
1753603500000|2025-07-27 08:05:00|25.09|24.96|25.12|24.99|25.12|24.99|25.05|24.92|42
1753603800000|2025-07-27 08:10:00|25.11|24.98|25.09|24.96|25.12|24.99|25.09|24.96|69
1753604100000|2025-07-27 08:15:00|25.1|24.97|25.1|24.97|25.1|24.97|25.07|24.94|33
1753604400000|2025-07-27 08:20:00|25.11|24.98|25.08|24.95|25.12|24.99|25.08|24.95|40
1753604700000|2025-07-27 08:25:00|25.07|24.94|25.06|24.93|25.07|24.94|25.03|24.9|30
1753605000000|2025-07-27 08:30:00|25.05|24.92|24.99|24.86|25.06|24.93|24.99|24.86|37
1753605300000|2025-07-27 08:35:00|25|24.87|24.98|24.85|25|24.87|24.97|24.84|43
1753605600000|2025-07-27 08:40:00|24.99|24.86|25.02|24.89|25.03|24.9|24.99|24.86|12
1753605900000|2025-07-27 08:45:00|25.03|24.9|24.98|24.85|25.04|24.91|24.98|24.85|12
1753606200000|2025-07-27 08:50:00|24.99|24.86|25|24.87|25|24.87|24.97|24.84|28
1753606500000|2025-07-27 08:55:00|24.99|24.86|24.99|24.86|25|24.87|24.97|24.84|15
1753606800000|2025-07-27 09:00:00|24.98|24.85|24.94|24.81|24.98|24.85|24.93|24.8|25
1753607100000|2025-07-27 09:05:00|24.95|24.82|24.9|24.77|24.95|24.82|24.88|24.75|26
1753607400000|2025-07-27 09:10:00|24.91|24.78|24.93|24.8|24.95|24.82|24.91|24.78|11
1753607700000|2025-07-27 09:15:00|24.92|24.79|24.9|24.77|24.93|24.8|24.89|24.76|25
1753608000000|2025-07-27 09:20:00|24.89|24.76|24.9|24.77|24.9|24.77|24.88|24.75|28
1753608300000|2025-07-27 09:25:00|24.88|24.75|24.88|24.75|24.9|24.77|24.87|24.74|19
1753608600000|2025-07-27 09:30:00|24.89|24.76|24.88|24.75|24.9|24.77|24.87|24.74|36
1753608900000|2025-07-27 09:35:00|24.89|24.76|24.89|24.76|24.91|24.78|24.88|24.75|19
1753609200000|2025-07-27 09:40:00|24.9|24.77|24.87|24.74|24.9|24.77|24.85|24.72|28
1753609500000|2025-07-27 09:45:00|24.88|24.75|24.83|24.7|24.88|24.75|24.83|24.7|34
1753609800000|2025-07-27 09:50:00|24.84|24.71|24.85|24.72|24.88|24.75|24.83|24.7|50
1753610100000|2025-07-27 09:55:00|24.84|24.71|24.87|24.74|24.88|24.75|24.82|24.69|44
1753610400000|2025-07-27 10:00:00|24.88|24.75|24.98|24.85|25|24.87|24.88|24.75|42
1753610700000|2025-07-27 10:05:00|24.99|24.86|25|24.87|25|24.87|24.98|24.85|30
1753611000000|2025-07-27 10:10:00|24.99|24.86|25|24.87|25.02|24.89|24.98|24.85|22
1753611300000|2025-07-27 10:15:00|25.01|24.88|25.03|24.9|25.03|24.9|25|24.87|33
1753611600000|2025-07-27 10:20:00|25.04|24.91|25.05|24.92|25.07|24.94|25.03|24.9|44
1753611900000|2025-07-27 10:25:00|25.04|24.91|24.99|24.86|25.04|24.91|24.99|24.86|22
1753612200000|2025-07-27 10:30:00|24.98|24.85|25.03|24.9|25.03|24.9|24.97|24.84|42
1753612500000|2025-07-27 10:35:00|25.02|24.89|25.08|24.95|25.08|24.95|25.02|24.89|33
1753612800000|2025-07-27 10:40:00|25.07|24.94|25.12|24.99|25.13|25|25.07|24.94|56
1753613100000|2025-07-27 10:45:00|25.11|24.98|25.2|25.07|25.21|25.08|25.11|24.98|56
1753613400000|2025-07-27 10:50:00|25.19|25.06|25.21|25.08|25.22|25.09|25.18|25.05|67
1753613700000|2025-07-27 10:55:00|25.2|25.07|25.17|25.04|25.21|25.08|25.13|25|41
1753614000000|2025-07-27 11:00:00|25.18|25.05|25.19|25.06|25.22|25.09|25.17|25.04|46
1753614300000|2025-07-27 11:05:00|25.18|25.05|25.16|25.03|25.19|25.06|25.15|25.02|25
1753614600000|2025-07-27 11:10:00|25.17|25.04|25.13|25|25.17|25.04|25.13|25|21
1753614900000|2025-07-27 11:15:00|25.12|24.99|25.11|24.98|25.16|25.03|25.11|24.98|40
1753615200000|2025-07-27 11:20:00|25.1|24.97|25.1|24.97|25.13|25|25.08|24.95|23
1753615500000|2025-07-27 11:25:00|25.11|24.98|25.11|24.98|25.14|25.01|25.1|24.97|29
1753615800000|2025-07-27 11:30:00|25.1|24.97|25.1|24.97|25.13|25|25.09|24.96|33
1753616100000|2025-07-27 11:35:00|25.09|24.96|25|24.87|25.1|24.97|25|24.87|60
1753616400000|2025-07-27 11:40:00|25.01|24.88|25.02|24.89|25.02|24.89|25|24.87|42
1753616700000|2025-07-27 11:45:00|25.01|24.88|24.99|24.86|25.02|24.89|24.96|24.83|63
1753617000000|2025-07-27 11:50:00|25|24.87|25|24.87|25.03|24.9|24.99|24.86|21
1753617300000|2025-07-27 11:55:00|25.01|24.88|25|24.87|25.01|24.88|24.97|24.84|30
1753617600000|2025-07-27 12:00:00|24.99|24.86|24.99|24.86|25.01|24.88|24.98|24.85|7
1753617900000|2025-07-27 12:05:00|25|24.87|25|24.87|25|24.87|24.95|24.82|25
1753618200000|2025-07-27 12:10:00|24.99|24.86|25.03|24.9|25.03|24.9|24.98|24.85|29
1753618500000|2025-07-27 12:15:00|25.02|24.89|25.02|24.89|25.05|24.92|25.02|24.89|59
1753618800000|2025-07-27 12:20:00|25.03|24.9|25.02|24.89|25.03|24.9|24.99|24.86|66
1753619100000|2025-07-27 12:25:00|25.01|24.88|24.94|24.81|25.03|24.9|24.94|24.81|46
1753619400000|2025-07-27 12:30:00|24.95|24.82|24.92|24.79|24.99|24.86|24.91|24.78|38
1753619700000|2025-07-27 12:35:00|24.91|24.78|24.93|24.8|24.96|24.83|24.89|24.76|59
1753620000000|2025-07-27 12:40:00|24.94|24.81|24.96|24.83|24.97|24.84|24.93|24.8|45
1753620300000|2025-07-27 12:45:00|24.97|24.84|25.08|24.95|25.08|24.95|24.96|24.83|42
1753620600000|2025-07-27 12:50:00|25.09|24.96|25.15|25.02|25.16|25.03|25.08|24.95|53
1753620900000|2025-07-27 12:55:00|25.14|25.01|25.12|24.99|25.14|25.01|25.12|24.99|17
1753621200000|2025-07-27 13:00:00|25.13|25|25.16|25.03|25.18|25.05|25.11|24.98|54
1753621500000|2025-07-27 13:05:00|25.17|25.04|25.12|24.99|25.17|25.04|25.11|24.98|46
1753621800000|2025-07-27 13:10:00|25.13|25|25.15|25.02|25.16|25.03|25.12|24.99|37
1753622100000|2025-07-27 13:15:00|25.14|25.01|25.17|25.04|25.17|25.04|25.13|25|54
1753622400000|2025-07-27 13:20:00|25.16|25.03|25.16|25.03|25.17|25.04|25.14|25.01|27
1753622700000|2025-07-27 13:25:00|25.15|25.02|25.18|25.05|25.18|25.05|25.15|25.02|36
1753623000000|2025-07-27 13:30:00|25.19|25.06|25.13|25|25.19|25.06|25.12|24.99|48
1753623300000|2025-07-27 13:35:00|25.14|25.01|25.16|25.03|25.19|25.06|25.14|25.01|45
1753623600000|2025-07-27 13:40:00|25.15|25.02|25.1|24.97|25.15|25.02|25.09|24.96|32
1753623900000|2025-07-27 13:45:00|25.09|24.96|25.13|25|25.13|25|25.08|24.95|21
1753624200000|2025-07-27 13:50:00|25.12|24.99|25.08|24.95|25.12|24.99|25.08|24.95|61
1753624500000|2025-07-27 13:55:00|25.09|24.96|25.09|24.96|25.12|24.99|25.08|24.95|21
1753624800000|2025-07-27 14:00:00|25.08|24.95|25.1|24.97|25.13|25|25.07|24.94|67
1753625100000|2025-07-27 14:05:00|25.11|24.98|25.11|24.98|25.11|24.98|25.06|24.93|51
1753625400000|2025-07-27 14:10:00|25.12|24.99|25.09|24.96|25.12|24.99|25.06|24.93|40
1753625700000|2025-07-27 14:15:00|25.1|24.97|25.14|25.01|25.15|25.02|25.09|24.96|47
1753626000000|2025-07-27 14:20:00|25.13|25|25.04|24.91|25.14|25.01|25.04|24.91|52
1753626300000|2025-07-27 14:25:00|25.03|24.9|25.05|24.92|25.05|24.92|25.03|24.9|27
1753626600000|2025-07-27 14:30:00|25.04|24.91|25.05|24.92|25.07|24.94|25.02|24.89|62
1753626900000|2025-07-27 14:35:00|25.04|24.91|24.99|24.86|25.05|24.92|24.95|24.82|36
1753627200000|2025-07-27 14:40:00|24.98|24.85|25.02|24.89|25.07|24.94|24.98|24.85|41
1753627500000|2025-07-27 14:45:00|25.01|24.88|25.02|24.89|25.02|24.89|24.94|24.81|58
1753627800000|2025-07-27 14:50:00|25.03|24.9|25.04|24.91|25.04|24.91|24.98|24.85|40
1753628100000|2025-07-27 14:55:00|25.05|24.92|25.04|24.91|25.08|24.95|25.02|24.89|28
1753628400000|2025-07-27 15:00:00|25.03|24.9|25.05|24.92|25.05|24.92|24.99|24.86|55
1753628700000|2025-07-27 15:05:00|25.06|24.93|24.98|24.85|25.06|24.93|24.97|24.84|69
1753629000000|2025-07-27 15:10:00|24.97|24.84|24.97|24.84|24.98|24.85|24.95|24.82|41
1753629300000|2025-07-27 15:15:00|24.96|24.83|25.05|24.92|25.05|24.92|24.95|24.82|60
1753629600000|2025-07-27 15:20:00|25.06|24.93|25.05|24.92|25.06|24.93|25.01|24.88|52
1753629900000|2025-07-27 15:25:00|25.04|24.91|25.02|24.89|25.06|24.93|25.01|24.88|33
1753630200000|2025-07-27 15:30:00|25.01|24.88|25.04|24.91|25.04|24.91|24.99|24.86|32
1753630500000|2025-07-27 15:35:00|25.03|24.9|25.03|24.9|25.04|24.91|24.99|24.86|63
1753630800000|2025-07-27 15:40:00|25.04|24.91|25.09|24.96|25.1|24.97|25.03|24.9|32
1753631100000|2025-07-27 15:45:00|25.1|24.97|25.12|24.99|25.12|24.99|25.07|24.94|51
1753631400000|2025-07-27 15:50:00|25.11|24.98|25.07|24.94|25.12|24.99|25.06|24.93|62
1753631700000|2025-07-27 15:55:00|25.08|24.95|25.1|24.97|25.12|24.99|25.07|24.94|39
1753632000000|2025-07-27 16:00:00|25.11|24.98|25.16|25.03|25.16|25.03|25.1|24.97|48
1753632300000|2025-07-27 16:05:00|25.17|25.04|25.19|25.06|25.19|25.06|25.15|25.02|59
1753632600000|2025-07-27 16:10:00|25.18|25.05|25.22|25.09|25.22|25.09|25.16|25.03|61
1753632900000|2025-07-27 16:15:00|25.21|25.08|25.23|25.1|25.23|25.1|25.19|25.06|77
1753633200000|2025-07-27 16:20:00|25.24|25.11|25.26|25.13|25.27|25.14|25.22|25.09|33
1753633500000|2025-07-27 16:25:00|25.27|25.14|25.3|25.17|25.3|25.17|25.22|25.09|62
1753633800000|2025-07-27 16:30:00|25.31|25.18|25.35|25.22|25.42|25.29|25.3|25.17|74
1753634100000|2025-07-27 16:35:00|25.36|25.23|25.46|25.33|25.47|25.34|25.36|25.23|48
1753634400000|2025-07-27 16:40:00|25.45|25.32|25.32|25.19|25.45|25.32|25.32|25.19|71
1753634700000|2025-07-27 16:45:00|25.33|25.2|25.36|25.23|25.39|25.26|25.32|25.19|34
1753635000000|2025-07-27 16:50:00|25.35|25.22|25.3|25.17|25.36|25.23|25.28|25.15|70
1753635300000|2025-07-27 16:55:00|25.29|25.16|25.27|25.14|25.3|25.17|25.17|25.04|66
1753635600000|2025-07-27 17:00:00|25.26|25.13|25.31|25.18|25.31|25.18|25.22|25.09|68
1753635900000|2025-07-27 17:05:00|25.32|25.19|25.37|25.24|25.4|25.27|25.31|25.18|79
1753636200000|2025-07-27 17:10:00|25.38|25.25|25.45|25.32|25.49|25.36|25.37|25.24|68
1753636500000|2025-07-27 17:15:00|25.46|25.33|25.45|25.32|25.5|25.37|25.41|25.28|82
1753636800000|2025-07-27 17:20:00|25.46|25.33|25.42|25.29|25.51|25.38|25.4|25.27|47
1753637100000|2025-07-27 17:25:00|25.41|25.28|25.49|25.36|25.52|25.39|25.34|25.21|68
1753637400000|2025-07-27 17:30:00|25.5|25.37|25.51|25.38|25.61|25.48|25.5|25.37|98
1753637700000|2025-07-27 17:35:00|25.52|25.39|25.38|25.25|25.54|25.41|25.38|25.25|67
1753638000000|2025-07-27 17:40:00|25.39|25.26|25.35|25.22|25.39|25.26|25.31|25.18|47
1753638300000|2025-07-27 17:45:00|25.36|25.23|25.38|25.25|25.38|25.25|25.33|25.2|45
1753638600000|2025-07-27 17:50:00|25.39|25.26|25.4|25.27|25.46|25.33|25.35|25.22|50
1753638900000|2025-07-27 17:55:00|25.41|25.28|25.4|25.27|25.42|25.29|25.39|25.26|34
1753639200000|2025-07-27 18:00:00|25.41|25.28|25.49|25.36|25.49|25.36|25.41|25.28|38
1753639500000|2025-07-27 18:05:00|25.5|25.37|25.45|25.32|25.5|25.37|25.43|25.3|50
1753639800000|2025-07-27 18:10:00|25.46|25.33|25.53|25.4|25.54|25.41|25.45|25.32|52
1753640100000|2025-07-27 18:15:00|25.52|25.39|25.58|25.45|25.59|25.46|25.46|25.33|87
1753640400000|2025-07-27 18:20:00|25.57|25.44|25.56|25.43|25.58|25.45|25.52|25.39|56
1753640700000|2025-07-27 18:25:00|25.57|25.44|25.55|25.42|25.58|25.45|25.54|25.41|37
1753641000000|2025-07-27 18:30:00|25.56|25.43|25.55|25.42|25.58|25.45|25.47|25.34|50
1753641300000|2025-07-27 18:35:00|25.54|25.41|25.52|25.39|25.56|25.43|25.51|25.38|65
1753641600000|2025-07-27 18:40:00|25.53|25.4|25.61|25.48|25.61|25.48|25.52|25.39|53
1753641900000|2025-07-27 18:45:00|25.6|25.47|25.54|25.41|25.6|25.47|25.52|25.39|35
1753642200000|2025-07-27 18:50:00|25.53|25.4|25.48|25.35|25.55|25.42|25.48|25.35|46
1753642500000|2025-07-27 18:55:00|25.49|25.36|25.5|25.37|25.52|25.39|25.48|25.35|26
1753642800000|2025-07-27 19:00:00|25.49|25.36|25.47|25.34|25.53|25.4|25.47|25.34|53
1753643100000|2025-07-27 19:05:00|25.48|25.35|25.56|25.43|25.56|25.43|25.45|25.32|65
1753643400000|2025-07-27 19:10:00|25.55|25.42|25.5|25.37|25.57|25.44|25.49|25.36|50
1753643700000|2025-07-27 19:15:00|25.49|25.36|25.44|25.31|25.49|25.36|25.39|25.26|32
1753644000000|2025-07-27 19:20:00|25.43|25.3|25.48|25.35|25.48|25.35|25.42|25.29|36
1753644300000|2025-07-27 19:25:00|25.47|25.34|25.49|25.36|25.5|25.37|25.45|25.32|39
1753644600000|2025-07-27 19:30:00|25.5|25.37|25.58|25.45|25.6|25.47|25.49|25.36|49
1753644900000|2025-07-27 19:35:00|25.59|25.46|25.53|25.4|25.59|25.46|25.53|25.4|18
1753645200000|2025-07-27 19:40:00|25.78|25.15|25.77|25.14|25.78|25.15|25.76|25.13|44
1753645500000|2025-07-27 19:45:00|25.78|25.15|25.77|25.14|25.8|25.17|25.77|25.14|18
1753645800000|2025-07-27 19:50:00|25.76|25.13|25.74|25.11|25.77|25.14|25.7|25.07|28
1753646100000|2025-07-27 19:55:00|25.73|25.1|25.75|25.12|25.75|25.12|25.71|25.08|45
1753646400000|2025-07-27 20:00:00|25.76|25.13|25.8|25.17|25.8|25.17|25.75|25.12|27
1753646700000|2025-07-27 20:05:00|25.79|25.16|25.78|25.15|25.8|25.17|25.78|25.15|22
1753647000000|2025-07-27 20:10:00|25.77|25.14|25.78|25.15|25.79|25.16|25.77|25.14|20
1753647300000|2025-07-27 20:15:00|25.77|25.14|25.74|25.11|25.81|25.18|25.74|25.11|28
1753647600000|2025-07-27 20:20:00|25.73|25.1|25.77|25.14|25.77|25.14|25.71|25.08|51
1753647900000|2025-07-27 20:25:00|25.76|25.13|25.79|25.16|25.79|25.16|25.72|25.09|54
1753648200000|2025-07-27 20:30:00|25.78|25.15|25.84|25.21|25.85|25.22|25.74|25.11|55
1753648500000|2025-07-27 20:35:00|25.83|25.2|25.83|25.2|25.85|25.22|25.78|25.15|38
1753648800000|2025-07-27 20:40:00|25.82|25.19|25.8|25.17|25.83|25.2|25.8|25.17|49
1753649100000|2025-07-27 20:45:00|25.79|25.16|25.84|25.21|25.86|25.23|25.79|25.16|34
1753649400000|2025-07-27 20:50:00|25.83|25.2|25.83|25.2|25.85|25.22|25.83|25.2|49
1753649700000|2025-07-27 20:55:00|25.84|25.21|25.86|25.23|25.87|25.24|25.83|25.2|43
1753650000000|2025-07-27 21:00:00|25.87|25.24|25.59|25.46|25.87|25.53|25.58|25.23|64
1753650300000|2025-07-27 21:05:00|25.58|25.45|25.56|25.43|25.6|25.47|25.55|25.42|34
1753650600000|2025-07-27 21:10:00|25.55|25.42|25.64|25.51|25.64|25.51|25.53|25.4|58
1753650900000|2025-07-27 21:15:00|25.63|25.5|25.67|25.54|25.69|25.56|25.62|25.49|26
1753651200000|2025-07-27 21:20:00|25.66|25.53|25.7|25.57|25.71|25.58|25.66|25.53|22
1753651500000|2025-07-27 21:25:00|25.71|25.58|25.71|25.58|25.72|25.59|25.7|25.57|19
1753651800000|2025-07-27 21:30:00|25.72|25.59|25.72|25.59|25.74|25.61|25.68|25.55|57
1753652100000|2025-07-27 21:35:00|25.73|25.6|25.58|25.45|25.73|25.6|25.57|25.44|32
1753652400000|2025-07-27 21:40:00|25.59|25.46|25.61|25.48|25.63|25.5|25.55|25.42|41
1753652700000|2025-07-27 21:45:00|25.6|25.47|25.59|25.46|25.61|25.48|25.59|25.46|16
1753653000000|2025-07-27 21:50:00|25.6|25.47|25.63|25.5|25.64|25.51|25.6|25.47|24
1753653300000|2025-07-27 21:55:00|25.62|25.49|25.63|25.5|25.66|25.53|25.62|25.49|32
1753653600000|2025-07-27 22:00:00|25.64|25.51|25.76|25.63|25.77|25.64|25.63|25.5|140
1753653900000|2025-07-27 22:05:00|25.77|25.64|25.77|25.64|25.81|25.68|25.76|25.63|128
1753654200000|2025-07-27 22:10:00|25.78|25.65|25.79|25.66|25.81|25.68|25.75|25.62|141
1753654500000|2025-07-27 22:15:00|25.8|25.67|25.85|25.72|25.86|25.73|25.76|25.63|194
1753654800000|2025-07-27 22:20:00|25.86|25.73|25.92|25.79|25.93|25.8|25.84|25.71|185
1753655100000|2025-07-27 22:25:00|25.93|25.8|25.91|25.78|25.93|25.8|25.86|25.73|212
1753655400000|2025-07-27 22:30:00|25.92|25.79|25.93|25.8|25.94|25.81|25.91|25.78|327
1753655700000|2025-07-27 22:35:00|25.92|25.79|26.01|25.88|26.01|25.88|25.92|25.79|395
1753656000000|2025-07-27 22:40:00|26.02|25.89|26.27|26.14|26.27|26.14|26.01|25.88|176
1753656300000|2025-07-27 22:45:00|26.26|26.13|26.49|26.36|26.5|26.37|26.22|26.09|309
1753656600000|2025-07-27 22:50:00|26.5|26.37|26.13|26|26.53|26.4|26.11|25.98|344
1753656900000|2025-07-27 22:55:00|26.12|25.99|26.02|25.89|26.17|26.04|26.02|25.89|159
1753657200000|2025-07-27 23:00:00|26.01|25.88|26.01|25.88|26.04|25.91|25.97|25.84|207
1753657500000|2025-07-27 23:05:00|26.02|25.89|25.96|25.83|26.02|25.89|25.95|25.82|142
1753657800000|2025-07-27 23:10:00|25.95|25.82|25.93|25.8|25.95|25.82|25.85|25.72|239
1753658100000|2025-07-27 23:15:00|25.94|25.81|25.99|25.86|26.02|25.89|25.94|25.81|210
1753658400000|2025-07-27 23:20:00|26|25.87|26.06|25.93|26.09|25.96|25.96|25.83|197
1753658700000|2025-07-27 23:25:00|26.05|25.92|26.03|25.9|26.11|25.98|26.01|25.88|257
1753659000000|2025-07-27 23:30:00|26.04|25.91|25.89|25.76|26.04|25.91|25.88|25.75|130
1753659300000|2025-07-27 23:35:00|25.88|25.75|25.99|25.86|26.01|25.88|25.88|25.75|120
1753659600000|2025-07-27 23:40:00|25.98|25.85|26|25.87|26.03|25.9|25.93|25.8|120
1753659900000|2025-07-27 23:45:00|25.99|25.86|25.98|25.85|26.05|25.92|25.95|25.82|98
1753660200000|2025-07-27 23:50:00|25.99|25.86|26.03|25.9|26.05|25.92|25.98|25.85|214
1753660500000|2025-07-27 23:55:00|26.04|25.91|26.13|26|26.15|26.02|26.03|25.9|214
1753660800000|2025-07-28 00:00:00|26.14|26.01|26.22|26.09|26.26|26.13|26.08|25.95|257
1753661100000|2025-07-28 00:05:00|26.21|26.08|26.09|25.96|26.21|26.08|26.07|25.94|297
1753661400000|2025-07-28 00:10:00|26.08|25.95|26.28|26.15|26.28|26.15|26.05|25.92|230
1753661700000|2025-07-28 00:15:00|26.29|26.16|26.34|26.21|26.34|26.21|26.26|26.13|228
1753662000000|2025-07-28 00:20:00|26.33|26.2|26.33|26.2|26.36|26.23|26.29|26.16|233
1753662300000|2025-07-28 00:25:00|26.34|26.21|26.24|26.11|26.34|26.21|26.21|26.08|184
1753662600000|2025-07-28 00:30:00|26.23|26.1|26.25|26.12|26.26|26.13|26.15|26.02|162
1753662900000|2025-07-28 00:35:00|26.24|26.11|26.21|26.08|26.26|26.13|26.16|26.03|192
1753663200000|2025-07-28 00:40:00|26.22|26.09|26.17|26.04|26.24|26.11|26.17|26.04|152
1753663500000|2025-07-28 00:45:00|26.16|26.03|26.07|25.94|26.2|26.07|26.06|25.93|193
1753663800000|2025-07-28 00:50:00|26.06|25.93|26.1|25.97|26.12|25.99|26.04|25.91|142
1753664100000|2025-07-28 00:55:00|26.09|25.96|26.06|25.93|26.11|25.98|26.04|25.91|155
1753664400000|2025-07-28 01:00:00|26.07|25.94|26.11|25.98|26.12|25.99|26|25.87|155
1753664700000|2025-07-28 01:05:00|26.1|25.97|26.11|25.98|26.16|26.03|26.03|25.9|187
1753665000000|2025-07-28 01:10:00|26.1|25.97|25.99|25.86|26.12|25.99|25.98|25.85|135
1753665300000|2025-07-28 01:15:00|26|25.87|26.04|25.91|26.06|25.93|25.98|25.85|133
1753665600000|2025-07-28 01:20:00|26.05|25.92|25.96|25.83|26.08|25.95|25.96|25.83|117
1753665900000|2025-07-28 01:25:00|25.97|25.84|25.97|25.84|25.97|25.84|25.91|25.78|173
1753666200000|2025-07-28 01:30:00|25.96|25.83|25.92|25.79|25.96|25.83|25.89|25.76|104
1753666500000|2025-07-28 01:35:00|25.93|25.8|25.9|25.77|25.95|25.82|25.89|25.76|108
1753666800000|2025-07-28 01:40:00|25.89|25.76|25.9|25.77|25.9|25.77|25.87|25.74|98
1753667100000|2025-07-28 01:45:00|25.89|25.76|25.9|25.77|25.92|25.79|25.84|25.71|140
1753667400000|2025-07-28 01:50:00|25.89|25.76|25.88|25.75|25.9|25.77|25.85|25.72|85
1753667700000|2025-07-28 01:55:00|25.87|25.74|25.93|25.8|25.94|25.81|25.86|25.73|151
1753668000000|2025-07-28 02:00:00|25.92|25.79|25.93|25.8|25.94|25.81|25.87|25.74|139
1753668300000|2025-07-28 02:05:00|25.92|25.79|25.92|25.79|25.93|25.8|25.87|25.74|116
1753668600000|2025-07-28 02:10:00|25.93|25.8|26.01|25.88|26.02|25.89|25.93|25.8|107
1753668900000|2025-07-28 02:15:00|26.02|25.89|26.07|25.94|26.1|25.97|26.02|25.89|192
1753669200000|2025-07-28 02:20:00|26.08|25.95|26.12|25.99|26.13|26|26.07|25.94|211
1753669500000|2025-07-28 02:25:00|26.13|26|26.17|26.04|26.18|26.05|26.12|25.99|123
1753669800000|2025-07-28 02:30:00|26.16|26.03|26.34|26.21|26.36|26.23|26.14|26.01|238
1753670100000|2025-07-28 02:35:00|26.35|26.22|26.3|26.17|26.39|26.26|26.27|26.14|215
1753670400000|2025-07-28 02:40:00|26.31|26.18|26.31|26.18|26.32|26.19|26.26|26.13|177
1753670700000|2025-07-28 02:45:00|26.32|26.19|26.28|26.15|26.38|26.25|26.27|26.14|218
1753671000000|2025-07-28 02:50:00|26.27|26.14|26.27|26.14|26.28|26.15|26.23|26.1|231
1753671300000|2025-07-28 02:55:00|26.28|26.15|26.32|26.19|26.32|26.19|26.27|26.14|116
1753671600000|2025-07-28 03:00:00|26.33|26.2|26.31|26.18|26.39|26.26|26.29|26.16|181
1753671900000|2025-07-28 03:05:00|26.3|26.17|26.27|26.14|26.31|26.18|26.26|26.13|52
1753672200000|2025-07-28 03:10:00|26.26|26.13|26.21|26.08|26.27|26.14|26.18|26.05|83
1753672500000|2025-07-28 03:15:00|26.22|26.09|26.2|26.07|26.25|26.12|26.18|26.05|68
1753672800000|2025-07-28 03:20:00|26.19|26.06|26.16|26.03|26.19|26.06|26.13|26|94
1753673100000|2025-07-28 03:25:00|26.15|26.02|26.11|25.98|26.16|26.03|26.09|25.96|75
1753673400000|2025-07-28 03:30:00|26.1|25.97|26.15|26.02|26.15|26.02|26.1|25.97|88
1753673700000|2025-07-28 03:35:00|26.14|26.01|26.17|26.04|26.19|26.06|26.14|26.01|172
1753674000000|2025-07-28 03:40:00|26.16|26.03|26.18|26.05|26.19|26.06|26.14|26.01|207
1753674300000|2025-07-28 03:45:00|26.19|26.06|26.26|26.13|26.26|26.13|26.18|26.05|132
1753674600000|2025-07-28 03:50:00|26.27|26.14|26.25|26.12|26.28|26.15|26.25|26.12|147
1753674900000|2025-07-28 03:55:00|26.26|26.13|26.2|26.07|26.26|26.13|26.19|26.06|173
1753675200000|2025-07-28 04:00:00|26.21|26.08|26.31|26.18|26.31|26.18|26.21|26.08|147
1753675500000|2025-07-28 04:05:00|26.32|26.19|26.22|26.09|26.33|26.2|26.22|26.09|152
1753675800000|2025-07-28 04:10:00|26.23|26.1|26.24|26.11|26.26|26.13|26.22|26.09|64
1753676100000|2025-07-28 04:15:00|26.23|26.1|26.2|26.07|26.23|26.1|26.19|26.06|74
1753676400000|2025-07-28 04:20:00|26.19|26.06|26.29|26.16|26.29|26.16|26.19|26.06|91
1753676700000|2025-07-28 04:25:00|26.28|26.15|26.4|26.27|26.43|26.3|26.28|26.15|256
1753677000000|2025-07-28 04:30:00|26.39|26.26|26.42|26.29|26.43|26.3|26.37|26.24|183
1753677300000|2025-07-28 04:35:00|26.41|26.28|26.39|26.26|26.43|26.3|26.38|26.25|128
1753677600000|2025-07-28 04:40:00|26.4|26.27|26.43|26.3|26.46|26.33|26.38|26.25|217
1753677900000|2025-07-28 04:45:00|26.44|26.31|26.51|26.38|26.51|26.38|26.42|26.29|179
1753678200000|2025-07-28 04:50:00|26.5|26.37|26.59|26.46|26.6|26.47|26.48|26.35|206
1753678500000|2025-07-28 04:55:00|26.6|26.47|26.59|26.46|26.63|26.5|26.58|26.45|119
1753678800000|2025-07-28 05:00:00|26.58|26.45|26.53|26.4|26.59|26.46|26.49|26.36|173
1753679100000|2025-07-28 05:05:00|26.54|26.41|26.49|26.36|26.54|26.41|26.44|26.31|185
1753679400000|2025-07-28 05:10:00|26.48|26.35|26.53|26.4|26.53|26.4|26.48|26.35|126
1753679700000|2025-07-28 05:15:00|26.54|26.41|26.57|26.44|26.59|26.46|26.52|26.39|158
1753680000000|2025-07-28 05:20:00|26.58|26.45|26.69|26.56|26.71|26.58|26.57|26.44|250
1753680300000|2025-07-28 05:25:00|26.68|26.55|26.65|26.52|26.69|26.56|26.6|26.47|192
1753680600000|2025-07-28 05:30:00|26.66|26.53|26.55|26.42|26.66|26.53|26.52|26.39|174
1753680900000|2025-07-28 05:35:00|26.56|26.43|26.5|26.37|26.56|26.43|26.49|26.36|194
1753681200000|2025-07-28 05:40:00|26.49|26.36|26.53|26.4|26.58|26.45|26.44|26.31|208
1753681500000|2025-07-28 05:45:00|26.52|26.39|26.67|26.54|26.68|26.55|26.49|26.36|171
1753681800000|2025-07-28 05:50:00|26.68|26.55|26.67|26.54|26.7|26.57|26.64|26.51|152
1753682100000|2025-07-28 05:55:00|26.66|26.53|26.63|26.5|26.67|26.54|26.61|26.48|232
1753682400000|2025-07-28 06:00:00|26.64|26.51|26.61|26.48|26.65|26.52|26.57|26.44|172
1753682700000|2025-07-28 06:05:00|26.6|26.47|26.6|26.47|26.61|26.48|26.57|26.44|112
1753683000000|2025-07-28 06:10:00|26.59|26.46|26.56|26.43|26.59|26.46|26.54|26.41|140
1753683300000|2025-07-28 06:15:00|26.55|26.42|26.54|26.41|26.59|26.46|26.52|26.39|145
1753683600000|2025-07-28 06:20:00|26.55|26.42|26.52|26.39|26.55|26.42|26.52|26.39|134
1753683900000|2025-07-28 06:25:00|26.51|26.38|26.47|26.34|26.51|26.38|26.46|26.33|65
1753684200000|2025-07-28 06:30:00|26.46|26.33|26.46|26.33|26.49|26.36|26.44|26.31|73
1753684500000|2025-07-28 06:35:00|26.47|26.34|26.53|26.4|26.54|26.41|26.45|26.32|115
1753684800000|2025-07-28 06:40:00|26.52|26.39|26.5|26.37|26.52|26.39|26.49|26.36|85
1753685100000|2025-07-28 06:45:00|26.51|26.38|26.54|26.41|26.54|26.41|26.48|26.35|122
1753685400000|2025-07-28 06:50:00|26.55|26.42|26.72|26.59|26.73|26.6|26.53|26.4|181
1753685700000|2025-07-28 06:55:00|26.71|26.58|26.82|26.69|26.83|26.7|26.71|26.58|145
1753686000000|2025-07-28 07:00:00|26.83|26.7|26.68|26.55|26.83|26.7|26.64|26.51|242
1753686300000|2025-07-28 07:05:00|26.67|26.54|26.54|26.41|26.68|26.55|26.48|26.35|252
1753686600000|2025-07-28 07:10:00|26.55|26.42|26.61|26.48|26.63|26.5|26.51|26.38|210
1753686900000|2025-07-28 07:15:00|26.62|26.49|26.55|26.42|26.63|26.5|26.54|26.41|157
1753687200000|2025-07-28 07:20:00|26.54|26.41|26.53|26.4|26.61|26.48|26.52|26.39|150
1753687500000|2025-07-28 07:25:00|26.52|26.39|26.57|26.44|26.59|26.46|26.5|26.37|88
1753687800000|2025-07-28 07:30:00|26.56|26.43|26.47|26.34|26.57|26.44|26.44|26.31|100
1753688100000|2025-07-28 07:35:00|26.48|26.35|26.46|26.33|26.5|26.37|26.44|26.31|153
1753688400000|2025-07-28 07:40:00|26.47|26.34|26.44|26.31|26.49|26.36|26.41|26.28|59
1753688700000|2025-07-28 07:45:00|26.45|26.32|26.61|26.48|26.61|26.48|26.44|26.31|157
1753689000000|2025-07-28 07:50:00|26.62|26.49|26.59|26.46|26.62|26.49|26.55|26.42|89
1753689300000|2025-07-28 07:55:00|26.6|26.47|26.61|26.48|26.62|26.49|26.57|26.44|58
1753689600000|2025-07-28 08:00:00|26.6|26.47|26.58|26.45|26.61|26.48|26.55|26.42|168
1753689900000|2025-07-28 08:05:00|26.57|26.44|26.73|26.6|26.8|26.67|26.57|26.44|214
1753690200000|2025-07-28 08:10:00|26.74|26.61|26.63|26.5|26.75|26.62|26.62|26.49|267
1753690500000|2025-07-28 08:15:00|26.64|26.51|26.7|26.57|26.77|26.64|26.63|26.5|252
1753690800000|2025-07-28 08:20:00|26.69|26.56|26.75|26.62|26.76|26.63|26.61|26.48|199
1753691100000|2025-07-28 08:25:00|26.76|26.63|26.78|26.65|26.79|26.66|26.69|26.56|126
1753691400000|2025-07-28 08:30:00|26.77|26.64|26.6|26.47|26.78|26.65|26.58|26.45|108
1753691700000|2025-07-28 08:35:00|26.61|26.48|26.65|26.52|26.68|26.55|26.6|26.47|120
1753692000000|2025-07-28 08:40:00|26.64|26.51|26.77|26.64|26.77|26.64|26.64|26.51|78
1753692300000|2025-07-28 08:45:00|26.78|26.65|26.73|26.6|26.81|26.68|26.73|26.6|186
1753692600000|2025-07-28 08:50:00|26.72|26.59|26.73|26.6|26.78|26.65|26.7|26.57|113
1753692900000|2025-07-28 08:55:00|26.74|26.61|26.75|26.62|26.8|26.67|26.72|26.59|121
1753693200000|2025-07-28 09:00:00|26.74|26.61|26.63|26.5|26.74|26.61|26.6|26.47|149
1753693500000|2025-07-28 09:05:00|26.64|26.51|26.64|26.51|26.72|26.59|26.62|26.49|105
1753693800000|2025-07-28 09:10:00|26.63|26.5|26.84|26.71|26.87|26.74|26.62|26.49|197
1753694100000|2025-07-28 09:15:00|26.85|26.72|26.99|26.86|27.01|26.88|26.79|26.66|188
1753694400000|2025-07-28 09:20:00|26.98|26.85|26.92|26.79|27|26.87|26.89|26.76|176
1753694700000|2025-07-28 09:25:00|26.91|26.78|26.89|26.76|26.92|26.79|26.85|26.72|204
1753695000000|2025-07-28 09:30:00|26.9|26.77|26.93|26.8|26.96|26.83|26.9|26.77|113
1753695300000|2025-07-28 09:35:00|26.92|26.79|26.87|26.74|26.99|26.86|26.87|26.74|172
1753695600000|2025-07-28 09:40:00|26.86|26.73|26.9|26.77|26.91|26.78|26.81|26.68|175
1753695900000|2025-07-28 09:45:00|26.89|26.76|27.07|26.94|27.09|26.96|26.89|26.76|161
1753696200000|2025-07-28 09:50:00|27.09|26.96|27.26|27.13|27.31|27.18|27.07|26.94|335
1753696500000|2025-07-28 09:55:00|27.27|27.14|27.16|27.03|27.34|27.21|27.15|27.02|297
1753696800000|2025-07-28 10:00:00|27.15|27.02|27.26|27.13|27.29|27.16|27.13|27|352
1753697100000|2025-07-28 10:05:00|27.27|27.14|27.26|27.13|27.32|27.19|27.24|27.11|273
1753697400000|2025-07-28 10:10:00|27.27|27.14|27.31|27.18|27.34|27.21|27.26|27.13|218
1753697700000|2025-07-28 10:15:00|27.3|27.17|27.36|27.23|27.41|27.28|27.28|27.15|201
1753698000000|2025-07-28 10:20:00|27.35|27.22|27.3|27.17|27.39|27.26|27.27|27.14|177
1753698300000|2025-07-28 10:25:00|27.31|27.18|27.29|27.16|27.36|27.23|27.25|27.12|218
1753698600000|2025-07-28 10:30:00|27.3|27.17|27.16|27.03|27.3|27.17|27.1|26.97|242
1753698900000|2025-07-28 10:35:00|27.15|27.02|27.1|26.97|27.17|27.04|27.08|26.95|193
1753699200000|2025-07-28 10:40:00|27.11|26.98|27.06|26.93|27.12|26.99|27.05|26.92|187
1753699500000|2025-07-28 10:45:00|27.05|26.92|27.05|26.92|27.08|26.95|27.03|26.9|99
1753699800000|2025-07-28 10:50:00|27.06|26.93|27.11|26.98|27.14|27.01|27.02|26.89|80
1753700100000|2025-07-28 10:55:00|27.1|26.97|27.1|26.97|27.14|27.01|27.04|26.91|135
1753700400000|2025-07-28 11:00:00|27.09|26.96|27.03|26.9|27.09|26.96|27|26.87|131
1753700700000|2025-07-28 11:05:00|27.02|26.89|26.96|26.83|27.04|26.91|26.95|26.82|146
1753701000000|2025-07-28 11:10:00|26.95|26.82|26.92|26.79|26.97|26.84|26.89|26.76|113
1753701300000|2025-07-28 11:15:00|26.93|26.8|26.88|26.75|26.94|26.81|26.86|26.73|129
1753701600000|2025-07-28 11:20:00|26.89|26.76|26.87|26.74|26.9|26.77|26.86|26.73|73
1753701900000|2025-07-28 11:25:00|26.86|26.73|26.82|26.69|26.88|26.75|26.81|26.68|175
1753702200000|2025-07-28 11:30:00|26.81|26.68|26.84|26.71|26.9|26.77|26.81|26.68|114
1753702500000|2025-07-28 11:35:00|26.85|26.72|26.93|26.8|26.95|26.82|26.83|26.7|101
1753702800000|2025-07-28 11:40:00|26.94|26.81|26.98|26.85|27.02|26.89|26.93|26.8|166
1753703100000|2025-07-28 11:45:00|26.99|26.86|27.17|27.04|27.19|27.06|26.99|26.86|204
1753703400000|2025-07-28 11:50:00|27.18|27.05|27.31|27.18|27.39|27.26|27.17|27.04|305
1753703700000|2025-07-28 11:55:00|27.32|27.19|27.36|27.23|27.38|27.25|27.29|27.16|167
1753704000000|2025-07-28 12:00:00|27.35|27.22|27.19|27.06|27.37|27.24|27.17|27.04|222
1753704300000|2025-07-28 12:05:00|27.18|27.05|27.11|26.98|27.22|27.09|27.07|26.94|153
1753704600000|2025-07-28 12:10:00|27.12|26.99|27.16|27.03|27.19|27.06|27.1|26.97|142
1753704900000|2025-07-28 12:15:00|27.15|27.02|27.25|27.12|27.25|27.12|27.14|27.01|131
1753705200000|2025-07-28 12:20:00|27.26|27.13|27.43|27.3|27.44|27.31|27.22|27.09|259
1753705500000|2025-07-28 12:25:00|27.44|27.31|27.33|27.2|27.45|27.32|27.24|27.11|235
1753705800000|2025-07-28 12:30:00|27.34|27.21|27.3|27.17|27.38|27.25|27.28|27.15|146
1753706100000|2025-07-28 12:35:00|27.31|27.18|27.27|27.14|27.36|27.23|27.25|27.12|215
1753706400000|2025-07-28 12:40:00|27.26|27.13|27.22|27.09|27.29|27.16|27.19|27.06|236
1753706700000|2025-07-28 12:45:00|27.21|27.08|27.28|27.15|27.3|27.17|27.12|26.99|287
1753707000000|2025-07-28 12:50:00|27.27|27.14|27.34|27.21|27.37|27.24|27.23|27.1|337
1753707300000|2025-07-28 12:55:00|27.33|27.2|27.28|27.15|27.38|27.25|27.26|27.13|255
1753707600000|2025-07-28 13:00:00|27.29|27.16|27.13|27|27.35|27.22|27.12|26.99|230
1753707900000|2025-07-28 13:05:00|27.14|27.01|27.41|27.28|27.42|27.29|27.14|27.01|189
1753708200000|2025-07-28 13:10:00|27.42|27.29|27.13|27|27.43|27.3|27.1|26.97|360
1753708500000|2025-07-28 13:15:00|27.14|27.01|27.12|26.99|27.22|27.09|27.09|26.96|180
1753708800000|2025-07-28 13:20:00|27.11|26.98|27.07|26.94|27.13|27|27.02|26.89|152
1753709100000|2025-07-28 13:25:00|27.06|26.93|27.04|26.91|27.12|26.99|26.99|26.86|202
1753709400000|2025-07-28 13:30:00|27.05|26.92|27.04|26.91|27.12|26.99|26.95|26.82|274
1753709700000|2025-07-28 13:35:00|27.03|26.9|27.3|27.17|27.32|27.19|27|26.87|291
1753710000000|2025-07-28 13:40:00|27.29|27.16|27.14|27.01|27.35|27.22|27.14|27.01|323
1753710300000|2025-07-28 13:45:00|27.12|26.99|27.1|26.97|27.16|27.03|27.01|26.88|199
1753710600000|2025-07-28 13:50:00|27.09|26.96|27.02|26.89|27.16|27.03|27.01|26.88|199
1753710900000|2025-07-28 13:55:00|27.01|26.88|27.03|26.9|27.06|26.93|26.97|26.84|168
1753711200000|2025-07-28 14:00:00|27.02|26.89|26.85|26.72|27.07|26.94|26.83|26.7|239
1753711500000|2025-07-28 14:05:00|26.86|26.73|26.94|26.81|27.01|26.88|26.82|26.69|233
1753711800000|2025-07-28 14:10:00|26.93|26.8|26.83|26.7|26.95|26.82|26.8|26.67|274
1753712100000|2025-07-28 14:15:00|26.82|26.69|26.63|26.5|26.84|26.71|26.6|26.47|227
1753712400000|2025-07-28 14:20:00|26.62|26.49|26.42|26.29|26.65|26.52|26.39|26.26|254
1753712700000|2025-07-28 14:25:00|26.41|26.28|26.37|26.24|26.42|26.29|26.28|26.15|246
1753713000000|2025-07-28 14:30:00|26.36|26.23|26.35|26.22|26.41|26.28|26.29|26.16|223
1753713300000|2025-07-28 14:35:00|26.36|26.23|26.48|26.35|26.5|26.37|26.29|26.16|233
1753713600000|2025-07-28 14:40:00|26.49|26.36|26.51|26.38|26.52|26.39|26.38|26.25|240
1753713900000|2025-07-28 14:45:00|26.52|26.39|26.47|26.34|26.52|26.39|26.42|26.29|289
1753714200000|2025-07-28 14:50:00|26.46|26.33|26.44|26.31|26.47|26.34|26.4|26.27|255
1753714500000|2025-07-28 14:55:00|26.45|26.32|26.39|26.26|26.45|26.32|26.32|26.19|232
1753714800000|2025-07-28 15:00:00|26.4|26.27|26.45|26.32|26.47|26.34|26.39|26.26|238
1753715100000|2025-07-28 15:05:00|26.46|26.33|26.4|26.27|26.46|26.33|26.38|26.25|260
1753715400000|2025-07-28 15:10:00|26.39|26.26|26.41|26.28|26.41|26.28|26.35|26.22|230
1753715700000|2025-07-28 15:15:00|26.4|26.27|26.42|26.29|26.49|26.36|26.37|26.24|183
1753716000000|2025-07-28 15:20:00|26.41|26.28|26.41|26.28|26.48|26.35|26.38|26.25|195
1753716300000|2025-07-28 15:25:00|26.4|26.27|26.35|26.22|26.41|26.28|26.22|26.09|202
1753716600000|2025-07-28 15:30:00|26.36|26.23|26.45|26.32|26.53|26.4|26.35|26.22|254
1753716900000|2025-07-28 15:35:00|26.46|26.33|26.23|26.1|26.47|26.34|26.23|26.1|262
1753717200000|2025-07-28 15:40:00|26.22|26.09|26.17|26.04|26.26|26.13|26.12|25.99|160
1753717500000|2025-07-28 15:45:00|26.16|26.03|26.13|26|26.25|26.12|26.11|25.98|143
1753717800000|2025-07-28 15:50:00|26.14|26.01|26.11|25.98|26.14|26.01|25.98|25.85|210
1753718100000|2025-07-28 15:55:00|26.12|25.99|26.13|26|26.26|26.13|26.12|25.99|186
1753718400000|2025-07-28 16:00:00|26.12|25.99|26.1|25.97|26.17|26.04|26.07|25.94|226
1753718700000|2025-07-28 16:05:00|26.11|25.98|26.08|25.95|26.17|26.04|26.05|25.92|232
1753719000000|2025-07-28 16:10:00|26.09|25.96|26.09|25.96|26.13|26|26.02|25.89|204
1753719300000|2025-07-28 16:15:00|26.1|25.97|26.18|26.05|26.24|26.11|26.1|25.97|181
1753719600000|2025-07-28 16:20:00|26.19|26.06|26.15|26.02|26.2|26.07|26.08|25.95|197
1753719900000|2025-07-28 16:25:00|26.14|26.01|26.17|26.04|26.2|26.07|26.13|26|149
1753720200000|2025-07-28 16:30:00|26.16|26.03|26.08|25.95|26.18|26.05|26.02|25.89|194
1753720500000|2025-07-28 16:35:00|26.09|25.96|26.1|25.97|26.18|26.05|26.08|25.95|187
1753720800000|2025-07-28 16:40:00|26.11|25.98|26.24|26.11|26.25|26.12|26.1|25.97|138
1753721100000|2025-07-28 16:45:00|26.23|26.1|26.25|26.12|26.26|26.13|26.19|26.06|113
1753721400000|2025-07-28 16:50:00|26.26|26.13|26.02|25.89|26.26|26.13|26.02|25.89|146
1753721700000|2025-07-28 16:55:00|26.03|25.9|25.95|25.82|26.04|25.91|25.94|25.81|176
1753722000000|2025-07-28 17:00:00|25.96|25.83|26.03|25.9|26.04|25.91|25.93|25.8|151
1753722300000|2025-07-28 17:05:00|26.02|25.89|26.07|25.94|26.08|25.95|25.97|25.84|101
1753722600000|2025-07-28 17:10:00|26.08|25.95|25.96|25.83|26.09|25.96|25.95|25.82|151
1753722900000|2025-07-28 17:15:00|25.97|25.84|25.88|25.75|25.97|25.84|25.86|25.73|135
1753723200000|2025-07-28 17:20:00|25.87|25.74|25.94|25.81|25.97|25.84|25.82|25.69|256
1753723500000|2025-07-28 17:25:00|25.93|25.8|26.08|25.95|26.08|25.95|25.93|25.8|176
1753723800000|2025-07-28 17:30:00|26.07|25.94|25.99|25.86|26.13|26|25.99|25.86|172
1753724100000|2025-07-28 17:35:00|25.98|25.85|25.93|25.8|26.02|25.89|25.91|25.78|155
1753724400000|2025-07-28 17:40:00|25.94|25.81|25.89|25.76|25.96|25.83|25.86|25.73|215
1753724700000|2025-07-28 17:45:00|25.88|25.75|25.85|25.72|25.9|25.77|25.8|25.67|206
1753725000000|2025-07-28 17:50:00|25.86|25.73|25.87|25.74|25.88|25.75|25.82|25.69|129
1753725300000|2025-07-28 17:55:00|25.88|25.75|25.86|25.73|25.91|25.78|25.83|25.7|161
1753725600000|2025-07-28 18:00:00|25.87|25.74|25.72|25.59|25.88|25.75|25.7|25.57|175
1753725900000|2025-07-28 18:05:00|25.71|25.58|25.73|25.6|25.77|25.64|25.66|25.53|211
1753726200000|2025-07-28 18:10:00|25.74|25.61|25.8|25.67|25.83|25.7|25.73|25.6|185
1753726500000|2025-07-28 18:15:00|25.81|25.68|25.59|25.46|25.81|25.68|25.59|25.46|159
1753726800000|2025-07-28 18:20:00|25.58|25.45|25.64|25.51|25.66|25.53|25.57|25.44|235
1753727100000|2025-07-28 18:25:00|25.63|25.5|25.6|25.47|25.66|25.53|25.57|25.44|131
1753727400000|2025-07-28 18:30:00|25.61|25.48|25.51|25.38|25.62|25.49|25.49|25.36|149
1753727700000|2025-07-28 18:35:00|25.52|25.39|25.63|25.5|25.63|25.5|25.5|25.37|175
1753728000000|2025-07-28 18:40:00|25.62|25.49|25.63|25.5|25.66|25.53|25.62|25.49|92
1753728300000|2025-07-28 18:45:00|25.64|25.51|25.58|25.45|25.64|25.51|25.56|25.43|141
1753728600000|2025-07-28 18:50:00|25.59|25.46|25.6|25.47|25.68|25.55|25.59|25.46|174
1753728900000|2025-07-28 18:55:00|25.61|25.48|25.65|25.52|25.67|25.54|25.58|25.45|115
1753729200000|2025-07-28 19:00:00|25.66|25.53|25.84|25.71|25.85|25.72|25.64|25.51|206
1753729500000|2025-07-28 19:05:00|25.87|25.74|25.85|25.72|25.91|25.78|25.85|25.72|177
1753729800000|2025-07-28 19:10:00|25.86|25.73|25.9|25.77|25.93|25.8|25.84|25.71|182
1753730100000|2025-07-28 19:15:00|25.89|25.76|25.83|25.7|25.91|25.78|25.79|25.66|262
1753730400000|2025-07-28 19:20:00|25.8|25.67|25.79|25.66|25.86|25.73|25.78|25.65|215
1753730700000|2025-07-28 19:25:00|25.8|25.67|25.77|25.64|25.84|25.71|25.75|25.62|197
1753731000000|2025-07-28 19:30:00|25.75|25.62|25.59|25.46|25.75|25.62|25.58|25.45|129
1753731300000|2025-07-28 19:35:00|25.58|25.45|25.54|25.41|25.59|25.46|25.54|25.41|152
1753731600000|2025-07-28 19:40:00|25.53|25.4|25.51|25.38|25.57|25.44|25.51|25.38|163
1753731900000|2025-07-28 19:45:00|25.52|25.39|25.47|25.34|25.52|25.39|25.44|25.31|108
1753732200000|2025-07-28 19:50:00|25.48|25.35|25.6|25.47|25.6|25.47|25.47|25.34|162
1753732500000|2025-07-28 19:55:00|25.59|25.46|25.6|25.47|25.61|25.48|25.58|25.45|124
1753732800000|2025-07-28 20:00:00|25.61|25.48|25.56|25.43|25.64|25.51|25.54|25.41|197
1753733100000|2025-07-28 20:05:00|25.57|25.44|25.51|25.38|25.59|25.46|25.49|25.36|105
1753733400000|2025-07-28 20:10:00|25.5|25.37|25.42|25.29|25.51|25.38|25.41|25.28|186
1753733700000|2025-07-28 20:15:00|25.43|25.3|25.45|25.32|25.47|25.34|25.39|25.26|141
1753734000000|2025-07-28 20:20:00|25.46|25.33|25.42|25.29|25.46|25.33|25.39|25.26|160
1753734300000|2025-07-28 20:25:00|25.43|25.3|25.3|25.17|25.43|25.3|25.29|25.16|179
1753734600000|2025-07-28 20:30:00|25.31|25.18|25.44|25.31|25.45|25.32|25.3|25.17|276
1753734900000|2025-07-28 20:35:00|25.43|25.3|25.43|25.3|25.48|25.35|25.39|25.26|198
1753735200000|2025-07-28 20:40:00|25.44|25.31|25.33|25.2|25.44|25.31|25.33|25.2|132
1753735500000|2025-07-28 20:45:00|25.34|25.21|25.29|25.16|25.41|25.28|25.29|25.16|122
1753735800000|2025-07-28 20:50:00|25.28|25.15|25.42|25.29|25.43|25.3|25.27|25.14|181
1753736100000|2025-07-28 20:55:00|25.43|25.3|25.38|25.25|25.47|25.34|25.38|25.25|156
1753736400000|2025-07-28 21:00:00|25.37|25.24|25.47|25.34|25.47|25.34|25.36|25.23|83
1753736700000|2025-07-28 21:05:00|25.46|25.33|25.35|25.22|25.48|25.35|25.34|25.21|91
1753737000000|2025-07-28 21:10:00|25.34|25.21|25.43|25.3|25.43|25.3|25.33|25.2|54
1753737300000|2025-07-28 21:15:00|25.42|25.29|25.39|25.26|25.45|25.32|25.37|25.24|66
1753737600000|2025-07-28 21:20:00|25.38|25.25|25.29|25.16|25.42|25.29|25.28|25.15|46
1753737900000|2025-07-28 21:25:00|25.28|25.15|25.28|25.15|25.3|25.17|25.21|25.08|65
1753738200000|2025-07-28 21:30:00|25.27|25.14|25.4|25.27|25.4|25.27|25.25|25.12|76
1753738500000|2025-07-28 21:35:00|25.41|25.28|25.5|25.37|25.5|25.37|25.41|25.28|58
1753738800000|2025-07-28 21:40:00|25.51|25.38|25.58|25.45|25.59|25.46|25.51|25.38|30
1753739100000|2025-07-28 21:45:00|25.57|25.44|25.51|25.38|25.58|25.45|25.51|25.38|43
1753739400000|2025-07-28 21:50:00|25.49|25.36|25.38|25.25|25.49|25.36|25.38|25.25|33
1753739700000|2025-07-28 21:55:00|25.37|25.24|25.37|25.24|25.37|25.24|25.26|25.13|87
1753740000000|2025-07-28 22:00:00|25.36|25.23|25.35|25.22|25.44|25.31|25.35|25.22|177
1753740300000|2025-07-28 22:05:00|25.34|25.21|25.36|25.23|25.44|25.31|25.34|25.21|95
1753740600000|2025-07-28 22:10:00|25.35|25.22|25.38|25.25|25.38|25.25|25.28|25.15|90
1753740900000|2025-07-28 22:15:00|25.39|25.26|25.34|25.21|25.41|25.28|25.3|25.17|131
1753741200000|2025-07-28 22:20:00|25.35|25.22|25.36|25.23|25.36|25.23|25.28|25.15|137
1753741500000|2025-07-28 22:25:00|25.35|25.22|25.38|25.25|25.45|25.32|25.33|25.2|151
1753741800000|2025-07-28 22:30:00|25.39|25.26|25.29|25.16|25.4|25.27|25.28|25.15|161
1753742100000|2025-07-28 22:35:00|25.3|25.17|25.27|25.14|25.34|25.21|25.27|25.14|159
1753742400000|2025-07-28 22:40:00|25.26|25.13|25.2|25.07|25.26|25.13|25.11|24.98|165
1753742700000|2025-07-28 22:45:00|25.19|25.06|25.26|25.13|25.28|25.15|25.16|25.03|162
1753743000000|2025-07-28 22:50:00|25.27|25.14|25.25|25.12|25.32|25.19|25.24|25.11|109
1753743300000|2025-07-28 22:55:00|25.24|25.11|25.26|25.13|25.28|25.15|25.21|25.08|171
1753743600000|2025-07-28 23:00:00|25.27|25.14|25.21|25.08|25.27|25.14|25.15|25.02|135
1753743900000|2025-07-28 23:05:00|25.22|25.09|25.2|25.07|25.29|25.16|25.2|25.07|147
1753744200000|2025-07-28 23:10:00|25.21|25.08|25.16|25.03|25.23|25.1|25.14|25.01|156
1753744500000|2025-07-28 23:15:00|25.17|25.04|25.19|25.06|25.21|25.08|25.14|25.01|179
1753744800000|2025-07-28 23:20:00|25.18|25.05|25.23|25.1|25.3|25.17|25.18|25.05|162
1753745100000|2025-07-28 23:25:00|25.22|25.09|25.1|24.97|25.23|25.1|25.09|24.96|204
1753745400000|2025-07-28 23:30:00|25.09|24.96|25.2|25.07|25.22|25.09|25.07|24.94|191
1753745700000|2025-07-28 23:35:00|25.21|25.08|25.25|25.12|25.25|25.12|25.15|25.02|148
1753746000000|2025-07-28 23:40:00|25.24|25.11|25.17|25.04|25.26|25.13|25.16|25.03|126
1753746300000|2025-07-28 23:45:00|25.16|25.03|25.19|25.06|25.22|25.09|25.15|25.02|144
1753746600000|2025-07-28 23:50:00|25.18|25.05|25.12|24.99|25.21|25.08|25.07|24.94|319
1753746900000|2025-07-28 23:55:00|25.11|24.98|25.27|25.14|25.27|25.14|25.1|24.97|135
1753747200000|2025-07-29 00:00:00|25.28|25.15|25.28|25.15|25.31|25.18|25.19|25.06|250
1753747500000|2025-07-29 00:05:00|25.27|25.14|25.4|25.27|25.43|25.3|25.25|25.12|160
1753747800000|2025-07-29 00:10:00|25.39|25.26|25.43|25.3|25.45|25.32|25.38|25.25|97
1753748100000|2025-07-29 00:15:00|25.42|25.29|25.36|25.23|25.48|25.35|25.31|25.18|269
1753748400000|2025-07-29 00:20:00|25.35|25.22|25.33|25.2|25.37|25.24|25.3|25.17|203
1753748700000|2025-07-29 00:25:00|25.32|25.19|25.25|25.12|25.35|25.22|25.25|25.12|143
1753749000000|2025-07-29 00:30:00|25.26|25.13|25|24.87|25.28|25.15|25|24.87|217
1753749300000|2025-07-29 00:35:00|24.99|24.86|24.9|24.77|25.03|24.9|24.88|24.75|268
1753749600000|2025-07-29 00:40:00|24.92|24.79|24.81|24.68|24.92|24.79|24.74|24.61|413
1753749900000|2025-07-29 00:45:00|24.8|24.67|24.91|24.78|24.94|24.81|24.78|24.65|352
1753750200000|2025-07-29 00:50:00|24.92|24.79|24.95|24.82|24.97|24.84|24.9|24.77|271
1753750500000|2025-07-29 00:55:00|24.94|24.81|25|24.87|25.01|24.88|24.94|24.81|165
1753750800000|2025-07-29 01:00:00|24.99|24.86|25.02|24.89|25.02|24.89|24.93|24.8|176
1753751100000|2025-07-29 01:05:00|25.01|24.88|25.02|24.89|25.03|24.9|24.93|24.8|136
1753751400000|2025-07-29 01:10:00|25.01|24.88|24.98|24.85|25.03|24.9|24.98|24.85|246
1753751700000|2025-07-29 01:15:00|24.99|24.86|25|24.87|25.02|24.89|24.97|24.84|178
1753752000000|2025-07-29 01:20:00|25.01|24.88|25.05|24.92|25.06|24.93|24.98|24.85|163
1753752300000|2025-07-29 01:25:00|25.04|24.91|25.07|24.94|25.09|24.96|25.03|24.9|118
1753752600000|2025-07-29 01:30:00|25.06|24.93|25.06|24.93|25.11|24.98|25.05|24.92|168
1753752900000|2025-07-29 01:35:00|25.05|24.92|25.05|24.92|25.08|24.95|25|24.87|243
1753753200000|2025-07-29 01:40:00|25.06|24.93|25.07|24.94|25.08|24.95|25.05|24.92|140
1753753500000|2025-07-29 01:45:00|25.06|24.93|24.92|24.79|25.07|24.94|24.9|24.77|286
1753753800000|2025-07-29 01:50:00|24.93|24.8|24.83|24.7|24.94|24.81|24.82|24.69|186
1753754100000|2025-07-29 01:55:00|24.82|24.69|24.79|24.66|24.85|24.72|24.78|24.65|256
1753754400000|2025-07-29 02:00:00|24.78|24.65|24.72|24.59|24.79|24.66|24.7|24.57|224
1753754700000|2025-07-29 02:05:00|24.73|24.6|24.72|24.59|24.78|24.65|24.7|24.57|216
1753755000000|2025-07-29 02:10:00|24.71|24.58|24.69|24.56|24.74|24.61|24.66|24.53|156
1753755300000|2025-07-29 02:15:00|24.68|24.55|24.54|24.41|24.69|24.56|24.51|24.38|213
1753755600000|2025-07-29 02:20:00|24.53|24.4|24.59|24.46|24.63|24.5|24.53|24.4|201
1753755900000|2025-07-29 02:25:00|24.58|24.45|24.66|24.53|24.67|24.54|24.58|24.45|141
1753756200000|2025-07-29 02:30:00|24.67|24.54|24.73|24.6|24.74|24.61|24.65|24.52|225
1753756500000|2025-07-29 02:35:00|24.72|24.59|24.65|24.52|24.72|24.59|24.62|24.49|198
1753756800000|2025-07-29 02:40:00|24.66|24.53|24.71|24.58|24.72|24.59|24.62|24.49|128
1753757100000|2025-07-29 02:45:00|24.72|24.59|24.73|24.6|24.77|24.64|24.7|24.57|267
1753757400000|2025-07-29 02:50:00|24.74|24.61|24.67|24.54|24.75|24.62|24.63|24.5|211
1753757700000|2025-07-29 02:55:00|24.66|24.53|24.68|24.55|24.7|24.57|24.62|24.49|109
1753758000000|2025-07-29 03:00:00|24.67|24.54|24.69|24.56|24.73|24.6|24.65|24.52|205
1753758300000|2025-07-29 03:05:00|24.7|24.57|24.89|24.76|24.91|24.78|24.7|24.57|126
1753758600000|2025-07-29 03:10:00|24.9|24.77|24.96|24.83|24.97|24.84|24.89|24.76|211
1753758900000|2025-07-29 03:15:00|24.95|24.82|24.91|24.78|24.96|24.83|24.89|24.76|190
1753759200000|2025-07-29 03:20:00|24.92|24.79|24.92|24.79|24.95|24.82|24.91|24.78|111
1753759500000|2025-07-29 03:25:00|24.93|24.8|24.92|24.79|24.95|24.82|24.88|24.75|78
1753759800000|2025-07-29 03:30:00|24.91|24.78|24.86|24.73|24.94|24.81|24.86|24.73|106
1753760100000|2025-07-29 03:35:00|24.87|24.74|24.88|24.75|24.89|24.76|24.81|24.68|107
1753760400000|2025-07-29 03:40:00|24.89|24.76|25.02|24.89|25.03|24.9|24.88|24.75|106
1753760700000|2025-07-29 03:45:00|25.03|24.9|24.97|24.84|25.06|24.93|24.97|24.84|152
1753761000000|2025-07-29 03:50:00|24.96|24.83|25.02|24.89|25.02|24.89|24.95|24.82|179
1753761300000|2025-07-29 03:55:00|25.01|24.88|25.1|24.97|25.15|25.02|25.01|24.88|203
1753761600000|2025-07-29 04:00:00|25.11|24.98|25.11|24.98|25.15|25.02|25.07|24.94|155
1753761900000|2025-07-29 04:05:00|25.12|24.99|25.15|25.02|25.16|25.03|25.11|24.98|84
1753762200000|2025-07-29 04:10:00|25.14|25.01|25.14|25.01|25.15|25.02|25.1|24.97|85
1753762500000|2025-07-29 04:15:00|25.13|25|25.08|24.95|25.13|25|25.04|24.91|90
1753762800000|2025-07-29 04:20:00|25.09|24.96|25.03|24.9|25.09|24.96|25.01|24.88|133
1753763100000|2025-07-29 04:25:00|25.04|24.91|25.01|24.88|25.04|24.91|25|24.87|135
1753763400000|2025-07-29 04:30:00|25|24.87|25|24.87|25.03|24.9|24.97|24.84|114
1753763700000|2025-07-29 04:35:00|25.01|24.88|25.04|24.91|25.04|24.91|24.98|24.85|168
1753764000000|2025-07-29 04:40:00|25.05|24.92|24.96|24.83|25.06|24.93|24.94|24.81|93
1753764300000|2025-07-29 04:45:00|24.97|24.84|24.94|24.81|24.99|24.86|24.93|24.8|119
1753764600000|2025-07-29 04:50:00|24.93|24.8|24.96|24.83|24.97|24.84|24.91|24.78|48
1753764900000|2025-07-29 04:55:00|24.95|24.82|24.94|24.81|24.96|24.83|24.91|24.78|199
1753765200000|2025-07-29 05:00:00|24.93|24.8|24.99|24.86|25|24.87|24.93|24.8|88
1753765500000|2025-07-29 05:05:00|25|24.87|25.02|24.89|25.06|24.93|24.99|24.86|69
1753765800000|2025-07-29 05:10:00|25.03|24.9|24.99|24.86|25.04|24.91|24.99|24.86|95
1753766100000|2025-07-29 05:15:00|25|24.87|24.99|24.86|25|24.87|24.92|24.79|60
1753766400000|2025-07-29 05:20:00|25|24.87|25|24.87|25.05|24.92|24.99|24.86|83
1753766700000|2025-07-29 05:25:00|25.01|24.88|25.04|24.91|25.05|24.92|25.01|24.88|184
1753767000000|2025-07-29 05:30:00|25.03|24.9|25.11|24.98|25.11|24.98|25.02|24.89|87
1753767300000|2025-07-29 05:35:00|25.12|24.99|25.15|25.02|25.16|25.03|25.11|24.98|120
1753767600000|2025-07-29 05:40:00|25.14|25.01|25.1|24.97|25.14|25.01|25.09|24.96|127
1753767900000|2025-07-29 05:45:00|25.11|24.98|25.1|24.97|25.11|24.98|25.09|24.96|72
1753768200000|2025-07-29 05:50:00|25.09|24.96|25.14|25.01|25.15|25.02|25.09|24.96|82
1753768500000|2025-07-29 05:55:00|25.15|25.02|25.15|25.02|25.16|25.03|25.13|25|167
1753768800000|2025-07-29 06:00:00|25.16|25.03|25.09|24.96|25.16|25.03|25.08|24.95|117
1753769100000|2025-07-29 06:05:00|25.08|24.95|25.09|24.96|25.14|25.01|25.07|24.94|156
1753769400000|2025-07-29 06:10:00|25.1|24.97|25.13|25|25.13|25|25.08|24.95|138
1753769700000|2025-07-29 06:15:00|25.12|24.99|25.17|25.04|25.18|25.05|25.12|24.99|72
1753770000000|2025-07-29 06:20:00|25.18|25.05|25.26|25.13|25.26|25.13|25.18|25.05|161
1753770300000|2025-07-29 06:25:00|25.27|25.14|25.24|25.11|25.27|25.14|25.22|25.09|197
1753770600000|2025-07-29 06:30:00|25.23|25.1|25.31|25.18|25.35|25.22|25.22|25.09|157
1753770900000|2025-07-29 06:35:00|25.32|25.19|25.38|25.25|25.39|25.26|25.31|25.18|135
1753771200000|2025-07-29 06:40:00|25.39|25.26|25.44|25.31|25.44|25.31|25.37|25.24|146
1753771500000|2025-07-29 06:45:00|25.43|25.3|25.33|25.2|25.45|25.32|25.33|25.2|218
1753771800000|2025-07-29 06:50:00|25.34|25.21|25.38|25.25|25.38|25.25|25.32|25.19|209
1753772100000|2025-07-29 06:55:00|25.37|25.24|25.36|25.23|25.4|25.27|25.34|25.21|188
1753772400000|2025-07-29 07:00:00|25.37|25.24|25.44|25.31|25.45|25.32|25.36|25.23|144
1753772700000|2025-07-29 07:05:00|25.43|25.3|25.44|25.31|25.45|25.32|25.4|25.27|237
1753773000000|2025-07-29 07:10:00|25.43|25.3|25.42|25.29|25.44|25.31|25.4|25.27|162
1753773300000|2025-07-29 07:15:00|25.43|25.3|25.44|25.31|25.45|25.32|25.4|25.27|91
1753773600000|2025-07-29 07:20:00|25.43|25.3|25.38|25.25|25.44|25.31|25.36|25.23|124
1753773900000|2025-07-29 07:25:00|25.37|25.24|25.33|25.2|25.38|25.25|25.32|25.19|218
1753774200000|2025-07-29 07:30:00|25.34|25.21|25.43|25.3|25.44|25.31|25.31|25.18|199
1753774500000|2025-07-29 07:35:00|25.44|25.31|25.44|25.31|25.45|25.32|25.38|25.25|166
1753774800000|2025-07-29 07:40:00|25.45|25.32|25.48|25.35|25.48|25.35|25.43|25.3|179
1753775100000|2025-07-29 07:45:00|25.49|25.36|25.56|25.43|25.56|25.43|25.49|25.36|142
1753775400000|2025-07-29 07:50:00|25.55|25.42|25.51|25.38|25.58|25.45|25.5|25.37|147
1753775700000|2025-07-29 07:55:00|25.52|25.39|25.54|25.41|25.55|25.42|25.5|25.37|182
1753776000000|2025-07-29 08:00:00|25.53|25.4|25.54|25.41|25.58|25.45|25.49|25.36|164
1753776300000|2025-07-29 08:05:00|25.53|25.4|25.43|25.3|25.54|25.41|25.43|25.3|61
1753776600000|2025-07-29 08:10:00|25.42|25.29|25.43|25.3|25.45|25.32|25.42|25.29|130
1753776900000|2025-07-29 08:15:00|25.44|25.31|25.47|25.34|25.48|25.35|25.43|25.3|173
1753777200000|2025-07-29 08:20:00|25.48|25.35|25.48|25.35|25.51|25.38|25.45|25.32|200
1753777500000|2025-07-29 08:25:00|25.47|25.34|25.35|25.22|25.48|25.35|25.32|25.19|115
1753777800000|2025-07-29 08:30:00|25.36|25.23|25.39|25.26|25.4|25.27|25.35|25.22|189
1753778100000|2025-07-29 08:35:00|25.4|25.27|25.36|25.23|25.43|25.3|25.33|25.2|209
1753778400000|2025-07-29 08:40:00|25.37|25.24|25.37|25.24|25.38|25.25|25.33|25.2|181
1753778700000|2025-07-29 08:45:00|25.36|25.23|25.34|25.21|25.42|25.29|25.34|25.21|211
1753779000000|2025-07-29 08:50:00|25.33|25.2|25.3|25.17|25.34|25.21|25.29|25.16|116
1753779300000|2025-07-29 08:55:00|25.29|25.16|25.31|25.18|25.32|25.19|25.28|25.15|99
1753779600000|2025-07-29 09:00:00|25.32|25.19|25.3|25.17|25.33|25.2|25.26|25.13|97
1753779900000|2025-07-29 09:05:00|25.29|25.16|25.32|25.19|25.34|25.21|25.29|25.16|168
1753780200000|2025-07-29 09:10:00|25.31|25.18|25.23|25.1|25.34|25.21|25.22|25.09|103
1753780500000|2025-07-29 09:15:00|25.24|25.11|25.24|25.11|25.24|25.11|25.16|25.03|122
1753780800000|2025-07-29 09:20:00|25.25|25.12|25.3|25.17|25.3|25.17|25.25|25.12|126
1753781100000|2025-07-29 09:25:00|25.29|25.16|25.27|25.14|25.29|25.16|25.23|25.1|131
1753781400000|2025-07-29 09:30:00|25.26|25.13|25.19|25.06|25.27|25.14|25.18|25.05|256
1753781700000|2025-07-29 09:35:00|25.18|25.05|25.15|25.02|25.19|25.06|25.13|25|178
1753782000000|2025-07-29 09:40:00|25.14|25.01|25.17|25.04|25.17|25.04|25.13|25|198
1753782300000|2025-07-29 09:45:00|25.16|25.03|25.09|24.96|25.16|25.03|25.09|24.96|220
1753782600000|2025-07-29 09:50:00|25.08|24.95|25.03|24.9|25.09|24.96|25.02|24.89|187
1753782900000|2025-07-29 09:55:00|25.04|24.91|25.03|24.9|25.05|24.92|25.02|24.89|210
1753783200000|2025-07-29 10:00:00|25.04|24.91|24.99|24.86|25.06|24.93|24.98|24.85|185
1753783500000|2025-07-29 10:05:00|25|24.87|24.91|24.78|25|24.87|24.9|24.77|187
1753783800000|2025-07-29 10:10:00|24.89|24.76|24.83|24.7|24.91|24.78|24.81|24.68|198
1753784100000|2025-07-29 10:15:00|24.82|24.69|24.82|24.69|24.86|24.73|24.81|24.68|196
1753784400000|2025-07-29 10:20:00|24.83|24.7|24.81|24.68|24.84|24.71|24.77|24.64|145
1753784700000|2025-07-29 10:25:00|24.8|24.67|24.82|24.69|24.85|24.72|24.79|24.66|95
1753785000000|2025-07-29 10:30:00|24.83|24.7|24.92|24.79|24.95|24.82|24.82|24.69|191
1753785300000|2025-07-29 10:35:00|24.91|24.78|24.81|24.68|24.92|24.79|24.81|24.68|201
1753785600000|2025-07-29 10:40:00|24.8|24.67|24.78|24.65|24.82|24.69|24.77|24.64|167
1753785900000|2025-07-29 10:45:00|24.77|24.64|24.75|24.62|24.78|24.65|24.7|24.57|177
1753786200000|2025-07-29 10:50:00|24.74|24.61|24.74|24.61|24.78|24.65|24.69|24.56|158
1753786500000|2025-07-29 10:55:00|24.75|24.62|24.64|24.51|24.75|24.62|24.6|24.47|199
1753786800000|2025-07-29 11:00:00|24.63|24.5|24.64|24.51|24.67|24.54|24.62|24.49|126
1753787100000|2025-07-29 11:05:00|24.65|24.52|24.69|24.56|24.7|24.57|24.64|24.51|158
1753787400000|2025-07-29 11:10:00|24.7|24.57|24.74|24.61|24.74|24.61|24.68|24.55|121
1753787700000|2025-07-29 11:15:00|24.73|24.6|24.79|24.66|24.8|24.67|24.72|24.59|132
1753788000000|2025-07-29 11:20:00|24.8|24.67|24.78|24.65|24.82|24.69|24.76|24.63|175
1753788300000|2025-07-29 11:25:00|24.77|24.64|24.78|24.65|24.8|24.67|24.75|24.62|142
1753788600000|2025-07-29 11:30:00|24.77|24.64|24.69|24.56|24.82|24.69|24.69|24.56|181
1753788900000|2025-07-29 11:35:00|24.7|24.57|24.72|24.59|24.76|24.63|24.68|24.55|151
1753789200000|2025-07-29 11:40:00|24.71|24.58|24.75|24.62|24.77|24.64|24.7|24.57|124
1753789500000|2025-07-29 11:45:00|24.76|24.63|24.78|24.65|24.79|24.66|24.72|24.59|132
1753789800000|2025-07-29 11:50:00|24.77|24.64|24.77|24.64|24.79|24.66|24.74|24.61|109
1753790100000|2025-07-29 11:55:00|24.76|24.63|24.79|24.66|24.8|24.67|24.74|24.61|86
1753790400000|2025-07-29 12:00:00|24.78|24.65|24.84|24.71|24.87|24.74|24.77|24.64|131
1753790700000|2025-07-29 12:05:00|24.85|24.72|24.76|24.63|24.86|24.73|24.75|24.62|182
1753791000000|2025-07-29 12:10:00|24.75|24.62|24.75|24.62|24.79|24.66|24.74|24.61|145
1753791300000|2025-07-29 12:15:00|24.76|24.63|24.89|24.76|24.89|24.76|24.75|24.62|187
1753791600000|2025-07-29 12:20:00|24.88|24.75|24.96|24.83|24.96|24.83|24.87|24.74|175
1753791900000|2025-07-29 12:25:00|24.95|24.82|25.01|24.88|25.06|24.93|24.94|24.81|169
1753792200000|2025-07-29 12:30:00|25|24.87|25|24.87|25.02|24.89|24.95|24.82|217
1753792500000|2025-07-29 12:35:00|24.99|24.86|25.15|25.02|25.15|25.02|24.98|24.85|196
1753792800000|2025-07-29 12:40:00|25.14|25.01|25.14|25.01|25.17|25.04|25.08|24.95|215
1753793100000|2025-07-29 12:45:00|25.13|25|25.04|24.91|25.14|25.01|25.01|24.88|243
1753793400000|2025-07-29 12:50:00|25.03|24.9|25.06|24.93|25.07|24.94|24.99|24.86|184
1753793700000|2025-07-29 12:55:00|25.07|24.94|25.08|24.95|25.13|25|25.04|24.91|159
1753794000000|2025-07-29 13:00:00|25.07|24.94|25.09|24.96|25.13|25|25.04|24.91|170
1753794300000|2025-07-29 13:05:00|25.1|24.97|24.97|24.84|25.1|24.97|24.94|24.81|200
1753794600000|2025-07-29 13:10:00|24.98|24.85|25.01|24.88|25.03|24.9|24.93|24.8|168
1753794900000|2025-07-29 13:15:00|25.02|24.89|25.04|24.91|25.07|24.94|25|24.87|230
1753795200000|2025-07-29 13:20:00|25.05|24.92|25.17|25.04|25.17|25.04|25.02|24.89|211
1753795500000|2025-07-29 13:25:00|25.16|25.03|25.21|25.08|25.24|25.11|25.13|25|239
1753795800000|2025-07-29 13:30:00|25.22|25.09|25.23|25.1|25.25|25.12|25.15|25.02|158
1753796100000|2025-07-29 13:35:00|25.22|25.09|25.17|25.04|25.26|25.13|25.15|25.02|167
1753796400000|2025-07-29 13:40:00|25.18|25.05|25.07|24.94|25.19|25.06|25.04|24.91|160
1753796700000|2025-07-29 13:45:00|25.08|24.95|25.08|24.95|25.17|25.04|25.06|24.93|216
1753797000000|2025-07-29 13:50:00|25.09|24.96|25.02|24.89|25.1|24.97|25.01|24.88|225
1753797300000|2025-07-29 13:55:00|25.01|24.88|25.04|24.91|25.05|24.92|24.94|24.81|297
1753797600000|2025-07-29 14:00:00|25.05|24.92|24.78|24.65|25.06|24.93|24.76|24.63|292
1753797900000|2025-07-29 14:05:00|24.77|24.64|24.62|24.49|24.77|24.64|24.55|24.42|283
1753798200000|2025-07-29 14:10:00|24.63|24.5|24.66|24.53|24.71|24.58|24.59|24.46|214
1753798500000|2025-07-29 14:15:00|24.65|24.52|24.74|24.61|24.81|24.68|24.64|24.51|193
1753798800000|2025-07-29 14:20:00|24.75|24.62|24.92|24.79|24.93|24.8|24.7|24.57|197
1753799100000|2025-07-29 14:25:00|24.93|24.8|24.89|24.76|24.98|24.85|24.86|24.73|179
1753799400000|2025-07-29 14:30:00|24.88|24.75|24.8|24.67|24.9|24.77|24.79|24.66|243
1753799700000|2025-07-29 14:35:00|24.81|24.68|24.69|24.56|24.86|24.73|24.66|24.53|185
1753800000000|2025-07-29 14:40:00|24.7|24.57|24.76|24.63|24.8|24.67|24.68|24.55|185
1753800300000|2025-07-29 14:45:00|24.77|24.64|24.62|24.49|24.82|24.69|24.59|24.46|201
1753800600000|2025-07-29 14:50:00|24.63|24.5|24.4|24.27|24.63|24.5|24.37|24.24|267
1753800900000|2025-07-29 14:55:00|24.39|24.26|24.59|24.46|24.61|24.48|24.37|24.24|276
1753801200000|2025-07-29 15:00:00|24.58|24.45|24.63|24.5|24.64|24.51|24.53|24.4|275
1753801500000|2025-07-29 15:05:00|24.64|24.51|24.63|24.5|24.67|24.54|24.55|24.42|313
1753801800000|2025-07-29 15:10:00|24.62|24.49|24.66|24.53|24.78|24.65|24.62|24.49|238
1753802100000|2025-07-29 15:15:00|24.67|24.54|24.67|24.54|24.71|24.58|24.6|24.47|283
1753802400000|2025-07-29 15:20:00|24.68|24.55|24.61|24.48|24.7|24.57|24.57|24.44|256
1753802700000|2025-07-29 15:25:00|24.62|24.49|24.52|24.39|24.62|24.49|24.51|24.38|197
1753803000000|2025-07-29 15:30:00|24.53|24.4|24.31|24.18|24.56|24.43|24.3|24.17|258
1753803300000|2025-07-29 15:35:00|24.3|24.17|24.35|24.22|24.41|24.28|24.27|24.14|279
1753803600000|2025-07-29 15:40:00|24.36|24.23|24.46|24.33|24.49|24.36|24.34|24.21|239
1753803900000|2025-07-29 15:45:00|24.47|24.34|24.54|24.41|24.55|24.42|24.42|24.29|262
1753804200000|2025-07-29 15:50:00|24.53|24.4|24.48|24.35|24.53|24.4|24.45|24.32|201
1753804500000|2025-07-29 15:55:00|24.47|24.34|24.38|24.25|24.48|24.35|24.38|24.25|172
1753804800000|2025-07-29 16:00:00|24.37|24.24|24.35|24.22|24.41|24.28|24.31|24.18|156
1753805100000|2025-07-29 16:05:00|24.34|24.21|24.36|24.23|24.39|24.26|24.32|24.19|159
1753805400000|2025-07-29 16:10:00|24.37|24.24|24.37|24.24|24.38|24.25|24.26|24.13|181
1753805700000|2025-07-29 16:15:00|24.36|24.23|24.23|24.1|24.4|24.27|24.21|24.08|260
1753806000000|2025-07-29 16:20:00|24.22|24.09|24.24|24.11|24.35|24.22|24.22|24.09|273
1753806300000|2025-07-29 16:25:00|24.25|24.12|24.26|24.13|24.29|24.16|24.2|24.07|253
1753806600000|2025-07-29 16:30:00|24.27|24.14|24.19|24.06|24.29|24.16|24.17|24.04|262
1753806900000|2025-07-29 16:35:00|24.2|24.07|24.14|24.01|24.2|24.07|24.1|23.97|237
1753807200000|2025-07-29 16:40:00|24.15|24.02|24.34|24.21|24.34|24.21|24.14|24.01|237
1753807500000|2025-07-29 16:45:00|24.35|24.22|24.45|24.32|24.45|24.32|24.29|24.16|246
1753807800000|2025-07-29 16:50:00|24.44|24.31|24.39|24.26|24.46|24.33|24.38|24.25|192
1753808100000|2025-07-29 16:55:00|24.4|24.27|24.39|24.26|24.42|24.29|24.37|24.24|126
1753808400000|2025-07-29 17:00:00|24.38|24.25|24.38|24.25|24.42|24.29|24.34|24.21|178
1753808700000|2025-07-29 17:05:00|24.39|24.26|24.41|24.28|24.43|24.3|24.38|24.25|176
1753809000000|2025-07-29 17:10:00|24.42|24.29|24.49|24.36|24.51|24.38|24.41|24.28|161
1753809300000|2025-07-29 17:15:00|24.5|24.37|24.5|24.37|24.55|24.42|24.46|24.33|134
1753809600000|2025-07-29 17:20:00|24.49|24.36|24.58|24.45|24.59|24.46|24.46|24.33|226
1753809900000|2025-07-29 17:25:00|24.59|24.46|24.6|24.47|24.62|24.49|24.56|24.43|221
1753810200000|2025-07-29 17:30:00|24.59|24.46|24.54|24.41|24.63|24.5|24.54|24.41|182
1753810500000|2025-07-29 17:35:00|24.55|24.42|24.44|24.31|24.56|24.43|24.44|24.31|195
1753810800000|2025-07-29 17:40:00|24.45|24.32|24.37|24.24|24.45|24.32|24.36|24.23|194
1753811100000|2025-07-29 17:45:00|24.36|24.23|24.42|24.29|24.44|24.31|24.36|24.23|119
1753811400000|2025-07-29 17:50:00|24.41|24.28|24.38|24.25|24.42|24.29|24.36|24.23|89
1753811700000|2025-07-29 17:55:00|24.39|24.26|24.42|24.29|24.45|24.32|24.38|24.25|140
1753812000000|2025-07-29 18:00:00|24.41|24.28|24.34|24.21|24.44|24.31|24.31|24.18|130
1753812300000|2025-07-29 18:05:00|24.33|24.2|24.28|24.15|24.37|24.24|24.27|24.14|158
1753812600000|2025-07-29 18:10:00|24.29|24.16|24.37|24.24|24.38|24.25|24.28|24.15|146
1753812900000|2025-07-29 18:15:00|24.38|24.25|24.37|24.24|24.41|24.28|24.35|24.22|187
1753813200000|2025-07-29 18:20:00|24.38|24.25|24.34|24.21|24.38|24.25|24.3|24.17|183
1753813500000|2025-07-29 18:25:00|24.35|24.22|24.38|24.25|24.38|24.25|24.32|24.19|114
1753813800000|2025-07-29 18:30:00|24.39|24.26|24.37|24.24|24.43|24.3|24.37|24.24|81
1753814100000|2025-07-29 18:35:00|24.36|24.23|24.39|24.26|24.42|24.29|24.36|24.23|128
1753814400000|2025-07-29 18:40:00|24.4|24.27|24.34|24.21|24.43|24.3|24.34|24.21|147
1753814700000|2025-07-29 18:45:00|24.33|24.2|24.36|24.23|24.38|24.25|24.31|24.18|168
1753815000000|2025-07-29 18:50:00|24.37|24.24|24.3|24.17|24.37|24.24|24.29|24.16|122
1753815300000|2025-07-29 18:55:00|24.29|24.16|24.29|24.16|24.31|24.18|24.23|24.1|141
1753815600000|2025-07-29 19:00:00|24.3|24.17|24.26|24.13|24.3|24.17|24.24|24.11|133
1753815900000|2025-07-29 19:05:00|24.27|24.14|24.27|24.14|24.32|24.19|24.24|24.11|172
1753816200000|2025-07-29 19:10:00|24.26|24.13|24.38|24.25|24.38|24.25|24.25|24.12|155
1753816500000|2025-07-29 19:15:00|24.39|24.26|24.44|24.31|24.49|24.36|24.35|24.22|153
1753816800000|2025-07-29 19:20:00|24.43|24.3|24.19|24.06|24.48|24.35|24.19|24.06|212
1753817100000|2025-07-29 19:25:00|24.18|24.05|24.17|24.04|24.19|24.06|24.14|24.01|145
1753817400000|2025-07-29 19:30:00|24.16|24.03|24.16|24.03|24.25|24.12|24.15|24.02|152
1753817700000|2025-07-29 19:35:00|24.17|24.04|24.2|24.07|24.21|24.08|24.16|24.03|167
1753818000000|2025-07-29 19:40:00|24.19|24.06|24.15|24.02|24.25|24.12|24.15|24.02|173
1753818300000|2025-07-29 19:45:00|24.16|24.03|24.17|24.04|24.19|24.06|24.14|24.01|144
1753818600000|2025-07-29 19:50:00|24.16|24.03|24.16|24.03|24.19|24.06|24.1|23.97|141
1753818900000|2025-07-29 19:55:00|24.15|24.02|24.15|24.02|24.19|24.06|24.14|24.01|137
1753819200000|2025-07-29 20:00:00|24.14|24.01|24.09|23.96|24.15|24.02|24.09|23.96|138
1753819500000|2025-07-29 20:05:00|24.08|23.95|24.01|23.88|24.12|23.99|23.99|23.86|219
1753819800000|2025-07-29 20:10:00|24|23.87|24.02|23.89|24.03|23.9|23.95|23.82|221
1753820100000|2025-07-29 20:15:00|24.03|23.9|24.25|24.12|24.25|24.12|23.97|23.84|203
1753820400000|2025-07-29 20:20:00|24.24|24.11|24.32|24.19|24.37|24.24|24.22|24.09|215
1753820700000|2025-07-29 20:25:00|24.33|24.2|24.24|24.11|24.33|24.2|24.22|24.09|211
1753821000000|2025-07-29 20:30:00|24.25|24.12|24.13|24|24.25|24.12|24.11|23.98|180
1753821300000|2025-07-29 20:35:00|24.12|23.99|24.12|23.99|24.15|24.02|24.1|23.97|243
1753821600000|2025-07-29 20:40:00|24.11|23.98|24.13|24|24.18|24.05|24.09|23.96|170
1753821900000|2025-07-29 20:45:00|24.14|24.01|24.13|24|24.15|24.02|24.09|23.96|86
1753822200000|2025-07-29 20:50:00|24.14|24.01|24.09|23.96|24.17|24.04|24.05|23.92|153
1753822500000|2025-07-29 20:55:00|24.08|23.95|24.17|24.04|24.17|24.04|24.08|23.95|113
1753822800000|2025-07-29 21:00:00|24.18|24.05|24.09|23.96|24.18|24.05|24.09|23.96|80
1753823100000|2025-07-29 21:05:00|24.1|23.97|24.19|24.06|24.19|24.06|24.08|23.95|88
1753823400000|2025-07-29 21:10:00|24.2|24.07|24.26|24.13|24.27|24.14|24.19|24.06|52
1753823700000|2025-07-29 21:15:00|24.25|24.12|24.19|24.06|24.25|24.12|24.19|24.06|53
1753824000000|2025-07-29 21:20:00|24.18|24.05|24.16|24.03|24.18|24.05|24.11|23.98|57
1753824300000|2025-07-29 21:25:00|24.17|24.04|24.21|24.08|24.22|24.09|24.11|23.98|55
1753824600000|2025-07-29 21:30:00|24.2|24.07|24.29|24.16|24.3|24.17|24.19|24.06|38
1753824900000|2025-07-29 21:35:00|24.28|24.15|24.31|24.18|24.31|24.18|24.24|24.11|58
1753825200000|2025-07-29 21:40:00|24.3|24.17|24.27|24.14|24.32|24.19|24.27|24.14|58
1753825500000|2025-07-29 21:45:00|24.26|24.13|24.36|24.23|24.37|24.24|24.26|24.13|25
1753825800000|2025-07-29 21:50:00|24.37|24.24|24.42|24.29|24.44|24.31|24.36|24.23|32
1753826100000|2025-07-29 21:55:00|24.41|24.28|24.46|24.33|24.53|24.4|24.4|24.27|45
1753826400000|2025-07-29 22:00:00|24.47|24.34|24.35|24.22|24.51|24.38|24.35|24.22|218
1753826700000|2025-07-29 22:05:00|24.36|24.23|24.35|24.22|24.43|24.3|24.33|24.2|147
1753827000000|2025-07-29 22:10:00|24.33|24.2|24.25|24.12|24.36|24.23|24.24|24.11|165
1753827300000|2025-07-29 22:15:00|24.24|24.11|24.32|24.19|24.32|24.19|24.24|24.11|109
1753827600000|2025-07-29 22:20:00|24.31|24.18|24.34|24.21|24.34|24.21|24.3|24.17|94
1753827900000|2025-07-29 22:25:00|24.35|24.22|24.33|24.2|24.37|24.24|24.3|24.17|111
1753828200000|2025-07-29 22:30:00|24.32|24.19|24.33|24.2|24.39|24.26|24.32|24.19|90
1753828500000|2025-07-29 22:35:00|24.34|24.21|24.34|24.21|24.36|24.23|24.31|24.18|142
1753828800000|2025-07-29 22:40:00|24.35|24.22|24.34|24.21|24.37|24.24|24.34|24.21|140
1753829100000|2025-07-29 22:45:00|24.33|24.2|24.4|24.27|24.42|24.29|24.33|24.2|122
1753829400000|2025-07-29 22:50:00|24.41|24.28|24.42|24.29|24.45|24.32|24.4|24.27|56
1753829700000|2025-07-29 22:55:00|24.43|24.3|24.42|24.29|24.45|24.32|24.39|24.26|34
1753830000000|2025-07-29 23:00:00|24.41|24.28|24.41|24.28|24.43|24.3|24.38|24.25|53
1753830300000|2025-07-29 23:05:00|24.4|24.27|24.41|24.28|24.42|24.29|24.36|24.23|113
1753830600000|2025-07-29 23:10:00|24.42|24.29|24.43|24.3|24.45|24.32|24.41|24.28|50
1753830900000|2025-07-29 23:15:00|24.44|24.31|24.45|24.32|24.46|24.33|24.39|24.26|67
1753831200000|2025-07-29 23:20:00|24.46|24.33|24.45|24.32|24.47|24.34|24.44|24.31|38
1753831500000|2025-07-29 23:25:00|24.44|24.31|24.45|24.32|24.45|24.32|24.42|24.29|28
1753831800000|2025-07-29 23:30:00|24.44|24.31|24.44|24.31|24.5|24.37|24.44|24.31|75
1753832100000|2025-07-29 23:35:00|24.45|24.32|24.49|24.36|24.52|24.39|24.44|24.31|42
1753832400000|2025-07-29 23:40:00|24.5|24.37|24.39|24.26|24.5|24.37|24.39|24.26|46
1753832700000|2025-07-29 23:45:00|24.38|24.25|24.42|24.29|24.42|24.29|24.36|24.23|71
1753833000000|2025-07-29 23:50:00|24.41|24.28|24.44|24.31|24.44|24.31|24.38|24.25|138
1753833300000|2025-07-29 23:55:00|24.45|24.32|24.43|24.3|24.45|24.32|24.42|24.29|67
1753833600000|2025-07-30 00:00:00|24.44|24.31|24.39|24.26|24.45|24.32|24.38|24.25|74
1753833900000|2025-07-30 00:05:00|24.38|24.25|24.34|24.21|24.39|24.26|24.34|24.21|49
1753834200000|2025-07-30 00:10:00|24.33|24.2|24.37|24.24|24.4|24.27|24.3|24.17|64
1753834500000|2025-07-30 00:15:00|24.38|24.25|24.31|24.18|24.39|24.26|24.31|24.18|62
1753834800000|2025-07-30 00:20:00|24.32|24.19|24.27|24.14|24.32|24.19|24.24|24.11|95
1753835100000|2025-07-30 00:25:00|24.26|24.13|24.29|24.16|24.29|24.16|24.25|24.12|96
1753835400000|2025-07-30 00:30:00|24.28|24.15|24.22|24.09|24.32|24.19|24.22|24.09|110
1753835700000|2025-07-30 00:35:00|24.23|24.1|24.23|24.1|24.26|24.13|24.21|24.08|110
1753836000000|2025-07-30 00:40:00|24.24|24.11|24.23|24.1|24.25|24.12|24.17|24.04|74
1753836300000|2025-07-30 00:45:00|24.22|24.09|24.16|24.03|24.24|24.11|24.14|24.01|90
1753836600000|2025-07-30 00:50:00|24.15|24.02|24.26|24.13|24.29|24.16|24.15|24.02|122
1753836900000|2025-07-30 00:55:00|24.27|24.14|24.29|24.16|24.31|24.18|24.26|24.13|115
1753837200000|2025-07-30 01:00:00|24.28|24.15|24.31|24.18|24.31|24.18|24.27|24.14|66
1753837500000|2025-07-30 01:05:00|24.3|24.17|24.28|24.15|24.32|24.19|24.28|24.15|81
1753837800000|2025-07-30 01:10:00|24.27|24.14|24.25|24.12|24.29|24.16|24.22|24.09|149
1753838100000|2025-07-30 01:15:00|24.26|24.13|24.13|24|24.27|24.14|24.09|23.96|284
1753838400000|2025-07-30 01:20:00|24.14|24.01|24.14|24.01|24.22|24.09|24.12|23.99|237
1753838700000|2025-07-30 01:25:00|24.13|24|24.17|24.04|24.17|24.04|24.13|24|200
1753839000000|2025-07-30 01:30:00|24.16|24.03|24.28|24.15|24.28|24.15|24.13|24|205
1753839300000|2025-07-30 01:35:00|24.27|24.14|24.35|24.22|24.4|24.27|24.27|24.14|284
1753839600000|2025-07-30 01:40:00|24.36|24.23|24.41|24.28|24.43|24.3|24.35|24.22|130
1753839900000|2025-07-30 01:45:00|24.42|24.29|24.49|24.36|24.51|24.38|24.4|24.27|159
1753840200000|2025-07-30 01:50:00|24.48|24.35|24.47|24.34|24.52|24.39|24.44|24.31|109
1753840500000|2025-07-30 01:55:00|24.48|24.35|24.43|24.3|24.48|24.35|24.4|24.27|96
1753840800000|2025-07-30 02:00:00|24.44|24.31|24.37|24.24|24.45|24.32|24.37|24.24|128
1753841100000|2025-07-30 02:05:00|24.38|24.25|24.4|24.27|24.4|24.27|24.36|24.23|89
1753841400000|2025-07-30 02:10:00|24.41|24.28|24.55|24.42|24.55|24.42|24.38|24.25|125
1753841700000|2025-07-30 02:15:00|24.54|24.41|24.49|24.36|24.58|24.45|24.48|24.35|132
1753842000000|2025-07-30 02:20:00|24.48|24.35|24.49|24.36|24.54|24.41|24.47|24.34|130
1753842300000|2025-07-30 02:25:00|24.48|24.35|24.47|24.34|24.5|24.37|24.45|24.32|106
1753842600000|2025-07-30 02:30:00|24.46|24.33|24.5|24.37|24.51|24.38|24.4|24.27|95
1753842900000|2025-07-30 02:35:00|24.51|24.38|24.42|24.29|24.51|24.38|24.42|24.29|147
1753843200000|2025-07-30 02:40:00|24.43|24.3|24.48|24.35|24.54|24.41|24.43|24.3|161
1753843500000|2025-07-30 02:45:00|24.47|24.34|24.5|24.37|24.52|24.39|24.46|24.33|88
1753843800000|2025-07-30 02:50:00|24.51|24.38|24.48|24.35|24.52|24.39|24.48|24.35|60
1753844100000|2025-07-30 02:55:00|24.49|24.36|24.44|24.31|24.5|24.37|24.44|24.31|70
1753844400000|2025-07-30 03:00:00|24.43|24.3|24.41|24.28|24.44|24.31|24.39|24.26|73
1753844700000|2025-07-30 03:05:00|24.4|24.27|24.37|24.24|24.4|24.27|24.35|24.22|54
1753845000000|2025-07-30 03:10:00|24.38|24.25|24.41|24.28|24.41|24.28|24.35|24.22|50
1753845300000|2025-07-30 03:15:00|24.42|24.29|24.42|24.29|24.44|24.31|24.39|24.26|143
1753845600000|2025-07-30 03:20:00|24.41|24.28|24.4|24.27|24.47|24.34|24.4|24.27|142
1753845900000|2025-07-30 03:25:00|24.41|24.28|24.42|24.29|24.43|24.3|24.37|24.24|105
1753846200000|2025-07-30 03:30:00|24.43|24.3|24.38|24.25|24.43|24.3|24.38|24.25|76
1753846500000|2025-07-30 03:35:00|24.39|24.26|24.43|24.3|24.44|24.31|24.38|24.25|69
1753846800000|2025-07-30 03:40:00|24.44|24.31|24.44|24.31|24.46|24.33|24.43|24.3|95
1753847100000|2025-07-30 03:45:00|24.43|24.3|24.38|24.25|24.44|24.31|24.35|24.22|126
1753847400000|2025-07-30 03:50:00|24.39|24.26|24.44|24.31|24.49|24.36|24.39|24.26|102
1753847700000|2025-07-30 03:55:00|24.43|24.3|24.36|24.23|24.45|24.32|24.36|24.23|64
1753848000000|2025-07-30 04:00:00|24.37|24.24|24.39|24.26|24.4|24.27|24.35|24.22|63
1753848300000|2025-07-30 04:05:00|24.38|24.25|24.44|24.31|24.44|24.31|24.38|24.25|128
1753848600000|2025-07-30 04:10:00|24.43|24.3|24.41|24.28|24.43|24.3|24.39|24.26|90
1753848900000|2025-07-30 04:15:00|24.42|24.29|24.36|24.23|24.43|24.3|24.36|24.23|99
1753849200000|2025-07-30 04:20:00|24.37|24.24|24.34|24.21|24.38|24.25|24.33|24.2|116
1753849500000|2025-07-30 04:25:00|24.35|24.22|24.33|24.2|24.38|24.25|24.33|24.2|73
1753849800000|2025-07-30 04:30:00|24.34|24.21|24.24|24.11|24.34|24.21|24.23|24.1|143
1753850100000|2025-07-30 04:35:00|24.23|24.1|24.18|24.05|24.25|24.12|24.18|24.05|95
1753850400000|2025-07-30 04:40:00|24.19|24.06|24.22|24.09|24.23|24.1|24.16|24.03|125
1753850700000|2025-07-30 04:45:00|24.21|24.08|24.18|24.05|24.22|24.09|24.15|24.02|115
1753851000000|2025-07-30 04:50:00|24.17|24.04|24.18|24.05|24.2|24.07|24.15|24.02|119
1753851300000|2025-07-30 04:55:00|24.17|24.04|24.16|24.03|24.19|24.06|24.13|24|104
1753851600000|2025-07-30 05:00:00|24.17|24.04|24.19|24.06|24.2|24.07|24.1|23.97|89
1753851900000|2025-07-30 05:05:00|24.18|24.05|24.09|23.96|24.2|24.07|24.09|23.96|157
1753852200000|2025-07-30 05:10:00|24.08|23.95|24.03|23.9|24.09|23.96|24.03|23.9|259
1753852500000|2025-07-30 05:15:00|24.04|23.91|24.11|23.98|24.11|23.98|24.01|23.88|94
1753852800000|2025-07-30 05:20:00|24.1|23.97|24.16|24.03|24.16|24.03|24.07|23.94|123
1753853100000|2025-07-30 05:25:00|24.15|24.02|24.23|24.1|24.23|24.1|24.15|24.02|117
1753853400000|2025-07-30 05:30:00|24.22|24.09|24.15|24.02|24.24|24.11|24.14|24.01|93
1753853700000|2025-07-30 05:35:00|24.16|24.03|24.17|24.04|24.21|24.08|24.14|24.01|106
1753854000000|2025-07-30 05:40:00|24.16|24.03|24.16|24.03|24.19|24.06|24.15|24.02|47
1753854300000|2025-07-30 05:45:00|24.15|24.02|24.23|24.1|24.23|24.1|24.11|23.98|71
1753854600000|2025-07-30 05:50:00|24.22|24.09|24.22|24.09|24.27|24.14|24.2|24.07|95
1753854900000|2025-07-30 05:55:00|24.21|24.08|24.22|24.09|24.25|24.12|24.21|24.08|88
1753855200000|2025-07-30 06:00:00|24.21|24.08|24.26|24.13|24.27|24.14|24.2|24.07|94
1753855500000|2025-07-30 06:05:00|24.27|24.14|24.22|24.09|24.27|24.14|24.21|24.08|53
1753855800000|2025-07-30 06:10:00|24.21|24.08|24.23|24.1|24.27|24.14|24.21|24.08|71
1753856100000|2025-07-30 06:15:00|24.24|24.11|24.24|24.11|24.26|24.13|24.21|24.08|131
1753856400000|2025-07-30 06:20:00|24.23|24.1|24.2|24.07|24.23|24.1|24.18|24.05|160
1753856700000|2025-07-30 06:25:00|24.21|24.08|24.26|24.13|24.26|24.13|24.2|24.07|112
1753857000000|2025-07-30 06:30:00|24.25|24.12|24.2|24.07|24.29|24.16|24.2|24.07|76
1753857300000|2025-07-30 06:35:00|24.21|24.08|24.21|24.08|24.22|24.09|24.14|24.01|109
1753857600000|2025-07-30 06:40:00|24.2|24.07|24.29|24.16|24.3|24.17|24.2|24.07|68
1753857900000|2025-07-30 06:45:00|24.28|24.15|24.29|24.16|24.29|24.16|24.24|24.11|76
1753858200000|2025-07-30 06:50:00|24.28|24.15|24.29|24.16|24.33|24.2|24.28|24.15|72
1753858500000|2025-07-30 06:55:00|24.28|24.15|24.28|24.15|24.33|24.2|24.28|24.15|85
1753858800000|2025-07-30 07:00:00|24.29|24.16|24.27|24.14|24.32|24.19|24.27|24.14|126
1753859100000|2025-07-30 07:05:00|24.28|24.15|24.25|24.12|24.35|24.22|24.25|24.12|94
1753859400000|2025-07-30 07:10:00|24.26|24.13|24.18|24.05|24.26|24.13|24.16|24.03|97
1753859700000|2025-07-30 07:15:00|24.19|24.06|24.12|23.99|24.19|24.06|24.12|23.99|90
1753860000000|2025-07-30 07:20:00|24.13|24|24.14|24.01|24.16|24.03|24.11|23.98|118
1753860300000|2025-07-30 07:25:00|24.15|24.02|24.21|24.08|24.21|24.08|24.11|23.98|119
1753860600000|2025-07-30 07:30:00|24.22|24.09|24.16|24.03|24.24|24.11|24.15|24.02|123
1753860900000|2025-07-30 07:35:00|24.15|24.02|24.09|23.96|24.2|24.07|24.09|23.96|116
1753861200000|2025-07-30 07:40:00|24.1|23.97|24.09|23.96|24.13|24|24.06|23.93|142
1753861500000|2025-07-30 07:45:00|24.1|23.97|24.09|23.96|24.12|23.99|24.07|23.94|60
1753861800000|2025-07-30 07:50:00|24.1|23.97|24.08|23.95|24.13|24|24.06|23.93|73
1753862100000|2025-07-30 07:55:00|24.07|23.94|24.07|23.94|24.08|23.95|24.03|23.9|77
1753862400000|2025-07-30 08:00:00|24.08|23.95|24.08|23.95|24.09|23.96|24.04|23.91|43
1753862700000|2025-07-30 08:05:00|24.07|23.94|24.11|23.98|24.16|24.03|24.04|23.91|75
1753863000000|2025-07-30 08:10:00|24.1|23.97|24.01|23.88|24.12|23.99|23.99|23.86|114
1753863300000|2025-07-30 08:15:00|24.02|23.89|24.07|23.94|24.09|23.96|24|23.87|134
1753863600000|2025-07-30 08:20:00|24.06|23.93|24.04|23.91|24.07|23.94|24.02|23.89|89
1753863900000|2025-07-30 08:25:00|24.03|23.9|24.08|23.95|24.08|23.95|24.03|23.9|110
1753864200000|2025-07-30 08:30:00|24.07|23.94|24.05|23.92|24.1|23.97|24.01|23.88|85
1753864500000|2025-07-30 08:35:00|24.06|23.93|24.21|24.08|24.21|24.08|24.04|23.91|84
1753864800000|2025-07-30 08:40:00|24.2|24.07|24.22|24.09|24.25|24.12|24.18|24.05|103
1753865100000|2025-07-30 08:45:00|24.21|24.08|24.24|24.11|24.25|24.12|24.19|24.06|198
1753865400000|2025-07-30 08:50:00|24.23|24.1|24.15|24.02|24.24|24.11|24.14|24.01|75
1753865700000|2025-07-30 08:55:00|24.14|24.01|24.02|23.89|24.14|24.01|24.02|23.89|75
1753866000000|2025-07-30 09:00:00|24.03|23.9|23.98|23.85|24.05|23.92|23.96|23.83|134
1753866300000|2025-07-30 09:05:00|23.99|23.86|24.04|23.91|24.07|23.94|23.99|23.86|138
1753866600000|2025-07-30 09:10:00|24.03|23.9|23.97|23.84|24.04|23.91|23.96|23.83|99
1753866900000|2025-07-30 09:15:00|23.96|23.83|23.94|23.81|23.98|23.85|23.91|23.78|90
1753867200000|2025-07-30 09:20:00|23.93|23.8|23.9|23.77|23.97|23.84|23.89|23.76|130
1753867500000|2025-07-30 09:25:00|23.91|23.78|23.87|23.74|23.91|23.78|23.85|23.72|103
1753867800000|2025-07-30 09:30:00|23.86|23.73|23.81|23.68|23.87|23.74|23.78|23.65|134
1753868100000|2025-07-30 09:35:00|23.82|23.69|23.79|23.66|23.85|23.72|23.77|23.64|181
1753868400000|2025-07-30 09:40:00|23.8|23.67|23.77|23.64|23.82|23.69|23.76|23.63|165
1753868700000|2025-07-30 09:45:00|23.76|23.63|23.81|23.68|23.82|23.69|23.76|23.63|86
1753869000000|2025-07-30 09:50:00|23.8|23.67|23.78|23.65|23.83|23.7|23.77|23.64|79
1753869300000|2025-07-30 09:55:00|23.79|23.66|23.76|23.63|23.82|23.69|23.76|23.63|74
1753869600000|2025-07-30 10:00:00|23.77|23.64|23.82|23.69|23.83|23.7|23.77|23.64|86
1753869900000|2025-07-30 10:05:00|23.81|23.68|23.8|23.67|23.84|23.71|23.77|23.64|79
1753870200000|2025-07-30 10:10:00|23.81|23.68|23.83|23.7|23.87|23.74|23.8|23.67|39
1753870500000|2025-07-30 10:15:00|23.84|23.71|23.84|23.71|23.84|23.71|23.77|23.64|69
1753870800000|2025-07-30 10:20:00|23.83|23.7|23.89|23.76|23.89|23.76|23.83|23.7|78
1753871100000|2025-07-30 10:25:00|23.9|23.77|23.87|23.74|23.92|23.79|23.86|23.73|102
1753871400000|2025-07-30 10:30:00|23.86|23.73|23.88|23.75|23.9|23.77|23.82|23.69|103
1753871700000|2025-07-30 10:35:00|23.87|23.74|23.91|23.78|23.93|23.8|23.87|23.74|157
1753872000000|2025-07-30 10:40:00|23.9|23.77|23.84|23.71|23.92|23.79|23.84|23.71|75
1753872300000|2025-07-30 10:45:00|23.85|23.72|23.77|23.64|23.88|23.75|23.77|23.64|113
1753872600000|2025-07-30 10:50:00|23.78|23.65|23.66|23.53|23.78|23.65|23.65|23.52|189
1753872900000|2025-07-30 10:55:00|23.65|23.52|23.65|23.52|23.68|23.55|23.61|23.48|104
1753873200000|2025-07-30 11:00:00|23.66|23.53|23.71|23.58|23.71|23.58|23.64|23.51|88
1753873500000|2025-07-30 11:05:00|23.72|23.59|23.74|23.61|23.75|23.62|23.7|23.57|107
1753873800000|2025-07-30 11:10:00|23.75|23.62|23.77|23.64|23.8|23.67|23.74|23.61|91
1753874100000|2025-07-30 11:15:00|23.76|23.63|23.61|23.48|23.77|23.64|23.6|23.47|106
1753874400000|2025-07-30 11:20:00|23.62|23.49|23.62|23.49|23.69|23.56|23.61|23.48|123
1753874700000|2025-07-30 11:25:00|23.61|23.48|23.57|23.44|23.64|23.51|23.55|23.42|121
1753875000000|2025-07-30 11:30:00|23.58|23.45|23.62|23.49|23.66|23.53|23.58|23.45|123
1753875300000|2025-07-30 11:35:00|23.63|23.5|23.64|23.51|23.65|23.52|23.59|23.46|80
1753875600000|2025-07-30 11:40:00|23.65|23.52|23.53|23.4|23.66|23.53|23.52|23.39|137
1753875900000|2025-07-30 11:45:00|23.52|23.39|23.46|23.33|23.59|23.46|23.44|23.31|114
1753876200000|2025-07-30 11:50:00|23.47|23.34|23.47|23.34|23.53|23.4|23.42|23.29|140
1753876500000|2025-07-30 11:55:00|23.48|23.35|23.5|23.37|23.53|23.4|23.43|23.3|131
1753876800000|2025-07-30 12:00:00|23.51|23.38|23.46|23.33|23.52|23.39|23.46|23.33|173
1753877100000|2025-07-30 12:05:00|23.47|23.34|23.41|23.28|23.48|23.35|23.4|23.27|178
1753877400000|2025-07-30 12:10:00|23.42|23.29|23.4|23.27|23.44|23.31|23.36|23.23|148
1753877700000|2025-07-30 12:15:00|23.41|23.28|23.4|23.27|23.44|23.31|23.31|23.18|282
1753878000000|2025-07-30 12:20:00|23.39|23.26|23.64|23.51|23.65|23.52|23.38|23.25|165
1753878300000|2025-07-30 12:25:00|23.65|23.52|23.55|23.42|23.67|23.54|23.52|23.39|177
1753878600000|2025-07-30 12:30:00|23.54|23.41|23.38|23.25|23.57|23.44|23.26|23.13|339
1753878900000|2025-07-30 12:35:00|23.37|23.24|23.39|23.26|23.39|23.26|23.29|23.16|148
1753879200000|2025-07-30 12:40:00|23.4|23.27|23.28|23.15|23.44|23.31|23.27|23.14|158
1753879500000|2025-07-30 12:45:00|23.27|23.14|23.35|23.22|23.36|23.23|23.24|23.11|119
1753879800000|2025-07-30 12:50:00|23.34|23.21|23.39|23.26|23.41|23.28|23.32|23.19|144
1753880100000|2025-07-30 12:55:00|23.4|23.27|23.37|23.24|23.45|23.32|23.37|23.24|144
1753880400000|2025-07-30 13:00:00|23.38|23.25|23.31|23.18|23.39|23.26|23.3|23.17|100
1753880700000|2025-07-30 13:05:00|23.3|23.17|23.35|23.22|23.43|23.3|23.26|23.13|177
1753881000000|2025-07-30 13:10:00|23.36|23.23|23.31|23.18|23.38|23.25|23.27|23.14|137
1753881300000|2025-07-30 13:15:00|23.3|23.17|23.33|23.2|23.43|23.3|23.3|23.17|198
1753881600000|2025-07-30 13:20:00|23.34|23.21|23.25|23.12|23.35|23.22|23.23|23.1|120
1753881900000|2025-07-30 13:25:00|23.26|23.13|23.29|23.16|23.33|23.2|23.25|23.12|162
1753882200000|2025-07-30 13:30:00|23.28|23.15|23.32|23.19|23.33|23.2|23.26|23.13|114
1753882500000|2025-07-30 13:35:00|23.33|23.2|23.38|23.25|23.44|23.31|23.32|23.19|167
1753882800000|2025-07-30 13:40:00|23.39|23.26|23.31|23.18|23.39|23.26|23.29|23.16|156
1753883100000|2025-07-30 13:45:00|23.32|23.19|23.23|23.1|23.37|23.24|23.23|23.1|184
1753883400000|2025-07-30 13:50:00|23.22|23.09|23.24|23.11|23.26|23.13|23.19|23.06|155
1753883700000|2025-07-30 13:55:00|23.25|23.12|23.29|23.16|23.33|23.2|23.2|23.07|162
1753884000000|2025-07-30 14:00:00|23.28|23.15|23.26|23.13|23.3|23.17|23.25|23.12|130
1753884300000|2025-07-30 14:05:00|23.27|23.14|23.33|23.2|23.35|23.22|23.25|23.12|85
1753884600000|2025-07-30 14:10:00|23.32|23.19|23.29|23.16|23.33|23.2|23.24|23.11|181
1753884900000|2025-07-30 14:15:00|23.28|23.15|23.31|23.18|23.32|23.19|23.21|23.08|123
1753885200000|2025-07-30 14:20:00|23.32|23.19|23.38|23.25|23.44|23.31|23.31|23.18|94
1753885500000|2025-07-30 14:25:00|23.39|23.26|23.33|23.2|23.4|23.27|23.32|23.19|162
1753885800000|2025-07-30 14:30:00|23.34|23.21|23.38|23.25|23.44|23.31|23.33|23.2|118
1753886100000|2025-07-30 14:35:00|23.37|23.24|23.42|23.29|23.42|23.29|23.34|23.21|184
1753886400000|2025-07-30 14:40:00|23.43|23.3|23.47|23.34|23.5|23.37|23.42|23.29|146
1753886700000|2025-07-30 14:45:00|23.48|23.35|23.51|23.38|23.53|23.4|23.44|23.31|105
1753887000000|2025-07-30 14:50:00|23.52|23.39|23.66|23.53|23.71|23.58|23.5|23.37|163
1753887300000|2025-07-30 14:55:00|23.65|23.52|23.68|23.55|23.69|23.56|23.61|23.48|157
1753887600000|2025-07-30 15:00:00|23.69|23.56|23.48|23.35|23.7|23.57|23.45|23.32|130
1753887900000|2025-07-30 15:05:00|23.47|23.34|23.35|23.22|23.48|23.35|23.28|23.15|137
1753888200000|2025-07-30 15:10:00|23.36|23.23|23.4|23.27|23.43|23.3|23.36|23.23|138
1753888500000|2025-07-30 15:15:00|23.39|23.26|23.41|23.28|23.44|23.31|23.38|23.25|139
1753888800000|2025-07-30 15:20:00|23.42|23.29|23.43|23.3|23.46|23.33|23.39|23.26|89
1753889100000|2025-07-30 15:25:00|23.42|23.29|23.36|23.23|23.43|23.3|23.32|23.19|145
1753889400000|2025-07-30 15:30:00|23.37|23.24|23.29|23.16|23.38|23.25|23.29|23.16|161
1753889700000|2025-07-30 15:35:00|23.3|23.17|23.29|23.16|23.32|23.19|23.21|23.08|177
1753890000000|2025-07-30 15:40:00|23.3|23.17|23.26|23.13|23.31|23.18|23.24|23.11|87
1753890300000|2025-07-30 15:45:00|23.27|23.14|23.3|23.17|23.33|23.2|23.25|23.12|114
1753890600000|2025-07-30 15:50:00|23.29|23.16|23.29|23.16|23.31|23.18|23.22|23.09|139
1753890900000|2025-07-30 15:55:00|23.3|23.17|23.3|23.17|23.32|23.19|23.26|23.13|81
1753891200000|2025-07-30 16:00:00|23.29|23.16|23.27|23.14|23.3|23.17|23.25|23.12|88
1753891500000|2025-07-30 16:05:00|23.26|23.13|23.34|23.21|23.34|23.21|23.24|23.11|89
1753891800000|2025-07-30 16:10:00|23.33|23.2|23.43|23.3|23.43|23.3|23.29|23.16|111
1753892100000|2025-07-30 16:15:00|23.42|23.29|23.48|23.35|23.55|23.42|23.4|23.27|104
1753892400000|2025-07-30 16:20:00|23.47|23.34|23.51|23.38|23.56|23.43|23.46|23.33|170
1753892700000|2025-07-30 16:25:00|23.5|23.37|23.41|23.28|23.52|23.39|23.4|23.27|96
1753893000000|2025-07-30 16:30:00|23.4|23.27|23.41|23.28|23.43|23.3|23.39|23.26|104
1753893300000|2025-07-30 16:35:00|23.4|23.27|23.33|23.2|23.41|23.28|23.31|23.18|96
1753893600000|2025-07-30 16:40:00|23.34|23.21|23.34|23.21|23.35|23.22|23.32|23.19|87
1753893900000|2025-07-30 16:45:00|23.33|23.2|23.33|23.2|23.34|23.21|23.3|23.17|156
1753894200000|2025-07-30 16:50:00|23.34|23.21|23.33|23.2|23.37|23.24|23.33|23.2|94
1753894500000|2025-07-30 16:55:00|23.32|23.19|23.38|23.25|23.38|23.25|23.32|23.19|74
1753894800000|2025-07-30 17:00:00|23.37|23.24|23.4|23.27|23.44|23.31|23.37|23.24|90
1753895100000|2025-07-30 17:05:00|23.39|23.26|23.38|23.25|23.44|23.31|23.35|23.22|129
1753895400000|2025-07-30 17:10:00|23.39|23.26|23.38|23.25|23.42|23.29|23.38|23.25|68
1753895700000|2025-07-30 17:15:00|23.39|23.26|23.46|23.33|23.47|23.34|23.38|23.25|86
1753896000000|2025-07-30 17:20:00|23.45|23.32|23.44|23.31|23.52|23.39|23.43|23.3|80
1753896300000|2025-07-30 17:25:00|23.45|23.32|23.47|23.34|23.49|23.36|23.43|23.3|77
1753896600000|2025-07-30 17:30:00|23.46|23.33|23.53|23.4|23.53|23.4|23.46|23.33|88
1753896900000|2025-07-30 17:35:00|23.52|23.39|23.54|23.41|23.55|23.42|23.5|23.37|111
1753897200000|2025-07-30 17:40:00|23.55|23.42|23.58|23.45|23.61|23.48|23.54|23.41|96
1753897500000|2025-07-30 17:45:00|23.57|23.44|23.49|23.36|23.58|23.45|23.47|23.34|92
1753897800000|2025-07-30 17:50:00|23.5|23.37|23.55|23.42|23.56|23.43|23.49|23.36|68
1753898100000|2025-07-30 17:55:00|23.56|23.43|23.65|23.52|23.65|23.52|23.55|23.42|102
1753898400000|2025-07-30 18:00:00|23.64|23.51|23.51|23.38|23.74|23.61|23.43|23.3|215
1753898700000|2025-07-30 18:05:00|23.52|23.39|23.64|23.51|23.64|23.51|23.51|23.38|221
1753899000000|2025-07-30 18:10:00|23.63|23.5|23.54|23.41|23.71|23.58|23.54|23.41|174
1753899300000|2025-07-30 18:15:00|23.55|23.42|23.57|23.44|23.6|23.47|23.51|23.38|150
1753899600000|2025-07-30 18:20:00|23.56|23.43|23.58|23.45|23.63|23.5|23.51|23.38|208
1753899900000|2025-07-30 18:25:00|23.57|23.44|23.55|23.42|23.59|23.46|23.46|23.33|146
1753900200000|2025-07-30 18:30:00|23.56|23.43|23.54|23.41|23.58|23.45|23.47|23.34|166
1753900500000|2025-07-30 18:35:00|23.53|23.4|23.44|23.31|23.56|23.43|23.42|23.29|169
1753900800000|2025-07-30 18:40:00|23.43|23.3|23.36|23.23|23.43|23.3|23.31|23.18|163
1753901100000|2025-07-30 18:45:00|23.37|23.24|23.13|23|23.39|23.26|23.12|22.99|224
1753901400000|2025-07-30 18:50:00|23.12|22.99|23.1|22.97|23.16|23.03|23.05|22.92|232
1753901700000|2025-07-30 18:55:00|23.09|22.96|22.98|22.85|23.1|22.97|22.95|22.82|188
1753902000000|2025-07-30 19:00:00|22.97|22.84|22.74|22.61|22.98|22.85|22.72|22.59|279
1753902300000|2025-07-30 19:05:00|22.73|22.6|22.58|22.45|22.74|22.61|22.47|22.34|530
1753902600000|2025-07-30 19:10:00|22.57|22.44|22.86|22.73|22.86|22.73|22.55|22.42|265
1753902900000|2025-07-30 19:15:00|22.85|22.72|22.9|22.77|22.97|22.84|22.84|22.71|190
1753903200000|2025-07-30 19:20:00|22.89|22.76|22.88|22.75|22.91|22.78|22.83|22.7|181
1753903500000|2025-07-30 19:25:00|22.89|22.76|22.99|22.86|22.99|22.86|22.87|22.74|168
1753903800000|2025-07-30 19:30:00|23|22.87|23.02|22.89|23.05|22.92|22.9|22.77|140
1753904100000|2025-07-30 19:35:00|23.01|22.88|23.02|22.89|23.02|22.89|22.93|22.8|178
1753904400000|2025-07-30 19:40:00|23.03|22.9|23.18|23.05|23.2|23.07|23.01|22.88|128
1753904700000|2025-07-30 19:45:00|23.17|23.04|23.29|23.16|23.33|23.2|23.16|23.03|155
1753905000000|2025-07-30 19:50:00|23.3|23.17|23.32|23.19|23.35|23.22|23.23|23.1|179
1753905300000|2025-07-30 19:55:00|23.31|23.18|23.29|23.16|23.36|23.23|23.29|23.16|196
1753905600000|2025-07-30 20:00:00|23.3|23.17|23.4|23.27|23.43|23.3|23.29|23.16|140
1753905900000|2025-07-30 20:05:00|23.41|23.28|23.46|23.33|23.47|23.34|23.38|23.25|116
1753906200000|2025-07-30 20:10:00|23.47|23.34|23.51|23.38|23.52|23.39|23.47|23.34|139
1753906500000|2025-07-30 20:15:00|23.5|23.37|23.45|23.32|23.52|23.39|23.4|23.27|151
1753906800000|2025-07-30 20:20:00|23.46|23.33|23.38|23.25|23.46|23.33|23.36|23.23|185
1753907100000|2025-07-30 20:25:00|23.36|23.23|23.35|23.22|23.41|23.28|23.34|23.21|161
1753907400000|2025-07-30 20:30:00|23.36|23.23|23.29|23.16|23.4|23.27|23.29|23.16|129
1753907700000|2025-07-30 20:35:00|23.28|23.15|23.27|23.14|23.3|23.17|23.22|23.09|160
1753908000000|2025-07-30 20:40:00|23.28|23.15|23.29|23.16|23.35|23.22|23.28|23.15|108
1753908300000|2025-07-30 20:45:00|23.3|23.17|23.28|23.15|23.3|23.17|23.26|23.13|181
1753908600000|2025-07-30 20:50:00|23.27|23.14|23.25|23.12|23.28|23.15|23.21|23.08|131
1753908900000|2025-07-30 20:55:00|23.26|23.13|23.29|23.16|23.29|23.16|23.23|23.1|68
1753909200000|2025-07-30 21:00:00|23.3|23.17|23.35|23.22|23.37|23.24|23.29|23.16|62
1753909500000|2025-07-30 21:05:00|23.34|23.21|23.36|23.23|23.36|23.23|23.32|23.19|45
1753909800000|2025-07-30 21:10:00|23.37|23.24|23.34|23.21|23.43|23.3|23.33|23.2|63
1753910100000|2025-07-30 21:15:00|23.35|23.22|23.32|23.19|23.36|23.23|23.32|23.19|26
1753910400000|2025-07-30 21:20:00|23.31|23.18|23.25|23.12|23.32|23.19|23.24|23.11|35
1753910700000|2025-07-30 21:25:00|23.26|23.13|23.18|23.05|23.26|23.13|23.17|23.04|58
1753911000000|2025-07-30 21:30:00|23.17|23.04|23.15|23.02|23.23|23.1|23.15|23.02|47
1753911300000|2025-07-30 21:35:00|23.16|23.03|23.13|23|23.16|23.03|23.07|22.94|64
1753911600000|2025-07-30 21:40:00|23.14|23.01|23.09|22.96|23.14|23.01|23.08|22.95|16
1753911900000|2025-07-30 21:45:00|23.08|22.95|23.16|23.03|23.16|23.03|23.08|22.95|27
1753912200000|2025-07-30 21:50:00|23.17|23.04|23.23|23.1|23.23|23.1|23.17|23.04|13
1753912500000|2025-07-30 21:55:00|23.24|23.11|23.22|23.09|23.26|23.13|23.2|23.07|45
1753912800000|2025-07-30 22:00:00|23.21|23.08|23.2|23.07|23.24|23.11|23.16|23.03|136
1753913100000|2025-07-30 22:05:00|23.21|23.08|23.25|23.12|23.28|23.15|23.18|23.05|120
1753913400000|2025-07-30 22:10:00|23.26|23.13|23.21|23.08|23.26|23.13|23.21|23.08|204
1753913700000|2025-07-30 22:15:00|23.2|23.07|23.16|23.03|23.22|23.09|23.15|23.02|57
1753914000000|2025-07-30 22:20:00|23.15|23.02|23.12|22.99|23.16|23.03|23.1|22.97|140
1753914300000|2025-07-30 22:25:00|23.11|22.98|23.13|23|23.14|23.01|23.11|22.98|83
1753914600000|2025-07-30 22:30:00|23.12|22.99|23.12|22.99|23.18|23.05|23.11|22.98|102
1753914900000|2025-07-30 22:35:00|23.13|23|23.15|23.02|23.15|23.02|23.12|22.99|121
1753915200000|2025-07-30 22:40:00|23.14|23.01|23.18|23.05|23.2|23.07|23.13|23|49
1753915500000|2025-07-30 22:45:00|23.19|23.06|23.18|23.05|23.23|23.1|23.18|23.05|146
1753915800000|2025-07-30 22:50:00|23.19|23.06|23.18|23.05|23.19|23.06|23.14|23.01|82
1753916100000|2025-07-30 22:55:00|23.19|23.06|23.21|23.08|23.22|23.09|23.18|23.05|73
1753916400000|2025-07-30 23:00:00|23.2|23.07|23.27|23.14|23.27|23.14|23.2|23.07|60
1753916700000|2025-07-30 23:05:00|23.28|23.15|23.3|23.17|23.31|23.18|23.27|23.14|35
1753917000000|2025-07-30 23:10:00|23.29|23.16|23.3|23.17|23.31|23.18|23.29|23.16|70
1753917300000|2025-07-30 23:15:00|23.31|23.18|23.34|23.21|23.35|23.22|23.31|23.18|70
1753917600000|2025-07-30 23:20:00|23.35|23.22|23.3|23.17|23.35|23.22|23.3|23.17|40
1753917900000|2025-07-30 23:25:00|23.29|23.16|23.34|23.21|23.34|23.21|23.29|23.16|42
1753918200000|2025-07-30 23:30:00|23.33|23.2|23.38|23.25|23.43|23.3|23.33|23.2|163
1753918500000|2025-07-30 23:35:00|23.37|23.24|23.43|23.3|23.43|23.3|23.36|23.23|83
1753918800000|2025-07-30 23:40:00|23.42|23.29|23.39|23.26|23.43|23.3|23.39|23.26|98
1753919100000|2025-07-30 23:45:00|23.4|23.27|23.42|23.29|23.42|23.29|23.37|23.24|47
1753919400000|2025-07-30 23:50:00|23.41|23.28|23.39|23.26|23.43|23.3|23.39|23.26|49
1753919700000|2025-07-30 23:55:00|23.38|23.25|23.38|23.25|23.4|23.27|23.34|23.21|69
1753920000000|2025-07-31 00:00:00|23.37|23.24|23.32|23.19|23.37|23.24|23.32|23.19|66
1753920300000|2025-07-31 00:05:00|23.33|23.2|23.33|23.2|23.35|23.22|23.32|23.19|269
1753920600000|2025-07-31 00:10:00|23.34|23.21|23.31|23.18|23.35|23.22|23.29|23.16|70
1753920900000|2025-07-31 00:15:00|23.32|23.19|23.35|23.22|23.37|23.24|23.32|23.19|50
1753921200000|2025-07-31 00:20:00|23.34|23.21|23.34|23.21|23.35|23.22|23.32|23.19|51
1753921500000|2025-07-31 00:25:00|23.35|23.22|23.44|23.31|23.44|23.31|23.35|23.22|58
1753921800000|2025-07-31 00:30:00|23.43|23.3|23.43|23.3|23.44|23.31|23.4|23.27|101
1753922100000|2025-07-31 00:35:00|23.44|23.31|23.48|23.35|23.48|23.35|23.42|23.29|75
1753922400000|2025-07-31 00:40:00|23.47|23.34|23.53|23.4|23.55|23.42|23.47|23.34|123
1753922700000|2025-07-31 00:45:00|23.54|23.41|23.55|23.42|23.56|23.43|23.53|23.4|90
1753923000000|2025-07-31 00:50:00|23.56|23.43|23.52|23.39|23.56|23.43|23.48|23.35|83
1753923300000|2025-07-31 00:55:00|23.51|23.38|23.53|23.4|23.56|23.43|23.5|23.37|79
1753923600000|2025-07-31 01:00:00|23.54|23.41|23.49|23.36|23.54|23.41|23.46|23.33|176
1753923900000|2025-07-31 01:05:00|23.5|23.37|23.49|23.36|23.5|23.37|23.47|23.34|190
1753924200000|2025-07-31 01:10:00|23.48|23.35|23.47|23.34|23.49|23.36|23.44|23.31|52
1753924500000|2025-07-31 01:15:00|23.46|23.33|23.44|23.31|23.46|23.33|23.42|23.29|305
1753924800000|2025-07-31 01:20:00|23.43|23.3|23.44|23.31|23.45|23.32|23.42|23.29|220
1753925100000|2025-07-31 01:25:00|23.43|23.3|23.51|23.38|23.51|23.38|23.41|23.28|75
1753925400000|2025-07-31 01:30:00|23.52|23.39|23.47|23.34|23.54|23.41|23.47|23.34|52
1753925700000|2025-07-31 01:35:00|23.48|23.35|23.5|23.37|23.51|23.38|23.47|23.34|57
1753926000000|2025-07-31 01:40:00|23.49|23.36|23.51|23.38|23.53|23.4|23.49|23.36|35
1753926300000|2025-07-31 01:45:00|23.5|23.37|23.52|23.39|23.53|23.4|23.49|23.36|33
1753926600000|2025-07-31 01:50:00|23.51|23.38|23.47|23.34|23.54|23.41|23.47|23.34|47
1753926900000|2025-07-31 01:55:00|23.48|23.35|23.49|23.36|23.5|23.37|23.46|23.33|26
1753927200000|2025-07-31 02:00:00|23.5|23.37|23.45|23.32|23.5|23.37|23.45|23.32|36
1753927500000|2025-07-31 02:05:00|23.46|23.33|23.51|23.38|23.53|23.4|23.44|23.31|35
1753927800000|2025-07-31 02:10:00|23.52|23.39|23.52|23.39|23.54|23.41|23.51|23.38|117
1753928100000|2025-07-31 02:15:00|23.51|23.38|23.51|23.38|23.52|23.39|23.49|23.36|107
1753928400000|2025-07-31 02:20:00|23.5|23.37|23.52|23.39|23.53|23.4|23.5|23.37|53
1753928700000|2025-07-31 02:25:00|23.53|23.4|23.56|23.43|23.57|23.44|23.53|23.4|80
1753929000000|2025-07-31 02:30:00|23.57|23.44|23.56|23.43|23.57|23.44|23.55|23.42|76
1753929300000|2025-07-31 02:35:00|23.55|23.42|23.59|23.46|23.59|23.46|23.55|23.42|151
1753929600000|2025-07-31 02:40:00|23.58|23.45|23.63|23.5|23.64|23.51|23.58|23.45|58
1753929900000|2025-07-31 02:45:00|23.64|23.51|23.61|23.48|23.64|23.51|23.58|23.45|140
1753930200000|2025-07-31 02:50:00|23.6|23.47|23.62|23.49|23.63|23.5|23.58|23.45|127
1753930500000|2025-07-31 02:55:00|23.63|23.5|23.63|23.5|23.64|23.51|23.62|23.49|37
1753930800000|2025-07-31 03:00:00|23.62|23.49|23.63|23.5|23.64|23.51|23.61|23.48|124
1753931100000|2025-07-31 03:05:00|23.64|23.51|23.65|23.52|23.65|23.52|23.63|23.5|126
1753931400000|2025-07-31 03:10:00|23.64|23.51|23.66|23.53|23.69|23.56|23.64|23.51|61
1753931700000|2025-07-31 03:15:00|23.67|23.54|23.68|23.55|23.69|23.56|23.66|23.53|70
1753932000000|2025-07-31 03:20:00|23.69|23.56|23.71|23.58|23.72|23.59|23.68|23.55|75
1753932300000|2025-07-31 03:25:00|23.72|23.59|23.72|23.59|23.72|23.59|23.7|23.57|91
1753932600000|2025-07-31 03:30:00|23.73|23.6|23.73|23.6|23.74|23.61|23.69|23.56|95
1753932900000|2025-07-31 03:35:00|23.74|23.61|23.71|23.58|23.75|23.62|23.69|23.56|136
1753933200000|2025-07-31 03:40:00|23.7|23.57|23.74|23.61|23.74|23.61|23.69|23.56|105
1753933500000|2025-07-31 03:45:00|23.75|23.62|23.76|23.63|23.77|23.64|23.73|23.6|128
1753933800000|2025-07-31 03:50:00|23.77|23.64|23.79|23.66|23.8|23.67|23.77|23.64|111
1753934100000|2025-07-31 03:55:00|23.78|23.65|23.75|23.62|23.8|23.67|23.73|23.6|66
1753934400000|2025-07-31 04:00:00|23.76|23.63|23.73|23.6|23.77|23.64|23.72|23.59|94
1753934700000|2025-07-31 04:05:00|23.74|23.61|23.75|23.62|23.77|23.64|23.71|23.58|109
1753935000000|2025-07-31 04:10:00|23.76|23.63|23.76|23.63|23.77|23.64|23.75|23.62|37
1753935300000|2025-07-31 04:15:00|23.77|23.64|23.73|23.6|23.77|23.64|23.72|23.59|81
1753935600000|2025-07-31 04:20:00|23.74|23.61|23.76|23.63|23.78|23.65|23.73|23.6|119
1753935900000|2025-07-31 04:25:00|23.75|23.62|23.74|23.61|23.76|23.63|23.73|23.6|72
1753936200000|2025-07-31 04:30:00|23.75|23.62|23.8|23.67|23.8|23.67|23.74|23.61|20
1753936500000|2025-07-31 04:35:00|23.81|23.68|23.86|23.73|23.87|23.74|23.8|23.67|88
1753936800000|2025-07-31 04:40:00|23.85|23.72|23.86|23.73|23.86|23.73|23.81|23.68|74
1753937100000|2025-07-31 04:45:00|23.87|23.74|23.93|23.8|23.93|23.8|23.87|23.74|83
1753937400000|2025-07-31 04:50:00|23.92|23.79|23.94|23.81|23.94|23.81|23.91|23.78|79
1753937700000|2025-07-31 04:55:00|23.93|23.8|23.99|23.86|23.99|23.86|23.93|23.8|119
1753938000000|2025-07-31 05:00:00|23.98|23.85|24.02|23.89|24.02|23.89|23.98|23.85|85
1753938300000|2025-07-31 05:05:00|24.01|23.88|24.04|23.91|24.04|23.91|23.98|23.85|112
1753938600000|2025-07-31 05:10:00|24.03|23.9|24.06|23.93|24.06|23.93|24.01|23.88|102
1753938900000|2025-07-31 05:15:00|24.07|23.94|24.1|23.97|24.14|24.01|24.05|23.92|58
1753939200000|2025-07-31 05:20:00|24.11|23.98|24.12|23.99|24.12|23.99|24.08|23.95|104
1753939500000|2025-07-31 05:25:00|24.11|23.98|24.12|23.99|24.12|23.99|24.06|23.93|110
1753939800000|2025-07-31 05:30:00|24.11|23.98|24.1|23.97|24.13|24|24.05|23.92|54
1753940100000|2025-07-31 05:35:00|24.09|23.96|24.11|23.98|24.12|23.99|24.08|23.95|73
1753940400000|2025-07-31 05:40:00|24.1|23.97|24.1|23.97|24.13|24|24.08|23.95|55
1753940700000|2025-07-31 05:45:00|24.09|23.96|24.11|23.98|24.12|23.99|24.08|23.95|55
1753941000000|2025-07-31 05:50:00|24.1|23.97|24.11|23.98|24.11|23.98|24.08|23.95|64
1753941300000|2025-07-31 05:55:00|24.12|23.99|24.1|23.97|24.12|23.99|24.08|23.95|37
1753941600000|2025-07-31 06:00:00|24.09|23.96|24.05|23.92|24.1|23.97|24.04|23.91|45
1753941900000|2025-07-31 06:05:00|24.06|23.93|23.98|23.85|24.07|23.94|23.98|23.85|90
1753942200000|2025-07-31 06:10:00|23.99|23.86|23.95|23.82|24|23.87|23.93|23.8|59
1753942500000|2025-07-31 06:15:00|23.96|23.83|23.97|23.84|24|23.87|23.96|23.83|54
1753942800000|2025-07-31 06:20:00|23.98|23.85|24.02|23.89|24.03|23.9|23.96|23.83|51
1753943100000|2025-07-31 06:25:00|24.01|23.88|23.99|23.86|24.03|23.9|23.97|23.84|96
1753943400000|2025-07-31 06:30:00|23.98|23.85|23.96|23.83|23.99|23.86|23.96|23.83|77
1753943700000|2025-07-31 06:35:00|23.95|23.82|23.99|23.86|24|23.87|23.95|23.82|55
1753944000000|2025-07-31 06:40:00|23.98|23.85|24.03|23.9|24.06|23.93|23.98|23.85|64
1753944300000|2025-07-31 06:45:00|24.04|23.91|24.05|23.92|24.07|23.94|24.03|23.9|56
1753944600000|2025-07-31 06:50:00|24.04|23.91|24.08|23.95|24.09|23.96|24.04|23.91|39
1753944900000|2025-07-31 06:55:00|24.09|23.96|24.05|23.92|24.12|23.99|24.04|23.91|59
1753945200000|2025-07-31 07:00:00|24.06|23.93|24|23.87|24.07|23.94|24|23.87|84
1753945500000|2025-07-31 07:05:00|23.99|23.86|24.01|23.88|24.01|23.88|23.96|23.83|57
1753945800000|2025-07-31 07:10:00|24|23.87|24.02|23.89|24.04|23.91|24|23.87|122
1753946100000|2025-07-31 07:15:00|24.03|23.9|24.06|23.93|24.07|23.94|24.01|23.88|85
1753946400000|2025-07-31 07:20:00|24.07|23.94|24.02|23.89|24.08|23.95|24|23.87|90
1753946700000|2025-07-31 07:25:00|24.01|23.88|23.99|23.86|24.02|23.89|23.99|23.86|211
1753947000000|2025-07-31 07:30:00|23.98|23.85|23.98|23.85|24.01|23.88|23.97|23.84|55
1753947300000|2025-07-31 07:35:00|23.97|23.84|23.95|23.82|23.98|23.85|23.95|23.82|51
1753947600000|2025-07-31 07:40:00|23.96|23.83|23.96|23.83|23.97|23.84|23.94|23.81|75
1753947900000|2025-07-31 07:45:00|23.97|23.84|23.97|23.84|23.99|23.86|23.95|23.82|87
1753948200000|2025-07-31 07:50:00|23.96|23.83|23.93|23.8|23.97|23.84|23.93|23.8|188
1753948500000|2025-07-31 07:55:00|23.94|23.81|23.95|23.82|23.96|23.83|23.93|23.8|26
1753948800000|2025-07-31 08:00:00|23.96|23.83|23.95|23.82|23.98|23.85|23.95|23.82|69
1753949100000|2025-07-31 08:05:00|23.96|23.83|23.94|23.81|23.96|23.83|23.93|23.8|95
1753949400000|2025-07-31 08:10:00|23.95|23.82|23.97|23.84|23.98|23.85|23.94|23.81|69
1753949700000|2025-07-31 08:15:00|23.98|23.85|23.99|23.86|23.99|23.86|23.97|23.84|92
1753950000000|2025-07-31 08:20:00|24|23.87|24.02|23.89|24.03|23.9|23.99|23.86|77
1753950300000|2025-07-31 08:25:00|24.03|23.9|24.06|23.93|24.08|23.95|24.02|23.89|130
1753950600000|2025-07-31 08:30:00|24.05|23.92|24.01|23.88|24.06|23.93|23.99|23.86|120
1753950900000|2025-07-31 08:35:00|24|23.87|24.04|23.91|24.04|23.91|23.99|23.86|65
1753951200000|2025-07-31 08:40:00|24.05|23.92|24.09|23.96|24.09|23.96|24.04|23.91|71
1753951500000|2025-07-31 08:45:00|24.08|23.95|24.08|23.95|24.1|23.97|24.06|23.93|59
1753951800000|2025-07-31 08:50:00|24.07|23.94|24.04|23.91|24.09|23.96|24.03|23.9|95
1753952100000|2025-07-31 08:55:00|24.03|23.9|24.02|23.89|24.04|23.91|24.01|23.88|52
1753952400000|2025-07-31 09:00:00|24.01|23.88|23.99|23.86|24.02|23.89|23.98|23.85|97
1753952700000|2025-07-31 09:05:00|24|23.87|24|23.87|24.03|23.9|23.99|23.86|92
1753953000000|2025-07-31 09:10:00|23.99|23.86|23.99|23.86|24|23.87|23.99|23.86|37
1753953300000|2025-07-31 09:15:00|23.98|23.85|24.03|23.9|24.04|23.91|23.98|23.85|96
1753953600000|2025-07-31 09:20:00|24.02|23.89|24.03|23.9|24.03|23.9|24|23.87|66
1753953900000|2025-07-31 09:25:00|24.04|23.91|24.04|23.91|24.05|23.92|24.04|23.91|121
1753954200000|2025-07-31 09:30:00|24.05|23.92|24.05|23.92|24.05|23.92|24.03|23.9|90
1753954500000|2025-07-31 09:35:00|24.04|23.91|24.06|23.93|24.07|23.94|24.04|23.91|27
1753954800000|2025-07-31 09:40:00|24.05|23.92|24.03|23.9|24.05|23.92|24.01|23.88|153
1753955100000|2025-07-31 09:45:00|24.04|23.91|24.07|23.94|24.08|23.95|24.02|23.89|24
1753955400000|2025-07-31 09:50:00|24.08|23.95|24.12|23.99|24.12|23.99|24.07|23.94|39
1753955700000|2025-07-31 09:55:00|24.13|24|24.16|24.03|24.18|24.05|24.13|24|78
1753956000000|2025-07-31 10:00:00|24.15|24.02|24.12|23.99|24.17|24.04|24.1|23.97|290
1753956300000|2025-07-31 10:05:00|24.11|23.98|24.06|23.93|24.12|23.99|24.05|23.92|157
1753956600000|2025-07-31 10:10:00|24.07|23.94|24.05|23.92|24.07|23.94|24.04|23.91|77
1753956900000|2025-07-31 10:15:00|24.06|23.93|24.05|23.92|24.06|23.93|24.03|23.9|99
1753957200000|2025-07-31 10:20:00|24.04|23.91|24.05|23.92|24.08|23.95|24.03|23.9|64
1753957500000|2025-07-31 10:25:00|24.06|23.93|24.06|23.93|24.07|23.94|24.04|23.91|27
1753957800000|2025-07-31 10:30:00|24.07|23.94|24.1|23.97|24.1|23.97|24.06|23.93|116
1753958100000|2025-07-31 10:35:00|24.09|23.96|24.08|23.95|24.11|23.98|24.08|23.95|104
1753958400000|2025-07-31 10:40:00|24.09|23.96|24.12|23.99|24.12|23.99|24.08|23.95|58
1753958700000|2025-07-31 10:45:00|24.13|24|24.11|23.98|24.15|24.02|24.1|23.97|43
1753959000000|2025-07-31 10:50:00|24.1|23.97|24.11|23.98|24.11|23.98|24.08|23.95|106
1753959300000|2025-07-31 10:55:00|24.1|23.97|24.02|23.89|24.11|23.98|24.02|23.89|89
1753959600000|2025-07-31 11:00:00|24.01|23.88|24.03|23.9|24.04|23.91|24|23.87|125
1753959900000|2025-07-31 11:05:00|24.02|23.89|23.95|23.82|24.03|23.9|23.94|23.81|72
1753960200000|2025-07-31 11:10:00|23.94|23.81|23.98|23.85|24|23.87|23.94|23.81|91
1753960500000|2025-07-31 11:15:00|23.97|23.84|23.91|23.78|23.97|23.84|23.91|23.78|61
1753960800000|2025-07-31 11:20:00|23.92|23.79|23.87|23.74|23.94|23.81|23.86|23.73|133
1753961100000|2025-07-31 11:25:00|23.88|23.75|23.85|23.72|23.88|23.75|23.84|23.71|172
1753961400000|2025-07-31 11:30:00|23.86|23.73|23.87|23.74|23.88|23.75|23.85|23.72|126
1753961700000|2025-07-31 11:35:00|23.88|23.75|23.85|23.72|23.91|23.78|23.85|23.72|100
1753962000000|2025-07-31 11:40:00|23.86|23.73|23.81|23.68|23.86|23.73|23.8|23.67|195
1753962300000|2025-07-31 11:45:00|23.8|23.67|23.79|23.66|23.81|23.68|23.79|23.66|56
1753962600000|2025-07-31 11:50:00|23.8|23.67|23.66|23.53|23.8|23.67|23.65|23.52|158
1753962900000|2025-07-31 11:55:00|23.65|23.52|23.73|23.6|23.74|23.61|23.65|23.52|80
1753963200000|2025-07-31 12:00:00|23.74|23.61|23.74|23.61|23.76|23.63|23.72|23.59|145
1753963500000|2025-07-31 12:05:00|23.73|23.6|23.69|23.56|23.73|23.6|23.67|23.54|238
1753963800000|2025-07-31 12:10:00|23.68|23.55|23.68|23.55|23.74|23.61|23.68|23.55|71
1753964100000|2025-07-31 12:15:00|23.67|23.54|23.65|23.52|23.71|23.58|23.61|23.48|147
1753964400000|2025-07-31 12:20:00|23.64|23.51|23.62|23.49|23.64|23.51|23.57|23.44|110
1753964700000|2025-07-31 12:25:00|23.61|23.48|23.69|23.56|23.69|23.56|23.59|23.46|123
1753965000000|2025-07-31 12:30:00|23.68|23.55|23.56|23.43|23.7|23.57|23.5|23.37|192
1753965300000|2025-07-31 12:35:00|23.55|23.42|23.56|23.43|23.59|23.46|23.52|23.39|189
1753965600000|2025-07-31 12:40:00|23.57|23.44|23.51|23.38|23.59|23.46|23.5|23.37|123
1753965900000|2025-07-31 12:45:00|23.52|23.39|23.58|23.45|23.59|23.46|23.46|23.33|195
1753966200000|2025-07-31 12:50:00|23.57|23.44|23.56|23.43|23.6|23.47|23.54|23.41|133
1753966500000|2025-07-31 12:55:00|23.57|23.44|23.58|23.45|23.61|23.48|23.56|23.43|92
1753966800000|2025-07-31 13:00:00|23.57|23.44|23.5|23.37|23.59|23.46|23.5|23.37|109
1753967100000|2025-07-31 13:05:00|23.52|23.39|23.39|23.26|23.52|23.39|23.36|23.23|125
1753967400000|2025-07-31 13:10:00|23.4|23.27|23.32|23.19|23.41|23.28|23.3|23.17|154
1753967700000|2025-07-31 13:15:00|23.33|23.2|23.38|23.25|23.38|23.25|23.21|23.08|210
1753968000000|2025-07-31 13:20:00|23.39|23.26|23.29|23.16|23.42|23.29|23.27|23.14|185
1753968300000|2025-07-31 13:25:00|23.3|23.17|23.26|23.13|23.31|23.18|23.25|23.12|121
1753968600000|2025-07-31 13:30:00|23.27|23.14|23.19|23.06|23.27|23.14|23.19|23.06|134
1753968900000|2025-07-31 13:35:00|23.18|23.05|23.32|23.19|23.33|23.2|23.18|23.05|172
1753969200000|2025-07-31 13:40:00|23.31|23.18|23.2|23.07|23.32|23.19|23.16|23.03|132
1753969500000|2025-07-31 13:45:00|23.19|23.06|23.24|23.11|23.3|23.17|23.18|23.05|151
1753969800000|2025-07-31 13:50:00|23.25|23.12|23.35|23.22|23.36|23.23|23.21|23.08|117
1753970100000|2025-07-31 13:55:00|23.34|23.21|23.09|22.96|23.38|23.25|23.07|22.94|143
1753970400000|2025-07-31 14:00:00|23.1|22.97|23.14|23.01|23.2|23.07|23.09|22.96|140
1753970700000|2025-07-31 14:05:00|23.13|23|23.12|22.99|23.17|23.04|23.09|22.96|133
1753971000000|2025-07-31 14:10:00|23.13|23|23.11|22.98|23.14|23.01|23.04|22.91|101
1753971300000|2025-07-31 14:15:00|23.1|22.97|22.99|22.86|23.11|22.98|22.97|22.84|142
1753971600000|2025-07-31 14:20:00|23|22.87|22.99|22.86|23.02|22.89|22.92|22.79|132
1753971900000|2025-07-31 14:25:00|23|22.87|22.93|22.8|23|22.87|22.89|22.76|139
1753972200000|2025-07-31 14:30:00|22.92|22.79|22.98|22.85|23.01|22.88|22.9|22.77|131
1753972500000|2025-07-31 14:35:00|22.97|22.84|23.01|22.88|23.08|22.95|22.97|22.84|157
1753972800000|2025-07-31 14:40:00|23|22.87|22.96|22.83|23.01|22.88|22.92|22.79|141
1753973100000|2025-07-31 14:45:00|22.95|22.82|23.04|22.91|23.06|22.93|22.91|22.78|121
1753973400000|2025-07-31 14:50:00|23.05|22.92|23.04|22.91|23.05|22.92|22.95|22.82|121
1753973700000|2025-07-31 14:55:00|23.03|22.9|22.96|22.83|23.04|22.91|22.96|22.83|106
1753974000000|2025-07-31 15:00:00|22.97|22.84|23.02|22.89|23.05|22.92|22.96|22.83|142
1753974300000|2025-07-31 15:05:00|23.03|22.9|22.97|22.84|23.05|22.92|22.96|22.83|118
1753974600000|2025-07-31 15:10:00|22.98|22.85|23|22.87|23.05|22.92|22.87|22.74|180
1753974900000|2025-07-31 15:15:00|23.01|22.88|23.09|22.96|23.13|23|22.99|22.86|111
1753975200000|2025-07-31 15:20:00|23.1|22.97|23.03|22.9|23.1|22.97|23.02|22.89|129
1753975500000|2025-07-31 15:25:00|23.04|22.91|23.06|22.93|23.09|22.96|23.01|22.88|164
1753975800000|2025-07-31 15:30:00|23.05|22.92|23.11|22.98|23.17|23.04|23.05|22.92|174
1753976100000|2025-07-31 15:35:00|23.12|22.99|23.18|23.05|23.18|23.05|23.1|22.97|155
1753976400000|2025-07-31 15:40:00|23.19|23.06|23.18|23.05|23.21|23.08|23.16|23.03|243
1753976700000|2025-07-31 15:45:00|23.17|23.04|23.07|22.94|23.21|23.08|23.07|22.94|107
1753977000000|2025-07-31 15:50:00|23.08|22.95|23.12|22.99|23.17|23.04|23.04|22.91|151
1753977300000|2025-07-31 15:55:00|23.11|22.98|23.17|23.04|23.18|23.05|23.11|22.98|137
1753977600000|2025-07-31 16:00:00|23.16|23.03|23.14|23.01|23.17|23.04|23.13|23|161
1753977900000|2025-07-31 16:05:00|23.15|23.02|23.12|22.99|23.22|23.09|23.12|22.99|102
1753978200000|2025-07-31 16:10:00|23.13|23|23.21|23.08|23.23|23.1|23.11|22.98|115
1753978500000|2025-07-31 16:15:00|23.22|23.09|23.32|23.19|23.32|23.19|23.22|23.09|119
1753978800000|2025-07-31 16:20:00|23.31|23.18|23.26|23.13|23.32|23.19|23.24|23.11|158
1753979100000|2025-07-31 16:25:00|23.25|23.12|23.34|23.21|23.37|23.24|23.23|23.1|98
1753979400000|2025-07-31 16:30:00|23.35|23.22|23.46|23.33|23.46|23.33|23.34|23.21|152
1753979700000|2025-07-31 16:35:00|23.47|23.34|23.59|23.46|23.59|23.46|23.46|23.33|167
1753980000000|2025-07-31 16:40:00|23.58|23.45|23.51|23.38|23.59|23.46|23.51|23.38|132
1753980300000|2025-07-31 16:45:00|23.52|23.39|23.4|23.27|23.53|23.4|23.35|23.22|156
1753980600000|2025-07-31 16:50:00|23.39|23.26|23.52|23.39|23.52|23.39|23.39|23.26|154
1753980900000|2025-07-31 16:55:00|23.51|23.38|23.45|23.32|23.52|23.39|23.43|23.3|61
1753981200000|2025-07-31 17:00:00|23.44|23.31|23.23|23.1|23.44|23.31|23.22|23.09|155
1753981500000|2025-07-31 17:05:00|23.22|23.09|23.29|23.16|23.31|23.18|23.22|23.09|145
1753981800000|2025-07-31 17:10:00|23.3|23.17|23.26|23.13|23.33|23.2|23.25|23.12|135
1753982100000|2025-07-31 17:15:00|23.27|23.14|23.2|23.07|23.35|23.22|23.2|23.07|126
1753982400000|2025-07-31 17:20:00|23.21|23.08|23.19|23.06|23.26|23.13|23.13|23|151
1753982700000|2025-07-31 17:25:00|23.18|23.05|23.14|23.01|23.19|23.06|23.06|22.93|197
1753983000000|2025-07-31 17:30:00|23.15|23.02|23.22|23.09|23.22|23.09|23.12|22.99|134
1753983300000|2025-07-31 17:35:00|23.21|23.08|23.22|23.09|23.27|23.14|23.2|23.07|112
1753983600000|2025-07-31 17:40:00|23.23|23.1|23.18|23.05|23.23|23.1|23.12|22.99|138
1753983900000|2025-07-31 17:45:00|23.19|23.06|23.06|22.93|23.24|23.11|23.04|22.91|198
1753984200000|2025-07-31 17:50:00|23.05|22.92|23.05|22.92|23.1|22.97|23.03|22.9|137
1753984500000|2025-07-31 17:55:00|23.04|22.91|23.12|22.99|23.12|22.99|23.04|22.91|135
1753984800000|2025-07-31 18:00:00|23.11|22.98|23.02|22.89|23.14|23.01|23.01|22.88|230
1753985100000|2025-07-31 18:05:00|23.01|22.88|22.97|22.84|23.03|22.9|22.96|22.83|230
1753985400000|2025-07-31 18:10:00|22.98|22.85|23.01|22.88|23.06|22.93|22.93|22.8|192
1753985700000|2025-07-31 18:15:00|23|22.87|23.01|22.88|23.03|22.9|22.93|22.8|150
1753986000000|2025-07-31 18:20:00|23|22.87|23.06|22.93|23.1|22.97|22.98|22.85|167
1753986300000|2025-07-31 18:25:00|23.07|22.94|23.17|23.04|23.18|23.05|23.06|22.93|107
1753986600000|2025-07-31 18:30:00|23.16|23.03|23.17|23.04|23.23|23.1|23.16|23.03|140
1753986900000|2025-07-31 18:35:00|23.18|23.05|23.21|23.08|23.25|23.12|23.17|23.04|156
1753987200000|2025-07-31 18:40:00|23.22|23.09|23.2|23.07|23.24|23.11|23.17|23.04|199
1753987500000|2025-07-31 18:45:00|23.19|23.06|23.18|23.05|23.25|23.12|23.18|23.05|182
1753987800000|2025-07-31 18:50:00|23.19|23.06|23.11|22.98|23.21|23.08|23.11|22.98|145
1753988100000|2025-07-31 18:55:00|23.1|22.97|23.09|22.96|23.11|22.98|23.03|22.9|132
1753988400000|2025-07-31 19:00:00|23.1|22.97|23.05|22.92|23.12|22.99|23.05|22.92|150
1753988700000|2025-07-31 19:05:00|23.06|22.93|23.02|22.89|23.08|22.95|23.01|22.88|181
1753989000000|2025-07-31 19:10:00|23.03|22.9|22.9|22.77|23.03|22.9|22.89|22.76|138
1753989300000|2025-07-31 19:15:00|22.91|22.78|22.93|22.8|22.93|22.8|22.87|22.74|161
1753989600000|2025-07-31 19:20:00|22.94|22.81|22.89|22.76|22.96|22.83|22.87|22.74|124
1753989900000|2025-07-31 19:25:00|22.9|22.77|22.91|22.78|22.93|22.8|22.9|22.77|106
1753990200000|2025-07-31 19:30:00|22.92|22.79|22.9|22.77|22.96|22.83|22.9|22.77|175
1753990500000|2025-07-31 19:35:00|22.91|22.78|22.91|22.78|22.93|22.8|22.86|22.73|155
1753990800000|2025-07-31 19:40:00|22.9|22.77|22.95|22.82|22.98|22.85|22.89|22.76|152
1753991100000|2025-07-31 19:45:00|22.96|22.83|22.88|22.75|22.99|22.86|22.84|22.71|178
1753991400000|2025-07-31 19:50:00|22.87|22.74|22.93|22.8|22.96|22.83|22.85|22.72|201
1753991700000|2025-07-31 19:55:00|22.92|22.79|22.89|22.76|22.93|22.8|22.86|22.73|158
1753992000000|2025-07-31 20:00:00|22.88|22.75|22.79|22.66|22.91|22.78|22.77|22.64|174
1753992300000|2025-07-31 20:05:00|22.8|22.67|22.76|22.63|22.83|22.7|22.73|22.6|207
1753992600000|2025-07-31 20:10:00|22.75|22.62|22.84|22.71|22.89|22.76|22.74|22.61|153
1753992900000|2025-07-31 20:15:00|22.85|22.72|22.95|22.82|22.95|22.82|22.8|22.67|214
1753993200000|2025-07-31 20:20:00|22.96|22.83|22.86|22.73|22.96|22.83|22.84|22.71|207
1753993500000|2025-07-31 20:25:00|22.87|22.74|22.85|22.72|22.88|22.75|22.81|22.68|254
1753993800000|2025-07-31 20:30:00|22.86|22.73|22.78|22.65|22.91|22.78|22.74|22.61|162
1753994100000|2025-07-31 20:35:00|22.79|22.66|22.85|22.72|22.85|22.72|22.77|22.64|111
1753994400000|2025-07-31 20:40:00|22.84|22.71|22.87|22.74|22.9|22.77|22.83|22.7|233
1753994700000|2025-07-31 20:45:00|22.88|22.75|22.89|22.76|22.92|22.79|22.86|22.73|121
1753995000000|2025-07-31 20:50:00|22.88|22.75|22.82|22.69|22.9|22.77|22.79|22.66|145
1753995300000|2025-07-31 20:55:00|22.83|22.7|22.88|22.75|22.89|22.76|22.81|22.68|124
1753995600000|2025-07-31 21:00:00|22.87|22.74|22.93|22.8|22.93|22.8|22.86|22.73|73
1753995900000|2025-07-31 21:05:00|22.92|22.79|22.9|22.77|22.98|22.85|22.89|22.76|56
1753996200000|2025-07-31 21:10:00|22.89|22.76|22.89|22.76|22.94|22.81|22.89|22.76|33
1753996500000|2025-07-31 21:15:00|22.88|22.75|22.93|22.8|22.95|22.82|22.88|22.75|54
1753996800000|2025-07-31 21:20:00|22.94|22.81|22.87|22.74|22.95|22.82|22.86|22.73|29
1753997100000|2025-07-31 21:25:00|22.88|22.75|22.93|22.8|22.93|22.8|22.81|22.68|67
1753997400000|2025-07-31 21:30:00|22.92|22.79|23.02|22.89|23.05|22.92|22.92|22.79|63
1753997700000|2025-07-31 21:35:00|23.01|22.88|22.93|22.8|23.01|22.88|22.93|22.8|33
1753998000000|2025-07-31 21:40:00|22.92|22.79|22.9|22.77|22.93|22.8|22.89|22.76|31
1753998300000|2025-07-31 21:45:00|22.89|22.76|22.89|22.76|22.91|22.78|22.89|22.76|17
1753998600000|2025-07-31 21:50:00|22.88|22.75|22.78|22.65|22.89|22.76|22.62|22.49|74
1753998900000|2025-07-31 21:55:00|22.77|22.64|22.77|22.64|22.79|22.66|22.7|22.57|169
1753999200000|2025-07-31 22:00:00|22.78|22.65|22.68|22.55|22.78|22.65|22.65|22.52|201
1753999500000|2025-07-31 22:05:00|22.67|22.54|22.6|22.47|22.68|22.55|22.59|22.46|198
1753999800000|2025-07-31 22:10:00|22.61|22.48|22.65|22.52|22.66|22.53|22.58|22.45|241
1754000100000|2025-07-31 22:15:00|22.64|22.51|22.7|22.57|22.74|22.61|22.63|22.5|155
1754000400000|2025-07-31 22:20:00|22.71|22.58|22.66|22.53|22.75|22.62|22.66|22.53|128
1754000700000|2025-07-31 22:25:00|22.67|22.54|22.68|22.55|22.68|22.55|22.62|22.49|192
1754001000000|2025-07-31 22:30:00|22.67|22.54|22.6|22.47|22.68|22.55|22.59|22.46|164
1754001300000|2025-07-31 22:35:00|22.59|22.46|22.54|22.41|22.6|22.47|22.53|22.4|266
1754001600000|2025-07-31 22:40:00|22.55|22.42|22.61|22.48|22.63|22.5|22.54|22.41|152
1754001900000|2025-07-31 22:45:00|22.6|22.47|22.54|22.41|22.61|22.48|22.52|22.39|182
1754002200000|2025-07-31 22:50:00|22.55|22.42|22.58|22.45|22.63|22.5|22.55|22.42|137
1754002500000|2025-07-31 22:55:00|22.59|22.46|22.58|22.45|22.6|22.47|22.54|22.41|138
1754002800000|2025-07-31 23:00:00|22.59|22.46|22.7|22.57|22.74|22.61|22.57|22.44|202
1754003100000|2025-07-31 23:05:00|22.71|22.58|22.62|22.49|22.71|22.58|22.61|22.48|248
1754003400000|2025-07-31 23:10:00|22.63|22.5|22.68|22.55|22.72|22.59|22.63|22.5|180
1754003700000|2025-07-31 23:15:00|22.67|22.54|22.61|22.48|22.69|22.56|22.57|22.44|79
1754004000000|2025-07-31 23:20:00|22.6|22.47|22.63|22.5|22.68|22.55|22.6|22.47|120
1754004300000|2025-07-31 23:25:00|22.64|22.51|22.61|22.48|22.67|22.54|22.6|22.47|96
1754004600000|2025-07-31 23:30:00|22.6|22.47|22.6|22.47|22.62|22.49|22.56|22.43|184
1754004900000|2025-07-31 23:35:00|22.61|22.48|22.58|22.45|22.64|22.51|22.56|22.43|215
1754005200000|2025-07-31 23:40:00|22.57|22.44|22.58|22.45|22.59|22.46|22.5|22.37|103
1754005500000|2025-07-31 23:45:00|22.59|22.46|22.58|22.45|22.59|22.46|22.49|22.36|113
1754005800000|2025-07-31 23:50:00|22.59|22.46|22.53|22.4|22.6|22.47|22.47|22.34|116
1754006100000|2025-07-31 23:55:00|22.52|22.39|22.53|22.4|22.59|22.46|22.52|22.39|120
1754006400000|2025-08-01 00:00:00|22.54|22.41|22.51|22.38|22.57|22.44|22.49|22.36|134
1754006700000|2025-08-01 00:05:00|22.52|22.39|22.44|22.31|22.52|22.39|22.44|22.31|103
1754007000000|2025-08-01 00:10:00|22.43|22.3|22.25|22.12|22.44|22.31|22.25|22.12|141
1754007300000|2025-08-01 00:15:00|22.26|22.13|22.5|22.37|22.5|22.37|22.24|22.11|260
1754007600000|2025-08-01 00:20:00|22.49|22.36|22.49|22.36|22.54|22.41|22.47|22.34|210
1754007900000|2025-08-01 00:25:00|22.48|22.35|22.38|22.25|22.49|22.36|22.32|22.19|183
1754008200000|2025-08-01 00:30:00|22.37|22.24|22.25|22.12|22.39|22.26|22.25|22.12|211
1754008500000|2025-08-01 00:35:00|22.24|22.11|22.35|22.22|22.35|22.22|22.23|22.1|118
1754008800000|2025-08-01 00:40:00|22.36|22.23|22.24|22.11|22.36|22.23|22.19|22.06|148
1754009100000|2025-08-01 00:45:00|22.23|22.1|22.1|21.97|22.26|22.13|22.1|21.97|145
1754009400000|2025-08-01 00:50:00|22.09|21.96|22.19|22.06|22.21|22.08|21.88|21.75|319
1754009700000|2025-08-01 00:55:00|22.2|22.07|22.35|22.22|22.39|22.26|22.18|22.05|281
1754010000000|2025-08-01 01:00:00|22.34|22.21|22.27|22.14|22.41|22.28|22.27|22.14|278
1754010300000|2025-08-01 01:05:00|22.28|22.15|22.18|22.05|22.28|22.15|22.12|21.99|180
1754010600000|2025-08-01 01:10:00|22.17|22.04|22.09|21.96|22.2|22.07|22.07|21.94|143
1754010900000|2025-08-01 01:15:00|22.1|21.97|22.12|21.99|22.17|22.04|22.05|21.92|216
1754011200000|2025-08-01 01:20:00|22.13|22|22.26|22.13|22.27|22.14|22.12|21.99|162
1754011500000|2025-08-01 01:25:00|22.27|22.14|22.28|22.15|22.34|22.21|22.24|22.11|148
1754011800000|2025-08-01 01:30:00|22.29|22.16|22.28|22.15|22.31|22.18|22.2|22.07|170
1754012100000|2025-08-01 01:35:00|22.29|22.16|22.34|22.21|22.45|22.32|22.27|22.14|151
1754012400000|2025-08-01 01:40:00|22.35|22.22|22.39|22.26|22.41|22.28|22.34|22.21|129
1754012700000|2025-08-01 01:45:00|22.4|22.27|22.29|22.16|22.44|22.31|22.24|22.11|118
1754013000000|2025-08-01 01:50:00|22.3|22.17|22.36|22.23|22.4|22.27|22.26|22.13|111
1754013300000|2025-08-01 01:55:00|22.37|22.24|22.4|22.27|22.4|22.27|22.3|22.17|132
1754013600000|2025-08-01 02:00:00|22.39|22.26|22.34|22.21|22.44|22.31|22.33|22.2|124
1754013900000|2025-08-01 02:05:00|22.33|22.2|22.39|22.26|22.45|22.32|22.32|22.19|137
1754014200000|2025-08-01 02:10:00|22.4|22.27|22.5|22.37|22.52|22.39|22.39|22.26|131
1754014500000|2025-08-01 02:15:00|22.49|22.36|22.51|22.38|22.52|22.39|22.46|22.33|101
1754014800000|2025-08-01 02:20:00|22.52|22.39|22.54|22.41|22.54|22.41|22.48|22.35|91
1754015100000|2025-08-01 02:25:00|22.53|22.4|22.4|22.27|22.53|22.4|22.39|22.26|113
1754015400000|2025-08-01 02:30:00|22.41|22.28|22.42|22.29|22.43|22.3|22.39|22.26|92
1754015700000|2025-08-01 02:35:00|22.43|22.3|22.47|22.34|22.5|22.37|22.41|22.28|119
1754016000000|2025-08-01 02:40:00|22.48|22.35|22.44|22.31|22.5|22.37|22.43|22.3|141
1754016300000|2025-08-01 02:45:00|22.43|22.3|22.46|22.33|22.51|22.38|22.42|22.29|114
1754016600000|2025-08-01 02:50:00|22.47|22.34|22.47|22.34|22.5|22.37|22.45|22.32|67
1754016900000|2025-08-01 02:55:00|22.48|22.35|22.48|22.35|22.5|22.37|22.46|22.33|68
1754017200000|2025-08-01 03:00:00|22.49|22.36|22.41|22.28|22.49|22.36|22.4|22.27|83
1754017500000|2025-08-01 03:05:00|22.42|22.29|22.44|22.31|22.47|22.34|22.41|22.28|151
1754017800000|2025-08-01 03:10:00|22.43|22.3|22.41|22.28|22.44|22.31|22.4|22.27|151
1754018100000|2025-08-01 03:15:00|22.42|22.29|22.49|22.36|22.5|22.37|22.4|22.27|102
1754018400000|2025-08-01 03:20:00|22.5|22.37|22.6|22.47|22.63|22.5|22.5|22.37|75
1754018700000|2025-08-01 03:25:00|22.59|22.46|22.59|22.46|22.65|22.52|22.58|22.45|128
1754019000000|2025-08-01 03:30:00|22.6|22.47|22.53|22.4|22.6|22.47|22.53|22.4|128
1754019300000|2025-08-01 03:35:00|22.52|22.39|22.54|22.41|22.56|22.43|22.5|22.37|86
1754019600000|2025-08-01 03:40:00|22.55|22.42|22.53|22.4|22.57|22.44|22.52|22.39|43
1754019900000|2025-08-01 03:45:00|22.54|22.41|22.52|22.39|22.57|22.44|22.5|22.37|51
1754020200000|2025-08-01 03:50:00|22.51|22.38|22.49|22.36|22.52|22.39|22.44|22.31|92
1754020500000|2025-08-01 03:55:00|22.48|22.35|22.49|22.36|22.5|22.37|22.46|22.33|94
1754020800000|2025-08-01 04:00:00|22.48|22.35|22.41|22.28|22.48|22.35|22.4|22.27|99
1754021100000|2025-08-01 04:05:00|22.4|22.27|22.37|22.24|22.42|22.29|22.35|22.22|84
1754021400000|2025-08-01 04:10:00|22.38|22.25|22.37|22.24|22.4|22.27|22.31|22.18|91
1754021700000|2025-08-01 04:15:00|22.38|22.25|22.35|22.22|22.38|22.25|22.3|22.17|106
1754022000000|2025-08-01 04:20:00|22.36|22.23|22.31|22.18|22.37|22.24|22.3|22.17|90
1754022300000|2025-08-01 04:25:00|22.32|22.19|22.31|22.18|22.35|22.22|22.29|22.16|93
1754022600000|2025-08-01 04:30:00|22.32|22.19|22.33|22.2|22.33|22.2|22.25|22.12|137
1754022900000|2025-08-01 04:35:00|22.34|22.21|22.28|22.15|22.35|22.22|22.26|22.13|55
1754023200000|2025-08-01 04:40:00|22.29|22.16|22.32|22.19|22.32|22.19|22.27|22.14|80
1754023500000|2025-08-01 04:45:00|22.31|22.18|22.26|22.13|22.32|22.19|22.24|22.11|130
1754023800000|2025-08-01 04:50:00|22.27|22.14|22.26|22.13|22.3|22.17|22.24|22.11|91
1754024100000|2025-08-01 04:55:00|22.27|22.14|22.24|22.11|22.28|22.15|22.23|22.1|66
1754024400000|2025-08-01 05:00:00|22.23|22.1|22.25|22.12|22.26|22.13|22.2|22.07|109
1754024700000|2025-08-01 05:05:00|22.26|22.13|22.29|22.16|22.29|22.16|22.24|22.11|40
1754025000000|2025-08-01 05:10:00|22.3|22.17|22.28|22.15|22.3|22.17|22.24|22.11|192
1754025300000|2025-08-01 05:15:00|22.27|22.14|22.11|21.98|22.27|22.14|22.09|21.96|152
1754025600000|2025-08-01 05:20:00|22.12|21.99|22.1|21.97|22.18|22.05|22.09|21.96|109
1754025900000|2025-08-01 05:25:00|22.11|21.98|22.14|22.01|22.16|22.03|22.1|21.97|108
1754026200000|2025-08-01 05:30:00|22.13|22|22.09|21.96|22.14|22.01|22.07|21.94|132
1754026500000|2025-08-01 05:35:00|22.08|21.95|22.15|22.02|22.15|22.02|22.02|21.89|99
1754026800000|2025-08-01 05:40:00|22.16|22.03|22.04|21.91|22.21|22.08|22.04|21.91|127
1754027100000|2025-08-01 05:45:00|22.03|21.9|21.98|21.85|22.03|21.9|21.95|21.82|130
1754027400000|2025-08-01 05:50:00|21.99|21.86|22.01|21.88|22.04|21.91|21.96|21.83|76
1754027700000|2025-08-01 05:55:00|22|21.87|21.99|21.86|22.01|21.88|21.97|21.84|79
1754028000000|2025-08-01 06:00:00|21.98|21.85|21.91|21.78|21.99|21.86|21.91|21.78|98
1754028300000|2025-08-01 06:05:00|21.92|21.79|21.99|21.86|22.04|21.91|21.83|21.7|111
1754028600000|2025-08-01 06:10:00|21.98|21.85|21.89|21.76|21.98|21.85|21.86|21.73|98
1754028900000|2025-08-01 06:15:00|21.9|21.77|21.95|21.82|22|21.87|21.86|21.73|133
1754029200000|2025-08-01 06:20:00|21.94|21.81|21.98|21.85|22.01|21.88|21.91|21.78|101
1754029500000|2025-08-01 06:25:00|21.97|21.84|21.93|21.8|22|21.87|21.91|21.78|93
1754029800000|2025-08-01 06:30:00|21.94|21.81|21.96|21.83|21.99|21.86|21.93|21.8|103
1754030100000|2025-08-01 06:35:00|21.97|21.84|21.96|21.83|21.99|21.86|21.95|21.82|106
1754030400000|2025-08-01 06:40:00|21.97|21.84|21.89|21.76|21.98|21.85|21.87|21.74|80
1754030700000|2025-08-01 06:45:00|21.88|21.75|21.97|21.84|21.99|21.86|21.88|21.75|174
1754031000000|2025-08-01 06:50:00|21.98|21.85|22.04|21.91|22.11|21.98|21.97|21.84|181
1754031300000|2025-08-01 06:55:00|22.03|21.9|22.06|21.93|22.07|21.94|21.99|21.86|140
1754031600000|2025-08-01 07:00:00|22.05|21.92|22.02|21.89|22.14|22.01|21.99|21.86|146
1754031900000|2025-08-01 07:05:00|22.03|21.9|22.02|21.89|22.09|21.96|22.02|21.89|112
1754032200000|2025-08-01 07:10:00|22.01|21.88|22|21.87|22.04|21.91|21.94|21.81|92
1754032500000|2025-08-01 07:15:00|22.01|21.88|22.09|21.96|22.09|21.96|22.01|21.88|139
1754032800000|2025-08-01 07:20:00|22.08|21.95|22.04|21.91|22.08|21.95|22|21.87|127
1754033100000|2025-08-01 07:25:00|22.03|21.9|21.92|21.79|22.04|21.91|21.91|21.78|121
1754033400000|2025-08-01 07:30:00|21.93|21.8|21.96|21.83|22|21.87|21.92|21.79|98
1754033700000|2025-08-01 07:35:00|21.97|21.84|21.98|21.85|22.01|21.88|21.96|21.83|142
1754034000000|2025-08-01 07:40:00|21.99|21.86|22.1|21.97|22.11|21.98|21.99|21.86|134
1754034300000|2025-08-01 07:45:00|22.11|21.98|22.12|21.99|22.14|22.01|22.04|21.91|124
1754034600000|2025-08-01 07:50:00|22.13|22|22.11|21.98|22.14|22.01|22.05|21.92|152
1754034900000|2025-08-01 07:55:00|22.1|21.97|22.22|22.09|22.23|22.1|22.1|21.97|131
1754035200000|2025-08-01 08:00:00|22.21|22.08|21.97|21.84|22.21|22.08|21.94|21.81|137
1754035500000|2025-08-01 08:05:00|21.96|21.83|21.89|21.76|21.97|21.84|21.71|21.58|279
1754035800000|2025-08-01 08:10:00|21.9|21.77|21.88|21.75|21.94|21.81|21.86|21.73|201
1754036100000|2025-08-01 08:15:00|21.87|21.74|22|21.87|22.01|21.88|21.81|21.68|205
1754036400000|2025-08-01 08:20:00|21.99|21.86|21.9|21.77|21.99|21.86|21.87|21.74|201
1754036700000|2025-08-01 08:25:00|21.91|21.78|21.92|21.79|21.98|21.85|21.9|21.77|221
1754037000000|2025-08-01 08:30:00|21.93|21.8|21.91|21.78|21.97|21.84|21.88|21.75|274
1754037300000|2025-08-01 08:35:00|21.9|21.77|21.99|21.86|22.04|21.91|21.79|21.66|342
1754037600000|2025-08-01 08:40:00|21.98|21.85|22.02|21.89|22.07|21.94|21.96|21.83|248
1754037900000|2025-08-01 08:45:00|22.01|21.88|22.05|21.92|22.07|21.94|22.01|21.88|209
1754038200000|2025-08-01 08:50:00|22.06|21.93|22.02|21.89|22.09|21.96|22.01|21.88|203
1754038500000|2025-08-01 08:55:00|22.03|21.9|21.91|21.78|22.03|21.9|21.91|21.78|176
1754038800000|2025-08-01 09:00:00|21.9|21.77|22.1|21.97|22.18|22.05|21.89|21.76|274
1754039100000|2025-08-01 09:05:00|22.09|21.96|21.99|21.86|22.1|21.97|21.99|21.86|106
1754039400000|2025-08-01 09:10:00|22|21.87|21.99|21.86|22.02|21.89|21.96|21.83|86
1754039700000|2025-08-01 09:15:00|22|21.87|22.05|21.92|22.09|21.96|21.96|21.83|149
1754040000000|2025-08-01 09:20:00|22.06|21.93|22.1|21.97|22.11|21.98|22.02|21.89|98
1754040300000|2025-08-01 09:25:00|22.11|21.98|22.05|21.92|22.11|21.98|22.02|21.89|111
1754040600000|2025-08-01 09:30:00|22.06|21.93|21.98|21.85|22.08|21.95|21.96|21.83|147
1754040900000|2025-08-01 09:35:00|21.99|21.86|22.07|21.94|22.07|21.94|21.98|21.85|77
1754041200000|2025-08-01 09:40:00|22.06|21.93|22.07|21.94|22.08|21.95|22.01|21.88|98
1754041500000|2025-08-01 09:45:00|22.06|21.93|22|21.87|22.07|21.94|22|21.87|123
1754041800000|2025-08-01 09:50:00|21.99|21.86|21.93|21.8|22.01|21.88|21.92|21.79|133
1754042100000|2025-08-01 09:55:00|21.94|21.81|21.9|21.77|21.96|21.83|21.87|21.74|87
1754042400000|2025-08-01 10:00:00|21.89|21.76|21.95|21.82|21.97|21.84|21.88|21.75|93
1754042700000|2025-08-01 10:05:00|21.94|21.81|21.99|21.86|22|21.87|21.93|21.8|176
1754043000000|2025-08-01 10:10:00|22|21.87|22.03|21.9|22.05|21.92|21.99|21.86|66
1754043300000|2025-08-01 10:15:00|22.04|21.91|22.06|21.93|22.06|21.93|22.02|21.89|109
1754043600000|2025-08-01 10:20:00|22.05|21.92|22|21.87|22.06|21.93|21.97|21.84|174
1754043900000|2025-08-01 10:25:00|22.01|21.88|22.01|21.88|22.03|21.9|21.97|21.84|77
1754044200000|2025-08-01 10:30:00|22|21.87|22.04|21.91|22.07|21.94|21.97|21.84|149
1754044500000|2025-08-01 10:35:00|22.05|21.92|22.04|21.91|22.05|21.92|21.99|21.86|188
1754044800000|2025-08-01 10:40:00|22.03|21.9|22.08|21.95|22.09|21.96|22.03|21.9|94
1754045100000|2025-08-01 10:45:00|22.09|21.96|22.01|21.88|22.12|21.99|21.99|21.86|143
1754045400000|2025-08-01 10:50:00|22.02|21.89|22.02|21.89|22.07|21.94|22.01|21.88|131
1754045700000|2025-08-01 10:55:00|22.01|21.88|22.06|21.93|22.08|21.95|22.01|21.88|168
1754046000000|2025-08-01 11:00:00|22.08|21.95|21.98|21.85|22.08|21.95|21.95|21.82|132
1754046300000|2025-08-01 11:05:00|21.97|21.84|21.98|21.85|22.01|21.88|21.95|21.82|120
1754046600000|2025-08-01 11:10:00|21.97|21.84|22.02|21.89|22.03|21.9|21.96|21.83|145
1754046900000|2025-08-01 11:15:00|22.03|21.9|21.99|21.86|22.05|21.92|21.96|21.83|125
1754047200000|2025-08-01 11:20:00|22|21.87|21.99|21.86|22.01|21.88|21.95|21.82|94
1754047500000|2025-08-01 11:25:00|21.98|21.85|22|21.87|22.03|21.9|21.98|21.85|109
1754047800000|2025-08-01 11:30:00|21.99|21.86|22.03|21.9|22.07|21.94|21.97|21.84|135
1754048100000|2025-08-01 11:35:00|22.02|21.89|22.08|21.95|22.08|21.95|21.99|21.86|146
1754048400000|2025-08-01 11:40:00|22.07|21.94|22.1|21.97|22.1|21.97|22.04|21.91|235
1754048700000|2025-08-01 11:45:00|22.09|21.96|22.18|22.05|22.2|22.07|22.09|21.96|203
1754049000000|2025-08-01 11:50:00|22.17|22.04|22.2|22.07|22.21|22.08|22.15|22.02|195
1754049300000|2025-08-01 11:55:00|22.21|22.08|22.2|22.07|22.22|22.09|22.17|22.04|140
1754049600000|2025-08-01 12:00:00|22.19|22.06|22.21|22.08|22.26|22.13|22.17|22.04|149
1754049900000|2025-08-01 12:05:00|22.2|22.07|22.31|22.18|22.33|22.2|22.2|22.07|111
1754050200000|2025-08-01 12:10:00|22.32|22.19|22.29|22.16|22.32|22.19|22.26|22.13|108
1754050500000|2025-08-01 12:15:00|22.3|22.17|22.21|22.08|22.3|22.17|22.2|22.07|105
1754050800000|2025-08-01 12:20:00|22.22|22.09|22.18|22.05|22.23|22.1|22.17|22.04|139
1754051100000|2025-08-01 12:25:00|22.17|22.04|22.21|22.08|22.21|22.08|22.12|21.99|84
1754051400000|2025-08-01 12:30:00|22.2|22.07|22.35|22.22|22.45|22.32|22.14|22.01|191
1754051700000|2025-08-01 12:35:00|22.34|22.21|22.23|22.1|22.38|22.25|22.2|22.07|124
1754052000000|2025-08-01 12:40:00|22.22|22.09|22.33|22.2|22.34|22.21|22.22|22.09|108
1754052300000|2025-08-01 12:45:00|22.32|22.19|22.22|22.09|22.32|22.19|22.22|22.09|112
1754052600000|2025-08-01 12:50:00|22.21|22.08|22.23|22.1|22.23|22.1|22.14|22.01|99
1754052900000|2025-08-01 12:55:00|22.22|22.09|22.2|22.07|22.26|22.13|22.18|22.05|101
1754053200000|2025-08-01 13:00:00|22.19|22.06|22.28|22.15|22.29|22.16|22.19|22.06|60
1754053500000|2025-08-01 13:05:00|22.27|22.14|22.29|22.16|22.3|22.17|22.23|22.1|101
1754053800000|2025-08-01 13:10:00|22.3|22.17|22.29|22.16|22.33|22.2|22.28|22.15|90
1754054100000|2025-08-01 13:15:00|22.3|22.17|22.31|22.18|22.34|22.21|22.28|22.15|126
1754054400000|2025-08-01 13:20:00|22.3|22.17|22.23|22.1|22.3|22.17|22.19|22.06|161
1754054700000|2025-08-01 13:25:00|22.24|22.11|22.18|22.05|22.25|22.12|22.14|22.01|126
1754055000000|2025-08-01 13:30:00|22.17|22.04|22.13|22|22.21|22.08|22.11|21.98|99
1754055300000|2025-08-01 13:35:00|22.14|22.01|22.09|21.96|22.21|22.08|22.09|21.96|157
1754055600000|2025-08-01 13:40:00|22.1|21.97|22|21.87|22.11|21.98|21.99|21.86|186
1754055900000|2025-08-01 13:45:00|21.99|21.86|21.78|21.65|22|21.87|21.77|21.64|239
1754056200000|2025-08-01 13:50:00|21.79|21.66|21.71|21.58|21.83|21.7|21.66|21.53|251
1754056500000|2025-08-01 13:55:00|21.7|21.57|21.81|21.68|21.82|21.69|21.7|21.57|184
1754056800000|2025-08-01 14:00:00|21.8|21.67|21.78|21.65|21.81|21.68|21.67|21.54|280
1754057100000|2025-08-01 14:05:00|21.79|21.66|22.02|21.89|22.04|21.91|21.78|21.65|259
1754057400000|2025-08-01 14:10:00|22.03|21.9|22.06|21.93|22.11|21.98|22.02|21.89|197
1754057700000|2025-08-01 14:15:00|22.05|21.92|22.11|21.98|22.14|22.01|22.03|21.9|243
1754058000000|2025-08-01 14:20:00|22.12|21.99|22.23|22.1|22.25|22.12|22.11|21.98|248
1754058300000|2025-08-01 14:25:00|22.22|22.09|22.34|22.21|22.35|22.22|22.2|22.07|212
1754058600000|2025-08-01 14:30:00|22.35|22.22|22.37|22.24|22.39|22.26|22.26|22.13|167
1754058900000|2025-08-01 14:35:00|22.36|22.23|22.32|22.19|22.38|22.25|22.32|22.19|165
1754059200000|2025-08-01 14:40:00|22.33|22.2|22.26|22.13|22.33|22.2|22.23|22.1|195
1754059500000|2025-08-01 14:45:00|22.27|22.14|22.31|22.18|22.38|22.25|22.26|22.13|205
1754059800000|2025-08-01 14:50:00|22.32|22.19|22.37|22.24|22.39|22.26|22.3|22.17|118
1754060100000|2025-08-01 14:55:00|22.36|22.23|22.34|22.21|22.4|22.27|22.32|22.19|109
1754060400000|2025-08-01 15:00:00|22.35|22.22|22.25|22.12|22.38|22.25|22.25|22.12|202
1754060700000|2025-08-01 15:05:00|22.26|22.13|22.2|22.07|22.27|22.14|22.17|22.04|191
1754061000000|2025-08-01 15:10:00|22.19|22.06|22.22|22.09|22.27|22.14|22.15|22.02|169
1754061300000|2025-08-01 15:15:00|22.21|22.08|22.07|21.94|22.23|22.1|22.01|21.88|187
1754061600000|2025-08-01 15:20:00|22.06|21.93|22.06|21.93|22.11|21.98|22.03|21.9|240
1754061900000|2025-08-01 15:25:00|22.07|21.94|22.11|21.98|22.19|22.06|22.06|21.93|208
1754062200000|2025-08-01 15:30:00|22.1|21.97|22.07|21.94|22.13|22|22.05|21.92|196
1754062500000|2025-08-01 15:35:00|22.06|21.93|22.2|22.07|22.21|22.08|22.03|21.9|178
1754062800000|2025-08-01 15:40:00|22.21|22.08|22.24|22.11|22.25|22.12|22.18|22.05|144
1754063100000|2025-08-01 15:45:00|22.25|22.12|22.19|22.06|22.26|22.13|22.16|22.03|130
1754063400000|2025-08-01 15:50:00|22.18|22.05|22.19|22.06|22.21|22.08|22.14|22.01|138
1754063700000|2025-08-01 15:55:00|22.18|22.05|22.15|22.02|22.18|22.05|22.14|22.01|62
1754064000000|2025-08-01 16:00:00|22.14|22.01|22.13|22|22.15|22.02|22.09|21.96|125
1754064300000|2025-08-01 16:05:00|22.12|21.99|22.25|22.12|22.26|22.13|22.1|21.97|119
1754064600000|2025-08-01 16:10:00|22.26|22.13|22.27|22.14|22.28|22.15|22.22|22.09|88
1754064900000|2025-08-01 16:15:00|22.28|22.15|22.27|22.14|22.29|22.16|22.22|22.09|118
1754065200000|2025-08-01 16:20:00|22.28|22.15|22.26|22.13|22.29|22.16|22.25|22.12|93
1754065500000|2025-08-01 16:25:00|22.27|22.14|22.26|22.13|22.3|22.17|22.24|22.11|120
1754065800000|2025-08-01 16:30:00|22.25|22.12|22.16|22.03|22.25|22.12|22.12|21.99|183
1754066100000|2025-08-01 16:35:00|22.15|22.02|22.09|21.96|22.18|22.05|22.09|21.96|127
1754066400000|2025-08-01 16:40:00|22.07|21.94|22.14|22.01|22.15|22.02|22.02|21.89|190
1754066700000|2025-08-01 16:45:00|22.15|22.02|22.06|21.93|22.17|22.04|22.02|21.89|273
1754067000000|2025-08-01 16:50:00|22.07|21.94|21.97|21.84|22.08|21.95|21.95|21.82|201
1754067300000|2025-08-01 16:55:00|21.98|21.85|21.91|21.78|22|21.87|21.86|21.73|200
1754067600000|2025-08-01 17:00:00|21.9|21.77|21.76|21.63|21.92|21.79|21.74|21.61|207
1754067900000|2025-08-01 17:05:00|21.75|21.62|21.8|21.67|21.86|21.73|21.72|21.59|315
1754068200000|2025-08-01 17:10:00|21.81|21.68|21.74|21.61|21.85|21.72|21.71|21.58|226
1754068500000|2025-08-01 17:15:00|21.73|21.6|21.77|21.64|21.81|21.68|21.73|21.6|180
1754068800000|2025-08-01 17:20:00|21.76|21.63|21.8|21.67|21.85|21.72|21.76|21.63|166
1754069100000|2025-08-01 17:25:00|21.79|21.66|21.81|21.68|21.84|21.71|21.74|21.61|190
1754069400000|2025-08-01 17:30:00|21.82|21.69|21.86|21.73|21.98|21.85|21.81|21.68|237
1754069700000|2025-08-01 17:35:00|21.85|21.72|21.78|21.65|21.9|21.77|21.69|21.56|253
1754070000000|2025-08-01 17:40:00|21.77|21.64|21.75|21.62|21.85|21.72|21.75|21.62|237
1754070300000|2025-08-01 17:45:00|21.76|21.63|21.75|21.62|21.8|21.67|21.73|21.6|250
1754070600000|2025-08-01 17:50:00|21.76|21.63|21.76|21.63|21.8|21.67|21.72|21.59|183
1754070900000|2025-08-01 17:55:00|21.75|21.62|21.77|21.64|21.77|21.64|21.71|21.58|197
1754071200000|2025-08-01 18:00:00|21.76|21.63|21.64|21.51|21.81|21.68|21.62|21.49|263
1754071500000|2025-08-01 18:05:00|21.63|21.5|21.73|21.6|21.79|21.66|21.63|21.5|238
1754071800000|2025-08-01 18:10:00|21.72|21.59|21.74|21.61|21.75|21.62|21.68|21.55|266
1754072100000|2025-08-01 18:15:00|21.73|21.6|21.63|21.5|21.75|21.62|21.57|21.44|250
1754072400000|2025-08-01 18:20:00|21.62|21.49|21.72|21.59|21.74|21.61|21.62|21.49|312
1754072700000|2025-08-01 18:25:00|21.71|21.58|21.88|21.75|21.96|21.83|21.71|21.58|243
1754073000000|2025-08-01 18:30:00|21.87|21.74|21.94|21.81|21.98|21.85|21.86|21.73|215
1754073300000|2025-08-01 18:35:00|21.93|21.8|21.96|21.83|21.97|21.84|21.89|21.76|298
1754073600000|2025-08-01 18:40:00|21.97|21.84|21.92|21.79|21.99|21.86|21.92|21.79|165
1754073900000|2025-08-01 18:45:00|21.91|21.78|21.93|21.8|21.95|21.82|21.87|21.74|255
1754074200000|2025-08-01 18:50:00|21.92|21.79|21.83|21.7|21.93|21.8|21.76|21.63|257
1754074500000|2025-08-01 18:55:00|21.84|21.71|21.82|21.69|21.87|21.74|21.74|21.61|226
1754074800000|2025-08-01 19:00:00|21.81|21.68|21.83|21.7|21.89|21.76|21.78|21.65|247
1754075100000|2025-08-01 19:05:00|21.82|21.69|21.9|21.77|21.94|21.81|21.79|21.66|161
1754075400000|2025-08-01 19:10:00|21.89|21.76|21.88|21.75|21.93|21.8|21.84|21.71|236
1754075700000|2025-08-01 19:15:00|21.87|21.74|21.91|21.78|21.93|21.8|21.86|21.73|267
1754076000000|2025-08-01 19:20:00|21.9|21.77|21.84|21.71|21.92|21.79|21.78|21.65|225
1754076300000|2025-08-01 19:25:00|21.85|21.72|21.92|21.79|21.94|21.81|21.83|21.7|176
1754076600000|2025-08-01 19:30:00|21.91|21.78|22.09|21.96|22.1|21.97|21.87|21.74|279
1754076900000|2025-08-01 19:35:00|22.08|21.95|21.97|21.84|22.12|21.99|21.94|21.81|270
1754077200000|2025-08-01 19:40:00|21.96|21.83|21.97|21.84|22|21.87|21.92|21.79|190
1754077500000|2025-08-01 19:45:00|21.98|21.85|22.03|21.9|22.09|21.96|21.96|21.83|206
1754077800000|2025-08-01 19:50:00|22.05|21.92|22.07|21.94|22.08|21.95|22.01|21.88|259
1754078100000|2025-08-01 19:55:00|22.06|21.93|21.97|21.84|22.07|21.94|21.96|21.83|208
1754078400000|2025-08-01 20:00:00|21.98|21.85|21.9|21.77|22.05|21.92|21.9|21.77|248
1754078700000|2025-08-01 20:05:00|21.89|21.76|21.81|21.68|21.93|21.8|21.69|21.56|268
1754079000000|2025-08-01 20:10:00|21.8|21.67|21.67|21.54|21.82|21.69|21.64|21.51|201
1754079300000|2025-08-01 20:15:00|21.66|21.53|21.75|21.62|21.77|21.64|21.58|21.45|261
1754079600000|2025-08-01 20:20:00|21.74|21.61|21.71|21.58|21.8|21.67|21.69|21.56|226
1754079900000|2025-08-01 20:25:00|21.72|21.59|21.71|21.58|21.74|21.61|21.68|21.55|156
1754080200000|2025-08-01 20:30:00|21.7|21.57|21.62|21.49|21.73|21.6|21.61|21.48|225
1754080500000|2025-08-01 20:35:00|21.61|21.48|21.56|21.43|21.68|21.55|21.56|21.43|225
1754080800000|2025-08-01 20:40:00|21.55|21.42|21.64|21.51|21.64|21.51|21.47|21.34|183
1754081100000|2025-08-01 20:45:00|21.63|21.5|21.71|21.58|21.71|21.58|21.56|21.43|244
1754081400000|2025-08-01 20:50:00|21.72|21.59|21.69|21.56|21.73|21.6|21.62|21.49|144
1754081700000|2025-08-01 20:55:00|21.68|21.55|21.85|21.72|21.85|21.72|21.67|21.54|76
1754118000000|2025-08-02 07:00:00|21.4|21.27|21.44|21.31|21.44|21.31|21.36|21.23|87
1754118300000|2025-08-02 07:05:00|21.43|21.3|21.3|21.17|21.44|21.31|21.3|21.17|98
1754118600000|2025-08-02 07:10:00|21.31|21.18|21.35|21.22|21.37|21.24|21.25|21.12|97
1754118900000|2025-08-02 07:15:00|21.34|21.21|21.46|21.33|21.46|21.33|21.34|21.21|111
1754119200000|2025-08-02 07:20:00|21.45|21.32|21.57|21.44|21.58|21.45|21.45|21.32|81
1754119500000|2025-08-02 07:25:00|21.56|21.43|21.57|21.44|21.58|21.45|21.52|21.39|76
1754119800000|2025-08-02 07:30:00|21.58|21.45|21.56|21.43|21.6|21.47|21.51|21.38|79
1754120100000|2025-08-02 07:35:00|21.57|21.44|21.63|21.5|21.63|21.5|21.55|21.42|69
1754120400000|2025-08-02 07:40:00|21.62|21.49|21.63|21.5|21.66|21.53|21.62|21.49|54
1754120700000|2025-08-02 07:45:00|21.64|21.51|21.69|21.56|21.7|21.57|21.63|21.5|74
1754121000000|2025-08-02 07:50:00|21.68|21.55|21.74|21.61|21.74|21.61|21.68|21.55|27
1754121300000|2025-08-02 07:55:00|21.73|21.6|21.74|21.61|21.75|21.62|21.72|21.59|26
1754121600000|2025-08-02 08:00:00|21.73|21.6|21.71|21.58|21.75|21.62|21.7|21.57|48
1754121900000|2025-08-02 08:05:00|21.7|21.57|21.73|21.6|21.74|21.61|21.69|21.56|26
1754122200000|2025-08-02 08:10:00|21.72|21.59|21.73|21.6|21.75|21.62|21.71|21.58|34
1754122500000|2025-08-02 08:15:00|21.72|21.59|21.76|21.63|21.76|21.63|21.72|21.59|43
1754122800000|2025-08-02 08:20:00|21.75|21.62|21.72|21.59|21.79|21.66|21.7|21.57|56
1754123100000|2025-08-02 08:25:00|21.71|21.58|21.67|21.54|21.72|21.59|21.67|21.54|65
1754123400000|2025-08-02 08:30:00|21.66|21.53|21.59|21.46|21.67|21.54|21.55|21.42|68
1754123700000|2025-08-02 08:35:00|21.58|21.45|21.62|21.49|21.66|21.53|21.58|21.45|83
1754124000000|2025-08-02 08:40:00|21.61|21.48|21.55|21.42|21.62|21.49|21.54|21.41|61
1754124300000|2025-08-02 08:45:00|21.56|21.43|21.57|21.44|21.6|21.47|21.5|21.37|74
1754124600000|2025-08-02 08:50:00|21.56|21.43|21.48|21.35|21.57|21.44|21.47|21.34|85
1754124900000|2025-08-02 08:55:00|21.49|21.36|21.5|21.37|21.52|21.39|21.47|21.34|80
1754125200000|2025-08-02 09:00:00|21.49|21.36|21.55|21.42|21.57|21.44|21.49|21.36|87
1754125500000|2025-08-02 09:05:00|21.54|21.41|21.51|21.38|21.55|21.42|21.5|21.37|114
1754125800000|2025-08-02 09:10:00|21.52|21.39|21.55|21.42|21.58|21.45|21.51|21.38|73
1754126100000|2025-08-02 09:15:00|21.54|21.41|21.54|21.41|21.58|21.45|21.52|21.39|81
1754126400000|2025-08-02 09:20:00|21.53|21.4|21.52|21.39|21.55|21.42|21.51|21.38|78
1754126700000|2025-08-02 09:25:00|21.51|21.38|21.49|21.36|21.53|21.4|21.45|21.32|65
1754127000000|2025-08-02 09:30:00|21.48|21.35|21.49|21.36|21.53|21.4|21.43|21.3|102
1754127300000|2025-08-02 09:35:00|21.48|21.35|21.46|21.33|21.51|21.38|21.44|21.31|68
1754127600000|2025-08-02 09:40:00|21.45|21.32|21.44|21.31|21.49|21.36|21.43|21.3|76
1754127900000|2025-08-02 09:45:00|21.43|21.3|21.47|21.34|21.5|21.37|21.43|21.3|59
1754128200000|2025-08-02 09:50:00|21.48|21.35|21.51|21.38|21.53|21.4|21.46|21.33|74
1754128500000|2025-08-02 09:55:00|21.5|21.37|21.54|21.41|21.55|21.42|21.48|21.35|55
1754128800000|2025-08-02 10:00:00|21.53|21.4|21.5|21.37|21.55|21.42|21.46|21.33|74
1754129100000|2025-08-02 10:05:00|21.49|21.36|21.44|21.31|21.52|21.39|21.43|21.3|90
1754129400000|2025-08-02 10:10:00|21.45|21.32|21.41|21.28|21.46|21.33|21.4|21.27|91
1754129700000|2025-08-02 10:15:00|21.42|21.29|21.39|21.26|21.42|21.29|21.37|21.24|86
1754130000000|2025-08-02 10:20:00|21.4|21.27|21.43|21.3|21.45|21.32|21.37|21.24|70
1754130300000|2025-08-02 10:25:00|21.42|21.29|21.45|21.32|21.5|21.37|21.42|21.29|44
1754130600000|2025-08-02 10:30:00|21.44|21.31|21.46|21.33|21.48|21.35|21.41|21.28|77
1754130900000|2025-08-02 10:35:00|21.45|21.32|21.33|21.2|21.46|21.33|21.33|21.2|87
1754131200000|2025-08-02 10:40:00|21.34|21.21|21.37|21.24|21.39|21.26|21.33|21.2|60
1754131500000|2025-08-02 10:45:00|21.38|21.25|21.41|21.28|21.42|21.29|21.35|21.22|54
1754131800000|2025-08-02 10:50:00|21.4|21.27|21.47|21.34|21.49|21.36|21.4|21.27|42
1754132100000|2025-08-02 10:55:00|21.46|21.33|21.48|21.35|21.48|21.35|21.45|21.32|53
1754132400000|2025-08-02 11:00:00|21.47|21.34|21.51|21.38|21.52|21.39|21.46|21.33|63
1754132700000|2025-08-02 11:05:00|21.52|21.39|21.43|21.3|21.52|21.39|21.43|21.3|96
1754133000000|2025-08-02 11:10:00|21.44|21.31|21.38|21.25|21.44|21.31|21.34|21.21|71
1754133300000|2025-08-02 11:15:00|21.37|21.24|21.49|21.36|21.5|21.37|21.37|21.24|61
1754133600000|2025-08-02 11:20:00|21.5|21.37|21.51|21.38|21.53|21.4|21.49|21.36|40
1754133900000|2025-08-02 11:25:00|21.5|21.37|21.67|21.54|21.68|21.55|21.49|21.36|58
1754134200000|2025-08-02 11:30:00|21.66|21.53|21.62|21.49|21.67|21.54|21.62|21.49|49
1754134500000|2025-08-02 11:35:00|21.61|21.48|21.63|21.5|21.65|21.52|21.58|21.45|57
1754134800000|2025-08-02 11:40:00|21.64|21.51|21.62|21.49|21.65|21.52|21.61|21.48|61
1754135100000|2025-08-02 11:45:00|21.61|21.48|21.6|21.47|21.66|21.53|21.6|21.47|52
1754135400000|2025-08-02 11:50:00|21.61|21.48|21.56|21.43|21.61|21.48|21.55|21.42|73
1754135700000|2025-08-02 11:55:00|21.55|21.42|21.56|21.43|21.59|21.46|21.54|21.41|62
1754136000000|2025-08-02 12:00:00|21.55|21.42|21.51|21.38|21.58|21.45|21.5|21.37|83
1754136300000|2025-08-02 12:05:00|21.5|21.37|21.53|21.4|21.55|21.42|21.5|21.37|54
1754136600000|2025-08-02 12:10:00|21.52|21.39|21.54|21.41|21.55|21.42|21.52|21.39|57
1754136900000|2025-08-02 12:15:00|21.53|21.4|21.55|21.42|21.56|21.43|21.51|21.38|39
1754137200000|2025-08-02 12:20:00|21.56|21.43|21.53|21.4|21.59|21.46|21.52|21.39|80
1754137500000|2025-08-02 12:25:00|21.52|21.39|21.55|21.42|21.57|21.44|21.51|21.38|58
1754137800000|2025-08-02 12:30:00|21.56|21.43|21.53|21.4|21.6|21.47|21.53|21.4|52
1754138100000|2025-08-02 12:35:00|21.54|21.41|21.56|21.43|21.59|21.46|21.54|21.41|61
1754138400000|2025-08-02 12:40:00|21.55|21.42|21.48|21.35|21.56|21.43|21.48|21.35|64
1754138700000|2025-08-02 12:45:00|21.47|21.34|21.5|21.37|21.53|21.4|21.45|21.32|66
1754139000000|2025-08-02 12:50:00|21.51|21.38|21.61|21.48|21.61|21.48|21.49|21.36|59
1754139300000|2025-08-02 12:55:00|21.6|21.47|21.6|21.47|21.62|21.49|21.59|21.46|51
1754139600000|2025-08-02 13:00:00|21.61|21.48|21.57|21.44|21.61|21.48|21.56|21.43|45
1754139900000|2025-08-02 13:05:00|21.58|21.45|21.54|21.41|21.6|21.47|21.5|21.37|63
1754140200000|2025-08-02 13:10:00|21.53|21.4|21.53|21.4|21.59|21.46|21.53|21.4|69
1754140500000|2025-08-02 13:15:00|21.54|21.41|21.54|21.41|21.56|21.43|21.52|21.39|55
1754140800000|2025-08-02 13:20:00|21.55|21.42|21.59|21.46|21.6|21.47|21.55|21.42|51
1754141100000|2025-08-02 13:25:00|21.6|21.47|21.54|21.41|21.61|21.48|21.54|21.41|57
1754141400000|2025-08-02 13:30:00|21.53|21.4|21.62|21.49|21.65|21.52|21.49|21.36|100
1754141700000|2025-08-02 13:35:00|21.63|21.5|21.58|21.45|21.64|21.51|21.57|21.44|76
1754142000000|2025-08-02 13:40:00|21.59|21.46|21.61|21.48|21.63|21.5|21.56|21.43|47
1754142300000|2025-08-02 13:45:00|21.6|21.47|21.65|21.52|21.67|21.54|21.59|21.46|72
1754142600000|2025-08-02 13:50:00|21.64|21.51|21.67|21.54|21.68|21.55|21.62|21.49|36
1754142900000|2025-08-02 13:55:00|21.68|21.55|21.67|21.54|21.72|21.59|21.66|21.53|48
1754143200000|2025-08-02 14:00:00|21.68|21.55|21.68|21.55|21.69|21.56|21.65|21.52|95
1754143500000|2025-08-02 14:05:00|21.69|21.56|21.67|21.54|21.73|21.6|21.67|21.54|79
1754143800000|2025-08-02 14:10:00|21.68|21.55|21.57|21.44|21.68|21.55|21.57|21.44|50
1754144100000|2025-08-02 14:15:00|21.58|21.45|21.54|21.41|21.58|21.45|21.54|21.41|97
1754144400000|2025-08-02 14:20:00|21.55|21.42|21.58|21.45|21.59|21.46|21.47|21.34|110
1754144700000|2025-08-02 14:25:00|21.57|21.44|21.55|21.42|21.58|21.45|21.53|21.4|93
1754145000000|2025-08-02 14:30:00|21.54|21.41|21.47|21.34|21.55|21.42|21.46|21.33|125
1754145300000|2025-08-02 14:35:00|21.46|21.33|21.39|21.26|21.46|21.33|21.37|21.24|94
1754145600000|2025-08-02 14:40:00|21.4|21.27|21.4|21.27|21.42|21.29|21.36|21.23|83
1754145900000|2025-08-02 14:45:00|21.39|21.26|21.36|21.23|21.43|21.3|21.36|21.23|84
1754146200000|2025-08-02 14:50:00|21.35|21.22|21.34|21.21|21.38|21.25|21.27|21.14|105
1754146500000|2025-08-02 14:55:00|21.33|21.2|21.37|21.24|21.4|21.27|21.29|21.16|83
1754146800000|2025-08-02 15:00:00|21.38|21.25|21.4|21.27|21.43|21.3|21.35|21.22|57
1754147100000|2025-08-02 15:05:00|21.41|21.28|21.45|21.32|21.47|21.34|21.38|21.25|113
1754147400000|2025-08-02 15:10:00|21.46|21.33|21.43|21.3|21.46|21.33|21.39|21.26|82
1754147700000|2025-08-02 15:15:00|21.42|21.29|21.48|21.35|21.55|21.42|21.42|21.29|65
1754148000000|2025-08-02 15:20:00|21.49|21.36|21.54|21.41|21.55|21.42|21.47|21.34|72
1754148300000|2025-08-02 15:25:00|21.53|21.4|21.46|21.33|21.54|21.41|21.46|21.33|56
1754148600000|2025-08-02 15:30:00|21.47|21.34|21.31|21.18|21.47|21.34|21.28|21.15|95
1754148900000|2025-08-02 15:35:00|21.32|21.19|21.38|21.25|21.39|21.26|21.31|21.18|109
1754149200000|2025-08-02 15:40:00|21.37|21.24|21.34|21.21|21.38|21.25|21.33|21.2|76
1754149500000|2025-08-02 15:45:00|21.35|21.22|21.25|21.12|21.36|21.23|21.25|21.12|61
1754149800000|2025-08-02 15:50:00|21.24|21.11|21.28|21.15|21.32|21.19|21.24|21.11|105
1754150100000|2025-08-02 15:55:00|21.27|21.14|21.29|21.16|21.31|21.18|21.22|21.09|93
1754150400000|2025-08-02 16:00:00|21.28|21.15|21.3|21.17|21.33|21.2|21.27|21.14|53
1754150700000|2025-08-02 16:05:00|21.31|21.18|21.23|21.1|21.32|21.19|21.21|21.08|61
1754151000000|2025-08-02 16:10:00|21.22|21.09|21.24|21.11|21.29|21.16|21.19|21.06|97
1754151300000|2025-08-02 16:15:00|21.23|21.1|21.24|21.11|21.27|21.14|21.16|21.03|122
1754151600000|2025-08-02 16:20:00|21.25|21.12|21.26|21.13|21.26|21.13|21.21|21.08|78
1754151900000|2025-08-02 16:25:00|21.25|21.12|21.21|21.08|21.3|21.17|21.21|21.08|71
1754152200000|2025-08-02 16:30:00|21.22|21.09|21.12|20.99|21.22|21.09|21.08|20.95|93
1754152500000|2025-08-02 16:35:00|21.13|21|21.11|20.98|21.15|21.02|21.06|20.93|82
1754152800000|2025-08-02 16:40:00|21.12|20.99|21.28|21.15|21.31|21.18|21.11|20.98|81
1754153100000|2025-08-02 16:45:00|21.29|21.16|21.26|21.13|21.36|21.23|21.26|21.13|76
1754153400000|2025-08-02 16:50:00|21.27|21.14|21.22|21.09|21.27|21.14|21.19|21.06|88
1754153700000|2025-08-02 16:55:00|21.21|21.08|21.26|21.13|21.27|21.14|21.15|21.02|77
1754154000000|2025-08-02 17:00:00|21.27|21.14|21.31|21.18|21.32|21.19|21.23|21.1|91
1754154300000|2025-08-02 17:05:00|21.3|21.17|21.35|21.22|21.36|21.23|21.3|21.17|78
1754154600000|2025-08-02 17:10:00|21.34|21.21|21.35|21.22|21.37|21.24|21.32|21.19|38
1754154900000|2025-08-02 17:15:00|21.34|21.21|21.37|21.24|21.37|21.24|21.28|21.15|50
1754155200000|2025-08-02 17:20:00|21.36|21.23|21.31|21.18|21.38|21.25|21.31|21.18|64
1754155500000|2025-08-02 17:25:00|21.32|21.19|21.35|21.22|21.36|21.23|21.31|21.18|28
1754155800000|2025-08-02 17:30:00|21.34|21.21|21.33|21.2|21.34|21.21|21.27|21.14|52
1754156100000|2025-08-02 17:35:00|21.32|21.19|21.21|21.08|21.32|21.19|21.21|21.08|66
1754156400000|2025-08-02 17:40:00|21.2|21.07|21.12|20.99|21.21|21.08|21.12|20.99|73
1754156700000|2025-08-02 17:45:00|21.13|21|21|20.87|21.14|21.01|21|20.87|95
1754157000000|2025-08-02 17:50:00|21.01|20.88|20.9|20.77|21.01|20.88|20.88|20.75|130
1754157300000|2025-08-02 17:55:00|20.91|20.78|20.96|20.83|20.97|20.84|20.9|20.77|114
1754157600000|2025-08-02 18:00:00|20.97|20.84|20.97|20.84|21|20.87|20.92|20.79|121
1754157900000|2025-08-02 18:05:00|20.98|20.85|20.96|20.83|21.04|20.91|20.9|20.77|123
1754158200000|2025-08-02 18:10:00|20.95|20.82|20.91|20.78|20.99|20.86|20.91|20.78|117
1754158500000|2025-08-02 18:15:00|20.9|20.77|20.92|20.79|20.97|20.84|20.85|20.72|129
1754158800000|2025-08-02 18:20:00|20.93|20.8|20.95|20.82|21.02|20.89|20.92|20.79|119
1754159100000|2025-08-02 18:25:00|20.96|20.83|20.83|20.7|20.97|20.84|20.78|20.65|126
1754159400000|2025-08-02 18:30:00|20.82|20.69|20.83|20.7|20.86|20.73|20.79|20.66|171
1754159700000|2025-08-02 18:35:00|20.84|20.71|20.84|20.71|20.91|20.78|20.78|20.65|101
1754160000000|2025-08-02 18:40:00|20.85|20.72|20.85|20.72|20.85|20.72|20.78|20.65|95
1754160300000|2025-08-02 18:45:00|20.84|20.71|20.78|20.65|20.87|20.74|20.73|20.6|97
1754160600000|2025-08-02 18:50:00|20.77|20.64|20.79|20.66|20.86|20.73|20.73|20.6|103
1754160900000|2025-08-02 18:55:00|20.78|20.65|20.84|20.71|20.85|20.72|20.76|20.63|117
1754161200000|2025-08-02 19:00:00|20.85|20.72|20.83|20.7|20.86|20.73|20.76|20.63|113
1754161500000|2025-08-02 19:05:00|20.84|20.71|20.92|20.79|20.93|20.8|20.82|20.69|79
1754161800000|2025-08-02 19:10:00|20.93|20.8|20.93|20.8|20.95|20.82|20.9|20.77|79
1754162100000|2025-08-02 19:15:00|20.94|20.81|21.03|20.9|21.04|20.91|20.93|20.8|88
1754162400000|2025-08-02 19:20:00|21.02|20.89|21.09|20.96|21.1|20.97|21.01|20.88|70
1754162700000|2025-08-02 19:25:00|21.1|20.97|21.14|21.01|21.16|21.03|21.04|20.91|65
1754163000000|2025-08-02 19:30:00|21.15|21.02|21.18|21.05|21.19|21.06|21.11|20.98|64
1754163300000|2025-08-02 19:35:00|21.17|21.04|21.08|20.95|21.19|21.06|21.07|20.94|72
1754163600000|2025-08-02 19:40:00|21.09|20.96|21.12|20.99|21.15|21.02|21.09|20.96|48
1754163900000|2025-08-02 19:45:00|21.13|21|20.95|20.82|21.13|21|20.95|20.82|51
1754164200000|2025-08-02 19:50:00|20.96|20.83|20.96|20.83|21|20.87|20.95|20.82|75
1754164500000|2025-08-02 19:55:00|20.97|20.84|20.94|20.81|20.98|20.85|20.93|20.8|52
1754164800000|2025-08-02 20:00:00|20.95|20.82|20.99|20.86|21|20.87|20.93|20.8|53
1754165100000|2025-08-02 20:05:00|20.98|20.85|21.02|20.89|21.02|20.89|20.95|20.82|57
1754165400000|2025-08-02 20:10:00|21.01|20.88|21.04|20.91|21.06|20.93|21.01|20.88|80
1754165700000|2025-08-02 20:15:00|21.05|20.92|21.04|20.91|21.13|21|21.04|20.91|76
1754166000000|2025-08-02 20:20:00|21.05|20.92|21.05|20.92|21.07|20.94|20.97|20.84|71
1754166300000|2025-08-02 20:25:00|21.06|20.93|21.09|20.96|21.13|21|21.06|20.93|74
1754166600000|2025-08-02 20:30:00|21.08|20.95|21.06|20.93|21.11|20.98|21.04|20.91|57
1754166900000|2025-08-02 20:35:00|21.05|20.92|20.99|20.86|21.07|20.94|20.99|20.86|59
1754167200000|2025-08-02 20:40:00|20.98|20.85|20.95|20.82|21|20.87|20.93|20.8|36
1754167500000|2025-08-02 20:45:00|20.96|20.83|20.95|20.82|20.99|20.86|20.92|20.79|62
1754167800000|2025-08-02 20:50:00|20.96|20.83|21.02|20.89|21.02|20.89|20.95|20.82|65
1754168100000|2025-08-02 20:55:00|21.01|20.88|21.09|20.96|21.09|20.96|21.01|20.88|93
1754168400000|2025-08-02 21:00:00|21.08|20.95|21.16|21.03|21.2|21.07|21.08|20.95|58
1754168700000|2025-08-02 21:05:00|21.15|21.02|21.08|20.95|21.15|21.02|21.03|20.9|66
1754169000000|2025-08-02 21:10:00|21.07|20.94|20.97|20.84|21.07|20.94|20.96|20.83|49
1754169300000|2025-08-02 21:15:00|20.98|20.85|21|20.87|21.03|20.9|20.96|20.83|47
1754169600000|2025-08-02 21:20:00|20.99|20.86|20.98|20.85|21.01|20.88|20.96|20.83|52
1754169900000|2025-08-02 21:25:00|20.99|20.86|20.96|20.83|20.99|20.86|20.95|20.82|28
1754170200000|2025-08-02 21:30:00|20.97|20.84|21.05|20.92|21.05|20.92|20.97|20.84|57
1754170500000|2025-08-02 21:35:00|21.06|20.93|21.12|20.99|21.12|20.99|21.05|20.92|41
1754170800000|2025-08-02 21:40:00|21.11|20.98|21.02|20.89|21.11|20.98|21.02|20.89|20
1754171100000|2025-08-02 21:45:00|21.03|20.9|21.07|20.94|21.07|20.94|21.02|20.89|41
1754171400000|2025-08-02 21:50:00|21.08|20.95|21.1|20.97|21.1|20.97|21.07|20.94|79
1754171700000|2025-08-02 21:55:00|21.11|20.98|21.04|20.91|21.14|21.01|21.03|20.9|22
1754172000000|2025-08-02 22:00:00|21.05|20.92|21.15|21.02|21.15|21.02|21.05|20.92|37
1754172300000|2025-08-02 22:05:00|21.16|21.03|21.11|20.98|21.16|21.03|21.11|20.98|24
1754172600000|2025-08-02 22:10:00|21.12|20.99|21.07|20.94|21.12|20.99|21.07|20.94|20
1754172900000|2025-08-02 22:15:00|21.06|20.93|20.99|20.86|21.06|20.93|20.95|20.82|56
1754173200000|2025-08-02 22:20:00|20.98|20.85|20.91|20.78|20.98|20.85|20.9|20.77|56
1754173500000|2025-08-02 22:25:00|20.92|20.79|20.92|20.79|20.95|20.82|20.91|20.78|33
1754173800000|2025-08-02 22:30:00|20.93|20.8|20.99|20.86|21.02|20.89|20.91|20.78|61
1754174100000|2025-08-02 22:35:00|21|20.87|21.04|20.91|21.04|20.91|20.98|20.85|29
1754174400000|2025-08-02 22:40:00|21.05|20.92|21.07|20.94|21.07|20.94|21.03|20.9|51
1754174700000|2025-08-02 22:45:00|21.06|20.93|21.11|20.98|21.12|20.99|21.05|20.92|32
1754175000000|2025-08-02 22:50:00|21.12|20.99|21.12|20.99|21.13|21|21.1|20.97|37
1754175300000|2025-08-02 22:55:00|21.11|20.98|21.06|20.93|21.11|20.98|21.06|20.93|24
1754175600000|2025-08-02 23:00:00|21.07|20.94|21.01|20.88|21.09|20.96|21|20.87|41
1754175900000|2025-08-02 23:05:00|21.02|20.89|21.01|20.88|21.05|20.92|21|20.87|49
1754176200000|2025-08-02 23:10:00|21|20.87|20.91|20.78|21|20.87|20.9|20.77|50
1754176500000|2025-08-02 23:15:00|20.92|20.79|20.87|20.74|20.96|20.83|20.85|20.72|66
1754176800000|2025-08-02 23:20:00|20.88|20.75|20.86|20.73|20.88|20.75|20.8|20.67|73
1754177100000|2025-08-02 23:25:00|20.87|20.74|20.77|20.64|20.87|20.74|20.77|20.64|55
1754177400000|2025-08-02 23:30:00|20.78|20.65|20.85|20.72|20.85|20.72|20.78|20.65|66
1754177700000|2025-08-02 23:35:00|20.84|20.71|20.98|20.85|20.98|20.85|20.84|20.71|63
1754178000000|2025-08-02 23:40:00|20.99|20.86|20.99|20.86|21.08|20.95|20.97|20.84|85
1754178300000|2025-08-02 23:45:00|21|20.87|20.98|20.85|21.03|20.9|20.97|20.84|59
1754178600000|2025-08-02 23:50:00|20.99|20.86|20.94|20.81|21|20.87|20.91|20.78|50
1754178900000|2025-08-02 23:55:00|20.93|20.8|20.93|20.8|20.94|20.81|20.9|20.77|33
1754179200000|2025-08-03 00:00:00|20.92|20.79|20.99|20.86|21.03|20.9|20.9|20.77|100
1754179500000|2025-08-03 00:05:00|21|20.87|20.99|20.86|21|20.87|20.93|20.8|88
1754179800000|2025-08-03 00:10:00|20.98|20.85|20.93|20.8|20.98|20.85|20.92|20.79|54
1754180100000|2025-08-03 00:15:00|20.94|20.81|20.99|20.86|21.03|20.9|20.92|20.79|60
1754180400000|2025-08-03 00:20:00|20.98|20.85|20.8|20.67|20.99|20.86|20.79|20.66|83
1754180700000|2025-08-03 00:25:00|20.81|20.68|20.79|20.66|20.84|20.71|20.75|20.62|77
1754181000000|2025-08-03 00:30:00|20.8|20.67|20.74|20.61|20.8|20.67|20.73|20.6|61
1754181300000|2025-08-03 00:35:00|20.75|20.62|20.78|20.65|20.81|20.68|20.65|20.52|126
1754181600000|2025-08-03 00:40:00|20.77|20.64|20.97|20.84|20.99|20.86|20.71|20.58|125
1754181900000|2025-08-03 00:45:00|20.98|20.85|21.02|20.89|21.04|20.91|20.94|20.81|111
1754182200000|2025-08-03 00:50:00|21.01|20.88|21.06|20.93|21.08|20.95|20.99|20.86|84
1754182500000|2025-08-03 00:55:00|21.07|20.94|21.09|20.96|21.1|20.97|21.06|20.93|65
1754182800000|2025-08-03 01:00:00|21.1|20.97|21.04|20.91|21.12|20.99|21.02|20.89|67
1754183100000|2025-08-03 01:05:00|21.05|20.92|21.04|20.91|21.11|20.98|21.03|20.9|74
1754183400000|2025-08-03 01:10:00|21.05|20.92|21.07|20.94|21.09|20.96|21.04|20.91|61
1754183700000|2025-08-03 01:15:00|21.06|20.93|20.99|20.86|21.07|20.94|20.99|20.86|54
1754184000000|2025-08-03 01:20:00|21|20.87|21.06|20.93|21.08|20.95|21|20.87|61
1754184300000|2025-08-03 01:25:00|21.05|20.92|21.13|21|21.13|21|21.05|20.92|87
1754184600000|2025-08-03 01:30:00|21.12|20.99|21.13|21|21.14|21.01|21.08|20.95|52
1754184900000|2025-08-03 01:35:00|21.12|20.99|21.14|21.01|21.15|21.02|21.12|20.99|43
1754185200000|2025-08-03 01:40:00|21.15|21.02|21.17|21.04|21.18|21.05|21.15|21.02|19
1754185500000|2025-08-03 01:45:00|21.16|21.03|21.06|20.93|21.16|21.03|21.06|20.93|53
1754185800000|2025-08-03 01:50:00|21.07|20.94|21.09|20.96|21.13|21|21.06|20.93|49
1754186100000|2025-08-03 01:55:00|21.1|20.97|21.1|20.97|21.14|21.01|21.07|20.94|49
1754186400000|2025-08-03 02:00:00|21.11|20.98|21.2|21.07|21.2|21.07|21.11|20.98|40
1754186700000|2025-08-03 02:05:00|21.19|21.06|21.19|21.06|21.2|21.07|21.17|21.04|39
1754187000000|2025-08-03 02:10:00|21.2|21.07|21.21|21.08|21.23|21.1|21.19|21.06|30
1754187300000|2025-08-03 02:15:00|21.22|21.09|21.22|21.09|21.23|21.1|21.2|21.07|29
1754187600000|2025-08-03 02:20:00|21.21|21.08|21.19|21.06|21.22|21.09|21.18|21.05|13
1754187900000|2025-08-03 02:25:00|21.18|21.05|21.15|21.02|21.19|21.06|21.15|21.02|26
1754188200000|2025-08-03 02:30:00|21.16|21.03|21.21|21.08|21.22|21.09|21.15|21.02|26
1754188500000|2025-08-03 02:35:00|21.22|21.09|21.21|21.08|21.22|21.09|21.21|21.08|18
1754188800000|2025-08-03 02:40:00|21.22|21.09|21.22|21.09|21.22|21.09|21.21|21.08|75
1754189100000|2025-08-03 02:45:00|21.21|21.08|21.23|21.1|21.24|21.11|21.21|21.08|29
1754189400000|2025-08-03 02:50:00|21.22|21.09|21.24|21.11|21.24|21.11|21.2|21.07|25
1754189700000|2025-08-03 02:55:00|21.23|21.1|21.24|21.11|21.25|21.12|21.23|21.1|38
1754190000000|2025-08-03 03:00:00|21.23|21.1|21.23|21.1|21.25|21.12|21.22|21.09|27
1754190300000|2025-08-03 03:05:00|21.22|21.09|21.22|21.09|21.23|21.1|21.2|21.07|23
1754190600000|2025-08-03 03:10:00|21.21|21.08|21.19|21.06|21.22|21.09|21.19|21.06|17
1754190900000|2025-08-03 03:15:00|21.2|21.07|21.2|21.07|21.2|21.07|21.18|21.05|41
1754191200000|2025-08-03 03:20:00|21.19|21.06|21.22|21.09|21.23|21.1|21.19|21.06|50
1754191500000|2025-08-03 03:25:00|21.21|21.08|21.22|21.09|21.22|21.09|21.19|21.06|34
1754191800000|2025-08-03 03:30:00|21.21|21.08|21.22|21.09|21.23|21.1|21.2|21.07|26
1754192100000|2025-08-03 03:35:00|21.21|21.08|21.23|21.1|21.23|21.1|21.2|21.07|19
1754192400000|2025-08-03 03:40:00|21.24|21.11|21.27|21.14|21.27|21.14|21.23|21.1|26
1754192700000|2025-08-03 03:45:00|21.26|21.13|21.25|21.12|21.26|21.13|21.23|21.1|24
1754193000000|2025-08-03 03:50:00|21.26|21.13|21.24|21.11|21.27|21.14|21.23|21.1|25
1754193300000|2025-08-03 03:55:00|21.23|21.1|21.21|21.08|21.23|21.1|21.21|21.08|17
1754193600000|2025-08-03 04:00:00|21.2|21.07|21.18|21.05|21.22|21.09|21.18|21.05|33
1754193900000|2025-08-03 04:05:00|21.19|21.06|21.2|21.07|21.2|21.07|21.15|21.02|52
1754194200000|2025-08-03 04:10:00|21.19|21.06|21.18|21.05|21.2|21.07|21.17|21.04|28
1754194500000|2025-08-03 04:15:00|21.19|21.06|21.24|21.11|21.24|21.11|21.18|21.05|48
1754194800000|2025-08-03 04:20:00|21.25|21.12|21.24|21.11|21.25|21.12|21.21|21.08|28
1754195100000|2025-08-03 04:25:00|21.23|21.1|21.21|21.08|21.24|21.11|21.2|21.07|73
1754195400000|2025-08-03 04:30:00|21.2|21.07|21.15|21.02|21.21|21.08|21.15|21.02|26
1754195700000|2025-08-03 04:35:00|21.14|21.01|21.16|21.03|21.16|21.03|21.14|21.01|25
1754196000000|2025-08-03 04:40:00|21.15|21.02|21.17|21.04|21.18|21.05|21.15|21.02|25
1754196300000|2025-08-03 04:45:00|21.18|21.05|21.16|21.03|21.19|21.06|21.16|21.03|45
1754196600000|2025-08-03 04:50:00|21.17|21.04|21.18|21.05|21.19|21.06|21.16|21.03|16
1754196900000|2025-08-03 04:55:00|21.19|21.06|21.21|21.08|21.21|21.08|21.19|21.06|5
1754197200000|2025-08-03 05:00:00|21.22|21.09|21.23|21.1|21.23|21.1|21.2|21.07|24
1754197500000|2025-08-03 05:05:00|21.24|21.11|21.23|21.1|21.27|21.14|21.22|21.09|24
1754197800000|2025-08-03 05:10:00|21.22|21.09|21.21|21.08|21.23|21.1|21.21|21.08|28
1754198100000|2025-08-03 05:15:00|21.2|21.07|21.2|21.07|21.21|21.08|21.18|21.05|13
1754198400000|2025-08-03 05:20:00|21.21|21.08|21.23|21.1|21.25|21.12|21.21|21.08|25
1754198700000|2025-08-03 05:25:00|21.24|21.11|21.26|21.13|21.27|21.14|21.23|21.1|23
1754199000000|2025-08-03 05:30:00|21.25|21.12|21.28|21.15|21.28|21.15|21.25|21.12|48
1754199300000|2025-08-03 05:35:00|21.27|21.14|21.22|21.09|21.29|21.16|21.22|21.09|28
1754199600000|2025-08-03 05:40:00|21.23|21.1|21.21|21.08|21.23|21.1|21.21|21.08|11
1754199900000|2025-08-03 05:45:00|21.2|21.07|21.21|21.08|21.21|21.08|21.2|21.07|6
1754200200000|2025-08-03 05:50:00|21.22|21.09|21.21|21.08|21.24|21.11|21.2|21.07|44
1754200500000|2025-08-03 05:55:00|21.2|21.07|21.22|21.09|21.23|21.1|21.2|21.07|5
1754200800000|2025-08-03 06:00:00|21.23|21.1|21.23|21.1|21.25|21.12|21.22|21.09|35
1754201100000|2025-08-03 06:05:00|21.22|21.09|21.2|21.07|21.23|21.1|21.2|21.07|23
1754201400000|2025-08-03 06:10:00|21.19|21.06|21.18|21.05|21.2|21.07|21.17|21.04|26
1754201700000|2025-08-03 06:15:00|21.17|21.04|21.2|21.07|21.2|21.07|21.15|21.02|34
1754202000000|2025-08-03 06:20:00|21.19|21.06|21.22|21.09|21.22|21.09|21.18|21.05|52
1754202300000|2025-08-03 06:25:00|21.21|21.08|21.2|21.07|21.23|21.1|21.19|21.06|40
1754202600000|2025-08-03 06:30:00|21.19|21.06|21.21|21.08|21.24|21.11|21.19|21.06|61
1754202900000|2025-08-03 06:35:00|21.22|21.09|21.2|21.07|21.22|21.09|21.19|21.06|15
1754203200000|2025-08-03 06:40:00|21.19|21.06|21.18|21.05|21.2|21.07|21.17|21.04|44
1754203500000|2025-08-03 06:45:00|21.19|21.06|21.18|21.05|21.22|21.09|21.18|21.05|34
1754203800000|2025-08-03 06:50:00|21.19|21.06|21.19|21.06|21.2|21.07|21.18|21.05|19
1754204100000|2025-08-03 06:55:00|21.2|21.07|21.22|21.09|21.22|21.09|21.19|21.06|21
1754204400000|2025-08-03 07:00:00|21.23|21.1|21.25|21.12|21.27|21.14|21.23|21.1|13
1754204700000|2025-08-03 07:05:00|21.24|21.11|21.24|21.11|21.24|21.11|21.23|21.1|13
1754205000000|2025-08-03 07:10:00|21.25|21.12|21.26|21.13|21.26|21.13|21.24|21.11|16
1754205300000|2025-08-03 07:15:00|21.25|21.12|21.23|21.1|21.27|21.14|21.23|21.1|17
1754205600000|2025-08-03 07:20:00|21.22|21.09|21.2|21.07|21.23|21.1|21.19|21.06|21
1754205900000|2025-08-03 07:25:00|21.21|21.08|21.26|21.13|21.26|21.13|21.21|21.08|22
1754206200000|2025-08-03 07:30:00|21.25|21.12|21.27|21.14|21.28|21.15|21.25|21.12|25
1754206500000|2025-08-03 07:35:00|21.26|21.13|21.28|21.15|21.31|21.18|21.25|21.12|21
1754206800000|2025-08-03 07:40:00|21.27|21.14|21.24|21.11|21.27|21.14|21.22|21.09|24
1754207100000|2025-08-03 07:45:00|21.23|21.1|21.2|21.07|21.25|21.12|21.2|21.07|42
1754207400000|2025-08-03 07:50:00|21.21|21.08|21.22|21.09|21.22|21.09|21.21|21.08|36
1754207700000|2025-08-03 07:55:00|21.21|21.08|21.25|21.12|21.25|21.12|21.21|21.08|15
1754208000000|2025-08-03 08:00:00|21.24|21.11|21.27|21.14|21.29|21.16|21.24|21.11|32
1754208300000|2025-08-03 08:05:00|21.28|21.15|21.3|21.17|21.3|21.17|21.27|21.14|31
1754208600000|2025-08-03 08:10:00|21.29|21.16|21.33|21.2|21.33|21.2|21.29|21.16|21
1754208900000|2025-08-03 08:15:00|21.32|21.19|21.3|21.17|21.33|21.2|21.29|21.16|21
1754209200000|2025-08-03 08:20:00|21.29|21.16|21.27|21.14|21.3|21.17|21.27|21.14|29
1754209500000|2025-08-03 08:25:00|21.28|21.15|21.25|21.12|21.28|21.15|21.24|21.11|40
1754209800000|2025-08-03 08:30:00|21.26|21.13|21.25|21.12|21.27|21.14|21.23|21.1|20
1754210100000|2025-08-03 08:35:00|21.24|21.11|21.28|21.15|21.28|21.15|21.24|21.11|21
1754210400000|2025-08-03 08:40:00|21.27|21.14|21.26|21.13|21.28|21.15|21.25|21.12|22
1754210700000|2025-08-03 08:45:00|21.27|21.14|21.26|21.13|21.27|21.14|21.24|21.11|16
1754211000000|2025-08-03 08:50:00|21.25|21.12|21.31|21.18|21.31|21.18|21.25|21.12|45
1754211300000|2025-08-03 08:55:00|21.32|21.19|21.31|21.18|21.33|21.2|21.31|21.18|26
1754211600000|2025-08-03 09:00:00|21.32|21.19|21.26|21.13|21.33|21.2|21.26|21.13|29
1754211900000|2025-08-03 09:05:00|21.27|21.14|21.24|21.11|21.28|21.15|21.24|21.11|22
1754212200000|2025-08-03 09:10:00|21.25|21.12|21.24|21.11|21.26|21.13|21.24|21.11|34
1754212500000|2025-08-03 09:15:00|21.25|21.12|21.24|21.11|21.25|21.12|21.22|21.09|24
1754212800000|2025-08-03 09:20:00|21.23|21.1|21.27|21.14|21.28|21.15|21.23|21.1|19
1754213100000|2025-08-03 09:25:00|21.28|21.15|21.27|21.14|21.29|21.16|21.26|21.13|42
1754213400000|2025-08-03 09:30:00|21.28|21.15|21.28|21.15|21.28|21.15|21.26|21.13|43
1754213700000|2025-08-03 09:35:00|21.29|21.16|21.3|21.17|21.3|21.17|21.27|21.14|26
1754214000000|2025-08-03 09:40:00|21.31|21.18|21.3|21.17|21.31|21.18|21.29|21.16|14
1754214300000|2025-08-03 09:45:00|21.29|21.16|21.33|21.2|21.33|21.2|21.29|21.16|5
1754214600000|2025-08-03 09:50:00|21.32|21.19|21.32|21.19|21.33|21.2|21.3|21.17|27
1754214900000|2025-08-03 09:55:00|21.33|21.2|21.32|21.19|21.33|21.2|21.31|21.18|38
1754215200000|2025-08-03 10:00:00|21.33|21.2|21.35|21.22|21.35|21.22|21.32|21.19|49
1754215500000|2025-08-03 10:05:00|21.34|21.21|21.35|21.22|21.35|21.22|21.34|21.21|6
1754215800000|2025-08-03 10:10:00|21.36|21.23|21.37|21.24|21.38|21.25|21.36|21.23|24
1754216100000|2025-08-03 10:15:00|21.36|21.23|21.36|21.23|21.36|21.23|21.34|21.21|23
1754216400000|2025-08-03 10:20:00|21.35|21.22|21.35|21.22|21.36|21.23|21.34|21.21|19
1754216700000|2025-08-03 10:25:00|21.36|21.23|21.36|21.23|21.38|21.25|21.36|21.23|17
1754217000000|2025-08-03 10:30:00|21.35|21.22|21.38|21.25|21.38|21.25|21.34|21.21|14
1754217300000|2025-08-03 10:35:00|21.37|21.24|21.42|21.29|21.42|21.29|21.36|21.23|24
1754217600000|2025-08-03 10:40:00|21.43|21.3|21.41|21.28|21.43|21.3|21.41|21.28|23
1754217900000|2025-08-03 10:45:00|21.42|21.29|21.47|21.34|21.47|21.34|21.41|21.28|20
1754218200000|2025-08-03 10:50:00|21.46|21.33|21.41|21.28|21.46|21.33|21.4|21.27|16
1754218500000|2025-08-03 10:55:00|21.42|21.29|21.42|21.29|21.43|21.3|21.41|21.28|23
1754218800000|2025-08-03 11:00:00|21.43|21.3|21.45|21.32|21.45|21.32|21.42|21.29|23
1754219100000|2025-08-03 11:05:00|21.46|21.33|21.48|21.35|21.49|21.36|21.45|21.32|39
1754219400000|2025-08-03 11:10:00|21.49|21.36|21.55|21.42|21.55|21.42|21.48|21.35|27
1754219700000|2025-08-03 11:15:00|21.54|21.41|21.52|21.39|21.55|21.42|21.5|21.37|45
1754220000000|2025-08-03 11:20:00|21.53|21.4|21.55|21.42|21.55|21.42|21.52|21.39|41
1754220300000|2025-08-03 11:25:00|21.54|21.41|21.49|21.36|21.55|21.42|21.48|21.35|40
1754220600000|2025-08-03 11:30:00|21.48|21.35|21.45|21.32|21.49|21.36|21.42|21.29|56
1754220900000|2025-08-03 11:35:00|21.44|21.31|21.42|21.29|21.45|21.32|21.41|21.28|49
1754221200000|2025-08-03 11:40:00|21.43|21.3|21.43|21.3|21.44|21.31|21.4|21.27|27
1754221500000|2025-08-03 11:45:00|21.44|21.31|21.5|21.37|21.51|21.38|21.42|21.29|39
1754221800000|2025-08-03 11:50:00|21.49|21.36|21.49|21.36|21.5|21.37|21.46|21.33|41
1754222100000|2025-08-03 11:55:00|21.48|21.35|21.44|21.31|21.48|21.35|21.44|21.31|33
1754222400000|2025-08-03 12:00:00|21.45|21.32|21.46|21.33|21.46|21.33|21.42|21.29|48
1754222700000|2025-08-03 12:05:00|21.47|21.34|21.44|21.31|21.48|21.35|21.44|21.31|46
1754223000000|2025-08-03 12:10:00|21.45|21.32|21.38|21.25|21.45|21.32|21.37|21.24|38
1754223300000|2025-08-03 12:15:00|21.39|21.26|21.37|21.24|21.39|21.26|21.35|21.22|49
1754223600000|2025-08-03 12:20:00|21.38|21.25|21.38|21.25|21.39|21.26|21.36|21.23|49
1754223900000|2025-08-03 12:25:00|21.39|21.26|21.41|21.28|21.42|21.29|21.38|21.25|27
1754224200000|2025-08-03 12:30:00|21.4|21.27|21.43|21.3|21.46|21.33|21.4|21.27|46
1754224500000|2025-08-03 12:35:00|21.44|21.31|21.43|21.3|21.44|21.31|21.42|21.29|48
1754224800000|2025-08-03 12:40:00|21.42|21.29|21.49|21.36|21.49|21.36|21.42|21.29|30
1754225100000|2025-08-03 12:45:00|21.48|21.35|21.48|21.35|21.5|21.37|21.45|21.32|33
1754225400000|2025-08-03 12:50:00|21.49|21.36|21.52|21.39|21.54|21.41|21.48|21.35|26
1754225700000|2025-08-03 12:55:00|21.51|21.38|21.49|21.36|21.51|21.38|21.48|21.35|39
1754226000000|2025-08-03 13:00:00|21.48|21.35|21.55|21.42|21.55|21.42|21.45|21.32|48
1754226300000|2025-08-03 13:05:00|21.54|21.41|21.51|21.38|21.55|21.42|21.5|21.37|62
1754226600000|2025-08-03 13:10:00|21.5|21.37|21.52|21.39|21.52|21.39|21.49|21.36|27
1754226900000|2025-08-03 13:15:00|21.51|21.38|21.46|21.33|21.52|21.39|21.44|21.31|42
1754227200000|2025-08-03 13:20:00|21.47|21.34|21.46|21.33|21.49|21.36|21.45|21.32|76
1754227500000|2025-08-03 13:25:00|21.45|21.32|21.46|21.33|21.47|21.34|21.45|21.32|12
1754227800000|2025-08-03 13:30:00|21.47|21.34|21.5|21.37|21.51|21.38|21.46|21.33|70
1754228100000|2025-08-03 13:35:00|21.49|21.36|21.5|21.37|21.5|21.37|21.47|21.34|22
1754228400000|2025-08-03 13:40:00|21.49|21.36|21.43|21.3|21.49|21.36|21.43|21.3|13
1754228700000|2025-08-03 13:45:00|21.42|21.29|21.39|21.26|21.44|21.31|21.39|21.26|50
1754229000000|2025-08-03 13:50:00|21.4|21.27|21.44|21.31|21.44|21.31|21.39|21.26|29
1754229300000|2025-08-03 13:55:00|21.43|21.3|21.44|21.31|21.45|21.32|21.43|21.3|16
1754229600000|2025-08-03 14:00:00|21.45|21.32|21.44|21.31|21.46|21.33|21.43|21.3|72
1754229900000|2025-08-03 14:05:00|21.45|21.32|21.46|21.33|21.48|21.35|21.44|21.31|30
1754230200000|2025-08-03 14:10:00|21.47|21.34|21.37|21.24|21.47|21.34|21.33|21.2|67
1754230500000|2025-08-03 14:15:00|21.38|21.25|21.35|21.22|21.39|21.26|21.32|21.19|82
1754230800000|2025-08-03 14:20:00|21.34|21.21|21.36|21.23|21.38|21.25|21.33|21.2|62
1754231100000|2025-08-03 14:25:00|21.37|21.24|21.36|21.23|21.38|21.25|21.33|21.2|68
1754231400000|2025-08-03 14:30:00|21.37|21.24|21.35|21.22|21.38|21.25|21.32|21.19|55
1754231700000|2025-08-03 14:35:00|21.36|21.23|21.39|21.26|21.39|21.26|21.34|21.21|34
1754232000000|2025-08-03 14:40:00|21.38|21.25|21.4|21.27|21.4|21.27|21.36|21.23|41
1754232300000|2025-08-03 14:45:00|21.39|21.26|21.38|21.25|21.4|21.27|21.34|21.21|60
1754232600000|2025-08-03 14:50:00|21.37|21.24|21.4|21.27|21.41|21.28|21.35|21.22|56
1754232900000|2025-08-03 14:55:00|21.39|21.26|21.41|21.28|21.43|21.3|21.38|21.25|55
1754233200000|2025-08-03 15:00:00|21.4|21.27|21.37|21.24|21.41|21.28|21.34|21.21|66
1754233500000|2025-08-03 15:05:00|21.38|21.25|21.32|21.19|21.38|21.25|21.32|21.19|88
1754233800000|2025-08-03 15:10:00|21.33|21.2|21.36|21.23|21.36|21.23|21.32|21.19|56
1754234100000|2025-08-03 15:15:00|21.37|21.24|21.42|21.29|21.44|21.31|21.36|21.23|58
1754234400000|2025-08-03 15:20:00|21.43|21.3|21.39|21.26|21.45|21.32|21.38|21.25|63
1754234700000|2025-08-03 15:25:00|21.4|21.27|21.45|21.32|21.46|21.33|21.39|21.26|62
1754235000000|2025-08-03 15:30:00|21.46|21.33|21.38|21.25|21.47|21.34|21.36|21.23|80
1754235300000|2025-08-03 15:35:00|21.37|21.24|21.42|21.29|21.42|21.29|21.37|21.24|56
1754235600000|2025-08-03 15:40:00|21.41|21.28|21.47|21.34|21.48|21.35|21.39|21.26|71
1754235900000|2025-08-03 15:45:00|21.46|21.33|21.46|21.33|21.48|21.35|21.43|21.3|61
1754236200000|2025-08-03 15:50:00|21.45|21.32|21.46|21.33|21.46|21.33|21.44|21.31|30
1754236500000|2025-08-03 15:55:00|21.45|21.32|21.49|21.36|21.5|21.37|21.45|21.32|63
1754236800000|2025-08-03 16:00:00|21.48|21.35|21.5|21.37|21.5|21.37|21.47|21.34|39
1754237100000|2025-08-03 16:05:00|21.49|21.36|21.49|21.36|21.52|21.39|21.48|21.35|47
1754237400000|2025-08-03 16:10:00|21.48|21.35|21.43|21.3|21.48|21.35|21.43|21.3|20
1754237700000|2025-08-03 16:15:00|21.44|21.31|21.43|21.3|21.45|21.32|21.42|21.29|50
1754238000000|2025-08-03 16:20:00|21.42|21.29|21.43|21.3|21.44|21.31|21.41|21.28|32
1754238300000|2025-08-03 16:25:00|21.44|21.31|21.4|21.27|21.44|21.31|21.39|21.26|37
1754238600000|2025-08-03 16:30:00|21.41|21.28|21.46|21.33|21.48|21.35|21.4|21.27|50
1754238900000|2025-08-03 16:35:00|21.47|21.34|21.47|21.34|21.49|21.36|21.46|21.33|43
1754239200000|2025-08-03 16:40:00|21.46|21.33|21.47|21.34|21.47|21.34|21.44|21.31|46
1754239500000|2025-08-03 16:45:00|21.46|21.33|21.48|21.35|21.48|21.35|21.46|21.33|27
1754239800000|2025-08-03 16:50:00|21.49|21.36|21.49|21.36|21.53|21.4|21.49|21.36|43
1754240100000|2025-08-03 16:55:00|21.5|21.37|21.5|21.37|21.51|21.38|21.48|21.35|23
1754240400000|2025-08-03 17:00:00|21.51|21.38|21.46|21.33|21.51|21.38|21.44|21.31|50
1754240700000|2025-08-03 17:05:00|21.47|21.34|21.49|21.36|21.51|21.38|21.47|21.34|59
1754241000000|2025-08-03 17:10:00|21.5|21.37|21.53|21.4|21.53|21.4|21.49|21.36|56
1754241300000|2025-08-03 17:15:00|21.52|21.39|21.46|21.33|21.53|21.4|21.44|21.31|47
1754241600000|2025-08-03 17:20:00|21.47|21.34|21.42|21.29|21.47|21.34|21.41|21.28|42
1754241900000|2025-08-03 17:25:00|21.43|21.3|21.44|21.31|21.47|21.34|21.43|21.3|48
1754242200000|2025-08-03 17:30:00|21.43|21.3|21.46|21.33|21.49|21.36|21.42|21.29|48
1754242500000|2025-08-03 17:35:00|21.45|21.32|21.46|21.33|21.48|21.35|21.44|21.31|28
1754242800000|2025-08-03 17:40:00|21.45|21.32|21.41|21.28|21.47|21.34|21.4|21.27|65
1754243100000|2025-08-03 17:45:00|21.42|21.29|21.42|21.29|21.45|21.32|21.41|21.28|61
1754243400000|2025-08-03 17:50:00|21.43|21.3|21.45|21.32|21.46|21.33|21.42|21.29|55
1754243700000|2025-08-03 17:55:00|21.46|21.33|21.47|21.34|21.47|21.34|21.45|21.32|22
1754244000000|2025-08-03 18:00:00|21.48|21.35|21.45|21.32|21.49|21.36|21.43|21.3|34
1754244300000|2025-08-03 18:05:00|21.46|21.33|21.44|21.31|21.46|21.33|21.42|21.29|75
1754244600000|2025-08-03 18:10:00|21.45|21.32|21.44|21.31|21.45|21.32|21.44|21.31|20
1754244900000|2025-08-03 18:15:00|21.43|21.3|21.42|21.29|21.43|21.3|21.4|21.27|36
1754245200000|2025-08-03 18:20:00|21.43|21.3|21.45|21.32|21.45|21.32|21.42|21.29|45
1754245500000|2025-08-03 18:25:00|21.44|21.31|21.47|21.34|21.51|21.38|21.44|21.31|72
1754245800000|2025-08-03 18:30:00|21.46|21.33|21.44|21.31|21.48|21.35|21.43|21.3|49
1754246100000|2025-08-03 18:35:00|21.43|21.3|21.43|21.3|21.44|21.31|21.4|21.27|41
1754246400000|2025-08-03 18:40:00|21.44|21.31|21.46|21.33|21.47|21.34|21.43|21.3|39
1754246700000|2025-08-03 18:45:00|21.45|21.32|21.52|21.39|21.52|21.39|21.45|21.32|52
1754247000000|2025-08-03 18:50:00|21.51|21.38|21.49|21.36|21.51|21.38|21.47|21.34|23
1754247300000|2025-08-03 18:55:00|21.48|21.35|21.5|21.37|21.5|21.37|21.47|21.34|17
1754247600000|2025-08-03 19:00:00|21.51|21.38|21.47|21.34|21.52|21.39|21.46|21.33|53
1754247900000|2025-08-03 19:05:00|21.46|21.33|21.45|21.32|21.47|21.34|21.45|21.32|30
1754248200000|2025-08-03 19:10:00|21.46|21.33|21.47|21.34|21.48|21.35|21.45|21.32|26
1754248500000|2025-08-03 19:15:00|21.46|21.33|21.51|21.38|21.51|21.38|21.46|21.33|18
1754248800000|2025-08-03 19:20:00|21.52|21.39|21.58|21.45|21.59|21.46|21.51|21.38|31
1754249100000|2025-08-03 19:25:00|21.57|21.44|21.57|21.44|21.58|21.45|21.56|21.43|19
1754249400000|2025-08-03 19:30:00|21.58|21.45|21.59|21.46|21.6|21.47|21.57|21.44|52
1754249700000|2025-08-03 19:35:00|21.6|21.47|21.59|21.46|21.61|21.48|21.58|21.45|68
1754250000000|2025-08-03 19:40:00|21.58|21.45|21.5|21.37|21.59|21.46|21.5|21.37|59
1754250300000|2025-08-03 19:45:00|21.49|21.36|21.5|21.37|21.53|21.4|21.47|21.34|66
1754250600000|2025-08-03 19:50:00|21.49|21.36|21.72|21.09|21.75|21.37|21.47|21.08|46
1754250900000|2025-08-03 19:55:00|21.71|21.08|21.72|21.09|21.72|21.09|21.7|21.07|12
1754251200000|2025-08-03 20:00:00|21.71|21.08|21.67|21.04|21.72|21.09|21.67|21.04|33
1754251500000|2025-08-03 20:05:00|21.68|21.05|21.68|21.05|21.69|21.06|21.67|21.04|9
1754251800000|2025-08-03 20:10:00|21.67|21.04|21.68|21.05|21.68|21.05|21.66|21.03|18
1754252100000|2025-08-03 20:15:00|21.67|21.04|21.66|21.03|21.68|21.05|21.65|21.02|36
1754252400000|2025-08-03 20:20:00|21.65|21.02|21.67|21.04|21.67|21.04|21.65|21.02|5
1754252700000|2025-08-03 20:25:00|21.68|21.05|21.68|21.05|21.69|21.06|21.67|21.04|29
1754253000000|2025-08-03 20:30:00|21.67|21.04|21.69|21.06|21.69|21.06|21.65|21.02|33
1754253300000|2025-08-03 20:35:00|21.68|21.05|21.7|21.07|21.71|21.08|21.67|21.04|25
1754253600000|2025-08-03 20:40:00|21.71|21.08|21.71|21.08|21.72|21.09|21.7|21.07|13
1754253900000|2025-08-03 20:45:00|21.7|21.07|21.7|21.07|21.72|21.09|21.69|21.06|13
1754254200000|2025-08-03 20:50:00|21.71|21.08|21.68|21.05|21.71|21.08|21.67|21.04|22
1754254500000|2025-08-03 20:55:00|21.69|21.06|21.71|21.08|21.72|21.09|21.68|21.05|47
1754254800000|2025-08-03 21:00:00|21.7|21.07|21.68|21.05|21.71|21.08|21.68|21.05|37
1754255100000|2025-08-03 21:05:00|21.69|21.06|21.67|21.04|21.69|21.06|21.67|21.04|49
1754255400000|2025-08-03 21:10:00|21.68|21.05|21.72|21.09|21.72|21.09|21.67|21.04|27
1754255700000|2025-08-03 21:15:00|21.71|21.08|21.71|21.08|21.73|21.1|21.7|21.07|15
1754256000000|2025-08-03 21:20:00|21.72|21.09|21.5|21.37|21.72|21.37|21.47|21.09|23
1754256300000|2025-08-03 21:25:00|21.51|21.38|21.51|21.38|21.52|21.39|21.5|21.37|23
1754256600000|2025-08-03 21:30:00|21.5|21.37|21.49|21.36|21.51|21.38|21.44|21.31|86
1754256900000|2025-08-03 21:35:00|21.5|21.37|21.48|21.35|21.5|21.37|21.47|21.34|61
1754257200000|2025-08-03 21:40:00|21.49|21.36|21.46|21.33|21.49|21.36|21.46|21.33|70
1754257500000|2025-08-03 21:45:00|21.47|21.34|21.47|21.34|21.47|21.34|21.47|21.34|1
1754257800000|2025-08-03 21:50:00|21.46|21.33|21.49|21.36|21.49|21.36|21.46|21.33|44
1754258100000|2025-08-03 21:55:00|21.5|21.37|21.49|21.36|21.5|21.37|21.49|21.36|4
1754258400000|2025-08-03 22:00:00|21.5|21.37|21.46|21.33|21.56|21.43|21.45|21.32|196
1754258700000|2025-08-03 22:05:00|21.47|21.34|21.39|21.26|21.47|21.34|21.39|21.26|117
1754259000000|2025-08-03 22:10:00|21.4|21.27|21.4|21.27|21.42|21.29|21.39|21.26|141
1754259300000|2025-08-03 22:15:00|21.41|21.28|21.37|21.24|21.41|21.28|21.35|21.22|85
1754259600000|2025-08-03 22:20:00|21.36|21.23|21.35|21.22|21.37|21.24|21.34|21.21|136
1754259900000|2025-08-03 22:25:00|21.36|21.23|21.37|21.24|21.38|21.25|21.34|21.21|68
1754260200000|2025-08-03 22:30:00|21.38|21.25|21.43|21.3|21.43|21.3|21.37|21.24|82
1754260500000|2025-08-03 22:35:00|21.42|21.29|21.42|21.29|21.44|21.31|21.42|21.29|69
1754260800000|2025-08-03 22:40:00|21.41|21.28|21.44|21.31|21.45|21.32|21.41|21.28|124
1754261100000|2025-08-03 22:45:00|21.43|21.3|21.46|21.33|21.47|21.34|21.42|21.29|116
1754261400000|2025-08-03 22:50:00|21.45|21.32|21.48|21.35|21.48|21.35|21.45|21.32|42
1754261700000|2025-08-03 22:55:00|21.49|21.36|21.48|21.35|21.49|21.36|21.46|21.33|166
1754262000000|2025-08-03 23:00:00|21.47|21.34|21.51|21.38|21.52|21.39|21.45|21.32|213
1754262300000|2025-08-03 23:05:00|21.52|21.39|21.54|21.41|21.55|21.42|21.48|21.35|159
1754262600000|2025-08-03 23:10:00|21.55|21.42|21.53|21.4|21.55|21.42|21.5|21.37|81
1754262900000|2025-08-03 23:15:00|21.52|21.39|21.6|21.47|21.6|21.47|21.49|21.36|112
1754263200000|2025-08-03 23:20:00|21.59|21.46|21.54|21.41|21.6|21.47|21.51|21.38|225
1754263500000|2025-08-03 23:25:00|21.53|21.4|21.48|21.35|21.54|21.41|21.48|21.35|161
1754263800000|2025-08-03 23:30:00|21.49|21.36|21.46|21.33|21.5|21.37|21.46|21.33|177
1754264100000|2025-08-03 23:35:00|21.45|21.32|21.44|21.31|21.47|21.34|21.44|21.31|54
1754264400000|2025-08-03 23:40:00|21.45|21.32|21.45|21.32|21.47|21.34|21.43|21.3|95
1754264700000|2025-08-03 23:45:00|21.44|21.31|21.44|21.31|21.46|21.33|21.43|21.3|196
1754265000000|2025-08-03 23:50:00|21.45|21.32|21.43|21.3|21.45|21.32|21.43|21.3|213
1754265300000|2025-08-03 23:55:00|21.44|21.31|21.44|21.31|21.46|21.33|21.43|21.3|199
1754265600000|2025-08-04 00:00:00|21.45|21.32|21.42|21.29|21.46|21.33|21.42|21.29|184
1754265900000|2025-08-04 00:05:00|21.43|21.3|21.43|21.3|21.43|21.3|21.41|21.28|183
1754266200000|2025-08-04 00:10:00|21.42|21.29|21.46|21.33|21.46|21.33|21.41|21.28|187
1754266500000|2025-08-04 00:15:00|21.45|21.32|21.5|21.37|21.5|21.37|21.43|21.3|220
1754266800000|2025-08-04 00:20:00|21.49|21.36|21.57|21.44|21.59|21.46|21.49|21.36|225
1754267100000|2025-08-04 00:25:00|21.58|21.45|21.56|21.43|21.58|21.45|21.53|21.4|271
1754267400000|2025-08-04 00:30:00|21.55|21.42|21.57|21.44|21.58|21.45|21.54|21.41|183
1754267700000|2025-08-04 00:35:00|21.58|21.45|21.64|21.51|21.65|21.52|21.58|21.45|233
1754268000000|2025-08-04 00:40:00|21.63|21.5|21.72|21.59|21.72|21.59|21.63|21.5|165
1754268300000|2025-08-04 00:45:00|21.71|21.58|21.84|21.71|21.88|21.75|21.71|21.58|309
1754268600000|2025-08-04 00:50:00|21.83|21.7|21.86|21.73|21.88|21.75|21.82|21.69|134
1754268900000|2025-08-04 00:55:00|21.87|21.74|21.89|21.76|21.9|21.77|21.85|21.72|194
1754269200000|2025-08-04 01:00:00|21.9|21.77|21.88|21.75|21.96|21.83|21.86|21.73|160
1754269500000|2025-08-04 01:05:00|21.87|21.74|21.8|21.67|21.91|21.78|21.8|21.67|144
1754269800000|2025-08-04 01:10:00|21.81|21.68|21.83|21.7|21.87|21.74|21.81|21.68|63
1754270100000|2025-08-04 01:15:00|21.84|21.71|21.8|21.67|21.84|21.71|21.79|21.66|105
1754270400000|2025-08-04 01:20:00|21.79|21.66|21.81|21.68|21.82|21.69|21.76|21.63|111
1754270700000|2025-08-04 01:25:00|21.8|21.67|21.85|21.72|21.88|21.75|21.79|21.66|112
1754271000000|2025-08-04 01:30:00|21.84|21.71|21.87|21.74|21.91|21.78|21.82|21.69|108
1754271300000|2025-08-04 01:35:00|21.88|21.75|21.89|21.76|21.91|21.78|21.86|21.73|74
1754271600000|2025-08-04 01:40:00|21.88|21.75|21.84|21.71|21.89|21.76|21.81|21.68|96
1754271900000|2025-08-04 01:45:00|21.83|21.7|21.82|21.69|21.85|21.72|21.79|21.66|68
1754272200000|2025-08-04 01:50:00|21.81|21.68|21.81|21.68|21.84|21.71|21.81|21.68|137
1754272500000|2025-08-04 01:55:00|21.8|21.67|21.8|21.67|21.81|21.68|21.77|21.64|97
1754272800000|2025-08-04 02:00:00|21.81|21.68|21.77|21.64|21.83|21.7|21.77|21.64|79
1754273100000|2025-08-04 02:05:00|21.78|21.65|21.77|21.64|21.82|21.69|21.76|21.63|60
1754273400000|2025-08-04 02:10:00|21.78|21.65|21.83|21.7|21.85|21.72|21.78|21.65|88
1754273700000|2025-08-04 02:15:00|21.82|21.69|21.85|21.72|21.9|21.77|21.82|21.69|84
1754274000000|2025-08-04 02:20:00|21.86|21.73|21.95|21.82|21.95|21.82|21.85|21.72|98
1754274300000|2025-08-04 02:25:00|21.94|21.81|21.93|21.8|21.97|21.84|21.92|21.79|78
1754274600000|2025-08-04 02:30:00|21.94|21.81|21.98|21.85|21.99|21.86|21.94|21.81|133
1754274900000|2025-08-04 02:35:00|21.97|21.84|21.93|21.8|21.99|21.86|21.9|21.77|94
1754275200000|2025-08-04 02:40:00|21.94|21.81|21.9|21.77|21.94|21.81|21.9|21.77|41
1754275500000|2025-08-04 02:45:00|21.91|21.78|21.93|21.8|21.95|21.82|21.89|21.76|105
1754275800000|2025-08-04 02:50:00|21.94|21.81|21.94|21.81|21.95|21.82|21.91|21.78|91
1754276100000|2025-08-04 02:55:00|21.95|21.82|21.94|21.81|21.95|21.82|21.93|21.8|76
1754276400000|2025-08-04 03:00:00|21.95|21.82|21.93|21.8|21.96|21.83|21.92|21.79|99
1754276700000|2025-08-04 03:05:00|21.92|21.79|21.9|21.77|21.93|21.8|21.89|21.76|111
1754277000000|2025-08-04 03:10:00|21.89|21.76|21.86|21.73|21.9|21.77|21.86|21.73|84
1754277300000|2025-08-04 03:15:00|21.87|21.74|21.85|21.72|21.87|21.74|21.83|21.7|89
1754277600000|2025-08-04 03:20:00|21.84|21.71|21.82|21.69|21.85|21.72|21.81|21.68|77
1754277900000|2025-08-04 03:25:00|21.81|21.68|21.8|21.67|21.82|21.69|21.8|21.67|74
1754278200000|2025-08-04 03:30:00|21.79|21.66|21.79|21.66|21.8|21.67|21.78|21.65|65
1754278500000|2025-08-04 03:35:00|21.78|21.65|21.82|21.69|21.82|21.69|21.78|21.65|53
1754278800000|2025-08-04 03:40:00|21.81|21.68|21.83|21.7|21.83|21.7|21.81|21.68|69
1754279100000|2025-08-04 03:45:00|21.84|21.71|21.83|21.7|21.84|21.71|21.82|21.69|18
1754279400000|2025-08-04 03:50:00|21.84|21.71|21.84|21.71|21.86|21.73|21.83|21.7|51
1754279700000|2025-08-04 03:55:00|21.85|21.72|21.83|21.7|21.85|21.72|21.83|21.7|89
1754280000000|2025-08-04 04:00:00|21.84|21.71|21.93|21.8|21.93|21.8|21.84|21.71|62
1754280300000|2025-08-04 04:05:00|21.92|21.79|21.88|21.75|21.93|21.8|21.87|21.74|79
1754280600000|2025-08-04 04:10:00|21.89|21.76|21.91|21.78|21.92|21.79|21.89|21.76|65
1754280900000|2025-08-04 04:15:00|21.9|21.77|21.94|21.81|21.95|21.82|21.88|21.75|101
1754281200000|2025-08-04 04:20:00|21.95|21.82|21.94|21.81|21.95|21.82|21.92|21.79|86
1754281500000|2025-08-04 04:25:00|21.95|21.82|21.99|21.86|21.99|21.86|21.94|21.81|97
1754281800000|2025-08-04 04:30:00|21.98|21.85|21.97|21.84|21.99|21.86|21.93|21.8|82
1754282100000|2025-08-04 04:35:00|21.98|21.85|21.96|21.83|22.01|21.88|21.96|21.83|136
1754282400000|2025-08-04 04:40:00|21.97|21.84|21.93|21.8|21.97|21.84|21.93|21.8|95
1754282700000|2025-08-04 04:45:00|21.94|21.81|21.98|21.85|21.99|21.86|21.93|21.8|107
1754283000000|2025-08-04 04:50:00|21.99|21.86|21.98|21.85|22.03|21.9|21.96|21.83|107
1754283300000|2025-08-04 04:55:00|21.97|21.84|21.98|21.85|21.98|21.85|21.95|21.82|100
1754283600000|2025-08-04 05:00:00|21.99|21.86|21.94|21.81|22|21.87|21.93|21.8|64
1754283900000|2025-08-04 05:05:00|21.93|21.8|21.9|21.77|21.94|21.81|21.88|21.75|129
1754284200000|2025-08-04 05:10:00|21.89|21.76|21.92|21.79|21.93|21.8|21.88|21.75|107
1754284500000|2025-08-04 05:15:00|21.91|21.78|21.88|21.75|21.92|21.79|21.87|21.74|137
1754284800000|2025-08-04 05:20:00|21.87|21.74|21.94|21.81|21.95|21.82|21.87|21.74|64
1754285100000|2025-08-04 05:25:00|21.93|21.8|21.88|21.75|21.93|21.8|21.88|21.75|173
1754285400000|2025-08-04 05:30:00|21.9|21.77|21.88|21.75|21.93|21.8|21.88|21.75|124
1754285700000|2025-08-04 05:35:00|21.87|21.74|21.91|21.78|21.95|21.82|21.85|21.72|109
1754286000000|2025-08-04 05:40:00|21.9|21.77|21.85|21.72|21.9|21.77|21.84|21.71|109
1754286300000|2025-08-04 05:45:00|21.84|21.71|21.83|21.7|21.86|21.73|21.83|21.7|88
1754286600000|2025-08-04 05:50:00|21.84|21.71|21.91|21.78|21.92|21.79|21.83|21.7|156
1754286900000|2025-08-04 05:55:00|21.9|21.77|21.94|21.81|21.95|21.82|21.9|21.77|53
1754287200000|2025-08-04 06:00:00|21.95|21.82|21.9|21.77|21.96|21.83|21.89|21.76|80
1754287500000|2025-08-04 06:05:00|21.91|21.78|21.91|21.78|21.93|21.8|21.9|21.77|135
1754287800000|2025-08-04 06:10:00|21.9|21.77|21.86|21.73|21.91|21.78|21.86|21.73|187
1754288100000|2025-08-04 06:15:00|21.87|21.74|21.86|21.73|21.88|21.75|21.79|21.66|98
1754288400000|2025-08-04 06:20:00|21.87|21.74|21.87|21.74|21.91|21.78|21.86|21.73|69
1754288700000|2025-08-04 06:25:00|21.86|21.73|21.9|21.77|21.9|21.77|21.84|21.71|55
1754289000000|2025-08-04 06:30:00|21.89|21.76|21.89|21.76|21.9|21.77|21.87|21.74|75
1754289300000|2025-08-04 06:35:00|21.88|21.75|21.88|21.75|21.91|21.78|21.86|21.73|101
1754289600000|2025-08-04 06:40:00|21.89|21.76|21.94|21.81|21.98|21.85|21.88|21.75|108
1754289900000|2025-08-04 06:45:00|21.93|21.8|21.9|21.77|21.95|21.82|21.87|21.74|95
1754290200000|2025-08-04 06:50:00|21.89|21.76|21.97|21.84|22|21.87|21.89|21.76|105
1754290500000|2025-08-04 06:55:00|21.96|21.83|21.98|21.85|21.99|21.86|21.96|21.83|81
1754290800000|2025-08-04 07:00:00|21.97|21.84|21.99|21.86|22.03|21.9|21.97|21.84|111
1754291100000|2025-08-04 07:05:00|21.98|21.85|21.99|21.86|22|21.87|21.96|21.83|68
1754291400000|2025-08-04 07:10:00|21.98|21.85|22|21.87|22.02|21.89|21.98|21.85|51
1754291700000|2025-08-04 07:15:00|21.99|21.86|21.93|21.8|22|21.87|21.93|21.8|79
1754292000000|2025-08-04 07:20:00|21.94|21.81|21.93|21.8|21.95|21.82|21.92|21.79|164
1754292300000|2025-08-04 07:25:00|21.94|21.81|21.96|21.83|21.96|21.83|21.93|21.8|45
1754292600000|2025-08-04 07:30:00|21.95|21.82|21.93|21.82|21.96|21.83|21.91|21.78|91
1754292900000|2025-08-04 07:35:00|21.92|21.81|21.96|21.85|21.99|21.88|21.92|21.81|79
1754293200000|2025-08-04 07:40:00|21.97|21.86|21.99|21.88|22.01|21.9|21.96|21.85|47
1754293500000|2025-08-04 07:45:00|21.98|21.87|22.05|21.94|22.05|21.94|21.97|21.86|118
1754293800000|2025-08-04 07:50:00|22.04|21.93|22.01|21.9|22.05|21.94|22|21.89|98
1754294100000|2025-08-04 07:55:00|22|21.89|21.99|21.88|22.02|21.91|21.98|21.87|124
1754294400000|2025-08-04 08:00:00|22|21.89|22.03|21.92|22.05|21.94|21.97|21.86|60
1754294700000|2025-08-04 08:05:00|22.04|21.93|22.02|21.91|22.04|21.93|21.98|21.87|121
1754295000000|2025-08-04 08:10:00|22.03|21.92|22.02|21.91|22.03|21.92|21.99|21.88|152
1754295300000|2025-08-04 08:15:00|22.01|21.9|22.02|21.91|22.05|21.94|22.01|21.9|117
1754295600000|2025-08-04 08:20:00|22.03|21.92|22|21.89|22.05|21.94|22|21.89|67
1754295900000|2025-08-04 08:25:00|21.99|21.88|21.94|21.83|22|21.89|21.94|21.83|152
1754296200000|2025-08-04 08:30:00|21.95|21.84|21.95|21.84|21.97|21.86|21.88|21.77|105
1754296500000|2025-08-04 08:35:00|21.94|21.83|21.99|21.88|22|21.89|21.94|21.83|132
1754296800000|2025-08-04 08:40:00|22|21.89|22.05|21.94|22.07|21.96|22|21.89|61
1754297100000|2025-08-04 08:45:00|22.06|21.95|22.03|21.92|22.07|21.96|22.02|21.91|42
1754297400000|2025-08-04 08:50:00|22.02|21.91|22.03|21.92|22.06|21.95|21.99|21.88|138
1754297700000|2025-08-04 08:55:00|22.04|21.93|22.03|21.92|22.04|21.93|22.01|21.9|50
1754298000000|2025-08-04 09:00:00|22.04|21.93|22.04|21.93|22.06|21.95|22.03|21.92|165
1754298300000|2025-08-04 09:05:00|22.03|21.92|22|21.89|22.04|21.93|21.99|21.88|84
1754298600000|2025-08-04 09:10:00|22.01|21.9|22|21.89|22.02|21.91|21.99|21.88|90
1754298900000|2025-08-04 09:15:00|21.99|21.88|22.02|21.91|22.03|21.92|21.98|21.87|126
1754299200000|2025-08-04 09:20:00|22.03|21.92|22.09|21.98|22.09|21.98|22.02|21.91|67
1754299500000|2025-08-04 09:25:00|22.08|21.97|22.05|21.94|22.09|21.98|22.04|21.93|130
1754299800000|2025-08-04 09:30:00|22.06|21.95|22.07|21.96|22.1|21.99|22.05|21.94|51
1754300100000|2025-08-04 09:35:00|22.08|21.97|22.07|21.96|22.09|21.98|22.04|21.93|126
1754300400000|2025-08-04 09:40:00|22.08|21.97|22.04|21.93|22.08|21.97|22.03|21.92|49
1754300700000|2025-08-04 09:45:00|22.03|21.92|22.01|21.9|22.05|21.94|21.98|21.87|57
1754301000000|2025-08-04 09:50:00|22.02|21.91|21.99|21.88|22.02|21.91|21.99|21.88|54
1754301300000|2025-08-04 09:55:00|21.98|21.87|21.96|21.85|21.99|21.88|21.94|21.83|77
1754301600000|2025-08-04 10:00:00|21.97|21.86|21.96|21.85|21.97|21.86|21.91|21.8|52
1754301900000|2025-08-04 10:05:00|21.95|21.84|21.94|21.83|21.97|21.86|21.93|21.82|96
1754302200000|2025-08-04 10:10:00|21.93|21.82|22.01|21.9|22.01|21.9|21.93|21.82|63
1754302500000|2025-08-04 10:15:00|22|21.89|21.95|21.84|22.01|21.9|21.94|21.83|70
1754302800000|2025-08-04 10:20:00|21.96|21.85|22.03|21.92|22.03|21.92|21.95|21.84|79
1754303100000|2025-08-04 10:25:00|22.04|21.93|21.97|21.86|22.04|21.93|21.95|21.84|104
1754303400000|2025-08-04 10:30:00|21.98|21.87|21.95|21.84|21.98|21.87|21.93|21.82|114
1754303700000|2025-08-04 10:35:00|21.94|21.83|21.95|21.84|21.98|21.87|21.93|21.82|72
1754304000000|2025-08-04 10:40:00|21.94|21.83|21.92|21.81|21.96|21.85|21.92|21.81|91
1754304300000|2025-08-04 10:45:00|21.91|21.8|21.92|21.81|21.93|21.82|21.9|21.79|56
1754304600000|2025-08-04 10:50:00|21.91|21.8|21.91|21.8|21.95|21.84|21.9|21.79|59
1754304900000|2025-08-04 10:55:00|21.9|21.79|21.89|21.78|21.91|21.8|21.89|21.78|78
1754305200000|2025-08-04 11:00:00|21.88|21.77|21.88|21.77|21.89|21.78|21.85|21.74|123
1754305500000|2025-08-04 11:05:00|21.87|21.76|21.9|21.79|21.9|21.79|21.85|21.74|66
1754305800000|2025-08-04 11:10:00|21.89|21.78|21.85|21.74|21.89|21.78|21.85|21.74|107
1754306100000|2025-08-04 11:15:00|21.86|21.75|21.81|21.7|21.86|21.75|21.81|21.7|68
1754306400000|2025-08-04 11:20:00|21.8|21.69|21.83|21.72|21.83|21.72|21.78|21.67|74
1754306700000|2025-08-04 11:25:00|21.82|21.71|21.84|21.73|21.84|21.73|21.81|21.7|35
1754307000000|2025-08-04 11:30:00|21.83|21.72|21.8|21.69|21.84|21.73|21.78|21.67|84
1754307300000|2025-08-04 11:35:00|21.79|21.68|21.84|21.73|21.84|21.73|21.79|21.68|82
1754307600000|2025-08-04 11:40:00|21.85|21.74|21.88|21.77|21.9|21.79|21.84|21.73|96
1754307900000|2025-08-04 11:45:00|21.87|21.76|21.9|21.79|21.9|21.79|21.86|21.75|62
1754308200000|2025-08-04 11:50:00|21.91|21.8|21.86|21.75|21.91|21.8|21.86|21.75|62
1754308500000|2025-08-04 11:55:00|21.87|21.76|21.89|21.78|21.9|21.79|21.85|21.74|83
1754308800000|2025-08-04 12:00:00|21.9|21.79|21.88|21.77|21.91|21.8|21.88|21.77|81
1754309100000|2025-08-04 12:05:00|21.87|21.76|21.93|21.82|21.93|21.82|21.86|21.75|73
1754309400000|2025-08-04 12:10:00|21.94|21.83|21.94|21.83|21.96|21.85|21.93|21.82|73
1754309700000|2025-08-04 12:15:00|21.95|21.84|21.96|21.85|21.97|21.86|21.93|21.82|80
1754310000000|2025-08-04 12:20:00|21.95|21.84|21.91|21.8|21.96|21.85|21.91|21.8|68
1754310300000|2025-08-04 12:25:00|21.92|21.81|21.91|21.8|21.92|21.81|21.87|21.76|92
1754310600000|2025-08-04 12:30:00|21.9|21.79|21.9|21.79|21.92|21.81|21.87|21.76|69
1754310900000|2025-08-04 12:35:00|21.91|21.8|21.93|21.82|21.94|21.83|21.91|21.8|67
1754311200000|2025-08-04 12:40:00|21.92|21.81|21.91|21.8|21.96|21.85|21.91|21.8|58
1754311500000|2025-08-04 12:45:00|21.9|21.79|21.91|21.8|21.92|21.81|21.88|21.77|46
1754311800000|2025-08-04 12:50:00|21.9|21.79|21.93|21.82|21.96|21.85|21.9|21.79|48
1754312100000|2025-08-04 12:55:00|21.92|21.81|21.96|21.85|21.97|21.86|21.92|21.81|125
1754312400000|2025-08-04 13:00:00|21.95|21.84|21.94|21.83|22.01|21.9|21.92|21.81|86
1754312700000|2025-08-04 13:05:00|21.95|21.84|21.89|21.78|21.95|21.84|21.88|21.77|83
1754313000000|2025-08-04 13:10:00|21.88|21.77|21.92|21.81|21.94|21.83|21.88|21.77|81
1754313300000|2025-08-04 13:15:00|21.91|21.8|21.9|21.79|21.96|21.85|21.9|21.79|102
1754313600000|2025-08-04 13:20:00|21.89|21.78|21.87|21.76|21.89|21.78|21.86|21.75|57
1754313900000|2025-08-04 13:25:00|21.86|21.75|21.86|21.75|21.87|21.76|21.83|21.72|127
1754314200000|2025-08-04 13:30:00|21.87|21.76|21.9|21.79|21.94|21.83|21.86|21.75|126
1754314500000|2025-08-04 13:35:00|21.89|21.78|22|21.89|22.06|21.95|21.89|21.78|156
1754314800000|2025-08-04 13:40:00|22.01|21.9|22.1|21.99|22.1|21.99|22.01|21.9|126
1754315100000|2025-08-04 13:45:00|22.09|21.98|22.11|22|22.16|22.05|22.07|21.96|210
1754315400000|2025-08-04 13:50:00|22.1|21.99|22.1|21.99|22.16|22.05|22.04|21.93|165
1754315700000|2025-08-04 13:55:00|22.11|22|22.24|22.13|22.25|22.14|22.11|22|122
1754316000000|2025-08-04 14:00:00|22.25|22.14|22.29|22.18|22.34|22.23|22.23|22.12|151
1754316300000|2025-08-04 14:05:00|22.3|22.19|22.29|22.18|22.36|22.25|22.27|22.16|118
1754316600000|2025-08-04 14:10:00|22.3|22.19|22.31|22.2|22.33|22.22|22.26|22.15|132
1754316900000|2025-08-04 14:15:00|22.32|22.21|22.36|22.25|22.36|22.25|22.31|22.2|171
1754317200000|2025-08-04 14:20:00|22.37|22.26|22.38|22.27|22.41|22.3|22.31|22.2|113
1754317500000|2025-08-04 14:25:00|22.37|22.26|22.52|22.41|22.53|22.42|22.36|22.25|199
1754317800000|2025-08-04 14:30:00|22.51|22.4|22.59|22.48|22.66|22.55|22.51|22.4|188
1754318100000|2025-08-04 14:35:00|22.58|22.47|22.55|22.44|22.62|22.51|22.53|22.42|216
1754318400000|2025-08-04 14:40:00|22.54|22.43|22.39|22.28|22.55|22.44|22.39|22.28|140
1754318700000|2025-08-04 14:45:00|22.38|22.27|22.53|22.42|22.54|22.43|22.36|22.25|192
1754319000000|2025-08-04 14:50:00|22.54|22.43|22.21|22.1|22.54|22.43|22.2|22.09|198
1754319300000|2025-08-04 14:55:00|22.2|22.09|22.2|22.09|22.23|22.12|22.18|22.07|121
1754319600000|2025-08-04 15:00:00|22.21|22.1|22.35|22.24|22.35|22.24|22.18|22.07|118
1754319900000|2025-08-04 15:05:00|22.34|22.23|22.37|22.26|22.38|22.27|22.29|22.18|138
1754320200000|2025-08-04 15:10:00|22.38|22.27|22.34|22.23|22.38|22.27|22.31|22.2|144
1754320500000|2025-08-04 15:15:00|22.35|22.24|22.32|22.21|22.38|22.27|22.31|22.2|94
1754320800000|2025-08-04 15:20:00|22.31|22.2|22.35|22.24|22.36|22.25|22.31|22.2|127
1754321100000|2025-08-04 15:25:00|22.36|22.25|22.44|22.33|22.46|22.35|22.34|22.23|184
1754321400000|2025-08-04 15:30:00|22.43|22.32|22.41|22.3|22.46|22.35|22.39|22.28|149
1754321700000|2025-08-04 15:35:00|22.4|22.29|22.35|22.24|22.42|22.31|22.35|22.24|102
1754322000000|2025-08-04 15:40:00|22.36|22.25|22.32|22.21|22.36|22.25|22.31|22.2|173
1754322300000|2025-08-04 15:45:00|22.33|22.22|22.32|22.21|22.36|22.25|22.31|22.2|164
1754322600000|2025-08-04 15:50:00|22.33|22.22|22.38|22.27|22.4|22.29|22.33|22.22|78
1754322900000|2025-08-04 15:55:00|22.37|22.26|22.41|22.3|22.43|22.32|22.37|22.26|173
1754323200000|2025-08-04 16:00:00|22.42|22.31|22.49|22.38|22.5|22.39|22.42|22.31|106
1754323500000|2025-08-04 16:05:00|22.48|22.37|22.48|22.37|22.54|22.43|22.48|22.37|218
1754323800000|2025-08-04 16:10:00|22.49|22.38|22.51|22.4|22.52|22.41|22.46|22.35|125
1754324100000|2025-08-04 16:15:00|22.52|22.41|22.55|22.44|22.55|22.44|22.5|22.39|164
1754324400000|2025-08-04 16:20:00|22.54|22.43|22.59|22.48|22.61|22.5|22.54|22.43|124
1754324700000|2025-08-04 16:25:00|22.58|22.47|22.56|22.45|22.6|22.49|22.56|22.45|176
1754325000000|2025-08-04 16:30:00|22.57|22.46|22.59|22.48|22.6|22.49|22.57|22.46|138
1754325300000|2025-08-04 16:35:00|22.6|22.49|22.6|22.49|22.6|22.49|22.56|22.45|127
1754325600000|2025-08-04 16:40:00|22.61|22.5|22.6|22.49|22.71|22.6|22.57|22.46|159
1754325900000|2025-08-04 16:45:00|22.61|22.5|22.67|22.56|22.67|22.56|22.6|22.49|63
1754326200000|2025-08-04 16:50:00|22.66|22.55|22.7|22.59|22.71|22.6|22.63|22.52|109
1754326500000|2025-08-04 16:55:00|22.69|22.58|22.71|22.6|22.71|22.6|22.68|22.57|89
1754326800000|2025-08-04 17:00:00|22.72|22.61|22.74|22.63|22.74|22.63|22.68|22.57|261
1754327100000|2025-08-04 17:05:00|22.73|22.62|22.82|22.71|22.83|22.72|22.73|22.62|196
1754327400000|2025-08-04 17:10:00|22.83|22.72|22.87|22.76|22.88|22.77|22.78|22.67|193
1754327700000|2025-08-04 17:15:00|22.86|22.75|22.84|22.73|22.9|22.79|22.81|22.7|155
1754328000000|2025-08-04 17:20:00|22.83|22.72|22.83|22.72|22.89|22.78|22.79|22.68|135
1754328300000|2025-08-04 17:25:00|22.84|22.73|22.81|22.7|22.86|22.75|22.81|22.7|62
1754328600000|2025-08-04 17:30:00|22.8|22.69|22.68|22.57|22.8|22.69|22.68|22.57|94
1754328900000|2025-08-04 17:35:00|22.69|22.58|22.68|22.57|22.75|22.64|22.68|22.57|98
1754329200000|2025-08-04 17:40:00|22.67|22.56|22.68|22.57|22.71|22.6|22.64|22.53|92
1754329500000|2025-08-04 17:45:00|22.69|22.58|22.67|22.56|22.7|22.59|22.63|22.52|132
1754329800000|2025-08-04 17:50:00|22.66|22.55|22.61|22.5|22.66|22.55|22.59|22.48|103
1754330100000|2025-08-04 17:55:00|22.6|22.49|22.62|22.51|22.63|22.52|22.58|22.47|73
1754330400000|2025-08-04 18:00:00|22.61|22.5|22.62|22.51|22.66|22.55|22.6|22.49|102
1754330700000|2025-08-04 18:05:00|22.61|22.5|22.62|22.51|22.65|22.54|22.61|22.5|74
1754331000000|2025-08-04 18:10:00|22.63|22.52|22.59|22.48|22.65|22.54|22.59|22.48|101
1754331300000|2025-08-04 18:15:00|22.58|22.47|22.6|22.49|22.64|22.53|22.58|22.47|97
1754331600000|2025-08-04 18:20:00|22.61|22.5|22.63|22.52|22.68|22.57|22.6|22.49|125
1754331900000|2025-08-04 18:25:00|22.64|22.53|22.64|22.53|22.67|22.56|22.63|22.52|71
1754332200000|2025-08-04 18:30:00|22.63|22.52|22.58|22.47|22.64|22.53|22.56|22.45|108
1754332500000|2025-08-04 18:35:00|22.57|22.46|22.55|22.44|22.61|22.5|22.55|22.44|45
1754332800000|2025-08-04 18:40:00|22.54|22.43|22.51|22.4|22.55|22.44|22.51|22.4|129
1754333100000|2025-08-04 18:45:00|22.52|22.41|22.51|22.4|22.54|22.43|22.5|22.39|86
1754333400000|2025-08-04 18:50:00|22.52|22.41|22.47|22.36|22.52|22.41|22.47|22.36|128
1754333700000|2025-08-04 18:55:00|22.46|22.35|22.5|22.39|22.51|22.4|22.46|22.35|159
1754334000000|2025-08-04 19:00:00|22.49|22.38|22.47|22.36|22.5|22.39|22.46|22.35|141
1754334300000|2025-08-04 19:05:00|22.46|22.35|22.48|22.37|22.5|22.39|22.45|22.34|139
1754334600000|2025-08-04 19:10:00|22.49|22.38|22.43|22.32|22.49|22.38|22.42|22.31|87
1754334900000|2025-08-04 19:15:00|22.44|22.33|22.43|22.32|22.46|22.35|22.43|22.32|128
1754335200000|2025-08-04 19:20:00|22.42|22.31|22.39|22.28|22.45|22.34|22.39|22.28|91
1754335500000|2025-08-04 19:25:00|22.4|22.29|22.4|22.29|22.42|22.31|22.38|22.27|71
1754335800000|2025-08-04 19:30:00|22.39|22.28|22.38|22.27|22.41|22.3|22.36|22.25|117
1754336100000|2025-08-04 19:35:00|22.37|22.26|22.35|22.24|22.38|22.27|22.32|22.21|139
1754336400000|2025-08-04 19:40:00|22.36|22.25|22.33|22.22|22.37|22.26|22.32|22.21|118
1754336700000|2025-08-04 19:45:00|22.32|22.21|22.34|22.23|22.37|22.26|22.32|22.21|264
1754337000000|2025-08-04 19:50:00|22.35|22.24|22.35|22.24|22.37|22.26|22.33|22.22|129
1754337300000|2025-08-04 19:55:00|22.36|22.25|22.36|22.25|22.37|22.26|22.33|22.22|185
1754337600000|2025-08-04 20:00:00|22.37|22.26|22.37|22.26|22.37|22.26|22.32|22.21|117
1754337900000|2025-08-04 20:05:00|22.36|22.25|22.46|22.35|22.49|22.38|22.36|22.25|125
1754338200000|2025-08-04 20:10:00|22.45|22.34|22.44|22.33|22.46|22.35|22.42|22.31|118
1754338500000|2025-08-04 20:15:00|22.45|22.34|22.42|22.31|22.46|22.35|22.4|22.29|114
1754338800000|2025-08-04 20:20:00|22.41|22.3|22.44|22.33|22.44|22.33|22.39|22.28|59
1754339100000|2025-08-04 20:25:00|22.43|22.32|22.49|22.38|22.49|22.38|22.43|22.32|103
1754339400000|2025-08-04 20:30:00|22.48|22.37|22.61|22.5|22.65|22.54|22.48|22.37|152
1754339700000|2025-08-04 20:35:00|22.6|22.49|22.6|22.49|22.67|22.56|22.57|22.46|130
1754340000000|2025-08-04 20:40:00|22.61|22.5|22.65|22.54|22.66|22.55|22.6|22.49|119
1754340300000|2025-08-04 20:45:00|22.64|22.53|22.56|22.45|22.65|22.54|22.56|22.45|119
1754340600000|2025-08-04 20:50:00|22.57|22.46|22.65|22.54|22.66|22.55|22.56|22.45|185
1754340900000|2025-08-04 20:55:00|22.64|22.53|22.64|22.53|22.65|22.54|22.61|22.5|83
1754341200000|2025-08-04 21:00:00|22.65|22.54|22.72|22.61|22.72|22.61|22.65|22.54|34
1754341500000|2025-08-04 21:05:00|22.71|22.6|22.71|22.6|22.72|22.61|22.7|22.59|31
1754341800000|2025-08-04 21:10:00|22.72|22.61|22.69|22.58|22.74|22.63|22.69|22.58|50
1754342100000|2025-08-04 21:15:00|22.68|22.57|22.75|22.64|22.8|22.69|22.68|22.57|57
1754342400000|2025-08-04 21:20:00|22.74|22.63|22.72|22.61|22.76|22.65|22.69|22.58|59
1754342700000|2025-08-04 21:25:00|22.73|22.62|22.75|22.64|22.77|22.66|22.73|22.62|17
1754343000000|2025-08-04 21:30:00|22.74|22.63|22.75|22.64|22.79|22.68|22.71|22.6|54
1754343300000|2025-08-04 21:35:00|22.76|22.65|22.94|22.83|22.95|22.84|22.75|22.64|49
1754343600000|2025-08-04 21:40:00|22.93|22.82|22.97|22.86|23|22.89|22.91|22.8|35
1754343900000|2025-08-04 21:45:00|22.98|22.87|22.98|22.87|23|22.89|22.92|22.81|22
1754344200000|2025-08-04 21:50:00|22.97|22.86|22.92|22.81|22.99|22.88|22.91|22.8|52
1754344500000|2025-08-04 21:55:00|22.91|22.8|22.9|22.79|22.96|22.85|22.88|22.77|75
1754344800000|2025-08-04 22:00:00|22.89|22.78|23.08|22.97|23.1|22.99|22.89|22.78|292
1754345100000|2025-08-04 22:05:00|23.09|22.98|23.03|22.92|23.09|22.98|23.01|22.9|148
1754345400000|2025-08-04 22:10:00|23.04|22.93|23.05|22.94|23.08|22.97|23|22.89|132
1754345700000|2025-08-04 22:15:00|23.06|22.95|23.05|22.94|23.1|22.99|23.04|22.93|132
1754346000000|2025-08-04 22:20:00|23.06|22.95|23.1|22.99|23.11|23|23.05|22.94|145
1754346300000|2025-08-04 22:25:00|23.09|22.98|23.05|22.94|23.09|22.98|23.02|22.91|73
1754346600000|2025-08-04 22:30:00|23.06|22.95|23.03|22.92|23.08|22.97|23|22.89|117
1754346900000|2025-08-04 22:35:00|23.04|22.93|23.01|22.9|23.05|22.94|23.01|22.9|85
1754347200000|2025-08-04 22:40:00|23|22.89|23.07|22.96|23.07|22.96|22.98|22.87|111
1754347500000|2025-08-04 22:45:00|23.08|22.97|23.13|23.02|23.13|23.02|23.05|22.94|114
1754347800000|2025-08-04 22:50:00|23.12|23.01|23.13|23.02|23.14|23.03|23.11|23|230
1754348100000|2025-08-04 22:55:00|23.12|23.01|23.15|23.04|23.16|23.05|23.11|23|62
1754348400000|2025-08-04 23:00:00|23.16|23.05|23.15|23.04|23.17|23.06|23.12|23.01|218
1754348700000|2025-08-04 23:05:00|23.14|23.03|23.04|22.93|23.14|23.03|23.04|22.93|79
1754349000000|2025-08-04 23:10:00|23.05|22.94|23.11|23|23.12|23.01|23.05|22.94|125
1754349300000|2025-08-04 23:15:00|23.12|23.01|23.15|23.04|23.17|23.06|23.11|23|174
1754349600000|2025-08-04 23:20:00|23.14|23.03|23.14|23.03|23.15|23.04|23.11|23|129
1754349900000|2025-08-04 23:25:00|23.15|23.04|23.15|23.04|23.15|23.04|23.13|23.02|101
1754350200000|2025-08-04 23:30:00|23.14|23.03|23.11|23|23.14|23.03|23.09|22.98|107
1754350500000|2025-08-04 23:35:00|23.12|23.01|23.06|22.95|23.12|23.01|23.06|22.95|113
1754350800000|2025-08-04 23:40:00|23.07|22.96|23.06|22.95|23.07|22.96|23.02|22.91|74
1754351100000|2025-08-04 23:45:00|23.05|22.94|23.06|22.95|23.07|22.96|23.04|22.93|58
1754351400000|2025-08-04 23:50:00|23.05|22.94|23.16|23.05|23.16|23.05|23.04|22.93|99
1754351700000|2025-08-04 23:55:00|23.15|23.04|23.16|23.05|23.17|23.06|23.13|23.02|44
1754352000000|2025-08-05 00:00:00|23.17|23.06|23.13|23.02|23.18|23.07|23.1|22.99|126
1754352300000|2025-08-05 00:05:00|23.12|23.01|23.07|22.96|23.12|23.01|23.04|22.93|76
1754352600000|2025-08-05 00:10:00|23.08|22.97|23.17|23.06|23.17|23.06|23.07|22.96|100
1754352900000|2025-08-05 00:15:00|23.16|23.05|23.13|23.02|23.18|23.07|23.11|23|70
1754353200000|2025-08-05 00:20:00|23.12|23.01|23.12|23.01|23.13|23.02|23.07|22.96|81
1754353500000|2025-08-05 00:25:00|23.11|23|23.11|23|23.13|23.02|23.09|22.98|57
1754353800000|2025-08-05 00:30:00|23.12|23.01|23.12|23.01|23.14|23.03|23.11|23|135
1754354100000|2025-08-05 00:35:00|23.13|23.02|23.11|23|23.14|23.03|23.1|22.99|109
1754354400000|2025-08-05 00:40:00|23.12|23.01|23.14|23.03|23.15|23.04|23.11|23|57
1754354700000|2025-08-05 00:45:00|23.13|23.02|23.12|23.01|23.13|23.02|23.08|22.97|102
1754355000000|2025-08-05 00:50:00|23.13|23.02|23.09|22.98|23.14|23.03|23.07|22.96|127
1754355300000|2025-08-05 00:55:00|23.1|22.99|23.17|23.06|23.17|23.06|23.1|22.99|89
1754355600000|2025-08-05 01:00:00|23.16|23.05|23.16|23.05|23.18|23.07|23.14|23.03|119
1754355900000|2025-08-05 01:05:00|23.17|23.06|23.18|23.07|23.19|23.08|23.14|23.03|108
1754356200000|2025-08-05 01:10:00|23.19|23.08|23.14|23.03|23.19|23.08|23.11|23|139
1754356500000|2025-08-05 01:15:00|23.15|23.04|23.1|22.99|23.15|23.04|23.06|22.95|185
1754356800000|2025-08-05 01:20:00|23.09|22.98|23.09|22.98|23.1|22.99|23.05|22.94|123
1754357100000|2025-08-05 01:25:00|23.08|22.97|23.11|23|23.12|23.01|23.07|22.96|60
1754357400000|2025-08-05 01:30:00|23.1|22.99|23.02|22.91|23.1|22.99|23.01|22.9|107
1754357700000|2025-08-05 01:35:00|23.03|22.92|23.01|22.9|23.03|22.92|22.97|22.86|93
1754358000000|2025-08-05 01:40:00|23|22.89|23.01|22.9|23.01|22.9|22.98|22.87|78
1754358300000|2025-08-05 01:45:00|23.02|22.91|22.95|22.84|23.02|22.91|22.94|22.83|178
1754358600000|2025-08-05 01:50:00|22.96|22.85|22.92|22.81|22.96|22.85|22.92|22.81|87
1754358900000|2025-08-05 01:55:00|22.91|22.8|22.92|22.81|22.92|22.81|22.91|22.8|46
1754359200000|2025-08-05 02:00:00|22.91|22.8|22.97|22.86|22.98|22.87|22.91|22.8|73
1754359500000|2025-08-05 02:05:00|22.96|22.85|22.91|22.8|22.98|22.87|22.91|22.8|126
1754359800000|2025-08-05 02:10:00|22.92|22.81|22.88|22.77|22.92|22.81|22.87|22.76|103
1754360100000|2025-08-05 02:15:00|22.87|22.76|22.88|22.77|22.89|22.78|22.85|22.74|60
1754360400000|2025-08-05 02:20:00|22.89|22.78|22.87|22.76|22.89|22.78|22.85|22.74|95
1754360700000|2025-08-05 02:25:00|22.86|22.75|22.84|22.73|22.86|22.75|22.83|22.72|81
1754361000000|2025-08-05 02:30:00|22.83|22.72|22.86|22.75|22.87|22.76|22.83|22.72|100
1754361300000|2025-08-05 02:35:00|22.87|22.76|22.88|22.77|22.9|22.79|22.86|22.75|80
1754361600000|2025-08-05 02:40:00|22.89|22.78|22.87|22.76|22.89|22.78|22.86|22.75|123
1754361900000|2025-08-05 02:45:00|22.86|22.75|22.88|22.77|22.88|22.77|22.85|22.74|85
1754362200000|2025-08-05 02:50:00|22.89|22.78|22.87|22.76|22.95|22.84|22.87|22.76|73
1754362500000|2025-08-05 02:55:00|22.88|22.77|22.88|22.77|22.88|22.77|22.86|22.75|27
1754362800000|2025-08-05 03:00:00|22.87|22.76|22.84|22.73|22.88|22.77|22.84|22.73|90
1754363100000|2025-08-05 03:05:00|22.83|22.72|22.79|22.68|22.84|22.73|22.77|22.66|95
1754363400000|2025-08-05 03:10:00|22.78|22.67|22.78|22.67|22.79|22.68|22.77|22.66|129
1754363700000|2025-08-05 03:15:00|22.79|22.68|22.78|22.67|22.79|22.68|22.77|22.66|84
1754364000000|2025-08-05 03:20:00|22.77|22.66|22.78|22.67|22.78|22.67|22.73|22.62|124
1754364300000|2025-08-05 03:25:00|22.79|22.68|22.81|22.7|22.82|22.71|22.77|22.66|59
1754364600000|2025-08-05 03:30:00|22.8|22.69|22.79|22.68|22.81|22.7|22.78|22.67|134
1754364900000|2025-08-05 03:35:00|22.78|22.67|22.79|22.68|22.8|22.69|22.77|22.66|52
1754365200000|2025-08-05 03:40:00|22.8|22.69|22.8|22.69|22.84|22.73|22.79|22.68|101
1754365500000|2025-08-05 03:45:00|22.79|22.68|22.78|22.67|22.81|22.7|22.78|22.67|48
1754365800000|2025-08-05 03:50:00|22.79|22.68|22.8|22.69|22.82|22.71|22.79|22.68|58
1754366100000|2025-08-05 03:55:00|22.81|22.7|22.78|22.67|22.81|22.7|22.78|22.67|138
1754366400000|2025-08-05 04:00:00|22.79|22.68|22.78|22.67|22.79|22.68|22.77|22.66|60
1754366700000|2025-08-05 04:05:00|22.79|22.68|22.8|22.69|22.84|22.73|22.78|22.67|146
1754367000000|2025-08-05 04:10:00|22.79|22.68|22.85|22.74|22.86|22.75|22.79|22.68|101
1754367300000|2025-08-05 04:15:00|22.84|22.73|22.77|22.66|22.85|22.74|22.77|22.66|118
1754367600000|2025-08-05 04:20:00|22.78|22.67|22.78|22.67|22.81|22.7|22.77|22.66|85
1754367900000|2025-08-05 04:25:00|22.79|22.68|22.82|22.71|22.82|22.71|22.78|22.67|71
1754368200000|2025-08-05 04:30:00|22.81|22.7|22.8|22.69|22.82|22.71|22.77|22.66|84
1754368500000|2025-08-05 04:35:00|22.79|22.68|22.8|22.69|22.8|22.69|22.77|22.66|90
1754368800000|2025-08-05 04:40:00|22.79|22.68|22.79|22.68|22.8|22.69|22.78|22.67|47
1754369100000|2025-08-05 04:45:00|22.8|22.69|22.79|22.68|22.8|22.69|22.79|22.68|26
1754369400000|2025-08-05 04:50:00|22.8|22.69|22.78|22.67|22.81|22.7|22.77|22.66|69
1754369700000|2025-08-05 04:55:00|22.77|22.66|22.78|22.67|22.8|22.69|22.77|22.66|60
1754370000000|2025-08-05 05:00:00|22.79|22.68|22.85|22.74|22.85|22.74|22.78|22.67|101
1754370300000|2025-08-05 05:05:00|22.84|22.73|22.81|22.7|22.88|22.77|22.81|22.7|108
1754370600000|2025-08-05 05:10:00|22.8|22.69|22.79|22.68|22.82|22.71|22.78|22.67|126
1754370900000|2025-08-05 05:15:00|22.8|22.69|22.83|22.72|22.84|22.73|22.79|22.68|78
1754371200000|2025-08-05 05:20:00|22.84|22.73|22.83|22.72|22.84|22.73|22.8|22.69|83
1754371500000|2025-08-05 05:25:00|22.84|22.73|22.85|22.74|22.86|22.75|22.83|22.72|58
1754371800000|2025-08-05 05:30:00|22.84|22.73|22.88|22.77|22.88|22.77|22.83|22.72|33
1754372100000|2025-08-05 05:35:00|22.87|22.76|22.84|22.73|22.89|22.78|22.84|22.73|74
1754372400000|2025-08-05 05:40:00|22.83|22.72|22.84|22.73|22.86|22.75|22.82|22.71|42
1754372700000|2025-08-05 05:45:00|22.83|22.72|22.86|22.75|22.89|22.78|22.83|22.72|106
1754373000000|2025-08-05 05:50:00|22.85|22.74|22.86|22.75|22.87|22.76|22.83|22.72|100
1754373300000|2025-08-05 05:55:00|22.87|22.76|22.84|22.73|22.89|22.78|22.84|22.73|74
1754373600000|2025-08-05 06:00:00|22.85|22.74|22.81|22.7|22.85|22.74|22.78|22.67|61
1754373900000|2025-08-05 06:05:00|22.8|22.69|22.8|22.69|22.83|22.72|22.79|22.68|77
1754374200000|2025-08-05 06:10:00|22.79|22.68|22.78|22.67|22.8|22.69|22.77|22.66|56
1754374500000|2025-08-05 06:15:00|22.79|22.68|22.81|22.7|22.82|22.71|22.78|22.67|131
1754374800000|2025-08-05 06:20:00|22.8|22.69|22.82|22.71|22.84|22.73|22.79|22.68|109
1754375100000|2025-08-05 06:25:00|22.81|22.7|22.8|22.69|22.82|22.71|22.8|22.69|108
1754375400000|2025-08-05 06:30:00|22.79|22.68|22.64|22.53|22.79|22.68|22.64|22.53|128
1754375700000|2025-08-05 06:35:00|22.65|22.54|22.65|22.54|22.66|22.55|22.63|22.52|83
1754376000000|2025-08-05 06:40:00|22.64|22.53|22.64|22.53|22.65|22.54|22.62|22.51|115
1754376300000|2025-08-05 06:45:00|22.63|22.52|22.59|22.48|22.64|22.53|22.59|22.48|151
1754376600000|2025-08-05 06:50:00|22.6|22.49|22.54|22.43|22.61|22.5|22.52|22.41|131
1754376900000|2025-08-05 06:55:00|22.53|22.42|22.52|22.41|22.54|22.43|22.51|22.4|65
1754377200000|2025-08-05 07:00:00|22.51|22.4|22.51|22.4|22.52|22.41|22.46|22.35|71
1754377500000|2025-08-05 07:05:00|22.5|22.39|22.47|22.36|22.51|22.4|22.44|22.33|137
1754377800000|2025-08-05 07:10:00|22.46|22.35|22.46|22.35|22.47|22.36|22.43|22.32|103
1754378100000|2025-08-05 07:15:00|22.45|22.34|22.49|22.38|22.49|22.38|22.44|22.33|111
1754378400000|2025-08-05 07:20:00|22.48|22.37|22.49|22.38|22.55|22.44|22.48|22.37|66
1754378700000|2025-08-05 07:25:00|22.5|22.39|22.42|22.31|22.5|22.39|22.41|22.3|139
1754379000000|2025-08-05 07:30:00|22.41|22.3|22.32|22.21|22.43|22.32|22.31|22.2|143
1754379300000|2025-08-05 07:35:00|22.33|22.22|22.23|22.12|22.35|22.24|22.21|22.1|140
1754379600000|2025-08-05 07:40:00|22.22|22.11|22.24|22.13|22.27|22.16|22.21|22.1|115
1754379900000|2025-08-05 07:45:00|22.23|22.12|22.31|22.2|22.35|22.24|22.23|22.12|121
1754380200000|2025-08-05 07:50:00|22.3|22.19|22.29|22.18|22.32|22.21|22.25|22.14|121
1754380500000|2025-08-05 07:55:00|22.3|22.19|22.28|22.17|22.31|22.2|22.26|22.15|121
1754380800000|2025-08-05 08:00:00|22.27|22.16|22.27|22.16|22.29|22.18|22.25|22.14|169
1754381100000|2025-08-05 08:05:00|22.28|22.17|22.26|22.15|22.31|22.2|22.23|22.12|129
1754381400000|2025-08-05 08:10:00|22.27|22.16|22.28|22.17|22.31|22.2|22.26|22.15|100
1754381700000|2025-08-05 08:15:00|22.29|22.18|22.38|22.27|22.43|22.32|22.28|22.17|169
1754382000000|2025-08-05 08:20:00|22.39|22.28|22.4|22.29|22.41|22.3|22.38|22.27|106
1754382300000|2025-08-05 08:25:00|22.41|22.3|22.41|22.3|22.43|22.32|22.4|22.29|209
1754382600000|2025-08-05 08:30:00|22.4|22.29|22.41|22.3|22.43|22.32|22.37|22.26|178
1754382900000|2025-08-05 08:35:00|22.42|22.31|22.34|22.23|22.42|22.31|22.34|22.23|103
1754383200000|2025-08-05 08:40:00|22.35|22.24|22.37|22.26|22.39|22.28|22.32|22.21|79
1754383500000|2025-08-05 08:45:00|22.38|22.27|22.37|22.26|22.38|22.27|22.32|22.21|98
1754383800000|2025-08-05 08:50:00|22.38|22.27|22.36|22.25|22.39|22.28|22.36|22.25|85
1754384100000|2025-08-05 08:55:00|22.37|22.26|22.41|22.3|22.41|22.3|22.36|22.25|81
1754384400000|2025-08-05 09:00:00|22.4|22.29|22.42|22.31|22.42|22.31|22.4|22.29|89
1754384700000|2025-08-05 09:05:00|22.43|22.32|22.47|22.36|22.49|22.38|22.41|22.3|141
1754385000000|2025-08-05 09:10:00|22.48|22.37|22.49|22.38|22.5|22.39|22.47|22.36|84
1754385300000|2025-08-05 09:15:00|22.48|22.37|22.49|22.38|22.49|22.38|22.45|22.34|132
1754385600000|2025-08-05 09:20:00|22.48|22.37|22.51|22.4|22.53|22.42|22.48|22.37|102
1754385900000|2025-08-05 09:25:00|22.52|22.41|22.55|22.44|22.57|22.46|22.51|22.4|90
1754386200000|2025-08-05 09:30:00|22.54|22.43|22.59|22.48|22.6|22.49|22.53|22.42|178
1754386500000|2025-08-05 09:35:00|22.58|22.47|22.59|22.48|22.59|22.48|22.55|22.44|88
1754386800000|2025-08-05 09:40:00|22.58|22.47|22.61|22.5|22.63|22.52|22.58|22.47|96
1754387100000|2025-08-05 09:45:00|22.62|22.51|22.6|22.49|22.65|22.54|22.6|22.49|115
1754387400000|2025-08-05 09:50:00|22.61|22.5|22.64|22.53|22.66|22.55|22.6|22.49|125
1754387700000|2025-08-05 09:55:00|22.65|22.54|22.65|22.54|22.69|22.58|22.63|22.52|123
1754388000000|2025-08-05 10:00:00|22.64|22.53|22.59|22.48|22.68|22.57|22.57|22.46|137
1754388300000|2025-08-05 10:05:00|22.6|22.49|22.59|22.48|22.63|22.52|22.58|22.47|104
1754388600000|2025-08-05 10:10:00|22.6|22.49|22.61|22.5|22.62|22.51|22.59|22.48|142
1754388900000|2025-08-05 10:15:00|22.62|22.51|22.63|22.52|22.69|22.58|22.62|22.51|104
1754389200000|2025-08-05 10:20:00|22.64|22.53|22.67|22.56|22.67|22.56|22.62|22.51|64
1754389500000|2025-08-05 10:25:00|22.68|22.57|22.78|22.67|22.8|22.69|22.68|22.57|87
1754389800000|2025-08-05 10:30:00|22.79|22.68|22.88|22.77|22.88|22.77|22.77|22.66|128
1754390100000|2025-08-05 10:35:00|22.87|22.76|22.88|22.77|22.88|22.77|22.84|22.73|152
1754390400000|2025-08-05 10:40:00|22.87|22.76|22.86|22.75|22.88|22.77|22.82|22.71|135
1754390700000|2025-08-05 10:45:00|22.85|22.74|22.82|22.71|22.86|22.75|22.82|22.71|106
1754391000000|2025-08-05 10:50:00|22.83|22.72|22.84|22.73|22.86|22.75|22.82|22.71|84
1754391300000|2025-08-05 10:55:00|22.85|22.74|22.86|22.75|22.86|22.75|22.82|22.71|74
1754391600000|2025-08-05 11:00:00|22.87|22.76|22.8|22.69|22.87|22.76|22.77|22.66|135
1754391900000|2025-08-05 11:05:00|22.79|22.68|22.77|22.66|22.8|22.69|22.76|22.65|127
1754392200000|2025-08-05 11:10:00|22.76|22.65|22.78|22.67|22.8|22.69|22.75|22.64|103
1754392500000|2025-08-05 11:15:00|22.79|22.68|22.77|22.66|22.8|22.69|22.74|22.63|123
1754392800000|2025-08-05 11:20:00|22.78|22.67|22.81|22.7|22.81|22.7|22.74|22.63|142
1754393100000|2025-08-05 11:25:00|22.8|22.69|22.8|22.69|22.82|22.71|22.78|22.67|197
1754393400000|2025-08-05 11:30:00|22.79|22.68|22.73|22.62|22.8|22.69|22.68|22.57|84
1754393700000|2025-08-05 11:35:00|22.72|22.61|22.75|22.64|22.77|22.66|22.7|22.59|134
1754394000000|2025-08-05 11:40:00|22.74|22.63|22.77|22.66|22.77|22.66|22.73|22.62|148
1754394300000|2025-08-05 11:45:00|22.76|22.65|22.76|22.65|22.77|22.66|22.72|22.61|171
1754394600000|2025-08-05 11:50:00|22.75|22.64|22.7|22.59|22.75|22.64|22.7|22.59|90
1754394900000|2025-08-05 11:55:00|22.71|22.6|22.72|22.61|22.75|22.64|22.7|22.59|134
1754395200000|2025-08-05 12:00:00|22.73|22.62|22.65|22.54|22.75|22.64|22.62|22.51|141
1754395500000|2025-08-05 12:05:00|22.66|22.55|22.64|22.53|22.69|22.58|22.61|22.5|136
1754395800000|2025-08-05 12:10:00|22.63|22.52|22.67|22.56|22.68|22.57|22.6|22.49|111
1754396100000|2025-08-05 12:15:00|22.66|22.55|22.61|22.5|22.67|22.56|22.57|22.46|148
1754396400000|2025-08-05 12:20:00|22.6|22.49|22.51|22.4|22.63|22.52|22.45|22.34|181
1754396700000|2025-08-05 12:25:00|22.52|22.41|22.52|22.41|22.55|22.44|22.5|22.39|119
1754397000000|2025-08-05 12:30:00|22.51|22.4|22.49|22.38|22.53|22.42|22.43|22.32|141
1754397300000|2025-08-05 12:35:00|22.48|22.37|22.33|22.22|22.49|22.38|22.31|22.2|168
1754397600000|2025-08-05 12:40:00|22.34|22.23|22.45|22.34|22.49|22.38|22.33|22.22|172
1754397900000|2025-08-05 12:45:00|22.44|22.33|22.45|22.34|22.47|22.36|22.39|22.28|112
1754398200000|2025-08-05 12:50:00|22.46|22.35|22.43|22.32|22.49|22.38|22.43|22.32|152
1754398500000|2025-08-05 12:55:00|22.44|22.33|22.38|22.27|22.46|22.35|22.36|22.25|114
1754398800000|2025-08-05 13:00:00|22.37|22.26|22.37|22.26|22.41|22.3|22.34|22.23|99
1754399100000|2025-08-05 13:05:00|22.38|22.27|22.34|22.23|22.4|22.29|22.33|22.22|123
1754399400000|2025-08-05 13:10:00|22.35|22.24|22.34|22.23|22.36|22.25|22.32|22.21|114
1754399700000|2025-08-05 13:15:00|22.35|22.24|22.43|22.32|22.44|22.33|22.33|22.22|111
1754400000000|2025-08-05 13:20:00|22.42|22.31|22.39|22.28|22.44|22.33|22.38|22.27|138
1754400300000|2025-08-05 13:25:00|22.4|22.29|22.41|22.3|22.42|22.31|22.38|22.27|102
1754400600000|2025-08-05 13:30:00|22.42|22.31|22.35|22.24|22.47|22.36|22.34|22.23|134
1754400900000|2025-08-05 13:35:00|22.36|22.25|22.48|22.37|22.51|22.4|22.35|22.24|135
1754401200000|2025-08-05 13:40:00|22.47|22.36|22.39|22.28|22.47|22.36|22.38|22.27|85
1754401500000|2025-08-05 13:45:00|22.4|22.29|22.47|22.36|22.51|22.4|22.4|22.29|128
1754401800000|2025-08-05 13:50:00|22.46|22.35|22.47|22.36|22.48|22.37|22.41|22.3|130
1754402100000|2025-08-05 13:55:00|22.48|22.37|22.44|22.33|22.48|22.37|22.39|22.28|145
1754402400000|2025-08-05 14:00:00|22.43|22.32|22.32|22.21|22.45|22.34|22.31|22.2|143
1754402700000|2025-08-05 14:05:00|22.33|22.22|22.27|22.16|22.34|22.23|22.23|22.12|187
1754403000000|2025-08-05 14:10:00|22.26|22.15|22.17|22.06|22.31|22.2|22.13|22.02|200
1754403300000|2025-08-05 14:15:00|22.16|22.05|22.07|21.96|22.17|22.06|22.03|21.92|181
1754403600000|2025-08-05 14:20:00|22.06|21.95|21.98|21.87|22.12|22.01|21.97|21.86|194
1754403900000|2025-08-05 14:25:00|21.99|21.88|22.03|21.92|22.07|21.96|21.96|21.85|191
1754404200000|2025-08-05 14:30:00|22.04|21.93|22|21.89|22.07|21.96|21.96|21.85|155
1754404500000|2025-08-05 14:35:00|21.99|21.88|21.97|21.86|22.01|21.9|21.93|21.82|171
1754404800000|2025-08-05 14:40:00|21.98|21.87|21.96|21.85|22.05|21.94|21.9|21.79|207
1754405100000|2025-08-05 14:45:00|21.97|21.86|21.95|21.84|22|21.89|21.93|21.82|155
1754405400000|2025-08-05 14:50:00|21.96|21.85|21.95|21.84|22|21.89|21.94|21.83|136
1754405700000|2025-08-05 14:55:00|21.96|21.85|21.98|21.87|21.99|21.88|21.93|21.82|179
1754406000000|2025-08-05 15:00:00|21.97|21.86|21.93|21.82|21.98|21.87|21.89|21.78|215
1754406300000|2025-08-05 15:05:00|21.94|21.83|22.04|21.93|22.05|21.94|21.94|21.83|184
1754406600000|2025-08-05 15:10:00|22.03|21.92|22.01|21.9|22.03|21.92|21.94|21.83|171
1754406900000|2025-08-05 15:15:00|22|21.89|22|21.89|22.03|21.92|21.97|21.86|165
1754407200000|2025-08-05 15:20:00|22.01|21.9|21.91|21.8|22.02|21.91|21.89|21.78|145
1754407500000|2025-08-05 15:25:00|21.92|21.81|21.87|21.76|21.93|21.82|21.83|21.72|121
1754407800000|2025-08-05 15:30:00|21.88|21.77|21.8|21.69|21.89|21.78|21.79|21.68|181
1754408100000|2025-08-05 15:35:00|21.79|21.68|21.7|21.59|21.81|21.7|21.7|21.59|170
1754408400000|2025-08-05 15:40:00|21.71|21.6|21.73|21.62|21.76|21.65|21.69|21.58|139
1754408700000|2025-08-05 15:45:00|21.74|21.63|21.72|21.61|21.79|21.68|21.7|21.59|178
1754409000000|2025-08-05 15:50:00|21.73|21.62|21.76|21.65|21.77|21.66|21.68|21.57|162
1754409300000|2025-08-05 15:55:00|21.75|21.64|21.78|21.67|21.8|21.69|21.71|21.6|228
1754409600000|2025-08-05 16:00:00|21.77|21.66|21.8|21.69|21.8|21.69|21.72|21.61|192
1754409900000|2025-08-05 16:05:00|21.79|21.68|21.87|21.76|21.9|21.79|21.79|21.68|149
1754410200000|2025-08-05 16:10:00|21.86|21.75|21.87|21.76|21.89|21.78|21.84|21.73|154
1754410500000|2025-08-05 16:15:00|21.88|21.77|21.86|21.75|21.95|21.84|21.85|21.74|171
1754410800000|2025-08-05 16:20:00|21.87|21.76|21.87|21.76|21.93|21.82|21.86|21.75|177
1754411100000|2025-08-05 16:25:00|21.86|21.75|21.89|21.78|21.92|21.81|21.86|21.75|158
1754411400000|2025-08-05 16:30:00|21.9|21.79|21.95|21.84|21.97|21.86|21.87|21.76|168
1754411700000|2025-08-05 16:35:00|21.96|21.85|21.86|21.75|21.97|21.86|21.86|21.75|145
1754412000000|2025-08-05 16:40:00|21.87|21.76|21.84|21.73|21.89|21.78|21.75|21.64|185
1754412300000|2025-08-05 16:45:00|21.83|21.72|21.8|21.69|21.83|21.72|21.75|21.64|158
1754412600000|2025-08-05 16:50:00|21.79|21.68|21.87|21.76|21.87|21.76|21.77|21.66|99
1754412900000|2025-08-05 16:55:00|21.86|21.75|21.84|21.73|21.86|21.75|21.81|21.7|95
1754413200000|2025-08-05 17:00:00|21.85|21.74|21.84|21.73|21.86|21.75|21.8|21.69|162
1754413500000|2025-08-05 17:05:00|21.83|21.72|21.82|21.71|21.85|21.74|21.78|21.67|168
1754413800000|2025-08-05 17:10:00|21.81|21.7|21.85|21.74|21.88|21.77|21.81|21.7|175
1754414100000|2025-08-05 17:15:00|21.84|21.73|21.88|21.77|21.9|21.79|21.83|21.72|137
1754414400000|2025-08-05 17:20:00|21.87|21.76|21.89|21.78|21.92|21.81|21.86|21.75|149
1754414700000|2025-08-05 17:25:00|21.88|21.77|21.93|21.82|21.96|21.85|21.88|21.77|110
1754415000000|2025-08-05 17:30:00|21.92|21.81|21.92|21.81|21.97|21.86|21.91|21.8|183
1754415300000|2025-08-05 17:35:00|21.91|21.8|21.92|21.81|21.93|21.82|21.89|21.78|102
1754415600000|2025-08-05 17:40:00|21.93|21.82|21.89|21.78|21.94|21.83|21.87|21.76|93
1754415900000|2025-08-05 17:45:00|21.88|21.77|21.87|21.76|21.92|21.81|21.84|21.73|82
1754416200000|2025-08-05 17:50:00|21.88|21.77|21.92|21.81|21.92|21.81|21.86|21.75|93
1754416500000|2025-08-05 17:55:00|21.91|21.8|21.96|21.85|21.98|21.87|21.91|21.8|172
1754416800000|2025-08-05 18:00:00|21.95|21.84|21.9|21.79|21.97|21.86|21.9|21.79|94
1754417100000|2025-08-05 18:05:00|21.91|21.8|21.98|21.87|22|21.89|21.91|21.8|136
1754417400000|2025-08-05 18:10:00|21.97|21.86|21.88|21.77|21.97|21.86|21.88|21.77|120
1754417700000|2025-08-05 18:15:00|21.89|21.78|21.91|21.8|21.91|21.8|21.85|21.74|125
1754418000000|2025-08-05 18:20:00|21.92|21.81|21.9|21.79|21.93|21.82|21.88|21.77|167
1754418300000|2025-08-05 18:25:00|21.91|21.8|21.86|21.75|21.91|21.8|21.81|21.7|136
1754418600000|2025-08-05 18:30:00|21.85|21.74|21.86|21.75|21.86|21.75|21.81|21.7|122
1754418900000|2025-08-05 18:35:00|21.85|21.74|21.82|21.71|21.86|21.75|21.79|21.68|142
1754419200000|2025-08-05 18:40:00|21.81|21.7|21.78|21.67|21.82|21.71|21.76|21.65|112
1754419500000|2025-08-05 18:45:00|21.79|21.68|21.78|21.67|21.81|21.7|21.73|21.62|166
1754419800000|2025-08-05 18:50:00|21.79|21.68|21.85|21.74|21.85|21.74|21.76|21.65|135
1754420100000|2025-08-05 18:55:00|21.84|21.73|21.86|21.75|21.86|21.75|21.79|21.68|91
1754420400000|2025-08-05 19:00:00|21.85|21.74|21.9|21.79|21.92|21.81|21.85|21.74|120
1754420700000|2025-08-05 19:05:00|21.91|21.8|21.88|21.77|21.92|21.81|21.88|21.77|178
1754421000000|2025-08-05 19:10:00|21.87|21.76|21.83|21.72|21.9|21.79|21.83|21.72|147
1754421300000|2025-08-05 19:15:00|21.84|21.73|21.84|21.73|21.85|21.74|21.78|21.67|171
1754421600000|2025-08-05 19:20:00|21.83|21.72|21.81|21.7|21.86|21.75|21.78|21.67|161
1754421900000|2025-08-05 19:25:00|21.82|21.71|21.81|21.7|21.84|21.73|21.77|21.66|154
1754422200000|2025-08-05 19:30:00|21.8|21.69|21.84|21.73|21.85|21.74|21.77|21.66|181
1754422500000|2025-08-05 19:35:00|21.83|21.72|21.83|21.72|21.86|21.75|21.81|21.7|141
1754422800000|2025-08-05 19:40:00|21.82|21.71|21.77|21.66|21.83|21.72|21.77|21.66|168
1754423100000|2025-08-05 19:45:00|21.76|21.65|21.76|21.65|21.79|21.68|21.74|21.63|182
1754423400000|2025-08-05 19:50:00|21.75|21.64|21.73|21.62|21.76|21.65|21.69|21.58|201
1754423700000|2025-08-05 19:55:00|21.72|21.61|21.74|21.63|21.78|21.67|21.72|21.61|181
1754424000000|2025-08-05 20:00:00|21.73|21.62|21.8|21.69|21.82|21.71|21.73|21.62|142
1754424300000|2025-08-05 20:05:00|21.79|21.68|21.79|21.68|21.8|21.69|21.75|21.64|193
1754424600000|2025-08-05 20:10:00|21.8|21.69|21.8|21.69|21.81|21.7|21.78|21.67|133
1754424900000|2025-08-05 20:15:00|21.79|21.68|21.84|21.73|21.84|21.73|21.78|21.67|158
1754425200000|2025-08-05 20:20:00|21.85|21.74|21.85|21.74|21.89|21.78|21.83|21.72|147
1754425500000|2025-08-05 20:25:00|21.86|21.75|21.92|21.81|21.92|21.81|21.85|21.74|121
1754425800000|2025-08-05 20:30:00|21.91|21.8|21.88|21.77|21.92|21.81|21.87|21.76|164
1754426100000|2025-08-05 20:35:00|21.87|21.76|21.78|21.67|21.88|21.77|21.77|21.66|136
1754426400000|2025-08-05 20:40:00|21.77|21.66|21.79|21.68|21.81|21.7|21.77|21.66|187
1754426700000|2025-08-05 20:45:00|21.78|21.67|21.72|21.61|21.78|21.67|21.72|21.61|161
1754427000000|2025-08-05 20:50:00|21.73|21.62|21.75|21.64|21.76|21.65|21.72|21.61|235
1754427300000|2025-08-05 20:55:00|21.74|21.63|21.73|21.62|21.75|21.64|21.7|21.59|122
1754427600000|2025-08-05 21:00:00|21.72|21.61|21.78|21.67|21.79|21.68|21.71|21.6|63
1754427900000|2025-08-05 21:05:00|21.79|21.68|21.79|21.68|21.81|21.7|21.78|21.67|19
1754428200000|2025-08-05 21:10:00|21.8|21.69|21.74|21.63|21.8|21.69|21.73|21.62|23
1754428500000|2025-08-05 21:15:00|21.75|21.64|21.78|21.67|21.78|21.67|21.73|21.62|48
1754428800000|2025-08-05 21:20:00|21.79|21.68|21.78|21.67|21.8|21.69|21.77|21.66|26
1754429100000|2025-08-05 21:25:00|21.79|21.68|21.8|21.69|21.8|21.69|21.78|21.67|34
1754429400000|2025-08-05 21:30:00|21.79|21.68|21.81|21.7|21.82|21.71|21.78|21.67|29
1754429700000|2025-08-05 21:35:00|21.8|21.69|21.78|21.67|21.81|21.7|21.77|21.66|13
1754430000000|2025-08-05 21:40:00|21.77|21.66|21.77|21.66|21.77|21.66|21.76|21.65|7
1754430300000|2025-08-05 21:45:00|21.76|21.65|21.73|21.62|21.77|21.66|21.73|21.62|22
1754430600000|2025-08-05 21:50:00|21.72|21.61|21.67|21.56|21.72|21.61|21.63|21.52|50
1754430900000|2025-08-05 21:55:00|21.66|21.55|21.65|21.54|21.67|21.56|21.64|21.53|18
1754431200000|2025-08-05 22:00:00|21.64|21.53|21.54|21.43|21.64|21.53|21.53|21.42|125
1754431500000|2025-08-05 22:05:00|21.55|21.44|21.57|21.46|21.6|21.49|21.49|21.38|151
1754431800000|2025-08-05 22:10:00|21.58|21.47|21.7|21.59|21.72|21.61|21.58|21.47|89
1754432100000|2025-08-05 22:15:00|21.71|21.6|21.74|21.63|21.77|21.66|21.7|21.59|146
1754432400000|2025-08-05 22:20:00|21.73|21.62|21.74|21.63|21.75|21.64|21.72|21.61|64
1754432700000|2025-08-05 22:25:00|21.73|21.62|21.71|21.6|21.73|21.62|21.7|21.59|141
1754433000000|2025-08-05 22:30:00|21.72|21.61|21.74|21.63|21.75|21.64|21.72|21.61|99
1754433300000|2025-08-05 22:35:00|21.73|21.62|21.78|21.67|21.78|21.67|21.73|21.62|80
1754433600000|2025-08-05 22:40:00|21.77|21.66|21.81|21.7|21.82|21.71|21.74|21.63|124
1754433900000|2025-08-05 22:45:00|21.82|21.71|21.81|21.7|21.83|21.72|21.78|21.67|102
1754434200000|2025-08-05 22:50:00|21.8|21.69|21.83|21.72|21.84|21.73|21.8|21.69|78
1754434500000|2025-08-05 22:55:00|21.82|21.71|21.83|21.72|21.84|21.73|21.82|21.71|42
1754434800000|2025-08-05 23:00:00|21.82|21.71|21.87|21.76|21.87|21.76|21.81|21.7|64
1754435100000|2025-08-05 23:05:00|21.86|21.75|21.86|21.75|21.87|21.76|21.85|21.74|61
1754435400000|2025-08-05 23:10:00|21.87|21.76|21.9|21.79|21.91|21.8|21.86|21.75|64
1754435700000|2025-08-05 23:15:00|21.89|21.78|21.9|21.79|21.93|21.82|21.88|21.77|124
1754436000000|2025-08-05 23:20:00|21.91|21.8|21.91|21.8|21.94|21.83|21.89|21.78|81
1754436300000|2025-08-05 23:25:00|21.92|21.81|21.91|21.8|21.93|21.82|21.9|21.79|72
1754436600000|2025-08-05 23:30:00|21.92|21.81|21.91|21.8|21.94|21.83|21.89|21.78|74
1754436900000|2025-08-05 23:35:00|21.92|21.81|21.94|21.83|21.94|21.83|21.91|21.8|23
1754437200000|2025-08-05 23:40:00|21.95|21.84|21.96|21.85|21.99|21.88|21.94|21.83|50
1754437500000|2025-08-05 23:45:00|21.97|21.86|21.93|21.82|21.98|21.87|21.92|21.81|75
1754437800000|2025-08-05 23:50:00|21.92|21.81|21.96|21.85|21.97|21.86|21.92|21.81|66
1754438100000|2025-08-05 23:55:00|21.95|21.84|21.96|21.85|21.98|21.87|21.93|21.82|52
1754438400000|2025-08-06 00:00:00|21.97|21.86|21.93|21.82|21.97|21.86|21.91|21.8|87
1754438700000|2025-08-06 00:05:00|21.94|21.83|21.92|21.81|21.95|21.84|21.91|21.8|164
1754439000000|2025-08-06 00:10:00|21.93|21.82|21.91|21.8|21.93|21.82|21.88|21.77|99
1754439300000|2025-08-06 00:15:00|21.92|21.81|21.94|21.83|21.97|21.86|21.91|21.8|110
1754439600000|2025-08-06 00:20:00|21.95|21.84|21.94|21.83|21.97|21.86|21.93|21.82|100
1754439900000|2025-08-06 00:25:00|21.95|21.84|22|21.89|22.01|21.9|21.93|21.82|75
1754440200000|2025-08-06 00:30:00|21.99|21.88|21.95|21.84|21.99|21.88|21.95|21.84|61
1754440500000|2025-08-06 00:35:00|21.94|21.83|22.01|21.9|22.01|21.9|21.94|21.83|70
1754440800000|2025-08-06 00:40:00|22|21.89|21.93|21.82|22|21.89|21.92|21.81|102
1754441100000|2025-08-06 00:45:00|21.92|21.81|21.76|21.65|21.93|21.82|21.76|21.65|131
1754441400000|2025-08-06 00:50:00|21.75|21.64|21.82|21.71|21.85|21.74|21.75|21.64|97
1754441700000|2025-08-06 00:55:00|21.83|21.72|21.8|21.69|21.83|21.72|21.77|21.66|102
1754442000000|2025-08-06 01:00:00|21.79|21.68|21.82|21.71|21.83|21.72|21.74|21.63|106
1754442300000|2025-08-06 01:05:00|21.83|21.72|21.78|21.67|21.83|21.72|21.74|21.63|97
1754442600000|2025-08-06 01:10:00|21.79|21.68|21.75|21.64|21.79|21.68|21.74|21.63|115
1754442900000|2025-08-06 01:15:00|21.76|21.65|21.69|21.58|21.77|21.66|21.69|21.58|94
1754443200000|2025-08-06 01:20:00|21.7|21.59|21.71|21.6|21.75|21.64|21.68|21.57|75
1754443500000|2025-08-06 01:25:00|21.72|21.61|21.69|21.58|21.72|21.61|21.66|21.55|110
1754443800000|2025-08-06 01:30:00|21.7|21.59|21.7|21.59|21.72|21.61|21.68|21.57|63
1754444100000|2025-08-06 01:35:00|21.71|21.6|21.74|21.63|21.76|21.65|21.67|21.56|62
1754444400000|2025-08-06 01:40:00|21.73|21.62|21.8|21.69|21.82|21.71|21.73|21.62|66
1754444700000|2025-08-06 01:45:00|21.81|21.7|21.76|21.65|21.84|21.73|21.74|21.63|86
1754445000000|2025-08-06 01:50:00|21.77|21.66|21.8|21.69|21.82|21.71|21.76|21.65|66
1754445300000|2025-08-06 01:55:00|21.81|21.7|21.85|21.74|21.85|21.74|21.8|21.69|93
1754445600000|2025-08-06 02:00:00|21.84|21.73|21.82|21.71|21.85|21.74|21.82|21.71|45
1754445900000|2025-08-06 02:05:00|21.81|21.7|21.77|21.66|21.83|21.72|21.76|21.65|93
1754446200000|2025-08-06 02:10:00|21.78|21.67|21.77|21.66|21.79|21.68|21.72|21.61|106
1754446500000|2025-08-06 02:15:00|21.76|21.65|21.82|21.71|21.84|21.73|21.75|21.64|95
1754446800000|2025-08-06 02:20:00|21.81|21.7|21.85|21.74|21.85|21.74|21.81|21.7|93
1754447100000|2025-08-06 02:25:00|21.84|21.73|21.84|21.73|21.85|21.74|21.81|21.7|65
1754447400000|2025-08-06 02:30:00|21.85|21.74|21.84|21.73|21.87|21.76|21.82|21.71|106
1754447700000|2025-08-06 02:35:00|21.83|21.72|21.81|21.7|21.84|21.73|21.78|21.67|93
1754448000000|2025-08-06 02:40:00|21.82|21.71|21.85|21.74|21.87|21.76|21.81|21.7|132
1754448300000|2025-08-06 02:45:00|21.84|21.73|21.84|21.73|21.85|21.74|21.82|21.71|77
1754448600000|2025-08-06 02:50:00|21.85|21.74|21.84|21.73|21.87|21.76|21.83|21.72|80
1754448900000|2025-08-06 02:55:00|21.83|21.72|21.81|21.7|21.84|21.73|21.78|21.67|69
1754449200000|2025-08-06 03:00:00|21.82|21.71|21.75|21.64|21.82|21.71|21.75|21.64|62
1754449500000|2025-08-06 03:05:00|21.76|21.65|21.81|21.7|21.83|21.72|21.74|21.63|76
1754449800000|2025-08-06 03:10:00|21.8|21.69|21.77|21.66|21.81|21.7|21.76|21.65|60
1754450100000|2025-08-06 03:15:00|21.76|21.65|21.74|21.63|21.76|21.65|21.7|21.59|143
1754450400000|2025-08-06 03:20:00|21.73|21.62|21.7|21.59|21.74|21.63|21.68|21.57|78
1754450700000|2025-08-06 03:25:00|21.71|21.6|21.72|21.61|21.73|21.62|21.68|21.57|104
1754451000000|2025-08-06 03:30:00|21.73|21.62|21.75|21.64|21.78|21.67|21.71|21.6|81
1754451300000|2025-08-06 03:35:00|21.76|21.65|21.76|21.65|21.8|21.69|21.74|21.63|83
1754451600000|2025-08-06 03:40:00|21.75|21.64|21.75|21.64|21.75|21.64|21.72|21.61|91
1754451900000|2025-08-06 03:45:00|21.74|21.63|21.76|21.65|21.78|21.67|21.74|21.63|107
1754452200000|2025-08-06 03:50:00|21.75|21.64|21.74|21.63|21.76|21.65|21.73|21.62|80
1754452500000|2025-08-06 03:55:00|21.75|21.64|21.72|21.61|21.75|21.64|21.71|21.6|28
1754452800000|2025-08-06 04:00:00|21.71|21.6|21.65|21.54|21.72|21.61|21.64|21.53|81
1754453100000|2025-08-06 04:05:00|21.64|21.53|21.65|21.54|21.68|21.57|21.63|21.52|118
1754453400000|2025-08-06 04:10:00|21.66|21.55|21.65|21.54|21.68|21.57|21.64|21.53|60
1754453700000|2025-08-06 04:15:00|21.66|21.55|21.68|21.57|21.69|21.58|21.63|21.52|79
1754454000000|2025-08-06 04:20:00|21.69|21.58|21.7|21.59|21.72|21.61|21.67|21.56|66
1754454300000|2025-08-06 04:25:00|21.71|21.6|21.7|21.59|21.72|21.61|21.69|21.58|76
1754454600000|2025-08-06 04:30:00|21.71|21.6|21.73|21.62|21.74|21.63|21.7|21.59|51
1754454900000|2025-08-06 04:35:00|21.72|21.61|21.7|21.59|21.73|21.62|21.66|21.55|81
1754455200000|2025-08-06 04:40:00|21.69|21.58|21.73|21.62|21.73|21.62|21.69|21.58|47
1754455500000|2025-08-06 04:45:00|21.72|21.61|21.76|21.65|21.78|21.67|21.71|21.6|79
1754455800000|2025-08-06 04:50:00|21.77|21.66|21.78|21.67|21.8|21.69|21.76|21.65|40
1754456100000|2025-08-06 04:55:00|21.77|21.66|21.78|21.67|21.8|21.69|21.76|21.65|42
1754456400000|2025-08-06 05:00:00|21.79|21.68|21.78|21.67|21.79|21.68|21.72|21.61|136
1754456700000|2025-08-06 05:05:00|21.79|21.68|21.9|21.79|21.91|21.8|21.78|21.67|102
1754457000000|2025-08-06 05:10:00|21.89|21.78|21.98|21.87|21.98|21.87|21.89|21.78|112
1754457300000|2025-08-06 05:15:00|21.97|21.86|22.09|21.98|22.11|22|21.96|21.85|114
1754457600000|2025-08-06 05:20:00|22.08|21.97|22.06|21.95|22.12|22.01|22.04|21.93|167
1754457900000|2025-08-06 05:25:00|22.05|21.94|22.06|21.95|22.11|22|22.04|21.93|196
1754458200000|2025-08-06 05:30:00|22.07|21.96|22.07|21.96|22.09|21.98|22.05|21.94|119
1754458500000|2025-08-06 05:35:00|22.08|21.97|22.27|22.16|22.28|22.17|22.06|21.95|147
1754458800000|2025-08-06 05:40:00|22.28|22.17|22.33|22.22|22.36|22.25|22.25|22.14|190
1754459100000|2025-08-06 05:45:00|22.32|22.21|22.21|22.1|22.36|22.25|22.21|22.1|186
1754459400000|2025-08-06 05:50:00|22.22|22.11|22.12|22.01|22.22|22.11|22.12|22.01|136
1754459700000|2025-08-06 05:55:00|22.11|22|22.18|22.07|22.21|22.1|22.11|22|98
1754460000000|2025-08-06 06:00:00|22.19|22.08|22.1|21.99|22.2|22.09|22.1|21.99|136
1754460300000|2025-08-06 06:05:00|22.11|22|22.08|21.97|22.14|22.03|22.07|21.96|144
1754460600000|2025-08-06 06:10:00|22.07|21.96|22.08|21.97|22.1|21.99|22.07|21.96|102
1754460900000|2025-08-06 06:15:00|22.09|21.98|22.1|21.99|22.11|22|22.05|21.94|124
1754461200000|2025-08-06 06:20:00|22.09|21.98|22.13|22.02|22.13|22.02|22.07|21.96|117
1754461500000|2025-08-06 06:25:00|22.12|22.01|22.1|21.99|22.12|22.01|22.07|21.96|111
1754461800000|2025-08-06 06:30:00|22.09|21.98|22.1|21.99|22.13|22.02|22.07|21.96|96
1754462100000|2025-08-06 06:35:00|22.09|21.98|22.15|22.04|22.17|22.06|22.09|21.98|63
1754462400000|2025-08-06 06:40:00|22.16|22.05|22.18|22.07|22.23|22.12|22.15|22.04|57
1754462700000|2025-08-06 06:45:00|22.19|22.08|22.25|22.14|22.26|22.15|22.19|22.08|81
1754463000000|2025-08-06 06:50:00|22.26|22.15|22.23|22.12|22.26|22.15|22.23|22.12|134
1754463300000|2025-08-06 06:55:00|22.24|22.13|22.2|22.09|22.24|22.13|22.17|22.06|131
1754463600000|2025-08-06 07:00:00|22.21|22.1|22.2|22.09|22.21|22.1|22.17|22.06|108
1754463900000|2025-08-06 07:05:00|22.19|22.08|22.23|22.12|22.24|22.13|22.18|22.07|97
1754464200000|2025-08-06 07:10:00|22.22|22.11|22.29|22.18|22.31|22.2|22.22|22.11|86
1754464500000|2025-08-06 07:15:00|22.28|22.17|22.27|22.16|22.29|22.18|22.25|22.14|102
1754464800000|2025-08-06 07:20:00|22.26|22.15|22.27|22.16|22.3|22.19|22.24|22.13|114
1754465100000|2025-08-06 07:25:00|22.28|22.17|22.32|22.21|22.34|22.23|22.26|22.15|105
1754465400000|2025-08-06 07:30:00|22.31|22.2|22.26|22.15|22.32|22.21|22.25|22.14|130
1754465700000|2025-08-06 07:35:00|22.25|22.14|22.23|22.12|22.28|22.17|22.23|22.12|139
1754466000000|2025-08-06 07:40:00|22.24|22.13|22.27|22.16|22.28|22.17|22.2|22.09|70
1754466300000|2025-08-06 07:45:00|22.26|22.15|22.26|22.15|22.28|22.17|22.24|22.13|99
1754466600000|2025-08-06 07:50:00|22.27|22.16|22.26|22.15|22.31|22.2|22.24|22.13|128
1754466900000|2025-08-06 07:55:00|22.25|22.14|22.31|22.2|22.31|22.2|22.25|22.14|71
1754467200000|2025-08-06 08:00:00|22.3|22.19|22.34|22.23|22.34|22.23|22.27|22.16|99
1754467500000|2025-08-06 08:05:00|22.33|22.22|22.26|22.15|22.34|22.23|22.24|22.13|50
1754467800000|2025-08-06 08:10:00|22.25|22.14|22.21|22.1|22.26|22.15|22.19|22.08|113
1754468100000|2025-08-06 08:15:00|22.2|22.09|22.2|22.09|22.21|22.1|22.15|22.04|148
1754468400000|2025-08-06 08:20:00|22.21|22.1|22.2|22.09|22.21|22.1|22.17|22.06|84
1754468700000|2025-08-06 08:25:00|22.21|22.1|22.17|22.06|22.24|22.13|22.17|22.06|93
1754469000000|2025-08-06 08:30:00|22.18|22.07|22.15|22.04|22.18|22.07|22.12|22.01|88
1754469300000|2025-08-06 08:35:00|22.14|22.03|22.11|22|22.15|22.04|22.1|21.99|168
1754469600000|2025-08-06 08:40:00|22.1|21.99|22.08|21.97|22.11|22|22.07|21.96|150
1754469900000|2025-08-06 08:45:00|22.09|21.98|22.07|21.96|22.1|21.99|22.03|21.92|138
1754470200000|2025-08-06 08:50:00|22.06|21.95|22.09|21.98|22.12|22.01|22.06|21.95|142
1754470500000|2025-08-06 08:55:00|22.1|21.99|22.12|22.01|22.13|22.02|22.1|21.99|197
1754470800000|2025-08-06 09:00:00|22.13|22.02|22.08|21.97|22.13|22.02|22.07|21.96|110
1754471100000|2025-08-06 09:05:00|22.07|21.96|22.09|21.98|22.12|22.01|22.07|21.96|75
1754471400000|2025-08-06 09:10:00|22.1|21.99|22.19|22.08|22.19|22.08|22.09|21.98|90
1754471700000|2025-08-06 09:15:00|22.2|22.09|22.2|22.09|22.28|22.17|22.19|22.08|178
1754472000000|2025-08-06 09:20:00|22.19|22.08|22.17|22.06|22.22|22.11|22.16|22.05|109
1754472300000|2025-08-06 09:25:00|22.18|22.07|22.15|22.04|22.2|22.09|22.15|22.04|78
1754472600000|2025-08-06 09:30:00|22.16|22.05|22.15|22.04|22.18|22.07|22.14|22.03|144
1754472900000|2025-08-06 09:35:00|22.16|22.05|22.08|21.97|22.16|22.05|22.07|21.96|128
1754473200000|2025-08-06 09:40:00|22.07|21.96|22.07|21.96|22.08|21.97|22.06|21.95|205
1754473500000|2025-08-06 09:45:00|22.08|21.97|22.06|21.95|22.09|21.98|22.06|21.95|115
1754473800000|2025-08-06 09:50:00|22.07|21.96|22.12|22.01|22.13|22.02|22.06|21.95|100
1754474100000|2025-08-06 09:55:00|22.11|22|22.1|21.99|22.12|22.01|22.09|21.98|60
1754474400000|2025-08-06 10:00:00|22.11|22|22.08|21.97|22.13|22.02|22.07|21.96|134
1754474700000|2025-08-06 10:05:00|22.07|21.96|22.04|21.93|22.08|21.97|22.03|21.92|184
1754475000000|2025-08-06 10:10:00|22.03|21.92|22.04|21.93|22.07|21.96|22.02|21.91|102
1754475300000|2025-08-06 10:15:00|22.05|21.94|22|21.89|22.13|22.02|22|21.89|81
1754475600000|2025-08-06 10:20:00|22.01|21.9|22.02|21.91|22.03|21.92|21.99|21.88|94
1754475900000|2025-08-06 10:25:00|22.01|21.9|22.06|21.95|22.07|21.96|22|21.89|80
1754476200000|2025-08-06 10:30:00|22.05|21.94|22.09|21.98|22.1|21.99|22.03|21.92|61
1754476500000|2025-08-06 10:35:00|22.1|21.99|22.1|21.99|22.11|22|22.08|21.97|59
1754476800000|2025-08-06 10:40:00|22.09|21.98|22.07|21.96|22.11|22|22.07|21.96|124
1754477100000|2025-08-06 10:45:00|22.08|21.97|22.02|21.91|22.08|21.97|22.02|21.91|101
1754477400000|2025-08-06 10:50:00|22.03|21.92|22|21.89|22.04|21.93|22|21.89|137
1754477700000|2025-08-06 10:55:00|22.01|21.9|22.01|21.9|22.01|21.9|21.98|21.87|144
1754478000000|2025-08-06 11:00:00|22.02|21.91|22.01|21.9|22.05|21.94|22|21.89|104
1754478300000|2025-08-06 11:05:00|22|21.89|21.98|21.87|22.02|21.91|21.96|21.85|157
1754478600000|2025-08-06 11:10:00|21.99|21.88|22.06|21.95|22.06|21.95|21.98|21.87|70
1754478900000|2025-08-06 11:15:00|22.05|21.94|22.13|22.02|22.14|22.03|22.05|21.94|117
1754479200000|2025-08-06 11:20:00|22.14|22.03|22.11|22|22.16|22.05|22.1|21.99|56
1754479500000|2025-08-06 11:25:00|22.1|21.99|22.1|21.99|22.11|22|22.09|21.98|95
1754479800000|2025-08-06 11:30:00|22.09|21.98|22.05|21.94|22.14|22.03|22.04|21.93|180
1754480100000|2025-08-06 11:35:00|22.06|21.95|22.04|21.93|22.06|21.95|22.04|21.93|193
1754480400000|2025-08-06 11:40:00|22.05|21.94|22.03|21.92|22.05|21.94|22.01|21.9|130
1754480700000|2025-08-06 11:45:00|22.02|21.91|22.02|21.91|22.04|21.93|22|21.89|51
1754481000000|2025-08-06 11:50:00|22.01|21.9|22.01|21.9|22.02|21.91|21.99|21.88|111
1754481300000|2025-08-06 11:55:00|22|21.89|22|21.89|22.01|21.9|22|21.89|125
1754481600000|2025-08-06 12:00:00|22.01|21.9|22.05|21.94|22.05|21.94|22|21.89|131
1754481900000|2025-08-06 12:05:00|22.04|21.93|22.02|21.91|22.05|21.94|22.02|21.91|130
1754482200000|2025-08-06 12:10:00|22.01|21.9|21.88|21.77|22.02|21.91|21.88|21.77|187
1754482500000|2025-08-06 12:15:00|21.86|21.75|21.96|21.85|21.97|21.86|21.83|21.72|159
1754482800000|2025-08-06 12:20:00|21.95|21.84|21.94|21.83|22|21.89|21.94|21.83|128
1754483100000|2025-08-06 12:25:00|21.95|21.84|21.93|21.82|21.97|21.86|21.91|21.8|123
1754483400000|2025-08-06 12:30:00|21.94|21.83|22|21.89|22|21.89|21.93|21.82|93
1754483700000|2025-08-06 12:35:00|22.01|21.9|21.99|21.88|22.02|21.91|21.98|21.87|67
1754484000000|2025-08-06 12:40:00|21.98|21.87|21.93|21.82|22|21.89|21.92|21.81|147
1754484300000|2025-08-06 12:45:00|21.92|21.81|21.91|21.8|21.96|21.85|21.91|21.8|112
1754484600000|2025-08-06 12:50:00|21.92|21.81|21.89|21.78|21.92|21.81|21.87|21.76|88
1754484900000|2025-08-06 12:55:00|21.9|21.79|21.89|21.78|21.91|21.8|21.86|21.75|66
1754485200000|2025-08-06 13:00:00|21.9|21.79|21.9|21.79|21.93|21.82|21.88|21.77|125
1754485500000|2025-08-06 13:05:00|21.89|21.78|21.89|21.78|21.91|21.8|21.86|21.75|103
1754485800000|2025-08-06 13:10:00|21.88|21.77|21.94|21.83|21.94|21.83|21.87|21.76|73
1754486100000|2025-08-06 13:15:00|21.93|21.82|21.91|21.8|21.94|21.83|21.9|21.79|117
1754486400000|2025-08-06 13:20:00|21.9|21.79|21.95|21.84|21.98|21.87|21.9|21.79|102
1754486700000|2025-08-06 13:25:00|21.94|21.83|21.95|21.84|21.96|21.85|21.92|21.81|80
1754487000000|2025-08-06 13:30:00|21.96|21.85|21.98|21.87|22.03|21.92|21.92|21.81|168
1754487300000|2025-08-06 13:35:00|21.97|21.86|21.95|21.84|21.97|21.86|21.83|21.72|191
1754487600000|2025-08-06 13:40:00|21.94|21.83|21.97|21.86|22.01|21.9|21.9|21.79|171
1754487900000|2025-08-06 13:45:00|21.96|21.85|21.97|21.86|22.03|21.92|21.89|21.78|174
1754488200000|2025-08-06 13:50:00|21.98|21.87|22|21.89|22|21.89|21.89|21.78|194
1754488500000|2025-08-06 13:55:00|21.99|21.88|21.97|21.86|22|21.89|21.94|21.83|177
1754488800000|2025-08-06 14:00:00|21.98|21.87|22.05|21.94|22.06|21.95|21.97|21.86|166
1754489100000|2025-08-06 14:05:00|22.06|21.95|22.16|22.05|22.21|22.1|22.05|21.94|175
1754489400000|2025-08-06 14:10:00|22.17|22.06|22.05|21.94|22.17|22.06|22.05|21.94|199
1754489700000|2025-08-06 14:15:00|22.06|21.95|22.04|21.93|22.09|21.98|21.98|21.87|222
1754490000000|2025-08-06 14:20:00|22.03|21.92|21.91|21.8|22.07|21.96|21.89|21.78|199
1754490300000|2025-08-06 14:25:00|21.9|21.79|21.96|21.85|21.96|21.85|21.87|21.76|202
1754490600000|2025-08-06 14:30:00|21.95|21.84|22.02|21.91|22.02|21.91|21.93|21.82|154
1754490900000|2025-08-06 14:35:00|22.01|21.9|22.02|21.91|22.07|21.96|22|21.89|154
1754491200000|2025-08-06 14:40:00|22.01|21.9|22.09|21.98|22.12|22.01|22.01|21.9|121
1754491500000|2025-08-06 14:45:00|22.1|21.99|22.05|21.94|22.12|22.01|22.02|21.91|94
1754491800000|2025-08-06 14:50:00|22.04|21.93|22.11|22|22.11|22|22.01|21.9|94
1754492100000|2025-08-06 14:55:00|22.1|21.99|22.28|22.17|22.28|22.17|22.09|21.98|177
1754492400000|2025-08-06 15:00:00|22.29|22.18|22.21|22.1|22.32|22.21|22.2|22.09|207
1754492700000|2025-08-06 15:05:00|22.2|22.09|22.19|22.08|22.22|22.11|22.15|22.04|206
1754493000000|2025-08-06 15:10:00|22.18|22.07|22.18|22.07|22.2|22.09|22.13|22.02|173
1754493300000|2025-08-06 15:15:00|22.19|22.08|22.23|22.12|22.25|22.14|22.15|22.04|107
1754493600000|2025-08-06 15:20:00|22.24|22.13|22.2|22.09|22.24|22.13|22.2|22.09|96
1754493900000|2025-08-06 15:25:00|22.21|22.1|22.21|22.1|22.23|22.12|22.17|22.06|115
1754494200000|2025-08-06 15:30:00|22.2|22.09|22.27|22.16|22.27|22.16|22.2|22.09|106
1754494500000|2025-08-06 15:35:00|22.26|22.15|22.26|22.15|22.29|22.18|22.23|22.12|140
1754494800000|2025-08-06 15:40:00|22.27|22.16|22.24|22.13|22.28|22.17|22.22|22.11|148
1754495100000|2025-08-06 15:45:00|22.25|22.14|22.22|22.11|22.25|22.14|22.21|22.1|88
1754495400000|2025-08-06 15:50:00|22.23|22.12|22.33|22.22|22.34|22.23|22.22|22.11|91
1754495700000|2025-08-06 15:55:00|22.34|22.23|22.41|22.3|22.43|22.32|22.33|22.22|160
1754496000000|2025-08-06 16:00:00|22.39|22.28|22.43|22.32|22.45|22.34|22.38|22.27|155
1754496300000|2025-08-06 16:05:00|22.42|22.31|22.36|22.25|22.43|22.32|22.34|22.23|135
1754496600000|2025-08-06 16:10:00|22.37|22.26|22.3|22.19|22.37|22.26|22.25|22.14|100
1754496900000|2025-08-06 16:15:00|22.31|22.2|22.32|22.21|22.32|22.21|22.28|22.17|58
1754497200000|2025-08-06 16:20:00|22.31|22.2|22.22|22.11|22.32|22.21|22.21|22.1|46
1754497500000|2025-08-06 16:25:00|22.23|22.12|22.18|22.07|22.23|22.12|22.17|22.06|86
1754497800000|2025-08-06 16:30:00|22.17|22.06|22.21|22.1|22.21|22.1|22.16|22.05|95
1754498100000|2025-08-06 16:35:00|22.2|22.09|22.16|22.05|22.2|22.09|22.14|22.03|131
1754498400000|2025-08-06 16:40:00|22.17|22.06|22.12|22.01|22.17|22.06|22.11|22|172
1754498700000|2025-08-06 16:45:00|22.11|22|22.15|22.04|22.16|22.05|22.1|21.99|117
1754499000000|2025-08-06 16:50:00|22.14|22.03|22.15|22.04|22.18|22.07|22.13|22.02|94
1754499300000|2025-08-06 16:55:00|22.16|22.05|22.14|22.03|22.17|22.06|22.12|22.01|69
1754499600000|2025-08-06 17:00:00|22.15|22.04|22.15|22.04|22.17|22.06|22.13|22.02|105
1754499900000|2025-08-06 17:05:00|22.14|22.03|22.12|22.01|22.14|22.03|22.09|21.98|165
1754500200000|2025-08-06 17:10:00|22.11|22|22.1|21.99|22.14|22.03|22.07|21.96|51
1754500500000|2025-08-06 17:15:00|22.11|22|22.12|22.01|22.13|22.02|22.11|22|60
1754500800000|2025-08-06 17:20:00|22.13|22.02|22.15|22.04|22.16|22.05|22.11|22|53
1754501100000|2025-08-06 17:25:00|22.14|22.03|22.16|22.05|22.16|22.05|22.13|22.02|91
1754501400000|2025-08-06 17:30:00|22.17|22.06|22.17|22.06|22.18|22.07|22.13|22.02|133
1754501700000|2025-08-06 17:35:00|22.18|22.07|22.2|22.09|22.21|22.1|22.17|22.06|55
1754502000000|2025-08-06 17:40:00|22.21|22.1|22.26|22.15|22.27|22.16|22.21|22.1|78
1754502300000|2025-08-06 17:45:00|22.27|22.16|22.28|22.17|22.29|22.18|22.23|22.12|159
1754502600000|2025-08-06 17:50:00|22.29|22.18|22.24|22.13|22.31|22.2|22.24|22.13|200
1754502900000|2025-08-06 17:55:00|22.23|22.12|22.31|22.2|22.31|22.2|22.22|22.11|143
1754503200000|2025-08-06 18:00:00|22.32|22.21|22.4|22.29|22.4|22.29|22.32|22.21|131
1754503500000|2025-08-06 18:05:00|22.39|22.28|22.41|22.3|22.43|22.32|22.36|22.25|130
1754503800000|2025-08-06 18:10:00|22.4|22.29|22.43|22.32|22.43|22.32|22.37|22.26|130
1754504100000|2025-08-06 18:15:00|22.44|22.33|22.38|22.27|22.44|22.33|22.38|22.27|168
1754504400000|2025-08-06 18:20:00|22.37|22.26|22.32|22.21|22.39|22.28|22.32|22.21|131
1754504700000|2025-08-06 18:25:00|22.31|22.2|22.33|22.22|22.34|22.23|22.29|22.18|259
1754505000000|2025-08-06 18:30:00|22.32|22.21|22.35|22.24|22.35|22.24|22.29|22.18|145
1754505300000|2025-08-06 18:35:00|22.34|22.23|22.31|22.2|22.36|22.25|22.31|22.2|68
1754505600000|2025-08-06 18:40:00|22.32|22.21|22.29|22.18|22.32|22.21|22.28|22.17|59
1754505900000|2025-08-06 18:45:00|22.3|22.19|22.28|22.17|22.3|22.19|22.26|22.15|114
1754506200000|2025-08-06 18:50:00|22.29|22.18|22.28|22.17|22.31|22.2|22.27|22.16|134
1754506500000|2025-08-06 18:55:00|22.27|22.16|22.27|22.16|22.31|22.2|22.27|22.16|113
1754506800000|2025-08-06 19:00:00|22.28|22.17|22.34|22.23|22.34|22.23|22.27|22.16|109
1754507100000|2025-08-06 19:05:00|22.33|22.22|22.29|22.18|22.34|22.23|22.28|22.17|113
1754507400000|2025-08-06 19:10:00|22.28|22.17|22.27|22.16|22.29|22.18|22.27|22.16|95
1754507700000|2025-08-06 19:15:00|22.26|22.15|22.27|22.16|22.28|22.17|22.24|22.13|164
1754508000000|2025-08-06 19:20:00|22.26|22.15|22.3|22.19|22.3|22.19|22.26|22.15|87
1754508300000|2025-08-06 19:25:00|22.29|22.18|22.29|22.18|22.32|22.21|22.28|22.17|71
1754508600000|2025-08-06 19:30:00|22.28|22.17|22.26|22.15|22.3|22.19|22.25|22.14|51
1754508900000|2025-08-06 19:35:00|22.25|22.14|22.28|22.17|22.3|22.19|22.25|22.14|32
1754509200000|2025-08-06 19:40:00|22.29|22.18|22.25|22.14|22.29|22.18|22.24|22.13|99
1754509500000|2025-08-06 19:45:00|22.24|22.13|22.24|22.13|22.25|22.14|22.22|22.11|91
1754509800000|2025-08-06 19:50:00|22.23|22.12|22.24|22.13|22.25|22.14|22.22|22.11|82
1754510100000|2025-08-06 19:55:00|22.25|22.14|22.31|22.2|22.31|22.2|22.23|22.12|125
1754510400000|2025-08-06 20:00:00|22.32|22.21|22.26|22.15|22.33|22.22|22.26|22.15|53
1754510700000|2025-08-06 20:05:00|22.27|22.16|22.29|22.18|22.31|22.2|22.25|22.14|121
1754511000000|2025-08-06 20:10:00|22.28|22.17|22.25|22.14|22.29|22.18|22.25|22.14|42
1754511300000|2025-08-06 20:15:00|22.24|22.13|22.24|22.13|22.26|22.15|22.24|22.13|73
1754511600000|2025-08-06 20:20:00|22.25|22.14|22.25|22.14|22.26|22.15|22.24|22.13|91
1754511900000|2025-08-06 20:25:00|22.24|22.13|22.25|22.14|22.27|22.16|22.24|22.13|80
1754512200000|2025-08-06 20:30:00|22.24|22.13|22.23|22.12|22.26|22.15|22.22|22.11|117
1754512500000|2025-08-06 20:35:00|22.24|22.13|22.21|22.1|22.26|22.15|22.2|22.09|152
1754512800000|2025-08-06 20:40:00|22.2|22.09|22.22|22.11|22.23|22.12|22.2|22.09|109
1754513100000|2025-08-06 20:45:00|22.23|22.12|22.22|22.11|22.23|22.12|22.2|22.09|96
1754513400000|2025-08-06 20:50:00|22.21|22.1|22.22|22.11|22.22|22.11|22.2|22.09|96
1754513700000|2025-08-06 20:55:00|22.21|22.1|22.22|22.11|22.23|22.12|22.21|22.1|110
1754514000000|2025-08-06 21:00:00|22.23|22.12|22.26|22.15|22.26|22.15|22.22|22.11|28
1754514300000|2025-08-06 21:05:00|22.27|22.16|22.31|22.2|22.31|22.2|22.26|22.15|23
1754514600000|2025-08-06 21:10:00|22.32|22.21|22.3|22.19|22.34|22.23|22.28|22.17|33
1754514900000|2025-08-06 21:15:00|22.29|22.18|22.29|22.18|22.31|22.2|22.29|22.18|33
1754515200000|2025-08-06 21:20:00|22.3|22.19|22.3|22.19|22.32|22.21|22.29|22.18|29
1754515500000|2025-08-06 21:25:00|22.31|22.2|22.28|22.17|22.31|22.2|22.28|22.17|14
1754515800000|2025-08-06 21:30:00|22.27|22.16|22.25|22.14|22.27|22.16|22.22|22.11|19
1754516100000|2025-08-06 21:35:00|22.24|22.13|22.18|22.07|22.25|22.14|22.18|22.07|17
1754516400000|2025-08-06 21:40:00|22.17|22.06|22.17|22.06|22.19|22.08|22.17|22.06|15
1754516700000|2025-08-06 21:45:00|22.18|22.07|22.21|22.1|22.21|22.1|22.18|22.07|10
1754517000000|2025-08-06 21:50:00|22.22|22.11|22.25|22.14|22.25|22.14|22.22|22.11|6
1754517300000|2025-08-06 21:55:00|22.24|22.13|22.25|22.14|22.25|22.14|22.23|22.12|24
1754517600000|2025-08-06 22:00:00|22.26|22.15|22.26|22.15|22.29|22.18|22.23|22.12|141
1754517900000|2025-08-06 22:05:00|22.27|22.16|22.32|22.21|22.33|22.22|22.27|22.16|100
1754518200000|2025-08-06 22:10:00|22.31|22.2|22.31|22.2|22.34|22.23|22.3|22.19|61
1754518500000|2025-08-06 22:15:00|22.32|22.21|22.27|22.16|22.33|22.22|22.27|22.16|102
1754518800000|2025-08-06 22:20:00|22.26|22.15|22.28|22.17|22.29|22.18|22.26|22.15|23
1754519100000|2025-08-06 22:25:00|22.29|22.18|22.32|22.21|22.32|22.21|22.28|22.17|50
1754519400000|2025-08-06 22:30:00|22.33|22.22|22.32|22.21|22.35|22.24|22.32|22.21|62
1754519700000|2025-08-06 22:35:00|22.31|22.2|22.3|22.19|22.32|22.21|22.29|22.18|49
1754520000000|2025-08-06 22:40:00|22.31|22.2|22.3|22.19|22.31|22.2|22.28|22.17|154
1754520300000|2025-08-06 22:45:00|22.31|22.2|22.3|22.19|22.32|22.21|22.3|22.19|98
1754520600000|2025-08-06 22:50:00|22.31|22.2|22.31|22.2|22.32|22.21|22.3|22.19|69
1754520900000|2025-08-06 22:55:00|22.32|22.21|22.33|22.22|22.34|22.23|22.32|22.21|50
1754521200000|2025-08-06 23:00:00|22.34|22.23|22.34|22.23|22.34|22.23|22.32|22.21|81
1754521500000|2025-08-06 23:05:00|22.33|22.22|22.35|22.24|22.36|22.25|22.33|22.22|53
1754521800000|2025-08-06 23:10:00|22.34|22.23|22.34|22.23|22.35|22.24|22.33|22.22|21
1754522100000|2025-08-06 23:15:00|22.33|22.22|22.31|22.2|22.34|22.23|22.3|22.19|142
1754522400000|2025-08-06 23:20:00|22.3|22.19|22.29|22.18|22.3|22.19|22.29|22.18|26
1754522700000|2025-08-06 23:25:00|22.3|22.19|22.3|22.19|22.31|22.2|22.29|22.18|29
1754523000000|2025-08-06 23:30:00|22.31|22.2|22.31|22.2|22.31|22.2|22.29|22.18|123
1754523300000|2025-08-06 23:35:00|22.3|22.19|22.28|22.17|22.31|22.2|22.28|22.17|108
1754523600000|2025-08-06 23:40:00|22.29|22.18|22.29|22.18|22.3|22.19|22.28|22.17|51
1754523900000|2025-08-06 23:45:00|22.3|22.19|22.3|22.19|22.31|22.2|22.28|22.17|108
1754524200000|2025-08-06 23:50:00|22.31|22.2|22.28|22.17|22.31|22.2|22.28|22.17|62
1754524500000|2025-08-06 23:55:00|22.29|22.18|22.29|22.18|22.29|22.18|22.28|22.17|59
1754524800000|2025-08-07 00:00:00|22.3|22.19|22.27|22.16|22.3|22.19|22.27|22.16|96
1754525100000|2025-08-07 00:05:00|22.28|22.17|22.23|22.12|22.28|22.17|22.22|22.11|196
1754525400000|2025-08-07 00:10:00|22.22|22.11|22.24|22.13|22.25|22.14|22.22|22.11|67
1754525700000|2025-08-07 00:15:00|22.25|22.14|22.24|22.13|22.26|22.15|22.24|22.13|88
1754526000000|2025-08-07 00:20:00|22.25|22.14|22.23|22.12|22.25|22.14|22.22|22.11|65
1754526300000|2025-08-07 00:25:00|22.24|22.13|22.29|22.18|22.29|22.18|22.23|22.12|84
1754526600000|2025-08-07 00:30:00|22.3|22.19|22.33|22.22|22.34|22.23|22.29|22.18|82
1754526900000|2025-08-07 00:35:00|22.32|22.21|22.3|22.19|22.33|22.22|22.29|22.18|156
1754527200000|2025-08-07 00:40:00|22.29|22.18|22.27|22.16|22.31|22.2|22.27|22.16|108
1754527500000|2025-08-07 00:45:00|22.26|22.15|22.23|22.12|22.27|22.16|22.23|22.12|143
1754527800000|2025-08-07 00:50:00|22.24|22.13|22.24|22.13|22.26|22.15|22.23|22.12|89
1754528100000|2025-08-07 00:55:00|22.25|22.14|22.24|22.13|22.25|22.14|22.23|22.12|55
1754528400000|2025-08-07 01:00:00|22.23|22.12|22.23|22.12|22.24|22.13|22.22|22.11|23
1754528700000|2025-08-07 01:05:00|22.24|22.13|22.23|22.12|22.24|22.13|22.21|22.1|84
1754529000000|2025-08-07 01:10:00|22.24|22.13|22.24|22.13|22.26|22.15|22.23|22.12|105
1754529300000|2025-08-07 01:15:00|22.25|22.14|22.23|22.12|22.25|22.14|22.2|22.09|68
1754529600000|2025-08-07 01:20:00|22.24|22.13|22.3|22.19|22.31|22.2|22.24|22.13|105
1754529900000|2025-08-07 01:25:00|22.29|22.18|22.38|22.27|22.41|22.3|22.29|22.18|142
1754530200000|2025-08-07 01:30:00|22.37|22.26|22.34|22.23|22.4|22.29|22.34|22.23|122
1754530500000|2025-08-07 01:35:00|22.33|22.22|22.34|22.23|22.34|22.23|22.3|22.19|74
1754530800000|2025-08-07 01:40:00|22.33|22.22|22.32|22.21|22.34|22.23|22.3|22.19|50
1754531100000|2025-08-07 01:45:00|22.31|22.2|22.3|22.19|22.32|22.21|22.28|22.17|136
1754531400000|2025-08-07 01:50:00|22.31|22.2|22.23|22.12|22.32|22.21|22.23|22.12|79
1754531700000|2025-08-07 01:55:00|22.22|22.11|22.17|22.06|22.23|22.12|22.15|22.04|112
1754532000000|2025-08-07 02:00:00|22.16|22.05|22.16|22.05|22.18|22.07|22.13|22.02|126
1754532300000|2025-08-07 02:05:00|22.15|22.04|22.18|22.07|22.2|22.09|22.15|22.04|112
1754532600000|2025-08-07 02:10:00|22.19|22.08|22.2|22.09|22.2|22.09|22.18|22.07|74
1754532900000|2025-08-07 02:15:00|22.21|22.1|22.21|22.1|22.22|22.11|22.2|22.09|77
1754533200000|2025-08-07 02:20:00|22.22|22.11|22.17|22.06|22.22|22.11|22.17|22.06|82
1754533500000|2025-08-07 02:25:00|22.18|22.07|22.18|22.07|22.19|22.08|22.16|22.05|97
1754533800000|2025-08-07 02:30:00|22.17|22.06|22.17|22.06|22.18|22.07|22.14|22.03|117
1754534100000|2025-08-07 02:35:00|22.18|22.07|22.14|22.03|22.18|22.07|22.14|22.03|91
1754534400000|2025-08-07 02:40:00|22.15|22.04|22.1|21.99|22.15|22.04|22.1|21.99|96
1754534700000|2025-08-07 02:45:00|22.11|22|22.12|22.01|22.12|22.01|22.09|21.98|146
1754535000000|2025-08-07 02:50:00|22.11|22|22.1|21.99|22.12|22.01|22.08|21.97|174
1754535300000|2025-08-07 02:55:00|22.09|21.98|22.1|21.99|22.11|22|22.09|21.98|94
1754535600000|2025-08-07 03:00:00|22.11|22|22.13|22.02|22.14|22.03|22.11|22|35
1754535900000|2025-08-07 03:05:00|22.14|22.03|22.11|22|22.14|22.03|22.11|22|104
1754536200000|2025-08-07 03:10:00|22.12|22.01|22.09|21.98|22.13|22.02|22.09|21.98|76
1754536500000|2025-08-07 03:15:00|22.08|21.97|22.08|21.97|22.1|21.99|22.07|21.96|37
1754536800000|2025-08-07 03:20:00|22.07|21.96|22.06|21.95|22.08|21.97|22.04|21.93|132
1754537100000|2025-08-07 03:25:00|22.05|21.94|22.07|21.96|22.08|21.97|22.05|21.94|21
1754537400000|2025-08-07 03:30:00|22.06|21.95|22.08|21.97|22.09|21.98|22.06|21.95|69
1754537700000|2025-08-07 03:35:00|22.07|21.96|22.08|21.97|22.11|22|22.07|21.96|58
1754538000000|2025-08-07 03:40:00|22.09|21.98|22.1|21.99|22.1|21.99|22.08|21.97|24
1754538300000|2025-08-07 03:45:00|22.11|22|22.1|21.99|22.12|22.01|22.09|21.98|28
1754538600000|2025-08-07 03:50:00|22.09|21.98|22.09|21.98|22.09|21.98|22.08|21.97|47
1754538900000|2025-08-07 03:55:00|22.08|21.97|22.06|21.95|22.09|21.98|22.06|21.95|96
1754539200000|2025-08-07 04:00:00|22.05|21.94|22.07|21.96|22.07|21.96|22.04|21.93|41
1754539500000|2025-08-07 04:05:00|22.08|21.97|22.09|21.98|22.09|21.98|22.07|21.96|46
1754539800000|2025-08-07 04:10:00|22.08|21.97|22.09|21.98|22.1|21.99|22.08|21.97|50
1754540100000|2025-08-07 04:15:00|22.1|21.99|22.1|21.99|22.11|22|22.08|21.97|39
1754540400000|2025-08-07 04:20:00|22.11|22|22.14|22.03|22.15|22.04|22.1|21.99|18
1754540700000|2025-08-07 04:25:00|22.15|22.04|22.14|22.03|22.16|22.05|22.14|22.03|128
1754541000000|2025-08-07 04:30:00|22.13|22.02|22.09|21.98|22.14|22.03|22.08|21.97|71
1754541300000|2025-08-07 04:35:00|22.08|21.97|22.07|21.96|22.09|21.98|22.07|21.96|40
1754541600000|2025-08-07 04:40:00|22.08|21.97|22.07|21.96|22.08|21.97|22.06|21.95|72
1754541900000|2025-08-07 04:45:00|22.06|21.95|22.06|21.95|22.06|21.95|22.05|21.94|21
1754542200000|2025-08-07 04:50:00|22.05|21.94|22.05|21.94|22.06|21.95|22.04|21.93|250
1754542500000|2025-08-07 04:55:00|22.04|21.93|22.06|21.95|22.06|21.95|22.03|21.92|69
1754542800000|2025-08-07 05:00:00|22.05|21.94|22.05|21.94|22.06|21.95|22.03|21.92|67
1754543100000|2025-08-07 05:05:00|22.04|21.93|22.03|21.92|22.06|21.95|22.01|21.9|70
1754543400000|2025-08-07 05:10:00|22.04|21.93|22.03|21.92|22.05|21.94|22.03|21.92|50
1754543700000|2025-08-07 05:15:00|22.04|21.93|22.04|21.93|22.04|21.93|22.02|21.91|63
1754544000000|2025-08-07 05:20:00|22.05|21.94|22.08|21.97|22.12|22.01|22.04|21.93|131
1754544300000|2025-08-07 05:25:00|22.09|21.98|22.1|21.99|22.11|22|22.08|21.97|44
1754544600000|2025-08-07 05:30:00|22.11|22|22.12|22.01|22.17|22.06|22.11|22|72
1754544900000|2025-08-07 05:35:00|22.11|22|22.1|21.99|22.12|22.01|22.09|21.98|22
1754545200000|2025-08-07 05:40:00|22.09|21.98|22.12|22.01|22.13|22.02|22.09|21.98|90
1754545500000|2025-08-07 05:45:00|22.11|22|22.16|22.05|22.2|22.09|22.11|22|104
1754545800000|2025-08-07 05:50:00|22.17|22.06|22.2|22.09|22.21|22.1|22.16|22.05|90
1754546100000|2025-08-07 05:55:00|22.21|22.1|22.24|22.13|22.24|22.13|22.21|22.1|189
1754546400000|2025-08-07 06:00:00|22.25|22.14|22.3|22.19|22.32|22.21|22.23|22.12|186
1754546700000|2025-08-07 06:05:00|22.29|22.18|22.32|22.21|22.35|22.24|22.25|22.14|268
1754547000000|2025-08-07 06:10:00|22.31|22.2|22.34|22.23|22.37|22.26|22.3|22.19|154
1754547300000|2025-08-07 06:15:00|22.33|22.22|22.34|22.23|22.35|22.24|22.27|22.16|144
1754547600000|2025-08-07 06:20:00|22.33|22.22|22.3|22.19|22.34|22.23|22.28|22.17|128
1754547900000|2025-08-07 06:25:00|22.31|22.2|22.27|22.16|22.31|22.2|22.27|22.16|103
1754548200000|2025-08-07 06:30:00|22.26|22.15|22.31|22.2|22.32|22.21|22.26|22.15|141
1754548500000|2025-08-07 06:35:00|22.3|22.19|22.29|22.18|22.31|22.2|22.27|22.16|170
1754548800000|2025-08-07 06:40:00|22.28|22.17|22.31|22.2|22.31|22.2|22.27|22.16|61
1754549100000|2025-08-07 06:45:00|22.32|22.21|22.34|22.23|22.36|22.25|22.31|22.2|170
1754549400000|2025-08-07 06:50:00|22.33|22.22|22.29|22.18|22.34|22.23|22.28|22.17|151
1754549700000|2025-08-07 06:55:00|22.28|22.17|22.24|22.13|22.29|22.18|22.23|22.12|13
1754550000000|2025-08-07 07:00:00|22.25|22.14|22.29|22.18|22.3|22.19|22.24|22.13|15
1754550300000|2025-08-07 07:05:00|22.28|22.17|22.28|22.17|22.28|22.17|22.27|22.16|15
1754550600000|2025-08-07 07:10:00|22.29|22.18|22.27|22.16|22.29|22.18|22.25|22.14|24
1754550900000|2025-08-07 07:15:00|22.26|22.15|22.29|22.18|22.3|22.19|22.26|22.15|134
1754551200000|2025-08-07 07:20:00|22.3|22.19|22.32|22.21|22.33|22.22|22.27|22.16|115
1754551500000|2025-08-07 07:25:00|22.31|22.2|22.27|22.16|22.32|22.21|22.26|22.15|148
1754551800000|2025-08-07 07:30:00|22.26|22.15|22.29|22.18|22.31|22.2|22.26|22.15|165
1754552100000|2025-08-07 07:35:00|22.3|22.19|22.26|22.15|22.3|22.19|22.25|22.14|103
1754552400000|2025-08-07 07:40:00|22.25|22.14|22.28|22.17|22.29|22.18|22.25|22.14|142
1754552700000|2025-08-07 07:45:00|22.27|22.16|22.26|22.15|22.28|22.17|22.26|22.15|60
1754553000000|2025-08-07 07:50:00|22.27|22.16|22.27|22.16|22.28|22.17|22.25|22.14|89
1754553300000|2025-08-07 07:55:00|22.26|22.15|22.27|22.16|22.28|22.17|22.26|22.15|22
1754553600000|2025-08-07 08:00:00|22.28|22.17|22.35|22.24|22.37|22.26|22.27|22.16|235
1754553900000|2025-08-07 08:05:00|22.34|22.23|22.35|22.24|22.38|22.27|22.32|22.21|117
1754554200000|2025-08-07 08:10:00|22.34|22.23|22.34|22.23|22.36|22.25|22.33|22.22|138
1754554500000|2025-08-07 08:15:00|22.33|22.22|22.34|22.23|22.35|22.24|22.33|22.22|148
1754554800000|2025-08-07 08:20:00|22.35|22.24|22.38|22.27|22.38|22.27|22.34|22.23|136
1754555100000|2025-08-07 08:25:00|22.37|22.26|22.42|22.31|22.43|22.32|22.36|22.25|92
1754555400000|2025-08-07 08:30:00|22.41|22.3|22.38|22.27|22.44|22.33|22.37|22.26|174
1754555700000|2025-08-07 08:35:00|22.39|22.28|22.36|22.25|22.41|22.3|22.36|22.25|162
1754556000000|2025-08-07 08:40:00|22.35|22.24|22.34|22.23|22.36|22.25|22.33|22.22|140
1754556300000|2025-08-07 08:45:00|22.35|22.24|22.32|22.21|22.35|22.24|22.32|22.21|160
1754556600000|2025-08-07 08:50:00|22.33|22.22|22.33|22.22|22.34|22.23|22.31|22.2|113
1754556900000|2025-08-07 08:55:00|22.34|22.23|22.33|22.22|22.34|22.23|22.31|22.2|98
1754557200000|2025-08-07 09:00:00|22.34|22.23|22.36|22.25|22.36|22.25|22.3|22.19|149
1754557500000|2025-08-07 09:05:00|22.35|22.24|22.31|22.2|22.36|22.25|22.3|22.19|143
1754557800000|2025-08-07 09:10:00|22.3|22.19|22.27|22.16|22.31|22.2|22.27|22.16|183
1754558100000|2025-08-07 09:15:00|22.28|22.17|22.29|22.18|22.31|22.2|22.27|22.16|98
1754558400000|2025-08-07 09:20:00|22.3|22.19|22.41|22.3|22.42|22.31|22.3|22.19|90
1754558700000|2025-08-07 09:25:00|22.42|22.31|22.37|22.26|22.42|22.31|22.36|22.25|103
1754559000000|2025-08-07 09:30:00|22.36|22.25|22.32|22.21|22.37|22.26|22.32|22.21|60
1754559300000|2025-08-07 09:35:00|22.33|22.22|22.32|22.21|22.34|22.23|22.32|22.21|78
1754559600000|2025-08-07 09:40:00|22.31|22.2|22.35|22.24|22.35|22.24|22.31|22.2|105
1754559900000|2025-08-07 09:45:00|22.36|22.25|22.32|22.21|22.37|22.26|22.32|22.21|74
1754560200000|2025-08-07 09:50:00|22.33|22.22|22.33|22.22|22.36|22.25|22.32|22.21|87
1754560500000|2025-08-07 09:55:00|22.32|22.21|22.38|22.27|22.39|22.28|22.32|22.21|71
1754560800000|2025-08-07 10:00:00|22.37|22.26|22.56|22.45|22.57|22.46|22.36|22.25|260
1754561100000|2025-08-07 10:05:00|22.55|22.44|22.55|22.44|22.57|22.46|22.51|22.4|177
1754561400000|2025-08-07 10:10:00|22.54|22.43|22.69|22.58|22.71|22.6|22.54|22.43|290
1754561700000|2025-08-07 10:15:00|22.7|22.59|22.72|22.61|22.75|22.64|22.69|22.58|219
1754562000000|2025-08-07 10:20:00|22.71|22.6|22.72|22.61|22.76|22.65|22.69|22.58|201
1754562300000|2025-08-07 10:25:00|22.71|22.6|22.77|22.66|22.78|22.67|22.68|22.57|190
1754562600000|2025-08-07 10:30:00|22.78|22.67|22.79|22.68|22.82|22.71|22.77|22.66|230
1754562900000|2025-08-07 10:35:00|22.8|22.69|22.81|22.7|22.81|22.7|22.74|22.63|237
1754563200000|2025-08-07 10:40:00|22.82|22.71|22.82|22.71|22.83|22.72|22.79|22.68|224
1754563500000|2025-08-07 10:45:00|22.83|22.72|22.82|22.71|22.84|22.73|22.8|22.69|158
1754563800000|2025-08-07 10:50:00|22.81|22.7|22.84|22.73|22.85|22.74|22.81|22.7|108
1754564100000|2025-08-07 10:55:00|22.85|22.74|22.84|22.73|22.87|22.76|22.83|22.72|189
1754564400000|2025-08-07 11:00:00|22.85|22.74|22.86|22.75|22.91|22.8|22.85|22.74|158
1754564700000|2025-08-07 11:05:00|22.87|22.76|22.89|22.78|22.89|22.78|22.81|22.7|191
1754565000000|2025-08-07 11:10:00|22.88|22.77|22.9|22.79|22.9|22.79|22.86|22.75|191
1754565300000|2025-08-07 11:15:00|22.91|22.8|22.94|22.83|22.95|22.84|22.89|22.78|230
1754565600000|2025-08-07 11:20:00|22.93|22.82|22.92|22.81|22.94|22.83|22.88|22.77|125
1754565900000|2025-08-07 11:25:00|22.93|22.82|22.92|22.81|22.93|22.82|22.89|22.78|236
1754566200000|2025-08-07 11:30:00|22.91|22.8|22.85|22.74|22.92|22.81|22.83|22.72|98
1754566500000|2025-08-07 11:35:00|22.84|22.73|22.84|22.73|22.85|22.74|22.81|22.7|176
1754566800000|2025-08-07 11:40:00|22.85|22.74|22.85|22.74|22.88|22.77|22.82|22.71|117
1754567100000|2025-08-07 11:45:00|22.86|22.75|22.87|22.76|22.89|22.78|22.85|22.74|95
1754567400000|2025-08-07 11:50:00|22.88|22.77|22.82|22.71|22.89|22.78|22.81|22.7|176
1754567700000|2025-08-07 11:55:00|22.83|22.72|22.84|22.73|22.85|22.74|22.8|22.69|115
1754568000000|2025-08-07 12:00:00|22.83|22.72|22.87|22.76|22.88|22.77|22.83|22.72|131
1754568300000|2025-08-07 12:05:00|22.86|22.75|22.79|22.68|22.86|22.75|22.78|22.67|220
1754568600000|2025-08-07 12:10:00|22.78|22.67|22.79|22.68|22.8|22.69|22.78|22.67|102
1754568900000|2025-08-07 12:15:00|22.8|22.69|22.79|22.68|22.82|22.71|22.78|22.67|114
1754569200000|2025-08-07 12:20:00|22.78|22.67|22.79|22.68|22.81|22.7|22.78|22.67|64
1754569500000|2025-08-07 12:25:00|22.8|22.69|22.79|22.68|22.81|22.7|22.76|22.65|49
1754569800000|2025-08-07 12:30:00|22.78|22.67|22.76|22.65|22.79|22.68|22.75|22.64|171
1754570100000|2025-08-07 12:35:00|22.75|22.64|22.78|22.67|22.78|22.67|22.75|22.64|88
1754570400000|2025-08-07 12:40:00|22.79|22.68|22.74|22.63|22.79|22.68|22.74|22.63|106
1754570700000|2025-08-07 12:45:00|22.75|22.64|22.68|22.57|22.76|22.65|22.67|22.56|190
1754571000000|2025-08-07 12:50:00|22.69|22.58|22.77|22.66|22.79|22.68|22.69|22.58|71
1754571300000|2025-08-07 12:55:00|22.76|22.65|22.8|22.69|22.8|22.69|22.76|22.65|57
1754571600000|2025-08-07 13:00:00|22.81|22.7|22.81|22.7|22.84|22.73|22.81|22.7|91
1754571900000|2025-08-07 13:05:00|22.8|22.69|22.81|22.7|22.81|22.7|22.79|22.68|126
1754572200000|2025-08-07 13:10:00|22.82|22.71|22.81|22.7|22.82|22.71|22.8|22.69|116
1754572500000|2025-08-07 13:15:00|22.82|22.71|22.8|22.69|22.82|22.71|22.8|22.69|87
1754572800000|2025-08-07 13:20:00|22.81|22.7|22.8|22.69|22.81|22.7|22.77|22.66|172
1754573100000|2025-08-07 13:25:00|22.79|22.68|22.81|22.7|22.84|22.73|22.78|22.67|94
1754573400000|2025-08-07 13:30:00|22.8|22.69|22.82|22.71|22.82|22.71|22.76|22.65|213
1754573700000|2025-08-07 13:35:00|22.81|22.7|22.86|22.75|22.87|22.76|22.77|22.66|365
1754574000000|2025-08-07 13:40:00|22.87|22.76|22.86|22.75|22.88|22.77|22.81|22.7|339
1754574300000|2025-08-07 13:45:00|22.85|22.74|22.83|22.72|22.86|22.75|22.79|22.68|211
1754574600000|2025-08-07 13:50:00|22.82|22.71|22.85|22.74|22.87|22.76|22.82|22.71|228
1754574900000|2025-08-07 13:55:00|22.84|22.73|22.82|22.71|22.86|22.75|22.78|22.67|166
1754575200000|2025-08-07 14:00:00|22.83|22.72|22.78|22.67|22.83|22.72|22.78|22.67|232
1754575500000|2025-08-07 14:05:00|22.79|22.68|22.71|22.6|22.79|22.68|22.71|22.6|221
1754575800000|2025-08-07 14:10:00|22.7|22.59|22.7|22.59|22.72|22.61|22.69|22.58|172
1754576100000|2025-08-07 14:15:00|22.71|22.6|22.73|22.62|22.76|22.65|22.7|22.59|219
1754576400000|2025-08-07 14:20:00|22.74|22.63|22.68|22.57|22.75|22.64|22.67|22.56|220
1754576700000|2025-08-07 14:25:00|22.69|22.58|22.69|22.58|22.71|22.6|22.68|22.57|140
1754577000000|2025-08-07 14:30:00|22.7|22.59|22.68|22.57|22.7|22.59|22.62|22.51|259
1754577300000|2025-08-07 14:35:00|22.67|22.56|22.71|22.6|22.72|22.61|22.67|22.56|293
1754577600000|2025-08-07 14:40:00|22.72|22.61|22.66|22.55|22.72|22.61|22.66|22.55|261
1754577900000|2025-08-07 14:45:00|22.65|22.54|22.67|22.56|22.67|22.56|22.62|22.51|123
1754578200000|2025-08-07 14:50:00|22.66|22.55|22.65|22.54|22.69|22.58|22.64|22.53|168
1754578500000|2025-08-07 14:55:00|22.66|22.55|22.64|22.53|22.66|22.55|22.62|22.51|91
1754578800000|2025-08-07 15:00:00|22.63|22.52|22.59|22.48|22.66|22.55|22.58|22.47|145
1754579100000|2025-08-07 15:05:00|22.58|22.47|22.6|22.49|22.61|22.5|22.57|22.46|173
1754579400000|2025-08-07 15:10:00|22.59|22.48|22.58|22.47|22.62|22.51|22.57|22.46|219
1754579700000|2025-08-07 15:15:00|22.59|22.48|22.64|22.53|22.64|22.53|22.58|22.47|120
1754580000000|2025-08-07 15:20:00|22.65|22.54|22.67|22.56|22.67|22.56|22.64|22.53|47
1754580300000|2025-08-07 15:25:00|22.68|22.57|22.65|22.54|22.69|22.58|22.63|22.52|206
1754580600000|2025-08-07 15:30:00|22.66|22.55|22.68|22.57|22.69|22.58|22.65|22.54|117
1754580900000|2025-08-07 15:35:00|22.69|22.58|22.7|22.59|22.72|22.61|22.68|22.57|119
1754581200000|2025-08-07 15:40:00|22.71|22.6|22.73|22.62|22.74|22.63|22.7|22.59|39
1754581500000|2025-08-07 15:45:00|22.74|22.63|22.68|22.57|22.75|22.64|22.68|22.57|135
1754581800000|2025-08-07 15:50:00|22.69|22.58|22.72|22.61|22.72|22.61|22.68|22.57|56
1754582100000|2025-08-07 15:55:00|22.71|22.6|22.72|22.61|22.75|22.64|22.71|22.6|132
1754582400000|2025-08-07 16:00:00|22.73|22.62|22.74|22.63|22.74|22.63|22.72|22.61|158
1754582700000|2025-08-07 16:05:00|22.73|22.62|22.73|22.62|22.77|22.66|22.73|22.62|155
1754583000000|2025-08-07 16:10:00|22.74|22.63|22.71|22.6|22.74|22.63|22.68|22.57|150
1754583300000|2025-08-07 16:15:00|22.7|22.59|22.68|22.57|22.72|22.61|22.67|22.56|135
1754583600000|2025-08-07 16:20:00|22.67|22.56|22.72|22.61|22.72|22.61|22.67|22.56|192
1754583900000|2025-08-07 16:25:00|22.71|22.6|22.73|22.62|22.75|22.64|22.71|22.6|95
1754584200000|2025-08-07 16:30:00|22.72|22.61|22.73|22.62|22.75|22.64|22.71|22.6|90
1754584500000|2025-08-07 16:35:00|22.72|22.61|22.69|22.58|22.73|22.62|22.68|22.57|52
1754584800000|2025-08-07 16:40:00|22.68|22.57|22.54|22.43|22.69|22.58|22.54|22.43|136
1754585100000|2025-08-07 16:45:00|22.53|22.42|22.47|22.36|22.54|22.43|22.27|22.16|243
1754585400000|2025-08-07 16:50:00|22.48|22.37|22.51|22.4|22.54|22.43|22.44|22.33|134
1754585700000|2025-08-07 16:55:00|22.52|22.41|22.53|22.42|22.57|22.46|22.51|22.4|110
1754586000000|2025-08-07 17:00:00|22.52|22.41|22.52|22.41|22.56|22.45|22.48|22.37|139
1754586300000|2025-08-07 17:05:00|22.51|22.4|22.5|22.39|22.52|22.41|22.46|22.35|160
1754586600000|2025-08-07 17:10:00|22.51|22.4|22.51|22.4|22.54|22.43|22.46|22.35|109
1754586900000|2025-08-07 17:15:00|22.5|22.39|22.53|22.42|22.56|22.45|22.49|22.38|120
1754587200000|2025-08-07 17:20:00|22.54|22.43|22.56|22.45|22.56|22.45|22.51|22.4|149
1754587500000|2025-08-07 17:25:00|22.55|22.44|22.54|22.43|22.58|22.47|22.54|22.43|84
1754587800000|2025-08-07 17:30:00|22.53|22.42|22.54|22.43|22.56|22.45|22.53|22.42|48
1754588100000|2025-08-07 17:35:00|22.55|22.44|22.53|22.42|22.56|22.45|22.48|22.37|73
1754588400000|2025-08-07 17:40:00|22.54|22.43|22.58|22.47|22.58|22.47|22.53|22.42|79
1754588700000|2025-08-07 17:45:00|22.57|22.46|22.57|22.46|22.59|22.48|22.56|22.45|39
1754589000000|2025-08-07 17:50:00|22.56|22.45|22.59|22.48|22.6|22.49|22.56|22.45|82
1754589300000|2025-08-07 17:55:00|22.6|22.49|22.59|22.48|22.63|22.52|22.57|22.46|40
1754589600000|2025-08-07 18:00:00|22.6|22.49|22.59|22.48|22.6|22.49|22.56|22.45|80
1754589900000|2025-08-07 18:05:00|22.6|22.49|22.59|22.48|22.62|22.51|22.58|22.47|124
1754590200000|2025-08-07 18:10:00|22.58|22.47|22.51|22.4|22.59|22.48|22.5|22.39|90
1754590500000|2025-08-07 18:15:00|22.5|22.39|22.52|22.41|22.54|22.43|22.48|22.37|101
1754590800000|2025-08-07 18:20:00|22.53|22.42|22.53|22.42|22.54|22.43|22.52|22.41|143
1754591100000|2025-08-07 18:25:00|22.54|22.43|22.56|22.45|22.58|22.47|22.53|22.42|77
1754591400000|2025-08-07 18:30:00|22.55|22.44|22.54|22.43|22.57|22.46|22.53|22.42|54
1754591700000|2025-08-07 18:35:00|22.53|22.42|22.53|22.42|22.55|22.44|22.52|22.41|113
1754592000000|2025-08-07 18:40:00|22.54|22.43|22.5|22.39|22.54|22.43|22.5|22.39|41
1754592300000|2025-08-07 18:45:00|22.51|22.4|22.53|22.42|22.53|22.42|22.5|22.39|13
1754592600000|2025-08-07 18:50:00|22.52|22.41|22.56|22.45|22.57|22.46|22.51|22.4|49
1754592900000|2025-08-07 18:55:00|22.57|22.46|22.6|22.49|22.61|22.5|22.57|22.46|34
1754593200000|2025-08-07 19:00:00|22.61|22.5|22.61|22.5|22.63|22.52|22.59|22.48|105
1754593500000|2025-08-07 19:05:00|22.62|22.51|22.63|22.52|22.64|22.53|22.61|22.5|66
1754593800000|2025-08-07 19:10:00|22.62|22.51|22.63|22.52|22.64|22.53|22.61|22.5|32
1754594100000|2025-08-07 19:15:00|22.62|22.51|22.62|22.51|22.65|22.54|22.6|22.49|191
1754594400000|2025-08-07 19:20:00|22.63|22.52|22.61|22.5|22.63|22.52|22.6|22.49|161
1754594700000|2025-08-07 19:25:00|22.6|22.49|22.67|22.56|22.67|22.56|22.6|22.49|76
1754595000000|2025-08-07 19:30:00|22.66|22.55|22.66|22.55|22.67|22.56|22.65|22.54|71
1754595300000|2025-08-07 19:35:00|22.67|22.56|22.73|22.62|22.73|22.62|22.67|22.56|189
1754595600000|2025-08-07 19:40:00|22.72|22.61|22.76|22.65|22.76|22.65|22.72|22.61|105
1754595900000|2025-08-07 19:45:00|22.77|22.66|22.89|22.78|22.9|22.79|22.76|22.65|152
1754596200000|2025-08-07 19:50:00|22.9|22.79|22.86|22.75|22.95|22.84|22.85|22.74|243
1754596500000|2025-08-07 19:55:00|22.85|22.74|22.94|22.83|22.94|22.83|22.84|22.73|112
1754596800000|2025-08-07 20:00:00|22.93|22.82|22.94|22.83|23|22.89|22.93|22.82|281
1754597100000|2025-08-07 20:05:00|22.95|22.84|22.96|22.85|22.98|22.87|22.92|22.81|192
1754597400000|2025-08-07 20:10:00|22.97|22.86|22.92|22.81|22.97|22.86|22.92|22.81|175
1754597700000|2025-08-07 20:15:00|22.93|22.82|22.95|22.84|22.97|22.86|22.91|22.8|100
1754598000000|2025-08-07 20:20:00|22.96|22.85|22.97|22.86|22.98|22.87|22.95|22.84|130
1754598300000|2025-08-07 20:25:00|22.98|22.87|22.99|22.88|22.99|22.88|22.96|22.85|34
1754598600000|2025-08-07 20:30:00|23|22.89|23.01|22.9|23.02|22.91|22.99|22.88|52
1754598900000|2025-08-07 20:35:00|23|22.89|23.02|22.91|23.02|22.91|22.99|22.88|87
1754599200000|2025-08-07 20:40:00|23.01|22.9|23.01|22.9|23.02|22.91|23|22.89|27
1754599500000|2025-08-07 20:45:00|23|22.89|23.02|22.91|23.02|22.91|22.98|22.87|43
1754599800000|2025-08-07 20:50:00|23.03|22.92|23.06|22.95|23.09|22.98|23.02|22.91|146
1754600100000|2025-08-07 20:55:00|23.05|22.94|23.05|22.94|23.07|22.96|23.04|22.93|31
1754600400000|2025-08-07 21:00:00|23.06|22.95|23.09|22.98|23.1|22.99|23.06|22.95|19
1754600700000|2025-08-07 21:05:00|23.07|22.96|23.03|22.92|23.07|22.96|23.03|22.92|15
1754601000000|2025-08-07 21:10:00|23.04|22.93|23|22.89|23.04|22.93|22.97|22.86|21
1754601300000|2025-08-07 21:15:00|23.01|22.9|23.05|22.94|23.05|22.94|23|22.89|19
1754601600000|2025-08-07 21:20:00|23.06|22.95|23.08|22.97|23.09|22.98|23.05|22.94|27
1754601900000|2025-08-07 21:25:00|23.09|22.98|23.15|23.04|23.15|23.04|23.09|22.98|33
1754602200000|2025-08-07 21:30:00|23.16|23.05|23.15|23.04|23.2|23.09|23.14|23.03|44
1754602500000|2025-08-07 21:35:00|23.14|23.03|23.13|23.02|23.14|23.03|23.11|23|16
1754602800000|2025-08-07 21:40:00|23.12|23.01|23.06|22.95|23.12|23.01|23.06|22.95|21
1754603100000|2025-08-07 21:45:00|23.07|22.96|23.2|23.09|23.21|23.1|23.07|22.96|32
1754603400000|2025-08-07 21:50:00|23.21|23.1|23.13|23.02|23.21|23.1|23.05|22.94|49
1754603700000|2025-08-07 21:55:00|23.14|23.03|23.15|23.04|23.15|23.04|23.11|23|38
1754604000000|2025-08-07 22:00:00|23.16|23.05|23.16|23.05|23.2|23.09|23.14|23.03|129
1754604300000|2025-08-07 22:05:00|23.17|23.06|23.16|23.05|23.18|23.07|23.11|23|58
1754604600000|2025-08-07 22:10:00|23.17|23.06|23.18|23.07|23.2|23.09|23.15|23.04|184
1754604900000|2025-08-07 22:15:00|23.19|23.08|23.18|23.07|23.19|23.08|23.16|23.05|140
1754605200000|2025-08-07 22:20:00|23.17|23.06|23.26|23.15|23.26|23.15|23.17|23.06|176
1754605500000|2025-08-07 22:25:00|23.25|23.14|23.27|23.16|23.27|23.16|23.24|23.13|159
1754605800000|2025-08-07 22:30:00|23.26|23.15|23.28|23.17|23.28|23.17|23.24|23.13|125
1754606100000|2025-08-07 22:35:00|23.29|23.18|23.24|23.13|23.29|23.18|23.24|23.13|93
1754606400000|2025-08-07 22:40:00|23.25|23.14|23.27|23.16|23.27|23.16|23.24|23.13|169
1754606700000|2025-08-07 22:45:00|23.28|23.17|23.35|23.24|23.37|23.26|23.27|23.16|156
1754607000000|2025-08-07 22:50:00|23.36|23.25|23.4|23.29|23.41|23.3|23.33|23.22|171
1754607300000|2025-08-07 22:55:00|23.39|23.28|23.4|23.29|23.42|23.31|23.39|23.28|160
1754607600000|2025-08-07 23:00:00|23.41|23.3|23.34|23.23|23.41|23.3|23.33|23.22|238
1754607900000|2025-08-07 23:05:00|23.35|23.24|23.34|23.23|23.35|23.24|23.33|23.22|246
1754608200000|2025-08-07 23:10:00|23.33|23.22|23.32|23.21|23.34|23.23|23.3|23.19|88
1754608500000|2025-08-07 23:15:00|23.33|23.22|23.36|23.25|23.37|23.26|23.32|23.21|161
1754608800000|2025-08-07 23:20:00|23.35|23.24|23.33|23.22|23.36|23.25|23.32|23.21|77
1754609100000|2025-08-07 23:25:00|23.34|23.23|23.32|23.21|23.34|23.23|23.32|23.21|107
1754609400000|2025-08-07 23:30:00|23.31|23.2|23.36|23.25|23.36|23.25|23.3|23.19|88
1754609700000|2025-08-07 23:35:00|23.35|23.24|23.33|23.22|23.36|23.25|23.32|23.21|105
1754610000000|2025-08-07 23:40:00|23.32|23.21|23.35|23.24|23.35|23.24|23.32|23.21|42
1754610300000|2025-08-07 23:45:00|23.36|23.25|23.4|23.29|23.42|23.31|23.35|23.24|128
1754610600000|2025-08-07 23:50:00|23.39|23.28|23.4|23.29|23.42|23.31|23.39|23.28|90
1754610900000|2025-08-07 23:55:00|23.39|23.28|23.42|23.31|23.42|23.31|23.39|23.28|70
1754611200000|2025-08-08 00:00:00|23.41|23.3|23.33|23.22|23.44|23.33|23.27|23.16|188
1754611500000|2025-08-08 00:05:00|23.34|23.23|23.29|23.18|23.35|23.24|23.25|23.14|175
1754611800000|2025-08-08 00:10:00|23.3|23.19|23.38|23.27|23.41|23.3|23.3|23.19|176
1754612100000|2025-08-08 00:15:00|23.37|23.26|23.09|22.98|23.38|23.27|23.09|22.98|185
1754612400000|2025-08-08 00:20:00|23.1|22.99|23.23|23.12|23.36|23.25|23.09|22.98|300
1754612700000|2025-08-08 00:25:00|23.24|23.13|23.27|23.16|23.42|23.31|23.21|23.1|304
1754613000000|2025-08-08 00:30:00|23.26|23.15|23.22|23.11|23.27|23.16|23.21|23.1|199
1754613300000|2025-08-08 00:35:00|23.23|23.12|23.59|23.48|23.75|23.64|23.2|23.09|320
1754613600000|2025-08-08 00:40:00|23.6|23.49|23.48|23.37|23.6|23.49|23.42|23.31|331
1754613900000|2025-08-08 00:45:00|23.46|23.35|23.44|23.33|23.56|23.45|23.41|23.3|223
1754614200000|2025-08-08 00:50:00|23.43|23.32|23.39|23.28|23.44|23.33|23.39|23.28|212
1754614500000|2025-08-08 00:55:00|23.4|23.29|23.35|23.24|23.44|23.33|23.32|23.21|192
1754614800000|2025-08-08 01:00:00|23.36|23.25|23.18|23.07|23.42|23.31|23.18|23.07|248
1754615100000|2025-08-08 01:05:00|23.19|23.08|23.19|23.08|23.38|23.27|23.06|22.95|397
1754615400000|2025-08-08 01:10:00|23.18|23.07|23.43|23.32|23.5|23.39|23.18|23.07|425
1754615700000|2025-08-08 01:15:00|23.42|23.31|23.19|23.08|23.44|23.33|23.16|23.05|340
1754616000000|2025-08-08 01:20:00|23.18|23.07|23.32|23.21|23.42|23.31|23.18|23.07|376
1754616300000|2025-08-08 01:25:00|23.31|23.2|23.3|23.19|23.35|23.24|23.27|23.16|179
1754616600000|2025-08-08 01:30:00|23.31|23.2|23.23|23.12|23.32|23.21|23.23|23.12|147
1754616900000|2025-08-08 01:35:00|23.24|23.13|23.22|23.11|23.25|23.14|23.19|23.08|139
1754617200000|2025-08-08 01:40:00|23.23|23.12|23.25|23.14|23.28|23.17|23.22|23.11|133
1754617500000|2025-08-08 01:45:00|23.26|23.15|23.22|23.11|23.26|23.15|23.21|23.1|130
1754617800000|2025-08-08 01:50:00|23.21|23.1|23.25|23.14|23.28|23.17|23.21|23.1|201
1754618100000|2025-08-08 01:55:00|23.26|23.15|23.26|23.15|23.28|23.17|23.22|23.11|121
1754618400000|2025-08-08 02:00:00|23.27|23.16|23.27|23.16|23.3|23.19|23.22|23.11|139
1754618700000|2025-08-08 02:05:00|23.26|23.15|23.26|23.15|23.29|23.18|23.23|23.12|105
1754619000000|2025-08-08 02:10:00|23.25|23.14|23.25|23.14|23.29|23.18|23.24|23.13|103
1754619300000|2025-08-08 02:15:00|23.26|23.15|23.18|23.07|23.27|23.16|23.17|23.06|145
1754619600000|2025-08-08 02:20:00|23.19|23.08|23.2|23.09|23.22|23.11|23.18|23.07|78
1754619900000|2025-08-08 02:25:00|23.21|23.1|23.2|23.09|23.24|23.13|23.19|23.08|66
1754620200000|2025-08-08 02:30:00|23.21|23.1|23.23|23.12|23.25|23.14|23.21|23.1|63
1754620500000|2025-08-08 02:35:00|23.22|23.11|23.23|23.12|23.27|23.16|23.22|23.11|90
1754620800000|2025-08-08 02:40:00|23.24|23.13|23.31|23.2|23.31|23.2|23.22|23.11|68
1754621100000|2025-08-08 02:45:00|23.3|23.19|23.39|23.28|23.4|23.29|23.3|23.19|138
1754621400000|2025-08-08 02:50:00|23.4|23.29|23.33|23.22|23.4|23.29|23.33|23.22|148
1754621700000|2025-08-08 02:55:00|23.34|23.23|23.27|23.16|23.34|23.23|23.26|23.15|78
1754622000000|2025-08-08 03:00:00|23.28|23.17|23.27|23.16|23.29|23.18|23.23|23.12|136
1754622300000|2025-08-08 03:05:00|23.28|23.17|23.27|23.16|23.31|23.2|23.26|23.15|136
1754622600000|2025-08-08 03:10:00|23.28|23.17|23.3|23.19|23.33|23.22|23.27|23.16|139
1754622900000|2025-08-08 03:15:00|23.31|23.2|23.29|23.18|23.32|23.21|23.28|23.17|147
1754623200000|2025-08-08 03:20:00|23.3|23.19|23.38|23.27|23.44|23.33|23.29|23.18|227
1754623500000|2025-08-08 03:25:00|23.39|23.28|23.45|23.34|23.45|23.34|23.38|23.27|189
1754623800000|2025-08-08 03:30:00|23.46|23.35|23.42|23.31|23.46|23.35|23.39|23.28|163
1754624100000|2025-08-08 03:35:00|23.41|23.3|23.39|23.28|23.42|23.31|23.37|23.26|109
1754624400000|2025-08-08 03:40:00|23.38|23.27|23.34|23.23|23.39|23.28|23.33|23.22|77
1754624700000|2025-08-08 03:45:00|23.33|23.22|23.32|23.21|23.34|23.23|23.31|23.2|66
1754625000000|2025-08-08 03:50:00|23.31|23.2|23.32|23.21|23.32|23.21|23.3|23.19|62
1754625300000|2025-08-08 03:55:00|23.33|23.22|23.34|23.23|23.34|23.23|23.32|23.21|144
1754625600000|2025-08-08 04:00:00|23.33|23.22|23.28|23.17|23.36|23.25|23.27|23.16|118
1754625900000|2025-08-08 04:05:00|23.29|23.18|23.23|23.12|23.29|23.18|23.22|23.11|73
1754626200000|2025-08-08 04:10:00|23.24|23.13|23.28|23.17|23.3|23.19|23.23|23.12|147
1754626500000|2025-08-08 04:15:00|23.29|23.18|23.26|23.15|23.3|23.19|23.25|23.14|112
1754626800000|2025-08-08 04:20:00|23.25|23.14|23.25|23.14|23.26|23.15|23.23|23.12|99
1754627100000|2025-08-08 04:25:00|23.26|23.15|23.32|23.21|23.33|23.22|23.25|23.14|55
1754627400000|2025-08-08 04:30:00|23.33|23.22|23.31|23.2|23.37|23.26|23.3|23.19|105
1754627700000|2025-08-08 04:35:00|23.32|23.21|23.31|23.2|23.33|23.22|23.31|23.2|56
1754628000000|2025-08-08 04:40:00|23.3|23.19|23.27|23.16|23.32|23.21|23.27|23.16|66
1754628300000|2025-08-08 04:45:00|23.28|23.17|23.24|23.13|23.29|23.18|23.23|23.12|77
1754628600000|2025-08-08 04:50:00|23.23|23.12|23.22|23.11|23.25|23.14|23.21|23.1|82
1754628900000|2025-08-08 04:55:00|23.21|23.1|23.18|23.07|23.21|23.1|23.18|23.07|82
1754629200000|2025-08-08 05:00:00|23.17|23.06|23.17|23.06|23.19|23.08|23.17|23.06|121
1754629500000|2025-08-08 05:05:00|23.18|23.07|23.18|23.07|23.18|23.07|23.16|23.05|81
1754629800000|2025-08-08 05:10:00|23.19|23.08|23.23|23.12|23.23|23.12|23.18|23.07|79
1754630100000|2025-08-08 05:15:00|23.24|23.13|23.24|23.13|23.28|23.17|23.23|23.12|85
1754630400000|2025-08-08 05:20:00|23.25|23.14|23.21|23.1|23.26|23.15|23.21|23.1|93
1754630700000|2025-08-08 05:25:00|23.2|23.09|23.18|23.07|23.21|23.1|23.17|23.06|91
1754631000000|2025-08-08 05:30:00|23.19|23.08|23.14|23.03|23.2|23.09|23.13|23.02|88
1754631300000|2025-08-08 05:35:00|23.13|23.02|23.14|23.03|23.16|23.05|23.13|23.02|74
1754631600000|2025-08-08 05:40:00|23.15|23.04|23.17|23.06|23.18|23.07|23.14|23.03|39
1754631900000|2025-08-08 05:45:00|23.18|23.07|23.15|23.04|23.18|23.07|23.14|23.03|72
1754632200000|2025-08-08 05:50:00|23.16|23.05|23.13|23.02|23.16|23.05|23.12|23.01|50
1754632500000|2025-08-08 05:55:00|23.12|23.01|23.12|23.01|23.14|23.03|23.12|23.01|17
1754632800000|2025-08-08 06:00:00|23.13|23.02|23.17|23.06|23.18|23.07|23.12|23.01|25
1754633100000|2025-08-08 06:05:00|23.18|23.07|23.12|23.01|23.19|23.08|23.11|23|55
1754633400000|2025-08-08 06:10:00|23.11|23|23.2|23.09|23.2|23.09|23.1|22.99|68
1754633700000|2025-08-08 06:15:00|23.21|23.1|23.2|23.09|23.21|23.1|23.18|23.07|72
1754634000000|2025-08-08 06:20:00|23.21|23.1|23.22|23.11|23.22|23.11|23.2|23.09|48
1754634300000|2025-08-08 06:25:00|23.23|23.12|23.29|23.18|23.29|23.18|23.22|23.11|75
1754634600000|2025-08-08 06:30:00|23.3|23.19|23.28|23.17|23.33|23.22|23.26|23.15|67
1754634900000|2025-08-08 06:35:00|23.27|23.16|23.29|23.18|23.32|23.21|23.27|23.16|71
1754635200000|2025-08-08 06:40:00|23.28|23.17|23.28|23.17|23.29|23.18|23.26|23.15|113
1754635500000|2025-08-08 06:45:00|23.29|23.18|23.3|23.19|23.3|23.19|23.25|23.14|78
1754635800000|2025-08-08 06:50:00|23.31|23.2|23.4|23.29|23.42|23.31|23.3|23.19|110
1754636100000|2025-08-08 06:55:00|23.41|23.3|23.48|23.37|23.48|23.37|23.4|23.29|129
1754636400000|2025-08-08 07:00:00|23.47|23.36|23.33|23.22|23.48|23.37|23.33|23.22|79
1754636700000|2025-08-08 07:05:00|23.32|23.21|23.29|23.18|23.35|23.24|23.28|23.17|78
1754637000000|2025-08-08 07:10:00|23.28|23.17|23.4|23.29|23.41|23.3|23.28|23.17|183
1754637300000|2025-08-08 07:15:00|23.41|23.3|23.56|23.45|23.62|23.51|23.41|23.3|162
1754637600000|2025-08-08 07:20:00|23.55|23.44|23.43|23.32|23.55|23.44|23.42|23.31|139
1754637900000|2025-08-08 07:25:00|23.44|23.33|23.48|23.37|23.49|23.38|23.39|23.28|123
1754638200000|2025-08-08 07:30:00|23.49|23.38|23.5|23.39|23.51|23.4|23.47|23.36|138
1754638500000|2025-08-08 07:35:00|23.49|23.38|23.51|23.4|23.51|23.4|23.48|23.37|109
1754638800000|2025-08-08 07:40:00|23.52|23.41|23.48|23.37|23.54|23.43|23.48|23.37|123
1754639100000|2025-08-08 07:45:00|23.49|23.38|23.52|23.41|23.53|23.42|23.48|23.37|113
1754639400000|2025-08-08 07:50:00|23.53|23.42|23.54|23.43|23.56|23.45|23.5|23.39|20
1754639700000|2025-08-08 07:55:00|23.53|23.42|23.55|23.44|23.57|23.46|23.51|23.4|119
1754640000000|2025-08-08 08:00:00|23.54|23.43|23.57|23.46|23.57|23.46|23.53|23.42|98
1754640300000|2025-08-08 08:05:00|23.56|23.45|23.63|23.52|23.63|23.52|23.56|23.45|96
1754640600000|2025-08-08 08:10:00|23.64|23.53|23.66|23.55|23.67|23.56|23.62|23.51|111
1754640900000|2025-08-08 08:15:00|23.65|23.54|23.63|23.52|23.67|23.56|23.62|23.51|135
1754641200000|2025-08-08 08:20:00|23.64|23.53|23.56|23.45|23.64|23.53|23.55|23.44|105
1754641500000|2025-08-08 08:25:00|23.57|23.46|23.46|23.35|23.57|23.46|23.45|23.34|116
1754641800000|2025-08-08 08:30:00|23.47|23.36|23.47|23.36|23.49|23.38|23.4|23.29|147
1754642100000|2025-08-08 08:35:00|23.46|23.35|23.46|23.35|23.5|23.39|23.44|23.33|103
1754642400000|2025-08-08 08:40:00|23.47|23.36|23.45|23.34|23.5|23.39|23.44|23.33|63
1754642700000|2025-08-08 08:45:00|23.44|23.33|23.46|23.35|23.51|23.4|23.43|23.32|109
1754643000000|2025-08-08 08:50:00|23.48|23.37|23.44|23.33|23.48|23.37|23.38|23.27|71
1754643300000|2025-08-08 08:55:00|23.45|23.34|23.49|23.38|23.5|23.39|23.44|23.33|65
1754643600000|2025-08-08 09:00:00|23.48|23.37|23.47|23.36|23.49|23.38|23.46|23.35|118
1754643900000|2025-08-08 09:05:00|23.48|23.37|23.52|23.41|23.53|23.42|23.45|23.34|71
1754644200000|2025-08-08 09:10:00|23.53|23.42|23.52|23.41|23.59|23.48|23.52|23.41|117
1754644500000|2025-08-08 09:15:00|23.53|23.42|23.54|23.43|23.58|23.47|23.51|23.4|183
1754644800000|2025-08-08 09:20:00|23.53|23.42|23.46|23.35|23.54|23.43|23.46|23.35|99
1754645100000|2025-08-08 09:25:00|23.47|23.36|23.49|23.38|23.49|23.38|23.43|23.32|61
1754645400000|2025-08-08 09:30:00|23.5|23.39|23.5|23.39|23.52|23.41|23.48|23.37|263
1754645700000|2025-08-08 09:35:00|23.51|23.4|23.57|23.46|23.58|23.47|23.51|23.4|163
1754646000000|2025-08-08 09:40:00|23.56|23.45|23.54|23.43|23.57|23.46|23.52|23.41|117
1754646300000|2025-08-08 09:45:00|23.55|23.44|23.57|23.46|23.58|23.47|23.55|23.44|81
1754646600000|2025-08-08 09:50:00|23.56|23.45|23.64|23.53|23.64|23.53|23.56|23.45|205
1754646900000|2025-08-08 09:55:00|23.63|23.52|23.61|23.5|23.65|23.54|23.6|23.49|185
1754647200000|2025-08-08 10:00:00|23.6|23.49|23.62|23.51|23.63|23.52|23.57|23.46|179
1754647500000|2025-08-08 10:05:00|23.63|23.52|23.61|23.5|23.66|23.55|23.6|23.49|177
1754647800000|2025-08-08 10:10:00|23.6|23.49|23.59|23.48|23.61|23.5|23.57|23.46|142
1754648100000|2025-08-08 10:15:00|23.58|23.47|23.57|23.46|23.61|23.5|23.57|23.46|79
1754648400000|2025-08-08 10:20:00|23.58|23.47|23.53|23.42|23.58|23.47|23.53|23.42|97
1754648700000|2025-08-08 10:25:00|23.54|23.43|23.53|23.42|23.55|23.44|23.53|23.42|10
1754649000000|2025-08-08 10:30:00|23.54|23.43|23.59|23.48|23.59|23.48|23.53|23.42|14
1754649300000|2025-08-08 10:35:00|23.6|23.49|23.6|23.49|23.64|23.53|23.59|23.48|25
1754649600000|2025-08-08 10:40:00|23.61|23.5|23.57|23.46|23.61|23.5|23.57|23.46|31
1754649900000|2025-08-08 10:45:00|23.56|23.45|23.53|23.42|23.57|23.46|23.52|23.41|90
1754650200000|2025-08-08 10:50:00|23.54|23.43|23.6|23.49|23.6|23.49|23.52|23.41|93
1754650500000|2025-08-08 10:55:00|23.59|23.48|23.58|23.47|23.6|23.49|23.57|23.46|198
1754650800000|2025-08-08 11:00:00|23.59|23.48|23.61|23.5|23.61|23.5|23.58|23.47|121
1754651100000|2025-08-08 11:05:00|23.6|23.49|23.62|23.51|23.63|23.52|23.59|23.48|95
1754651400000|2025-08-08 11:10:00|23.61|23.5|23.6|23.49|23.62|23.51|23.59|23.48|107
1754651700000|2025-08-08 11:15:00|23.59|23.48|23.6|23.49|23.63|23.52|23.59|23.48|100
1754652000000|2025-08-08 11:20:00|23.61|23.5|23.58|23.47|23.61|23.5|23.58|23.47|16
1754652300000|2025-08-08 11:25:00|23.57|23.46|23.55|23.44|23.58|23.47|23.55|23.44|19
1754652600000|2025-08-08 11:30:00|23.54|23.43|23.56|23.45|23.56|23.45|23.53|23.42|105
1754652900000|2025-08-08 11:35:00|23.55|23.44|23.57|23.46|23.59|23.48|23.55|23.44|203
1754653200000|2025-08-08 11:40:00|23.56|23.45|23.55|23.44|23.57|23.46|23.54|23.43|144
1754653500000|2025-08-08 11:45:00|23.54|23.43|23.54|23.43|23.56|23.45|23.54|23.43|83
1754653800000|2025-08-08 11:50:00|23.55|23.44|23.57|23.46|23.57|23.46|23.54|23.43|133
1754654100000|2025-08-08 11:55:00|23.56|23.45|23.57|23.46|23.58|23.47|23.56|23.45|60
1754654400000|2025-08-08 12:00:00|23.56|23.45|23.58|23.47|23.58|23.47|23.56|23.45|9
1754654700000|2025-08-08 12:05:00|23.57|23.46|23.44|23.33|23.58|23.47|23.44|23.33|240
1754655000000|2025-08-08 12:10:00|23.45|23.34|23.44|23.33|23.46|23.35|23.4|23.29|298
1754655300000|2025-08-08 12:15:00|23.45|23.34|23.44|23.33|23.48|23.37|23.43|23.32|230
1754655600000|2025-08-08 12:20:00|23.43|23.32|23.41|23.3|23.44|23.33|23.38|23.27|163
1754655900000|2025-08-08 12:25:00|23.4|23.29|23.41|23.3|23.43|23.32|23.39|23.28|260
1754656200000|2025-08-08 12:30:00|23.42|23.31|23.41|23.3|23.43|23.32|23.4|23.29|193
1754656500000|2025-08-08 12:35:00|23.42|23.31|23.34|23.23|23.42|23.31|23.33|23.22|212
1754656800000|2025-08-08 12:40:00|23.33|23.22|23.37|23.26|23.38|23.27|23.33|23.22|57
1754657100000|2025-08-08 12:45:00|23.36|23.25|23.36|23.25|23.37|23.26|23.34|23.23|72
1754657400000|2025-08-08 12:50:00|23.37|23.26|23.33|23.22|23.37|23.26|23.32|23.21|281
1754657700000|2025-08-08 12:55:00|23.34|23.23|23.32|23.21|23.34|23.23|23.31|23.2|205
1754658000000|2025-08-08 13:00:00|23.31|23.2|23.33|23.22|23.36|23.25|23.31|23.2|137
1754658300000|2025-08-08 13:05:00|23.34|23.23|23.33|23.22|23.35|23.24|23.32|23.21|134
1754658600000|2025-08-08 13:10:00|23.34|23.23|23.32|23.21|23.37|23.26|23.32|23.21|90
1754658900000|2025-08-08 13:15:00|23.33|23.22|23.35|23.24|23.38|23.27|23.29|23.18|96
1754659200000|2025-08-08 13:20:00|23.36|23.25|23.39|23.28|23.41|23.3|23.36|23.25|90
1754659500000|2025-08-08 13:25:00|23.4|23.29|23.39|23.28|23.4|23.29|23.37|23.26|138
1754659800000|2025-08-08 13:30:00|23.4|23.29|23.36|23.25|23.4|23.29|23.34|23.23|180
1754660100000|2025-08-08 13:35:00|23.37|23.26|23.44|23.33|23.47|23.36|23.36|23.25|109
1754660400000|2025-08-08 13:40:00|23.45|23.34|23.53|23.42|23.54|23.43|23.43|23.32|149
1754660700000|2025-08-08 13:45:00|23.54|23.43|23.68|23.57|23.69|23.58|23.53|23.42|253
1754661000000|2025-08-08 13:50:00|23.67|23.56|23.69|23.58|23.74|23.63|23.63|23.52|203
1754661300000|2025-08-08 13:55:00|23.68|23.57|23.75|23.64|23.76|23.65|23.67|23.56|195
1754661600000|2025-08-08 14:00:00|23.76|23.65|23.8|23.69|23.82|23.71|23.74|23.63|145
1754661900000|2025-08-08 14:05:00|23.81|23.7|23.79|23.68|23.86|23.75|23.68|23.57|244
1754662200000|2025-08-08 14:10:00|23.78|23.67|23.63|23.52|23.79|23.68|23.58|23.47|310
1754662500000|2025-08-08 14:15:00|23.64|23.53|23.61|23.5|23.64|23.53|23.53|23.42|171
1754662800000|2025-08-08 14:20:00|23.6|23.49|23.61|23.5|23.66|23.55|23.57|23.46|164
1754663100000|2025-08-08 14:25:00|23.62|23.51|23.62|23.51|23.65|23.54|23.57|23.46|166
1754663400000|2025-08-08 14:30:00|23.61|23.5|23.46|23.35|23.62|23.51|23.45|23.34|189
1754663700000|2025-08-08 14:35:00|23.47|23.36|23.35|23.24|23.51|23.4|23.33|23.22|168
1754664000000|2025-08-08 14:40:00|23.34|23.23|23.39|23.28|23.4|23.29|23.29|23.18|189
1754664300000|2025-08-08 14:45:00|23.4|23.29|23.48|23.37|23.51|23.4|23.38|23.27|103
1754664600000|2025-08-08 14:50:00|23.47|23.36|23.44|23.33|23.48|23.37|23.41|23.3|122
1754664900000|2025-08-08 14:55:00|23.45|23.34|23.46|23.35|23.46|23.35|23.4|23.29|120
1754665200000|2025-08-08 15:00:00|23.45|23.34|23.35|23.24|23.47|23.36|23.32|23.21|195
1754665500000|2025-08-08 15:05:00|23.34|23.23|23.25|23.14|23.38|23.27|23.25|23.14|178
1754665800000|2025-08-08 15:10:00|23.26|23.15|23.28|23.17|23.3|23.19|23.22|23.11|160
1754666100000|2025-08-08 15:15:00|23.27|23.16|23.28|23.17|23.32|23.21|23.23|23.12|161
1754666400000|2025-08-08 15:20:00|23.27|23.16|23.34|23.23|23.34|23.23|23.27|23.16|118
1754666700000|2025-08-08 15:25:00|23.35|23.24|23.3|23.19|23.36|23.25|23.3|23.19|97
1754667000000|2025-08-08 15:30:00|23.29|23.18|23.28|23.17|23.3|23.19|23.2|23.09|155
1754667300000|2025-08-08 15:35:00|23.29|23.18|23.22|23.11|23.31|23.2|23.22|23.11|217
1754667600000|2025-08-08 15:40:00|23.21|23.1|23.12|23.01|23.22|23.11|23.11|23|93
1754667900000|2025-08-08 15:45:00|23.13|23.02|23.22|23.11|23.23|23.12|23.12|23.01|98
1754668200000|2025-08-08 15:50:00|23.21|23.1|23.22|23.11|23.25|23.14|23.2|23.09|70
1754668500000|2025-08-08 15:55:00|23.21|23.1|23.24|23.13|23.25|23.14|23.21|23.1|56
1754668800000|2025-08-08 16:00:00|23.25|23.14|23.28|23.17|23.38|23.27|23.25|23.14|94
1754669100000|2025-08-08 16:05:00|23.29|23.18|23.27|23.16|23.3|23.19|23.25|23.14|67
1754669400000|2025-08-08 16:10:00|23.28|23.17|23.26|23.15|23.28|23.17|23.24|23.13|47
1754669700000|2025-08-08 16:15:00|23.27|23.16|23.29|23.18|23.31|23.2|23.23|23.12|89
1754670000000|2025-08-08 16:20:00|23.3|23.19|23.3|23.19|23.34|23.23|23.29|23.18|65
1754670300000|2025-08-08 16:25:00|23.28|23.17|23.27|23.16|23.32|23.21|23.26|23.15|94
1754670600000|2025-08-08 16:30:00|23.28|23.17|23.26|23.15|23.28|23.17|23.23|23.12|115
1754670900000|2025-08-08 16:35:00|23.25|23.14|23.22|23.11|23.32|23.21|23.22|23.11|82
1754671200000|2025-08-08 16:40:00|23.23|23.12|23.25|23.14|23.26|23.15|23.21|23.1|65
1754671500000|2025-08-08 16:45:00|23.24|23.13|23.29|23.18|23.3|23.19|23.24|23.13|122
1754671800000|2025-08-08 16:50:00|23.28|23.17|23.31|23.2|23.34|23.23|23.28|23.17|42
1754672100000|2025-08-08 16:55:00|23.32|23.21|23.34|23.23|23.34|23.23|23.3|23.19|37
1754672400000|2025-08-08 17:00:00|23.35|23.24|23.38|23.27|23.41|23.3|23.33|23.22|84
1754672700000|2025-08-08 17:05:00|23.37|23.26|23.44|23.33|23.44|23.33|23.37|23.26|102
1754673000000|2025-08-08 17:10:00|23.45|23.34|23.47|23.36|23.49|23.38|23.44|23.33|43
1754673300000|2025-08-08 17:15:00|23.48|23.37|23.5|23.39|23.52|23.41|23.47|23.36|98
1754673600000|2025-08-08 17:20:00|23.49|23.38|23.53|23.42|23.58|23.47|23.49|23.38|111
1754673900000|2025-08-08 17:25:00|23.52|23.41|23.53|23.42|23.54|23.43|23.45|23.34|99
1754674200000|2025-08-08 17:30:00|23.52|23.41|23.68|23.57|23.68|23.57|23.52|23.41|94
1754674500000|2025-08-08 17:35:00|23.69|23.58|23.7|23.59|23.72|23.61|23.64|23.53|118
1754674800000|2025-08-08 17:40:00|23.71|23.6|23.74|23.63|23.74|23.63|23.68|23.57|102
1754675100000|2025-08-08 17:45:00|23.75|23.64|23.73|23.62|23.75|23.64|23.69|23.58|169
1754675400000|2025-08-08 17:50:00|23.72|23.61|23.7|23.59|23.73|23.62|23.66|23.55|135
1754675700000|2025-08-08 17:55:00|23.71|23.6|23.83|23.72|23.83|23.72|23.71|23.6|117
1754676000000|2025-08-08 18:00:00|23.84|23.73|23.85|23.74|23.87|23.76|23.81|23.7|92
1754676300000|2025-08-08 18:05:00|23.84|23.73|23.83|23.72|23.87|23.76|23.81|23.7|146
1754676600000|2025-08-08 18:10:00|23.84|23.73|23.83|23.72|23.86|23.75|23.81|23.7|156
1754676900000|2025-08-08 18:15:00|23.82|23.71|23.88|23.77|23.88|23.77|23.79|23.68|115
1754677200000|2025-08-08 18:20:00|23.87|23.76|23.86|23.75|23.91|23.8|23.85|23.74|165
1754677500000|2025-08-08 18:25:00|23.85|23.74|23.79|23.68|23.86|23.75|23.75|23.64|117
1754677800000|2025-08-08 18:30:00|23.78|23.67|23.82|23.71|23.85|23.74|23.78|23.67|135
1754678100000|2025-08-08 18:35:00|23.81|23.7|23.73|23.62|23.83|23.72|23.72|23.61|123
1754678400000|2025-08-08 18:40:00|23.72|23.61|23.75|23.64|23.76|23.65|23.71|23.6|134
1754678700000|2025-08-08 18:45:00|23.74|23.63|23.76|23.65|23.76|23.65|23.68|23.57|105
1754679000000|2025-08-08 18:50:00|23.77|23.66|23.75|23.64|23.78|23.67|23.72|23.61|101
1754679300000|2025-08-08 18:55:00|23.76|23.65|23.76|23.65|23.77|23.66|23.74|23.63|41
1754679600000|2025-08-08 19:00:00|23.77|23.66|23.75|23.64|23.82|23.71|23.72|23.61|193
1754679900000|2025-08-08 19:05:00|23.74|23.63|23.72|23.61|23.75|23.64|23.72|23.61|212
1754680200000|2025-08-08 19:10:00|23.73|23.62|23.74|23.63|23.74|23.63|23.7|23.59|124
1754680500000|2025-08-08 19:15:00|23.75|23.64|23.76|23.65|23.78|23.67|23.74|23.63|124
1754680800000|2025-08-08 19:20:00|23.75|23.64|23.77|23.66|23.8|23.69|23.75|23.64|102
1754681100000|2025-08-08 19:25:00|23.76|23.65|23.8|23.69|23.81|23.7|23.75|23.64|65
1754681400000|2025-08-08 19:30:00|23.79|23.68|23.79|23.68|23.81|23.7|23.78|23.67|171
1754681700000|2025-08-08 19:35:00|23.78|23.67|23.74|23.63|23.79|23.68|23.73|23.62|83
1754682000000|2025-08-08 19:40:00|23.75|23.64|23.82|23.71|23.84|23.73|23.74|23.63|201
1754682300000|2025-08-08 19:45:00|23.81|23.7|23.77|23.66|23.86|23.75|23.77|23.66|184
1754682600000|2025-08-08 19:50:00|23.78|23.67|23.81|23.7|23.81|23.7|23.76|23.65|162
1754682900000|2025-08-08 19:55:00|23.8|23.69|23.86|23.75|23.86|23.75|23.77|23.66|105
1754683200000|2025-08-08 20:00:00|23.87|23.76|23.81|23.7|23.92|23.81|23.8|23.69|153
1754683500000|2025-08-08 20:05:00|23.82|23.71|23.81|23.7|23.86|23.75|23.79|23.68|153
1754683800000|2025-08-08 20:10:00|23.8|23.69|23.8|23.69|23.81|23.7|23.79|23.68|189
1754684100000|2025-08-08 20:15:00|23.79|23.68|23.78|23.67|23.8|23.69|23.76|23.65|351
1754684400000|2025-08-08 20:20:00|23.79|23.68|23.82|23.71|23.82|23.71|23.78|23.67|106
1754684700000|2025-08-08 20:25:00|23.81|23.7|23.79|23.68|23.82|23.71|23.79|23.68|31
1754685000000|2025-08-08 20:30:00|23.8|23.69|23.82|23.71|23.84|23.73|23.79|23.68|143
1754685300000|2025-08-08 20:35:00|23.81|23.7|23.81|23.7|23.83|23.72|23.81|23.7|61
1754685600000|2025-08-08 20:40:00|23.82|23.71|23.82|23.71|23.83|23.72|23.79|23.68|31
1754685900000|2025-08-08 20:45:00|23.83|23.72|23.82|23.71|23.86|23.75|23.82|23.71|71
1754686200000|2025-08-08 20:50:00|23.81|23.7|23.78|23.67|23.82|23.71|23.78|23.67|32
1754686500000|2025-08-08 20:55:00|23.77|23.66|23.79|23.68|23.8|23.69|23.76|23.65|83
1754722800000|2025-08-09 07:00:00|24.29|24.18|24.3|24.19|24.3|24.19|24.27|24.16|12
1754723100000|2025-08-09 07:05:00|24.31|24.2|24.37|24.26|24.37|24.26|24.31|24.2|19
1754723400000|2025-08-09 07:10:00|24.38|24.27|24.37|24.26|24.38|24.27|24.36|24.25|20
1754723700000|2025-08-09 07:15:00|24.36|24.25|24.39|24.28|24.4|24.29|24.36|24.25|10
1754724000000|2025-08-09 07:20:00|24.38|24.27|24.39|24.28|24.4|24.29|24.38|24.27|26
1754724300000|2025-08-09 07:25:00|24.38|24.27|24.41|24.3|24.42|24.31|24.37|24.26|14
1754724600000|2025-08-09 07:30:00|24.42|24.31|24.39|24.28|24.42|24.31|24.39|24.28|16
1754724900000|2025-08-09 07:35:00|24.38|24.27|24.37|24.26|24.39|24.28|24.35|24.24|16
1754725200000|2025-08-09 07:40:00|24.38|24.27|24.39|24.28|24.4|24.29|24.38|24.27|14
1754725500000|2025-08-09 07:45:00|24.38|24.27|24.42|24.31|24.42|24.31|24.37|24.26|11
1754725800000|2025-08-09 07:50:00|24.43|24.32|24.45|24.34|24.45|24.34|24.41|24.3|13
1754726100000|2025-08-09 07:55:00|24.44|24.33|24.47|24.36|24.48|24.37|24.44|24.33|18
1754726400000|2025-08-09 08:00:00|24.48|24.37|24.48|24.37|24.49|24.38|24.46|24.35|19
1754726700000|2025-08-09 08:05:00|24.49|24.38|24.53|24.42|24.53|24.42|24.49|24.38|13
1754727000000|2025-08-09 08:10:00|24.54|24.43|24.52|24.41|24.54|24.43|24.51|24.4|21
1754727300000|2025-08-09 08:15:00|24.51|24.4|24.52|24.41|24.53|24.42|24.5|24.39|16
1754727600000|2025-08-09 08:20:00|24.53|24.42|24.54|24.43|24.55|24.44|24.52|24.41|16
1754727900000|2025-08-09 08:25:00|24.53|24.42|24.55|24.44|24.55|24.44|24.52|24.41|21
1754728200000|2025-08-09 08:30:00|24.54|24.43|24.54|24.43|24.55|24.44|24.53|24.42|13
1754728500000|2025-08-09 08:35:00|24.55|24.44|24.56|24.45|24.58|24.47|24.55|24.44|12
1754728800000|2025-08-09 08:40:00|24.55|24.44|24.58|24.47|24.58|24.47|24.53|24.42|12
1754729100000|2025-08-09 08:45:00|24.57|24.46|24.51|24.4|24.57|24.46|24.5|24.39|21
1754729400000|2025-08-09 08:50:00|24.5|24.39|24.51|24.4|24.52|24.41|24.41|24.3|46
1754729700000|2025-08-09 08:55:00|24.5|24.39|24.5|24.39|24.53|24.42|24.49|24.38|27
1754730000000|2025-08-09 09:00:00|24.49|24.38|24.49|24.38|24.53|24.42|24.48|24.37|23
1754730300000|2025-08-09 09:05:00|24.48|24.37|24.56|24.45|24.57|24.46|24.46|24.35|39
1754730600000|2025-08-09 09:10:00|24.57|24.46|24.59|24.48|24.59|24.48|24.56|24.45|15
1754730900000|2025-08-09 09:15:00|24.58|24.47|24.55|24.44|24.59|24.48|24.55|24.44|32
1754731200000|2025-08-09 09:20:00|24.54|24.43|24.59|24.48|24.6|24.49|24.54|24.43|36
1754731500000|2025-08-09 09:25:00|24.61|24.5|24.64|24.53|24.64|24.53|24.61|24.5|24
1754731800000|2025-08-09 09:30:00|24.63|24.52|24.64|24.53|24.64|24.53|24.61|24.5|26
1754732100000|2025-08-09 09:35:00|24.63|24.52|24.63|24.52|24.64|24.53|24.62|24.51|19
1754732400000|2025-08-09 09:40:00|24.64|24.53|24.63|24.52|24.65|24.54|24.62|24.51|16
1754732700000|2025-08-09 09:45:00|24.62|24.51|24.67|24.56|24.72|24.61|24.62|24.51|48
1754733000000|2025-08-09 09:50:00|24.68|24.57|24.72|24.61|24.73|24.62|24.67|24.56|23
1754733300000|2025-08-09 09:55:00|24.73|24.62|24.73|24.62|24.74|24.63|24.72|24.61|19
1754733600000|2025-08-09 10:00:00|24.72|24.61|24.72|24.61|24.73|24.62|24.7|24.59|21
1754733900000|2025-08-09 10:05:00|24.73|24.62|24.76|24.65|24.77|24.66|24.72|24.61|22
1754734200000|2025-08-09 10:10:00|24.77|24.66|24.79|24.68|24.79|24.68|24.76|24.65|19
1754734500000|2025-08-09 10:15:00|24.78|24.67|24.76|24.65|24.78|24.67|24.74|24.63|25
1754734800000|2025-08-09 10:20:00|24.77|24.66|24.72|24.61|24.79|24.68|24.72|24.61|18
1754735100000|2025-08-09 10:25:00|24.73|24.62|24.73|24.62|24.76|24.65|24.7|24.59|33
1754735400000|2025-08-09 10:30:00|24.72|24.61|24.78|24.67|24.78|24.67|24.71|24.6|35
1754735700000|2025-08-09 10:35:00|24.77|24.66|24.76|24.65|24.78|24.67|24.74|24.63|32
1754736000000|2025-08-09 10:40:00|24.75|24.64|24.76|24.65|24.77|24.66|24.74|24.63|34
1754736300000|2025-08-09 10:45:00|24.75|24.64|24.78|24.67|24.81|24.7|24.75|24.64|34
1754736600000|2025-08-09 10:50:00|24.79|24.68|24.75|24.64|24.79|24.68|24.72|24.61|41
1754736900000|2025-08-09 10:55:00|24.76|24.65|24.73|24.62|24.76|24.65|24.72|24.61|18
1754737200000|2025-08-09 11:00:00|24.72|24.61|24.68|24.57|24.72|24.61|24.67|24.56|29
1754737500000|2025-08-09 11:05:00|24.69|24.58|24.73|24.62|24.73|24.62|24.66|24.55|17
1754737800000|2025-08-09 11:10:00|24.72|24.61|24.69|24.58|24.73|24.62|24.68|24.57|30
1754738100000|2025-08-09 11:15:00|24.7|24.59|24.76|24.65|24.76|24.65|24.7|24.59|35
1754738400000|2025-08-09 11:20:00|24.75|24.64|24.69|24.58|24.75|24.64|24.69|24.58|19
1754738700000|2025-08-09 11:25:00|24.7|24.59|24.73|24.62|24.73|24.62|24.7|24.59|16
1754739000000|2025-08-09 11:30:00|24.72|24.61|24.71|24.6|24.72|24.61|24.69|24.58|30
1754739300000|2025-08-09 11:35:00|24.7|24.59|24.63|24.52|24.71|24.6|24.63|24.52|30
1754739600000|2025-08-09 11:40:00|24.62|24.51|24.64|24.53|24.68|24.57|24.59|24.48|53
1754739900000|2025-08-09 11:45:00|24.63|24.52|24.64|24.53|24.65|24.54|24.6|24.49|44
1754740200000|2025-08-09 11:50:00|24.65|24.54|24.68|24.57|24.68|24.57|24.64|24.53|18
1754740500000|2025-08-09 11:55:00|24.67|24.56|24.64|24.53|24.67|24.56|24.63|24.52|30
1754740800000|2025-08-09 12:00:00|24.65|24.54|24.6|24.49|24.66|24.55|24.6|24.49|36
1754741100000|2025-08-09 12:05:00|24.61|24.5|24.68|24.57|24.68|24.57|24.6|24.49|36
1754741400000|2025-08-09 12:10:00|24.69|24.58|24.71|24.6|24.72|24.61|24.69|24.58|29
1754741700000|2025-08-09 12:15:00|24.72|24.61|24.75|24.64|24.75|24.64|24.7|24.59|26
1754742000000|2025-08-09 12:20:00|24.76|24.65|24.79|24.68|24.8|24.69|24.76|24.65|18
1754742300000|2025-08-09 12:25:00|24.8|24.69|24.85|24.74|24.85|24.74|24.8|24.69|28
1754742600000|2025-08-09 12:30:00|24.84|24.73|24.81|24.7|24.85|24.74|24.79|24.68|44
1754742900000|2025-08-09 12:35:00|24.82|24.71|24.8|24.69|24.82|24.71|24.8|24.69|41
1754743200000|2025-08-09 12:40:00|24.79|24.68|24.76|24.65|24.79|24.68|24.76|24.65|26
1754743500000|2025-08-09 12:45:00|24.77|24.66|24.82|24.71|24.82|24.71|24.77|24.66|44
1754743800000|2025-08-09 12:50:00|24.83|24.72|24.84|24.73|24.85|24.74|24.82|24.71|27
1754744100000|2025-08-09 12:55:00|24.83|24.72|24.83|24.72|24.84|24.73|24.82|24.71|21
1754744400000|2025-08-09 13:00:00|24.82|24.71|24.83|24.72|24.83|24.72|24.79|24.68|20
1754744700000|2025-08-09 13:05:00|24.82|24.71|24.71|24.6|24.83|24.72|24.71|24.6|30
1754745000000|2025-08-09 13:10:00|24.7|24.59|24.59|24.48|24.7|24.59|24.57|24.46|71
1754745300000|2025-08-09 13:15:00|24.6|24.49|24.64|24.53|24.66|24.55|24.59|24.48|61
1754745600000|2025-08-09 13:20:00|24.63|24.52|24.7|24.59|24.7|24.59|24.63|24.52|44
1754745900000|2025-08-09 13:25:00|24.69|24.58|24.64|24.53|24.69|24.58|24.62|24.51|20
1754746200000|2025-08-09 13:30:00|24.63|24.52|24.53|24.42|24.63|24.52|24.53|24.42|49
1754746500000|2025-08-09 13:35:00|24.54|24.43|24.53|24.42|24.54|24.43|24.52|24.41|34
1754746800000|2025-08-09 13:40:00|24.52|24.41|24.48|24.37|24.53|24.42|24.47|24.36|39
1754747100000|2025-08-09 13:45:00|24.49|24.38|24.4|24.29|24.49|24.38|24.39|24.28|52
1754747400000|2025-08-09 13:50:00|24.41|24.3|24.38|24.27|24.42|24.31|24.35|24.24|62
1754747700000|2025-08-09 13:55:00|24.37|24.26|24.37|24.26|24.38|24.27|24.36|24.25|23
1754748000000|2025-08-09 14:00:00|24.38|24.27|24.27|24.16|24.38|24.27|24.22|24.11|73
1754748300000|2025-08-09 14:05:00|24.28|24.17|24.29|24.18|24.32|24.21|24.25|24.14|77
1754748600000|2025-08-09 14:10:00|24.3|24.19|24.38|24.27|24.38|24.27|24.3|24.19|52
1754748900000|2025-08-09 14:15:00|24.39|24.28|24.33|24.22|24.42|24.31|24.28|24.17|68
1754749200000|2025-08-09 14:20:00|24.34|24.23|24.32|24.21|24.36|24.25|24.29|24.18|31
1754749500000|2025-08-09 14:25:00|24.33|24.22|24.32|24.21|24.36|24.25|24.32|24.21|22
1754749800000|2025-08-09 14:30:00|24.33|24.22|24.23|24.12|24.33|24.22|24.22|24.11|27
1754750100000|2025-08-09 14:35:00|24.21|24.1|24.23|24.12|24.26|24.15|24.21|24.1|36
1754750400000|2025-08-09 14:40:00|24.24|24.13|24.23|24.12|24.25|24.14|24.22|24.11|20
1754750700000|2025-08-09 14:45:00|24.24|24.13|24.22|24.11|24.25|24.14|24.19|24.08|24
1754751000000|2025-08-09 14:50:00|24.23|24.12|24.29|24.18|24.29|24.18|24.22|24.11|19
1754751300000|2025-08-09 14:55:00|24.3|24.19|24.36|24.25|24.36|24.25|24.29|24.18|43
1754751600000|2025-08-09 15:00:00|24.35|24.24|24.32|24.21|24.43|24.32|24.31|24.2|57
1754751900000|2025-08-09 15:05:00|24.33|24.22|24.2|24.09|24.33|24.22|24.19|24.08|52
1754752200000|2025-08-09 15:10:00|24.19|24.08|24.23|24.12|24.23|24.12|24.16|24.05|39
1754752500000|2025-08-09 15:15:00|24.24|24.13|24.28|24.17|24.32|24.21|24.24|24.13|67
1754752800000|2025-08-09 15:20:00|24.29|24.18|24.17|24.06|24.29|24.18|24.11|24|101
1754753100000|2025-08-09 15:25:00|24.18|24.07|24.21|24.1|24.23|24.12|24.16|24.05|74
1754753400000|2025-08-09 15:30:00|24.2|24.09|24.17|24.06|24.23|24.12|24.17|24.06|62
1754753700000|2025-08-09 15:35:00|24.18|24.07|24.17|24.06|24.19|24.08|24.16|24.05|26
1754754000000|2025-08-09 15:40:00|24.18|24.07|24.21|24.1|24.23|24.12|24.17|24.06|40
1754754300000|2025-08-09 15:45:00|24.2|24.09|24.25|24.14|24.26|24.15|24.18|24.07|36
1754754600000|2025-08-09 15:50:00|24.26|24.15|24.22|24.11|24.26|24.15|24.21|24.1|21
1754754900000|2025-08-09 15:55:00|24.21|24.1|24.22|24.11|24.24|24.13|24.21|24.1|6
1754755200000|2025-08-09 16:00:00|24.23|24.12|24.28|24.17|24.28|24.17|24.22|24.11|62
1754755500000|2025-08-09 16:05:00|24.27|24.16|24.29|24.18|24.3|24.19|24.26|24.15|53
1754755800000|2025-08-09 16:10:00|24.3|24.19|24.33|24.22|24.33|24.22|24.27|24.16|32
1754756100000|2025-08-09 16:15:00|24.34|24.23|24.37|24.26|24.37|24.26|24.32|24.21|30
1754756400000|2025-08-09 16:20:00|24.36|24.25|24.38|24.27|24.39|24.28|24.36|24.25|29
1754756700000|2025-08-09 16:25:00|24.37|24.26|24.34|24.23|24.38|24.27|24.34|24.23|30
1754757000000|2025-08-09 16:30:00|24.35|24.24|24.3|24.19|24.38|24.27|24.24|24.13|46
1754757300000|2025-08-09 16:35:00|24.31|24.2|24.29|24.18|24.32|24.21|24.27|24.16|39
1754757600000|2025-08-09 16:40:00|24.3|24.19|24.3|24.19|24.33|24.22|24.29|24.18|31
1754757900000|2025-08-09 16:45:00|24.29|24.18|24.28|24.17|24.33|24.22|24.28|24.17|34
1754758200000|2025-08-09 16:50:00|24.27|24.16|24.27|24.16|24.29|24.18|24.25|24.14|37
1754758500000|2025-08-09 16:55:00|24.28|24.17|24.27|24.16|24.29|24.18|24.26|24.15|18
1754758800000|2025-08-09 17:00:00|24.26|24.15|24.25|24.14|24.27|24.16|24.25|24.14|30
1754759100000|2025-08-09 17:05:00|24.26|24.15|24.38|24.27|24.39|24.28|24.26|24.15|49
1754759400000|2025-08-09 17:10:00|24.39|24.28|24.39|24.28|24.41|24.3|24.38|24.27|19
1754759700000|2025-08-09 17:15:00|24.38|24.27|24.38|24.27|24.4|24.29|24.35|24.24|33
1754760000000|2025-08-09 17:20:00|24.39|24.28|24.39|24.28|24.41|24.3|24.38|24.27|33
1754760300000|2025-08-09 17:25:00|24.38|24.27|24.4|24.29|24.4|24.29|24.37|24.26|31
1754760600000|2025-08-09 17:30:00|24.41|24.3|24.38|24.27|24.41|24.3|24.37|24.26|20
1754760900000|2025-08-09 17:35:00|24.39|24.28|24.37|24.26|24.45|24.34|24.36|24.25|55
1754761200000|2025-08-09 17:40:00|24.36|24.25|24.38|24.27|24.39|24.28|24.35|24.24|39
1754761500000|2025-08-09 17:45:00|24.37|24.26|24.33|24.22|24.38|24.27|24.32|24.21|43
1754761800000|2025-08-09 17:50:00|24.34|24.23|24.36|24.25|24.36|24.25|24.33|24.22|33
1754762100000|2025-08-09 17:55:00|24.35|24.24|24.39|24.28|24.4|24.29|24.35|24.24|45
1754762400000|2025-08-09 18:00:00|24.38|24.27|24.35|24.24|24.39|24.28|24.35|24.24|40
1754762700000|2025-08-09 18:05:00|24.34|24.23|24.36|24.25|24.36|24.25|24.33|24.22|45
1754763000000|2025-08-09 18:10:00|24.35|24.24|24.34|24.23|24.36|24.25|24.31|24.2|36
1754763300000|2025-08-09 18:15:00|24.33|24.22|24.37|24.26|24.37|24.26|24.32|24.21|15
1754763600000|2025-08-09 18:20:00|24.38|24.27|24.46|24.35|24.46|24.35|24.37|24.26|23
1754763900000|2025-08-09 18:25:00|24.45|24.34|24.48|24.37|24.49|24.38|24.45|24.34|30
1754764200000|2025-08-09 18:30:00|24.47|24.36|24.46|24.35|24.48|24.37|24.45|24.34|30
1754764500000|2025-08-09 18:35:00|24.47|24.36|24.51|24.4|24.51|24.4|24.47|24.36|25
1754764800000|2025-08-09 18:40:00|24.52|24.41|24.46|24.35|24.52|24.41|24.46|24.35|37
1754765100000|2025-08-09 18:45:00|24.47|24.36|24.45|24.34|24.48|24.37|24.45|24.34|17
1754765400000|2025-08-09 18:50:00|24.46|24.35|24.52|24.41|24.52|24.41|24.45|24.34|37
1754765700000|2025-08-09 18:55:00|24.51|24.4|24.51|24.4|24.52|24.41|24.5|24.39|19
1754766000000|2025-08-09 19:00:00|24.5|24.39|24.51|24.4|24.54|24.43|24.49|24.38|42
1754766300000|2025-08-09 19:05:00|24.52|24.41|24.6|24.49|24.61|24.5|24.52|24.41|33
1754766600000|2025-08-09 19:10:00|24.61|24.5|24.59|24.48|24.63|24.52|24.59|24.48|49
1754766900000|2025-08-09 19:15:00|24.6|24.49|24.6|24.49|24.63|24.52|24.59|24.48|43
1754767200000|2025-08-09 19:20:00|24.59|24.48|24.55|24.44|24.59|24.48|24.55|24.44|25
1754767500000|2025-08-09 19:25:00|24.56|24.45|24.6|24.49|24.6|24.49|24.55|24.44|19
1754767800000|2025-08-09 19:30:00|24.61|24.5|24.58|24.47|24.63|24.52|24.58|24.47|25
1754768100000|2025-08-09 19:35:00|24.59|24.48|24.52|24.41|24.59|24.48|24.52|24.41|60
1754768400000|2025-08-09 19:40:00|24.51|24.4|24.57|24.46|24.59|24.48|24.51|24.4|45
1754768700000|2025-08-09 19:45:00|24.58|24.47|24.56|24.45|24.6|24.49|24.52|24.41|39
1754769000000|2025-08-09 19:50:00|24.57|24.46|24.53|24.42|24.57|24.46|24.52|24.41|29
1754769300000|2025-08-09 19:55:00|24.52|24.41|24.54|24.43|24.54|24.43|24.51|24.4|15
1754769600000|2025-08-09 20:00:00|24.53|24.42|24.55|24.44|24.55|24.44|24.53|24.42|35
1754769900000|2025-08-09 20:05:00|24.54|24.43|24.57|24.46|24.59|24.48|24.54|24.43|44
1754770200000|2025-08-09 20:10:00|24.56|24.45|24.64|24.53|24.66|24.55|24.54|24.43|95
1754770500000|2025-08-09 20:15:00|24.63|24.52|24.59|24.48|24.64|24.53|24.57|24.46|79
1754770800000|2025-08-09 20:20:00|24.6|24.49|24.65|24.54|24.65|24.54|24.59|24.48|66
1754771100000|2025-08-09 20:25:00|24.66|24.55|24.7|24.59|24.73|24.62|24.64|24.53|56
1754771400000|2025-08-09 20:30:00|24.69|24.58|24.66|24.55|24.69|24.58|24.65|24.54|62
1754771700000|2025-08-09 20:35:00|24.67|24.56|24.75|24.64|24.75|24.64|24.67|24.56|33
1754772000000|2025-08-09 20:40:00|24.76|24.65|24.84|24.73|24.85|24.74|24.76|24.65|32
1754772300000|2025-08-09 20:45:00|24.85|24.74|24.75|24.64|24.85|24.74|24.75|24.64|38
1754772600000|2025-08-09 20:50:00|24.76|24.65|24.73|24.62|24.77|24.66|24.73|24.62|21
1754772900000|2025-08-09 20:55:00|24.74|24.63|24.8|24.69|24.8|24.69|24.73|24.62|33
1754773200000|2025-08-09 21:00:00|24.81|24.7|24.77|24.66|24.83|24.72|24.77|24.66|27
1754773500000|2025-08-09 21:05:00|24.76|24.65|24.79|24.68|24.8|24.69|24.75|24.64|20
1754773800000|2025-08-09 21:10:00|24.8|24.69|24.8|24.69|24.84|24.73|24.8|24.69|23
1754774100000|2025-08-09 21:15:00|24.79|24.68|24.68|24.57|24.79|24.68|24.62|24.51|62
1754774400000|2025-08-09 21:20:00|24.67|24.56|24.64|24.53|24.68|24.57|24.61|24.5|38
1754774700000|2025-08-09 21:25:00|24.63|24.52|24.58|24.47|24.64|24.53|24.57|24.46|24
1754775000000|2025-08-09 21:30:00|24.57|24.46|24.58|24.47|24.58|24.47|24.51|24.4|48
1754775300000|2025-08-09 21:35:00|24.59|24.48|24.56|24.45|24.63|24.52|24.55|24.44|26
1754775600000|2025-08-09 21:40:00|24.57|24.46|24.55|24.44|24.57|24.46|24.55|24.44|5
1754775900000|2025-08-09 21:45:00|24.56|24.45|24.65|24.54|24.65|24.54|24.56|24.45|16
1754776200000|2025-08-09 21:50:00|24.66|24.55|24.71|24.6|24.71|24.6|24.65|24.54|12
1754776500000|2025-08-09 21:55:00|24.72|24.61|24.65|24.54|24.72|24.61|24.62|24.51|38
1754776800000|2025-08-09 22:00:00|24.66|24.55|24.68|24.57|24.69|24.58|24.62|24.51|75
1754777100000|2025-08-09 22:05:00|24.69|24.58|24.68|24.57|24.71|24.6|24.68|24.57|60
1754777400000|2025-08-09 22:10:00|24.67|24.56|24.68|24.57|24.69|24.58|24.64|24.53|26
1754777700000|2025-08-09 22:15:00|24.67|24.56|24.69|24.58|24.69|24.58|24.65|24.54|27
1754778000000|2025-08-09 22:20:00|24.68|24.57|24.82|24.71|24.85|24.74|24.67|24.56|71
1754778300000|2025-08-09 22:25:00|24.83|24.72|24.84|24.73|24.86|24.75|24.79|24.68|118
1754778600000|2025-08-09 22:30:00|24.83|24.72|24.73|24.62|24.83|24.72|24.71|24.6|107
1754778900000|2025-08-09 22:35:00|24.74|24.63|24.68|24.57|24.77|24.66|24.62|24.51|107
1754779200000|2025-08-09 22:40:00|24.69|24.58|24.64|24.53|24.7|24.59|24.63|24.52|44
1754779500000|2025-08-09 22:45:00|24.63|24.52|24.61|24.5|24.64|24.53|24.53|24.42|69
1754779800000|2025-08-09 22:50:00|24.62|24.51|24.61|24.5|24.64|24.53|24.59|24.48|98
1754780100000|2025-08-09 22:55:00|24.6|24.49|24.45|24.34|24.62|24.51|24.43|24.32|83
1754780400000|2025-08-09 23:00:00|24.46|24.35|24.46|24.35|24.46|24.35|24.31|24.2|97
1754780700000|2025-08-09 23:05:00|24.45|24.34|24.43|24.32|24.47|24.36|24.41|24.3|43
1754781000000|2025-08-09 23:10:00|24.44|24.33|24.44|24.33|24.45|24.34|24.42|24.31|55
1754781300000|2025-08-09 23:15:00|24.45|24.34|24.34|24.23|24.46|24.35|24.34|24.23|63
1754781600000|2025-08-09 23:20:00|24.33|24.22|24.32|24.21|24.39|24.28|24.32|24.21|27
1754781900000|2025-08-09 23:25:00|24.31|24.2|24.24|24.13|24.31|24.2|24.23|24.12|45
1754782200000|2025-08-09 23:30:00|24.23|24.12|24.33|24.22|24.34|24.23|24.23|24.12|47
1754782500000|2025-08-09 23:35:00|24.32|24.21|24.26|24.15|24.32|24.21|24.25|24.14|38
1754782800000|2025-08-09 23:40:00|24.27|24.16|24.31|24.2|24.31|24.2|24.27|24.16|39
1754783100000|2025-08-09 23:45:00|24.32|24.21|24.32|24.21|24.32|24.21|24.29|24.18|19
1754783400000|2025-08-09 23:50:00|24.31|24.2|24.33|24.22|24.34|24.23|24.29|24.18|17
1754783700000|2025-08-09 23:55:00|24.34|24.23|24.3|24.19|24.34|24.23|24.29|24.18|39
1754784000000|2025-08-10 00:00:00|24.31|24.2|24.39|24.28|24.39|24.28|24.3|24.19|55
1754784300000|2025-08-10 00:05:00|24.38|24.27|24.33|24.22|24.39|24.28|24.3|24.19|48
1754784600000|2025-08-10 00:10:00|24.34|24.23|24.4|24.29|24.4|24.29|24.32|24.21|43
1754784900000|2025-08-10 00:15:00|24.39|24.28|24.41|24.3|24.42|24.31|24.39|24.28|85
1754785200000|2025-08-10 00:20:00|24.4|24.29|24.38|24.27|24.43|24.32|24.38|24.27|37
1754785500000|2025-08-10 00:25:00|24.37|24.26|24.35|24.24|24.38|24.27|24.35|24.24|15
1754785800000|2025-08-10 00:30:00|24.34|24.23|24.3|24.19|24.34|24.23|24.28|24.17|41
1754786100000|2025-08-10 00:35:00|24.31|24.2|24.34|24.23|24.34|24.23|24.3|24.19|60
1754786400000|2025-08-10 00:40:00|24.35|24.24|24.38|24.27|24.39|24.28|24.34|24.23|32
1754786700000|2025-08-10 00:45:00|24.37|24.26|24.45|24.34|24.45|24.34|24.34|24.23|41
1754787000000|2025-08-10 00:50:00|24.46|24.35|24.55|24.44|24.55|24.44|24.44|24.33|68
1754787300000|2025-08-10 00:55:00|24.54|24.43|24.5|24.39|24.54|24.43|24.46|24.35|51
1754787600000|2025-08-10 01:00:00|24.51|24.4|24.48|24.37|24.55|24.44|24.48|24.37|73
1754787900000|2025-08-10 01:05:00|24.47|24.36|24.39|24.28|24.48|24.37|24.37|24.26|85
1754788200000|2025-08-10 01:10:00|24.4|24.29|24.34|24.23|24.4|24.29|24.34|24.23|43
1754788500000|2025-08-10 01:15:00|24.33|24.22|24.39|24.28|24.39|24.28|24.33|24.22|77
1754788800000|2025-08-10 01:20:00|24.38|24.27|24.3|24.19|24.39|24.28|24.29|24.18|57
1754789100000|2025-08-10 01:25:00|24.31|24.2|24.35|24.24|24.36|24.25|24.31|24.2|31
1754789400000|2025-08-10 01:30:00|24.36|24.25|24.42|24.31|24.46|24.35|24.35|24.24|45
1754789700000|2025-08-10 01:35:00|24.43|24.32|24.47|24.36|24.47|24.36|24.42|24.31|67
1754790000000|2025-08-10 01:40:00|24.46|24.35|24.44|24.33|24.47|24.36|24.43|24.32|51
1754790300000|2025-08-10 01:45:00|24.45|24.34|24.39|24.28|24.45|24.34|24.38|24.27|57
1754790600000|2025-08-10 01:50:00|24.4|24.29|24.4|24.29|24.41|24.3|24.39|24.28|43
1754790900000|2025-08-10 01:55:00|24.39|24.28|24.4|24.29|24.41|24.3|24.38|24.27|44
1754791200000|2025-08-10 02:00:00|24.41|24.3|24.37|24.26|24.41|24.3|24.37|24.26|37
1754791500000|2025-08-10 02:05:00|24.38|24.27|24.39|24.28|24.43|24.32|24.38|24.27|46
1754791800000|2025-08-10 02:10:00|24.38|24.27|24.38|24.27|24.39|24.28|24.33|24.22|27
1754792100000|2025-08-10 02:15:00|24.39|24.28|24.38|24.27|24.39|24.28|24.36|24.25|32
1754792400000|2025-08-10 02:20:00|24.39|24.28|24.36|24.25|24.39|24.28|24.31|24.2|66
1754792700000|2025-08-10 02:25:00|24.35|24.24|24.36|24.25|24.37|24.26|24.32|24.21|63
1754793000000|2025-08-10 02:30:00|24.35|24.24|24.32|24.21|24.36|24.25|24.29|24.18|48
1754793300000|2025-08-10 02:35:00|24.33|24.22|24.23|24.12|24.34|24.23|24.22|24.11|79
1754793600000|2025-08-10 02:40:00|24.22|24.11|24.19|24.08|24.25|24.14|24.19|24.08|40
1754793900000|2025-08-10 02:45:00|24.2|24.09|24.2|24.09|24.23|24.12|24.19|24.08|39
1754794200000|2025-08-10 02:50:00|24.19|24.08|24.17|24.06|24.21|24.1|24.16|24.05|39
1754794500000|2025-08-10 02:55:00|24.18|24.07|24.18|24.07|24.19|24.08|24.16|24.05|31
1754794800000|2025-08-10 03:00:00|24.17|24.06|24.22|24.11|24.22|24.11|24.14|24.03|60
1754795100000|2025-08-10 03:05:00|24.21|24.1|24.16|24.05|24.23|24.12|24.16|24.05|58
1754795400000|2025-08-10 03:10:00|24.15|24.04|24.22|24.11|24.22|24.11|24.12|24.01|44
1754795700000|2025-08-10 03:15:00|24.21|24.1|24.28|24.17|24.29|24.18|24.15|24.04|76
1754796000000|2025-08-10 03:20:00|24.29|24.18|24.35|24.24|24.38|24.27|24.28|24.17|63
1754796300000|2025-08-10 03:25:00|24.36|24.25|24.37|24.26|24.41|24.3|24.25|24.14|125
1754796600000|2025-08-10 03:30:00|24.36|24.25|24.29|24.18|24.36|24.25|24.29|24.18|72
1754796900000|2025-08-10 03:35:00|24.28|24.17|24.35|24.24|24.35|24.24|24.26|24.15|81
1754797200000|2025-08-10 03:40:00|24.36|24.25|24.45|24.34|24.46|24.35|24.36|24.25|40
1754797500000|2025-08-10 03:45:00|24.44|24.33|24.47|24.36|24.48|24.37|24.44|24.33|44
1754797800000|2025-08-10 03:50:00|24.48|24.37|24.45|24.34|24.5|24.39|24.45|24.34|42
1754798100000|2025-08-10 03:55:00|24.44|24.33|24.45|24.34|24.46|24.35|24.41|24.3|30
1754798400000|2025-08-10 04:00:00|24.46|24.35|24.4|24.29|24.46|24.35|24.38|24.27|51
1754798700000|2025-08-10 04:05:00|24.39|24.28|24.37|24.26|24.39|24.28|24.34|24.23|43
1754799000000|2025-08-10 04:10:00|24.38|24.27|24.46|24.35|24.49|24.38|24.37|24.26|49
1754799300000|2025-08-10 04:15:00|24.47|24.36|24.48|24.37|24.49|24.38|24.45|24.34|38
1754799600000|2025-08-10 04:20:00|24.49|24.38|24.56|24.45|24.56|24.45|24.48|24.37|74
1754799900000|2025-08-10 04:25:00|24.55|24.44|24.57|24.46|24.57|24.46|24.52|24.41|31
1754800200000|2025-08-10 04:30:00|24.58|24.47|24.59|24.48|24.59|24.48|24.53|24.42|28
1754800500000|2025-08-10 04:35:00|24.6|24.49|24.57|24.46|24.6|24.49|24.53|24.42|44
1754800800000|2025-08-10 04:40:00|24.56|24.45|24.55|24.44|24.56|24.45|24.53|24.42|32
1754801100000|2025-08-10 04:45:00|24.54|24.43|24.59|24.48|24.6|24.49|24.53|24.42|62
1754801400000|2025-08-10 04:50:00|24.58|24.47|24.56|24.45|24.59|24.48|24.55|24.44|41
1754801700000|2025-08-10 04:55:00|24.55|24.44|24.52|24.41|24.55|24.44|24.52|24.41|40
1754802000000|2025-08-10 05:00:00|24.51|24.4|24.49|24.38|24.52|24.41|24.46|24.35|29
1754802300000|2025-08-10 05:05:00|24.5|24.39|24.4|24.29|24.5|24.39|24.39|24.28|33
1754802600000|2025-08-10 05:10:00|24.41|24.3|24.43|24.32|24.47|24.36|24.4|24.29|41
1754802900000|2025-08-10 05:15:00|24.42|24.31|24.38|24.27|24.43|24.32|24.35|24.24|75
1754803200000|2025-08-10 05:20:00|24.37|24.26|24.31|24.2|24.37|24.26|24.31|24.2|45
1754803500000|2025-08-10 05:25:00|24.32|24.21|24.23|24.12|24.32|24.21|24.2|24.09|53
1754803800000|2025-08-10 05:30:00|24.22|24.11|24.26|24.15|24.26|24.15|24.19|24.08|39
1754804100000|2025-08-10 05:35:00|24.25|24.14|24.22|24.11|24.26|24.15|24.21|24.1|48
1754804400000|2025-08-10 05:40:00|24.23|24.12|24.27|24.16|24.28|24.17|24.23|24.12|33
1754804700000|2025-08-10 05:45:00|24.26|24.15|24.19|24.08|24.27|24.16|24.19|24.08|70
1754805000000|2025-08-10 05:50:00|24.18|24.07|24.16|24.05|24.2|24.09|24.12|24.01|55
1754805300000|2025-08-10 05:55:00|24.15|24.04|24.12|24.01|24.16|24.05|24.12|24.01|40
1754805600000|2025-08-10 06:00:00|24.13|24.02|24.12|24.01|24.14|24.03|24.1|23.99|32
1754805900000|2025-08-10 06:05:00|24.13|24.02|24.15|24.04|24.16|24.05|24.12|24.01|45
1754806200000|2025-08-10 06:10:00|24.14|24.03|24.11|24|24.16|24.05|24.11|24|40
1754806500000|2025-08-10 06:15:00|24.1|23.99|23.98|23.87|24.1|23.99|23.98|23.87|59
1754806800000|2025-08-10 06:20:00|23.99|23.88|23.94|23.83|24.03|23.92|23.94|23.83|51
1754807100000|2025-08-10 06:25:00|23.95|23.84|23.93|23.82|23.97|23.86|23.93|23.82|39
1754807400000|2025-08-10 06:30:00|23.94|23.83|24.01|23.9|24.02|23.91|23.92|23.81|38
1754807700000|2025-08-10 06:35:00|24|23.89|24.02|23.91|24.02|23.91|23.98|23.87|37
1754808000000|2025-08-10 06:40:00|24.03|23.92|24.01|23.9|24.04|23.93|24|23.89|57
1754808300000|2025-08-10 06:45:00|24|23.89|23.96|23.85|24.04|23.93|23.96|23.85|35
1754808600000|2025-08-10 06:50:00|23.97|23.86|23.99|23.88|24.02|23.91|23.97|23.86|17
1754808900000|2025-08-10 06:55:00|23.98|23.87|23.99|23.88|24.01|23.9|23.98|23.87|62
1754809200000|2025-08-10 07:00:00|24|23.89|24.01|23.9|24.01|23.9|23.99|23.88|24
1754809500000|2025-08-10 07:05:00|24.02|23.91|24|23.89|24.03|23.92|24|23.89|25
1754809800000|2025-08-10 07:10:00|24.01|23.9|24.02|23.91|24.04|23.93|24|23.89|24
1754810100000|2025-08-10 07:15:00|24.01|23.9|24.01|23.9|24.04|23.93|23.99|23.88|25
1754810400000|2025-08-10 07:20:00|24.02|23.91|24.04|23.93|24.06|23.95|24.01|23.9|25
1754810700000|2025-08-10 07:25:00|24.03|23.92|23.96|23.85|24.04|23.93|23.96|23.85|40
1754811000000|2025-08-10 07:30:00|23.97|23.86|23.85|23.74|23.98|23.87|23.85|23.74|51
1754811300000|2025-08-10 07:35:00|23.86|23.75|23.71|23.6|23.9|23.79|23.71|23.6|121
1754811600000|2025-08-10 07:40:00|23.7|23.59|23.62|23.51|23.72|23.61|23.6|23.49|149
1754811900000|2025-08-10 07:45:00|23.61|23.5|23.68|23.57|23.71|23.6|23.59|23.48|96
1754812200000|2025-08-10 07:50:00|23.69|23.58|23.54|23.43|23.72|23.61|23.52|23.41|110
1754812500000|2025-08-10 07:55:00|23.53|23.42|23.54|23.43|23.58|23.47|23.53|23.42|92
1754812800000|2025-08-10 08:00:00|23.53|23.42|23.35|23.24|23.54|23.43|23.34|23.23|87
1754813100000|2025-08-10 08:05:00|23.36|23.25|23.34|23.23|23.42|23.31|23.32|23.21|119
1754813400000|2025-08-10 08:10:00|23.33|23.22|23.46|23.35|23.48|23.37|23.33|23.22|80
1754813700000|2025-08-10 08:15:00|23.45|23.34|23.52|23.41|23.54|23.43|23.45|23.34|70
1754814000000|2025-08-10 08:20:00|23.53|23.42|23.56|23.45|23.56|23.45|23.5|23.39|34
1754814300000|2025-08-10 08:25:00|23.57|23.46|23.6|23.49|23.6|23.49|23.54|23.43|38
1754814600000|2025-08-10 08:30:00|23.59|23.48|23.68|23.57|23.68|23.57|23.59|23.48|30
1754814900000|2025-08-10 08:35:00|23.69|23.58|23.63|23.52|23.69|23.58|23.6|23.49|49
1754815200000|2025-08-10 08:40:00|23.64|23.53|23.67|23.56|23.69|23.58|23.63|23.52|28
1754815500000|2025-08-10 08:45:00|23.68|23.57|23.72|23.61|23.73|23.62|23.68|23.57|31
1754815800000|2025-08-10 08:50:00|23.73|23.62|23.72|23.61|23.73|23.62|23.71|23.6|10
1754816100000|2025-08-10 08:55:00|23.71|23.6|23.71|23.6|23.74|23.63|23.7|23.59|17
1754816400000|2025-08-10 09:00:00|23.72|23.61|23.7|23.59|23.75|23.64|23.7|23.59|29
1754816700000|2025-08-10 09:05:00|23.71|23.6|23.66|23.55|23.72|23.61|23.66|23.55|88
1754817000000|2025-08-10 09:10:00|23.65|23.54|23.64|23.53|23.69|23.58|23.63|23.52|50
1754817300000|2025-08-10 09:15:00|23.63|23.52|23.68|23.57|23.71|23.6|23.63|23.52|56
1754817600000|2025-08-10 09:20:00|23.67|23.56|23.64|23.53|23.68|23.57|23.64|23.53|64
1754817900000|2025-08-10 09:25:00|23.63|23.52|23.69|23.58|23.7|23.59|23.63|23.52|59
1754818200000|2025-08-10 09:30:00|23.68|23.57|23.72|23.61|23.72|23.61|23.66|23.55|47
1754818500000|2025-08-10 09:35:00|23.73|23.62|23.72|23.61|23.74|23.63|23.71|23.6|54
1754818800000|2025-08-10 09:40:00|23.71|23.6|23.7|23.59|23.72|23.61|23.7|23.59|36
1754819100000|2025-08-10 09:45:00|23.69|23.58|23.76|23.65|23.77|23.66|23.69|23.58|32
1754819400000|2025-08-10 09:50:00|23.75|23.64|23.69|23.58|23.76|23.65|23.69|23.58|35
1754819700000|2025-08-10 09:55:00|23.68|23.57|23.7|23.59|23.71|23.6|23.65|23.54|31
1754820000000|2025-08-10 10:00:00|23.69|23.58|23.71|23.6|23.72|23.61|23.67|23.56|27
1754820300000|2025-08-10 10:05:00|23.72|23.61|23.64|23.53|23.73|23.62|23.64|23.53|53
1754820600000|2025-08-10 10:10:00|23.65|23.54|23.67|23.56|23.69|23.58|23.65|23.54|27
1754820900000|2025-08-10 10:15:00|23.66|23.55|23.65|23.54|23.67|23.56|23.61|23.5|108
1754821200000|2025-08-10 10:20:00|23.66|23.55|23.61|23.5|23.69|23.58|23.61|23.5|56
1754821500000|2025-08-10 10:25:00|23.62|23.51|23.58|23.47|23.62|23.51|23.58|23.47|39
1754821800000|2025-08-10 10:30:00|23.57|23.46|23.52|23.41|23.59|23.48|23.5|23.39|62
1754822100000|2025-08-10 10:35:00|23.51|23.4|23.58|23.47|23.58|23.47|23.45|23.34|86
1754822400000|2025-08-10 10:40:00|23.57|23.46|23.62|23.51|23.62|23.51|23.54|23.43|48
1754822700000|2025-08-10 10:45:00|23.63|23.52|23.6|23.49|23.69|23.58|23.6|23.49|64
1754823000000|2025-08-10 10:50:00|23.59|23.48|23.56|23.45|23.61|23.5|23.53|23.42|86
1754823300000|2025-08-10 10:55:00|23.55|23.44|23.56|23.45|23.58|23.47|23.55|23.44|24
1754823600000|2025-08-10 11:00:00|23.55|23.44|23.53|23.42|23.56|23.45|23.53|23.42|35
1754823900000|2025-08-10 11:05:00|23.54|23.43|23.56|23.45|23.56|23.45|23.52|23.41|69
1754824200000|2025-08-10 11:10:00|23.55|23.44|23.59|23.48|23.59|23.48|23.54|23.43|31
1754824500000|2025-08-10 11:15:00|23.58|23.47|23.59|23.48|23.59|23.48|23.54|23.43|54
1754824800000|2025-08-10 11:20:00|23.58|23.47|23.63|23.52|23.64|23.53|23.58|23.47|62
1754825100000|2025-08-10 11:25:00|23.62|23.51|23.67|23.56|23.67|23.56|23.62|23.51|16
1754825400000|2025-08-10 11:30:00|23.66|23.55|23.64|23.53|23.67|23.56|23.62|23.51|33
1754825700000|2025-08-10 11:35:00|23.63|23.52|23.6|23.49|23.67|23.56|23.6|23.49|56
1754826000000|2025-08-10 11:40:00|23.59|23.48|23.68|23.57|23.74|23.63|23.59|23.48|54
1754826300000|2025-08-10 11:45:00|23.69|23.58|23.69|23.58|23.71|23.6|23.68|23.57|57
1754826600000|2025-08-10 11:50:00|23.68|23.57|23.65|23.54|23.68|23.57|23.64|23.53|66
1754826900000|2025-08-10 11:55:00|23.64|23.53|23.6|23.49|23.65|23.54|23.59|23.48|81
1754827200000|2025-08-10 12:00:00|23.59|23.48|23.57|23.46|23.61|23.5|23.56|23.45|57
1754827500000|2025-08-10 12:05:00|23.58|23.47|23.6|23.49|23.63|23.52|23.58|23.47|49
1754827800000|2025-08-10 12:10:00|23.61|23.5|23.58|23.47|23.62|23.51|23.55|23.44|74
1754828100000|2025-08-10 12:15:00|23.57|23.46|23.59|23.48|23.61|23.5|23.55|23.44|95
1754828400000|2025-08-10 12:20:00|23.58|23.47|23.61|23.5|23.64|23.53|23.56|23.45|60
1754828700000|2025-08-10 12:25:00|23.6|23.49|23.59|23.48|23.6|23.49|23.58|23.47|52
1754829000000|2025-08-10 12:30:00|23.6|23.49|23.64|23.53|23.64|23.53|23.59|23.48|91
1754829300000|2025-08-10 12:35:00|23.63|23.52|23.67|23.56|23.69|23.58|23.62|23.51|47
1754829600000|2025-08-10 12:40:00|23.66|23.55|23.7|23.59|23.71|23.6|23.66|23.55|11
1754829900000|2025-08-10 12:45:00|23.69|23.58|23.73|23.62|23.73|23.62|23.67|23.56|45
1754830200000|2025-08-10 12:50:00|23.74|23.63|23.68|23.57|23.74|23.63|23.68|23.57|31
1754830500000|2025-08-10 12:55:00|23.69|23.58|23.72|23.61|23.73|23.62|23.68|23.57|34
1754830800000|2025-08-10 13:00:00|23.71|23.6|23.72|23.61|23.73|23.62|23.69|23.58|36
1754831100000|2025-08-10 13:05:00|23.73|23.62|23.76|23.65|23.77|23.66|23.72|23.61|34
1754831400000|2025-08-10 13:10:00|23.75|23.64|23.73|23.62|23.78|23.67|23.73|23.62|23
1754831700000|2025-08-10 13:15:00|23.72|23.61|23.69|23.58|23.73|23.62|23.66|23.55|50
1754832000000|2025-08-10 13:20:00|23.7|23.59|23.71|23.6|23.73|23.62|23.68|23.57|38
1754832300000|2025-08-10 13:25:00|23.72|23.61|23.73|23.62|23.75|23.64|23.72|23.61|32
1754832600000|2025-08-10 13:30:00|23.72|23.61|23.64|23.53|23.73|23.62|23.63|23.52|69
1754832900000|2025-08-10 13:35:00|23.65|23.54|23.63|23.52|23.67|23.56|23.63|23.52|27
1754833200000|2025-08-10 13:40:00|23.62|23.51|23.64|23.53|23.67|23.56|23.62|23.51|79
1754833500000|2025-08-10 13:45:00|23.65|23.54|23.63|23.52|23.67|23.56|23.58|23.47|67
1754833800000|2025-08-10 13:50:00|23.62|23.51|23.64|23.53|23.66|23.55|23.62|23.51|57
1754834100000|2025-08-10 13:55:00|23.65|23.54|23.56|23.45|23.65|23.54|23.54|23.43|70
1754834400000|2025-08-10 14:00:00|23.55|23.44|23.57|23.46|23.6|23.49|23.52|23.41|67
1754834700000|2025-08-10 14:05:00|23.58|23.47|23.65|23.54|23.66|23.55|23.57|23.46|40
1754835000000|2025-08-10 14:10:00|23.66|23.55|23.68|23.57|23.7|23.59|23.66|23.55|45
1754835300000|2025-08-10 14:15:00|23.67|23.56|23.7|23.59|23.74|23.63|23.66|23.55|78
1754835600000|2025-08-10 14:20:00|23.69|23.58|23.77|23.66|23.77|23.66|23.69|23.58|69
1754835900000|2025-08-10 14:25:00|23.78|23.67|23.83|23.72|23.84|23.73|23.77|23.66|76
1754836200000|2025-08-10 14:30:00|23.84|23.73|23.91|23.8|23.95|23.84|23.83|23.72|62
1754836500000|2025-08-10 14:35:00|23.9|23.79|23.95|23.84|23.97|23.86|23.89|23.78|90
1754836800000|2025-08-10 14:40:00|23.96|23.85|23.98|23.87|23.99|23.88|23.94|23.83|47
1754837100000|2025-08-10 14:45:00|23.99|23.88|23.87|23.76|24|23.89|23.87|23.76|103
1754837400000|2025-08-10 14:50:00|23.86|23.75|23.91|23.8|23.93|23.82|23.86|23.75|56
1754837700000|2025-08-10 14:55:00|23.92|23.81|23.9|23.79|23.92|23.81|23.88|23.77|41
1754838000000|2025-08-10 15:00:00|23.91|23.8|23.83|23.72|23.91|23.8|23.82|23.71|47
1754838300000|2025-08-10 15:05:00|23.82|23.71|23.91|23.8|23.91|23.8|23.82|23.71|60
1754838600000|2025-08-10 15:10:00|23.9|23.79|23.96|23.85|23.96|23.85|23.87|23.76|81
1754838900000|2025-08-10 15:15:00|23.97|23.86|23.97|23.86|24.01|23.9|23.95|23.84|91
1754839200000|2025-08-10 15:20:00|23.96|23.85|24.01|23.9|24.01|23.9|23.91|23.8|46
1754839500000|2025-08-10 15:25:00|24|23.89|24.08|23.97|24.08|23.97|23.99|23.88|87
1754839800000|2025-08-10 15:30:00|24.07|23.96|24.01|23.9|24.08|23.97|24.01|23.9|40
1754840100000|2025-08-10 15:35:00|24|23.89|24.03|23.92|24.05|23.94|23.99|23.88|53
1754840400000|2025-08-10 15:40:00|24.04|23.93|24.03|23.92|24.08|23.97|24.03|23.92|54
1754840700000|2025-08-10 15:45:00|24.04|23.93|24.03|23.92|24.11|24|24.02|23.91|70
1754841000000|2025-08-10 15:50:00|24.02|23.91|23.99|23.88|24.04|23.93|23.96|23.85|50
1754841300000|2025-08-10 15:55:00|24|23.89|24.01|23.9|24.02|23.91|23.99|23.88|60
1754841600000|2025-08-10 16:00:00|24.02|23.91|24.02|23.91|24.05|23.94|23.96|23.85|63
1754841900000|2025-08-10 16:05:00|24.01|23.9|24.07|23.96|24.07|23.96|24|23.89|55
1754842200000|2025-08-10 16:10:00|24.08|23.97|23.99|23.88|24.08|23.97|23.99|23.88|60
1754842500000|2025-08-10 16:15:00|24|23.89|24.02|23.91|24.03|23.92|23.95|23.84|39
1754842800000|2025-08-10 16:20:00|24.01|23.9|23.92|23.81|24.01|23.9|23.92|23.81|66
1754843100000|2025-08-10 16:25:00|23.93|23.82|23.93|23.82|23.96|23.85|23.93|23.82|27
1754843400000|2025-08-10 16:30:00|23.92|23.81|23.94|23.83|23.95|23.84|23.92|23.81|57
1754843700000|2025-08-10 16:35:00|23.93|23.82|23.93|23.82|23.96|23.85|23.92|23.81|55
1754844000000|2025-08-10 16:40:00|23.92|23.81|23.91|23.8|23.95|23.84|23.9|23.79|43
1754844300000|2025-08-10 16:45:00|23.92|23.81|23.85|23.74|23.94|23.83|23.85|23.74|30
1754844600000|2025-08-10 16:50:00|23.84|23.73|23.83|23.72|23.86|23.75|23.82|23.71|48
1754844900000|2025-08-10 16:55:00|23.84|23.73|23.88|23.77|23.9|23.79|23.83|23.72|25
1754845200000|2025-08-10 17:00:00|23.87|23.76|23.89|23.78|23.89|23.78|23.85|23.74|79
1754845500000|2025-08-10 17:05:00|23.9|23.79|23.84|23.73|23.9|23.79|23.84|23.73|63
1754845800000|2025-08-10 17:10:00|23.85|23.74|23.83|23.72|23.9|23.79|23.83|23.72|53
1754846100000|2025-08-10 17:15:00|23.84|23.73|23.87|23.76|23.87|23.76|23.8|23.69|80
1754846400000|2025-08-10 17:20:00|23.88|23.77|23.82|23.71|23.89|23.78|23.81|23.7|53
1754846700000|2025-08-10 17:25:00|23.83|23.72|23.85|23.74|23.86|23.75|23.83|23.72|41
1754847000000|2025-08-10 17:30:00|23.86|23.75|23.91|23.8|23.92|23.81|23.85|23.74|114
1754847300000|2025-08-10 17:35:00|23.92|23.81|23.9|23.79|23.95|23.84|23.89|23.78|47
1754847600000|2025-08-10 17:40:00|23.91|23.8|23.88|23.77|23.91|23.8|23.87|23.76|52
1754847900000|2025-08-10 17:45:00|23.89|23.78|23.94|23.83|23.96|23.85|23.87|23.76|68
1754848200000|2025-08-10 17:50:00|23.93|23.82|23.89|23.78|23.94|23.83|23.89|23.78|37
1754848500000|2025-08-10 17:55:00|23.88|23.77|23.89|23.78|23.91|23.8|23.88|23.77|60
1754848800000|2025-08-10 18:00:00|23.88|23.77|23.93|23.82|23.93|23.82|23.88|23.77|94
1754849100000|2025-08-10 18:05:00|23.94|23.83|23.99|23.88|23.99|23.88|23.93|23.82|32
1754849400000|2025-08-10 18:10:00|23.98|23.87|23.99|23.88|24.02|23.91|23.98|23.87|34
1754849700000|2025-08-10 18:15:00|23.98|23.87|23.96|23.85|23.99|23.88|23.95|23.84|51
1754850000000|2025-08-10 18:20:00|23.95|23.84|23.91|23.8|23.96|23.85|23.9|23.79|73
1754850300000|2025-08-10 18:25:00|23.92|23.81|23.93|23.82|23.95|23.84|23.92|23.81|56
1754850600000|2025-08-10 18:30:00|23.94|23.83|23.96|23.85|23.97|23.86|23.93|23.82|47
1754850900000|2025-08-10 18:35:00|23.95|23.84|23.97|23.86|23.98|23.87|23.95|23.84|65
1754851200000|2025-08-10 18:40:00|23.96|23.85|23.96|23.85|23.98|23.87|23.95|23.84|23
1754851500000|2025-08-10 18:45:00|23.97|23.86|23.98|23.87|23.98|23.87|23.93|23.82|46
1754851800000|2025-08-10 18:50:00|23.97|23.86|23.96|23.85|24|23.89|23.96|23.85|40
1754852100000|2025-08-10 18:55:00|23.97|23.86|24|23.89|24|23.89|23.95|23.84|52
1754852400000|2025-08-10 19:00:00|23.99|23.88|23.94|23.83|24|23.89|23.93|23.82|28
1754852700000|2025-08-10 19:05:00|23.93|23.82|24.01|23.9|24.01|23.9|23.93|23.82|21
1754853000000|2025-08-10 19:10:00|24.02|23.91|24.02|23.91|24.03|23.92|24.01|23.9|43
1754853300000|2025-08-10 19:15:00|24.01|23.9|23.97|23.86|24.03|23.92|23.97|23.86|55
1754853600000|2025-08-10 19:20:00|23.98|23.87|23.97|23.86|23.98|23.87|23.95|23.84|12
1754853900000|2025-08-10 19:25:00|23.98|23.87|23.96|23.85|23.98|23.87|23.96|23.85|27
1754854200000|2025-08-10 19:30:00|23.97|23.86|24.24|23.63|24.24|23.89|23.96|23.62|38
1754854500000|2025-08-10 19:35:00|24.23|23.62|24.25|23.64|24.25|23.64|24.21|23.6|21
1754854800000|2025-08-10 19:40:00|24.24|23.63|24.22|23.61|24.24|23.63|24.22|23.61|17
1754855100000|2025-08-10 19:45:00|24.21|23.6|24.26|23.65|24.26|23.65|24.2|23.59|22
1754855400000|2025-08-10 19:50:00|24.25|23.64|24.24|23.63|24.25|23.64|24.23|23.62|46
1754855700000|2025-08-10 19:55:00|24.23|23.62|24.22|23.61|24.26|23.65|24.22|23.61|44
1754856000000|2025-08-10 20:00:00|24.23|23.62|24.23|23.62|24.24|23.87|23.97|23.6|23
1754856300000|2025-08-10 20:05:00|24.22|23.61|24.19|23.58|24.23|23.62|24.19|23.58|26
1754856600000|2025-08-10 20:10:00|24.2|23.59|24.13|23.52|24.2|23.59|24.06|23.45|35
1754856900000|2025-08-10 20:15:00|24.14|23.53|24.05|23.44|24.15|23.54|24.04|23.43|56
1754857200000|2025-08-10 20:20:00|24.04|23.43|23.99|23.38|24.05|23.44|23.99|23.38|82
1754857500000|2025-08-10 20:25:00|23.98|23.37|24.04|23.43|24.09|23.48|23.98|23.37|73
1754857800000|2025-08-10 20:30:00|24.03|23.42|24.04|23.43|24.06|23.45|24.01|23.4|48
1754858100000|2025-08-10 20:35:00|24.05|23.44|24.09|23.48|24.1|23.49|24.05|23.44|59
1754858400000|2025-08-10 20:40:00|24.1|23.49|24.13|23.52|24.15|23.54|24.09|23.48|64
1754858700000|2025-08-10 20:45:00|24.12|23.51|24.12|23.51|24.16|23.55|24.1|23.49|45
1754859000000|2025-08-10 20:50:00|24.11|23.5|24.12|23.51|24.13|23.52|24.1|23.49|12
1754859300000|2025-08-10 20:55:00|24.11|23.5|24.04|23.43|24.12|23.51|24.04|23.43|44
1754859600000|2025-08-10 21:00:00|24.05|23.44|23.65|23.54|24.05|23.64|23.65|23.38|81
1754859900000|2025-08-10 21:05:00|23.64|23.53|23.8|23.69|23.8|23.69|23.64|23.53|49
1754860200000|2025-08-10 21:10:00|23.79|23.68|23.74|23.63|23.79|23.68|23.73|23.62|54
1754860500000|2025-08-10 21:15:00|23.75|23.64|23.8|23.69|23.8|23.69|23.72|23.61|40
1754860800000|2025-08-10 21:20:00|23.79|23.68|23.79|23.68|23.83|23.72|23.79|23.68|43
1754861100000|2025-08-10 21:25:00|23.8|23.69|23.72|23.61|23.8|23.69|23.72|23.61|45
1754861400000|2025-08-10 21:30:00|23.71|23.6|23.7|23.59|23.72|23.61|23.67|23.56|46
1754861700000|2025-08-10 21:35:00|23.69|23.58|23.64|23.53|23.69|23.58|23.61|23.5|24
1754862000000|2025-08-10 21:40:00|23.65|23.54|23.64|23.53|23.65|23.54|23.61|23.5|37
1754862300000|2025-08-10 21:45:00|23.65|23.54|23.74|23.63|23.74|23.63|23.64|23.53|22
1754862600000|2025-08-10 21:50:00|23.73|23.62|23.77|23.66|23.77|23.66|23.73|23.62|19
1754862900000|2025-08-10 21:55:00|23.76|23.65|23.81|23.7|23.81|23.7|23.75|23.64|24
1754863200000|2025-08-10 22:00:00|23.82|23.71|23.77|23.66|23.82|23.71|23.73|23.62|75
1754863500000|2025-08-10 22:05:00|23.76|23.65|23.73|23.62|23.78|23.67|23.71|23.6|68
1754863800000|2025-08-10 22:10:00|23.74|23.63|23.76|23.65|23.77|23.66|23.72|23.61|140
1754864100000|2025-08-10 22:15:00|23.75|23.64|23.76|23.65|23.78|23.67|23.7|23.59|162
1754864400000|2025-08-10 22:20:00|23.77|23.66|23.76|23.65|23.81|23.7|23.75|23.64|206
1754864700000|2025-08-10 22:25:00|23.77|23.66|23.77|23.66|23.79|23.68|23.75|23.64|171
1754865000000|2025-08-10 22:30:00|23.76|23.65|23.81|23.7|23.81|23.7|23.76|23.65|150
1754865300000|2025-08-10 22:35:00|23.8|23.69|23.82|23.71|23.83|23.72|23.79|23.68|171
1754865600000|2025-08-10 22:40:00|23.81|23.7|23.83|23.72|23.84|23.73|23.81|23.7|127
1754865900000|2025-08-10 22:45:00|23.84|23.73|23.78|23.67|23.85|23.74|23.78|23.67|95
1754866200000|2025-08-10 22:50:00|23.79|23.68|23.78|23.67|23.81|23.7|23.78|23.67|98
1754866500000|2025-08-10 22:55:00|23.79|23.68|23.85|23.74|23.85|23.74|23.78|23.67|67
1754866800000|2025-08-10 23:00:00|23.86|23.75|23.9|23.79|23.91|23.8|23.83|23.72|131
1754867100000|2025-08-10 23:05:00|23.89|23.78|23.83|23.72|23.9|23.79|23.82|23.71|132
1754867400000|2025-08-10 23:10:00|23.82|23.71|23.78|23.67|23.83|23.72|23.78|23.67|85
1754867700000|2025-08-10 23:15:00|23.79|23.68|23.72|23.61|23.79|23.68|23.72|23.61|78
1754868000000|2025-08-10 23:20:00|23.71|23.6|23.75|23.64|23.76|23.65|23.71|23.6|121
1754868300000|2025-08-10 23:25:00|23.74|23.63|23.79|23.68|23.8|23.69|23.73|23.62|169
1754868600000|2025-08-10 23:30:00|23.8|23.69|23.81|23.7|23.81|23.7|23.78|23.67|98
1754868900000|2025-08-10 23:35:00|23.8|23.69|23.8|23.69|23.81|23.7|23.78|23.67|125
1754869200000|2025-08-10 23:40:00|23.81|23.7|23.84|23.73|23.85|23.74|23.8|23.69|152
1754869500000|2025-08-10 23:45:00|23.83|23.72|23.92|23.81|23.92|23.81|23.83|23.72|191
1754869800000|2025-08-10 23:50:00|23.91|23.8|23.92|23.81|23.92|23.81|23.91|23.8|236
1754870100000|2025-08-10 23:55:00|23.93|23.82|23.9|23.79|23.93|23.82|23.9|23.79|115
1754870400000|2025-08-11 00:00:00|23.89|23.78|23.86|23.75|23.9|23.79|23.85|23.74|115
1754870700000|2025-08-11 00:05:00|23.85|23.74|23.8|23.69|23.86|23.75|23.79|23.68|140
1754871000000|2025-08-11 00:10:00|23.79|23.68|23.79|23.68|23.8|23.69|23.74|23.63|91
1754871300000|2025-08-11 00:15:00|23.78|23.67|23.86|23.75|23.89|23.78|23.78|23.67|88
1754871600000|2025-08-11 00:20:00|23.87|23.76|23.93|23.82|23.95|23.84|23.86|23.75|108
1754871900000|2025-08-11 00:25:00|23.94|23.83|24.02|23.91|24.02|23.91|23.93|23.82|119
1754872200000|2025-08-11 00:30:00|24.01|23.9|24|23.89|24.04|23.93|23.94|23.83|184
1754872500000|2025-08-11 00:35:00|24.01|23.9|23.93|23.82|24.02|23.91|23.9|23.79|105
1754872800000|2025-08-11 00:40:00|23.94|23.83|23.92|23.81|23.95|23.84|23.89|23.78|97
1754873100000|2025-08-11 00:45:00|23.91|23.8|23.86|23.75|23.92|23.81|23.85|23.74|115
1754873400000|2025-08-11 00:50:00|23.87|23.76|23.85|23.74|23.95|23.84|23.84|23.73|139
1754873700000|2025-08-11 00:55:00|23.84|23.73|23.74|23.63|23.85|23.74|23.74|23.63|173
1754874000000|2025-08-11 01:00:00|23.73|23.62|23.76|23.65|23.8|23.69|23.73|23.62|72
1754874300000|2025-08-11 01:05:00|23.77|23.66|23.8|23.69|23.83|23.72|23.76|23.65|188
1754874600000|2025-08-11 01:10:00|23.81|23.7|23.85|23.74|23.88|23.77|23.79|23.68|119
1754874900000|2025-08-11 01:15:00|23.86|23.75|23.85|23.74|23.87|23.76|23.82|23.71|136
1754875200000|2025-08-11 01:20:00|23.86|23.75|23.88|23.77|23.88|23.77|23.82|23.71|101
1754875500000|2025-08-11 01:25:00|23.89|23.78|23.99|23.88|24.01|23.9|23.88|23.77|119
1754875800000|2025-08-11 01:30:00|23.98|23.87|24.14|24.03|24.16|24.05|23.98|23.87|139
1754876100000|2025-08-11 01:35:00|24.15|24.04|24.18|24.07|24.19|24.08|24.1|23.99|164
1754876400000|2025-08-11 01:40:00|24.17|24.06|24.16|24.05|24.18|24.07|24.13|24.02|152
1754876700000|2025-08-11 01:45:00|24.15|24.04|24.11|24|24.16|24.05|24.08|23.97|218
1754877000000|2025-08-11 01:50:00|24.1|23.99|24.09|23.98|24.13|24.02|24.07|23.96|176
1754877300000|2025-08-11 01:55:00|24.08|23.97|24.08|23.97|24.11|24|24.05|23.94|159
1754877600000|2025-08-11 02:00:00|24.07|23.96|24.21|24.1|24.23|24.12|24.07|23.96|238
1754877900000|2025-08-11 02:05:00|24.22|24.11|24.18|24.07|24.25|24.14|24.16|24.05|171
1754878200000|2025-08-11 02:10:00|24.19|24.08|24.23|24.12|24.26|24.15|24.16|24.05|186
1754878500000|2025-08-11 02:15:00|24.22|24.11|24.31|24.2|24.32|24.21|24.19|24.08|252
1754878800000|2025-08-11 02:20:00|24.3|24.19|24.31|24.2|24.34|24.23|24.25|24.14|221
1754879100000|2025-08-11 02:25:00|24.32|24.21|24.34|24.23|24.35|24.24|24.25|24.14|173
1754879400000|2025-08-11 02:30:00|24.35|24.24|24.4|24.29|24.4|24.29|24.33|24.22|200
1754879700000|2025-08-11 02:35:00|24.39|24.28|24.49|24.38|24.5|24.39|24.39|24.28|281
1754880000000|2025-08-11 02:40:00|24.48|24.37|24.48|24.37|24.5|24.39|24.45|24.34|244
1754880300000|2025-08-11 02:45:00|24.47|24.36|24.51|24.4|24.51|24.4|24.44|24.33|234
1754880600000|2025-08-11 02:50:00|24.52|24.41|24.51|24.4|24.53|24.42|24.48|24.37|265
1754880900000|2025-08-11 02:55:00|24.52|24.41|24.48|24.37|24.53|24.42|24.48|24.37|132
1754881200000|2025-08-11 03:00:00|24.49|24.38|24.42|24.31|24.5|24.39|24.4|24.29|137
1754881500000|2025-08-11 03:05:00|24.43|24.32|24.44|24.33|24.44|24.33|24.35|24.24|128
1754881800000|2025-08-11 03:10:00|24.43|24.32|24.46|24.35|24.46|24.35|24.4|24.29|141
1754882100000|2025-08-11 03:15:00|24.45|24.34|24.43|24.32|24.49|24.38|24.39|24.28|204
1754882400000|2025-08-11 03:20:00|24.44|24.33|24.4|24.29|24.44|24.33|24.37|24.26|151
1754882700000|2025-08-11 03:25:00|24.39|24.28|24.38|24.27|24.4|24.29|24.37|24.26|144
1754883000000|2025-08-11 03:30:00|24.39|24.28|24.42|24.31|24.44|24.33|24.35|24.24|88
1754883300000|2025-08-11 03:35:00|24.43|24.32|24.38|24.27|24.44|24.33|24.38|24.27|82
1754883600000|2025-08-11 03:40:00|24.39|24.28|24.36|24.25|24.39|24.28|24.35|24.24|84
1754883900000|2025-08-11 03:45:00|24.35|24.24|24.39|24.28|24.39|24.28|24.34|24.23|107
1754884200000|2025-08-11 03:50:00|24.4|24.29|24.48|24.37|24.48|24.37|24.39|24.28|99
1754884500000|2025-08-11 03:55:00|24.47|24.36|24.46|24.35|24.47|24.36|24.44|24.33|174
1754884800000|2025-08-11 04:00:00|24.47|24.36|24.51|24.4|24.51|24.4|24.46|24.35|47
1754885100000|2025-08-11 04:05:00|24.52|24.41|24.54|24.43|24.54|24.43|24.5|24.39|95
1754885400000|2025-08-11 04:10:00|24.55|24.44|24.61|24.5|24.63|24.52|24.53|24.42|139
1754885700000|2025-08-11 04:15:00|24.62|24.51|24.63|24.52|24.64|24.53|24.59|24.48|126
1754886000000|2025-08-11 04:20:00|24.64|24.53|24.58|24.47|24.64|24.53|24.58|24.47|127
1754886300000|2025-08-11 04:25:00|24.59|24.48|24.57|24.46|24.62|24.51|24.57|24.46|117
1754886600000|2025-08-11 04:30:00|24.56|24.45|24.57|24.46|24.58|24.47|24.55|24.44|96
1754886900000|2025-08-11 04:35:00|24.56|24.45|24.61|24.5|24.61|24.5|24.54|24.43|48
1754887200000|2025-08-11 04:40:00|24.62|24.51|24.56|24.45|24.62|24.51|24.56|24.45|95
1754887500000|2025-08-11 04:45:00|24.57|24.46|24.64|24.53|24.65|24.54|24.56|24.45|116
1754887800000|2025-08-11 04:50:00|24.65|24.54|24.58|24.47|24.65|24.54|24.57|24.46|116
1754888100000|2025-08-11 04:55:00|24.57|24.46|24.48|24.37|24.57|24.46|24.48|24.37|82
1754888400000|2025-08-11 05:00:00|24.47|24.36|24.58|24.47|24.58|24.47|24.47|24.36|82
1754888700000|2025-08-11 05:05:00|24.57|24.46|24.56|24.45|24.59|24.48|24.53|24.42|74
1754889000000|2025-08-11 05:10:00|24.57|24.46|24.6|24.49|24.61|24.5|24.53|24.42|126
1754889300000|2025-08-11 05:15:00|24.59|24.48|24.59|24.48|24.61|24.5|24.57|24.46|180
1754889600000|2025-08-11 05:20:00|24.58|24.47|24.5|24.39|24.61|24.5|24.5|24.39|95
1754889900000|2025-08-11 05:25:00|24.51|24.4|24.5|24.39|24.53|24.42|24.5|24.39|125
1754890200000|2025-08-11 05:30:00|24.51|24.4|24.57|24.46|24.57|24.46|24.5|24.39|101
1754890500000|2025-08-11 05:35:00|24.56|24.45|24.5|24.39|24.57|24.46|24.49|24.38|139
1754890800000|2025-08-11 05:40:00|24.51|24.4|24.54|24.43|24.54|24.43|24.48|24.37|119
1754891100000|2025-08-11 05:45:00|24.53|24.42|24.45|24.34|24.54|24.43|24.42|24.31|151
1754891400000|2025-08-11 05:50:00|24.44|24.33|24.5|24.39|24.5|24.39|24.44|24.33|101
1754891700000|2025-08-11 05:55:00|24.51|24.4|24.52|24.41|24.53|24.42|24.46|24.35|102
1754892000000|2025-08-11 06:00:00|24.53|24.42|24.64|24.53|24.64|24.53|24.53|24.42|133
1754892300000|2025-08-11 06:05:00|24.63|24.52|24.55|24.44|24.64|24.53|24.52|24.41|177
1754892600000|2025-08-11 06:10:00|24.56|24.45|24.54|24.43|24.58|24.47|24.52|24.41|147
1754892900000|2025-08-11 06:15:00|24.55|24.44|24.56|24.45|24.57|24.46|24.5|24.39|148
1754893200000|2025-08-11 06:20:00|24.57|24.46|24.59|24.48|24.65|24.54|24.56|24.45|101
1754893500000|2025-08-11 06:25:00|24.58|24.47|24.6|24.49|24.64|24.53|24.56|24.45|116
1754893800000|2025-08-11 06:30:00|24.59|24.48|24.61|24.5|24.65|24.54|24.55|24.44|78
1754894100000|2025-08-11 06:35:00|24.6|24.49|24.53|24.42|24.62|24.51|24.53|24.42|120
1754894400000|2025-08-11 06:40:00|24.54|24.43|24.6|24.49|24.6|24.49|24.51|24.4|109
1754894700000|2025-08-11 06:45:00|24.59|24.48|24.63|24.52|24.67|24.56|24.59|24.48|139
1754895000000|2025-08-11 06:50:00|24.62|24.51|24.65|24.54|24.65|24.54|24.61|24.5|86
1754895300000|2025-08-11 06:55:00|24.64|24.53|24.6|24.49|24.65|24.54|24.56|24.45|107
1754895600000|2025-08-11 07:00:00|24.59|24.48|24.54|24.43|24.6|24.49|24.51|24.4|148
1754895900000|2025-08-11 07:05:00|24.55|24.44|24.56|24.45|24.6|24.49|24.54|24.43|128
1754896200000|2025-08-11 07:10:00|24.57|24.46|24.53|24.42|24.59|24.48|24.52|24.41|118
1754896500000|2025-08-11 07:15:00|24.52|24.41|24.49|24.38|24.53|24.42|24.48|24.37|122
1754896800000|2025-08-11 07:20:00|24.48|24.37|24.41|24.3|24.5|24.39|24.4|24.29|150
1754897100000|2025-08-11 07:25:00|24.42|24.31|24.39|24.28|24.43|24.32|24.38|24.27|80
1754897400000|2025-08-11 07:30:00|24.4|24.29|24.28|24.17|24.4|24.29|24.27|24.16|130
1754897700000|2025-08-11 07:35:00|24.29|24.18|24.22|24.11|24.31|24.2|24.22|24.11|102
1754898000000|2025-08-11 07:40:00|24.21|24.1|24.27|24.16|24.29|24.18|24.21|24.1|137
1754898300000|2025-08-11 07:45:00|24.26|24.15|24.16|24.05|24.26|24.15|24.16|24.05|129
1754898600000|2025-08-11 07:50:00|24.15|24.04|24.16|24.05|24.2|24.09|24.14|24.03|124
1754898900000|2025-08-11 07:55:00|24.17|24.06|24.16|24.05|24.18|24.07|24.11|24|120
1754899200000|2025-08-11 08:00:00|24.15|24.04|24.05|23.94|24.17|24.06|24.05|23.94|118
1754899500000|2025-08-11 08:05:00|24.06|23.95|24.05|23.94|24.06|23.95|23.99|23.88|153
1754899800000|2025-08-11 08:10:00|24.06|23.95|24.12|24.01|24.13|24.02|24.05|23.94|174
1754900100000|2025-08-11 08:15:00|24.11|24|24.15|24.04|24.15|24.04|24.1|23.99|103
1754900400000|2025-08-11 08:20:00|24.16|24.05|24.15|24.04|24.16|24.05|24.12|24.01|120
1754900700000|2025-08-11 08:25:00|24.14|24.03|24.21|24.1|24.21|24.1|24.13|24.02|100
1754901000000|2025-08-11 08:30:00|24.2|24.09|24.3|24.19|24.3|24.19|24.19|24.08|87
1754901300000|2025-08-11 08:35:00|24.31|24.2|24.33|24.22|24.42|24.31|24.3|24.19|216
1754901600000|2025-08-11 08:40:00|24.34|24.23|24.31|24.2|24.36|24.25|24.31|24.2|74
1754901900000|2025-08-11 08:45:00|24.32|24.21|24.31|24.2|24.32|24.21|24.26|24.15|70
1754902200000|2025-08-11 08:50:00|24.3|24.19|24.27|24.16|24.31|24.2|24.25|24.14|72
1754902500000|2025-08-11 08:55:00|24.26|24.15|24.28|24.17|24.33|24.22|24.26|24.15|135
1754902800000|2025-08-11 09:00:00|24.27|24.16|24.26|24.15|24.32|24.21|24.26|24.15|110
1754903100000|2025-08-11 09:05:00|24.27|24.16|24.23|24.12|24.29|24.18|24.23|24.12|103
1754903400000|2025-08-11 09:10:00|24.24|24.13|24.27|24.16|24.28|24.17|24.23|24.12|82
1754903700000|2025-08-11 09:15:00|24.26|24.15|24.22|24.11|24.28|24.17|24.22|24.11|81
1754904000000|2025-08-11 09:20:00|24.23|24.12|24.22|24.11|24.25|24.14|24.21|24.1|58
1754904300000|2025-08-11 09:25:00|24.23|24.12|24.27|24.16|24.3|24.19|24.22|24.11|93
1754904600000|2025-08-11 09:30:00|24.28|24.17|24.24|24.13|24.32|24.21|24.24|24.13|107
1754904900000|2025-08-11 09:35:00|24.25|24.14|24.2|24.09|24.25|24.14|24.17|24.06|119
1754905200000|2025-08-11 09:40:00|24.19|24.08|24.2|24.09|24.24|24.13|24.17|24.06|110
1754905500000|2025-08-11 09:45:00|24.19|24.08|24.08|23.97|24.2|24.09|24.05|23.94|111
1754905800000|2025-08-11 09:50:00|24.07|23.96|24.05|23.94|24.09|23.98|24.01|23.9|129
1754906100000|2025-08-11 09:55:00|24.06|23.95|24.1|23.99|24.1|23.99|24.05|23.94|83
1754906400000|2025-08-11 10:00:00|24.11|24|24.04|23.93|24.11|24|24|23.89|120
1754906700000|2025-08-11 10:05:00|24.05|23.94|24.04|23.93|24.07|23.96|24.02|23.91|160
1754907000000|2025-08-11 10:10:00|24.03|23.92|24.04|23.93|24.07|23.96|24.03|23.92|86
1754907300000|2025-08-11 10:15:00|24.03|23.92|24.02|23.91|24.1|23.99|23.91|23.8|193
1754907600000|2025-08-11 10:20:00|24.01|23.9|24.11|24|24.11|24|24|23.89|115
1754907900000|2025-08-11 10:25:00|24.1|23.99|24.09|23.98|24.13|24.02|24.07|23.96|158
1754908200000|2025-08-11 10:30:00|24.08|23.97|24.01|23.9|24.11|24|23.99|23.88|112
1754908500000|2025-08-11 10:35:00|24|23.89|24.03|23.92|24.04|23.93|24|23.89|156
1754908800000|2025-08-11 10:40:00|24.02|23.91|24.04|23.93|24.04|23.93|24.01|23.9|147
1754909100000|2025-08-11 10:45:00|24.03|23.92|24|23.89|24.05|23.94|24|23.89|118
1754909400000|2025-08-11 10:50:00|24.01|23.9|23.98|23.87|24.06|23.95|23.98|23.87|131
1754909700000|2025-08-11 10:55:00|23.99|23.88|23.96|23.85|23.99|23.88|23.94|23.83|100
1754910000000|2025-08-11 11:00:00|23.95|23.84|23.89|23.78|23.97|23.86|23.89|23.78|133
1754910300000|2025-08-11 11:05:00|23.9|23.79|23.84|23.73|23.9|23.79|23.82|23.71|185
1754910600000|2025-08-11 11:10:00|23.85|23.74|23.82|23.71|23.85|23.74|23.81|23.7|83
1754910900000|2025-08-11 11:15:00|23.81|23.7|23.74|23.63|23.82|23.71|23.72|23.61|158
1754911200000|2025-08-11 11:20:00|23.75|23.64|23.64|23.53|23.75|23.64|23.64|23.53|146
1754911500000|2025-08-11 11:25:00|23.65|23.54|23.55|23.44|23.66|23.55|23.55|23.44|176
1754911800000|2025-08-11 11:30:00|23.54|23.43|23.58|23.47|23.62|23.51|23.48|23.37|215
1754912100000|2025-08-11 11:35:00|23.59|23.48|23.6|23.49|23.62|23.51|23.57|23.46|143
1754912400000|2025-08-11 11:40:00|23.59|23.48|23.61|23.5|23.65|23.54|23.57|23.46|173
1754912700000|2025-08-11 11:45:00|23.6|23.49|23.43|23.32|23.61|23.5|23.42|23.31|175
1754913000000|2025-08-11 11:50:00|23.42|23.31|23.43|23.32|23.44|23.33|23.35|23.24|173
1754913300000|2025-08-11 11:55:00|23.44|23.33|23.44|23.33|23.52|23.41|23.42|23.31|159
1754913600000|2025-08-11 12:00:00|23.43|23.32|23.4|23.29|23.44|23.33|23.3|23.19|137
1754913900000|2025-08-11 12:05:00|23.39|23.28|23.43|23.32|23.44|23.33|23.36|23.25|244
1754914200000|2025-08-11 12:10:00|23.44|23.33|23.38|23.27|23.44|23.33|23.35|23.24|91
1754914500000|2025-08-11 12:15:00|23.37|23.26|23.42|23.31|23.42|23.31|23.34|23.23|195
1754914800000|2025-08-11 12:20:00|23.41|23.3|23.36|23.25|23.42|23.31|23.35|23.24|190
1754915100000|2025-08-11 12:25:00|23.37|23.26|23.35|23.24|23.4|23.29|23.33|23.22|131
1754915400000|2025-08-11 12:30:00|23.34|23.23|23.4|23.29|23.4|23.29|23.2|23.09|268
1754915700000|2025-08-11 12:35:00|23.39|23.28|23.27|23.16|23.41|23.3|23.25|23.14|290
1754916000000|2025-08-11 12:40:00|23.26|23.15|23.23|23.12|23.36|23.25|23.23|23.12|258
1754916300000|2025-08-11 12:45:00|23.24|23.13|23.26|23.15|23.26|23.15|23.2|23.09|295
1754916600000|2025-08-11 12:50:00|23.25|23.14|23.3|23.19|23.32|23.21|23.25|23.14|314
1754916900000|2025-08-11 12:55:00|23.31|23.2|23.32|23.21|23.32|23.21|23.27|23.16|183
1754917200000|2025-08-11 13:00:00|23.33|23.22|23.24|23.13|23.33|23.22|23.19|23.08|229
1754917500000|2025-08-11 13:05:00|23.23|23.12|23.21|23.1|23.27|23.16|23.15|23.04|208
1754917800000|2025-08-11 13:10:00|23.2|23.09|23.17|23.06|23.2|23.09|23.15|23.04|198
1754918100000|2025-08-11 13:15:00|23.18|23.07|23.24|23.13|23.28|23.17|23.17|23.06|194
1754918400000|2025-08-11 13:20:00|23.23|23.12|23.18|23.07|23.25|23.14|23.17|23.06|92
1754918700000|2025-08-11 13:25:00|23.19|23.08|23.17|23.06|23.2|23.09|23.14|23.03|126
1754919000000|2025-08-11 13:30:00|23.18|23.07|23.33|23.22|23.36|23.25|23.15|23.04|269
1754919300000|2025-08-11 13:35:00|23.32|23.21|23.45|23.34|23.47|23.36|23.31|23.2|242
1754919600000|2025-08-11 13:40:00|23.44|23.33|23.55|23.44|23.57|23.46|23.4|23.29|229
1754919900000|2025-08-11 13:45:00|23.54|23.43|23.62|23.51|23.64|23.53|23.51|23.4|254
1754920200000|2025-08-11 13:50:00|23.63|23.52|23.49|23.38|23.63|23.52|23.48|23.37|234
1754920500000|2025-08-11 13:55:00|23.5|23.39|23.58|23.47|23.6|23.49|23.49|23.38|175
1754920800000|2025-08-11 14:00:00|23.57|23.46|23.71|23.6|23.72|23.61|23.57|23.46|192
1754921100000|2025-08-11 14:05:00|23.7|23.59|23.6|23.49|23.74|23.63|23.59|23.48|192
1754921400000|2025-08-11 14:10:00|23.59|23.48|23.55|23.44|23.62|23.51|23.49|23.38|213
1754921700000|2025-08-11 14:15:00|23.54|23.43|23.58|23.47|23.64|23.53|23.5|23.39|194
1754922000000|2025-08-11 14:20:00|23.57|23.46|23.49|23.38|23.58|23.47|23.49|23.38|144
1754922300000|2025-08-11 14:25:00|23.5|23.39|23.57|23.46|23.58|23.47|23.49|23.38|128
1754922600000|2025-08-11 14:30:00|23.56|23.45|23.65|23.54|23.65|23.54|23.55|23.44|135
1754922900000|2025-08-11 14:35:00|23.66|23.55|23.65|23.54|23.79|23.68|23.65|23.54|157
1754923200000|2025-08-11 14:40:00|23.64|23.53|23.61|23.5|23.67|23.56|23.61|23.5|175
1754923500000|2025-08-11 14:45:00|23.6|23.49|23.52|23.41|23.65|23.54|23.52|23.41|191
1754923800000|2025-08-11 14:50:00|23.53|23.42|23.61|23.5|23.64|23.53|23.52|23.41|215
1754924100000|2025-08-11 14:55:00|23.62|23.51|23.57|23.46|23.62|23.51|23.57|23.46|144
1754924400000|2025-08-11 15:00:00|23.58|23.47|23.53|23.42|23.58|23.47|23.52|23.41|156
1754924700000|2025-08-11 15:05:00|23.52|23.41|23.46|23.35|23.54|23.43|23.45|23.34|185
1754925000000|2025-08-11 15:10:00|23.45|23.34|23.54|23.43|23.54|23.43|23.44|23.33|122
1754925300000|2025-08-11 15:15:00|23.53|23.42|23.58|23.47|23.59|23.48|23.53|23.42|126
1754925600000|2025-08-11 15:20:00|23.57|23.46|23.55|23.44|23.67|23.56|23.55|23.44|187
1754925900000|2025-08-11 15:25:00|23.56|23.45|23.55|23.44|23.57|23.46|23.53|23.42|68
1754926200000|2025-08-11 15:30:00|23.56|23.45|23.62|23.51|23.63|23.52|23.51|23.4|125
1754926500000|2025-08-11 15:35:00|23.61|23.5|23.68|23.57|23.72|23.61|23.61|23.5|118
1754926800000|2025-08-11 15:40:00|23.69|23.58|23.73|23.62|23.74|23.63|23.67|23.56|96
1754927100000|2025-08-11 15:45:00|23.74|23.63|23.71|23.6|23.75|23.64|23.68|23.57|138
1754927400000|2025-08-11 15:50:00|23.72|23.61|23.74|23.63|23.76|23.65|23.71|23.6|157
1754927700000|2025-08-11 15:55:00|23.73|23.62|23.8|23.69|23.8|23.69|23.73|23.62|132
1754928000000|2025-08-11 16:00:00|23.79|23.68|23.99|23.88|24.03|23.92|23.79|23.68|231
1754928300000|2025-08-11 16:05:00|24|23.89|24.06|23.95|24.11|24|24|23.89|192
1754928600000|2025-08-11 16:10:00|24.04|23.93|23.98|23.87|24.04|23.93|23.95|23.84|180
1754928900000|2025-08-11 16:15:00|23.99|23.88|23.99|23.88|24.06|23.95|23.97|23.86|163
1754929200000|2025-08-11 16:20:00|23.98|23.87|23.91|23.8|23.99|23.88|23.85|23.74|156
1754929500000|2025-08-11 16:25:00|23.9|23.79|23.88|23.77|23.9|23.79|23.82|23.71|144
1754929800000|2025-08-11 16:30:00|23.89|23.78|23.83|23.72|23.91|23.8|23.82|23.71|113
1754930100000|2025-08-11 16:35:00|23.84|23.73|23.8|23.69|23.87|23.76|23.79|23.68|143
1754930400000|2025-08-11 16:40:00|23.79|23.68|23.64|23.53|23.8|23.69|23.63|23.52|145
1754930700000|2025-08-11 16:45:00|23.63|23.52|23.76|23.65|23.78|23.67|23.63|23.52|92
1754931000000|2025-08-11 16:50:00|23.77|23.66|23.74|23.63|23.78|23.67|23.71|23.6|191
1754931300000|2025-08-11 16:55:00|23.73|23.62|23.72|23.61|23.78|23.67|23.72|23.61|144
1754931600000|2025-08-11 17:00:00|23.71|23.6|23.75|23.64|23.79|23.68|23.67|23.56|129
1754931900000|2025-08-11 17:05:00|23.74|23.63|23.74|23.63|23.79|23.68|23.73|23.62|113
1754932200000|2025-08-11 17:10:00|23.73|23.62|23.71|23.6|23.79|23.68|23.7|23.59|97
1754932500000|2025-08-11 17:15:00|23.7|23.59|23.6|23.49|23.71|23.6|23.57|23.46|157
1754932800000|2025-08-11 17:20:00|23.59|23.48|23.64|23.53|23.67|23.56|23.59|23.48|132
1754933100000|2025-08-11 17:25:00|23.65|23.54|23.71|23.6|23.74|23.63|23.63|23.52|93
1754933400000|2025-08-11 17:30:00|23.7|23.59|23.64|23.53|23.71|23.6|23.6|23.49|139
1754933700000|2025-08-11 17:35:00|23.65|23.54|23.63|23.52|23.68|23.57|23.62|23.51|115
1754934000000|2025-08-11 17:40:00|23.64|23.53|23.63|23.52|23.67|23.56|23.6|23.49|102
1754934300000|2025-08-11 17:45:00|23.64|23.53|23.56|23.45|23.64|23.53|23.54|23.43|167
1754934600000|2025-08-11 17:50:00|23.57|23.46|23.57|23.46|23.59|23.48|23.55|23.44|73
1754934900000|2025-08-11 17:55:00|23.58|23.47|23.58|23.47|23.61|23.5|23.58|23.47|141
1754935200000|2025-08-11 18:00:00|23.59|23.48|23.41|23.3|23.59|23.48|23.41|23.3|203
1754935500000|2025-08-11 18:05:00|23.4|23.29|23.48|23.37|23.51|23.4|23.38|23.27|121
1754935800000|2025-08-11 18:10:00|23.47|23.36|23.51|23.4|23.54|23.43|23.46|23.35|181
1754936100000|2025-08-11 18:15:00|23.52|23.41|23.53|23.42|23.54|23.43|23.46|23.35|100
1754936400000|2025-08-11 18:20:00|23.52|23.41|23.51|23.4|23.55|23.44|23.49|23.38|134
1754936700000|2025-08-11 18:25:00|23.52|23.41|23.54|23.43|23.56|23.45|23.52|23.41|125
1754937000000|2025-08-11 18:30:00|23.55|23.44|23.58|23.47|23.6|23.49|23.54|23.43|138
1754937300000|2025-08-11 18:35:00|23.57|23.46|23.63|23.52|23.63|23.52|23.57|23.46|103
1754937600000|2025-08-11 18:40:00|23.62|23.51|23.47|23.36|23.64|23.53|23.47|23.36|130
1754937900000|2025-08-11 18:45:00|23.46|23.35|23.53|23.42|23.53|23.42|23.43|23.32|106
1754938200000|2025-08-11 18:50:00|23.54|23.43|23.5|23.39|23.58|23.47|23.49|23.38|135
1754938500000|2025-08-11 18:55:00|23.49|23.38|23.53|23.42|23.55|23.44|23.49|23.38|91
1754938800000|2025-08-11 19:00:00|23.52|23.41|23.5|23.39|23.54|23.43|23.48|23.37|111
1754939100000|2025-08-11 19:05:00|23.51|23.4|23.49|23.38|23.53|23.42|23.49|23.38|113
1754939400000|2025-08-11 19:10:00|23.5|23.39|23.43|23.32|23.51|23.4|23.43|23.32|98
1754939700000|2025-08-11 19:15:00|23.42|23.31|23.41|23.3|23.43|23.32|23.38|23.27|172
1754940000000|2025-08-11 19:20:00|23.42|23.31|23.51|23.4|23.51|23.4|23.41|23.3|176
1754940300000|2025-08-11 19:25:00|23.5|23.39|23.49|23.38|23.51|23.4|23.49|23.38|156
1754940600000|2025-08-11 19:30:00|23.48|23.37|23.47|23.36|23.5|23.39|23.43|23.32|122
1754940900000|2025-08-11 19:35:00|23.48|23.37|23.43|23.32|23.49|23.38|23.43|23.32|118
1754941200000|2025-08-11 19:40:00|23.44|23.33|23.37|23.26|23.44|23.33|23.35|23.24|136
1754941500000|2025-08-11 19:45:00|23.38|23.27|23.37|23.26|23.38|23.27|23.34|23.23|68
1754941800000|2025-08-11 19:50:00|23.38|23.27|23.2|23.09|23.41|23.3|23.18|23.07|216
1754942100000|2025-08-11 19:55:00|23.19|23.08|23.31|23.2|23.33|23.22|23.19|23.08|135
1754942400000|2025-08-11 20:00:00|23.3|23.19|23.25|23.14|23.32|23.21|23.21|23.1|135
1754942700000|2025-08-11 20:05:00|23.26|23.15|23.25|23.14|23.28|23.17|23.21|23.1|160
1754943000000|2025-08-11 20:10:00|23.26|23.15|23.21|23.1|23.27|23.16|23.19|23.08|114
1754943300000|2025-08-11 20:15:00|23.22|23.11|23.22|23.11|23.22|23.11|23.16|23.05|120
1754943600000|2025-08-11 20:20:00|23.21|23.1|23.21|23.1|23.25|23.14|23.17|23.06|127
1754943900000|2025-08-11 20:25:00|23.22|23.11|23.24|23.13|23.25|23.14|23.21|23.1|126
1754944200000|2025-08-11 20:30:00|23.23|23.12|23.23|23.12|23.27|23.16|23.21|23.1|113
1754944500000|2025-08-11 20:35:00|23.24|23.13|23.22|23.11|23.24|23.13|23.18|23.07|131
1754944800000|2025-08-11 20:40:00|23.21|23.1|23.24|23.13|23.26|23.15|23.21|23.1|74
1754945100000|2025-08-11 20:45:00|23.25|23.14|23.29|23.18|23.29|23.18|23.25|23.14|77
1754945400000|2025-08-11 20:50:00|23.3|23.19|23.26|23.15|23.31|23.2|23.25|23.14|65
1754945700000|2025-08-11 20:55:00|23.25|23.14|23.25|23.14|23.26|23.15|23.23|23.12|71
1754946000000|2025-08-11 21:00:00|23.24|23.13|23.28|23.17|23.28|23.17|23.21|23.1|21
1754946300000|2025-08-11 21:05:00|23.29|23.18|23.28|23.17|23.3|23.19|23.26|23.15|22
1754946600000|2025-08-11 21:10:00|23.29|23.18|23.3|23.19|23.32|23.21|23.29|23.18|14
1754946900000|2025-08-11 21:15:00|23.29|23.18|23.19|23.08|23.3|23.19|23.19|23.08|43
1754947200000|2025-08-11 21:20:00|23.2|23.09|23.22|23.11|23.23|23.12|23.16|23.05|51
1754947500000|2025-08-11 21:25:00|23.21|23.1|23.16|23.05|23.22|23.11|23.16|23.05|38
1754947800000|2025-08-11 21:30:00|23.15|23.04|22.99|22.88|23.15|23.04|22.91|22.8|100
1754948100000|2025-08-11 21:35:00|22.98|22.87|22.99|22.88|23|22.89|22.88|22.77|117
1754948400000|2025-08-11 21:40:00|22.98|22.87|22.98|22.87|23|22.89|22.96|22.85|33
1754948700000|2025-08-11 21:45:00|22.97|22.86|22.85|22.74|22.97|22.86|22.8|22.69|92
1754949000000|2025-08-11 21:50:00|22.84|22.73|22.86|22.75|22.86|22.75|22.79|22.68|76
1754949300000|2025-08-11 21:55:00|22.87|22.76|22.96|22.85|22.97|22.86|22.86|22.75|50
1754949600000|2025-08-11 22:00:00|22.95|22.84|22.86|22.75|22.97|22.86|22.84|22.73|230
1754949900000|2025-08-11 22:05:00|22.85|22.74|22.8|22.69|22.87|22.76|22.79|22.68|274
1754950200000|2025-08-11 22:10:00|22.79|22.68|22.81|22.7|22.86|22.75|22.78|22.67|145
1754950500000|2025-08-11 22:15:00|22.82|22.71|22.79|22.68|22.88|22.77|22.79|22.68|162
1754950800000|2025-08-11 22:20:00|22.78|22.67|22.75|22.64|22.79|22.68|22.72|22.61|127
1754951100000|2025-08-11 22:25:00|22.74|22.63|22.82|22.71|22.82|22.71|22.74|22.63|145
1754951400000|2025-08-11 22:30:00|22.81|22.7|22.87|22.76|22.88|22.77|22.78|22.67|125
1754951700000|2025-08-11 22:35:00|22.88|22.77|22.89|22.78|22.9|22.79|22.86|22.75|102
1754952000000|2025-08-11 22:40:00|22.88|22.77|22.86|22.75|22.89|22.78|22.81|22.7|92
1754952300000|2025-08-11 22:45:00|22.85|22.74|22.85|22.74|22.88|22.77|22.84|22.73|137
1754952600000|2025-08-11 22:50:00|22.86|22.75|22.86|22.75|22.9|22.79|22.85|22.74|147
1754952900000|2025-08-11 22:55:00|22.85|22.74|22.85|22.74|22.88|22.77|22.85|22.74|73
1754953200000|2025-08-11 23:00:00|22.84|22.73|22.93|22.82|22.93|22.82|22.82|22.71|78
1754953500000|2025-08-11 23:05:00|22.92|22.81|22.93|22.82|22.93|22.82|22.9|22.79|126
1754953800000|2025-08-11 23:10:00|22.92|22.81|22.95|22.84|22.95|22.84|22.91|22.8|52
1754954100000|2025-08-11 23:15:00|22.94|22.83|22.97|22.86|22.98|22.87|22.93|22.82|42
1754954400000|2025-08-11 23:20:00|22.96|22.85|22.9|22.79|22.98|22.87|22.9|22.79|104
1754954700000|2025-08-11 23:25:00|22.91|22.8|22.9|22.79|22.95|22.84|22.89|22.78|56
1754955000000|2025-08-11 23:30:00|22.91|22.8|22.89|22.78|22.94|22.83|22.89|22.78|63
1754955300000|2025-08-11 23:35:00|22.9|22.79|22.88|22.77|22.9|22.79|22.86|22.75|85
1754955600000|2025-08-11 23:40:00|22.87|22.76|22.95|22.84|22.95|22.84|22.86|22.75|75
1754955900000|2025-08-11 23:45:00|22.94|22.83|22.93|22.82|22.95|22.84|22.92|22.81|104
1754956200000|2025-08-11 23:50:00|22.92|22.81|22.92|22.81|22.94|22.83|22.9|22.79|119
1754956500000|2025-08-11 23:55:00|22.91|22.8|22.85|22.74|22.92|22.81|22.84|22.73|59
1754956800000|2025-08-12 00:00:00|22.84|22.73|22.85|22.74|22.88|22.77|22.8|22.69|150
1754957100000|2025-08-12 00:05:00|22.84|22.73|22.83|22.72|22.88|22.77|22.83|22.72|178
1754957400000|2025-08-12 00:10:00|22.84|22.73|22.89|22.78|22.9|22.79|22.83|22.72|204
1754957700000|2025-08-12 00:15:00|22.88|22.77|22.95|22.84|23|22.89|22.87|22.76|114
1754958000000|2025-08-12 00:20:00|22.94|22.83|22.97|22.86|22.97|22.86|22.92|22.81|182
1754958300000|2025-08-12 00:25:00|22.96|22.85|22.98|22.87|23|22.89|22.92|22.81|87
1754958600000|2025-08-12 00:30:00|22.97|22.86|22.94|22.83|22.98|22.87|22.89|22.78|117
1754958900000|2025-08-12 00:35:00|22.93|22.82|22.94|22.83|22.94|22.83|22.91|22.8|100
1754959200000|2025-08-12 00:40:00|22.93|22.82|22.95|22.84|22.97|22.86|22.92|22.81|51
1754959500000|2025-08-12 00:45:00|22.94|22.83|22.99|22.88|22.99|22.88|22.94|22.83|104
1754959800000|2025-08-12 00:50:00|23|22.89|23.06|22.95|23.06|22.95|23|22.89|41
1754960100000|2025-08-12 00:55:00|23.05|22.94|23.09|22.98|23.15|23.04|23.05|22.94|131
1754960400000|2025-08-12 01:00:00|23.08|22.97|23.03|22.92|23.09|22.98|23.03|22.92|90
1754960700000|2025-08-12 01:05:00|23.02|22.91|23.1|22.99|23.15|23.04|23.02|22.91|121
1754961000000|2025-08-12 01:10:00|23.11|23|23.06|22.95|23.13|23.02|23.05|22.94|143
1754961300000|2025-08-12 01:15:00|23.05|22.94|23.13|23.02|23.13|23.02|23.03|22.92|63
1754961600000|2025-08-12 01:20:00|23.12|23.01|23.14|23.03|23.14|23.03|23.1|22.99|71
1754961900000|2025-08-12 01:25:00|23.13|23.02|23.16|23.05|23.16|23.05|23.13|23.02|38
1754962200000|2025-08-12 01:30:00|23.15|23.04|23.13|23.02|23.15|23.04|23.1|22.99|113
1754962500000|2025-08-12 01:35:00|23.14|23.03|23.16|23.05|23.16|23.05|23.13|23.02|49
1754962800000|2025-08-12 01:40:00|23.15|23.04|23.15|23.04|23.16|23.05|23.14|23.03|41
1754963100000|2025-08-12 01:45:00|23.16|23.05|23.16|23.05|23.18|23.07|23.15|23.04|51
1754963400000|2025-08-12 01:50:00|23.15|23.04|23.1|22.99|23.16|23.05|23.08|22.97|63
1754963700000|2025-08-12 01:55:00|23.11|23|23.12|23.01|23.13|23.02|23.11|23|60
1754964000000|2025-08-12 02:00:00|23.11|23|23.07|22.96|23.12|23.01|23.07|22.96|125
1754964300000|2025-08-12 02:05:00|23.08|22.97|23.14|23.03|23.14|23.03|23.07|22.96|71
1754964600000|2025-08-12 02:10:00|23.13|23.02|23.1|22.99|23.14|23.03|23.09|22.98|88
1754964900000|2025-08-12 02:15:00|23.11|23|23.14|23.03|23.14|23.03|23.09|22.98|62
1754965200000|2025-08-12 02:20:00|23.13|23.02|23.16|23.05|23.16|23.05|23.12|23.01|98
1754965500000|2025-08-12 02:25:00|23.17|23.06|23.22|23.11|23.22|23.11|23.17|23.06|39
1754965800000|2025-08-12 02:30:00|23.23|23.12|23.3|23.19|23.31|23.2|23.22|23.11|128
1754966100000|2025-08-12 02:35:00|23.31|23.2|23.33|23.22|23.33|23.22|23.28|23.17|69
1754966400000|2025-08-12 02:40:00|23.32|23.21|23.28|23.17|23.33|23.22|23.25|23.14|92
1754966700000|2025-08-12 02:45:00|23.27|23.16|23.21|23.1|23.28|23.17|23.21|23.1|157
1754967000000|2025-08-12 02:50:00|23.22|23.11|23.21|23.1|23.23|23.12|23.19|23.08|88
1754967300000|2025-08-12 02:55:00|23.2|23.09|23.18|23.07|23.21|23.1|23.18|23.07|49
1754967600000|2025-08-12 03:00:00|23.19|23.08|23.17|23.06|23.2|23.09|23.16|23.05|165
1754967900000|2025-08-12 03:05:00|23.16|23.05|23.14|23.03|23.17|23.06|23.11|23|47
1754968200000|2025-08-12 03:10:00|23.13|23.02|23.11|23|23.14|23.03|23.1|22.99|73
1754968500000|2025-08-12 03:15:00|23.1|22.99|23.06|22.95|23.11|23|23.05|22.94|75
1754968800000|2025-08-12 03:20:00|23.07|22.96|23.05|22.94|23.1|22.99|23.05|22.94|95
1754969100000|2025-08-12 03:25:00|23.06|22.95|23.08|22.97|23.11|23|23.05|22.94|79
1754969400000|2025-08-12 03:30:00|23.09|22.98|23.1|22.99|23.14|23.03|23.08|22.97|116
1754969700000|2025-08-12 03:35:00|23.11|23|23.12|23.01|23.15|23.04|23.1|22.99|82
1754970000000|2025-08-12 03:40:00|23.13|23.02|23.09|22.98|23.13|23.02|23.06|22.95|49
1754970300000|2025-08-12 03:45:00|23.08|22.97|23.11|23|23.11|23|23.05|22.94|144
1754970600000|2025-08-12 03:50:00|23.1|22.99|23.08|22.97|23.12|23.01|23.07|22.96|113
1754970900000|2025-08-12 03:55:00|23.07|22.96|23.06|22.95|23.08|22.97|23.05|22.94|104
1754971200000|2025-08-12 04:00:00|23.05|22.94|23.06|22.95|23.07|22.96|23.03|22.92|72
1754971500000|2025-08-12 04:05:00|23.07|22.96|23.1|22.99|23.11|23|23.07|22.96|76
1754971800000|2025-08-12 04:10:00|23.11|23|23.16|23.05|23.19|23.08|23.1|22.99|120
1754972100000|2025-08-12 04:15:00|23.17|23.06|23.14|23.03|23.17|23.06|23.13|23.02|116
1754972400000|2025-08-12 04:20:00|23.15|23.04|23.14|23.03|23.18|23.07|23.14|23.03|132
1754972700000|2025-08-12 04:25:00|23.15|23.04|23.19|23.08|23.2|23.09|23.14|23.03|145
1754973000000|2025-08-12 04:30:00|23.2|23.09|23.24|23.13|23.24|23.13|23.17|23.06|179
1754973300000|2025-08-12 04:35:00|23.25|23.14|23.23|23.12|23.26|23.15|23.2|23.09|113
1754973600000|2025-08-12 04:40:00|23.22|23.11|23.22|23.11|23.25|23.14|23.22|23.11|73
1754973900000|2025-08-12 04:45:00|23.23|23.12|23.23|23.12|23.23|23.12|23.2|23.09|109
1754974200000|2025-08-12 04:50:00|23.22|23.11|23.25|23.14|23.27|23.16|23.22|23.11|110
1754974500000|2025-08-12 04:55:00|23.24|23.13|23.24|23.13|23.26|23.15|23.23|23.12|113
1754974800000|2025-08-12 05:00:00|23.23|23.12|23.13|23.02|23.24|23.13|23.08|22.97|149
1754975100000|2025-08-12 05:05:00|23.14|23.03|23.14|23.03|23.15|23.04|23.12|23.01|67
1754975400000|2025-08-12 05:10:00|23.13|23.02|23.14|23.03|23.16|23.05|23.12|23.01|138
1754975700000|2025-08-12 05:15:00|23.15|23.04|23.06|22.95|23.15|23.04|23.06|22.95|120
1754976000000|2025-08-12 05:20:00|23.07|22.96|23.04|22.93|23.08|22.97|23|22.89|170
1754976300000|2025-08-12 05:25:00|23.05|22.94|23|22.89|23.05|22.94|22.98|22.87|86
1754976600000|2025-08-12 05:30:00|22.99|22.88|22.97|22.86|23|22.89|22.95|22.84|91
1754976900000|2025-08-12 05:35:00|22.98|22.87|22.98|22.87|23.01|22.9|22.97|22.86|63
1754977200000|2025-08-12 05:40:00|22.97|22.86|22.97|22.86|23|22.89|22.95|22.84|86
1754977500000|2025-08-12 05:45:00|22.98|22.87|23|22.89|23|22.89|22.97|22.86|55
1754977800000|2025-08-12 05:50:00|23.01|22.9|23.04|22.93|23.04|22.93|22.98|22.87|118
1754978100000|2025-08-12 05:55:00|23.03|22.92|23.02|22.91|23.04|22.93|23.02|22.91|44
1754978400000|2025-08-12 06:00:00|23.03|22.92|23.05|22.94|23.07|22.96|23.02|22.91|115
1754978700000|2025-08-12 06:05:00|23.04|22.93|23.02|22.91|23.05|22.94|23.01|22.9|117
1754979000000|2025-08-12 06:10:00|23.01|22.9|22.95|22.84|23.02|22.91|22.95|22.84|127
1754979300000|2025-08-12 06:15:00|22.94|22.83|22.99|22.88|23|22.89|22.86|22.75|124
1754979600000|2025-08-12 06:20:00|23|22.89|23.11|23|23.11|23|22.98|22.87|133
1754979900000|2025-08-12 06:25:00|23.12|23.01|23.15|23.04|23.16|23.05|23.12|23.01|74
1754980200000|2025-08-12 06:30:00|23.16|23.05|23.07|22.96|23.16|23.05|23.04|22.93|106
1754980500000|2025-08-12 06:35:00|23.08|22.97|23.08|22.97|23.12|23.01|23.06|22.95|87
1754980800000|2025-08-12 06:40:00|23.09|22.98|23.09|22.98|23.15|23.04|23.07|22.96|115
1754981100000|2025-08-12 06:45:00|23.1|22.99|23.08|22.97|23.12|23.01|23.05|22.94|145
1754981400000|2025-08-12 06:50:00|23.09|22.98|23.06|22.95|23.1|22.99|23.06|22.95|100
1754981700000|2025-08-12 06:55:00|23.05|22.94|23.04|22.93|23.06|22.95|23.02|22.91|40
1754982000000|2025-08-12 07:00:00|23.05|22.94|23.1|22.99|23.11|23|23.04|22.93|96
1754982300000|2025-08-12 07:05:00|23.11|23|23.17|23.06|23.17|23.06|23.1|22.99|103
1754982600000|2025-08-12 07:10:00|23.16|23.05|23.16|23.05|23.17|23.06|23.14|23.03|83
1754982900000|2025-08-12 07:15:00|23.17|23.06|23.18|23.07|23.19|23.08|23.14|23.03|58
1754983200000|2025-08-12 07:20:00|23.19|23.08|23.18|23.07|23.19|23.08|23.16|23.05|78
1754983500000|2025-08-12 07:25:00|23.17|23.06|23.17|23.06|23.19|23.08|23.16|23.05|73
1754983800000|2025-08-12 07:30:00|23.16|23.05|23.14|23.03|23.17|23.06|23.13|23.02|123
1754984100000|2025-08-12 07:35:00|23.13|23.02|23.17|23.06|23.17|23.06|23.12|23.01|97
1754984400000|2025-08-12 07:40:00|23.16|23.05|23.15|23.04|23.17|23.06|23.13|23.02|112
1754984700000|2025-08-12 07:45:00|23.14|23.03|23.18|23.07|23.18|23.07|23.14|23.03|63
1754985000000|2025-08-12 07:50:00|23.19|23.08|23.17|23.06|23.21|23.1|23.15|23.04|61
1754985300000|2025-08-12 07:55:00|23.18|23.07|23.19|23.08|23.19|23.08|23.16|23.05|66
1754985600000|2025-08-12 08:00:00|23.18|23.07|23.13|23.02|23.19|23.08|23.12|23.01|110
1754985900000|2025-08-12 08:05:00|23.12|23.01|23.1|22.99|23.12|23.01|23.07|22.96|149
1754986200000|2025-08-12 08:10:00|23.11|23|23.11|23|23.13|23.02|23.1|22.99|57
1754986500000|2025-08-12 08:15:00|23.12|23.01|23.12|23.01|23.13|23.02|23.1|22.99|67
1754986800000|2025-08-12 08:20:00|23.11|23|23.1|22.99|23.13|23.02|23.05|22.94|94
1754987100000|2025-08-12 08:25:00|23.09|22.98|23.03|22.92|23.09|22.98|23.02|22.91|91
1754987400000|2025-08-12 08:30:00|23.04|22.93|23.02|22.91|23.06|22.95|23.02|22.91|71
1754987700000|2025-08-12 08:35:00|23.03|22.92|23.05|22.94|23.05|22.94|23.01|22.9|71
1754988000000|2025-08-12 08:40:00|23.06|22.95|23.17|23.06|23.17|23.06|23.05|22.94|100
1754988300000|2025-08-12 08:45:00|23.18|23.07|23.18|23.07|23.28|23.17|23.17|23.06|97
1754988600000|2025-08-12 08:50:00|23.17|23.06|23.07|22.96|23.18|23.07|23.06|22.95|149
1754988900000|2025-08-12 08:55:00|23.08|22.97|23.03|22.92|23.08|22.97|23.02|22.91|138
1754989200000|2025-08-12 09:00:00|23.02|22.91|23.05|22.94|23.06|22.95|23|22.89|80
1754989500000|2025-08-12 09:05:00|23.06|22.95|22.96|22.85|23.06|22.95|22.95|22.84|131
1754989800000|2025-08-12 09:10:00|22.95|22.84|22.94|22.83|22.96|22.85|22.92|22.81|140
1754990100000|2025-08-12 09:15:00|22.93|22.82|23|22.89|23|22.89|22.92|22.81|92
1754990400000|2025-08-12 09:20:00|22.99|22.88|23.01|22.9|23.01|22.9|22.97|22.86|67
1754990700000|2025-08-12 09:25:00|23|22.89|23.05|22.94|23.05|22.94|22.99|22.88|100
1754991000000|2025-08-12 09:30:00|23.04|22.93|22.98|22.87|23.05|22.94|22.96|22.85|167
1754991300000|2025-08-12 09:35:00|22.99|22.88|23.03|22.92|23.04|22.93|22.99|22.88|57
1754991600000|2025-08-12 09:40:00|23.02|22.91|23.04|22.93|23.06|22.95|23.02|22.91|44
1754991900000|2025-08-12 09:45:00|23.05|22.94|23.07|22.96|23.07|22.96|23.04|22.93|61
1754992200000|2025-08-12 09:50:00|23.06|22.95|23.07|22.96|23.08|22.97|23.05|22.94|82
1754992500000|2025-08-12 09:55:00|23.06|22.95|23.04|22.93|23.06|22.95|23.01|22.9|61
1754992800000|2025-08-12 10:00:00|23.05|22.94|22.97|22.86|23.05|22.94|22.97|22.86|79
1754993100000|2025-08-12 10:05:00|22.96|22.85|22.99|22.88|23.03|22.92|22.95|22.84|76
1754993400000|2025-08-12 10:10:00|23|22.89|22.99|22.88|23.01|22.9|22.96|22.85|44
1754993700000|2025-08-12 10:15:00|23|22.89|23.02|22.91|23.04|22.93|22.96|22.85|125
1754994000000|2025-08-12 10:20:00|23.01|22.9|23.12|23.01|23.12|23.01|23.01|22.9|140
1754994300000|2025-08-12 10:25:00|23.11|23|23.11|23|23.15|23.04|23.1|22.99|117
1754994600000|2025-08-12 10:30:00|23.12|23.01|23.12|23.01|23.14|23.03|23.1|22.99|131
1754994900000|2025-08-12 10:35:00|23.11|23|23.03|22.92|23.12|23.01|23.01|22.9|98
1754995200000|2025-08-12 10:40:00|23.02|22.91|23.04|22.93|23.05|22.94|22.98|22.87|109
1754995500000|2025-08-12 10:45:00|23.05|22.94|23.09|22.98|23.12|23.01|23.05|22.94|103
1754995800000|2025-08-12 10:50:00|23.08|22.97|23.04|22.93|23.11|23|23.04|22.93|77
1754996100000|2025-08-12 10:55:00|23.05|22.94|23.04|22.93|23.05|22.94|23.02|22.91|104
1754996400000|2025-08-12 11:00:00|23.03|22.92|23|22.89|23.05|22.94|23|22.89|100
1754996700000|2025-08-12 11:05:00|22.99|22.88|22.95|22.84|23.01|22.9|22.95|22.84|51
1754997000000|2025-08-12 11:10:00|22.94|22.83|22.86|22.75|22.95|22.84|22.82|22.71|127
1754997300000|2025-08-12 11:15:00|22.85|22.74|22.92|22.81|22.94|22.83|22.85|22.74|112
1754997600000|2025-08-12 11:20:00|22.93|22.82|22.91|22.8|22.93|22.82|22.89|22.78|119
1754997900000|2025-08-12 11:25:00|22.9|22.79|22.92|22.81|22.93|22.82|22.88|22.77|133
1754998200000|2025-08-12 11:30:00|22.93|22.82|23.02|22.91|23.02|22.91|22.91|22.8|88
1754998500000|2025-08-12 11:35:00|23.01|22.9|23.04|22.93|23.04|22.93|23|22.89|114
1754998800000|2025-08-12 11:40:00|23.03|22.92|22.97|22.86|23.03|22.92|22.97|22.86|123
1754999100000|2025-08-12 11:45:00|22.96|22.85|23.04|22.93|23.05|22.94|22.96|22.85|97
1754999400000|2025-08-12 11:50:00|23.05|22.94|23|22.89|23.07|22.96|23|22.89|83
1754999700000|2025-08-12 11:55:00|23.01|22.9|23.04|22.93|23.06|22.95|22.99|22.88|114
1755000000000|2025-08-12 12:00:00|23.03|22.92|23.05|22.94|23.07|22.96|23.02|22.91|137
1755000300000|2025-08-12 12:05:00|23.04|22.93|23.03|22.92|23.04|22.93|22.99|22.88|103
1755000600000|2025-08-12 12:10:00|23.02|22.91|22.99|22.88|23.04|22.93|22.99|22.88|96
1755000900000|2025-08-12 12:15:00|23|22.89|22.96|22.85|23.03|22.92|22.96|22.85|97
1755001200000|2025-08-12 12:20:00|22.97|22.86|23.05|22.94|23.06|22.95|22.94|22.83|99
1755001500000|2025-08-12 12:25:00|23.04|22.93|23.18|23.07|23.18|23.07|23.02|22.91|157
1755001800000|2025-08-12 12:30:00|23.19|23.08|23.57|23.46|23.65|23.54|23.19|23.08|372
1755002100000|2025-08-12 12:35:00|23.56|23.45|23.54|23.43|23.56|23.45|23.44|23.33|275
1755002400000|2025-08-12 12:40:00|23.55|23.44|23.66|23.55|23.7|23.59|23.54|23.43|203
1755002700000|2025-08-12 12:45:00|23.67|23.56|23.65|23.54|23.69|23.58|23.57|23.46|211
1755003000000|2025-08-12 12:50:00|23.66|23.55|23.64|23.53|23.73|23.62|23.6|23.49|201
1755003300000|2025-08-12 12:55:00|23.65|23.54|23.65|23.54|23.7|23.59|23.59|23.48|143
1755003600000|2025-08-12 13:00:00|23.66|23.55|23.48|23.37|23.67|23.56|23.48|23.37|155
1755003900000|2025-08-12 13:05:00|23.47|23.36|23.48|23.37|23.52|23.41|23.42|23.31|199
1755004200000|2025-08-12 13:10:00|23.47|23.36|23.58|23.47|23.59|23.48|23.47|23.36|158
1755004500000|2025-08-12 13:15:00|23.57|23.46|23.56|23.45|23.64|23.53|23.49|23.38|136
1755004800000|2025-08-12 13:20:00|23.57|23.46|23.67|23.56|23.67|23.56|23.57|23.46|157
1755005100000|2025-08-12 13:25:00|23.66|23.55|23.8|23.69|23.8|23.69|23.66|23.55|151
1755005400000|2025-08-12 13:30:00|23.79|23.68|23.75|23.64|23.86|23.75|23.64|23.53|241
1755005700000|2025-08-12 13:35:00|23.76|23.65|23.67|23.56|23.78|23.67|23.62|23.51|166
1755006000000|2025-08-12 13:40:00|23.68|23.57|23.56|23.45|23.73|23.62|23.56|23.45|214
1755006300000|2025-08-12 13:45:00|23.55|23.44|23.47|23.36|23.59|23.48|23.42|23.31|212
1755006600000|2025-08-12 13:50:00|23.46|23.35|23.53|23.42|23.53|23.42|23.42|23.31|174
1755006900000|2025-08-12 13:55:00|23.52|23.41|23.55|23.44|23.56|23.45|23.46|23.35|172
1755007200000|2025-08-12 14:00:00|23.54|23.43|23.6|23.49|23.6|23.49|23.5|23.39|189
1755007500000|2025-08-12 14:05:00|23.61|23.5|23.73|23.62|23.74|23.63|23.59|23.48|267
1755007800000|2025-08-12 14:10:00|23.72|23.61|23.76|23.65|23.76|23.65|23.67|23.56|193
1755008100000|2025-08-12 14:15:00|23.77|23.66|23.71|23.6|23.8|23.69|23.66|23.55|182
1755008400000|2025-08-12 14:20:00|23.7|23.59|23.78|23.67|23.78|23.67|23.69|23.58|153
1755008700000|2025-08-12 14:25:00|23.77|23.66|23.86|23.75|23.89|23.78|23.77|23.66|94
1755009000000|2025-08-12 14:30:00|23.87|23.76|23.87|23.76|23.9|23.79|23.81|23.7|181
1755009300000|2025-08-12 14:35:00|23.88|23.77|23.91|23.8|23.91|23.8|23.81|23.7|140
1755009600000|2025-08-12 14:40:00|23.9|23.79|23.94|23.83|23.95|23.84|23.89|23.78|97
1755009900000|2025-08-12 14:45:00|23.93|23.82|24|23.89|24|23.89|23.86|23.75|176
1755010200000|2025-08-12 14:50:00|23.99|23.88|23.99|23.88|24.03|23.92|23.95|23.84|149
1755010500000|2025-08-12 14:55:00|23.98|23.87|24|23.89|24.01|23.9|23.95|23.84|163
1755010800000|2025-08-12 15:00:00|23.99|23.88|24.05|23.94|24.06|23.95|23.99|23.88|125
1755011100000|2025-08-12 15:05:00|24.06|23.95|24.06|23.95|24.11|24|24.04|23.93|149
1755011400000|2025-08-12 15:10:00|24.07|23.96|24.07|23.96|24.13|24.02|24.06|23.95|140
1755011700000|2025-08-12 15:15:00|24.08|23.97|24.13|24.02|24.15|24.04|24.07|23.96|139
1755012000000|2025-08-12 15:20:00|24.14|24.03|24.14|24.03|24.15|24.04|24.1|23.99|153
1755012300000|2025-08-12 15:25:00|24.15|24.04|24.15|24.04|24.17|24.06|24.11|24|133
1755012600000|2025-08-12 15:30:00|24.16|24.05|24.18|24.07|24.18|24.07|24.09|23.98|182
1755012900000|2025-08-12 15:35:00|24.19|24.08|24.11|24|24.24|24.13|24.1|23.99|123
1755013200000|2025-08-12 15:40:00|24.12|24.01|24.16|24.05|24.16|24.05|24.08|23.97|181
1755013500000|2025-08-12 15:45:00|24.17|24.06|24.17|24.06|24.19|24.08|24.11|24|141
1755013800000|2025-08-12 15:50:00|24.16|24.05|24.24|24.13|24.26|24.15|24.16|24.05|61
1755014100000|2025-08-12 15:55:00|24.25|24.14|24.27|24.16|24.3|24.19|24.24|24.13|117
1755014400000|2025-08-12 16:00:00|24.26|24.15|24.29|24.18|24.34|24.23|24.23|24.12|137
1755014700000|2025-08-12 16:05:00|24.3|24.19|24.34|24.23|24.35|24.24|24.27|24.16|137
1755015000000|2025-08-12 16:10:00|24.33|24.22|24.26|24.15|24.35|24.24|24.24|24.13|158
1755015300000|2025-08-12 16:15:00|24.25|24.14|24.27|24.16|24.29|24.18|24.21|24.1|103
1755015600000|2025-08-12 16:20:00|24.28|24.17|24.29|24.18|24.3|24.19|24.2|24.09|100
1755015900000|2025-08-12 16:25:00|24.28|24.17|24.34|24.23|24.34|24.23|24.26|24.15|169
1755016200000|2025-08-12 16:30:00|24.35|24.24|24.3|24.19|24.42|24.31|24.3|24.19|88
1755016500000|2025-08-12 16:35:00|24.31|24.2|24.22|24.11|24.33|24.22|24.21|24.1|150
1755016800000|2025-08-12 16:40:00|24.23|24.12|24.24|24.13|24.3|24.19|24.22|24.11|172
1755017100000|2025-08-12 16:45:00|24.25|24.14|24.29|24.18|24.31|24.2|24.23|24.12|107
1755017400000|2025-08-12 16:50:00|24.28|24.17|24.32|24.21|24.32|24.21|24.25|24.14|117
1755017700000|2025-08-12 16:55:00|24.33|24.22|24.36|24.25|24.37|24.26|24.32|24.21|100
1755018000000|2025-08-12 17:00:00|24.37|24.26|24.45|24.34|24.45|24.34|24.36|24.25|97
1755018300000|2025-08-12 17:05:00|24.44|24.33|24.48|24.37|24.49|24.38|24.43|24.32|127
1755018600000|2025-08-12 17:10:00|24.47|24.36|24.44|24.33|24.5|24.39|24.43|24.32|117
1755018900000|2025-08-12 17:15:00|24.45|24.34|24.53|24.42|24.54|24.43|24.45|24.34|135
1755019200000|2025-08-12 17:20:00|24.52|24.41|24.52|24.41|24.54|24.43|24.5|24.39|115
1755019500000|2025-08-12 17:25:00|24.51|24.4|24.42|24.31|24.55|24.44|24.41|24.3|108
1755019800000|2025-08-12 17:30:00|24.43|24.32|24.47|24.36|24.47|24.36|24.37|24.26|93
1755020100000|2025-08-12 17:35:00|24.46|24.35|24.48|24.37|24.5|24.39|24.43|24.32|141
1755020400000|2025-08-12 17:40:00|24.49|24.38|24.42|24.31|24.49|24.38|24.42|24.31|132
1755020700000|2025-08-12 17:45:00|24.43|24.32|24.44|24.33|24.45|24.34|24.4|24.29|122
1755021000000|2025-08-12 17:50:00|24.43|24.32|24.35|24.24|24.43|24.32|24.34|24.23|83
1755021300000|2025-08-12 17:55:00|24.34|24.23|24.36|24.25|24.38|24.27|24.32|24.21|165
1755021600000|2025-08-12 18:00:00|24.37|24.26|24.38|24.27|24.39|24.28|24.34|24.23|166
1755021900000|2025-08-12 18:05:00|24.37|24.26|24.41|24.3|24.47|24.36|24.37|24.26|153
1755022200000|2025-08-12 18:10:00|24.4|24.29|24.47|24.36|24.47|24.36|24.4|24.29|90
1755022500000|2025-08-12 18:15:00|24.46|24.35|24.53|24.42|24.54|24.43|24.46|24.35|142
1755022800000|2025-08-12 18:20:00|24.52|24.41|24.58|24.47|24.61|24.5|24.52|24.41|189
1755023100000|2025-08-12 18:25:00|24.57|24.46|24.51|24.4|24.59|24.48|24.5|24.39|172
1755023400000|2025-08-12 18:30:00|24.52|24.41|24.43|24.32|24.54|24.43|24.42|24.31|140
1755023700000|2025-08-12 18:35:00|24.42|24.31|24.46|24.35|24.49|24.38|24.4|24.29|127
1755024000000|2025-08-12 18:40:00|24.45|24.34|24.47|24.36|24.48|24.37|24.43|24.32|119
1755024300000|2025-08-12 18:45:00|24.48|24.37|24.43|24.32|24.48|24.37|24.43|24.32|103
1755024600000|2025-08-12 18:50:00|24.42|24.31|24.37|24.26|24.43|24.32|24.35|24.24|156
1755024900000|2025-08-12 18:55:00|24.36|24.25|24.35|24.24|24.37|24.26|24.3|24.19|176
1755025200000|2025-08-12 19:00:00|24.36|24.25|24.44|24.33|24.45|24.34|24.35|24.24|73
1755025500000|2025-08-12 19:05:00|24.43|24.32|24.43|24.32|24.46|24.35|24.41|24.3|129
1755025800000|2025-08-12 19:10:00|24.44|24.33|24.45|24.34|24.46|24.35|24.42|24.31|66
1755026100000|2025-08-12 19:15:00|24.46|24.35|24.55|24.44|24.56|24.45|24.46|24.35|98
1755026400000|2025-08-12 19:20:00|24.54|24.43|24.53|24.42|24.58|24.47|24.53|24.42|138
1755026700000|2025-08-12 19:25:00|24.54|24.43|24.54|24.43|24.57|24.46|24.53|24.42|179
1755027000000|2025-08-12 19:30:00|24.53|24.42|24.5|24.39|24.53|24.42|24.48|24.37|132
1755027300000|2025-08-12 19:35:00|24.49|24.38|24.53|24.42|24.57|24.46|24.49|24.38|141
1755027600000|2025-08-12 19:40:00|24.52|24.41|24.46|24.35|24.52|24.41|24.42|24.31|135
1755027900000|2025-08-12 19:45:00|24.47|24.36|24.56|24.45|24.57|24.46|24.46|24.35|118
1755028200000|2025-08-12 19:50:00|24.55|24.44|24.6|24.49|24.61|24.5|24.53|24.42|132
1755028500000|2025-08-12 19:55:00|24.59|24.48|24.66|24.55|24.67|24.56|24.58|24.47|159
1755028800000|2025-08-12 20:00:00|24.67|24.56|24.64|24.53|24.71|24.6|24.64|24.53|140
1755029100000|2025-08-12 20:05:00|24.63|24.52|24.66|24.55|24.7|24.59|24.61|24.5|150
1755029400000|2025-08-12 20:10:00|24.65|24.54|24.72|24.61|24.73|24.62|24.65|24.54|118
1755029700000|2025-08-12 20:15:00|24.71|24.6|24.88|24.77|24.95|24.84|24.71|24.6|211
1755030000000|2025-08-12 20:20:00|24.89|24.78|24.85|24.74|24.92|24.81|24.84|24.73|195
1755030300000|2025-08-12 20:25:00|24.86|24.75|24.84|24.73|24.87|24.76|24.79|24.68|123
1755030600000|2025-08-12 20:30:00|24.85|24.74|24.91|24.8|24.92|24.81|24.84|24.73|107
1755030900000|2025-08-12 20:35:00|24.92|24.81|24.88|24.77|24.92|24.81|24.84|24.73|71
1755031200000|2025-08-12 20:40:00|24.87|24.76|24.86|24.75|24.89|24.78|24.85|24.74|104
1755031500000|2025-08-12 20:45:00|24.87|24.76|24.83|24.72|24.89|24.78|24.83|24.72|143
1755031800000|2025-08-12 20:50:00|24.82|24.71|24.91|24.8|24.94|24.83|24.82|24.71|115
1755032100000|2025-08-12 20:55:00|24.9|24.79|24.89|24.78|24.91|24.8|24.83|24.72|126
1755032400000|2025-08-12 21:00:00|24.9|24.79|24.86|24.75|24.91|24.8|24.84|24.73|60
1755032700000|2025-08-12 21:05:00|24.85|24.74|24.82|24.71|24.87|24.76|24.79|24.68|50
1755033000000|2025-08-12 21:10:00|24.81|24.7|24.83|24.72|24.84|24.73|24.8|24.69|65
1755033300000|2025-08-12 21:15:00|24.82|24.71|24.82|24.71|24.83|24.72|24.81|24.7|75
1755033600000|2025-08-12 21:20:00|24.83|24.72|24.85|24.74|24.92|24.81|24.8|24.69|55
1755033900000|2025-08-12 21:25:00|24.86|24.75|24.82|24.71|24.89|24.78|24.82|24.71|83
1755034200000|2025-08-12 21:30:00|24.83|24.72|24.76|24.65|24.84|24.73|24.76|24.65|44
1755034500000|2025-08-12 21:35:00|24.77|24.66|24.85|24.74|24.85|24.74|24.76|24.65|33
1755034800000|2025-08-12 21:40:00|24.84|24.73|24.85|24.74|24.86|24.75|24.81|24.7|32
1755035100000|2025-08-12 21:45:00|24.84|24.73|24.77|24.66|24.85|24.74|24.77|24.66|26
1755035400000|2025-08-12 21:50:00|24.76|24.65|24.69|24.58|24.78|24.67|24.69|24.58|28
1755035700000|2025-08-12 21:55:00|24.68|24.57|24.67|24.56|24.68|24.57|24.61|24.5|76
1755036000000|2025-08-12 22:00:00|24.68|24.57|24.7|24.59|24.75|24.64|24.63|24.52|115
1755036300000|2025-08-12 22:05:00|24.71|24.6|24.7|24.59|24.74|24.63|24.65|24.54|86
1755036600000|2025-08-12 22:10:00|24.71|24.6|24.74|24.63|24.74|24.63|24.67|24.56|106
1755036900000|2025-08-12 22:15:00|24.75|24.64|24.72|24.61|24.77|24.66|24.72|24.61|64
1755037200000|2025-08-12 22:20:00|24.73|24.62|24.79|24.68|24.79|24.68|24.72|24.61|69
1755037500000|2025-08-12 22:25:00|24.78|24.67|24.74|24.63|24.79|24.68|24.73|24.62|67
1755037800000|2025-08-12 22:30:00|24.73|24.62|24.73|24.62|24.76|24.65|24.72|24.61|49
1755038100000|2025-08-12 22:35:00|24.72|24.61|24.7|24.59|24.73|24.62|24.7|24.59|73
1755038400000|2025-08-12 22:40:00|24.69|24.58|24.65|24.54|24.71|24.6|24.65|24.54|57
1755038700000|2025-08-12 22:45:00|24.64|24.53|24.66|24.55|24.69|24.58|24.64|24.53|97
1755039000000|2025-08-12 22:50:00|24.67|24.56|24.63|24.52|24.67|24.56|24.63|24.52|107
1755039300000|2025-08-12 22:55:00|24.62|24.51|24.69|24.58|24.69|24.58|24.62|24.51|40
1755039600000|2025-08-12 23:00:00|24.7|24.59|24.76|24.65|24.78|24.67|24.68|24.57|109
1755039900000|2025-08-12 23:05:00|24.77|24.66|24.71|24.6|24.77|24.66|24.69|24.58|89
1755040200000|2025-08-12 23:10:00|24.72|24.61|24.66|24.55|24.72|24.61|24.66|24.55|97
1755040500000|2025-08-12 23:15:00|24.65|24.54|24.62|24.51|24.66|24.55|24.61|24.5|68
1755040800000|2025-08-12 23:20:00|24.61|24.5|24.65|24.54|24.67|24.56|24.61|24.5|67
1755041100000|2025-08-12 23:25:00|24.66|24.55|24.69|24.58|24.72|24.61|24.65|24.54|118
1755041400000|2025-08-12 23:30:00|24.68|24.57|24.69|24.58|24.69|24.58|24.65|24.54|112
1755041700000|2025-08-12 23:35:00|24.68|24.57|24.73|24.62|24.73|24.62|24.68|24.57|82
1755042000000|2025-08-12 23:40:00|24.74|24.63|24.74|24.63|24.76|24.65|24.73|24.62|77
1755042300000|2025-08-12 23:45:00|24.73|24.62|24.75|24.64|24.77|24.66|24.73|24.62|95
1755042600000|2025-08-12 23:50:00|24.76|24.65|24.73|24.62|24.78|24.67|24.67|24.56|136
1755042900000|2025-08-12 23:55:00|24.72|24.61|24.72|24.61|24.75|24.64|24.71|24.6|79
1755043200000|2025-08-13 00:00:00|24.73|24.62|24.78|24.67|24.79|24.68|24.72|24.61|120
1755043500000|2025-08-13 00:05:00|24.77|24.66|24.8|24.69|24.81|24.7|24.76|24.65|96
1755043800000|2025-08-13 00:10:00|24.79|24.68|24.84|24.73|24.84|24.73|24.79|24.68|96
1755044100000|2025-08-13 00:15:00|24.83|24.72|24.84|24.73|24.86|24.75|24.82|24.71|90
1755044400000|2025-08-13 00:20:00|24.85|24.74|24.77|24.66|24.85|24.74|24.76|24.65|109
1755044700000|2025-08-13 00:25:00|24.78|24.67|24.77|24.66|24.83|24.72|24.76|24.65|160
1755045000000|2025-08-13 00:30:00|24.78|24.67|24.86|24.75|24.87|24.76|24.77|24.66|167
1755045300000|2025-08-13 00:35:00|24.87|24.76|24.94|24.83|24.94|24.83|24.84|24.73|110
1755045600000|2025-08-13 00:40:00|24.93|24.82|24.9|24.79|24.93|24.82|24.87|24.76|90
1755045900000|2025-08-13 00:45:00|24.91|24.8|24.87|24.76|24.94|24.83|24.87|24.76|141
1755046200000|2025-08-13 00:50:00|24.88|24.77|24.86|24.75|24.9|24.79|24.83|24.72|111
1755046500000|2025-08-13 00:55:00|24.87|24.76|24.84|24.73|24.87|24.76|24.84|24.73|104
1755046800000|2025-08-13 01:00:00|24.83|24.72|24.7|24.59|24.83|24.72|24.7|24.59|96
1755047100000|2025-08-13 01:05:00|24.71|24.6|24.65|24.54|24.72|24.61|24.63|24.52|165
1755047400000|2025-08-13 01:10:00|24.66|24.55|24.57|24.46|24.68|24.57|24.56|24.45|112
1755047700000|2025-08-13 01:15:00|24.58|24.47|24.6|24.49|24.65|24.54|24.57|24.46|187
1755048000000|2025-08-13 01:20:00|24.59|24.48|24.65|24.54|24.65|24.54|24.57|24.46|145
1755048300000|2025-08-13 01:25:00|24.64|24.53|24.67|24.56|24.68|24.57|24.6|24.49|88
1755048600000|2025-08-13 01:30:00|24.68|24.57|24.62|24.51|24.68|24.57|24.62|24.51|111
1755048900000|2025-08-13 01:35:00|24.63|24.52|24.49|24.38|24.63|24.52|24.47|24.36|139
1755049200000|2025-08-13 01:40:00|24.5|24.39|24.43|24.32|24.51|24.4|24.42|24.31|114
1755049500000|2025-08-13 01:45:00|24.44|24.33|24.47|24.36|24.49|24.38|24.43|24.32|142
1755049800000|2025-08-13 01:50:00|24.46|24.35|24.53|24.42|24.53|24.42|24.45|24.34|172
1755050100000|2025-08-13 01:55:00|24.54|24.43|24.54|24.43|24.56|24.45|24.52|24.41|149
1755050400000|2025-08-13 02:00:00|24.53|24.42|24.46|24.35|24.53|24.42|24.44|24.33|110
1755050700000|2025-08-13 02:05:00|24.45|24.34|24.46|24.35|24.49|24.38|24.43|24.32|106
1755051000000|2025-08-13 02:10:00|24.47|24.36|24.45|24.34|24.48|24.37|24.45|24.34|83
1755051300000|2025-08-13 02:15:00|24.46|24.35|24.55|24.44|24.56|24.45|24.45|24.34|239
1755051600000|2025-08-13 02:20:00|24.54|24.43|24.55|24.44|24.56|24.45|24.51|24.4|154
1755051900000|2025-08-13 02:25:00|24.56|24.45|24.58|24.47|24.59|24.48|24.53|24.42|211
1755052200000|2025-08-13 02:30:00|24.57|24.46|24.63|24.52|24.65|24.54|24.57|24.46|170
1755052500000|2025-08-13 02:35:00|24.64|24.53|24.74|24.63|24.74|24.63|24.62|24.51|153
1755052800000|2025-08-13 02:40:00|24.75|24.64|24.81|24.7|24.82|24.71|24.74|24.63|227
1755053100000|2025-08-13 02:45:00|24.8|24.69|24.83|24.72|24.85|24.74|24.77|24.66|138
1755053400000|2025-08-13 02:50:00|24.84|24.73|24.86|24.75|24.87|24.76|24.81|24.7|126
1755053700000|2025-08-13 02:55:00|24.87|24.76|24.91|24.8|24.92|24.81|24.86|24.75|196
1755054000000|2025-08-13 03:00:00|24.92|24.81|24.94|24.83|25|24.89|24.89|24.78|183
1755054300000|2025-08-13 03:05:00|24.93|24.82|24.86|24.75|24.93|24.82|24.83|24.72|98
1755054600000|2025-08-13 03:10:00|24.87|24.76|24.84|24.73|24.87|24.76|24.8|24.69|110
1755054900000|2025-08-13 03:15:00|24.85|24.74|24.91|24.8|24.94|24.83|24.85|24.74|99
1755055200000|2025-08-13 03:20:00|24.9|24.79|24.95|24.84|24.95|24.84|24.9|24.79|170
1755055500000|2025-08-13 03:25:00|24.96|24.85|24.94|24.83|24.98|24.87|24.93|24.82|77
1755055800000|2025-08-13 03:30:00|24.93|24.82|24.98|24.87|24.98|24.87|24.91|24.8|74
1755056100000|2025-08-13 03:35:00|24.99|24.88|25.03|24.92|25.04|24.93|24.98|24.87|283
1755056400000|2025-08-13 03:40:00|25.04|24.93|25.07|24.96|25.08|24.97|25.03|24.92|143
1755056700000|2025-08-13 03:45:00|25.08|24.97|25.04|24.93|25.08|24.97|24.99|24.88|87
1755057000000|2025-08-13 03:50:00|25.05|24.94|25.03|24.92|25.09|24.98|25|24.89|159
1755057300000|2025-08-13 03:55:00|25.02|24.91|25.03|24.92|25.06|24.95|25|24.89|48
1755057600000|2025-08-13 04:00:00|25.02|24.91|25.14|25.03|25.15|25.04|25.01|24.9|159
1755057900000|2025-08-13 04:05:00|25.15|25.04|25.15|25.04|25.18|25.07|25.14|25.03|187
1755058200000|2025-08-13 04:10:00|25.14|25.03|25.1|24.99|25.14|25.03|25.05|24.94|97
1755058500000|2025-08-13 04:15:00|25.11|25|25.12|25.01|25.14|25.03|25.05|24.94|128
1755058800000|2025-08-13 04:20:00|25.11|25|25.05|24.94|25.14|25.03|25.05|24.94|77
1755059100000|2025-08-13 04:25:00|25.04|24.93|24.98|24.87|25.05|24.94|24.97|24.86|89
1755059400000|2025-08-13 04:30:00|24.99|24.88|25.03|24.92|25.07|24.96|24.96|24.85|139
1755059700000|2025-08-13 04:35:00|25.04|24.93|24.97|24.86|25.04|24.93|24.97|24.86|74
1755060000000|2025-08-13 04:40:00|24.96|24.85|24.92|24.81|24.97|24.86|24.88|24.77|157
1755060300000|2025-08-13 04:45:00|24.91|24.8|24.9|24.79|24.92|24.81|24.87|24.76|82
1755060600000|2025-08-13 04:50:00|24.89|24.78|25|24.89|25|24.89|24.89|24.78|144
1755060900000|2025-08-13 04:55:00|24.99|24.88|24.98|24.87|25.01|24.9|24.98|24.87|34
1755061200000|2025-08-13 05:00:00|24.99|24.88|24.92|24.81|24.99|24.88|24.91|24.8|54
1755061500000|2025-08-13 05:05:00|24.93|24.82|24.91|24.8|24.94|24.83|24.9|24.79|41
1755061800000|2025-08-13 05:10:00|24.9|24.79|24.92|24.81|24.94|24.83|24.89|24.78|124
1755062100000|2025-08-13 05:15:00|24.91|24.8|24.9|24.79|24.92|24.81|24.87|24.76|106
1755062400000|2025-08-13 05:20:00|24.89|24.78|24.79|24.68|24.89|24.78|24.79|24.68|52
1755062700000|2025-08-13 05:25:00|24.8|24.69|24.83|24.72|24.85|24.74|24.8|24.69|92
1755063000000|2025-08-13 05:30:00|24.82|24.71|24.77|24.66|24.83|24.72|24.74|24.63|96
1755063300000|2025-08-13 05:35:00|24.76|24.65|24.79|24.68|24.81|24.7|24.76|24.65|119
1755063600000|2025-08-13 05:40:00|24.78|24.67|24.72|24.61|24.78|24.67|24.71|24.6|83
1755063900000|2025-08-13 05:45:00|24.71|24.6|24.67|24.56|24.73|24.62|24.67|24.56|119
1755064200000|2025-08-13 05:50:00|24.68|24.57|24.59|24.48|24.69|24.58|24.58|24.47|100
1755064500000|2025-08-13 05:55:00|24.6|24.49|24.61|24.5|24.65|24.54|24.59|24.48|99
1755064800000|2025-08-13 06:00:00|24.62|24.51|24.52|24.41|24.65|24.54|24.52|24.41|123
1755065100000|2025-08-13 06:05:00|24.53|24.42|24.6|24.49|24.64|24.53|24.52|24.41|195
1755065400000|2025-08-13 06:10:00|24.61|24.5|24.64|24.53|24.65|24.54|24.6|24.49|75
1755065700000|2025-08-13 06:15:00|24.63|24.52|24.59|24.48|24.65|24.54|24.56|24.45|99
1755066000000|2025-08-13 06:20:00|24.58|24.47|24.55|24.44|24.63|24.52|24.53|24.42|130
1755066300000|2025-08-13 06:25:00|24.56|24.45|24.51|24.4|24.58|24.47|24.48|24.37|62
1755066600000|2025-08-13 06:30:00|24.52|24.41|24.61|24.5|24.62|24.51|24.51|24.4|112
1755066900000|2025-08-13 06:35:00|24.62|24.51|24.6|24.49|24.63|24.52|24.59|24.48|95
1755067200000|2025-08-13 06:40:00|24.59|24.48|24.56|24.45|24.64|24.53|24.55|24.44|122
1755067500000|2025-08-13 06:45:00|24.57|24.46|24.63|24.52|24.63|24.52|24.56|24.45|115
1755067800000|2025-08-13 06:50:00|24.64|24.53|24.63|24.52|24.72|24.61|24.63|24.52|133
1755068100000|2025-08-13 06:55:00|24.64|24.53|24.64|24.53|24.65|24.54|24.6|24.49|57
1755068400000|2025-08-13 07:00:00|24.63|24.52|24.69|24.58|24.7|24.59|24.62|24.51|163
1755068700000|2025-08-13 07:05:00|24.7|24.59|24.64|24.53|24.7|24.59|24.6|24.49|83
1755069000000|2025-08-13 07:10:00|24.65|24.54|24.64|24.53|24.69|24.58|24.62|24.51|73
1755069300000|2025-08-13 07:15:00|24.63|24.52|24.67|24.56|24.68|24.57|24.63|24.52|131
1755069600000|2025-08-13 07:20:00|24.68|24.57|24.7|24.59|24.72|24.61|24.67|24.56|263
1755069900000|2025-08-13 07:25:00|24.71|24.6|24.72|24.61|24.73|24.62|24.7|24.59|262
1755070200000|2025-08-13 07:30:00|24.71|24.6|24.71|24.6|24.71|24.6|24.65|24.54|97
1755070500000|2025-08-13 07:35:00|24.7|24.59|24.65|24.54|24.71|24.6|24.65|24.54|86
1755070800000|2025-08-13 07:40:00|24.66|24.55|24.71|24.6|24.72|24.61|24.66|24.55|145
1755071100000|2025-08-13 07:45:00|24.7|24.59|24.67|24.56|24.78|24.67|24.67|24.56|140
1755071400000|2025-08-13 07:50:00|24.66|24.55|24.73|24.62|24.73|24.62|24.65|24.54|44
1755071700000|2025-08-13 07:55:00|24.74|24.63|24.81|24.7|24.81|24.7|24.73|24.62|216
1755072000000|2025-08-13 08:00:00|24.8|24.69|24.89|24.78|24.9|24.79|24.8|24.69|275
1755072300000|2025-08-13 08:05:00|24.87|24.76|24.92|24.81|24.92|24.81|24.86|24.75|123
1755072600000|2025-08-13 08:10:00|24.91|24.8|24.93|24.82|24.95|24.84|24.9|24.79|152
1755072900000|2025-08-13 08:15:00|24.94|24.83|24.93|24.82|24.96|24.85|24.87|24.76|150
1755073200000|2025-08-13 08:20:00|24.94|24.83|24.96|24.85|24.99|24.88|24.91|24.8|265
1755073500000|2025-08-13 08:25:00|24.97|24.86|24.98|24.87|25|24.89|24.95|24.84|76
1755073800000|2025-08-13 08:30:00|24.99|24.88|24.98|24.87|25.02|24.91|24.97|24.86|44
1755074100000|2025-08-13 08:35:00|24.97|24.86|24.93|24.82|24.97|24.86|24.91|24.8|75
1755074400000|2025-08-13 08:40:00|24.92|24.81|24.92|24.81|24.95|24.84|24.91|24.8|118
1755074700000|2025-08-13 08:45:00|24.91|24.8|24.91|24.8|24.92|24.81|24.87|24.76|53
1755075000000|2025-08-13 08:50:00|24.92|24.81|24.97|24.86|24.97|24.86|24.91|24.8|72
1755075300000|2025-08-13 08:55:00|24.96|24.85|24.97|24.86|24.98|24.87|24.94|24.83|123
1755075600000|2025-08-13 09:00:00|24.98|24.87|25.04|24.93|25.04|24.93|24.97|24.86|85
1755075900000|2025-08-13 09:05:00|25.03|24.92|25.11|25|25.13|25.02|25.02|24.91|183
1755076200000|2025-08-13 09:10:00|25.13|25.02|25.23|25.12|25.24|25.13|25.11|25|157
1755076500000|2025-08-13 09:15:00|25.22|25.11|25.17|25.06|25.24|25.13|25.13|25.02|153
1755076800000|2025-08-13 09:20:00|25.18|25.07|25.3|25.19|25.31|25.2|25.18|25.07|190
1755077100000|2025-08-13 09:25:00|25.31|25.2|25.22|25.11|25.31|25.2|25.16|25.05|139
1755077400000|2025-08-13 09:30:00|25.21|25.1|25.22|25.11|25.22|25.11|25.16|25.05|54
1755077700000|2025-08-13 09:35:00|25.21|25.1|25.28|25.17|25.3|25.19|25.17|25.06|135
1755078000000|2025-08-13 09:40:00|25.27|25.16|25.23|25.12|25.29|25.18|25.23|25.12|115
1755078300000|2025-08-13 09:45:00|25.24|25.13|25.3|25.19|25.3|25.19|25.23|25.12|109
1755078600000|2025-08-13 09:50:00|25.29|25.18|25.35|25.24|25.38|25.27|25.29|25.18|270
1755078900000|2025-08-13 09:55:00|25.34|25.23|25.35|25.24|25.37|25.26|25.32|25.21|108
1755079200000|2025-08-13 10:00:00|25.34|25.23|25.33|25.22|25.39|25.28|25.32|25.21|136
1755079500000|2025-08-13 10:05:00|25.32|25.21|25.33|25.22|25.36|25.25|25.3|25.19|124
1755079800000|2025-08-13 10:10:00|25.34|25.23|25.31|25.2|25.38|25.27|25.3|25.19|84
1755080100000|2025-08-13 10:15:00|25.3|25.19|25.35|25.24|25.35|25.24|25.28|25.17|136
1755080400000|2025-08-13 10:20:00|25.36|25.25|25.38|25.27|25.41|25.3|25.32|25.21|138
1755080700000|2025-08-13 10:25:00|25.37|25.26|25.43|25.32|25.46|25.35|25.36|25.25|183
1755081000000|2025-08-13 10:30:00|25.42|25.31|25.39|25.28|25.46|25.35|25.33|25.22|90
1755081300000|2025-08-13 10:35:00|25.4|25.29|25.45|25.34|25.49|25.38|25.36|25.25|241
1755081600000|2025-08-13 10:40:00|25.44|25.33|25.47|25.36|25.48|25.37|25.44|25.33|36
1755081900000|2025-08-13 10:45:00|25.46|25.35|25.36|25.25|25.46|25.35|25.33|25.22|90
1755082200000|2025-08-13 10:50:00|25.37|25.26|25.33|25.22|25.37|25.26|25.33|25.22|129
1755082500000|2025-08-13 10:55:00|25.34|25.23|25.32|25.21|25.36|25.25|25.31|25.2|28
1755082800000|2025-08-13 11:00:00|25.31|25.2|25.25|25.14|25.32|25.21|25.25|25.14|67
1755083100000|2025-08-13 11:05:00|25.24|25.13|25.23|25.12|25.27|25.16|25.23|25.12|130
1755083400000|2025-08-13 11:10:00|25.24|25.13|25.25|25.14|25.28|25.17|25.23|25.12|97
1755083700000|2025-08-13 11:15:00|25.24|25.13|25.14|25.03|25.25|25.14|25.13|25.02|120
1755084000000|2025-08-13 11:20:00|25.13|25.02|25.15|25.04|25.17|25.06|25.13|25.02|89
1755084300000|2025-08-13 11:25:00|25.14|25.03|25.1|24.99|25.17|25.06|25.1|24.99|73
1755084600000|2025-08-13 11:30:00|25.11|25|25.13|25.02|25.14|25.03|25.1|24.99|79
1755084900000|2025-08-13 11:35:00|25.12|25.01|25.09|24.98|25.14|25.03|25.08|24.97|90
1755085200000|2025-08-13 11:40:00|25.1|24.99|25.15|25.04|25.15|25.04|25.09|24.98|78
1755085500000|2025-08-13 11:45:00|25.14|25.03|25.15|25.04|25.18|25.07|25.14|25.03|183
1755085800000|2025-08-13 11:50:00|25.14|25.03|25.09|24.98|25.15|25.04|25.09|24.98|56
1755086100000|2025-08-13 11:55:00|25.1|24.99|25.1|24.99|25.11|25|25.08|24.97|98
1755086400000|2025-08-13 12:00:00|25.09|24.98|25.21|25.1|25.22|25.11|25.09|24.98|186
1755086700000|2025-08-13 12:05:00|25.2|25.09|25.11|25|25.22|25.11|25.11|25|62
1755087000000|2025-08-13 12:10:00|25.1|24.99|25.18|25.07|25.2|25.09|25.09|24.98|92
1755087300000|2025-08-13 12:15:00|25.19|25.08|25.23|25.12|25.24|25.13|25.19|25.08|71
1755087600000|2025-08-13 12:20:00|25.22|25.11|25.28|25.17|25.28|25.17|25.21|25.1|257
1755087900000|2025-08-13 12:25:00|25.27|25.16|25.24|25.13|25.27|25.16|25.23|25.12|66
1755088200000|2025-08-13 12:30:00|25.23|25.12|25.22|25.11|25.26|25.15|25.18|25.07|175
1755088500000|2025-08-13 12:35:00|25.21|25.1|25.19|25.08|25.22|25.11|25.16|25.05|174
1755088800000|2025-08-13 12:40:00|25.2|25.09|25.23|25.12|25.24|25.13|25.19|25.08|78
1755089100000|2025-08-13 12:45:00|25.24|25.13|25.12|25.01|25.24|25.13|25.11|25|113
1755089400000|2025-08-13 12:50:00|25.13|25.02|25.13|25.02|25.15|25.04|25.09|24.98|84
1755089700000|2025-08-13 12:55:00|25.14|25.03|25.1|24.99|25.14|25.03|25.09|24.98|55
1755090000000|2025-08-13 13:00:00|25.11|25|25.12|25.01|25.13|25.02|25.08|24.97|48
1755090300000|2025-08-13 13:05:00|25.13|25.02|25.15|25.04|25.17|25.06|25.11|25|77
1755090600000|2025-08-13 13:10:00|25.16|25.05|25.17|25.06|25.19|25.08|25.15|25.04|105
1755090900000|2025-08-13 13:15:00|25.16|25.05|25.28|25.17|25.28|25.17|25.16|25.05|94
1755091200000|2025-08-13 13:20:00|25.29|25.18|25.36|25.25|25.39|25.28|25.29|25.18|121
1755091500000|2025-08-13 13:25:00|25.35|25.24|25.36|25.25|25.38|25.27|25.33|25.22|113
1755091800000|2025-08-13 13:30:00|25.37|25.26|25.43|25.32|25.45|25.34|25.35|25.24|118
1755092100000|2025-08-13 13:35:00|25.42|25.31|25.2|25.09|25.46|25.35|25.2|25.09|128
1755092400000|2025-08-13 13:40:00|25.21|25.1|25.07|24.96|25.21|25.1|24.98|24.87|250
1755092700000|2025-08-13 13:45:00|25.08|24.97|25.29|25.18|25.31|25.2|25.06|24.95|219
1755093000000|2025-08-13 13:50:00|25.28|25.17|25.26|25.15|25.37|25.26|25.22|25.11|193
1755093300000|2025-08-13 13:55:00|25.25|25.14|25.19|25.08|25.26|25.15|25.04|24.93|238
1755093600000|2025-08-13 14:00:00|25.2|25.09|25.15|25.04|25.24|25.13|25.09|24.98|189
1755093900000|2025-08-13 14:05:00|25.14|25.03|25.2|25.09|25.24|25.13|25.14|25.03|214
1755094200000|2025-08-13 14:10:00|25.19|25.08|25.12|25.01|25.2|25.09|25.08|24.97|220
1755094500000|2025-08-13 14:15:00|25.11|25|25.02|24.91|25.13|25.02|24.86|24.75|363
1755094800000|2025-08-13 14:20:00|25.01|24.9|25.06|24.95|25.12|25.01|24.98|24.87|237
1755095100000|2025-08-13 14:25:00|25.07|24.96|25.1|24.99|25.15|25.04|25.07|24.96|173
1755095400000|2025-08-13 14:30:00|25.11|25|25.06|24.95|25.15|25.04|25.06|24.95|152
1755095700000|2025-08-13 14:35:00|25.07|24.96|25.03|24.92|25.1|24.99|24.99|24.88|157
1755096000000|2025-08-13 14:40:00|25.02|24.91|25.23|25.12|25.26|25.15|25.01|24.9|260
1755096300000|2025-08-13 14:45:00|25.22|25.11|25.13|25.02|25.26|25.15|25.11|25|230
1755096600000|2025-08-13 14:50:00|25.14|25.03|24.96|24.85|25.16|25.05|24.9|24.79|277
1755096900000|2025-08-13 14:55:00|24.97|24.86|24.93|24.82|25.04|24.93|24.92|24.81|164
1755097200000|2025-08-13 15:00:00|24.94|24.83|24.96|24.85|25.02|24.91|24.9|24.79|196
1755097500000|2025-08-13 15:05:00|24.97|24.86|24.85|24.74|25.01|24.9|24.8|24.69|197
1755097800000|2025-08-13 15:10:00|24.84|24.73|25|24.89|25.04|24.93|24.84|24.73|235
1755098100000|2025-08-13 15:15:00|24.99|24.88|24.97|24.86|25|24.89|24.87|24.76|240
1755098400000|2025-08-13 15:20:00|24.98|24.87|25.14|25.03|25.16|25.05|24.98|24.87|170
1755098700000|2025-08-13 15:25:00|25.15|25.04|25.04|24.93|25.17|25.06|25.04|24.93|153
1755099000000|2025-08-13 15:30:00|25.05|24.94|25.04|24.93|25.07|24.96|24.97|24.86|147
1755099300000|2025-08-13 15:35:00|25.03|24.92|25.1|24.99|25.11|25|25|24.89|248
1755099600000|2025-08-13 15:40:00|25.11|25|25.14|25.03|25.18|25.07|25.06|24.95|119
1755099900000|2025-08-13 15:45:00|25.13|25.02|25.05|24.94|25.14|25.03|25.05|24.94|166
1755100200000|2025-08-13 15:50:00|25.04|24.93|25|24.89|25.09|24.98|25|24.89|106
1755100500000|2025-08-13 15:55:00|25.01|24.9|25.05|24.94|25.06|24.95|24.99|24.88|143
1755100800000|2025-08-13 16:00:00|25.06|24.95|25.08|24.97|25.09|24.98|25.04|24.93|93
1755101100000|2025-08-13 16:05:00|25.07|24.96|25.14|25.03|25.21|25.1|25.05|24.94|147
1755101400000|2025-08-13 16:10:00|25.15|25.04|25.17|25.06|25.17|25.06|25.12|25.01|198
1755101700000|2025-08-13 16:15:00|25.18|25.07|25.22|25.11|25.24|25.13|25.17|25.06|172
1755102000000|2025-08-13 16:20:00|25.23|25.12|25.28|25.17|25.31|25.2|25.22|25.11|149
1755102300000|2025-08-13 16:25:00|25.29|25.18|25.28|25.17|25.34|25.23|25.27|25.16|165
1755102600000|2025-08-13 16:30:00|25.27|25.16|25.29|25.18|25.36|25.25|25.26|25.15|176
1755102900000|2025-08-13 16:35:00|25.3|25.19|25.25|25.14|25.31|25.2|25.22|25.11|176
1755103200000|2025-08-13 16:40:00|25.24|25.13|25.09|24.98|25.25|25.14|25.07|24.96|254
1755103500000|2025-08-13 16:45:00|25.1|24.99|25.13|25.02|25.14|25.03|25.08|24.97|211
1755103800000|2025-08-13 16:50:00|25.12|25.01|25.11|25|25.13|25.02|25.06|24.95|201
1755104100000|2025-08-13 16:55:00|25.1|24.99|25.13|25.02|25.15|25.04|25.1|24.99|168
1755104400000|2025-08-13 17:00:00|25.12|25.01|25.16|25.05|25.18|25.07|25.11|25|204
1755104700000|2025-08-13 17:05:00|25.17|25.06|25.19|25.08|25.19|25.08|25.06|24.95|178
1755105000000|2025-08-13 17:10:00|25.2|25.09|25.15|25.04|25.23|25.12|25.15|25.04|206
1755105300000|2025-08-13 17:15:00|25.14|25.03|25.23|25.12|25.24|25.13|25.14|25.03|122
1755105600000|2025-08-13 17:20:00|25.22|25.11|25.25|25.14|25.26|25.15|25.21|25.1|100
1755105900000|2025-08-13 17:25:00|25.26|25.15|25.27|25.16|25.28|25.17|25.24|25.13|160
1755106200000|2025-08-13 17:30:00|25.28|25.17|25.19|25.08|25.29|25.18|25.17|25.06|163
1755106500000|2025-08-13 17:35:00|25.2|25.09|25.23|25.12|25.23|25.12|25.18|25.07|111
1755106800000|2025-08-13 17:40:00|25.22|25.11|25.18|25.07|25.24|25.13|25.16|25.05|89
1755107100000|2025-08-13 17:45:00|25.19|25.08|25.19|25.08|25.21|25.1|25.15|25.04|91
1755107400000|2025-08-13 17:50:00|25.2|25.09|25.22|25.11|25.22|25.11|25.17|25.06|128
1755107700000|2025-08-13 17:55:00|25.23|25.12|25.2|25.09|25.26|25.15|25.2|25.09|205
1755108000000|2025-08-13 18:00:00|25.21|25.1|25.28|25.17|25.29|25.18|25.21|25.1|181
1755108300000|2025-08-13 18:05:00|25.27|25.16|25.25|25.14|25.27|25.16|25.22|25.11|137
1755108600000|2025-08-13 18:10:00|25.24|25.13|25.3|25.19|25.32|25.21|25.24|25.13|194
1755108900000|2025-08-13 18:15:00|25.29|25.18|25.21|25.1|25.31|25.2|25.19|25.08|135
1755109200000|2025-08-13 18:20:00|25.2|25.09|25.19|25.08|25.22|25.11|25.18|25.07|82
1755109500000|2025-08-13 18:25:00|25.2|25.09|25.19|25.08|25.2|25.09|25.17|25.06|146
1755109800000|2025-08-13 18:30:00|25.2|25.09|25.26|25.15|25.26|25.15|25.19|25.08|206
1755110100000|2025-08-13 18:35:00|25.27|25.16|25.15|25.04|25.28|25.17|25.09|24.98|191
1755110400000|2025-08-13 18:40:00|25.14|25.03|25.12|25.01|25.15|25.04|25.08|24.97|135
1755110700000|2025-08-13 18:45:00|25.11|25|25.06|24.95|25.14|25.03|25.04|24.93|116
1755111000000|2025-08-13 18:50:00|25.07|24.96|25.14|25.03|25.15|25.04|25.05|24.94|230
1755111300000|2025-08-13 18:55:00|25.13|25.02|25.15|25.04|25.2|25.09|25.13|25.02|102
1755111600000|2025-08-13 19:00:00|25.14|25.03|25.26|25.15|25.27|25.16|25.13|25.02|118
1755111900000|2025-08-13 19:05:00|25.25|25.14|25.21|25.1|25.25|25.14|25.19|25.08|63
1755112200000|2025-08-13 19:10:00|25.22|25.11|25.2|25.09|25.25|25.14|25.17|25.06|105
1755112500000|2025-08-13 19:15:00|25.19|25.08|25.26|25.15|25.27|25.16|25.19|25.08|170
1755112800000|2025-08-13 19:20:00|25.27|25.16|25.37|25.26|25.39|25.28|25.26|25.15|212
1755113100000|2025-08-13 19:25:00|25.36|25.25|25.38|25.27|25.39|25.28|25.35|25.24|185
1755113400000|2025-08-13 19:30:00|25.39|25.28|25.36|25.25|25.39|25.28|25.32|25.21|176
1755113700000|2025-08-13 19:35:00|25.35|25.24|25.31|25.2|25.37|25.26|25.3|25.19|279
1755114000000|2025-08-13 19:40:00|25.32|25.21|25.3|25.19|25.33|25.22|25.3|25.19|177
1755114300000|2025-08-13 19:45:00|25.29|25.18|25.31|25.2|25.36|25.25|25.29|25.18|184
1755114600000|2025-08-13 19:50:00|25.32|25.21|25.36|25.25|25.37|25.26|25.3|25.19|192
1755114900000|2025-08-13 19:55:00|25.37|25.26|25.41|25.3|25.44|25.33|25.35|25.24|194
1755115200000|2025-08-13 20:00:00|25.42|25.31|25.32|25.21|25.44|25.33|25.32|25.21|212
1755115500000|2025-08-13 20:05:00|25.31|25.2|25.34|25.23|25.34|25.23|25.28|25.17|249
1755115800000|2025-08-13 20:10:00|25.33|25.22|25.33|25.22|25.36|25.25|25.3|25.19|138
1755116100000|2025-08-13 20:15:00|25.32|25.21|25.44|25.33|25.45|25.34|25.31|25.2|221
1755116400000|2025-08-13 20:20:00|25.45|25.34|25.34|25.23|25.46|25.35|25.33|25.22|181
1755116700000|2025-08-13 20:25:00|25.33|25.22|25.33|25.22|25.35|25.24|25.31|25.2|101
1755117000000|2025-08-13 20:30:00|25.34|25.23|25.36|25.25|25.37|25.26|25.33|25.22|196
1755117300000|2025-08-13 20:35:00|25.35|25.24|25.38|25.27|25.4|25.29|25.35|25.24|234
1755117600000|2025-08-13 20:40:00|25.37|25.26|25.38|25.27|25.42|25.31|25.36|25.25|116
1755117900000|2025-08-13 20:45:00|25.37|25.26|25.36|25.25|25.38|25.27|25.32|25.21|188
1755118200000|2025-08-13 20:50:00|25.37|25.26|25.35|25.24|25.38|25.27|25.34|25.23|150
1755118500000|2025-08-13 20:55:00|25.34|25.23|25.37|25.26|25.39|25.28|25.34|25.23|213
1755118800000|2025-08-13 21:00:00|25.38|25.27|25.42|25.31|25.42|25.31|25.38|25.27|51
1755119100000|2025-08-13 21:05:00|25.41|25.3|25.59|25.48|25.62|25.51|25.41|25.3|113
1755119400000|2025-08-13 21:10:00|25.58|25.47|25.56|25.45|25.65|25.54|25.54|25.43|107
1755119700000|2025-08-13 21:15:00|25.57|25.46|25.6|25.49|25.6|25.49|25.54|25.43|66
1755120000000|2025-08-13 21:20:00|25.61|25.5|25.59|25.48|25.64|25.53|25.58|25.47|73
1755120300000|2025-08-13 21:25:00|25.58|25.47|25.53|25.42|25.59|25.48|25.52|25.41|56
1755120600000|2025-08-13 21:30:00|25.54|25.43|25.57|25.46|25.6|25.49|25.53|25.42|75
1755120900000|2025-08-13 21:35:00|25.56|25.45|25.52|25.41|25.57|25.46|25.49|25.38|27
1755121200000|2025-08-13 21:40:00|25.51|25.4|25.4|25.29|25.52|25.41|25.4|25.29|34
1755121500000|2025-08-13 21:45:00|25.41|25.3|25.37|25.26|25.41|25.3|25.36|25.25|63
1755121800000|2025-08-13 21:50:00|25.38|25.27|25.38|25.27|25.38|25.27|25.29|25.18|59
1755122100000|2025-08-13 21:55:00|25.39|25.28|25.37|25.26|25.4|25.29|25.34|25.23|47
1755122400000|2025-08-13 22:00:00|25.38|25.27|25.39|25.28|25.42|25.31|25.33|25.22|313
1755122700000|2025-08-13 22:05:00|25.38|25.27|25.45|25.34|25.47|25.36|25.38|25.27|190
1755123000000|2025-08-13 22:10:00|25.46|25.35|25.43|25.32|25.46|25.35|25.41|25.3|248
1755123300000|2025-08-13 22:15:00|25.44|25.33|25.44|25.33|25.45|25.34|25.38|25.27|180
1755123600000|2025-08-13 22:20:00|25.43|25.32|25.39|25.28|25.48|25.37|25.37|25.26|201
1755123900000|2025-08-13 22:25:00|25.4|25.29|25.45|25.34|25.47|25.36|25.38|25.27|140
1755124200000|2025-08-13 22:30:00|25.44|25.33|25.49|25.38|25.52|25.41|25.43|25.32|176
1755124500000|2025-08-13 22:35:00|25.5|25.39|25.51|25.4|25.53|25.42|25.48|25.37|125
1755124800000|2025-08-13 22:40:00|25.52|25.41|25.64|25.53|25.65|25.54|25.51|25.4|182
1755125100000|2025-08-13 22:45:00|25.63|25.52|25.68|25.57|25.7|25.59|25.61|25.5|226
1755125400000|2025-08-13 22:50:00|25.67|25.56|25.67|25.56|25.7|25.59|25.65|25.54|138
1755125700000|2025-08-13 22:55:00|25.66|25.55|25.56|25.45|25.67|25.56|25.5|25.39|235
1755126000000|2025-08-13 23:00:00|25.55|25.44|25.66|25.55|25.67|25.56|25.55|25.44|147
1755126300000|2025-08-13 23:05:00|25.67|25.56|25.7|25.59|25.73|25.62|25.66|25.55|279
1755126600000|2025-08-13 23:10:00|25.71|25.6|25.67|25.56|25.72|25.61|25.66|25.55|47
1755126900000|2025-08-13 23:15:00|25.68|25.57|25.61|25.5|25.68|25.57|25.59|25.48|35
1755127200000|2025-08-13 23:20:00|25.62|25.51|25.62|25.51|25.64|25.53|25.59|25.48|37
1755127500000|2025-08-13 23:25:00|25.61|25.5|25.6|25.49|25.61|25.5|25.57|25.46|14
1755127800000|2025-08-13 23:30:00|25.59|25.48|25.6|25.49|25.63|25.52|25.59|25.48|32
1755128100000|2025-08-13 23:35:00|25.61|25.5|25.65|25.54|25.65|25.54|25.61|25.5|36
1755128400000|2025-08-13 23:40:00|25.66|25.55|25.64|25.53|25.67|25.56|25.63|25.52|21
1755128700000|2025-08-13 23:45:00|25.63|25.52|25.66|25.55|25.68|25.57|25.6|25.49|34
1755129000000|2025-08-13 23:50:00|25.65|25.54|25.6|25.49|25.65|25.54|25.6|25.49|18
1755129300000|2025-08-13 23:55:00|25.59|25.48|25.53|25.42|25.59|25.48|25.53|25.42|29
1755129600000|2025-08-14 00:00:00|25.54|25.43|25.53|25.42|25.56|25.45|25.51|25.4|38
1755129900000|2025-08-14 00:05:00|25.54|25.43|25.64|25.53|25.65|25.54|25.54|25.43|57
1755130200000|2025-08-14 00:10:00|25.63|25.52|25.6|25.49|25.63|25.52|25.56|25.45|34
1755130500000|2025-08-14 00:15:00|25.59|25.48|25.6|25.49|25.61|25.5|25.53|25.42|74
1755130800000|2025-08-14 00:20:00|25.61|25.5|25.59|25.48|25.64|25.53|25.59|25.48|43
1755131100000|2025-08-14 00:25:00|25.58|25.47|25.67|25.56|25.69|25.58|25.58|25.47|42
1755131400000|2025-08-14 00:30:00|25.68|25.57|25.66|25.55|25.72|25.61|25.65|25.54|46
1755131700000|2025-08-14 00:35:00|25.65|25.54|25.59|25.48|25.65|25.54|25.51|25.4|69
1755132000000|2025-08-14 00:40:00|25.6|25.49|25.49|25.38|25.6|25.49|25.44|25.33|42
1755132300000|2025-08-14 00:45:00|25.48|25.37|25.41|25.3|25.5|25.39|25.41|25.3|42
1755132600000|2025-08-14 00:50:00|25.4|25.29|25.45|25.34|25.45|25.34|25.38|25.27|38
1755132900000|2025-08-14 00:55:00|25.44|25.33|25.44|25.33|25.47|25.36|25.42|25.31|25
1755133200000|2025-08-14 01:00:00|25.45|25.34|25.34|25.23|25.46|25.35|25.32|25.21|48
1755133500000|2025-08-14 01:05:00|25.35|25.24|25.31|25.2|25.39|25.28|25.31|25.2|42
1755133800000|2025-08-14 01:10:00|25.32|25.21|25.35|25.24|25.36|25.25|25.31|25.2|36
1755134100000|2025-08-14 01:15:00|25.36|25.25|25.42|25.31|25.42|25.31|25.33|25.22|41
1755134400000|2025-08-14 01:20:00|25.43|25.32|25.43|25.32|25.47|25.36|25.41|25.3|45
1755134700000|2025-08-14 01:25:00|25.44|25.33|25.46|25.35|25.47|25.36|25.43|25.32|19
1755135000000|2025-08-14 01:30:00|25.45|25.34|25.55|25.44|25.55|25.44|25.42|25.31|51
1755135300000|2025-08-14 01:35:00|25.54|25.43|25.57|25.46|25.57|25.46|25.51|25.4|27
1755135600000|2025-08-14 01:40:00|25.56|25.45|25.62|25.51|25.62|25.51|25.56|25.45|29
1755135900000|2025-08-14 01:45:00|25.61|25.5|25.58|25.47|25.62|25.51|25.57|25.46|46
1755136200000|2025-08-14 01:50:00|25.59|25.48|25.56|25.45|25.6|25.49|25.54|25.43|36
1755136500000|2025-08-14 01:55:00|25.55|25.44|25.52|25.41|25.55|25.44|25.52|25.41|40
1755136800000|2025-08-14 02:00:00|25.51|25.4|25.54|25.43|25.54|25.43|25.48|25.37|28
1755137100000|2025-08-14 02:05:00|25.55|25.44|25.56|25.45|25.58|25.47|25.54|25.43|44
1755137400000|2025-08-14 02:10:00|25.57|25.46|25.57|25.46|25.59|25.48|25.54|25.43|82
1755137700000|2025-08-14 02:15:00|25.56|25.45|25.56|25.45|25.61|25.5|25.53|25.42|187
1755138000000|2025-08-14 02:20:00|25.55|25.44|25.57|25.46|25.57|25.46|25.49|25.38|93
1755138300000|2025-08-14 02:25:00|25.56|25.45|25.61|25.5|25.64|25.53|25.56|25.45|65
1755138600000|2025-08-14 02:30:00|25.6|25.49|25.66|25.55|25.67|25.56|25.59|25.48|100
1755138900000|2025-08-14 02:35:00|25.67|25.56|25.68|25.57|25.74|25.63|25.66|25.55|105
1755139200000|2025-08-14 02:40:00|25.69|25.58|25.76|25.65|25.77|25.66|25.66|25.55|185
1755139500000|2025-08-14 02:45:00|25.77|25.66|25.82|25.71|25.83|25.72|25.76|25.65|243
1755139800000|2025-08-14 02:50:00|25.81|25.7|25.94|25.83|25.95|25.84|25.79|25.68|150
1755140100000|2025-08-14 02:55:00|25.93|25.82|25.94|25.83|25.98|25.87|25.9|25.79|138
1755140400000|2025-08-14 03:00:00|25.95|25.84|25.89|25.78|25.95|25.84|25.86|25.75|91
1755140700000|2025-08-14 03:05:00|25.88|25.77|25.82|25.71|25.92|25.81|25.81|25.7|136
1755141000000|2025-08-14 03:10:00|25.81|25.7|25.82|25.71|25.83|25.72|25.77|25.66|116
1755141300000|2025-08-14 03:15:00|25.83|25.72|25.97|25.86|25.97|25.86|25.82|25.71|90
1755141600000|2025-08-14 03:20:00|25.96|25.85|25.93|25.82|25.98|25.87|25.92|25.81|156
1755141900000|2025-08-14 03:25:00|25.92|25.81|25.92|25.81|25.96|25.85|25.89|25.78|216
1755142200000|2025-08-14 03:30:00|25.93|25.82|25.95|25.84|25.97|25.86|25.9|25.79|338
1755142500000|2025-08-14 03:35:00|25.96|25.85|25.97|25.86|25.98|25.87|25.93|25.82|150
1755142800000|2025-08-14 03:40:00|25.98|25.87|26.01|25.9|26.01|25.9|25.96|25.85|165
1755143100000|2025-08-14 03:45:00|26|25.89|26.01|25.9|26.04|25.93|26|25.89|52
1755143400000|2025-08-14 03:50:00|26.02|25.91|25.99|25.88|26.02|25.91|25.99|25.88|34
1755143700000|2025-08-14 03:55:00|26|25.89|25.99|25.88|26.01|25.9|25.99|25.88|64
1755144000000|2025-08-14 04:00:00|26|25.89|25.96|25.85|26.01|25.9|25.96|25.85|77
1755144300000|2025-08-14 04:05:00|25.97|25.86|25.95|25.84|25.99|25.88|25.95|25.84|132
1755144600000|2025-08-14 04:10:00|25.96|25.85|25.83|25.72|25.96|25.85|25.83|25.72|157
1755144900000|2025-08-14 04:15:00|25.84|25.73|25.94|25.83|25.95|25.84|25.84|25.73|92
1755145200000|2025-08-14 04:20:00|25.95|25.84|25.96|25.85|25.98|25.87|25.93|25.82|165
1755145500000|2025-08-14 04:25:00|25.95|25.84|25.95|25.84|26|25.89|25.94|25.83|151
1755145800000|2025-08-14 04:30:00|25.94|25.83|25.81|25.7|25.95|25.84|25.8|25.69|175
1755146100000|2025-08-14 04:35:00|25.82|25.71|25.84|25.73|25.84|25.73|25.78|25.67|165
1755146400000|2025-08-14 04:40:00|25.83|25.72|25.82|25.71|25.84|25.73|25.8|25.69|168
1755146700000|2025-08-14 04:45:00|25.83|25.72|25.76|25.65|25.83|25.72|25.76|25.65|110
1755147000000|2025-08-14 04:50:00|25.75|25.64|25.73|25.62|25.77|25.66|25.73|25.62|113
1755147300000|2025-08-14 04:55:00|25.74|25.63|25.61|25.5|25.74|25.63|25.6|25.49|148
1755147600000|2025-08-14 05:00:00|25.62|25.51|25.69|25.58|25.7|25.59|25.59|25.48|124
1755147900000|2025-08-14 05:05:00|25.7|25.59|25.72|25.61|25.74|25.63|25.65|25.54|140
1755148200000|2025-08-14 05:10:00|25.71|25.6|25.58|25.47|25.72|25.61|25.56|25.45|181
1755148500000|2025-08-14 05:15:00|25.59|25.48|25.61|25.5|25.64|25.53|25.56|25.45|126
1755148800000|2025-08-14 05:20:00|25.6|25.49|25.63|25.52|25.66|25.55|25.6|25.49|98
1755149100000|2025-08-14 05:25:00|25.62|25.51|25.61|25.5|25.64|25.53|25.59|25.48|120
1755149400000|2025-08-14 05:30:00|25.6|25.49|25.65|25.54|25.65|25.54|25.52|25.41|143
1755149700000|2025-08-14 05:35:00|25.64|25.53|25.59|25.48|25.65|25.54|25.58|25.47|122
1755150000000|2025-08-14 05:40:00|25.58|25.47|25.48|25.37|25.59|25.48|25.46|25.35|208
1755150300000|2025-08-14 05:45:00|25.49|25.38|25.52|25.41|25.56|25.45|25.48|25.37|228
1755150600000|2025-08-14 05:50:00|25.53|25.42|25.53|25.42|25.53|25.42|25.48|25.37|211
1755150900000|2025-08-14 05:55:00|25.52|25.41|25.52|25.41|25.55|25.44|25.5|25.39|147
1755151200000|2025-08-14 06:00:00|25.51|25.4|25.3|25.19|25.53|25.42|25.28|25.17|361
1755151500000|2025-08-14 06:05:00|25.31|25.2|25.38|25.27|25.43|25.32|25.31|25.2|270
1755151800000|2025-08-14 06:10:00|25.39|25.28|25.31|25.2|25.39|25.28|25.3|25.19|208
1755152100000|2025-08-14 06:15:00|25.3|25.19|25.19|25.08|25.32|25.21|25.15|25.04|379
1755152400000|2025-08-14 06:20:00|25.18|25.07|25.19|25.08|25.25|25.14|25.16|25.05|342
1755152700000|2025-08-14 06:25:00|25.18|25.07|25.24|25.13|25.26|25.15|25.18|25.07|243
1755153000000|2025-08-14 06:30:00|25.25|25.14|25.36|25.25|25.41|25.3|25.24|25.13|214
1755153300000|2025-08-14 06:35:00|25.35|25.24|25.46|25.35|25.48|25.37|25.31|25.2|263
1755153600000|2025-08-14 06:40:00|25.45|25.34|25.47|25.36|25.48|25.37|25.42|25.31|129
1755153900000|2025-08-14 06:45:00|25.46|25.35|25.56|25.45|25.57|25.46|25.46|25.35|191
1755154200000|2025-08-14 06:50:00|25.55|25.44|25.59|25.48|25.62|25.51|25.54|25.43|146
1755154500000|2025-08-14 06:55:00|25.6|25.49|25.61|25.5|25.65|25.54|25.59|25.48|191
1755154800000|2025-08-14 07:00:00|25.6|25.49|25.59|25.48|25.69|25.58|25.59|25.48|83
1755155100000|2025-08-14 07:05:00|25.58|25.47|25.48|25.37|25.63|25.52|25.47|25.36|89
1755155400000|2025-08-14 07:10:00|25.47|25.36|25.45|25.34|25.48|25.37|25.42|25.31|109
1755155700000|2025-08-14 07:15:00|25.44|25.33|25.39|25.28|25.48|25.37|25.37|25.26|208
1755156000000|2025-08-14 07:20:00|25.4|25.29|25.38|25.27|25.41|25.3|25.3|25.19|185
1755156300000|2025-08-14 07:25:00|25.37|25.26|25.36|25.25|25.38|25.27|25.34|25.23|126
1755156600000|2025-08-14 07:30:00|25.37|25.26|25.26|25.15|25.42|25.31|25.21|25.1|166
1755156900000|2025-08-14 07:35:00|25.25|25.14|25.31|25.2|25.36|25.25|25.25|25.14|155
1755157200000|2025-08-14 07:40:00|25.32|25.21|25.26|25.15|25.33|25.22|25.24|25.13|139
1755157500000|2025-08-14 07:45:00|25.27|25.16|25.2|25.09|25.28|25.17|25.19|25.08|140
1755157800000|2025-08-14 07:50:00|25.19|25.08|25.29|25.18|25.29|25.18|25.18|25.07|147
1755158100000|2025-08-14 07:55:00|25.28|25.17|25.35|25.24|25.36|25.25|25.28|25.17|170
1755158400000|2025-08-14 08:00:00|25.36|25.25|25.24|25.13|25.36|25.25|25.21|25.1|171
1755158700000|2025-08-14 08:05:00|25.25|25.14|25.19|25.08|25.26|25.15|25.09|24.98|185
1755159000000|2025-08-14 08:10:00|25.18|25.07|25.14|25.03|25.21|25.1|25.13|25.02|165
1755159300000|2025-08-14 08:15:00|25.15|25.04|25.18|25.07|25.22|25.11|25.12|25.01|188
1755159600000|2025-08-14 08:20:00|25.17|25.06|25.09|24.98|25.18|25.07|25.07|24.96|210
1755159900000|2025-08-14 08:25:00|25.1|24.99|25.16|25.05|25.22|25.11|25.1|24.99|221
1755160200000|2025-08-14 08:30:00|25.15|25.04|25.18|25.07|25.2|25.09|25.14|25.03|262
1755160500000|2025-08-14 08:35:00|25.17|25.06|25.02|24.91|25.18|25.07|25.02|24.91|205
1755160800000|2025-08-14 08:40:00|25.03|24.92|25.01|24.9|25.06|24.95|25|24.89|251
1755161100000|2025-08-14 08:45:00|25.02|24.91|25.1|24.99|25.12|25.01|25.01|24.9|201
1755161400000|2025-08-14 08:50:00|25.11|25|25.11|25|25.13|25.02|25.07|24.96|163
1755161700000|2025-08-14 08:55:00|25.12|25.01|25.12|25.01|25.12|25.01|25.08|24.97|153
1755162000000|2025-08-14 09:00:00|25.13|25.02|25.06|24.95|25.13|25.02|25.01|24.9|148
1755162300000|2025-08-14 09:05:00|25.07|24.96|25.17|25.06|25.21|25.1|25.07|24.96|211
1755162600000|2025-08-14 09:10:00|25.18|25.07|25.19|25.08|25.2|25.09|25.12|25.01|143
1755162900000|2025-08-14 09:15:00|25.2|25.09|25.18|25.07|25.21|25.1|25.12|25.01|165
1755163200000|2025-08-14 09:20:00|25.19|25.08|25.2|25.09|25.21|25.1|25.13|25.02|160
1755163500000|2025-08-14 09:25:00|25.19|25.08|25.27|25.16|25.3|25.19|25.19|25.08|191
1755163800000|2025-08-14 09:30:00|25.26|25.15|25.28|25.17|25.3|25.19|25.21|25.1|228
1755164100000|2025-08-14 09:35:00|25.27|25.16|25.18|25.07|25.34|25.23|25.18|25.07|190
1755164400000|2025-08-14 09:40:00|25.17|25.06|25.18|25.07|25.2|25.09|25.11|25|172
1755164700000|2025-08-14 09:45:00|25.19|25.08|25.22|25.11|25.23|25.12|25.17|25.06|236
1755165000000|2025-08-14 09:50:00|25.21|25.1|25.33|25.22|25.36|25.25|25.21|25.1|179
1755165300000|2025-08-14 09:55:00|25.34|25.23|25.32|25.21|25.35|25.24|25.3|25.19|215
1755165600000|2025-08-14 10:00:00|25.31|25.2|25.22|25.11|25.31|25.2|25.21|25.1|300
1755165900000|2025-08-14 10:05:00|25.21|25.1|25.18|25.07|25.26|25.15|25.17|25.06|192
1755166200000|2025-08-14 10:10:00|25.17|25.06|25.13|25.02|25.18|25.07|25.11|25|241
1755166500000|2025-08-14 10:15:00|25.14|25.03|25.22|25.11|25.24|25.13|25.13|25.02|146
1755166800000|2025-08-14 10:20:00|25.21|25.1|25.18|25.07|25.22|25.11|25.14|25.03|212
1755167100000|2025-08-14 10:25:00|25.17|25.06|25.13|25.02|25.18|25.07|25.1|24.99|256
1755167400000|2025-08-14 10:30:00|25.14|25.03|25.18|25.07|25.18|25.07|25.12|25.01|275
1755167700000|2025-08-14 10:35:00|25.17|25.06|25.05|24.94|25.19|25.08|25.05|24.94|265
1755168000000|2025-08-14 10:40:00|25.06|24.95|24.89|24.78|25.06|24.95|24.8|24.69|376
1755168300000|2025-08-14 10:45:00|24.88|24.77|24.93|24.82|25|24.89|24.88|24.77|330
1755168600000|2025-08-14 10:50:00|24.94|24.83|24.99|24.88|25.03|24.92|24.9|24.79|332
1755168900000|2025-08-14 10:55:00|25|24.89|25.02|24.91|25.04|24.93|24.99|24.88|250
1755169200000|2025-08-14 11:00:00|25.03|24.92|25.02|24.91|25.05|24.94|24.97|24.86|174
1755169500000|2025-08-14 11:05:00|25.03|24.92|25|24.89|25.03|24.92|24.99|24.88|252
1755169800000|2025-08-14 11:10:00|25.01|24.9|25.07|24.96|25.1|24.99|25.01|24.9|205
1755170100000|2025-08-14 11:15:00|25.08|24.97|25.11|25|25.13|25.02|25.07|24.96|140
1755170400000|2025-08-14 11:20:00|25.1|24.99|25.04|24.93|25.13|25.02|24.99|24.88|286
1755170700000|2025-08-14 11:25:00|25.05|24.94|25.05|24.94|25.08|24.97|25.03|24.92|156
1755171000000|2025-08-14 11:30:00|25.04|24.93|25.03|24.92|25.07|24.96|24.98|24.87|207
1755171300000|2025-08-14 11:35:00|25.04|24.93|25.06|24.95|25.07|24.96|25.02|24.91|247
1755171600000|2025-08-14 11:40:00|25.05|24.94|25.06|24.95|25.12|25.01|25.05|24.94|266
1755171900000|2025-08-14 11:45:00|25.05|24.94|25.08|24.97|25.11|25|25.05|24.94|282
1755172200000|2025-08-14 11:50:00|25.09|24.98|25.06|24.95|25.11|25|25.05|24.94|204
1755172500000|2025-08-14 11:55:00|25.05|24.94|25.09|24.98|25.1|24.99|25.03|24.92|144
1755172800000|2025-08-14 12:00:00|25.08|24.97|25.15|25.04|25.16|25.05|25.07|24.96|188
1755173100000|2025-08-14 12:05:00|25.14|25.03|25.12|25.01|25.17|25.06|25.09|24.98|183
1755173400000|2025-08-14 12:10:00|25.11|25|25.07|24.96|25.12|25.01|25.05|24.94|196
1755173700000|2025-08-14 12:15:00|25.08|24.97|25.04|24.93|25.11|25|24.96|24.85|271
1755174000000|2025-08-14 12:20:00|25.05|24.94|25.08|24.97|25.09|24.98|25|24.89|219
1755174300000|2025-08-14 12:25:00|25.09|24.98|25.17|25.06|25.17|25.06|25.07|24.96|220
1755174600000|2025-08-14 12:30:00|25.16|25.05|23.68|23.57|25.17|25.06|23.52|23.41|731
1755174900000|2025-08-14 12:35:00|23.69|23.58|23.92|23.81|24.11|24|23.47|23.36|569
1755175200000|2025-08-14 12:40:00|23.93|23.82|24.19|24.08|24.26|24.15|23.86|23.75|344
1755175500000|2025-08-14 12:45:00|24.2|24.09|24.03|23.92|24.21|24.1|23.96|23.85|288
1755175800000|2025-08-14 12:50:00|24.04|23.93|23.91|23.8|24.13|24.02|23.91|23.8|331
1755176100000|2025-08-14 12:55:00|23.92|23.81|23.8|23.69|23.92|23.81|23.72|23.61|341
1755176400000|2025-08-14 13:00:00|23.81|23.7|23.43|23.32|23.81|23.7|23.43|23.32|409
1755176700000|2025-08-14 13:05:00|23.42|23.31|23.82|23.71|23.83|23.72|23.34|23.23|402
1755177000000|2025-08-14 13:10:00|23.83|23.72|23.99|23.88|24|23.89|23.79|23.68|262
1755177300000|2025-08-14 13:15:00|24|23.89|23.8|23.69|24|23.89|23.77|23.66|424
1755177600000|2025-08-14 13:20:00|23.81|23.7|23.8|23.69|23.9|23.79|23.75|23.64|382
1755177900000|2025-08-14 13:25:00|23.81|23.7|23.82|23.71|23.91|23.8|23.8|23.69|304
1755178200000|2025-08-14 13:30:00|23.83|23.72|23.9|23.79|23.98|23.87|23.74|23.63|358
1755178500000|2025-08-14 13:35:00|23.89|23.78|23.9|23.79|23.99|23.88|23.86|23.75|370
1755178800000|2025-08-14 13:40:00|23.89|23.78|23.89|23.78|23.9|23.79|23.79|23.68|389
1755179100000|2025-08-14 13:45:00|23.9|23.79|24.02|23.91|24.05|23.94|23.89|23.78|278
1755179400000|2025-08-14 13:50:00|24.01|23.9|24.15|24.04|24.15|24.04|23.97|23.86|284
1755179700000|2025-08-14 13:55:00|24.14|24.03|24|23.89|24.14|24.03|23.99|23.88|314
1755180000000|2025-08-14 14:00:00|24.01|23.9|23.99|23.88|24.07|23.96|23.96|23.85|300
1755180300000|2025-08-14 14:05:00|24|23.89|24|23.89|24.04|23.93|23.95|23.84|328
1755180600000|2025-08-14 14:10:00|23.99|23.88|23.95|23.84|24.03|23.92|23.93|23.82|254
1755180900000|2025-08-14 14:15:00|23.96|23.85|24.14|24.03|24.14|24.03|23.95|23.84|219
1755181200000|2025-08-14 14:20:00|24.13|24.02|24.1|23.99|24.16|24.05|24.07|23.96|332
1755181500000|2025-08-14 14:25:00|24.09|23.98|24.26|24.15|24.26|24.15|24.07|23.96|174
1755181800000|2025-08-14 14:30:00|24.25|24.14|24.29|24.18|24.34|24.23|24.21|24.1|270
1755182100000|2025-08-14 14:35:00|24.3|24.19|24.22|24.11|24.3|24.19|24.19|24.08|417
1755182400000|2025-08-14 14:40:00|24.23|24.12|24.13|24.02|24.24|24.13|24.11|24|343
1755182700000|2025-08-14 14:45:00|24.12|24.01|24.19|24.08|24.23|24.12|24.11|24|258
1755183000000|2025-08-14 14:50:00|24.18|24.07|24.18|24.07|24.2|24.09|24.13|24.02|164
1755183300000|2025-08-14 14:55:00|24.17|24.06|24.15|24.04|24.18|24.07|24.12|24.01|317
1755183600000|2025-08-14 15:00:00|24.16|24.05|24.15|24.04|24.19|24.08|24.14|24.03|306
1755183900000|2025-08-14 15:05:00|24.16|24.05|24.25|24.14|24.27|24.16|24.13|24.02|240
1755184200000|2025-08-14 15:10:00|24.26|24.15|24.17|24.06|24.26|24.15|24.16|24.05|304
1755184500000|2025-08-14 15:15:00|24.15|24.04|24.12|24.01|24.18|24.07|24.12|24.01|314
1755184800000|2025-08-14 15:20:00|24.13|24.02|24.04|23.93|24.17|24.06|24.03|23.92|315
1755185100000|2025-08-14 15:25:00|24.03|23.92|24.04|23.93|24.05|23.94|23.95|23.84|305
1755185400000|2025-08-14 15:30:00|24.05|23.94|23.98|23.87|24.07|23.96|23.97|23.86|148
1755185700000|2025-08-14 15:35:00|23.99|23.88|23.97|23.86|23.99|23.88|23.92|23.81|232
1755186000000|2025-08-14 15:40:00|23.98|23.87|23.99|23.88|24.05|23.94|23.97|23.86|218
1755186300000|2025-08-14 15:45:00|23.98|23.87|23.97|23.86|24.03|23.92|23.94|23.83|198
1755186600000|2025-08-14 15:50:00|23.98|23.87|24.01|23.9|24.03|23.92|23.95|23.84|188
1755186900000|2025-08-14 15:55:00|24.02|23.91|23.94|23.83|24.05|23.94|23.93|23.82|145
1755187200000|2025-08-14 16:00:00|23.93|23.82|23.89|23.78|23.94|23.83|23.87|23.76|134
1755187500000|2025-08-14 16:05:00|23.88|23.77|23.76|23.65|23.89|23.78|23.75|23.64|181
1755187800000|2025-08-14 16:10:00|23.77|23.66|23.67|23.56|23.8|23.69|23.67|23.56|177
1755188100000|2025-08-14 16:15:00|23.66|23.55|23.72|23.61|23.78|23.67|23.61|23.5|212
1755188400000|2025-08-14 16:20:00|23.73|23.62|23.75|23.64|23.81|23.7|23.71|23.6|159
1755188700000|2025-08-14 16:25:00|23.74|23.63|23.64|23.53|23.75|23.64|23.59|23.48|189
1755189000000|2025-08-14 16:30:00|23.63|23.52|23.73|23.62|23.74|23.63|23.59|23.48|203
1755189300000|2025-08-14 16:35:00|23.74|23.63|23.73|23.62|23.74|23.63|23.67|23.56|150
1755189600000|2025-08-14 16:40:00|23.74|23.63|23.66|23.55|23.75|23.64|23.66|23.55|117
1755189900000|2025-08-14 16:45:00|23.65|23.54|23.67|23.56|23.69|23.58|23.58|23.47|131
1755190200000|2025-08-14 16:50:00|23.66|23.55|23.77|23.66|23.78|23.67|23.66|23.55|124
1755190500000|2025-08-14 16:55:00|23.76|23.65|23.71|23.6|23.77|23.66|23.7|23.59|82
1755190800000|2025-08-14 17:00:00|23.7|23.59|23.71|23.6|23.72|23.61|23.66|23.55|94
1755191100000|2025-08-14 17:05:00|23.72|23.61|23.59|23.48|23.72|23.61|23.57|23.46|185
1755191400000|2025-08-14 17:10:00|23.6|23.49|23.59|23.48|23.61|23.5|23.51|23.4|176
1755191700000|2025-08-14 17:15:00|23.6|23.49|23.58|23.47|23.61|23.5|23.54|23.43|207
1755192000000|2025-08-14 17:20:00|23.59|23.48|23.8|23.69|23.8|23.69|23.58|23.47|170
1755192300000|2025-08-14 17:25:00|23.79|23.68|23.81|23.7|23.82|23.71|23.79|23.68|193
1755192600000|2025-08-14 17:30:00|23.8|23.69|23.83|23.72|23.83|23.72|23.79|23.68|120
1755192900000|2025-08-14 17:35:00|23.82|23.71|23.77|23.66|23.83|23.72|23.75|23.64|159
1755193200000|2025-08-14 17:40:00|23.76|23.65|23.73|23.62|23.77|23.66|23.7|23.59|130
1755193500000|2025-08-14 17:45:00|23.74|23.63|23.75|23.64|23.77|23.66|23.7|23.59|174
1755193800000|2025-08-14 17:50:00|23.76|23.65|23.71|23.6|23.76|23.65|23.7|23.59|138
1755194100000|2025-08-14 17:55:00|23.7|23.59|23.78|23.67|23.78|23.67|23.7|23.59|108
1755194400000|2025-08-14 18:00:00|23.77|23.66|23.7|23.59|23.77|23.66|23.69|23.58|111
1755194700000|2025-08-14 18:05:00|23.71|23.6|23.71|23.6|23.75|23.64|23.67|23.56|111
1755195000000|2025-08-14 18:10:00|23.72|23.61|23.65|23.54|23.72|23.61|23.62|23.51|118
1755195300000|2025-08-14 18:15:00|23.66|23.55|23.6|23.49|23.66|23.55|23.58|23.47|117
1755195600000|2025-08-14 18:20:00|23.61|23.5|23.56|23.45|23.61|23.5|23.43|23.32|189
1755195900000|2025-08-14 18:25:00|23.57|23.46|23.66|23.55|23.68|23.57|23.57|23.46|150
1755196200000|2025-08-14 18:30:00|23.67|23.56|23.69|23.58|23.7|23.59|23.65|23.54|113
1755196500000|2025-08-14 18:35:00|23.68|23.57|23.73|23.62|23.74|23.63|23.64|23.53|113
1755196800000|2025-08-14 18:40:00|23.72|23.61|23.78|23.67|23.79|23.68|23.72|23.61|135
1755197100000|2025-08-14 18:45:00|23.77|23.66|23.73|23.62|23.79|23.68|23.7|23.59|120
1755197400000|2025-08-14 18:50:00|23.72|23.61|23.68|23.57|23.75|23.64|23.68|23.57|159
1755197700000|2025-08-14 18:55:00|23.69|23.58|23.68|23.57|23.73|23.62|23.66|23.55|129
1755198000000|2025-08-14 19:00:00|23.69|23.58|23.69|23.58|23.7|23.59|23.66|23.55|177
1755198300000|2025-08-14 19:05:00|23.7|23.59|23.7|23.59|23.73|23.62|23.69|23.58|177
1755198600000|2025-08-14 19:10:00|23.71|23.6|23.66|23.55|23.71|23.6|23.65|23.54|138
1755198900000|2025-08-14 19:15:00|23.67|23.56|23.71|23.6|23.72|23.61|23.64|23.53|173
1755199200000|2025-08-14 19:20:00|23.72|23.61|23.72|23.61|23.75|23.64|23.7|23.59|141
1755199500000|2025-08-14 19:25:00|23.71|23.6|23.77|23.66|23.78|23.67|23.7|23.59|129
1755199800000|2025-08-14 19:30:00|23.76|23.65|23.78|23.67|23.8|23.69|23.72|23.61|165
1755200100000|2025-08-14 19:35:00|23.79|23.68|23.95|23.84|23.97|23.86|23.78|23.67|97
1755200400000|2025-08-14 19:40:00|23.96|23.85|23.84|23.73|23.96|23.85|23.83|23.72|155
1755200700000|2025-08-14 19:45:00|23.85|23.74|23.77|23.66|23.85|23.74|23.77|23.66|203
1755201000000|2025-08-14 19:50:00|23.78|23.67|23.73|23.62|23.78|23.67|23.71|23.6|184
1755201300000|2025-08-14 19:55:00|23.72|23.61|23.66|23.55|23.72|23.61|23.65|23.54|159
1755201600000|2025-08-14 20:00:00|23.67|23.56|23.63|23.52|23.67|23.56|23.59|23.48|152
1755201900000|2025-08-14 20:05:00|23.64|23.53|23.59|23.48|23.65|23.54|23.53|23.42|186
1755202200000|2025-08-14 20:10:00|23.6|23.49|23.55|23.44|23.6|23.49|23.53|23.42|120
1755202500000|2025-08-14 20:15:00|23.56|23.45|23.59|23.48|23.6|23.49|23.56|23.45|128
1755202800000|2025-08-14 20:20:00|23.6|23.49|23.63|23.52|23.64|23.53|23.59|23.48|68
1755203100000|2025-08-14 20:25:00|23.62|23.51|23.62|23.51|23.63|23.52|23.59|23.48|79
1755203400000|2025-08-14 20:30:00|23.61|23.5|23.65|23.54|23.66|23.55|23.61|23.5|123
1755203700000|2025-08-14 20:35:00|23.64|23.53|23.56|23.45|23.65|23.54|23.54|23.43|117
1755204000000|2025-08-14 20:40:00|23.57|23.46|23.54|23.43|23.57|23.46|23.51|23.4|76
1755204300000|2025-08-14 20:45:00|23.53|23.42|23.54|23.43|23.55|23.44|23.48|23.37|82
1755204600000|2025-08-14 20:50:00|23.53|23.42|23.54|23.43|23.56|23.45|23.53|23.42|122
1755204900000|2025-08-14 20:55:00|23.53|23.42|23.62|23.51|23.62|23.51|23.53|23.42|192
1755205200000|2025-08-14 21:00:00|23.61|23.5|23.59|23.48|23.62|23.51|23.57|23.46|31
1755205500000|2025-08-14 21:05:00|23.58|23.47|23.62|23.51|23.64|23.53|23.58|23.47|55
1755205800000|2025-08-14 21:10:00|23.63|23.52|23.64|23.53|23.7|23.59|23.63|23.52|42
1755206100000|2025-08-14 21:15:00|23.65|23.54|23.61|23.5|23.65|23.54|23.59|23.48|25
1755206400000|2025-08-14 21:20:00|23.6|23.49|23.49|23.38|23.61|23.5|23.49|23.38|80
1755206700000|2025-08-14 21:25:00|23.48|23.37|23.41|23.3|23.49|23.38|23.38|23.27|76
1755207000000|2025-08-14 21:30:00|23.4|23.29|23.29|23.18|23.45|23.34|23.28|23.17|88
1755207300000|2025-08-14 21:35:00|23.3|23.19|23.39|23.28|23.4|23.29|23.28|23.17|79
1755207600000|2025-08-14 21:40:00|23.38|23.27|23.34|23.23|23.38|23.27|23.31|23.2|47
1755207900000|2025-08-14 21:45:00|23.32|23.21|23.43|23.32|23.43|23.32|23.31|23.2|38
1755208200000|2025-08-14 21:50:00|23.44|23.33|23.42|23.31|23.47|23.36|23.37|23.26|29
1755208500000|2025-08-14 21:55:00|23.41|23.3|23.44|23.33|23.48|23.37|23.41|23.3|104
1755208800000|2025-08-14 22:00:00|23.43|23.32|23.31|23.2|23.43|23.32|23.26|23.15|136
1755209100000|2025-08-14 22:05:00|23.3|23.19|23.36|23.25|23.36|23.25|23.3|23.19|142
1755209400000|2025-08-14 22:10:00|23.37|23.26|23.41|23.3|23.43|23.32|23.36|23.25|174
1755209700000|2025-08-14 22:15:00|23.4|23.29|23.43|23.32|23.45|23.34|23.39|23.28|219
1755210000000|2025-08-14 22:20:00|23.44|23.33|23.5|23.39|23.5|23.39|23.43|23.32|275
1755210300000|2025-08-14 22:25:00|23.49|23.38|23.5|23.39|23.52|23.41|23.45|23.34|213
1755210600000|2025-08-14 22:30:00|23.51|23.4|23.56|23.45|23.58|23.47|23.5|23.39|464
1755210900000|2025-08-14 22:35:00|23.55|23.44|23.56|23.45|23.58|23.47|23.53|23.42|292
1755211200000|2025-08-14 22:40:00|23.57|23.46|23.55|23.44|23.59|23.48|23.53|23.42|139
1755211500000|2025-08-14 22:45:00|23.56|23.45|23.62|23.51|23.63|23.52|23.55|23.44|246
1755211800000|2025-08-14 22:50:00|23.63|23.52|23.61|23.5|23.63|23.52|23.58|23.47|167
1755212100000|2025-08-14 22:55:00|23.6|23.49|23.62|23.51|23.63|23.52|23.59|23.48|123
1755212400000|2025-08-14 23:00:00|23.61|23.5|23.65|23.54|23.65|23.54|23.6|23.49|98
1755212700000|2025-08-14 23:05:00|23.64|23.53|23.64|23.53|23.65|23.54|23.61|23.5|83
1755213000000|2025-08-14 23:10:00|23.63|23.52|23.68|23.57|23.68|23.57|23.62|23.51|144
1755213300000|2025-08-14 23:15:00|23.67|23.56|23.69|23.58|23.69|23.58|23.65|23.54|139
1755213600000|2025-08-14 23:20:00|23.68|23.57|23.71|23.6|23.71|23.6|23.67|23.56|52
1755213900000|2025-08-14 23:25:00|23.69|23.58|23.71|23.6|23.72|23.61|23.67|23.56|91
1755214200000|2025-08-14 23:30:00|23.72|23.61|23.74|23.63|23.74|23.63|23.71|23.6|137
1755214500000|2025-08-14 23:35:00|23.75|23.64|23.73|23.62|23.75|23.64|23.71|23.6|135
1755214800000|2025-08-14 23:40:00|23.72|23.61|23.77|23.66|23.78|23.67|23.7|23.59|107
1755215100000|2025-08-14 23:45:00|23.76|23.65|23.77|23.66|23.78|23.67|23.73|23.62|126
1755215400000|2025-08-14 23:50:00|23.78|23.67|23.74|23.63|23.79|23.68|23.73|23.62|159
1755215700000|2025-08-14 23:55:00|23.75|23.64|23.73|23.62|23.75|23.64|23.68|23.57|135
1755129600000|2025-08-14 00:00:00|25.54|25.43|25.53|25.42|25.56|25.45|25.51|25.4|38
1755129900000|2025-08-14 00:05:00|25.54|25.43|25.64|25.53|25.65|25.54|25.54|25.43|57
1755130200000|2025-08-14 00:10:00|25.63|25.52|25.6|25.49|25.63|25.52|25.56|25.45|34
1755130500000|2025-08-14 00:15:00|25.59|25.48|25.6|25.49|25.61|25.5|25.53|25.42|74
1755130800000|2025-08-14 00:20:00|25.61|25.5|25.59|25.48|25.64|25.53|25.59|25.48|43
1755131100000|2025-08-14 00:25:00|25.58|25.47|25.67|25.56|25.69|25.58|25.58|25.47|42
1755131400000|2025-08-14 00:30:00|25.68|25.57|25.66|25.55|25.72|25.61|25.65|25.54|46
1755131700000|2025-08-14 00:35:00|25.65|25.54|25.59|25.48|25.65|25.54|25.51|25.4|69
1755132000000|2025-08-14 00:40:00|25.6|25.49|25.49|25.38|25.6|25.49|25.44|25.33|42
1755132300000|2025-08-14 00:45:00|25.48|25.37|25.41|25.3|25.5|25.39|25.41|25.3|42
1755132600000|2025-08-14 00:50:00|25.4|25.29|25.45|25.34|25.45|25.34|25.38|25.27|38
1755132900000|2025-08-14 00:55:00|25.44|25.33|25.44|25.33|25.47|25.36|25.42|25.31|25
1755133200000|2025-08-14 01:00:00|25.45|25.34|25.34|25.23|25.46|25.35|25.32|25.21|48
1755133500000|2025-08-14 01:05:00|25.35|25.24|25.31|25.2|25.39|25.28|25.31|25.2|42
1755133800000|2025-08-14 01:10:00|25.32|25.21|25.35|25.24|25.36|25.25|25.31|25.2|36
1755134100000|2025-08-14 01:15:00|25.36|25.25|25.42|25.31|25.42|25.31|25.33|25.22|41
1755134400000|2025-08-14 01:20:00|25.43|25.32|25.43|25.32|25.47|25.36|25.41|25.3|45
1755134700000|2025-08-14 01:25:00|25.44|25.33|25.46|25.35|25.47|25.36|25.43|25.32|19
1755135000000|2025-08-14 01:30:00|25.45|25.34|25.55|25.44|25.55|25.44|25.42|25.31|51
1755135300000|2025-08-14 01:35:00|25.54|25.43|25.57|25.46|25.57|25.46|25.51|25.4|27
1755135600000|2025-08-14 01:40:00|25.56|25.45|25.62|25.51|25.62|25.51|25.56|25.45|29
1755135900000|2025-08-14 01:45:00|25.61|25.5|25.58|25.47|25.62|25.51|25.57|25.46|46
1755136200000|2025-08-14 01:50:00|25.59|25.48|25.56|25.45|25.6|25.49|25.54|25.43|36
1755136500000|2025-08-14 01:55:00|25.55|25.44|25.52|25.41|25.55|25.44|25.52|25.41|40
1755136800000|2025-08-14 02:00:00|25.51|25.4|25.54|25.43|25.54|25.43|25.48|25.37|28
1755137100000|2025-08-14 02:05:00|25.55|25.44|25.56|25.45|25.58|25.47|25.54|25.43|44
1755137400000|2025-08-14 02:10:00|25.57|25.46|25.57|25.46|25.59|25.48|25.54|25.43|82
1755137700000|2025-08-14 02:15:00|25.56|25.45|25.56|25.45|25.61|25.5|25.53|25.42|187
1755138000000|2025-08-14 02:20:00|25.55|25.44|25.57|25.46|25.57|25.46|25.49|25.38|93
1755138300000|2025-08-14 02:25:00|25.56|25.45|25.61|25.5|25.64|25.53|25.56|25.45|65
1755138600000|2025-08-14 02:30:00|25.6|25.49|25.66|25.55|25.67|25.56|25.59|25.48|100
1755138900000|2025-08-14 02:35:00|25.67|25.56|25.68|25.57|25.74|25.63|25.66|25.55|105
1755139200000|2025-08-14 02:40:00|25.69|25.58|25.76|25.65|25.77|25.66|25.66|25.55|185
1755139500000|2025-08-14 02:45:00|25.77|25.66|25.82|25.71|25.83|25.72|25.76|25.65|243
1755139800000|2025-08-14 02:50:00|25.81|25.7|25.94|25.83|25.95|25.84|25.79|25.68|150
1755140100000|2025-08-14 02:55:00|25.93|25.82|25.94|25.83|25.98|25.87|25.9|25.79|138
1755140400000|2025-08-14 03:00:00|25.95|25.84|25.89|25.78|25.95|25.84|25.86|25.75|91
1755140700000|2025-08-14 03:05:00|25.88|25.77|25.82|25.71|25.92|25.81|25.81|25.7|136
1755141000000|2025-08-14 03:10:00|25.81|25.7|25.82|25.71|25.83|25.72|25.77|25.66|116
1755141300000|2025-08-14 03:15:00|25.83|25.72|25.97|25.86|25.97|25.86|25.82|25.71|90
1755141600000|2025-08-14 03:20:00|25.96|25.85|25.93|25.82|25.98|25.87|25.92|25.81|156
1755141900000|2025-08-14 03:25:00|25.92|25.81|25.92|25.81|25.96|25.85|25.89|25.78|216
1755142200000|2025-08-14 03:30:00|25.93|25.82|25.95|25.84|25.97|25.86|25.9|25.79|338
1755142500000|2025-08-14 03:35:00|25.96|25.85|25.97|25.86|25.98|25.87|25.93|25.82|150
1755142800000|2025-08-14 03:40:00|25.98|25.87|26.01|25.9|26.01|25.9|25.96|25.85|165
1755143100000|2025-08-14 03:45:00|26|25.89|26.01|25.9|26.04|25.93|26|25.89|52
1755143400000|2025-08-14 03:50:00|26.02|25.91|25.99|25.88|26.02|25.91|25.99|25.88|34
1755143700000|2025-08-14 03:55:00|26|25.89|25.99|25.88|26.01|25.9|25.99|25.88|64
1755144000000|2025-08-14 04:00:00|26|25.89|25.96|25.85|26.01|25.9|25.96|25.85|77
1755144300000|2025-08-14 04:05:00|25.97|25.86|25.95|25.84|25.99|25.88|25.95|25.84|132
1755144600000|2025-08-14 04:10:00|25.96|25.85|25.83|25.72|25.96|25.85|25.83|25.72|157
1755144900000|2025-08-14 04:15:00|25.84|25.73|25.94|25.83|25.95|25.84|25.84|25.73|92
1755145200000|2025-08-14 04:20:00|25.95|25.84|25.96|25.85|25.98|25.87|25.93|25.82|165
1755145500000|2025-08-14 04:25:00|25.95|25.84|25.95|25.84|26|25.89|25.94|25.83|151
1755145800000|2025-08-14 04:30:00|25.94|25.83|25.81|25.7|25.95|25.84|25.8|25.69|175
1755146100000|2025-08-14 04:35:00|25.82|25.71|25.84|25.73|25.84|25.73|25.78|25.67|165
1755146400000|2025-08-14 04:40:00|25.83|25.72|25.82|25.71|25.84|25.73|25.8|25.69|168
1755146700000|2025-08-14 04:45:00|25.83|25.72|25.76|25.65|25.83|25.72|25.76|25.65|110
1755147000000|2025-08-14 04:50:00|25.75|25.64|25.73|25.62|25.77|25.66|25.73|25.62|113
1755147300000|2025-08-14 04:55:00|25.74|25.63|25.61|25.5|25.74|25.63|25.6|25.49|148
1755147600000|2025-08-14 05:00:00|25.62|25.51|25.69|25.58|25.7|25.59|25.59|25.48|124
1755147900000|2025-08-14 05:05:00|25.7|25.59|25.72|25.61|25.74|25.63|25.65|25.54|140
1755148200000|2025-08-14 05:10:00|25.71|25.6|25.58|25.47|25.72|25.61|25.56|25.45|181
1755148500000|2025-08-14 05:15:00|25.59|25.48|25.61|25.5|25.64|25.53|25.56|25.45|126
1755148800000|2025-08-14 05:20:00|25.6|25.49|25.63|25.52|25.66|25.55|25.6|25.49|98
1755149100000|2025-08-14 05:25:00|25.62|25.51|25.61|25.5|25.64|25.53|25.59|25.48|120
1755149400000|2025-08-14 05:30:00|25.6|25.49|25.65|25.54|25.65|25.54|25.52|25.41|143
1755149700000|2025-08-14 05:35:00|25.64|25.53|25.59|25.48|25.65|25.54|25.58|25.47|122
1755150000000|2025-08-14 05:40:00|25.58|25.47|25.48|25.37|25.59|25.48|25.46|25.35|208
1755150300000|2025-08-14 05:45:00|25.49|25.38|25.52|25.41|25.56|25.45|25.48|25.37|228
1755150600000|2025-08-14 05:50:00|25.53|25.42|25.53|25.42|25.53|25.42|25.48|25.37|211
1755150900000|2025-08-14 05:55:00|25.52|25.41|25.52|25.41|25.55|25.44|25.5|25.39|147
1755151200000|2025-08-14 06:00:00|25.51|25.4|25.3|25.19|25.53|25.42|25.28|25.17|361
1755151500000|2025-08-14 06:05:00|25.31|25.2|25.38|25.27|25.43|25.32|25.31|25.2|270
1755151800000|2025-08-14 06:10:00|25.39|25.28|25.31|25.2|25.39|25.28|25.3|25.19|208
1755152100000|2025-08-14 06:15:00|25.3|25.19|25.19|25.08|25.32|25.21|25.15|25.04|379
1755152400000|2025-08-14 06:20:00|25.18|25.07|25.19|25.08|25.25|25.14|25.16|25.05|342
1755152700000|2025-08-14 06:25:00|25.18|25.07|25.24|25.13|25.26|25.15|25.18|25.07|243
1755153000000|2025-08-14 06:30:00|25.25|25.14|25.36|25.25|25.41|25.3|25.24|25.13|214
1755153300000|2025-08-14 06:35:00|25.35|25.24|25.46|25.35|25.48|25.37|25.31|25.2|263
1755153600000|2025-08-14 06:40:00|25.45|25.34|25.47|25.36|25.48|25.37|25.42|25.31|129
1755153900000|2025-08-14 06:45:00|25.46|25.35|25.56|25.45|25.57|25.46|25.46|25.35|191
1755154200000|2025-08-14 06:50:00|25.55|25.44|25.59|25.48|25.62|25.51|25.54|25.43|146
1755154500000|2025-08-14 06:55:00|25.6|25.49|25.61|25.5|25.65|25.54|25.59|25.48|191
1755154800000|2025-08-14 07:00:00|25.6|25.49|25.59|25.48|25.69|25.58|25.59|25.48|83
1755155100000|2025-08-14 07:05:00|25.58|25.47|25.48|25.37|25.63|25.52|25.47|25.36|89
1755155400000|2025-08-14 07:10:00|25.47|25.36|25.45|25.34|25.48|25.37|25.42|25.31|109
1755155700000|2025-08-14 07:15:00|25.44|25.33|25.39|25.28|25.48|25.37|25.37|25.26|208
1755156000000|2025-08-14 07:20:00|25.4|25.29|25.38|25.27|25.41|25.3|25.3|25.19|185
1755156300000|2025-08-14 07:25:00|25.37|25.26|25.36|25.25|25.38|25.27|25.34|25.23|126
1755156600000|2025-08-14 07:30:00|25.37|25.26|25.26|25.15|25.42|25.31|25.21|25.1|166
1755156900000|2025-08-14 07:35:00|25.25|25.14|25.31|25.2|25.36|25.25|25.25|25.14|155
1755157200000|2025-08-14 07:40:00|25.32|25.21|25.26|25.15|25.33|25.22|25.24|25.13|139
1755157500000|2025-08-14 07:45:00|25.27|25.16|25.2|25.09|25.28|25.17|25.19|25.08|140
1755157800000|2025-08-14 07:50:00|25.19|25.08|25.29|25.18|25.29|25.18|25.18|25.07|147
1755158100000|2025-08-14 07:55:00|25.28|25.17|25.35|25.24|25.36|25.25|25.28|25.17|170
1755158400000|2025-08-14 08:00:00|25.36|25.25|25.24|25.13|25.36|25.25|25.21|25.1|171
1755158700000|2025-08-14 08:05:00|25.25|25.14|25.19|25.08|25.26|25.15|25.09|24.98|185
1755159000000|2025-08-14 08:10:00|25.18|25.07|25.14|25.03|25.21|25.1|25.13|25.02|165
1755159300000|2025-08-14 08:15:00|25.15|25.04|25.18|25.07|25.22|25.11|25.12|25.01|188
1755159600000|2025-08-14 08:20:00|25.17|25.06|25.09|24.98|25.18|25.07|25.07|24.96|210
1755159900000|2025-08-14 08:25:00|25.1|24.99|25.16|25.05|25.22|25.11|25.1|24.99|221
1755160200000|2025-08-14 08:30:00|25.15|25.04|25.18|25.07|25.2|25.09|25.14|25.03|262
1755160500000|2025-08-14 08:35:00|25.17|25.06|25.02|24.91|25.18|25.07|25.02|24.91|205
1755160800000|2025-08-14 08:40:00|25.03|24.92|25.01|24.9|25.06|24.95|25|24.89|251
1755161100000|2025-08-14 08:45:00|25.02|24.91|25.1|24.99|25.12|25.01|25.01|24.9|201
1755161400000|2025-08-14 08:50:00|25.11|25|25.11|25|25.13|25.02|25.07|24.96|163
1755161700000|2025-08-14 08:55:00|25.12|25.01|25.12|25.01|25.12|25.01|25.08|24.97|153
1755162000000|2025-08-14 09:00:00|25.13|25.02|25.06|24.95|25.13|25.02|25.01|24.9|148
1755162300000|2025-08-14 09:05:00|25.07|24.96|25.17|25.06|25.21|25.1|25.07|24.96|211
1755162600000|2025-08-14 09:10:00|25.18|25.07|25.19|25.08|25.2|25.09|25.12|25.01|143
1755162900000|2025-08-14 09:15:00|25.2|25.09|25.18|25.07|25.21|25.1|25.12|25.01|165
1755163200000|2025-08-14 09:20:00|25.19|25.08|25.2|25.09|25.21|25.1|25.13|25.02|160
1755163500000|2025-08-14 09:25:00|25.19|25.08|25.27|25.16|25.3|25.19|25.19|25.08|191
1755163800000|2025-08-14 09:30:00|25.26|25.15|25.28|25.17|25.3|25.19|25.21|25.1|228
1755164100000|2025-08-14 09:35:00|25.27|25.16|25.18|25.07|25.34|25.23|25.18|25.07|190
1755164400000|2025-08-14 09:40:00|25.17|25.06|25.18|25.07|25.2|25.09|25.11|25|172
1755164700000|2025-08-14 09:45:00|25.19|25.08|25.22|25.11|25.23|25.12|25.17|25.06|236
1755165000000|2025-08-14 09:50:00|25.21|25.1|25.33|25.22|25.36|25.25|25.21|25.1|179
1755165300000|2025-08-14 09:55:00|25.34|25.23|25.32|25.21|25.35|25.24|25.3|25.19|215
1755165600000|2025-08-14 10:00:00|25.31|25.2|25.22|25.11|25.31|25.2|25.21|25.1|300
1755165900000|2025-08-14 10:05:00|25.21|25.1|25.18|25.07|25.26|25.15|25.17|25.06|192
1755166200000|2025-08-14 10:10:00|25.17|25.06|25.13|25.02|25.18|25.07|25.11|25|241
1755166500000|2025-08-14 10:15:00|25.14|25.03|25.22|25.11|25.24|25.13|25.13|25.02|146
1755166800000|2025-08-14 10:20:00|25.21|25.1|25.18|25.07|25.22|25.11|25.14|25.03|212
1755167100000|2025-08-14 10:25:00|25.17|25.06|25.13|25.02|25.18|25.07|25.1|24.99|256
1755167400000|2025-08-14 10:30:00|25.14|25.03|25.18|25.07|25.18|25.07|25.12|25.01|275
1755167700000|2025-08-14 10:35:00|25.17|25.06|25.05|24.94|25.19|25.08|25.05|24.94|265
1755168000000|2025-08-14 10:40:00|25.06|24.95|24.89|24.78|25.06|24.95|24.8|24.69|376
1755168300000|2025-08-14 10:45:00|24.88|24.77|24.93|24.82|25|24.89|24.88|24.77|330
1755168600000|2025-08-14 10:50:00|24.94|24.83|24.99|24.88|25.03|24.92|24.9|24.79|332
1755168900000|2025-08-14 10:55:00|25|24.89|25.02|24.91|25.04|24.93|24.99|24.88|250
1755169200000|2025-08-14 11:00:00|25.03|24.92|25.02|24.91|25.05|24.94|24.97|24.86|174
1755169500000|2025-08-14 11:05:00|25.03|24.92|25|24.89|25.03|24.92|24.99|24.88|252
1755169800000|2025-08-14 11:10:00|25.01|24.9|25.07|24.96|25.1|24.99|25.01|24.9|205
1755170100000|2025-08-14 11:15:00|25.08|24.97|25.11|25|25.13|25.02|25.07|24.96|140
1755170400000|2025-08-14 11:20:00|25.1|24.99|25.04|24.93|25.13|25.02|24.99|24.88|286
1755170700000|2025-08-14 11:25:00|25.05|24.94|25.05|24.94|25.08|24.97|25.03|24.92|156
1755171000000|2025-08-14 11:30:00|25.04|24.93|25.03|24.92|25.07|24.96|24.98|24.87|207
1755171300000|2025-08-14 11:35:00|25.04|24.93|25.06|24.95|25.07|24.96|25.02|24.91|247
1755171600000|2025-08-14 11:40:00|25.05|24.94|25.06|24.95|25.12|25.01|25.05|24.94|266
1755171900000|2025-08-14 11:45:00|25.05|24.94|25.08|24.97|25.11|25|25.05|24.94|282
1755172200000|2025-08-14 11:50:00|25.09|24.98|25.06|24.95|25.11|25|25.05|24.94|204
1755172500000|2025-08-14 11:55:00|25.05|24.94|25.09|24.98|25.1|24.99|25.03|24.92|144
1755172800000|2025-08-14 12:00:00|25.08|24.97|25.15|25.04|25.16|25.05|25.07|24.96|188
1755173100000|2025-08-14 12:05:00|25.14|25.03|25.12|25.01|25.17|25.06|25.09|24.98|183
1755173400000|2025-08-14 12:10:00|25.11|25|25.07|24.96|25.12|25.01|25.05|24.94|196
1755173700000|2025-08-14 12:15:00|25.08|24.97|25.04|24.93|25.11|25|24.96|24.85|271
1755174000000|2025-08-14 12:20:00|25.05|24.94|25.08|24.97|25.09|24.98|25|24.89|219
1755174300000|2025-08-14 12:25:00|25.09|24.98|25.17|25.06|25.17|25.06|25.07|24.96|220
1755174600000|2025-08-14 12:30:00|25.16|25.05|23.68|23.57|25.17|25.06|23.52|23.41|731
1755174900000|2025-08-14 12:35:00|23.69|23.58|23.92|23.81|24.11|24|23.47|23.36|569
1755175200000|2025-08-14 12:40:00|23.93|23.82|24.19|24.08|24.26|24.15|23.86|23.75|344
1755175500000|2025-08-14 12:45:00|24.2|24.09|24.03|23.92|24.21|24.1|23.96|23.85|288
1755175800000|2025-08-14 12:50:00|24.04|23.93|23.91|23.8|24.13|24.02|23.91|23.8|331
1755176100000|2025-08-14 12:55:00|23.92|23.81|23.8|23.69|23.92|23.81|23.72|23.61|341
1755176400000|2025-08-14 13:00:00|23.81|23.7|23.43|23.32|23.81|23.7|23.43|23.32|409
1755176700000|2025-08-14 13:05:00|23.42|23.31|23.82|23.71|23.83|23.72|23.34|23.23|402
1755177000000|2025-08-14 13:10:00|23.83|23.72|23.99|23.88|24|23.89|23.79|23.68|262
1755177300000|2025-08-14 13:15:00|24|23.89|23.8|23.69|24|23.89|23.77|23.66|424
1755177600000|2025-08-14 13:20:00|23.81|23.7|23.8|23.69|23.9|23.79|23.75|23.64|382
1755177900000|2025-08-14 13:25:00|23.81|23.7|23.82|23.71|23.91|23.8|23.8|23.69|304
1755178200000|2025-08-14 13:30:00|23.83|23.72|23.9|23.79|23.98|23.87|23.74|23.63|358
1755178500000|2025-08-14 13:35:00|23.89|23.78|23.9|23.79|23.99|23.88|23.86|23.75|370
1755178800000|2025-08-14 13:40:00|23.89|23.78|23.89|23.78|23.9|23.79|23.79|23.68|389
1755179100000|2025-08-14 13:45:00|23.9|23.79|24.02|23.91|24.05|23.94|23.89|23.78|278
1755179400000|2025-08-14 13:50:00|24.01|23.9|24.15|24.04|24.15|24.04|23.97|23.86|284
1755179700000|2025-08-14 13:55:00|24.14|24.03|24|23.89|24.14|24.03|23.99|23.88|314
1755180000000|2025-08-14 14:00:00|24.01|23.9|23.99|23.88|24.07|23.96|23.96|23.85|300
1755180300000|2025-08-14 14:05:00|24|23.89|24|23.89|24.04|23.93|23.95|23.84|328
1755180600000|2025-08-14 14:10:00|23.99|23.88|23.95|23.84|24.03|23.92|23.93|23.82|254
1755180900000|2025-08-14 14:15:00|23.96|23.85|24.14|24.03|24.14|24.03|23.95|23.84|219
1755181200000|2025-08-14 14:20:00|24.13|24.02|24.1|23.99|24.16|24.05|24.07|23.96|332
1755181500000|2025-08-14 14:25:00|24.09|23.98|24.26|24.15|24.26|24.15|24.07|23.96|174
1755181800000|2025-08-14 14:30:00|24.25|24.14|24.29|24.18|24.34|24.23|24.21|24.1|270
1755182100000|2025-08-14 14:35:00|24.3|24.19|24.22|24.11|24.3|24.19|24.19|24.08|417
1755182400000|2025-08-14 14:40:00|24.23|24.12|24.13|24.02|24.24|24.13|24.11|24|343
1755182700000|2025-08-14 14:45:00|24.12|24.01|24.19|24.08|24.23|24.12|24.11|24|258
1755183000000|2025-08-14 14:50:00|24.18|24.07|24.18|24.07|24.2|24.09|24.13|24.02|164
1755183300000|2025-08-14 14:55:00|24.17|24.06|24.15|24.04|24.18|24.07|24.12|24.01|317
1755183600000|2025-08-14 15:00:00|24.16|24.05|24.15|24.04|24.19|24.08|24.14|24.03|306
1755183900000|2025-08-14 15:05:00|24.16|24.05|24.25|24.14|24.27|24.16|24.13|24.02|240
1755184200000|2025-08-14 15:10:00|24.26|24.15|24.17|24.06|24.26|24.15|24.16|24.05|304
1755184500000|2025-08-14 15:15:00|24.15|24.04|24.12|24.01|24.18|24.07|24.12|24.01|314
1755184800000|2025-08-14 15:20:00|24.13|24.02|24.04|23.93|24.17|24.06|24.03|23.92|315
1755185100000|2025-08-14 15:25:00|24.03|23.92|24.04|23.93|24.05|23.94|23.95|23.84|305
1755185400000|2025-08-14 15:30:00|24.05|23.94|23.98|23.87|24.07|23.96|23.97|23.86|148
1755185700000|2025-08-14 15:35:00|23.99|23.88|23.97|23.86|23.99|23.88|23.92|23.81|232
1755186000000|2025-08-14 15:40:00|23.98|23.87|23.99|23.88|24.05|23.94|23.97|23.86|218
1755186300000|2025-08-14 15:45:00|23.98|23.87|23.97|23.86|24.03|23.92|23.94|23.83|198
1755186600000|2025-08-14 15:50:00|23.98|23.87|24.01|23.9|24.03|23.92|23.95|23.84|188
1755186900000|2025-08-14 15:55:00|24.02|23.91|23.94|23.83|24.05|23.94|23.93|23.82|145
1755187200000|2025-08-14 16:00:00|23.93|23.82|23.89|23.78|23.94|23.83|23.87|23.76|134
1755187500000|2025-08-14 16:05:00|23.88|23.77|23.76|23.65|23.89|23.78|23.75|23.64|181
1755187800000|2025-08-14 16:10:00|23.77|23.66|23.67|23.56|23.8|23.69|23.67|23.56|177
1755188100000|2025-08-14 16:15:00|23.66|23.55|23.72|23.61|23.78|23.67|23.61|23.5|212
1755188400000|2025-08-14 16:20:00|23.73|23.62|23.75|23.64|23.81|23.7|23.71|23.6|159
1755188700000|2025-08-14 16:25:00|23.74|23.63|23.64|23.53|23.75|23.64|23.59|23.48|189
1755189000000|2025-08-14 16:30:00|23.63|23.52|23.73|23.62|23.74|23.63|23.59|23.48|203
1755189300000|2025-08-14 16:35:00|23.74|23.63|23.73|23.62|23.74|23.63|23.67|23.56|150
1755189600000|2025-08-14 16:40:00|23.74|23.63|23.66|23.55|23.75|23.64|23.66|23.55|117
1755189900000|2025-08-14 16:45:00|23.65|23.54|23.67|23.56|23.69|23.58|23.58|23.47|131
1755190200000|2025-08-14 16:50:00|23.66|23.55|23.77|23.66|23.78|23.67|23.66|23.55|124
1755190500000|2025-08-14 16:55:00|23.76|23.65|23.71|23.6|23.77|23.66|23.7|23.59|82
1755190800000|2025-08-14 17:00:00|23.7|23.59|23.71|23.6|23.72|23.61|23.66|23.55|94
1755191100000|2025-08-14 17:05:00|23.72|23.61|23.59|23.48|23.72|23.61|23.57|23.46|185
1755191400000|2025-08-14 17:10:00|23.6|23.49|23.59|23.48|23.61|23.5|23.51|23.4|176
1755191700000|2025-08-14 17:15:00|23.6|23.49|23.58|23.47|23.61|23.5|23.54|23.43|207
1755192000000|2025-08-14 17:20:00|23.59|23.48|23.8|23.69|23.8|23.69|23.58|23.47|170
1755192300000|2025-08-14 17:25:00|23.79|23.68|23.81|23.7|23.82|23.71|23.79|23.68|193
1755192600000|2025-08-14 17:30:00|23.8|23.69|23.83|23.72|23.83|23.72|23.79|23.68|120
1755192900000|2025-08-14 17:35:00|23.82|23.71|23.77|23.66|23.83|23.72|23.75|23.64|159
1755193200000|2025-08-14 17:40:00|23.76|23.65|23.73|23.62|23.77|23.66|23.7|23.59|130
1755193500000|2025-08-14 17:45:00|23.74|23.63|23.75|23.64|23.77|23.66|23.7|23.59|174
1755193800000|2025-08-14 17:50:00|23.76|23.65|23.71|23.6|23.76|23.65|23.7|23.59|138
1755194100000|2025-08-14 17:55:00|23.7|23.59|23.78|23.67|23.78|23.67|23.7|23.59|108
1755194400000|2025-08-14 18:00:00|23.77|23.66|23.7|23.59|23.77|23.66|23.69|23.58|111
1755194700000|2025-08-14 18:05:00|23.71|23.6|23.71|23.6|23.75|23.64|23.67|23.56|111
1755195000000|2025-08-14 18:10:00|23.72|23.61|23.65|23.54|23.72|23.61|23.62|23.51|118
1755195300000|2025-08-14 18:15:00|23.66|23.55|23.6|23.49|23.66|23.55|23.58|23.47|117
1755195600000|2025-08-14 18:20:00|23.61|23.5|23.56|23.45|23.61|23.5|23.43|23.32|189
1755195900000|2025-08-14 18:25:00|23.57|23.46|23.66|23.55|23.68|23.57|23.57|23.46|150
1755196200000|2025-08-14 18:30:00|23.67|23.56|23.69|23.58|23.7|23.59|23.65|23.54|113
1755196500000|2025-08-14 18:35:00|23.68|23.57|23.73|23.62|23.74|23.63|23.64|23.53|113
1755196800000|2025-08-14 18:40:00|23.72|23.61|23.78|23.67|23.79|23.68|23.72|23.61|135
1755197100000|2025-08-14 18:45:00|23.77|23.66|23.73|23.62|23.79|23.68|23.7|23.59|120
1755197400000|2025-08-14 18:50:00|23.72|23.61|23.68|23.57|23.75|23.64|23.68|23.57|159
1755197700000|2025-08-14 18:55:00|23.69|23.58|23.68|23.57|23.73|23.62|23.66|23.55|129
1755198000000|2025-08-14 19:00:00|23.69|23.58|23.69|23.58|23.7|23.59|23.66|23.55|177
1755198300000|2025-08-14 19:05:00|23.7|23.59|23.7|23.59|23.73|23.62|23.69|23.58|177
1755198600000|2025-08-14 19:10:00|23.71|23.6|23.66|23.55|23.71|23.6|23.65|23.54|138
1755198900000|2025-08-14 19:15:00|23.67|23.56|23.71|23.6|23.72|23.61|23.64|23.53|173
1755199200000|2025-08-14 19:20:00|23.72|23.61|23.72|23.61|23.75|23.64|23.7|23.59|141
1755199500000|2025-08-14 19:25:00|23.71|23.6|23.77|23.66|23.78|23.67|23.7|23.59|129
1755199800000|2025-08-14 19:30:00|23.76|23.65|23.78|23.67|23.8|23.69|23.72|23.61|165
1755200100000|2025-08-14 19:35:00|23.79|23.68|23.95|23.84|23.97|23.86|23.78|23.67|97
1755200400000|2025-08-14 19:40:00|23.96|23.85|23.84|23.73|23.96|23.85|23.83|23.72|155
1755200700000|2025-08-14 19:45:00|23.85|23.74|23.77|23.66|23.85|23.74|23.77|23.66|203
1755201000000|2025-08-14 19:50:00|23.78|23.67|23.73|23.62|23.78|23.67|23.71|23.6|184
1755201300000|2025-08-14 19:55:00|23.72|23.61|23.66|23.55|23.72|23.61|23.65|23.54|159
1755201600000|2025-08-14 20:00:00|23.67|23.56|23.63|23.52|23.67|23.56|23.59|23.48|152
1755201900000|2025-08-14 20:05:00|23.64|23.53|23.59|23.48|23.65|23.54|23.53|23.42|186
1755202200000|2025-08-14 20:10:00|23.6|23.49|23.55|23.44|23.6|23.49|23.53|23.42|120
1755202500000|2025-08-14 20:15:00|23.56|23.45|23.59|23.48|23.6|23.49|23.56|23.45|128
1755202800000|2025-08-14 20:20:00|23.6|23.49|23.63|23.52|23.64|23.53|23.59|23.48|68
1755203100000|2025-08-14 20:25:00|23.62|23.51|23.62|23.51|23.63|23.52|23.59|23.48|79
1755203400000|2025-08-14 20:30:00|23.61|23.5|23.65|23.54|23.66|23.55|23.61|23.5|123
1755203700000|2025-08-14 20:35:00|23.64|23.53|23.56|23.45|23.65|23.54|23.54|23.43|117
1755204000000|2025-08-14 20:40:00|23.57|23.46|23.54|23.43|23.57|23.46|23.51|23.4|76
1755204300000|2025-08-14 20:45:00|23.53|23.42|23.54|23.43|23.55|23.44|23.48|23.37|82
1755204600000|2025-08-14 20:50:00|23.53|23.42|23.54|23.43|23.56|23.45|23.53|23.42|122
1755204900000|2025-08-14 20:55:00|23.53|23.42|23.62|23.51|23.62|23.51|23.53|23.42|192
1755205200000|2025-08-14 21:00:00|23.61|23.5|23.59|23.48|23.62|23.51|23.57|23.46|31
1755205500000|2025-08-14 21:05:00|23.58|23.47|23.62|23.51|23.64|23.53|23.58|23.47|55
1755205800000|2025-08-14 21:10:00|23.63|23.52|23.64|23.53|23.7|23.59|23.63|23.52|42
1755206100000|2025-08-14 21:15:00|23.65|23.54|23.61|23.5|23.65|23.54|23.59|23.48|25
1755206400000|2025-08-14 21:20:00|23.6|23.49|23.49|23.38|23.61|23.5|23.49|23.38|80
1755206700000|2025-08-14 21:25:00|23.48|23.37|23.41|23.3|23.49|23.38|23.38|23.27|76
1755207000000|2025-08-14 21:30:00|23.4|23.29|23.29|23.18|23.45|23.34|23.28|23.17|88
1755207300000|2025-08-14 21:35:00|23.3|23.19|23.39|23.28|23.4|23.29|23.28|23.17|79
1755207600000|2025-08-14 21:40:00|23.38|23.27|23.34|23.23|23.38|23.27|23.31|23.2|47
1755207900000|2025-08-14 21:45:00|23.32|23.21|23.43|23.32|23.43|23.32|23.31|23.2|38
1755208200000|2025-08-14 21:50:00|23.44|23.33|23.42|23.31|23.47|23.36|23.37|23.26|29
1755208500000|2025-08-14 21:55:00|23.41|23.3|23.44|23.33|23.48|23.37|23.41|23.3|104
1755208800000|2025-08-14 22:00:00|23.43|23.32|23.31|23.2|23.43|23.32|23.26|23.15|136
1755209100000|2025-08-14 22:05:00|23.3|23.19|23.36|23.25|23.36|23.25|23.3|23.19|142
1755209400000|2025-08-14 22:10:00|23.37|23.26|23.41|23.3|23.43|23.32|23.36|23.25|174
1755209700000|2025-08-14 22:15:00|23.4|23.29|23.43|23.32|23.45|23.34|23.39|23.28|219
1755210000000|2025-08-14 22:20:00|23.44|23.33|23.5|23.39|23.5|23.39|23.43|23.32|275
1755210300000|2025-08-14 22:25:00|23.49|23.38|23.5|23.39|23.52|23.41|23.45|23.34|213
1755210600000|2025-08-14 22:30:00|23.51|23.4|23.56|23.45|23.58|23.47|23.5|23.39|464
1755210900000|2025-08-14 22:35:00|23.55|23.44|23.56|23.45|23.58|23.47|23.53|23.42|292
1755211200000|2025-08-14 22:40:00|23.57|23.46|23.55|23.44|23.59|23.48|23.53|23.42|139
1755211500000|2025-08-14 22:45:00|23.56|23.45|23.62|23.51|23.63|23.52|23.55|23.44|246
1755211800000|2025-08-14 22:50:00|23.63|23.52|23.61|23.5|23.63|23.52|23.58|23.47|167
1755212100000|2025-08-14 22:55:00|23.6|23.49|23.62|23.51|23.63|23.52|23.59|23.48|123
1755212400000|2025-08-14 23:00:00|23.61|23.5|23.65|23.54|23.65|23.54|23.6|23.49|98
1755212700000|2025-08-14 23:05:00|23.64|23.53|23.64|23.53|23.65|23.54|23.61|23.5|83
1755213000000|2025-08-14 23:10:00|23.63|23.52|23.68|23.57|23.68|23.57|23.62|23.51|144
1755213300000|2025-08-14 23:15:00|23.67|23.56|23.69|23.58|23.69|23.58|23.65|23.54|139
1755213600000|2025-08-14 23:20:00|23.68|23.57|23.71|23.6|23.71|23.6|23.67|23.56|52
1755213900000|2025-08-14 23:25:00|23.69|23.58|23.71|23.6|23.72|23.61|23.67|23.56|91
1755214200000|2025-08-14 23:30:00|23.72|23.61|23.74|23.63|23.74|23.63|23.71|23.6|137
1755214500000|2025-08-14 23:35:00|23.75|23.64|23.73|23.62|23.75|23.64|23.71|23.6|135
1755214800000|2025-08-14 23:40:00|23.72|23.61|23.77|23.66|23.78|23.67|23.7|23.59|107
1755215100000|2025-08-14 23:45:00|23.76|23.65|23.77|23.66|23.78|23.67|23.73|23.62|126
1755215400000|2025-08-14 23:50:00|23.78|23.67|23.74|23.63|23.79|23.68|23.73|23.62|159
1755215700000|2025-08-14 23:55:00|23.75|23.64|23.73|23.62|23.75|23.64|23.68|23.57|135
1755216000000|2025-08-15 00:00:00|23.72|23.61|23.73|23.62|23.78|23.67|23.69|23.58|147
1755216300000|2025-08-15 00:05:00|23.74|23.63|23.83|23.72|23.83|23.72|23.71|23.6|139
1755216600000|2025-08-15 00:10:00|23.82|23.71|23.89|23.78|23.9|23.79|23.81|23.7|383
1755216900000|2025-08-15 00:15:00|23.9|23.79|23.83|23.72|23.91|23.8|23.82|23.71|198
1755217200000|2025-08-15 00:20:00|23.82|23.71|23.82|23.71|23.83|23.72|23.79|23.68|193
1755217500000|2025-08-15 00:25:00|23.83|23.72|23.84|23.73|23.84|23.73|23.8|23.69|101
1755217800000|2025-08-15 00:30:00|23.85|23.74|23.8|23.69|23.85|23.74|23.78|23.67|111
1755218100000|2025-08-15 00:35:00|23.79|23.68|23.91|23.8|23.92|23.81|23.79|23.68|118
1755218400000|2025-08-15 00:40:00|23.92|23.81|23.99|23.88|24.02|23.91|23.92|23.81|356
1755218700000|2025-08-15 00:45:00|24|23.89|24.07|23.96|24.08|23.97|23.99|23.88|302
1755219000000|2025-08-15 00:50:00|24.06|23.95|24.06|23.95|24.07|23.96|24.01|23.9|140
1755219300000|2025-08-15 00:55:00|24.05|23.94|24.03|23.92|24.06|23.95|24|23.89|132
1755219600000|2025-08-15 01:00:00|24.02|23.91|23.91|23.8|24.03|23.92|23.91|23.8|114
1755219900000|2025-08-15 01:05:00|23.92|23.81|23.93|23.82|23.96|23.85|23.9|23.79|91
1755220200000|2025-08-15 01:10:00|23.94|23.83|23.94|23.83|23.99|23.88|23.93|23.82|84
1755220500000|2025-08-15 01:15:00|23.93|23.82|24|23.89|24.02|23.91|23.88|23.77|144
1755220800000|2025-08-15 01:20:00|23.99|23.88|24.07|23.96|24.07|23.96|23.96|23.85|163
1755221100000|2025-08-15 01:25:00|24.06|23.95|24.05|23.94|24.11|24|24.04|23.93|298
1755221400000|2025-08-15 01:30:00|24.06|23.95|24.01|23.9|24.07|23.96|23.98|23.87|257
1755221700000|2025-08-15 01:35:00|24|23.89|24.03|23.92|24.04|23.93|23.97|23.86|136
1755222000000|2025-08-15 01:40:00|24.02|23.91|24|23.89|24.02|23.91|23.97|23.86|307
1755222300000|2025-08-15 01:45:00|23.99|23.88|24.03|23.92|24.04|23.93|23.96|23.85|234
1755222600000|2025-08-15 01:50:00|24.02|23.91|24.06|23.95|24.06|23.95|24|23.89|214
1755222900000|2025-08-15 01:55:00|24.05|23.94|24|23.89|24.06|23.95|24|23.89|152
1755223200000|2025-08-15 02:00:00|23.99|23.88|23.96|23.85|24|23.89|23.93|23.82|202
1755223500000|2025-08-15 02:05:00|23.95|23.84|24.01|23.9|24.02|23.91|23.94|23.83|221
1755223800000|2025-08-15 02:10:00|24.02|23.91|23.97|23.86|24.02|23.91|23.95|23.84|96
1755224100000|2025-08-15 02:15:00|23.96|23.85|23.95|23.84|24.01|23.9|23.94|23.83|207
1755224400000|2025-08-15 02:20:00|23.94|23.83|24.01|23.9|24.02|23.91|23.94|23.83|213
1755224700000|2025-08-15 02:25:00|24.02|23.91|24.04|23.93|24.04|23.93|24|23.89|170
1755225000000|2025-08-15 02:30:00|24.03|23.92|24.02|23.91|24.05|23.94|24.02|23.91|140
1755225300000|2025-08-15 02:35:00|24.03|23.92|24.04|23.93|24.07|23.96|24.02|23.91|124
1755225600000|2025-08-15 02:40:00|24.03|23.92|24.03|23.92|24.04|23.93|24|23.89|185
1755225900000|2025-08-15 02:45:00|24.02|23.91|24.03|23.92|24.08|23.97|24.02|23.91|174
1755226200000|2025-08-15 02:50:00|24.02|23.91|23.98|23.87|24.03|23.92|23.97|23.86|143
1755226500000|2025-08-15 02:55:00|23.99|23.88|24.04|23.93|24.04|23.93|23.98|23.87|51
1755226800000|2025-08-15 03:00:00|24.03|23.92|24.08|23.97|24.1|23.99|24.01|23.9|172
1755227100000|2025-08-15 03:05:00|24.09|23.98|24.27|24.16|24.29|24.18|24.07|23.96|233
1755227400000|2025-08-15 03:10:00|24.28|24.17|24.26|24.15|24.28|24.17|24.24|24.13|69
1755227700000|2025-08-15 03:15:00|24.25|24.14|24.26|24.15|24.29|24.18|24.23|24.12|84
1755228000000|2025-08-15 03:20:00|24.27|24.16|24.28|24.17|24.29|24.18|24.25|24.14|80
1755228300000|2025-08-15 03:25:00|24.29|24.18|24.49|24.38|24.5|24.39|24.28|24.17|186
1755228600000|2025-08-15 03:30:00|24.5|24.39|24.72|24.61|24.75|24.64|24.49|24.38|354
1755228900000|2025-08-15 03:35:00|24.73|24.62|24.85|24.74|24.9|24.79|24.72|24.61|366
1755229200000|2025-08-15 03:40:00|24.86|24.75|24.86|24.75|24.87|24.76|24.73|24.62|241
1755229500000|2025-08-15 03:45:00|24.85|24.74|24.85|24.74|24.87|24.76|24.77|24.66|198
1755229800000|2025-08-15 03:50:00|24.86|24.75|24.81|24.7|24.88|24.77|24.8|24.69|186
1755230100000|2025-08-15 03:55:00|24.8|24.69|24.95|24.84|24.97|24.86|24.78|24.67|126
1755230400000|2025-08-15 04:00:00|24.96|24.85|25.13|25.02|25.21|25.1|24.94|24.83|256
1755230700000|2025-08-15 04:05:00|25.12|25.01|25.23|25.12|25.26|25.15|25.06|24.95|245
1755231000000|2025-08-15 04:10:00|25.22|25.11|25.24|25.13|25.33|25.22|25.21|25.1|341
1755231300000|2025-08-15 04:15:00|25.25|25.14|25.21|25.1|25.26|25.15|25.14|25.03|159
1755231600000|2025-08-15 04:20:00|25.22|25.11|25.22|25.11|25.26|25.15|25.19|25.08|128
1755231900000|2025-08-15 04:25:00|25.21|25.1|25.04|24.93|25.25|25.14|25.03|24.92|152
1755232200000|2025-08-15 04:30:00|25.05|24.94|24.98|24.87|25.05|24.94|24.95|24.84|145
1755232500000|2025-08-15 04:35:00|24.97|24.86|24.91|24.8|24.98|24.87|24.88|24.77|115
1755232800000|2025-08-15 04:40:00|24.92|24.81|24.85|24.74|24.97|24.86|24.85|24.74|64
1755233100000|2025-08-15 04:45:00|24.84|24.73|24.75|24.64|24.85|24.74|24.74|24.63|170
1755233400000|2025-08-15 04:50:00|24.76|24.65|24.71|24.6|24.79|24.68|24.7|24.59|124
1755233700000|2025-08-15 04:55:00|24.72|24.61|24.7|24.59|24.74|24.63|24.7|24.59|103
1755234000000|2025-08-15 05:00:00|24.71|24.6|24.79|24.68|24.8|24.69|24.7|24.59|171
1755234300000|2025-08-15 05:05:00|24.8|24.69|24.76|24.65|24.8|24.69|24.74|24.63|129
1755234600000|2025-08-15 05:10:00|24.77|24.66|24.74|24.63|24.8|24.69|24.74|24.63|197
1755234900000|2025-08-15 05:15:00|24.75|24.64|24.81|24.7|24.89|24.78|24.74|24.63|202
1755235200000|2025-08-15 05:20:00|24.82|24.71|24.97|24.86|24.97|24.86|24.77|24.66|160
1755235500000|2025-08-15 05:25:00|24.95|24.84|25.12|25.01|25.13|25.02|24.93|24.82|282
1755235800000|2025-08-15 05:30:00|25.11|25|25.09|24.98|25.12|25.01|25.04|24.93|210
1755236100000|2025-08-15 05:35:00|25.08|24.97|24.93|24.82|25.08|24.97|24.93|24.82|170
1755236400000|2025-08-15 05:40:00|24.94|24.83|25|24.89|25|24.89|24.92|24.81|115
1755236700000|2025-08-15 05:45:00|24.99|24.88|25.15|25.04|25.15|25.04|24.98|24.87|220
1755237000000|2025-08-15 05:50:00|25.14|25.03|25.19|25.08|25.2|25.09|25.14|25.03|371
1755237300000|2025-08-15 05:55:00|25.18|25.07|25.29|25.18|25.31|25.2|25.18|25.07|373
1755237600000|2025-08-15 06:00:00|25.28|25.17|25.44|25.33|25.46|25.35|25.28|25.17|291
1755237900000|2025-08-15 06:05:00|25.43|25.32|25.36|25.25|25.48|25.37|25.32|25.21|274
1755238200000|2025-08-15 06:10:00|25.35|25.24|25.33|25.22|25.38|25.27|25.32|25.21|123
1755238500000|2025-08-15 06:15:00|25.34|25.23|25.56|25.45|25.57|25.46|25.3|25.19|294
1755238800000|2025-08-15 06:20:00|25.55|25.44|25.65|25.54|25.73|25.62|25.55|25.44|307
1755239100000|2025-08-15 06:25:00|25.63|25.52|25.62|25.51|25.68|25.57|25.5|25.39|189
1755239400000|2025-08-15 06:30:00|25.63|25.52|25.59|25.48|25.67|25.56|25.57|25.46|164
1755239700000|2025-08-15 06:35:00|25.6|25.49|25.51|25.4|25.64|25.53|25.5|25.39|134
1755240000000|2025-08-15 06:40:00|25.5|25.39|25.48|25.37|25.53|25.42|25.45|25.34|68
1755240300000|2025-08-15 06:45:00|25.49|25.38|25.34|25.23|25.49|25.38|25.34|25.23|104
1755240600000|2025-08-15 06:50:00|25.33|25.22|25.33|25.22|25.35|25.24|25.29|25.18|45
1755240900000|2025-08-15 06:55:00|25.32|25.21|25.27|25.16|25.33|25.22|25.27|25.16|66
1755241200000|2025-08-15 07:00:00|25.28|25.17|25.28|25.17|25.3|25.19|25.26|25.15|133
1755241500000|2025-08-15 07:05:00|25.29|25.18|25.38|25.27|25.43|25.32|25.29|25.18|238
1755241800000|2025-08-15 07:10:00|25.37|25.26|25.33|25.22|25.38|25.27|25.32|25.21|212
1755242100000|2025-08-15 07:15:00|25.34|25.23|25.37|25.26|25.37|25.26|25.31|25.2|155
1755242400000|2025-08-15 07:20:00|25.36|25.25|25.23|25.12|25.38|25.27|25.23|25.12|138
1755242700000|2025-08-15 07:25:00|25.24|25.13|25.22|25.11|25.24|25.13|25.18|25.07|143
1755243000000|2025-08-15 07:30:00|25.23|25.12|25.24|25.13|25.28|25.17|25.2|25.09|163
1755243300000|2025-08-15 07:35:00|25.25|25.14|25.2|25.09|25.27|25.16|25.19|25.08|107
1755243600000|2025-08-15 07:40:00|25.19|25.08|25.29|25.18|25.3|25.19|25.18|25.07|131
1755243900000|2025-08-15 07:45:00|25.28|25.17|25.32|25.21|25.36|25.25|25.27|25.16|174
1755244200000|2025-08-15 07:50:00|25.31|25.2|25.35|25.24|25.37|25.26|25.28|25.17|124
1755244500000|2025-08-15 07:55:00|25.34|25.23|25.49|25.38|25.52|25.41|25.3|25.19|289
1755244800000|2025-08-15 08:00:00|25.5|25.39|25.4|25.29|25.54|25.43|25.34|25.23|210
1755245100000|2025-08-15 08:05:00|25.39|25.28|25.3|25.19|25.4|25.29|25.27|25.16|185
1755245400000|2025-08-15 08:10:00|25.31|25.2|25.28|25.17|25.35|25.24|25.27|25.16|118
1755245700000|2025-08-15 08:15:00|25.27|25.16|25.31|25.2|25.33|25.22|25.25|25.14|299
1755246000000|2025-08-15 08:20:00|25.32|25.21|25.39|25.28|25.4|25.29|25.3|25.19|251
1755246300000|2025-08-15 08:25:00|25.4|25.29|25.4|25.29|25.48|25.37|25.4|25.29|324
1755246600000|2025-08-15 08:30:00|25.39|25.28|25.36|25.25|25.43|25.32|25.33|25.22|190
1755246900000|2025-08-15 08:35:00|25.35|25.24|25.3|25.19|25.38|25.27|25.3|25.19|182
1755247200000|2025-08-15 08:40:00|25.31|25.2|25.36|25.25|25.37|25.26|25.3|25.19|93
1755247500000|2025-08-15 08:45:00|25.35|25.24|25.31|25.2|25.36|25.25|25.31|25.2|124
1755247800000|2025-08-15 08:50:00|25.32|25.21|25.34|25.23|25.36|25.25|25.3|25.19|97
1755248100000|2025-08-15 08:55:00|25.35|25.24|25.24|25.13|25.35|25.24|25.24|25.13|136
1755248400000|2025-08-15 09:00:00|25.25|25.14|25.28|25.17|25.29|25.18|25.22|25.11|190
1755248700000|2025-08-15 09:05:00|25.27|25.16|25.24|25.13|25.28|25.17|25.21|25.1|174
1755249000000|2025-08-15 09:10:00|25.25|25.14|25.26|25.15|25.27|25.16|25.23|25.12|269
1755249300000|2025-08-15 09:15:00|25.27|25.16|25.22|25.11|25.27|25.16|25.22|25.11|256
1755249600000|2025-08-15 09:20:00|25.23|25.12|25.17|25.06|25.24|25.13|25.17|25.06|110
1755249900000|2025-08-15 09:25:00|25.18|25.07|25.01|24.9|25.18|25.07|24.97|24.86|176
1755250200000|2025-08-15 09:30:00|25.02|24.91|25.08|24.97|25.09|24.98|25.01|24.9|145
1755250500000|2025-08-15 09:35:00|25.07|24.96|25.08|24.97|25.1|24.99|25.05|24.94|108
1755250800000|2025-08-15 09:40:00|25.07|24.96|25.01|24.9|25.08|24.97|24.95|24.84|158
1755251100000|2025-08-15 09:45:00|25|24.89|24.99|24.88|25.01|24.9|24.98|24.87|70
1755251400000|2025-08-15 09:50:00|24.98|24.87|24.9|24.79|25.01|24.9|24.89|24.78|151
1755251700000|2025-08-15 09:55:00|24.89|24.78|24.89|24.78|24.91|24.8|24.82|24.71|229
1755252000000|2025-08-15 10:00:00|24.9|24.79|24.9|24.79|24.96|24.85|24.89|24.78|281
1755252300000|2025-08-15 10:05:00|24.91|24.8|24.93|24.82|24.98|24.87|24.88|24.77|177
1755252600000|2025-08-15 10:10:00|24.92|24.81|24.85|24.74|24.93|24.82|24.84|24.73|98
1755252900000|2025-08-15 10:15:00|24.86|24.75|24.89|24.78|24.89|24.78|24.83|24.72|110
1755253200000|2025-08-15 10:20:00|24.9|24.79|24.89|24.78|24.95|24.84|24.88|24.77|189
1755253500000|2025-08-15 10:25:00|24.88|24.77|24.86|24.75|24.92|24.81|24.86|24.75|93
1755253800000|2025-08-15 10:30:00|24.87|24.76|24.82|24.71|24.87|24.76|24.77|24.66|141
1755254100000|2025-08-15 10:35:00|24.81|24.7|24.83|24.72|24.84|24.73|24.76|24.65|85
1755254400000|2025-08-15 10:40:00|24.84|24.73|24.84|24.73|24.87|24.76|24.82|24.71|93
1755254700000|2025-08-15 10:45:00|24.85|24.74|24.8|24.69|24.88|24.77|24.79|24.68|42
1755255000000|2025-08-15 10:50:00|24.79|24.68|24.77|24.66|24.79|24.68|24.74|24.63|130
1755255300000|2025-08-15 10:55:00|24.76|24.65|24.77|24.66|24.78|24.67|24.76|24.65|58
1755255600000|2025-08-15 11:00:00|24.76|24.65|24.76|24.65|24.78|24.67|24.74|24.63|81
1755255900000|2025-08-15 11:05:00|24.75|24.64|24.77|24.66|24.81|24.7|24.74|24.63|79
1755256200000|2025-08-15 11:10:00|24.78|24.67|24.76|24.65|24.78|24.67|24.71|24.6|173
1755256500000|2025-08-15 11:15:00|24.77|24.66|24.74|24.63|24.77|24.66|24.68|24.57|190
1755256800000|2025-08-15 11:20:00|24.75|24.64|24.69|24.58|24.75|24.64|24.66|24.55|67
1755257100000|2025-08-15 11:25:00|24.7|24.59|24.64|24.53|24.7|24.59|24.64|24.53|123
1755257400000|2025-08-15 11:30:00|24.65|24.54|24.68|24.57|24.72|24.61|24.64|24.53|170
1755257700000|2025-08-15 11:35:00|24.69|24.58|24.75|24.64|24.75|24.64|24.66|24.55|207
1755258000000|2025-08-15 11:40:00|24.74|24.63|24.72|24.61|24.78|24.67|24.72|24.61|216
1755258300000|2025-08-15 11:45:00|24.73|24.62|24.73|24.62|24.76|24.65|24.69|24.58|138
1755258600000|2025-08-15 11:50:00|24.74|24.63|24.7|24.59|24.75|24.64|24.69|24.58|169
1755258900000|2025-08-15 11:55:00|24.69|24.58|24.64|24.53|24.72|24.61|24.64|24.53|150
1755259200000|2025-08-15 12:00:00|24.65|24.54|24.65|24.54|24.68|24.57|24.6|24.49|168
1755259500000|2025-08-15 12:05:00|24.66|24.55|24.66|24.55|24.66|24.55|24.62|24.51|133
1755259800000|2025-08-15 12:10:00|24.67|24.56|24.63|24.52|24.69|24.58|24.63|24.52|103
1755260100000|2025-08-15 12:15:00|24.62|24.51|24.58|24.47|24.67|24.56|24.58|24.47|172
1755260400000|2025-08-15 12:20:00|24.57|24.46|24.47|24.36|24.57|24.46|24.43|24.32|207
1755260700000|2025-08-15 12:25:00|24.48|24.37|24.48|24.37|24.55|24.44|24.47|24.36|200
1755261000000|2025-08-15 12:30:00|24.47|24.36|24.61|24.5|24.81|24.7|24.42|24.31|294
1755261300000|2025-08-15 12:35:00|24.6|24.49|24.5|24.39|24.61|24.5|24.49|24.38|217
1755261600000|2025-08-15 12:40:00|24.51|24.4|24.51|24.4|24.57|24.46|24.48|24.37|185
1755261900000|2025-08-15 12:45:00|24.52|24.41|24.57|24.46|24.6|24.49|24.52|24.41|186
1755262200000|2025-08-15 12:50:00|24.56|24.45|24.46|24.35|24.57|24.46|24.41|24.3|195
1755262500000|2025-08-15 12:55:00|24.47|24.36|24.47|24.36|24.51|24.4|24.43|24.32|241
1755262800000|2025-08-15 13:00:00|24.46|24.35|24.5|24.39|24.51|24.4|24.44|24.33|175
1755263100000|2025-08-15 13:05:00|24.49|24.38|24.53|24.42|24.57|24.46|24.49|24.38|141
1755263400000|2025-08-15 13:10:00|24.52|24.41|24.5|24.39|24.53|24.42|24.47|24.36|131
1755263700000|2025-08-15 13:15:00|24.51|24.4|24.49|24.38|24.52|24.41|24.45|24.34|185
1755264000000|2025-08-15 13:20:00|24.5|24.39|24.49|24.38|24.53|24.42|24.47|24.36|124
1755264300000|2025-08-15 13:25:00|24.48|24.37|24.52|24.41|24.56|24.45|24.44|24.33|182
1755264600000|2025-08-15 13:30:00|24.51|24.4|24.48|24.37|24.57|24.46|24.45|24.34|183
1755264900000|2025-08-15 13:35:00|24.49|24.38|24.36|24.25|24.49|24.38|24.33|24.22|226
1755265200000|2025-08-15 13:40:00|24.37|24.26|24.28|24.17|24.41|24.3|24.28|24.17|215
1755265500000|2025-08-15 13:45:00|24.29|24.18|24.24|24.13|24.33|24.22|24.22|24.11|246
1755265800000|2025-08-15 13:50:00|24.25|24.14|24.2|24.09|24.33|24.22|24.19|24.08|173
1755266100000|2025-08-15 13:55:00|24.21|24.1|24.25|24.14|24.27|24.16|24.21|24.1|193
1755266400000|2025-08-15 14:00:00|24.24|24.13|24.3|24.19|24.32|24.21|24.14|24.03|215
1755266700000|2025-08-15 14:05:00|24.31|24.2|24.27|24.16|24.34|24.23|24.2|24.09|185
1755267000000|2025-08-15 14:10:00|24.26|24.15|24.23|24.12|24.27|24.16|24.17|24.06|158
1755267300000|2025-08-15 14:15:00|24.22|24.11|24.25|24.14|24.31|24.2|24.22|24.11|156
1755267600000|2025-08-15 14:20:00|24.24|24.13|24.12|24.01|24.25|24.14|24.12|24.01|177
1755267900000|2025-08-15 14:25:00|24.13|24.02|24.13|24.02|24.17|24.06|24.12|24.01|125
1755268200000|2025-08-15 14:30:00|24.14|24.03|24.13|24.02|24.16|24.05|24.08|23.97|185
1755268500000|2025-08-15 14:35:00|24.14|24.03|24.19|24.08|24.19|24.08|24.1|23.99|138
1755268800000|2025-08-15 14:40:00|24.18|24.07|24.09|23.98|24.2|24.09|24.08|23.97|224
1755269100000|2025-08-15 14:45:00|24.1|23.99|24.07|23.96|24.13|24.02|23.99|23.88|202
1755269400000|2025-08-15 14:50:00|24.06|23.95|23.98|23.87|24.09|23.98|23.97|23.86|165
1755269700000|2025-08-15 14:55:00|23.99|23.88|23.94|23.83|24.02|23.91|23.94|23.83|268
1755270000000|2025-08-15 15:00:00|23.95|23.84|23.89|23.78|23.96|23.85|23.86|23.75|433
1755270300000|2025-08-15 15:05:00|23.9|23.79|23.87|23.76|23.92|23.81|23.83|23.72|504
1755270600000|2025-08-15 15:10:00|23.86|23.75|23.92|23.81|23.98|23.87|23.86|23.75|356
1755270900000|2025-08-15 15:15:00|23.91|23.8|23.92|23.81|23.96|23.85|23.87|23.76|351
1755271200000|2025-08-15 15:20:00|23.91|23.8|23.73|23.62|23.93|23.82|23.71|23.6|453
1755271500000|2025-08-15 15:25:00|23.72|23.61|23.74|23.63|23.78|23.67|23.69|23.58|352
1755271800000|2025-08-15 15:30:00|23.73|23.62|23.79|23.68|23.87|23.76|23.73|23.62|414
1755272100000|2025-08-15 15:35:00|23.78|23.67|23.74|23.63|23.84|23.73|23.73|23.62|414
1755272400000|2025-08-15 15:40:00|23.75|23.64|23.72|23.61|23.78|23.67|23.66|23.55|534
1755272700000|2025-08-15 15:45:00|23.74|23.63|23.76|23.65|23.78|23.67|23.71|23.6|487
1755273000000|2025-08-15 15:50:00|23.75|23.64|23.83|23.72|23.85|23.74|23.74|23.63|409
1755273300000|2025-08-15 15:55:00|23.84|23.73|23.77|23.66|23.84|23.73|23.76|23.65|442
1755273600000|2025-08-15 16:00:00|23.78|23.67|23.71|23.6|23.79|23.68|23.7|23.59|491
1755273900000|2025-08-15 16:05:00|23.72|23.61|23.6|23.49|23.76|23.65|23.59|23.48|420
1755274200000|2025-08-15 16:10:00|23.59|23.48|23.62|23.51|23.65|23.54|23.54|23.43|311
1755274500000|2025-08-15 16:15:00|23.61|23.5|23.6|23.49|23.63|23.52|23.53|23.42|302
1755274800000|2025-08-15 16:20:00|23.59|23.48|23.68|23.57|23.71|23.6|23.56|23.45|281
1755275100000|2025-08-15 16:25:00|23.67|23.56|23.65|23.54|23.73|23.62|23.64|23.53|299
1755275400000|2025-08-15 16:30:00|23.64|23.53|23.8|23.69|23.82|23.71|23.64|23.53|338
1755275700000|2025-08-15 16:35:00|23.81|23.7|23.84|23.73|23.87|23.76|23.77|23.66|213
1755276000000|2025-08-15 16:40:00|23.85|23.74|23.81|23.7|23.86|23.75|23.76|23.65|332
1755276300000|2025-08-15 16:45:00|23.8|23.69|23.94|23.83|23.95|23.84|23.8|23.69|291
1755276600000|2025-08-15 16:50:00|23.95|23.84|23.96|23.85|23.99|23.88|23.92|23.81|377
1755276900000|2025-08-15 16:55:00|23.95|23.84|23.89|23.78|23.96|23.85|23.86|23.75|321
1755277200000|2025-08-15 17:00:00|23.91|23.8|23.8|23.69|23.91|23.8|23.8|23.69|272
1755277500000|2025-08-15 17:05:00|23.81|23.7|23.86|23.75|23.92|23.81|23.8|23.69|256
1755277800000|2025-08-15 17:10:00|23.85|23.74|23.79|23.68|23.87|23.76|23.78|23.67|310
1755278100000|2025-08-15 17:15:00|23.78|23.67|23.75|23.64|23.83|23.72|23.74|23.63|395
1755278400000|2025-08-15 17:20:00|23.76|23.65|23.76|23.65|23.79|23.68|23.66|23.55|362
1755278700000|2025-08-15 17:25:00|23.77|23.66|24.08|23.97|24.12|24.01|23.75|23.64|474
1755279000000|2025-08-15 17:30:00|24.1|23.99|23.97|23.86|24.1|23.99|23.92|23.81|410
1755279300000|2025-08-15 17:35:00|23.98|23.87|24.12|24.01|24.12|24.01|23.97|23.86|288
1755279600000|2025-08-15 17:40:00|24.11|24|24.29|24.18|24.29|24.18|24.11|24|325
1755279900000|2025-08-15 17:45:00|24.3|24.19|24.24|24.13|24.3|24.19|24.18|24.07|257
1755280200000|2025-08-15 17:50:00|24.25|24.14|24.15|24.04|24.25|24.14|24.14|24.03|277
1755280500000|2025-08-15 17:55:00|24.16|24.05|24.18|24.07|24.2|24.09|24.15|24.04|211
1755280800000|2025-08-15 18:00:00|24.19|24.08|24.13|24.02|24.25|24.14|24.09|23.98|265
1755281100000|2025-08-15 18:05:00|24.14|24.03|24.01|23.9|24.14|24.03|24.01|23.9|275
1755281400000|2025-08-15 18:10:00|24|23.89|24.06|23.95|24.09|23.98|23.99|23.88|290
1755281700000|2025-08-15 18:15:00|24.07|23.96|24.04|23.93|24.09|23.98|24.03|23.92|274
1755282000000|2025-08-15 18:20:00|24.05|23.94|23.98|23.87|24.06|23.95|23.98|23.87|213
1755282300000|2025-08-15 18:25:00|23.99|23.88|23.95|23.84|24|23.89|23.92|23.81|334
1755282600000|2025-08-15 18:30:00|23.94|23.83|24.03|23.92|24.06|23.95|23.91|23.8|282
1755282900000|2025-08-15 18:35:00|24.04|23.93|23.88|23.77|24.04|23.93|23.87|23.76|335
1755283200000|2025-08-15 18:40:00|23.89|23.78|23.79|23.68|23.89|23.78|23.77|23.66|372
1755283500000|2025-08-15 18:45:00|23.8|23.69|23.79|23.68|23.85|23.74|23.72|23.61|387
1755283800000|2025-08-15 18:50:00|23.78|23.67|23.85|23.74|23.88|23.77|23.78|23.67|371
1755284100000|2025-08-15 18:55:00|23.84|23.73|23.71|23.6|23.87|23.76|23.6|23.49|343
1755284400000|2025-08-15 19:00:00|23.72|23.61|23.61|23.5|23.72|23.61|23.58|23.47|275
1755284700000|2025-08-15 19:05:00|23.62|23.51|23.65|23.54|23.66|23.55|23.61|23.5|271
1755285000000|2025-08-15 19:10:00|23.66|23.55|23.78|23.67|23.78|23.67|23.64|23.53|151
1755285300000|2025-08-15 19:15:00|23.77|23.66|23.76|23.65|23.86|23.75|23.73|23.62|273
1755285600000|2025-08-15 19:20:00|23.75|23.64|23.66|23.55|23.76|23.65|23.66|23.55|345
1755285900000|2025-08-15 19:25:00|23.67|23.56|23.7|23.59|23.71|23.6|23.66|23.55|218
1755286200000|2025-08-15 19:30:00|23.71|23.6|23.71|23.6|23.72|23.61|23.64|23.53|397
1755286500000|2025-08-15 19:35:00|23.72|23.61|23.68|23.57|23.72|23.61|23.66|23.55|265
1755286800000|2025-08-15 19:40:00|23.67|23.56|23.64|23.53|23.72|23.61|23.61|23.5|327
1755287100000|2025-08-15 19:45:00|23.65|23.54|23.65|23.54|23.67|23.56|23.63|23.52|292
1755287400000|2025-08-15 19:50:00|23.66|23.55|23.61|23.5|23.66|23.55|23.58|23.47|386
1755287700000|2025-08-15 19:55:00|23.6|23.49|23.6|23.49|23.64|23.53|23.57|23.46|289
1755288000000|2025-08-15 20:00:00|23.61|23.5|23.65|23.54|23.66|23.55|23.54|23.43|285
1755288300000|2025-08-15 20:05:00|23.66|23.55|23.68|23.57|23.68|23.57|23.61|23.5|256
1755288600000|2025-08-15 20:10:00|23.67|23.56|23.65|23.54|23.69|23.58|23.63|23.52|71
1755288900000|2025-08-15 20:15:00|23.64|23.53|23.64|23.53|23.66|23.55|23.62|23.51|39
1755289200000|2025-08-15 20:20:00|23.65|23.54|23.63|23.52|23.66|23.55|23.62|23.51|71
1755289500000|2025-08-15 20:25:00|23.64|23.53|23.7|23.59|23.72|23.61|23.64|23.53|67
1755289800000|2025-08-15 20:30:00|23.69|23.58|23.73|23.62|23.84|23.73|23.69|23.58|53
1755290100000|2025-08-15 20:35:00|23.74|23.63|23.75|23.64|23.75|23.64|23.7|23.59|44
1755290400000|2025-08-15 20:40:00|23.76|23.65|23.7|23.59|23.77|23.66|23.69|23.58|39
1755290700000|2025-08-15 20:45:00|23.69|23.58|23.69|23.58|23.71|23.6|23.67|23.56|67
1755291000000|2025-08-15 20:50:00|23.68|23.57|23.74|23.63|23.77|23.66|23.68|23.57|49
1755291300000|2025-08-15 20:55:00|23.73|23.62|23.8|23.69|23.82|23.71|23.73|23.62|32
1755327600000|2025-08-16 07:00:00|23.81|23.7|23.84|23.73|23.84|23.73|23.79|23.68|32
1755327900000|2025-08-16 07:05:00|23.85|23.74|23.83|23.72|23.87|23.76|23.82|23.71|19
1755328200000|2025-08-16 07:10:00|23.82|23.71|23.87|23.76|23.87|23.76|23.82|23.71|48
1755328500000|2025-08-16 07:15:00|23.86|23.75|23.85|23.74|23.9|23.79|23.85|23.74|40
1755328800000|2025-08-16 07:20:00|23.84|23.73|23.84|23.73|23.85|23.74|23.8|23.69|69
1755329100000|2025-08-16 07:25:00|23.85|23.74|23.91|23.8|23.91|23.8|23.85|23.74|36
1755329400000|2025-08-16 07:30:00|23.92|23.81|24|23.89|24|23.89|23.89|23.78|67
1755329700000|2025-08-16 07:35:00|23.99|23.88|24.02|23.91|24.04|23.93|23.98|23.87|44
1755330000000|2025-08-16 07:40:00|24.01|23.9|23.99|23.88|24.02|23.91|23.96|23.85|35
1755330300000|2025-08-16 07:45:00|23.98|23.87|24.01|23.9|24.02|23.91|23.98|23.87|34
1755330600000|2025-08-16 07:50:00|24.02|23.91|24.03|23.92|24.04|23.93|24|23.89|30
1755330900000|2025-08-16 07:55:00|24.02|23.91|24.06|23.95|24.07|23.96|24.01|23.9|65
1755331200000|2025-08-16 08:00:00|24.07|23.96|24.09|23.98|24.12|24.01|24.06|23.95|42
1755331500000|2025-08-16 08:05:00|24.08|23.97|24.08|23.97|24.16|24.05|24.06|23.95|50
1755331800000|2025-08-16 08:10:00|24.07|23.96|24.07|23.96|24.09|23.98|24.06|23.95|39
1755332100000|2025-08-16 08:15:00|24.08|23.97|24.11|24|24.11|24|24.06|23.95|22
1755332400000|2025-08-16 08:20:00|24.12|24.01|24.12|24.01|24.14|24.03|24.1|23.99|41
1755332700000|2025-08-16 08:25:00|24.11|24|24.06|23.95|24.12|24.01|24.06|23.95|26
1755333000000|2025-08-16 08:30:00|24.05|23.94|24.07|23.96|24.09|23.98|24.05|23.94|27
1755333300000|2025-08-16 08:35:00|24.06|23.95|24.08|23.97|24.08|23.97|24.06|23.95|9
1755333600000|2025-08-16 08:40:00|24.09|23.98|24.08|23.97|24.11|24|24.07|23.96|14
1755333900000|2025-08-16 08:45:00|24.09|23.98|24.09|23.98|24.09|23.98|24.06|23.95|33
1755334200000|2025-08-16 08:50:00|24.08|23.97|24.05|23.94|24.08|23.97|24.02|23.91|42
1755334500000|2025-08-16 08:55:00|24.06|23.95|24.06|23.95|24.09|23.98|24.04|23.93|18
1755334800000|2025-08-16 09:00:00|24.05|23.94|24.04|23.93|24.05|23.94|23.99|23.88|42
1755335100000|2025-08-16 09:05:00|24.05|23.94|24.11|24|24.12|24.01|24.02|23.91|39
1755335400000|2025-08-16 09:10:00|24.1|23.99|24.13|24.02|24.14|24.03|24.09|23.98|24
1755335700000|2025-08-16 09:15:00|24.12|24.01|24.16|24.05|24.16|24.05|24.08|23.97|39
1755336000000|2025-08-16 09:20:00|24.15|24.04|24.12|24.01|24.16|24.05|24.11|24|22
1755336300000|2025-08-16 09:25:00|24.11|24|24.08|23.97|24.13|24.02|24.08|23.97|28
1755336600000|2025-08-16 09:30:00|24.07|23.96|24.04|23.93|24.09|23.98|24.02|23.91|28
1755336900000|2025-08-16 09:35:00|24.05|23.94|24.06|23.95|24.06|23.95|24.03|23.92|42
1755337200000|2025-08-16 09:40:00|24.05|23.94|24.01|23.9|24.06|23.95|24.01|23.9|19
1755337500000|2025-08-16 09:45:00|24|23.89|23.89|23.78|24.03|23.92|23.89|23.78|50
1755337800000|2025-08-16 09:50:00|23.9|23.79|23.84|23.73|23.91|23.8|23.83|23.72|53
1755338100000|2025-08-16 09:55:00|23.85|23.74|23.71|23.6|23.86|23.75|23.71|23.6|65
1755338400000|2025-08-16 10:00:00|23.7|23.59|23.79|23.68|23.81|23.7|23.65|23.54|99
1755338700000|2025-08-16 10:05:00|23.8|23.69|23.74|23.63|23.81|23.7|23.74|23.63|55
1755339000000|2025-08-16 10:10:00|23.75|23.64|23.75|23.64|23.76|23.65|23.73|23.62|39
1755339300000|2025-08-16 10:15:00|23.76|23.65|23.77|23.66|23.81|23.7|23.76|23.65|60
1755339600000|2025-08-16 10:20:00|23.78|23.67|23.75|23.64|23.8|23.69|23.71|23.6|68
1755339900000|2025-08-16 10:25:00|23.74|23.63|23.76|23.65|23.79|23.68|23.72|23.61|53
1755340200000|2025-08-16 10:30:00|23.75|23.64|23.69|23.58|23.76|23.65|23.68|23.57|47
1755340500000|2025-08-16 10:35:00|23.7|23.59|23.67|23.56|23.73|23.62|23.66|23.55|48
1755340800000|2025-08-16 10:40:00|23.68|23.57|23.67|23.56|23.71|23.6|23.65|23.54|34
1755341100000|2025-08-16 10:45:00|23.66|23.55|23.7|23.59|23.7|23.59|23.65|23.54|33
1755341400000|2025-08-16 10:50:00|23.71|23.6|23.69|23.58|23.71|23.6|23.68|23.57|53
1755341700000|2025-08-16 10:55:00|23.68|23.57|23.69|23.58|23.7|23.59|23.65|23.54|32
1755342000000|2025-08-16 11:00:00|23.7|23.59|23.77|23.66|23.78|23.67|23.7|23.59|30
1755342300000|2025-08-16 11:05:00|23.78|23.67|23.79|23.68|23.79|23.68|23.77|23.66|24
1755342600000|2025-08-16 11:10:00|23.8|23.69|23.83|23.72|23.83|23.72|23.79|23.68|20
1755342900000|2025-08-16 11:15:00|23.84|23.73|23.86|23.75|23.91|23.8|23.84|23.73|39
1755343200000|2025-08-16 11:20:00|23.85|23.74|23.84|23.73|23.86|23.75|23.82|23.71|42
1755343500000|2025-08-16 11:25:00|23.83|23.72|23.79|23.68|23.83|23.72|23.79|23.68|23
1755343800000|2025-08-16 11:30:00|23.78|23.67|23.83|23.72|23.83|23.72|23.76|23.65|54
1755344100000|2025-08-16 11:35:00|23.82|23.71|23.83|23.72|23.84|23.73|23.81|23.7|34
1755344400000|2025-08-16 11:40:00|23.84|23.73|23.75|23.64|23.85|23.74|23.74|23.63|88
1755344700000|2025-08-16 11:45:00|23.74|23.63|23.79|23.68|23.81|23.7|23.74|23.63|62
1755345000000|2025-08-16 11:50:00|23.78|23.67|23.68|23.57|23.82|23.71|23.68|23.57|57
1755345300000|2025-08-16 11:55:00|23.69|23.58|23.68|23.57|23.73|23.62|23.67|23.56|48
1755345600000|2025-08-16 12:00:00|23.69|23.58|23.71|23.6|23.71|23.6|23.66|23.55|51
1755345900000|2025-08-16 12:05:00|23.72|23.61|23.68|23.57|23.73|23.62|23.67|23.56|59
1755346200000|2025-08-16 12:10:00|23.69|23.58|23.67|23.56|23.7|23.59|23.66|23.55|53
1755346500000|2025-08-16 12:15:00|23.68|23.57|23.72|23.61|23.72|23.61|23.66|23.55|47
1755346800000|2025-08-16 12:20:00|23.73|23.62|23.67|23.56|23.74|23.63|23.65|23.54|65
1755347100000|2025-08-16 12:25:00|23.68|23.57|23.76|23.65|23.76|23.65|23.65|23.54|49
1755347400000|2025-08-16 12:30:00|23.77|23.66|23.84|23.73|23.88|23.77|23.77|23.66|52
1755347700000|2025-08-16 12:35:00|23.83|23.72|23.86|23.75|23.88|23.77|23.82|23.71|52
1755348000000|2025-08-16 12:40:00|23.87|23.76|23.82|23.71|23.87|23.76|23.78|23.67|68
1755348300000|2025-08-16 12:45:00|23.81|23.7|23.81|23.7|23.83|23.72|23.77|23.66|43
1755348600000|2025-08-16 12:50:00|23.82|23.71|23.82|23.71|23.86|23.75|23.82|23.71|43
1755348900000|2025-08-16 12:55:00|23.81|23.7|23.88|23.77|23.89|23.78|23.81|23.7|50
1755349200000|2025-08-16 13:00:00|23.87|23.76|23.97|23.86|23.98|23.87|23.87|23.76|43
1755349500000|2025-08-16 13:05:00|23.96|23.85|23.99|23.88|23.99|23.88|23.94|23.83|42
1755349800000|2025-08-16 13:10:00|23.98|23.87|23.96|23.85|23.99|23.88|23.95|23.84|23
1755350100000|2025-08-16 13:15:00|23.97|23.86|24.02|23.91|24.02|23.91|23.94|23.83|42
1755350400000|2025-08-16 13:20:00|24.01|23.9|23.95|23.84|24.02|23.91|23.95|23.84|23
1755350700000|2025-08-16 13:25:00|23.94|23.83|23.95|23.84|23.98|23.87|23.92|23.81|38
1755351000000|2025-08-16 13:30:00|23.94|23.83|23.91|23.8|24.01|23.9|23.91|23.8|44
1755351300000|2025-08-16 13:35:00|23.92|23.81|23.89|23.78|23.94|23.83|23.87|23.76|50
1755351600000|2025-08-16 13:40:00|23.9|23.79|23.86|23.75|23.92|23.81|23.85|23.74|55
1755351900000|2025-08-16 13:45:00|23.85|23.74|23.79|23.68|23.87|23.76|23.78|23.67|61
1755352200000|2025-08-16 13:50:00|23.78|23.67|23.81|23.7|23.82|23.71|23.78|23.67|44
1755352500000|2025-08-16 13:55:00|23.8|23.69|23.8|23.69|23.82|23.71|23.79|23.68|85
1755352800000|2025-08-16 14:00:00|23.81|23.7|23.82|23.71|23.83|23.72|23.75|23.64|66
1755353100000|2025-08-16 14:05:00|23.81|23.7|23.79|23.68|23.81|23.7|23.75|23.64|53
1755353400000|2025-08-16 14:10:00|23.8|23.69|23.82|23.71|23.85|23.74|23.79|23.68|55
1755353700000|2025-08-16 14:15:00|23.83|23.72|23.78|23.67|23.83|23.72|23.76|23.65|68
1755354000000|2025-08-16 14:20:00|23.79|23.68|23.84|23.73|23.86|23.75|23.78|23.67|38
1755354300000|2025-08-16 14:25:00|23.83|23.72|23.95|23.84|23.99|23.88|23.81|23.7|54
1755354600000|2025-08-16 14:30:00|23.94|23.83|23.92|23.81|23.95|23.84|23.89|23.78|47
1755354900000|2025-08-16 14:35:00|23.93|23.82|23.95|23.84|23.96|23.85|23.87|23.76|53
1755355200000|2025-08-16 14:40:00|23.94|23.83|23.94|23.83|23.95|23.84|23.9|23.79|31
1755355500000|2025-08-16 14:45:00|23.95|23.84|24.02|23.91|24.03|23.92|23.94|23.83|59
1755355800000|2025-08-16 14:50:00|24.01|23.9|24.01|23.9|24.03|23.92|23.98|23.87|27
1755356100000|2025-08-16 14:55:00|24.02|23.91|24.05|23.94|24.06|23.95|24.01|23.9|36
1755356400000|2025-08-16 15:00:00|24.04|23.93|24.02|23.91|24.08|23.97|24.01|23.9|45
1755356700000|2025-08-16 15:05:00|24.03|23.92|23.97|23.86|24.04|23.93|23.97|23.86|51
1755357000000|2025-08-16 15:10:00|23.98|23.87|24.04|23.93|24.04|23.93|23.95|23.84|45
1755357300000|2025-08-16 15:15:00|24.03|23.92|24.06|23.95|24.06|23.95|24.02|23.91|48
1755357600000|2025-08-16 15:20:00|24.07|23.96|24.13|24.02|24.14|24.03|24.07|23.96|36
1755357900000|2025-08-16 15:25:00|24.14|24.03|24.15|24.04|24.18|24.07|24.13|24.02|26
1755358200000|2025-08-16 15:30:00|24.16|24.05|24.17|24.06|24.19|24.08|24.12|24.01|40
1755358500000|2025-08-16 15:35:00|24.18|24.07|24.14|24.03|24.23|24.12|24.14|24.03|41
1755358800000|2025-08-16 15:40:00|24.15|24.04|24.15|24.04|24.16|24.05|24.08|23.97|73
1755359100000|2025-08-16 15:45:00|24.16|24.05|24.22|24.11|24.22|24.11|24.12|24.01|46
1755359400000|2025-08-16 15:50:00|24.23|24.12|24.3|24.19|24.31|24.2|24.23|24.12|60
1755359700000|2025-08-16 15:55:00|24.31|24.2|24.27|24.16|24.33|24.22|24.24|24.13|45
1755360000000|2025-08-16 16:00:00|24.28|24.17|24.31|24.2|24.36|24.25|24.26|24.15|74
1755360300000|2025-08-16 16:05:00|24.3|24.19|24.23|24.12|24.33|24.22|24.2|24.09|49
1755360600000|2025-08-16 16:10:00|24.24|24.13|24.27|24.16|24.27|24.16|24.2|24.09|64
1755360900000|2025-08-16 16:15:00|24.26|24.15|24.29|24.18|24.33|24.22|24.26|24.15|74
1755361200000|2025-08-16 16:20:00|24.3|24.19|24.19|24.08|24.31|24.2|24.17|24.06|35
1755361500000|2025-08-16 16:25:00|24.2|24.09|24.2|24.09|24.2|24.09|24.16|24.05|39
1755361800000|2025-08-16 16:30:00|24.21|24.1|24.2|24.09|24.22|24.11|24.13|24.02|54
1755362100000|2025-08-16 16:35:00|24.21|24.1|24.12|24.01|24.21|24.1|24.12|24.01|40
1755362400000|2025-08-16 16:40:00|24.11|24|24.13|24.02|24.13|24.02|24.09|23.98|49
1755362700000|2025-08-16 16:45:00|24.12|24.01|24.16|24.05|24.16|24.05|24.1|23.99|49
1755363000000|2025-08-16 16:50:00|24.15|24.04|24.2|24.09|24.22|24.11|24.15|24.04|38
1755363300000|2025-08-16 16:55:00|24.19|24.08|24.17|24.06|24.19|24.08|24.15|24.04|31
1755363600000|2025-08-16 17:00:00|24.16|24.05|24.12|24.01|24.16|24.05|24.12|24.01|47
1755363900000|2025-08-16 17:05:00|24.11|24|24.12|24.01|24.12|24.01|24.09|23.98|53
1755364200000|2025-08-16 17:10:00|24.11|24|24.04|23.93|24.11|24|24.04|23.93|28
1755364500000|2025-08-16 17:15:00|24.05|23.94|24.04|23.93|24.05|23.94|24.02|23.91|28
1755364800000|2025-08-16 17:20:00|24.05|23.94|24.05|23.94|24.06|23.95|24.04|23.93|65
1755365100000|2025-08-16 17:25:00|24.06|23.95|24.05|23.94|24.08|23.97|24.04|23.93|36
1755365400000|2025-08-16 17:30:00|24.04|23.93|24.06|23.95|24.08|23.97|24.03|23.92|13
1755365700000|2025-08-16 17:35:00|24.05|23.94|24.02|23.91|24.07|23.96|24.02|23.91|24
1755366000000|2025-08-16 17:40:00|24.01|23.9|24.01|23.9|24.02|23.91|23.99|23.88|61
1755366300000|2025-08-16 17:45:00|24.02|23.91|24.05|23.94|24.05|23.94|23.99|23.88|68
1755366600000|2025-08-16 17:50:00|24.04|23.93|24.04|23.93|24.06|23.95|24.02|23.91|17
1755366900000|2025-08-16 17:55:00|24.03|23.92|24.04|23.93|24.05|23.94|24.01|23.9|14
1755367200000|2025-08-16 18:00:00|24.03|23.92|23.98|23.87|24.03|23.92|23.98|23.87|24
1755367500000|2025-08-16 18:05:00|23.99|23.88|24.02|23.91|24.05|23.94|23.98|23.87|43
1755367800000|2025-08-16 18:10:00|24.03|23.92|24.12|24.01|24.12|24.01|24.02|23.91|42
1755368100000|2025-08-16 18:15:00|24.11|24|24.1|23.99|24.16|24.05|24.1|23.99|50
1755368400000|2025-08-16 18:20:00|24.09|23.98|24.06|23.95|24.1|23.99|24.04|23.93|40
1755368700000|2025-08-16 18:25:00|24.05|23.94|24.04|23.93|24.07|23.96|24.04|23.93|62
1755369000000|2025-08-16 18:30:00|24.03|23.92|24.07|23.96|24.08|23.97|24.02|23.91|33
1755369300000|2025-08-16 18:35:00|24.08|23.97|24.06|23.95|24.08|23.97|24.05|23.94|31
1755369600000|2025-08-16 18:40:00|24.05|23.94|24.06|23.95|24.1|23.99|24.05|23.94|28
1755369900000|2025-08-16 18:45:00|24.05|23.94|24.07|23.96|24.1|23.99|24.04|23.93|47
1755370200000|2025-08-16 18:50:00|24.08|23.97|24.08|23.97|24.09|23.98|24.06|23.95|21
1755370500000|2025-08-16 18:55:00|24.07|23.96|24.07|23.96|24.08|23.97|24.06|23.95|17
1755370800000|2025-08-16 19:00:00|24.08|23.97|24.08|23.97|24.1|23.99|24.06|23.95|37
1755371100000|2025-08-16 19:05:00|24.07|23.96|24.1|23.99|24.11|24|24.07|23.96|20
1755371400000|2025-08-16 19:10:00|24.09|23.98|24.12|24.01|24.14|24.03|24.09|23.98|26
1755371700000|2025-08-16 19:15:00|24.13|24.02|24.17|24.06|24.19|24.08|24.12|24.01|71
1755372000000|2025-08-16 19:20:00|24.18|24.07|24.19|24.08|24.21|24.1|24.14|24.03|34
1755372300000|2025-08-16 19:25:00|24.2|24.09|24.22|24.11|24.22|24.11|24.2|24.09|51
1755372600000|2025-08-16 19:30:00|24.23|24.12|24.25|24.14|24.29|24.18|24.22|24.11|53
1755372900000|2025-08-16 19:35:00|24.24|24.13|24.25|24.14|24.26|24.15|24.22|24.11|26
1755373200000|2025-08-16 19:40:00|24.24|24.13|24.29|24.18|24.3|24.19|24.23|24.12|40
1755373500000|2025-08-16 19:45:00|24.3|24.19|24.32|24.21|24.34|24.23|24.26|24.15|36
1755373800000|2025-08-16 19:50:00|24.31|24.2|24.26|24.15|24.31|24.2|24.25|24.14|27
1755374100000|2025-08-16 19:55:00|24.27|24.16|24.24|24.13|24.31|24.2|24.24|24.13|29
1755374400000|2025-08-16 20:00:00|24.23|24.12|24.31|24.2|24.31|24.2|24.23|24.12|25
1755374700000|2025-08-16 20:05:00|24.33|24.22|24.28|24.17|24.34|24.23|24.26|24.15|42
1755375000000|2025-08-16 20:10:00|24.29|24.18|24.31|24.2|24.31|24.2|24.28|24.17|35
1755375300000|2025-08-16 20:15:00|24.32|24.21|24.4|24.29|24.41|24.3|24.31|24.2|23
1755375600000|2025-08-16 20:20:00|24.41|24.3|24.37|24.26|24.44|24.33|24.37|24.26|21
1755375900000|2025-08-16 20:25:00|24.38|24.27|24.37|24.26|24.39|24.28|24.36|24.25|16
1755376200000|2025-08-16 20:30:00|24.38|24.27|24.32|24.21|24.38|24.27|24.32|24.21|35
1755376500000|2025-08-16 20:35:00|24.31|24.2|24.32|24.21|24.32|24.21|24.31|24.2|18
1755376800000|2025-08-16 20:40:00|24.31|24.2|24.29|24.18|24.32|24.21|24.28|24.17|39
1755377100000|2025-08-16 20:45:00|24.3|24.19|24.35|24.24|24.35|24.24|24.3|24.19|22
1755377400000|2025-08-16 20:50:00|24.34|24.23|24.36|24.25|24.39|24.28|24.32|24.21|49
1755377700000|2025-08-16 20:55:00|24.37|24.26|24.39|24.28|24.39|24.28|24.33|24.22|17
1755378000000|2025-08-16 21:00:00|24.38|24.27|24.29|24.18|24.39|24.28|24.29|24.18|36
1755378300000|2025-08-16 21:05:00|24.3|24.19|24.28|24.17|24.33|24.22|24.28|24.17|21
1755378600000|2025-08-16 21:10:00|24.27|24.16|24.24|24.13|24.28|24.17|24.23|24.12|14
1755378900000|2025-08-16 21:15:00|24.25|24.14|24.27|24.16|24.29|24.18|24.25|24.14|33
1755379200000|2025-08-16 21:20:00|24.28|24.17|24.26|24.15|24.29|24.18|24.26|24.15|19
1755379500000|2025-08-16 21:25:00|24.27|24.16|24.28|24.17|24.29|24.18|24.27|24.16|32
1755379800000|2025-08-16 21:30:00|24.27|24.16|24.25|24.14|24.28|24.17|24.24|24.13|9
1755380100000|2025-08-16 21:35:00|24.26|24.15|24.3|24.19|24.3|24.19|24.26|24.15|9
1755380400000|2025-08-16 21:40:00|24.29|24.18|24.26|24.15|24.29|24.18|24.26|24.15|4
1755380700000|2025-08-16 21:45:00|24.27|24.16|24.28|24.17|24.28|24.17|24.27|24.16|2
1755381000000|2025-08-16 21:50:00|24.27|24.16|24.3|24.19|24.3|24.19|24.27|24.16|6
1755381300000|2025-08-16 21:55:00|24.29|24.18|24.26|24.15|24.29|24.18|24.26|24.15|16
1755381600000|2025-08-16 22:00:00|24.27|24.16|24.25|24.14|24.31|24.2|24.21|24.1|63
1755381900000|2025-08-16 22:05:00|24.24|24.13|24.29|24.18|24.29|24.18|24.24|24.13|52
1755382200000|2025-08-16 22:10:00|24.28|24.17|24.26|24.15|24.3|24.19|24.25|24.14|19
1755382500000|2025-08-16 22:15:00|24.27|24.16|24.32|24.21|24.32|24.21|24.26|24.15|26
1755382800000|2025-08-16 22:20:00|24.31|24.2|24.3|24.19|24.32|24.21|24.28|24.17|20
1755383100000|2025-08-16 22:25:00|24.31|24.2|24.33|24.22|24.35|24.24|24.31|24.2|35
1755383400000|2025-08-16 22:30:00|24.32|24.21|24.33|24.22|24.34|24.23|24.31|24.2|24
1755383700000|2025-08-16 22:35:00|24.32|24.21|24.34|24.23|24.36|24.25|24.31|24.2|17
1755384000000|2025-08-16 22:40:00|24.35|24.24|24.36|24.25|24.37|24.26|24.35|24.24|10
1755384300000|2025-08-16 22:45:00|24.37|24.26|24.35|24.24|24.38|24.27|24.34|24.23|27
1755384600000|2025-08-16 22:50:00|24.36|24.25|24.36|24.25|24.38|24.27|24.35|24.24|15
1755384900000|2025-08-16 22:55:00|24.35|24.24|24.33|24.22|24.35|24.24|24.32|24.21|9
1755385200000|2025-08-16 23:00:00|24.32|24.21|24.3|24.19|24.35|24.24|24.29|24.18|29
1755385500000|2025-08-16 23:05:00|24.31|24.2|24.29|24.18|24.35|24.24|24.29|24.18|39
1755385800000|2025-08-16 23:10:00|24.28|24.17|24.3|24.19|24.3|24.19|24.27|24.16|7
1755386100000|2025-08-16 23:15:00|24.29|24.18|24.28|24.17|24.31|24.2|24.28|24.17|14
1755386400000|2025-08-16 23:20:00|24.27|24.16|24.26|24.15|24.27|24.16|24.23|24.12|24
1755386700000|2025-08-16 23:25:00|24.27|24.16|24.23|24.12|24.27|24.16|24.23|24.12|7
1755387000000|2025-08-16 23:30:00|24.24|24.13|24.25|24.14|24.25|24.14|24.23|24.12|10
1755387300000|2025-08-16 23:35:00|24.26|24.15|24.26|24.15|24.28|24.17|24.25|24.14|11
1755387600000|2025-08-16 23:40:00|24.25|24.14|24.32|24.21|24.33|24.22|24.25|24.14|24
1755387900000|2025-08-16 23:45:00|24.33|24.22|24.35|24.24|24.36|24.25|24.31|24.2|35
1755388200000|2025-08-16 23:50:00|24.34|24.23|24.36|24.25|24.38|24.27|24.34|24.23|61
1755388500000|2025-08-16 23:55:00|24.37|24.26|24.36|24.25|24.38|24.27|24.36|24.25|20
1755388800000|2025-08-17 00:00:00|24.37|24.26|24.35|24.24|24.37|24.26|24.33|24.22|45
1755389100000|2025-08-17 00:05:00|24.36|24.25|24.3|24.19|24.36|24.25|24.3|24.19|27
1755389400000|2025-08-17 00:10:00|24.29|24.18|24.27|24.16|24.3|24.19|24.27|24.16|15
1755389700000|2025-08-17 00:15:00|24.28|24.17|24.27|24.16|24.29|24.18|24.25|24.14|10
1755390000000|2025-08-17 00:20:00|24.26|24.15|24.24|24.13|24.26|24.15|24.23|24.12|39
1755390300000|2025-08-17 00:25:00|24.25|24.14|24.26|24.15|24.27|24.16|24.25|24.14|10
1755390600000|2025-08-17 00:30:00|24.25|24.14|24.22|24.11|24.25|24.14|24.22|24.11|18
1755390900000|2025-08-17 00:35:00|24.23|24.12|24.23|24.12|24.29|24.18|24.23|24.12|31
1755391200000|2025-08-17 00:40:00|24.22|24.11|24.2|24.09|24.23|24.12|24.19|24.08|20
1755391500000|2025-08-17 00:45:00|24.19|24.08|24.16|24.05|24.2|24.09|24.16|24.05|12
1755391800000|2025-08-17 00:50:00|24.15|24.04|24.14|24.03|24.19|24.08|24.14|24.03|28
1755392100000|2025-08-17 00:55:00|24.15|24.04|24.15|24.04|24.16|24.05|24.15|24.04|11
1755392400000|2025-08-17 01:00:00|24.14|24.03|24.12|24.01|24.15|24.04|24.12|24.01|23
1755392700000|2025-08-17 01:05:00|24.11|24|24.14|24.03|24.14|24.03|24.11|24|32
1755393000000|2025-08-17 01:10:00|24.15|24.04|24.14|24.03|24.16|24.05|24.13|24.02|22
1755393300000|2025-08-17 01:15:00|24.13|24.02|24.11|24|24.14|24.03|24.11|24|13
1755393600000|2025-08-17 01:20:00|24.1|23.99|24.13|24.02|24.13|24.02|24.1|23.99|14
1755393900000|2025-08-17 01:25:00|24.14|24.03|24.13|24.02|24.16|24.05|24.13|24.02|18
1755394200000|2025-08-17 01:30:00|24.12|24.01|24.18|24.07|24.18|24.07|24.12|24.01|45
1755394500000|2025-08-17 01:35:00|24.19|24.08|24.2|24.09|24.22|24.11|24.18|24.07|32
1755394800000|2025-08-17 01:40:00|24.19|24.08|24.13|24.02|24.2|24.09|24.11|24|23
1755395100000|2025-08-17 01:45:00|24.12|24.01|24.18|24.07|24.18|24.07|24.1|23.99|59
1755395400000|2025-08-17 01:50:00|24.19|24.08|24.15|24.04|24.2|24.09|24.15|24.04|25
1755395700000|2025-08-17 01:55:00|24.16|24.05|24.17|24.06|24.18|24.07|24.14|24.03|32
1755396000000|2025-08-17 02:00:00|24.18|24.07|24.22|24.11|24.24|24.13|24.17|24.06|23
1755396300000|2025-08-17 02:05:00|24.23|24.12|24.2|24.09|24.24|24.13|24.2|24.09|34
1755396600000|2025-08-17 02:10:00|24.19|24.08|24.14|24.03|24.19|24.08|24.14|24.03|16
1755396900000|2025-08-17 02:15:00|24.13|24.02|24.14|24.03|24.16|24.05|24.11|24|26
1755397200000|2025-08-17 02:20:00|24.15|24.04|24.21|24.1|24.21|24.1|24.15|24.04|23
1755397500000|2025-08-17 02:25:00|24.22|24.11|24.26|24.15|24.26|24.15|24.22|24.11|23
1755397800000|2025-08-17 02:30:00|24.27|24.16|24.24|24.13|24.3|24.19|24.24|24.13|36
1755398100000|2025-08-17 02:35:00|24.23|24.12|24.24|24.13|24.26|24.15|24.22|24.11|28
1755398400000|2025-08-17 02:40:00|24.25|24.14|24.35|24.24|24.35|24.24|24.24|24.13|21
1755398700000|2025-08-17 02:45:00|24.34|24.23|24.33|24.22|24.36|24.25|24.31|24.2|38
1755399000000|2025-08-17 02:50:00|24.34|24.23|24.35|24.24|24.36|24.25|24.33|24.22|32
1755399300000|2025-08-17 02:55:00|24.36|24.25|24.43|24.32|24.43|24.32|24.36|24.25|26
1755399600000|2025-08-17 03:00:00|24.44|24.33|24.42|24.31|24.46|24.35|24.41|24.3|61
1755399900000|2025-08-17 03:05:00|24.41|24.3|24.36|24.25|24.42|24.31|24.35|24.24|28
1755400200000|2025-08-17 03:10:00|24.37|24.26|24.34|24.23|24.37|24.26|24.34|24.23|8
1755400500000|2025-08-17 03:15:00|24.35|24.24|24.36|24.25|24.38|24.27|24.35|24.24|16
1755400800000|2025-08-17 03:20:00|24.35|24.24|24.33|24.22|24.35|24.24|24.32|24.21|17
1755401100000|2025-08-17 03:25:00|24.32|24.21|24.31|24.2|24.34|24.23|24.3|24.19|14
1755401400000|2025-08-17 03:30:00|24.3|24.19|24.34|24.23|24.34|24.23|24.29|24.18|31
1755401700000|2025-08-17 03:35:00|24.35|24.24|24.45|24.34|24.45|24.34|24.34|24.23|45
1755402000000|2025-08-17 03:40:00|24.44|24.33|24.49|24.38|24.49|24.38|24.44|24.33|42
1755402300000|2025-08-17 03:45:00|24.48|24.37|24.47|24.36|24.49|24.38|24.47|24.36|44
1755402600000|2025-08-17 03:50:00|24.48|24.37|24.53|24.42|24.53|24.42|24.47|24.36|28
1755402900000|2025-08-17 03:55:00|24.52|24.41|24.5|24.39|24.53|24.42|24.5|24.39|29
1755403200000|2025-08-17 04:00:00|24.51|24.4|24.52|24.41|24.54|24.43|24.51|24.4|31
1755403500000|2025-08-17 04:05:00|24.51|24.4|24.58|24.47|24.59|24.48|24.51|24.4|37
1755403800000|2025-08-17 04:10:00|24.57|24.46|24.52|24.41|24.57|24.46|24.51|24.4|16
1755404100000|2025-08-17 04:15:00|24.51|24.4|24.53|24.42|24.56|24.45|24.5|24.39|45
1755404400000|2025-08-17 04:20:00|24.54|24.43|24.53|24.42|24.55|24.44|24.52|24.41|34
1755404700000|2025-08-17 04:25:00|24.52|24.41|24.52|24.41|24.52|24.41|24.49|24.38|21
1755405000000|2025-08-17 04:30:00|24.53|24.42|24.59|24.48|24.59|24.48|24.53|24.42|29
1755405300000|2025-08-17 04:35:00|24.58|24.47|24.53|24.42|24.59|24.48|24.53|24.42|22
1755405600000|2025-08-17 04:40:00|24.52|24.41|24.54|24.43|24.56|24.45|24.52|24.41|19
1755405900000|2025-08-17 04:45:00|24.55|24.44|24.62|24.51|24.64|24.53|24.54|24.43|40
1755406200000|2025-08-17 04:50:00|24.61|24.5|24.68|24.57|24.69|24.58|24.61|24.5|88
1755406500000|2025-08-17 04:55:00|24.69|24.58|24.71|24.6|24.72|24.61|24.67|24.56|53
1755406800000|2025-08-17 05:00:00|24.72|24.61|24.74|24.63|24.74|24.63|24.69|24.58|45
1755407100000|2025-08-17 05:05:00|24.73|24.62|24.76|24.65|24.76|24.65|24.7|24.59|52
1755407400000|2025-08-17 05:10:00|24.77|24.66|24.81|24.7|24.82|24.71|24.77|24.66|41
1755407700000|2025-08-17 05:15:00|24.82|24.71|24.77|24.66|24.83|24.72|24.76|24.65|54
1755408000000|2025-08-17 05:20:00|24.76|24.65|24.75|24.64|24.79|24.68|24.74|24.63|44
1755408300000|2025-08-17 05:25:00|24.74|24.63|24.69|24.58|24.74|24.63|24.68|24.57|54
1755408600000|2025-08-17 05:30:00|24.7|24.59|24.63|24.52|24.7|24.59|24.63|24.52|54
1755408900000|2025-08-17 05:35:00|24.62|24.51|24.68|24.57|24.68|24.57|24.62|24.51|53
1755409200000|2025-08-17 05:40:00|24.67|24.56|24.68|24.57|24.7|24.59|24.66|24.55|28
1755409500000|2025-08-17 05:45:00|24.69|24.58|24.73|24.62|24.73|24.62|24.69|24.58|39
1755409800000|2025-08-17 05:50:00|24.72|24.61|24.63|24.52|24.72|24.61|24.63|24.52|16
1755410100000|2025-08-17 05:55:00|24.64|24.53|24.65|24.54|24.67|24.56|24.62|24.51|14
1755410400000|2025-08-17 06:00:00|24.66|24.55|24.73|24.62|24.74|24.63|24.66|24.55|40
1755410700000|2025-08-17 06:05:00|24.74|24.63|24.74|24.63|24.76|24.65|24.71|24.6|19
1755411000000|2025-08-17 06:10:00|24.73|24.62|24.72|24.61|24.74|24.63|24.7|24.59|28
1755411300000|2025-08-17 06:15:00|24.73|24.62|24.69|24.58|24.73|24.62|24.66|24.55|27
1755411600000|2025-08-17 06:20:00|24.7|24.59|24.71|24.6|24.71|24.6|24.66|24.55|34
1755411900000|2025-08-17 06:25:00|24.7|24.59|24.67|24.56|24.73|24.62|24.67|24.56|18
1755412200000|2025-08-17 06:30:00|24.66|24.55|24.61|24.5|24.66|24.55|24.61|24.5|32
1755412500000|2025-08-17 06:35:00|24.6|24.49|24.61|24.5|24.61|24.5|24.59|24.48|16
1755412800000|2025-08-17 06:40:00|24.62|24.51|24.64|24.53|24.64|24.53|24.61|24.5|13
1755413100000|2025-08-17 06:45:00|24.63|24.52|24.61|24.5|24.64|24.53|24.6|24.49|9
1755413400000|2025-08-17 06:50:00|24.62|24.51|24.57|24.46|24.63|24.52|24.57|24.46|14
1755413700000|2025-08-17 06:55:00|24.56|24.45|24.56|24.45|24.56|24.45|24.56|24.45|1
1755414000000|2025-08-17 07:00:00|24.57|24.46|24.56|24.45|24.58|24.47|24.55|24.44|12
1755414300000|2025-08-17 07:05:00|24.55|24.44|24.61|24.5|24.62|24.51|24.51|24.4|65
1755414600000|2025-08-17 07:10:00|24.6|24.49|24.63|24.52|24.64|24.53|24.6|24.49|26
1755414900000|2025-08-17 07:15:00|24.62|24.51|24.64|24.53|24.66|24.55|24.62|24.51|23
1755415200000|2025-08-17 07:20:00|24.63|24.52|24.62|24.51|24.63|24.52|24.58|24.47|28
1755415500000|2025-08-17 07:25:00|24.61|24.5|24.59|24.48|24.61|24.5|24.57|24.46|27
1755415800000|2025-08-17 07:30:00|24.6|24.49|24.56|24.45|24.6|24.49|24.52|24.41|35
1755416100000|2025-08-17 07:35:00|24.57|24.46|24.59|24.48|24.59|24.48|24.54|24.43|21
1755416400000|2025-08-17 07:40:00|24.58|24.47|24.59|24.48|24.6|24.49|24.57|24.46|16
1755416700000|2025-08-17 07:45:00|24.58|24.47|24.59|24.48|24.6|24.49|24.56|24.45|13
1755417000000|2025-08-17 07:50:00|24.58|24.47|24.62|24.51|24.62|24.51|24.58|24.47|11
1755417300000|2025-08-17 07:55:00|24.63|24.52|24.63|24.52|24.63|24.52|24.61|24.5|11
1755417600000|2025-08-17 08:00:00|24.64|24.53|24.67|24.56|24.67|24.56|24.63|24.52|28
1755417900000|2025-08-17 08:05:00|24.66|24.55|24.59|24.48|24.67|24.56|24.59|24.48|22
1755418200000|2025-08-17 08:10:00|24.6|24.49|24.59|24.48|24.61|24.5|24.58|24.47|24
1755418500000|2025-08-17 08:15:00|24.6|24.49|24.58|24.47|24.61|24.5|24.57|24.46|25
1755418800000|2025-08-17 08:20:00|24.57|24.46|24.6|24.49|24.61|24.5|24.56|24.45|36
1755419100000|2025-08-17 08:25:00|24.59|24.48|24.61|24.5|24.61|24.5|24.59|24.48|9
1755419400000|2025-08-17 08:30:00|24.62|24.51|24.61|24.5|24.63|24.52|24.61|24.5|24
1755419700000|2025-08-17 08:35:00|24.6|24.49|24.64|24.53|24.66|24.55|24.59|24.48|41
1755420000000|2025-08-17 08:40:00|24.65|24.54|24.64|24.53|24.65|24.54|24.63|24.52|34
1755420300000|2025-08-17 08:45:00|24.63|24.52|24.65|24.54|24.66|24.55|24.62|24.51|29
1755420600000|2025-08-17 08:50:00|24.66|24.55|24.82|24.71|24.82|24.71|24.66|24.55|97
1755420900000|2025-08-17 08:55:00|24.81|24.7|24.81|24.7|24.83|24.72|24.78|24.67|61
1755421200000|2025-08-17 09:00:00|24.8|24.69|24.79|24.68|24.83|24.72|24.78|24.67|106
1755421500000|2025-08-17 09:05:00|24.78|24.67|24.77|24.66|24.8|24.69|24.73|24.62|82
1755421800000|2025-08-17 09:10:00|24.76|24.65|24.76|24.65|24.77|24.66|24.72|24.61|37
1755422100000|2025-08-17 09:15:00|24.75|24.64|24.78|24.67|24.78|24.67|24.71|24.6|38
1755422400000|2025-08-17 09:20:00|24.79|24.68|24.78|24.67|24.8|24.69|24.76|24.65|26
1755422700000|2025-08-17 09:25:00|24.77|24.66|24.75|24.64|24.78|24.67|24.74|24.63|25
1755423000000|2025-08-17 09:30:00|24.76|24.65|24.78|24.67|24.85|24.74|24.76|24.65|31
1755423300000|2025-08-17 09:35:00|24.79|24.68|24.77|24.66|24.81|24.7|24.76|24.65|51
1755423600000|2025-08-17 09:40:00|24.78|24.67|24.75|24.64|24.78|24.67|24.72|24.61|82
1755423900000|2025-08-17 09:45:00|24.76|24.65|24.78|24.67|24.78|24.67|24.73|24.62|73
1755424200000|2025-08-17 09:50:00|24.79|24.68|24.89|24.78|24.9|24.79|24.79|24.68|35
1755424500000|2025-08-17 09:55:00|24.9|24.79|24.89|24.78|24.91|24.8|24.88|24.77|40
1755424800000|2025-08-17 10:00:00|24.9|24.79|24.9|24.79|24.93|24.82|24.86|24.75|63
1755425100000|2025-08-17 10:05:00|24.91|24.8|24.83|24.72|24.92|24.81|24.83|24.72|63
1755425400000|2025-08-17 10:10:00|24.84|24.73|24.85|24.74|24.86|24.75|24.83|24.72|46
1755425700000|2025-08-17 10:15:00|24.86|24.75|24.9|24.79|24.91|24.8|24.86|24.75|45
1755426000000|2025-08-17 10:20:00|24.91|24.8|24.91|24.8|24.94|24.83|24.88|24.77|77
1755426300000|2025-08-17 10:25:00|24.9|24.79|24.85|24.74|24.91|24.8|24.85|24.74|38
1755426600000|2025-08-17 10:30:00|24.86|24.75|24.92|24.81|24.93|24.82|24.86|24.75|42
1755426900000|2025-08-17 10:35:00|24.91|24.8|24.89|24.78|24.91|24.8|24.86|24.75|71
1755427200000|2025-08-17 10:40:00|24.88|24.77|24.94|24.83|24.94|24.83|24.88|24.77|35
1755427500000|2025-08-17 10:45:00|24.93|24.82|24.97|24.86|24.99|24.88|24.91|24.8|49
1755427800000|2025-08-17 10:50:00|24.96|24.85|24.98|24.87|24.98|24.87|24.95|24.84|37
1755428100000|2025-08-17 10:55:00|24.99|24.88|24.85|24.74|25|24.89|24.85|24.74|48
1755428400000|2025-08-17 11:00:00|24.86|24.75|24.79|24.68|24.89|24.78|24.78|24.67|47
1755428700000|2025-08-17 11:05:00|24.78|24.67|24.76|24.65|24.78|24.67|24.76|24.65|15
1755429000000|2025-08-17 11:10:00|24.75|24.64|24.76|24.65|24.76|24.65|24.74|24.63|12
1755429300000|2025-08-17 11:15:00|24.77|24.66|24.78|24.67|24.78|24.67|24.76|24.65|14
1755429600000|2025-08-17 11:20:00|24.79|24.68|24.82|24.71|24.82|24.71|24.78|24.67|32
1755429900000|2025-08-17 11:25:00|24.83|24.72|24.79|24.68|24.83|24.72|24.78|24.67|39
1755430200000|2025-08-17 11:30:00|24.8|24.69|24.75|24.64|24.81|24.7|24.75|24.64|10
1755430500000|2025-08-17 11:35:00|24.76|24.65|24.76|24.65|24.78|24.67|24.75|24.64|39
1755430800000|2025-08-17 11:40:00|24.75|24.64|24.74|24.63|24.76|24.65|24.74|24.63|10
1755431100000|2025-08-17 11:45:00|24.73|24.62|24.86|24.75|24.86|24.75|24.73|24.62|12
1755431400000|2025-08-17 11:50:00|24.87|24.76|24.86|24.75|24.9|24.79|24.85|24.74|16
1755431700000|2025-08-17 11:55:00|24.87|24.76|24.9|24.79|24.9|24.79|24.86|24.75|10
1755432000000|2025-08-17 12:00:00|24.91|24.8|24.88|24.77|24.93|24.82|24.84|24.73|24
1755432300000|2025-08-17 12:05:00|24.89|24.78|24.88|24.77|24.89|24.78|24.86|24.75|18
1755432600000|2025-08-17 12:10:00|24.89|24.78|24.86|24.75|24.9|24.79|24.86|24.75|10
1755432900000|2025-08-17 12:15:00|24.85|24.74|24.8|24.69|24.85|24.74|24.78|24.67|21
1755433200000|2025-08-17 12:20:00|24.79|24.68|24.81|24.7|24.81|24.7|24.79|24.68|9
1755433500000|2025-08-17 12:25:00|24.8|24.69|24.75|24.64|24.8|24.69|24.75|24.64|26
1755433800000|2025-08-17 12:30:00|24.76|24.65|24.78|24.67|24.8|24.69|24.75|24.64|25
1755434100000|2025-08-17 12:35:00|24.79|24.68|24.74|24.63|24.8|24.69|24.74|24.63|12
1755434400000|2025-08-17 12:40:00|24.75|24.64|24.76|24.65|24.76|24.65|24.74|24.63|10
1755434700000|2025-08-17 12:45:00|24.77|24.66|24.76|24.65|24.78|24.67|24.76|24.65|6
1755435000000|2025-08-17 12:50:00|24.75|24.64|24.73|24.62|24.77|24.66|24.73|24.62|19
1755435300000|2025-08-17 12:55:00|24.74|24.63|24.73|24.62|24.76|24.65|24.73|24.62|76
1755435600000|2025-08-17 13:00:00|24.74|24.63|24.67|24.56|24.74|24.63|24.66|24.55|52
1755435900000|2025-08-17 13:05:00|24.68|24.57|24.67|24.56|24.68|24.57|24.65|24.54|18
1755436200000|2025-08-17 13:10:00|24.66|24.55|24.65|24.54|24.67|24.56|24.65|24.54|24
1755436500000|2025-08-17 13:15:00|24.66|24.55|24.68|24.57|24.7|24.59|24.66|24.55|57
1755436800000|2025-08-17 13:20:00|24.67|24.56|24.69|24.58|24.71|24.6|24.67|24.56|27
1755437100000|2025-08-17 13:25:00|24.7|24.59|24.69|24.58|24.71|24.6|24.68|24.57|14
1755437400000|2025-08-17 13:30:00|24.7|24.59|24.75|24.64|24.75|24.64|24.7|24.59|44
1755437700000|2025-08-17 13:35:00|24.76|24.65|24.81|24.7|24.81|24.7|24.75|24.64|14
1755438000000|2025-08-17 13:40:00|24.82|24.71|24.9|24.79|24.9|24.79|24.81|24.7|25
1755438300000|2025-08-17 13:45:00|24.91|24.8|24.96|24.85|24.96|24.85|24.91|24.8|16
1755438600000|2025-08-17 13:50:00|24.95|24.84|24.93|24.82|24.99|24.88|24.92|24.81|53
1755438900000|2025-08-17 13:55:00|24.92|24.81|24.91|24.8|24.95|24.84|24.9|24.79|40
1755439200000|2025-08-17 14:00:00|24.9|24.79|24.92|24.81|24.95|24.84|24.88|24.77|37
1755439500000|2025-08-17 14:05:00|24.93|24.82|24.92|24.81|24.93|24.82|24.89|24.78|54
1755439800000|2025-08-17 14:10:00|24.93|24.82|24.94|24.83|24.96|24.85|24.9|24.79|38
1755440100000|2025-08-17 14:15:00|24.95|24.84|24.94|24.83|24.98|24.87|24.94|24.83|50
1755440400000|2025-08-17 14:20:00|24.95|24.84|24.99|24.88|24.99|24.88|24.93|24.82|27
1755440700000|2025-08-17 14:25:00|24.98|24.87|25.02|24.91|25.04|24.93|24.98|24.87|39
1755441000000|2025-08-17 14:30:00|25.03|24.92|25.03|24.92|25.05|24.94|25|24.89|60
1755441300000|2025-08-17 14:35:00|25.02|24.91|25.08|24.97|25.13|25.02|25.01|24.9|71
1755441600000|2025-08-17 14:40:00|25.09|24.98|25.1|24.99|25.11|25|25.05|24.94|51
1755441900000|2025-08-17 14:45:00|25.11|25|25.13|25.02|25.15|25.04|25.1|24.99|79
1755442200000|2025-08-17 14:50:00|25.14|25.03|25.12|25.01|25.15|25.04|25.11|25|63
1755442500000|2025-08-17 14:55:00|25.11|25|25.12|25.01|25.14|25.03|25.1|24.99|36
1755442800000|2025-08-17 15:00:00|25.13|25.02|25.19|25.08|25.2|25.09|25.13|25.02|51
1755443100000|2025-08-17 15:05:00|25.2|25.09|25.21|25.1|25.22|25.11|25.17|25.06|28
1755443400000|2025-08-17 15:10:00|25.2|25.09|25.19|25.08|25.21|25.1|25.16|25.05|42
1755443700000|2025-08-17 15:15:00|25.2|25.09|25.15|25.04|25.24|25.13|25.15|25.04|42
1755444000000|2025-08-17 15:20:00|25.14|25.03|25.17|25.06|25.18|25.07|25.14|25.03|38
1755444300000|2025-08-17 15:25:00|25.18|25.07|25.33|25.22|25.33|25.22|25.18|25.07|47
1755444600000|2025-08-17 15:30:00|25.34|25.23|25.37|25.26|25.4|25.29|25.32|25.21|59
1755444900000|2025-08-17 15:35:00|25.36|25.25|25.4|25.29|25.41|25.3|25.34|25.23|38
1755445200000|2025-08-17 15:40:00|25.41|25.3|25.41|25.3|25.43|25.32|25.37|25.26|29
1755445500000|2025-08-17 15:45:00|25.4|25.29|25.45|25.34|25.45|25.34|25.38|25.27|61
1755445800000|2025-08-17 15:50:00|25.44|25.33|25.47|25.36|25.47|25.36|25.4|25.29|41
1755446100000|2025-08-17 15:55:00|25.48|25.37|25.49|25.38|25.5|25.39|25.46|25.35|36
1755446400000|2025-08-17 16:00:00|25.5|25.39|25.56|25.45|25.57|25.46|25.47|25.36|80
1755446700000|2025-08-17 16:05:00|25.55|25.44|25.54|25.43|25.58|25.47|25.51|25.4|52
1755447000000|2025-08-17 16:10:00|25.53|25.42|25.35|25.24|25.53|25.42|25.34|25.23|57
1755447300000|2025-08-17 16:15:00|25.36|25.25|25.26|25.15|25.36|25.25|25.24|25.13|97
1755447600000|2025-08-17 16:20:00|25.25|25.14|25.27|25.16|25.29|25.18|25.25|25.14|73
1755447900000|2025-08-17 16:25:00|25.28|25.17|25.26|25.15|25.33|25.22|25.23|25.12|64
1755448200000|2025-08-17 16:30:00|25.25|25.14|25.22|25.11|25.25|25.14|25.19|25.08|86
1755448500000|2025-08-17 16:35:00|25.23|25.12|25.17|25.06|25.25|25.14|25.16|25.05|87
1755448800000|2025-08-17 16:40:00|25.16|25.05|25.17|25.06|25.19|25.08|25.15|25.04|34
1755449100000|2025-08-17 16:45:00|25.16|25.05|25.11|25|25.16|25.05|25.1|24.99|36
1755449400000|2025-08-17 16:50:00|25.1|24.99|25.05|24.94|25.11|25|25|24.89|80
1755449700000|2025-08-17 16:55:00|25.06|24.95|25.06|24.95|25.09|24.98|25.05|24.94|35
1755450000000|2025-08-17 17:00:00|25.07|24.96|25.11|25|25.13|25.02|25.05|24.94|40
1755450300000|2025-08-17 17:05:00|25.1|24.99|25.07|24.96|25.11|25|25.07|24.96|34
1755450600000|2025-08-17 17:10:00|25.08|24.97|25.06|24.95|25.09|24.98|25.04|24.93|24
1755450900000|2025-08-17 17:15:00|25.05|24.94|25.08|24.97|25.09|24.98|25|24.89|62
1755451200000|2025-08-17 17:20:00|25.09|24.98|25.26|25.15|25.26|25.15|25.09|24.98|49
1755451500000|2025-08-17 17:25:00|25.27|25.16|25.37|25.26|25.37|25.26|25.27|25.16|43
1755451800000|2025-08-17 17:30:00|25.36|25.25|25.42|25.31|25.43|25.32|25.35|25.24|60
1755452100000|2025-08-17 17:35:00|25.43|25.32|25.43|25.32|25.47|25.36|25.4|25.29|55
1755452400000|2025-08-17 17:40:00|25.42|25.31|25.42|25.31|25.43|25.32|25.35|25.24|58
1755452700000|2025-08-17 17:45:00|25.43|25.32|25.61|25.5|25.63|25.52|25.4|25.29|72
1755453000000|2025-08-17 17:50:00|25.62|25.51|25.66|25.55|25.66|25.55|25.55|25.44|71
1755453300000|2025-08-17 17:55:00|25.65|25.54|25.61|25.5|25.66|25.55|25.57|25.46|76
1755453600000|2025-08-17 18:00:00|25.62|25.51|25.58|25.47|25.74|25.63|25.58|25.47|105
1755453900000|2025-08-17 18:05:00|25.59|25.48|25.59|25.48|25.61|25.5|25.49|25.38|75
1755454200000|2025-08-17 18:10:00|25.58|25.47|25.66|25.55|25.66|25.55|25.55|25.44|67
1755454500000|2025-08-17 18:15:00|25.67|25.56|25.69|25.58|25.73|25.62|25.65|25.54|115
1755454800000|2025-08-17 18:20:00|25.68|25.57|25.56|25.45|25.68|25.57|25.51|25.4|102
1755455100000|2025-08-17 18:25:00|25.57|25.46|25.62|25.51|25.63|25.52|25.55|25.44|70
1755455400000|2025-08-17 18:30:00|25.63|25.52|25.45|25.34|25.64|25.53|25.43|25.32|95
1755455700000|2025-08-17 18:35:00|25.46|25.35|25.38|25.27|25.46|25.35|25.37|25.26|49
1755456000000|2025-08-17 18:40:00|25.37|25.26|25.39|25.28|25.4|25.29|25.34|25.23|37
1755456300000|2025-08-17 18:45:00|25.4|25.29|25.42|25.31|25.43|25.32|25.38|25.27|44
1755456600000|2025-08-17 18:50:00|25.43|25.32|25.23|25.12|25.43|25.32|25.21|25.1|82
1755456900000|2025-08-17 18:55:00|25.22|25.11|25.26|25.15|25.26|25.15|25.01|24.9|153
1755457200000|2025-08-17 19:00:00|25.27|25.16|25.25|25.14|25.35|25.24|25.23|25.12|100
1755457500000|2025-08-17 19:05:00|25.26|25.15|25.31|25.2|25.34|25.23|25.24|25.13|74
1755457800000|2025-08-17 19:10:00|25.3|25.19|25.35|25.24|25.36|25.25|25.28|25.17|62
1755458100000|2025-08-17 19:15:00|25.34|25.23|25.35|25.24|25.44|25.33|25.34|25.23|68
1755458400000|2025-08-17 19:20:00|25.36|25.25|25.38|25.27|25.39|25.28|25.33|25.22|39
1755458700000|2025-08-17 19:25:00|25.39|25.28|25.35|25.24|25.39|25.28|25.35|25.24|29
1755459000000|2025-08-17 19:30:00|25.34|25.23|25.18|25.07|25.35|25.24|25.17|25.06|73
1755459300000|2025-08-17 19:35:00|25.17|25.06|25.16|25.05|25.2|25.09|25.14|25.03|58
1755459600000|2025-08-17 19:40:00|25.17|25.06|25.43|24.82|25.46|25.06|25.16|24.78|51
1755459900000|2025-08-17 19:45:00|25.42|24.81|25.43|24.82|25.46|24.85|25.4|24.79|72
1755460200000|2025-08-17 19:50:00|25.44|24.83|25.42|24.81|25.44|24.83|25.4|24.79|31
1755460500000|2025-08-17 19:55:00|25.43|24.82|25.38|24.77|25.43|24.82|25.35|24.74|52
1755460800000|2025-08-17 20:00:00|25.39|24.78|25.35|24.74|25.44|24.83|25.35|24.74|47
1755461100000|2025-08-17 20:05:00|25.36|24.75|25.37|24.76|25.4|24.79|25.35|24.74|40
1755461400000|2025-08-17 20:10:00|25.36|24.75|25.43|24.82|25.45|24.84|25.36|24.75|32
1755461700000|2025-08-17 20:15:00|25.42|24.81|25.4|24.79|25.44|24.83|25.38|24.77|41
1755462000000|2025-08-17 20:20:00|25.41|24.8|25.36|24.75|25.41|24.8|25.35|24.74|42
1755462300000|2025-08-17 20:25:00|25.35|24.74|25.41|24.8|25.42|24.81|25.35|24.74|49
1755462600000|2025-08-17 20:30:00|25.42|24.81|25.5|24.89|25.55|24.94|25.42|24.81|63
1755462900000|2025-08-17 20:35:00|25.49|24.88|25.49|24.88|25.5|24.89|25.47|24.86|31
1755463200000|2025-08-17 20:40:00|25.5|24.89|25.53|24.92|25.54|24.93|25.49|24.88|26
1755463500000|2025-08-17 20:45:00|25.54|24.93|25.46|24.85|25.54|24.93|25.45|24.84|43
1755463800000|2025-08-17 20:50:00|25.47|24.86|25.47|24.86|25.51|24.9|25.46|24.85|47
1755464100000|2025-08-17 20:55:00|25.46|24.85|25.41|24.8|25.46|24.85|25.41|24.8|28
1755464400000|2025-08-17 21:00:00|25.4|24.79|25.4|24.79|25.44|24.83|25.38|24.77|57
1755464700000|2025-08-17 21:05:00|25.41|24.8|25.39|24.78|25.42|24.81|25.37|24.76|23
1755465000000|2025-08-17 21:10:00|25.4|24.79|25.41|24.8|25.41|24.8|25.36|24.75|28
1755465300000|2025-08-17 21:15:00|25.42|24.81|25.34|24.73|25.44|24.83|25.34|24.73|54
1755465600000|2025-08-17 21:20:00|25.35|24.74|25.37|24.76|25.37|24.76|25.33|24.72|11
1755465900000|2025-08-17 21:25:00|25.36|24.75|25.36|24.75|25.38|24.77|25.35|24.74|15
1755466200000|2025-08-17 21:30:00|25.37|24.76|25.33|24.72|25.37|24.76|25.33|24.72|23
1755466500000|2025-08-17 21:35:00|25.34|24.73|25.38|24.77|25.38|24.77|25.34|24.73|9
1755466800000|2025-08-17 21:40:00|25.39|24.78|25.43|24.82|25.43|24.82|25.38|24.77|25
1755467100000|2025-08-17 21:45:00|25.44|24.83|25.45|24.84|25.52|24.91|25.44|24.83|28
1755467400000|2025-08-17 21:50:00|25.46|24.85|25.45|24.84|25.47|24.86|25.45|24.84|40
1755467700000|2025-08-17 21:55:00|25.46|24.85|25.36|24.75|25.46|24.85|25.36|24.75|17
1755468000000|2025-08-17 22:00:00|25.37|24.76|25.15|25.04|25.38|25.06|25.09|24.73|73
1755468300000|2025-08-17 22:05:00|25.16|25.05|25.23|25.12|25.27|25.16|25.16|25.05|146
1755468600000|2025-08-17 22:10:00|25.22|25.11|25.17|25.06|25.24|25.13|25.17|25.06|150
1755468900000|2025-08-17 22:15:00|25.18|25.07|25.18|25.07|25.19|25.08|25.14|25.03|184
1755469200000|2025-08-17 22:20:00|25.19|25.08|25.28|25.17|25.28|25.17|25.16|25.05|183
1755469500000|2025-08-17 22:25:00|25.27|25.16|25.31|25.2|25.34|25.23|25.27|25.16|282
1755469800000|2025-08-17 22:30:00|25.32|25.21|25.33|25.22|25.37|25.26|25.27|25.16|148
1755470100000|2025-08-17 22:35:00|25.32|25.21|25.28|25.17|25.32|25.21|25.28|25.17|171
1755470400000|2025-08-17 22:40:00|25.27|25.16|25.32|25.21|25.32|25.21|25.25|25.14|142
1755470700000|2025-08-17 22:45:00|25.33|25.22|25.32|25.21|25.34|25.23|25.28|25.17|84
1755471000000|2025-08-17 22:50:00|25.31|25.2|25.31|25.2|25.34|25.23|25.3|25.19|175
1755471300000|2025-08-17 22:55:00|25.3|25.19|25.32|25.21|25.32|25.21|25.29|25.18|129
1755471600000|2025-08-17 23:00:00|25.31|25.2|25.19|25.08|25.33|25.22|25.19|25.08|104
1755471900000|2025-08-17 23:05:00|25.18|25.07|25.19|25.08|25.22|25.11|25.18|25.07|130
1755472200000|2025-08-17 23:10:00|25.2|25.09|25.17|25.06|25.2|25.09|25.15|25.04|240
1755472500000|2025-08-17 23:15:00|25.16|25.05|25.17|25.06|25.2|25.09|25.16|25.05|191
1755472800000|2025-08-17 23:20:00|25.18|25.07|25.15|25.04|25.19|25.08|25.14|25.03|198
1755473100000|2025-08-17 23:25:00|25.16|25.05|25.09|24.98|25.16|25.05|25.08|24.97|98
1755473400000|2025-08-17 23:30:00|25.08|24.97|25.13|25.02|25.14|25.03|25.08|24.97|117
1755473700000|2025-08-17 23:35:00|25.14|25.03|25.14|25.03|25.14|25.03|25.1|24.99|108
1755474000000|2025-08-17 23:40:00|25.13|25.02|25.21|25.1|25.24|25.13|25.11|25|221
1755474300000|2025-08-17 23:45:00|25.2|25.09|25.15|25.04|25.22|25.11|25.14|25.03|196
1755474600000|2025-08-17 23:50:00|25.14|25.03|25.13|25.02|25.19|25.08|25.1|24.99|211
1755474900000|2025-08-17 23:55:00|25.12|25.01|25.14|25.03|25.15|25.04|25.12|25.01|170
1755475200000|2025-08-18 00:00:00|25.13|25.02|25.11|25|25.18|25.07|25.1|24.99|325
1755475500000|2025-08-18 00:05:00|25.1|24.99|25.2|25.09|25.22|25.11|25.05|24.94|246
1755475800000|2025-08-18 00:10:00|25.19|25.08|25.13|25.02|25.19|25.08|25.11|25|155
1755476100000|2025-08-18 00:15:00|25.12|25.01|24.96|24.85|25.12|25.01|24.95|24.84|229
1755476400000|2025-08-18 00:20:00|24.97|24.86|25.07|24.96|25.1|24.99|24.93|24.82|192
1755476700000|2025-08-18 00:25:00|25.08|24.97|24.98|24.87|25.11|25|24.96|24.85|281
1755477000000|2025-08-18 00:30:00|24.99|24.88|24.99|24.88|25.04|24.93|24.92|24.81|265
1755477300000|2025-08-18 00:35:00|25|24.89|25|24.89|25.05|24.94|24.98|24.87|232
1755477600000|2025-08-18 00:40:00|24.99|24.88|25.24|25.13|25.25|25.14|24.98|24.87|253
1755477900000|2025-08-18 00:45:00|25.25|25.14|25.35|25.24|25.39|25.28|25.23|25.12|258
1755478200000|2025-08-18 00:50:00|25.34|25.23|25.29|25.18|25.36|25.25|25.26|25.15|212
1755478500000|2025-08-18 00:55:00|25.28|25.17|25.27|25.16|25.33|25.22|25.23|25.12|261
1755478800000|2025-08-18 01:00:00|25.28|25.17|25.26|25.15|25.32|25.21|25.21|25.1|218
1755479100000|2025-08-18 01:05:00|25.27|25.16|25.27|25.16|25.32|25.21|25.2|25.09|209
1755479400000|2025-08-18 01:10:00|25.26|25.15|25.21|25.1|25.28|25.17|25.19|25.08|223
1755479700000|2025-08-18 01:15:00|25.22|25.11|25.14|25.03|25.29|25.18|25.12|25.01|278
1755480000000|2025-08-18 01:20:00|25.13|25.02|25.03|24.92|25.14|25.03|25.01|24.9|282
1755480300000|2025-08-18 01:25:00|25.04|24.93|24.89|24.78|25.08|24.97|24.89|24.78|281
1755480600000|2025-08-18 01:30:00|24.9|24.79|24.88|24.77|24.97|24.86|24.81|24.7|248
1755480900000|2025-08-18 01:35:00|24.89|24.78|24.79|24.68|24.91|24.8|24.72|24.61|308
1755481200000|2025-08-18 01:40:00|24.78|24.67|24.78|24.67|24.81|24.7|24.72|24.61|287
1755481500000|2025-08-18 01:45:00|24.79|24.68|24.82|24.71|24.87|24.76|24.77|24.66|245
1755481800000|2025-08-18 01:50:00|24.81|24.7|24.79|24.68|24.86|24.75|24.78|24.67|224
1755482100000|2025-08-18 01:55:00|24.8|24.69|24.77|24.66|24.84|24.73|24.71|24.6|241
1755482400000|2025-08-18 02:00:00|24.76|24.65|24.65|24.54|24.8|24.69|24.62|24.51|294
1755482700000|2025-08-18 02:05:00|24.66|24.55|24.48|24.37|24.69|24.58|24.46|24.35|332
1755483000000|2025-08-18 02:10:00|24.47|24.36|24.44|24.33|24.52|24.41|24.37|24.26|274
1755483300000|2025-08-18 02:15:00|24.45|24.34|24.38|24.27|24.47|24.36|24.31|24.2|321
1755483600000|2025-08-18 02:20:00|24.39|24.28|24.28|24.17|24.39|24.28|24.23|24.12|309
1755483900000|2025-08-18 02:25:00|24.29|24.18|24.23|24.12|24.32|24.21|24.23|24.12|203
1755484200000|2025-08-18 02:30:00|24.22|24.11|24.17|24.06|24.27|24.16|24.11|24|198
1755484500000|2025-08-18 02:35:00|24.18|24.07|24.43|24.32|24.43|24.32|24.16|24.05|236
1755484800000|2025-08-18 02:40:00|24.44|24.33|24.35|24.24|24.44|24.33|24.3|24.19|212
1755485100000|2025-08-18 02:45:00|24.34|24.23|24.23|24.12|24.36|24.25|24.17|24.06|197
1755485400000|2025-08-18 02:50:00|24.22|24.11|24.09|23.98|24.23|24.12|24.06|23.95|210
1755485700000|2025-08-18 02:55:00|24.1|23.99|24.11|24|24.17|24.06|24.08|23.97|202
1755486000000|2025-08-18 03:00:00|24.1|23.99|24.14|24.03|24.15|24.04|24.06|23.95|170
1755486300000|2025-08-18 03:05:00|24.15|24.04|24.16|24.05|24.16|24.05|24.1|23.99|207
1755486600000|2025-08-18 03:10:00|24.15|24.04|24.07|23.96|24.19|24.08|24.06|23.95|118
1755486900000|2025-08-18 03:15:00|24.08|23.97|24.05|23.94|24.15|24.04|24.02|23.91|205
1755487200000|2025-08-18 03:20:00|24.06|23.95|24.09|23.98|24.12|24.01|24.05|23.94|80
1755487500000|2025-08-18 03:25:00|24.1|23.99|23.91|23.8|24.1|23.99|23.91|23.8|140
1755487800000|2025-08-18 03:30:00|23.9|23.79|23.89|23.78|23.96|23.85|23.79|23.68|230
1755488100000|2025-08-18 03:35:00|23.9|23.79|23.89|23.78|23.95|23.84|23.87|23.76|249
1755488400000|2025-08-18 03:40:00|23.88|23.77|23.88|23.77|23.92|23.81|23.85|23.74|164
1755488700000|2025-08-18 03:45:00|23.87|23.76|23.9|23.79|23.91|23.8|23.83|23.72|191
1755489000000|2025-08-18 03:50:00|23.91|23.8|23.97|23.86|23.98|23.87|23.87|23.76|161
1755489300000|2025-08-18 03:55:00|23.96|23.85|24.02|23.91|24.07|23.96|23.95|23.84|271
1755489600000|2025-08-18 04:00:00|24.01|23.9|23.87|23.76|24.02|23.91|23.87|23.76|181
1755489900000|2025-08-18 04:05:00|23.86|23.75|23.89|23.78|23.92|23.81|23.86|23.75|126
1755490200000|2025-08-18 04:10:00|23.9|23.79|23.92|23.81|23.93|23.82|23.87|23.76|133
1755490500000|2025-08-18 04:15:00|23.91|23.8|23.89|23.78|23.95|23.84|23.89|23.78|208
1755490800000|2025-08-18 04:20:00|23.88|23.77|23.96|23.85|23.96|23.85|23.84|23.73|173
1755491100000|2025-08-18 04:25:00|23.95|23.84|24.06|23.95|24.06|23.95|23.95|23.84|253
1755491400000|2025-08-18 04:30:00|24.05|23.94|24.11|24|24.11|24|24.03|23.92|145
1755491700000|2025-08-18 04:35:00|24.1|23.99|24.19|24.08|24.19|24.08|24.1|23.99|100
1755492000000|2025-08-18 04:40:00|24.18|24.07|24.1|23.99|24.18|24.07|24.1|23.99|137
1755492300000|2025-08-18 04:45:00|24.11|24|24.17|24.06|24.18|24.07|24.1|23.99|117
1755492600000|2025-08-18 04:50:00|24.18|24.07|24.17|24.06|24.2|24.09|24.16|24.05|170
1755492900000|2025-08-18 04:55:00|24.16|24.05|24.16|24.05|24.19|24.08|24.15|24.04|180
1755493200000|2025-08-18 05:00:00|24.17|24.06|24.17|24.06|24.2|24.09|24.16|24.05|109
1755493500000|2025-08-18 05:05:00|24.16|24.05|24.16|24.05|24.2|24.09|24.15|24.04|135
1755493800000|2025-08-18 05:10:00|24.15|24.04|24.2|24.09|24.21|24.1|24.15|24.04|74
1755494100000|2025-08-18 05:15:00|24.21|24.1|24.09|23.98|24.21|24.1|24.09|23.98|143
1755494400000|2025-08-18 05:20:00|24.1|23.99|24.05|23.94|24.11|24|24.05|23.94|185
1755494700000|2025-08-18 05:25:00|24.06|23.95|24.04|23.93|24.06|23.95|24.02|23.91|112
1755495000000|2025-08-18 05:30:00|24.05|23.94|24.01|23.9|24.06|23.95|24|23.89|91
1755495300000|2025-08-18 05:35:00|24.02|23.91|23.91|23.8|24.03|23.92|23.91|23.8|140
1755495600000|2025-08-18 05:40:00|23.92|23.81|23.92|23.81|23.92|23.81|23.88|23.77|98
1755495900000|2025-08-18 05:45:00|23.91|23.8|23.88|23.77|23.94|23.83|23.8|23.69|163
1755496200000|2025-08-18 05:50:00|23.89|23.78|23.93|23.82|23.95|23.84|23.85|23.74|200
1755496500000|2025-08-18 05:55:00|23.94|23.83|23.99|23.88|24|23.89|23.94|23.83|202
1755496800000|2025-08-18 06:00:00|24|23.89|23.89|23.78|24|23.89|23.89|23.78|160
1755497100000|2025-08-18 06:05:00|23.9|23.79|23.92|23.81|23.93|23.82|23.88|23.77|90
1755497400000|2025-08-18 06:10:00|23.91|23.8|23.78|23.67|23.92|23.81|23.77|23.66|133
1755497700000|2025-08-18 06:15:00|23.77|23.66|23.7|23.59|23.78|23.67|23.7|23.59|97
1755498000000|2025-08-18 06:20:00|23.69|23.58|23.63|23.52|23.71|23.6|23.59|23.48|181
1755498300000|2025-08-18 06:25:00|23.64|23.53|23.6|23.49|23.65|23.54|23.59|23.48|157
1755498600000|2025-08-18 06:30:00|23.61|23.5|23.67|23.56|23.69|23.58|23.56|23.45|180
1755498900000|2025-08-18 06:35:00|23.68|23.57|23.65|23.54|23.7|23.59|23.65|23.54|228
1755499200000|2025-08-18 06:40:00|23.64|23.53|23.59|23.48|23.65|23.54|23.56|23.45|228
1755499500000|2025-08-18 06:45:00|23.58|23.47|23.59|23.48|23.61|23.5|23.51|23.4|265
1755499800000|2025-08-18 06:50:00|23.6|23.49|23.62|23.51|23.65|23.54|23.59|23.48|167
1755500100000|2025-08-18 06:55:00|23.63|23.52|23.64|23.53|23.66|23.55|23.61|23.5|196
1755500400000|2025-08-18 07:00:00|23.65|23.54|23.65|23.54|23.69|23.58|23.63|23.52|193
1755500700000|2025-08-18 07:05:00|23.66|23.55|23.66|23.55|23.71|23.6|23.64|23.53|126
1755501000000|2025-08-18 07:10:00|23.67|23.56|23.63|23.52|23.67|23.56|23.61|23.5|167
1755501300000|2025-08-18 07:15:00|23.62|23.51|23.6|23.49|23.66|23.55|23.6|23.49|113
1755501600000|2025-08-18 07:20:00|23.59|23.48|23.63|23.52|23.64|23.53|23.55|23.44|155
1755501900000|2025-08-18 07:25:00|23.62|23.51|23.6|23.49|23.64|23.53|23.54|23.43|134
1755502200000|2025-08-18 07:30:00|23.61|23.5|23.58|23.47|23.61|23.5|23.55|23.44|140
1755502500000|2025-08-18 07:35:00|23.59|23.48|23.67|23.56|23.67|23.56|23.59|23.48|133
1755502800000|2025-08-18 07:40:00|23.66|23.55|23.67|23.56|23.71|23.6|23.66|23.55|203
1755503100000|2025-08-18 07:45:00|23.68|23.57|23.65|23.54|23.69|23.58|23.61|23.5|116
1755503400000|2025-08-18 07:50:00|23.66|23.55|23.63|23.52|23.68|23.57|23.62|23.51|128
1755503700000|2025-08-18 07:55:00|23.62|23.51|23.6|23.49|23.64|23.53|23.6|23.49|109
1755504000000|2025-08-18 08:00:00|23.59|23.48|23.57|23.46|23.64|23.53|23.56|23.45|128
1755504300000|2025-08-18 08:05:00|23.56|23.45|23.61|23.5|23.62|23.51|23.53|23.42|100
1755504600000|2025-08-18 08:10:00|23.6|23.49|23.56|23.45|23.68|23.57|23.56|23.45|139
1755504900000|2025-08-18 08:15:00|23.55|23.44|23.65|23.54|23.65|23.54|23.54|23.43|57
1755505200000|2025-08-18 08:20:00|23.64|23.53|23.65|23.54|23.7|23.59|23.64|23.53|119
1755505500000|2025-08-18 08:25:00|23.66|23.55|23.7|23.59|23.71|23.6|23.63|23.52|90
1755505800000|2025-08-18 08:30:00|23.71|23.6|23.7|23.59|23.73|23.62|23.69|23.58|154
1755506100000|2025-08-18 08:35:00|23.69|23.58|23.66|23.55|23.7|23.59|23.64|23.53|120
1755506400000|2025-08-18 08:40:00|23.67|23.56|23.65|23.54|23.68|23.57|23.64|23.53|105
1755506700000|2025-08-18 08:45:00|23.66|23.55|23.63|23.52|23.66|23.55|23.61|23.5|132
1755507000000|2025-08-18 08:50:00|23.62|23.51|23.62|23.51|23.66|23.55|23.61|23.5|119
1755507300000|2025-08-18 08:55:00|23.61|23.5|23.59|23.48|23.63|23.52|23.58|23.47|184
1755507600000|2025-08-18 09:00:00|23.58|23.47|23.52|23.41|23.59|23.48|23.51|23.4|130
1755507900000|2025-08-18 09:05:00|23.51|23.4|23.51|23.4|23.54|23.43|23.5|23.39|147
1755508200000|2025-08-18 09:10:00|23.5|23.39|23.52|23.41|23.54|23.43|23.49|23.38|125
1755508500000|2025-08-18 09:15:00|23.51|23.4|23.49|23.38|23.51|23.4|23.44|23.33|181
1755508800000|2025-08-18 09:20:00|23.5|23.39|23.5|23.39|23.54|23.43|23.47|23.36|133
1755509100000|2025-08-18 09:25:00|23.49|23.38|23.47|23.36|23.52|23.41|23.44|23.33|158
1755509400000|2025-08-18 09:30:00|23.46|23.35|23.43|23.32|23.49|23.38|23.42|23.31|142
1755509700000|2025-08-18 09:35:00|23.44|23.33|23.62|23.51|23.64|23.53|23.43|23.32|238
1755510000000|2025-08-18 09:40:00|23.61|23.5|23.74|23.63|23.76|23.65|23.6|23.49|194
1755510300000|2025-08-18 09:45:00|23.73|23.62|23.88|23.77|23.88|23.77|23.72|23.61|199
1755510600000|2025-08-18 09:50:00|23.87|23.76|23.81|23.7|23.88|23.77|23.8|23.69|104
1755510900000|2025-08-18 09:55:00|23.82|23.71|23.8|23.69|23.83|23.72|23.76|23.65|116
1755511200000|2025-08-18 10:00:00|23.79|23.68|23.8|23.69|23.85|23.74|23.76|23.65|169
1755511500000|2025-08-18 10:05:00|23.79|23.68|23.77|23.66|23.84|23.73|23.76|23.65|196
1755511800000|2025-08-18 10:10:00|23.78|23.67|23.73|23.62|23.78|23.67|23.73|23.62|203
1755512100000|2025-08-18 10:15:00|23.74|23.63|23.78|23.67|23.78|23.67|23.73|23.62|196
1755512400000|2025-08-18 10:20:00|23.77|23.66|23.77|23.66|23.8|23.69|23.76|23.65|181
1755512700000|2025-08-18 10:25:00|23.76|23.65|23.73|23.62|23.8|23.69|23.73|23.62|163
1755513000000|2025-08-18 10:30:00|23.72|23.61|23.83|23.72|23.83|23.72|23.71|23.6|209
1755513300000|2025-08-18 10:35:00|23.84|23.73|23.87|23.76|23.88|23.77|23.83|23.72|209
1755513600000|2025-08-18 10:40:00|23.86|23.75|23.96|23.85|23.96|23.85|23.85|23.74|196
1755513900000|2025-08-18 10:45:00|23.95|23.84|23.89|23.78|23.97|23.86|23.89|23.78|232
1755514200000|2025-08-18 10:50:00|23.9|23.79|23.82|23.71|23.9|23.79|23.8|23.69|137
1755514500000|2025-08-18 10:55:00|23.81|23.7|23.84|23.73|23.86|23.75|23.8|23.69|143
1755514800000|2025-08-18 11:00:00|23.85|23.74|23.91|23.8|23.92|23.81|23.83|23.72|258
1755515100000|2025-08-18 11:05:00|23.92|23.81|23.89|23.78|23.92|23.81|23.87|23.76|126
1755515400000|2025-08-18 11:10:00|23.88|23.77|23.87|23.76|23.9|23.79|23.85|23.74|83
1755515700000|2025-08-18 11:15:00|23.86|23.75|23.86|23.75|23.87|23.76|23.82|23.71|121
1755516000000|2025-08-18 11:20:00|23.87|23.76|23.82|23.71|23.87|23.76|23.8|23.69|189
1755516300000|2025-08-18 11:25:00|23.81|23.7|23.79|23.68|23.82|23.71|23.78|23.67|206
1755516600000|2025-08-18 11:30:00|23.8|23.69|23.75|23.64|23.8|23.69|23.73|23.62|168
1755516900000|2025-08-18 11:35:00|23.74|23.63|23.74|23.63|23.76|23.65|23.73|23.62|131
1755517200000|2025-08-18 11:40:00|23.75|23.64|23.77|23.66|23.78|23.67|23.73|23.62|173
1755517500000|2025-08-18 11:45:00|23.76|23.65|23.78|23.67|23.81|23.7|23.76|23.65|173
1755517800000|2025-08-18 11:50:00|23.79|23.68|23.71|23.6|23.79|23.68|23.69|23.58|133
1755518100000|2025-08-18 11:55:00|23.72|23.61|23.77|23.66|23.78|23.67|23.69|23.58|174
1755518400000|2025-08-18 12:00:00|23.76|23.65|23.75|23.64|23.8|23.69|23.7|23.59|148
1755518700000|2025-08-18 12:05:00|23.76|23.65|23.83|23.72|23.83|23.72|23.73|23.62|200
1755519000000|2025-08-18 12:10:00|23.84|23.73|23.86|23.75|23.92|23.81|23.83|23.72|186
1755519300000|2025-08-18 12:15:00|23.87|23.76|23.9|23.79|23.91|23.8|23.85|23.74|132
1755519600000|2025-08-18 12:20:00|23.89|23.78|23.85|23.74|23.93|23.82|23.84|23.73|174
1755519900000|2025-08-18 12:25:00|23.84|23.73|23.86|23.75|23.88|23.77|23.82|23.71|165
1755520200000|2025-08-18 12:30:00|23.85|23.74|23.92|23.81|23.93|23.82|23.83|23.72|188
1755520500000|2025-08-18 12:35:00|23.91|23.8|23.96|23.85|24.02|23.91|23.88|23.77|205
1755520800000|2025-08-18 12:40:00|23.94|23.83|23.97|23.86|23.98|23.87|23.94|23.83|244
1755521100000|2025-08-18 12:45:00|23.96|23.85|23.99|23.88|23.99|23.88|23.96|23.85|92
1755521400000|2025-08-18 12:50:00|24|23.89|24.06|23.95|24.07|23.96|23.99|23.88|291
1755521700000|2025-08-18 12:55:00|24.05|23.94|24.15|24.04|24.15|24.04|24.04|23.93|302
1755522000000|2025-08-18 13:00:00|24.16|24.05|24.22|24.11|24.23|24.12|24.09|23.98|271
1755522300000|2025-08-18 13:05:00|24.23|24.12|24.11|24|24.24|24.13|24.1|23.99|235
1755522600000|2025-08-18 13:10:00|24.12|24.01|24.1|23.99|24.13|24.02|24.07|23.96|139
1755522900000|2025-08-18 13:15:00|24.09|23.98|24.13|24.02|24.13|24.02|24.06|23.95|265
1755523200000|2025-08-18 13:20:00|24.12|24.01|24.12|24.01|24.19|24.08|24.1|23.99|259
1755523500000|2025-08-18 13:25:00|24.11|24|24.11|24|24.16|24.05|24.08|23.97|143
1755523800000|2025-08-18 13:30:00|24.12|24.01|24.09|23.98|24.16|24.05|24.01|23.9|232
1755524100000|2025-08-18 13:35:00|24.08|23.97|24|23.89|24.12|24.01|23.98|23.87|226
1755524400000|2025-08-18 13:40:00|24.01|23.9|23.88|23.77|24.03|23.92|23.83|23.72|155
1755524700000|2025-08-18 13:45:00|23.87|23.76|23.85|23.74|23.94|23.83|23.84|23.73|122
1755525000000|2025-08-18 13:50:00|23.84|23.73|23.81|23.7|23.86|23.75|23.79|23.68|153
1755525300000|2025-08-18 13:55:00|23.8|23.69|23.65|23.54|23.82|23.71|23.64|23.53|202
1755525600000|2025-08-18 14:00:00|23.64|23.53|23.7|23.59|23.73|23.62|23.64|23.53|167
1755525900000|2025-08-18 14:05:00|23.71|23.6|23.66|23.55|23.74|23.63|23.65|23.54|185
1755526200000|2025-08-18 14:10:00|23.65|23.54|23.73|23.62|23.73|23.62|23.57|23.46|161
1755526500000|2025-08-18 14:15:00|23.72|23.61|23.66|23.55|23.74|23.63|23.66|23.55|116
1755526800000|2025-08-18 14:20:00|23.67|23.56|23.72|23.61|23.73|23.62|23.67|23.56|130
1755527100000|2025-08-18 14:25:00|23.73|23.62|23.7|23.59|23.78|23.67|23.68|23.57|216
1755527400000|2025-08-18 14:30:00|23.69|23.58|23.69|23.58|23.72|23.61|23.61|23.5|147
1755527700000|2025-08-18 14:35:00|23.68|23.57|23.63|23.52|23.69|23.58|23.62|23.51|56
1755528000000|2025-08-18 14:40:00|23.62|23.51|23.58|23.47|23.64|23.53|23.57|23.46|141
1755528300000|2025-08-18 14:45:00|23.59|23.48|23.52|23.41|23.6|23.49|23.45|23.34|165
1755528600000|2025-08-18 14:50:00|23.51|23.4|23.59|23.48|23.59|23.48|23.46|23.35|119
1755528900000|2025-08-18 14:55:00|23.6|23.49|23.7|23.59|23.72|23.61|23.58|23.47|115
1755529200000|2025-08-18 15:00:00|23.69|23.58|23.65|23.54|23.78|23.67|23.65|23.54|83
1755529500000|2025-08-18 15:05:00|23.64|23.53|23.61|23.5|23.65|23.54|23.58|23.47|125
1755529800000|2025-08-18 15:10:00|23.6|23.49|23.56|23.45|23.6|23.49|23.53|23.42|76
1755530100000|2025-08-18 15:15:00|23.57|23.46|23.5|23.39|23.58|23.47|23.49|23.38|156
1755530400000|2025-08-18 15:20:00|23.49|23.38|23.55|23.44|23.59|23.48|23.49|23.38|179
1755530700000|2025-08-18 15:25:00|23.54|23.43|23.54|23.43|23.58|23.47|23.5|23.39|251
1755531000000|2025-08-18 15:30:00|23.55|23.44|23.52|23.41|23.55|23.44|23.46|23.35|141
1755531300000|2025-08-18 15:35:00|23.53|23.42|23.69|23.58|23.71|23.6|23.5|23.39|189
1755531600000|2025-08-18 15:40:00|23.68|23.57|23.66|23.55|23.71|23.6|23.62|23.51|172
1755531900000|2025-08-18 15:45:00|23.65|23.54|23.68|23.57|23.7|23.59|23.63|23.52|230
1755532200000|2025-08-18 15:50:00|23.69|23.58|23.76|23.65|23.78|23.67|23.68|23.57|134
1755532500000|2025-08-18 15:55:00|23.75|23.64|23.85|23.74|23.85|23.74|23.73|23.62|197
1755532800000|2025-08-18 16:00:00|23.84|23.73|23.86|23.75|23.86|23.75|23.82|23.71|200
1755533100000|2025-08-18 16:05:00|23.85|23.74|23.87|23.76|23.94|23.83|23.85|23.74|193
1755533400000|2025-08-18 16:10:00|23.88|23.77|23.78|23.67|23.92|23.81|23.78|23.67|194
1755533700000|2025-08-18 16:15:00|23.77|23.66|23.76|23.65|23.79|23.68|23.73|23.62|235
1755534000000|2025-08-18 16:20:00|23.75|23.64|23.71|23.6|23.75|23.64|23.7|23.59|280
1755534300000|2025-08-18 16:25:00|23.72|23.61|23.66|23.55|23.73|23.62|23.64|23.53|272
1755534600000|2025-08-18 16:30:00|23.67|23.56|23.64|23.53|23.7|23.59|23.61|23.5|314
1755534900000|2025-08-18 16:35:00|23.65|23.54|23.56|23.45|23.65|23.54|23.53|23.42|304
1755535200000|2025-08-18 16:40:00|23.57|23.46|23.57|23.46|23.58|23.47|23.52|23.41|307
1755535500000|2025-08-18 16:45:00|23.56|23.45|23.52|23.41|23.66|23.55|23.52|23.41|243
1755535800000|2025-08-18 16:50:00|23.53|23.42|23.53|23.42|23.57|23.46|23.49|23.38|260
1755536100000|2025-08-18 16:55:00|23.54|23.43|23.55|23.44|23.57|23.46|23.52|23.41|276
1755536400000|2025-08-18 17:00:00|23.54|23.43|23.58|23.47|23.61|23.5|23.54|23.43|203
1755536700000|2025-08-18 17:05:00|23.57|23.46|23.55|23.44|23.61|23.5|23.54|23.43|276
1755537000000|2025-08-18 17:10:00|23.56|23.45|23.68|23.57|23.69|23.58|23.53|23.42|280
1755537300000|2025-08-18 17:15:00|23.67|23.56|23.79|23.68|23.8|23.69|23.67|23.56|226
1755537600000|2025-08-18 17:20:00|23.78|23.67|23.74|23.63|23.79|23.68|23.72|23.61|147
1755537900000|2025-08-18 17:25:00|23.73|23.62|23.87|23.76|23.91|23.8|23.73|23.62|263
1755538200000|2025-08-18 17:30:00|23.88|23.77|24.06|23.95|24.08|23.97|23.88|23.77|265
1755538500000|2025-08-18 17:35:00|24.05|23.94|24|23.89|24.08|23.97|23.99|23.88|200
1755538800000|2025-08-18 17:40:00|24.01|23.9|23.95|23.84|24.04|23.93|23.95|23.84|210
1755539100000|2025-08-18 17:45:00|23.94|23.83|23.83|23.72|23.98|23.87|23.83|23.72|117
1755539400000|2025-08-18 17:50:00|23.84|23.73|23.8|23.69|23.86|23.75|23.79|23.68|150
1755539700000|2025-08-18 17:55:00|23.81|23.7|23.76|23.65|23.82|23.71|23.75|23.64|240
1755540000000|2025-08-18 18:00:00|23.75|23.64|23.68|23.57|23.78|23.67|23.66|23.55|172
1755540300000|2025-08-18 18:05:00|23.69|23.58|23.71|23.6|23.71|23.6|23.67|23.56|118
1755540600000|2025-08-18 18:10:00|23.7|23.59|23.65|23.54|23.72|23.61|23.64|23.53|201
1755540900000|2025-08-18 18:15:00|23.66|23.55|23.68|23.57|23.69|23.58|23.63|23.52|184
1755541200000|2025-08-18 18:20:00|23.69|23.58|23.75|23.64|23.78|23.67|23.66|23.55|286
1755541500000|2025-08-18 18:25:00|23.74|23.63|23.78|23.67|23.81|23.7|23.74|23.63|134
1755541800000|2025-08-18 18:30:00|23.79|23.68|23.86|23.75|23.87|23.76|23.78|23.67|239
1755542100000|2025-08-18 18:35:00|23.85|23.74|23.79|23.68|23.88|23.77|23.78|23.67|200
1755542400000|2025-08-18 18:40:00|23.8|23.69|23.82|23.71|23.84|23.73|23.78|23.67|109
1755542700000|2025-08-18 18:45:00|23.83|23.72|23.88|23.77|23.9|23.79|23.81|23.7|161
1755543000000|2025-08-18 18:50:00|23.87|23.76|23.93|23.82|23.94|23.83|23.87|23.76|182
1755543300000|2025-08-18 18:55:00|23.94|23.83|23.94|23.83|23.95|23.84|23.9|23.79|218
1755543600000|2025-08-18 19:00:00|23.93|23.82|23.99|23.88|24.02|23.91|23.92|23.81|281
1755543900000|2025-08-18 19:05:00|23.98|23.87|23.94|23.83|24|23.89|23.94|23.83|149
1755544200000|2025-08-18 19:10:00|23.93|23.82|23.84|23.73|23.94|23.83|23.83|23.72|212
1755544500000|2025-08-18 19:15:00|23.83|23.72|23.95|23.84|23.95|23.84|23.8|23.69|217
1755544800000|2025-08-18 19:20:00|23.96|23.85|23.92|23.81|23.98|23.87|23.91|23.8|186
1755545100000|2025-08-18 19:25:00|23.91|23.8|23.94|23.83|23.94|23.83|23.9|23.79|215
1755545400000|2025-08-18 19:30:00|23.92|23.81|23.85|23.74|23.95|23.84|23.85|23.74|157
1755545700000|2025-08-18 19:35:00|23.84|23.73|23.83|23.72|23.9|23.79|23.82|23.71|154
1755546000000|2025-08-18 19:40:00|23.84|23.73|23.81|23.7|23.87|23.76|23.79|23.68|212
1755546300000|2025-08-18 19:45:00|23.8|23.69|23.83|23.72|23.86|23.75|23.8|23.69|319
1755546600000|2025-08-18 19:50:00|23.84|23.73|23.87|23.76|23.87|23.76|23.78|23.67|184
1755546900000|2025-08-18 19:55:00|23.86|23.75|23.91|23.8|23.94|23.83|23.85|23.74|208
1755547200000|2025-08-18 20:00:00|23.9|23.79|23.87|23.76|23.92|23.81|23.84|23.73|176
1755547500000|2025-08-18 20:05:00|23.86|23.75|23.87|23.76|23.92|23.81|23.83|23.72|170
1755547800000|2025-08-18 20:10:00|23.88|23.77|23.97|23.86|23.98|23.87|23.88|23.77|173
1755548100000|2025-08-18 20:15:00|23.96|23.85|23.86|23.75|23.97|23.86|23.86|23.75|171
1755548400000|2025-08-18 20:20:00|23.87|23.76|23.82|23.71|23.89|23.78|23.8|23.69|142
1755548700000|2025-08-18 20:25:00|23.81|23.7|23.85|23.74|23.85|23.74|23.78|23.67|202
1755549000000|2025-08-18 20:30:00|23.86|23.75|23.82|23.71|23.86|23.75|23.8|23.69|189
1755549300000|2025-08-18 20:35:00|23.81|23.7|23.71|23.6|23.83|23.72|23.68|23.57|297
1755549600000|2025-08-18 20:40:00|23.72|23.61|23.71|23.6|23.74|23.63|23.63|23.52|294
1755549900000|2025-08-18 20:45:00|23.7|23.59|23.81|23.7|23.82|23.71|23.69|23.58|248
1755550200000|2025-08-18 20:50:00|23.8|23.69|23.82|23.71|23.82|23.71|23.77|23.66|222
1755550500000|2025-08-18 20:55:00|23.81|23.7|23.8|23.69|23.86|23.75|23.8|23.69|164
1755550800000|2025-08-18 21:00:00|23.81|23.7|23.82|23.71|23.83|23.72|23.79|23.68|42
1755551100000|2025-08-18 21:05:00|23.81|23.7|23.78|23.67|23.83|23.72|23.76|23.65|60
1755551400000|2025-08-18 21:10:00|23.77|23.66|23.89|23.78|23.9|23.79|23.76|23.65|47
1755551700000|2025-08-18 21:15:00|23.9|23.79|23.91|23.8|23.94|23.83|23.87|23.76|40
1755552000000|2025-08-18 21:20:00|23.9|23.79|23.91|23.8|23.92|23.81|23.88|23.77|30
1755552300000|2025-08-18 21:25:00|23.9|23.79|23.92|23.81|23.93|23.82|23.89|23.78|31
1755552600000|2025-08-18 21:30:00|23.91|23.8|23.88|23.77|23.94|23.83|23.84|23.73|40
1755552900000|2025-08-18 21:35:00|23.87|23.76|23.87|23.76|23.87|23.76|23.81|23.7|37
1755553200000|2025-08-18 21:40:00|23.86|23.75|23.8|23.69|23.87|23.76|23.8|23.69|41
1755553500000|2025-08-18 21:45:00|23.81|23.7|23.84|23.73|23.84|23.73|23.81|23.7|6
1755553800000|2025-08-18 21:50:00|23.83|23.72|23.9|23.79|23.9|23.79|23.83|23.72|52
1755554100000|2025-08-18 21:55:00|23.91|23.8|23.96|23.85|24.01|23.9|23.9|23.79|68
1755554400000|2025-08-18 22:00:00|23.97|23.86|24.08|23.97|24.09|23.98|23.96|23.85|161
1755554700000|2025-08-18 22:05:00|24.09|23.98|24.12|24.01|24.15|24.04|24.08|23.97|97
1755555000000|2025-08-18 22:10:00|24.13|24.02|24.14|24.03|24.15|24.04|24.12|24.01|100
1755555300000|2025-08-18 22:15:00|24.15|24.04|24.14|24.03|24.17|24.06|24.11|24|240
1755555600000|2025-08-18 22:20:00|24.15|24.04|24.18|24.07|24.2|24.09|24.14|24.03|151
1755555900000|2025-08-18 22:25:00|24.17|24.06|24.14|24.03|24.18|24.07|24.14|24.03|96
1755556200000|2025-08-18 22:30:00|24.15|24.04|24.15|24.04|24.16|24.05|24.1|23.99|249
1755556500000|2025-08-18 22:35:00|24.14|24.03|24.09|23.98|24.15|24.04|24.08|23.97|211
1755556800000|2025-08-18 22:40:00|24.08|23.97|24.07|23.96|24.09|23.98|24.05|23.94|191
1755557100000|2025-08-18 22:45:00|24.08|23.97|24.04|23.93|24.09|23.98|24.01|23.9|227
1755557400000|2025-08-18 22:50:00|24.05|23.94|24.01|23.9|24.06|23.95|24|23.89|342
1755557700000|2025-08-18 22:55:00|24|23.89|23.94|23.83|24.01|23.9|23.93|23.82|267
1755558000000|2025-08-18 23:00:00|23.93|23.82|23.98|23.87|24|23.89|23.92|23.81|292
1755558300000|2025-08-18 23:05:00|23.97|23.86|23.95|23.84|24.02|23.91|23.93|23.82|301
1755558600000|2025-08-18 23:10:00|23.96|23.85|23.92|23.81|23.97|23.86|23.91|23.8|297
1755558900000|2025-08-18 23:15:00|23.93|23.82|23.9|23.79|23.93|23.82|23.89|23.78|302
1755559200000|2025-08-18 23:20:00|23.91|23.8|23.89|23.78|23.91|23.8|23.86|23.75|208
1755559500000|2025-08-18 23:25:00|23.9|23.79|23.88|23.77|23.92|23.81|23.87|23.76|236
1755559800000|2025-08-18 23:30:00|23.89|23.78|23.85|23.74|23.92|23.81|23.85|23.74|233
1755560100000|2025-08-18 23:35:00|23.84|23.73|23.79|23.68|23.85|23.74|23.78|23.67|187
1755560400000|2025-08-18 23:40:00|23.78|23.67|23.76|23.65|23.81|23.7|23.74|23.63|229
1755560700000|2025-08-18 23:45:00|23.75|23.64|23.71|23.6|23.77|23.66|23.7|23.59|202
1755561000000|2025-08-18 23:50:00|23.7|23.59|23.76|23.65|23.77|23.66|23.69|23.58|211
1755561300000|2025-08-18 23:55:00|23.77|23.66|23.76|23.65|23.77|23.66|23.73|23.62|240
1755561600000|2025-08-19 00:00:00|23.75|23.64|23.78|23.67|23.8|23.69|23.72|23.61|251
1755561900000|2025-08-19 00:05:00|23.77|23.66|23.76|23.65|23.79|23.68|23.75|23.64|371
1755562200000|2025-08-19 00:10:00|23.77|23.66|23.75|23.64|23.77|23.66|23.73|23.62|317
1755562500000|2025-08-19 00:15:00|23.76|23.65|23.78|23.67|23.79|23.68|23.71|23.6|248
1755562800000|2025-08-19 00:20:00|23.77|23.66|23.66|23.55|23.78|23.67|23.61|23.5|338
1755563100000|2025-08-19 00:25:00|23.65|23.54|23.58|23.47|23.66|23.55|23.57|23.46|182
1755563400000|2025-08-19 00:30:00|23.57|23.46|23.6|23.49|23.6|23.49|23.43|23.32|266
1755563700000|2025-08-19 00:35:00|23.61|23.5|23.65|23.54|23.69|23.58|23.61|23.5|205
1755564000000|2025-08-19 00:40:00|23.66|23.55|23.67|23.56|23.71|23.6|23.63|23.52|177
1755564300000|2025-08-19 00:45:00|23.66|23.55|23.89|23.78|23.92|23.81|23.66|23.55|270
1755564600000|2025-08-19 00:50:00|23.9|23.79|23.95|23.84|23.98|23.87|23.89|23.78|211
1755564900000|2025-08-19 00:55:00|23.94|23.83|23.99|23.88|24|23.89|23.94|23.83|271
1755565200000|2025-08-19 01:00:00|24|23.89|24.1|23.99|24.11|24|23.98|23.87|345
1755565500000|2025-08-19 01:05:00|24.11|24|24.02|23.91|24.13|24.02|24.01|23.9|292
1755565800000|2025-08-19 01:10:00|24.01|23.9|23.96|23.85|24.05|23.94|23.95|23.84|125
1755566100000|2025-08-19 01:15:00|23.97|23.86|23.91|23.8|24|23.89|23.91|23.8|142
1755566400000|2025-08-19 01:20:00|23.92|23.81|23.89|23.78|23.94|23.83|23.88|23.77|66
1755566700000|2025-08-19 01:25:00|23.9|23.79|23.84|23.73|23.91|23.8|23.83|23.72|209
1755567000000|2025-08-19 01:30:00|23.83|23.72|23.74|23.63|23.84|23.73|23.74|23.63|166
1755567300000|2025-08-19 01:35:00|23.75|23.64|23.75|23.64|23.76|23.65|23.7|23.59|255
1755567600000|2025-08-19 01:40:00|23.74|23.63|23.71|23.6|23.76|23.65|23.69|23.58|338
1755567900000|2025-08-19 01:45:00|23.72|23.61|23.67|23.56|23.73|23.62|23.65|23.54|192
1755568200000|2025-08-19 01:50:00|23.66|23.55|23.66|23.55|23.67|23.56|23.61|23.5|190
1755568500000|2025-08-19 01:55:00|23.67|23.56|23.67|23.56|23.71|23.6|23.64|23.53|153
1755568800000|2025-08-19 02:00:00|23.68|23.57|23.61|23.5|23.68|23.57|23.6|23.49|154
1755569100000|2025-08-19 02:05:00|23.62|23.51|23.59|23.48|23.62|23.51|23.57|23.46|204
1755569400000|2025-08-19 02:10:00|23.6|23.49|23.61|23.5|23.64|23.53|23.57|23.46|207
1755569700000|2025-08-19 02:15:00|23.6|23.49|23.55|23.44|23.65|23.54|23.53|23.42|183
1755570000000|2025-08-19 02:20:00|23.54|23.43|23.57|23.46|23.59|23.48|23.52|23.41|160
1755570300000|2025-08-19 02:25:00|23.58|23.47|23.63|23.52|23.65|23.54|23.56|23.45|118
1755570600000|2025-08-19 02:30:00|23.64|23.53|23.58|23.47|23.68|23.57|23.58|23.47|249
1755570900000|2025-08-19 02:35:00|23.59|23.48|23.65|23.54|23.66|23.55|23.56|23.45|111
1755571200000|2025-08-19 02:40:00|23.66|23.55|23.64|23.53|23.7|23.59|23.63|23.52|148
1755571500000|2025-08-19 02:45:00|23.63|23.52|23.66|23.55|23.66|23.55|23.6|23.49|114
1755571800000|2025-08-19 02:50:00|23.65|23.54|23.65|23.54|23.72|23.61|23.64|23.53|207
1755572100000|2025-08-19 02:55:00|23.64|23.53|23.56|23.45|23.65|23.54|23.54|23.43|139
1755572400000|2025-08-19 03:00:00|23.57|23.46|23.52|23.41|23.58|23.47|23.52|23.41|264
1755572700000|2025-08-19 03:05:00|23.53|23.42|23.51|23.4|23.53|23.42|23.44|23.33|233
1755573000000|2025-08-19 03:10:00|23.5|23.39|23.54|23.43|23.55|23.44|23.49|23.38|148
1755573300000|2025-08-19 03:15:00|23.55|23.44|23.59|23.48|23.59|23.48|23.51|23.4|164
1755573600000|2025-08-19 03:20:00|23.58|23.47|23.47|23.36|23.59|23.48|23.43|23.32|188
1755573900000|2025-08-19 03:25:00|23.46|23.35|23.45|23.34|23.49|23.38|23.43|23.32|207
1755574200000|2025-08-19 03:30:00|23.44|23.33|23.42|23.31|23.45|23.34|23.41|23.3|227
1755574500000|2025-08-19 03:35:00|23.43|23.32|23.37|23.26|23.45|23.34|23.37|23.26|192
1755574800000|2025-08-19 03:40:00|23.36|23.25|23.25|23.14|23.39|23.28|23.15|23.04|224
1755575100000|2025-08-19 03:45:00|23.26|23.15|23.21|23.1|23.26|23.15|23.16|23.05|212
1755575400000|2025-08-19 03:50:00|23.2|23.09|23.17|23.06|23.26|23.15|23.14|23.03|183
1755575700000|2025-08-19 03:55:00|23.18|23.07|23.18|23.07|23.2|23.09|23.16|23.05|99
1755576000000|2025-08-19 04:00:00|23.17|23.06|23.15|23.04|23.2|23.09|23.1|22.99|138
1755576300000|2025-08-19 04:05:00|23.16|23.05|23.11|23|23.19|23.08|23.05|22.94|171
1755576600000|2025-08-19 04:10:00|23.12|23.01|23.11|23|23.2|23.09|23.08|22.97|194
1755576900000|2025-08-19 04:15:00|23.12|23.01|23.2|23.09|23.2|23.09|23.07|22.96|212
1755577200000|2025-08-19 04:20:00|23.19|23.08|23.12|23.01|23.2|23.09|23.08|22.97|208
1755577500000|2025-08-19 04:25:00|23.13|23.02|23.12|23.01|23.13|23.02|23.08|22.97|97
1755577800000|2025-08-19 04:30:00|23.13|23.02|23.17|23.06|23.18|23.07|23.13|23.02|188
1755578100000|2025-08-19 04:35:00|23.18|23.07|23.16|23.05|23.19|23.08|23.12|23.01|166
1755578400000|2025-08-19 04:40:00|23.17|23.06|23.29|23.18|23.29|23.18|23.16|23.05|275
1755578700000|2025-08-19 04:45:00|23.28|23.17|23.24|23.13|23.29|23.18|23.21|23.1|275
1755579000000|2025-08-19 04:50:00|23.23|23.12|23.28|23.17|23.29|23.18|23.23|23.12|152
1755579300000|2025-08-19 04:55:00|23.27|23.16|23.31|23.2|23.32|23.21|23.24|23.13|173
1755579600000|2025-08-19 05:00:00|23.32|23.21|23.32|23.21|23.37|23.26|23.29|23.18|226
1755579900000|2025-08-19 05:05:00|23.33|23.22|23.23|23.12|23.37|23.26|23.23|23.12|281
1755580200000|2025-08-19 05:10:00|23.22|23.11|23.23|23.12|23.24|23.13|23.18|23.07|163
1755580500000|2025-08-19 05:15:00|23.22|23.11|23.25|23.14|23.27|23.16|23.22|23.11|179
1755580800000|2025-08-19 05:20:00|23.26|23.15|23.25|23.14|23.28|23.17|23.22|23.11|193
1755581100000|2025-08-19 05:25:00|23.26|23.15|23.31|23.2|23.33|23.22|23.25|23.14|229
1755581400000|2025-08-19 05:30:00|23.3|23.19|23.26|23.15|23.32|23.21|23.26|23.15|198
1755581700000|2025-08-19 05:35:00|23.27|23.16|23.3|23.19|23.31|23.2|23.25|23.14|112
1755582000000|2025-08-19 05:40:00|23.29|23.18|23.34|23.23|23.37|23.26|23.29|23.18|304
1755582300000|2025-08-19 05:45:00|23.33|23.22|23.27|23.16|23.34|23.23|23.25|23.14|196
1755582600000|2025-08-19 05:50:00|23.26|23.15|23.26|23.15|23.28|23.17|23.23|23.12|193
1755582900000|2025-08-19 05:55:00|23.25|23.14|23.23|23.12|23.27|23.16|23.22|23.11|158
1755583200000|2025-08-19 06:00:00|23.22|23.11|23.18|23.07|23.23|23.12|23.18|23.07|119
1755583500000|2025-08-19 06:05:00|23.19|23.08|23.2|23.09|23.2|23.09|23.15|23.04|78
1755583800000|2025-08-19 06:10:00|23.21|23.1|23.19|23.08|23.24|23.13|23.17|23.06|117
1755584100000|2025-08-19 06:15:00|23.18|23.07|23.22|23.11|23.23|23.12|23.13|23.02|146
1755584400000|2025-08-19 06:20:00|23.21|23.1|23.25|23.14|23.25|23.14|23.18|23.07|211
1755584700000|2025-08-19 06:25:00|23.24|23.13|23.23|23.12|23.29|23.18|23.22|23.11|263
1755585000000|2025-08-19 06:30:00|23.22|23.11|23.22|23.11|23.26|23.15|23.21|23.1|115
1755585300000|2025-08-19 06:35:00|23.23|23.12|23.25|23.14|23.29|23.18|23.23|23.12|125
1755585600000|2025-08-19 06:40:00|23.24|23.13|23.21|23.1|23.27|23.16|23.21|23.1|163
1755585900000|2025-08-19 06:45:00|23.2|23.09|23.16|23.05|23.24|23.13|23.14|23.03|108
1755586200000|2025-08-19 06:50:00|23.17|23.06|23.15|23.04|23.19|23.08|23.15|23.04|65
1755586500000|2025-08-19 06:55:00|23.16|23.05|23.19|23.08|23.19|23.08|23.16|23.05|98
1755586800000|2025-08-19 07:00:00|23.2|23.09|23.17|23.06|23.2|23.09|23.12|23.01|92
1755587100000|2025-08-19 07:05:00|23.16|23.05|23.1|22.99|23.17|23.06|23.1|22.99|85
1755587400000|2025-08-19 07:10:00|23.11|23|23.13|23.02|23.13|23.02|23.08|22.97|75
1755587700000|2025-08-19 07:15:00|23.12|23.01|23.08|22.97|23.13|23.02|23.07|22.96|61
1755588000000|2025-08-19 07:20:00|23.09|22.98|23.09|22.98|23.1|22.99|23.06|22.95|176
1755588300000|2025-08-19 07:25:00|23.1|22.99|23.08|22.97|23.1|22.99|23.06|22.95|86
1755588600000|2025-08-19 07:30:00|23.07|22.96|23.03|22.92|23.1|22.99|23.01|22.9|220
1755588900000|2025-08-19 07:35:00|23.04|22.93|23.08|22.97|23.12|23.01|23|22.89|109
1755589200000|2025-08-19 07:40:00|23.09|22.98|23.06|22.95|23.09|22.98|23.04|22.93|126
1755589500000|2025-08-19 07:45:00|23.07|22.96|23.05|22.94|23.1|22.99|23.04|22.93|105
1755589800000|2025-08-19 07:50:00|23.06|22.95|23.09|22.98|23.09|22.98|23.03|22.92|56
1755590100000|2025-08-19 07:55:00|23.08|22.97|23.1|22.99|23.1|22.99|23.06|22.95|65
1755590400000|2025-08-19 08:00:00|23.09|22.98|23.07|22.96|23.14|23.03|23.06|22.95|83
1755590700000|2025-08-19 08:05:00|23.06|22.95|22.97|22.86|23.07|22.96|22.94|22.83|222
1755591000000|2025-08-19 08:10:00|22.98|22.87|23.05|22.94|23.05|22.94|22.94|22.83|68
1755591300000|2025-08-19 08:15:00|23.06|22.95|23.03|22.92|23.11|23|23.01|22.9|140
1755591600000|2025-08-19 08:20:00|23.04|22.93|23.06|22.95|23.06|22.95|23.01|22.9|231
1755591900000|2025-08-19 08:25:00|23.05|22.94|23.04|22.93|23.07|22.96|23.04|22.93|88
1755592200000|2025-08-19 08:30:00|23.05|22.94|22.95|22.84|23.05|22.94|22.95|22.84|137
1755592500000|2025-08-19 08:35:00|22.96|22.85|22.94|22.83|22.96|22.85|22.93|22.82|81
1755592800000|2025-08-19 08:40:00|22.95|22.84|22.99|22.88|23.02|22.91|22.95|22.84|194
1755593100000|2025-08-19 08:45:00|22.98|22.87|23.07|22.96|23.07|22.96|22.97|22.86|178
1755593400000|2025-08-19 08:50:00|23.08|22.97|23.17|23.06|23.21|23.1|23.08|22.97|286
1755593700000|2025-08-19 08:55:00|23.16|23.05|23.1|22.99|23.17|23.06|23.1|22.99|257
1755594000000|2025-08-19 09:00:00|23.11|23|23.16|23.05|23.16|23.05|23.1|22.99|234
1755594300000|2025-08-19 09:05:00|23.15|23.04|23.22|23.11|23.28|23.17|23.15|23.04|336
1755594600000|2025-08-19 09:10:00|23.23|23.12|23.2|23.09|23.25|23.14|23.19|23.08|227
1755594900000|2025-08-19 09:15:00|23.19|23.08|23.14|23.03|23.2|23.09|23.14|23.03|199
1755595200000|2025-08-19 09:20:00|23.15|23.04|23.22|23.11|23.24|23.13|23.14|23.03|123
1755595500000|2025-08-19 09:25:00|23.21|23.1|23.22|23.11|23.23|23.12|23.17|23.06|182
1755595800000|2025-08-19 09:30:00|23.21|23.1|23.26|23.15|23.3|23.19|23.2|23.09|344
1755596100000|2025-08-19 09:35:00|23.25|23.14|23.25|23.14|23.28|23.17|23.23|23.12|280
1755596400000|2025-08-19 09:40:00|23.24|23.13|23.18|23.07|23.25|23.14|23.18|23.07|311
1755596700000|2025-08-19 09:45:00|23.19|23.08|23.16|23.05|23.23|23.12|23.16|23.05|174
1755597000000|2025-08-19 09:50:00|23.17|23.06|23.23|23.12|23.23|23.12|23.16|23.05|189
1755597300000|2025-08-19 09:55:00|23.22|23.11|23.23|23.12|23.24|23.13|23.22|23.11|216
1755597600000|2025-08-19 10:00:00|23.22|23.11|23.18|23.07|23.24|23.13|23.18|23.07|308
1755597900000|2025-08-19 10:05:00|23.19|23.08|23.27|23.16|23.28|23.17|23.19|23.08|279
1755598200000|2025-08-19 10:10:00|23.28|23.17|23.26|23.15|23.3|23.19|23.26|23.15|319
1755598500000|2025-08-19 10:15:00|23.27|23.16|23.26|23.15|23.31|23.2|23.25|23.14|318
1755598800000|2025-08-19 10:20:00|23.25|23.14|23.31|23.2|23.33|23.22|23.25|23.14|275
1755599100000|2025-08-19 10:25:00|23.3|23.19|23.37|23.26|23.39|23.28|23.3|23.19|120
1755599400000|2025-08-19 10:30:00|23.36|23.25|23.33|23.22|23.37|23.26|23.3|23.19|225
1755599700000|2025-08-19 10:35:00|23.32|23.21|23.42|23.31|23.43|23.32|23.32|23.21|151
1755600000000|2025-08-19 10:40:00|23.43|23.32|23.38|23.27|23.43|23.32|23.37|23.26|155
1755600300000|2025-08-19 10:45:00|23.39|23.28|23.36|23.25|23.4|23.29|23.32|23.21|142
1755600600000|2025-08-19 10:50:00|23.35|23.24|23.34|23.23|23.36|23.25|23.32|23.21|156
1755600900000|2025-08-19 10:55:00|23.33|23.22|23.35|23.24|23.36|23.25|23.33|23.22|95
1755601200000|2025-08-19 11:00:00|23.36|23.25|23.34|23.23|23.38|23.27|23.34|23.23|121
1755601500000|2025-08-19 11:05:00|23.33|23.22|23.35|23.24|23.36|23.25|23.32|23.21|69
1755601800000|2025-08-19 11:10:00|23.34|23.23|23.35|23.24|23.36|23.25|23.33|23.22|56
1755602100000|2025-08-19 11:15:00|23.36|23.25|23.33|23.22|23.37|23.26|23.3|23.19|92
1755602400000|2025-08-19 11:20:00|23.32|23.21|23.43|23.32|23.44|23.33|23.32|23.21|96
1755602700000|2025-08-19 11:25:00|23.42|23.31|23.41|23.3|23.46|23.35|23.4|23.29|168
1755603000000|2025-08-19 11:30:00|23.4|23.29|23.39|23.28|23.45|23.34|23.39|23.28|110
1755603300000|2025-08-19 11:35:00|23.4|23.29|23.36|23.25|23.42|23.31|23.36|23.25|67
1755603600000|2025-08-19 11:40:00|23.35|23.24|23.33|23.22|23.38|23.27|23.32|23.21|151
1755603900000|2025-08-19 11:45:00|23.32|23.21|23.39|23.28|23.39|23.28|23.32|23.21|168
1755604200000|2025-08-19 11:50:00|23.38|23.27|23.35|23.24|23.39|23.28|23.35|23.24|112
1755604500000|2025-08-19 11:55:00|23.36|23.25|23.41|23.3|23.42|23.31|23.34|23.23|110
1755604800000|2025-08-19 12:00:00|23.42|23.31|23.36|23.25|23.42|23.31|23.36|23.25|71
1755605100000|2025-08-19 12:05:00|23.37|23.26|23.36|23.25|23.37|23.26|23.34|23.23|236
1755605400000|2025-08-19 12:10:00|23.37|23.26|23.37|23.26|23.39|23.28|23.36|23.25|125
1755605700000|2025-08-19 12:15:00|23.38|23.27|23.32|23.21|23.38|23.27|23.31|23.2|118
1755606000000|2025-08-19 12:20:00|23.31|23.2|23.34|23.23|23.35|23.24|23.31|23.2|120
1755606300000|2025-08-19 12:25:00|23.33|23.22|23.32|23.21|23.36|23.25|23.32|23.21|112
1755606600000|2025-08-19 12:30:00|23.33|23.22|23.23|23.12|23.33|23.22|23.23|23.12|132
1755606900000|2025-08-19 12:35:00|23.24|23.13|23.28|23.17|23.28|23.17|23.23|23.12|87
1755607200000|2025-08-19 12:40:00|23.29|23.18|23.28|23.17|23.3|23.19|23.27|23.16|122
1755607500000|2025-08-19 12:45:00|23.27|23.16|23.2|23.09|23.28|23.17|23.19|23.08|88
1755607800000|2025-08-19 12:50:00|23.21|23.1|23.25|23.14|23.26|23.15|23.2|23.09|123
1755608100000|2025-08-19 12:55:00|23.26|23.15|23.31|23.2|23.31|23.2|23.25|23.14|141
1755608400000|2025-08-19 13:00:00|23.3|23.19|23.27|23.16|23.31|23.2|23.27|23.16|50
1755608700000|2025-08-19 13:05:00|23.28|23.17|23.27|23.16|23.28|23.17|23.26|23.15|214
1755609000000|2025-08-19 13:10:00|23.28|23.17|23.22|23.11|23.29|23.18|23.22|23.11|165
1755609300000|2025-08-19 13:15:00|23.23|23.12|23.28|23.17|23.29|23.18|23.21|23.1|186
1755609600000|2025-08-19 13:20:00|23.29|23.18|23.35|23.24|23.36|23.25|23.28|23.17|57
1755609900000|2025-08-19 13:25:00|23.36|23.25|23.41|23.3|23.42|23.31|23.35|23.24|68
1755610200000|2025-08-19 13:30:00|23.4|23.29|23.25|23.14|23.54|23.43|23.18|23.07|230
1755610500000|2025-08-19 13:35:00|23.24|23.13|23.22|23.11|23.31|23.2|23.19|23.08|162
1755610800000|2025-08-19 13:40:00|23.21|23.1|23.07|22.96|23.25|23.14|23.07|22.96|174
1755611100000|2025-08-19 13:45:00|23.08|22.97|23.09|22.98|23.11|23|23.02|22.91|172
1755611400000|2025-08-19 13:50:00|23.1|22.99|23.27|23.16|23.3|23.19|23.07|22.96|151
1755611700000|2025-08-19 13:55:00|23.28|23.17|23.23|23.12|23.32|23.21|23.22|23.11|131
1755612000000|2025-08-19 14:00:00|23.24|23.13|23.34|23.23|23.34|23.23|23.22|23.11|149
1755612300000|2025-08-19 14:05:00|23.33|23.22|23.24|23.13|23.34|23.23|23.2|23.09|119
1755612600000|2025-08-19 14:10:00|23.25|23.14|23.17|23.06|23.25|23.14|23.15|23.04|130
1755612900000|2025-08-19 14:15:00|23.18|23.07|23.08|22.97|23.19|23.08|23.06|22.95|155
1755613200000|2025-08-19 14:20:00|23.09|22.98|23.05|22.94|23.12|23.01|23.04|22.93|132
1755613500000|2025-08-19 14:25:00|23.06|22.95|22.85|22.74|23.08|22.97|22.84|22.73|211
1755613800000|2025-08-19 14:30:00|22.86|22.75|22.95|22.84|22.96|22.85|22.8|22.69|231
1755614100000|2025-08-19 14:35:00|22.94|22.83|22.88|22.77|22.95|22.84|22.86|22.75|152
1755614400000|2025-08-19 14:40:00|22.89|22.78|22.83|22.72|22.9|22.79|22.74|22.63|222
1755614700000|2025-08-19 14:45:00|22.82|22.71|22.87|22.76|22.89|22.78|22.79|22.68|180
1755615000000|2025-08-19 14:50:00|22.86|22.75|22.93|22.82|22.96|22.85|22.85|22.74|160
1755615300000|2025-08-19 14:55:00|22.92|22.81|22.88|22.77|22.93|22.82|22.87|22.76|71
1755615600000|2025-08-19 15:00:00|22.89|22.78|22.87|22.76|22.92|22.81|22.85|22.74|103
1755615900000|2025-08-19 15:05:00|22.86|22.75|22.83|22.72|22.87|22.76|22.76|22.65|171
1755616200000|2025-08-19 15:10:00|22.82|22.71|22.83|22.72|22.86|22.75|22.79|22.68|118
1755616500000|2025-08-19 15:15:00|22.84|22.73|22.9|22.79|22.91|22.8|22.82|22.71|98
1755616800000|2025-08-19 15:20:00|22.91|22.8|23.06|22.95|23.08|22.97|22.9|22.79|115
1755617100000|2025-08-19 15:25:00|23.07|22.96|23.12|23.01|23.13|23.02|23.04|22.93|133
1755617400000|2025-08-19 15:30:00|23.11|23|23.03|22.92|23.14|23.03|23.02|22.91|130
1755617700000|2025-08-19 15:35:00|23.02|22.91|23|22.89|23.04|22.93|22.97|22.86|113
1755618000000|2025-08-19 15:40:00|23.01|22.9|22.99|22.88|23.03|22.92|22.97|22.86|99
1755618300000|2025-08-19 15:45:00|22.98|22.87|22.89|22.78|22.99|22.88|22.87|22.76|170
1755618600000|2025-08-19 15:50:00|22.88|22.77|22.86|22.75|22.89|22.78|22.82|22.71|163
1755618900000|2025-08-19 15:55:00|22.87|22.76|22.84|22.73|22.88|22.77|22.83|22.72|122
1755619200000|2025-08-19 16:00:00|22.85|22.74|22.86|22.75|22.89|22.78|22.82|22.71|176
1755619500000|2025-08-19 16:05:00|22.85|22.74|22.84|22.73|22.87|22.76|22.82|22.71|123
1755619800000|2025-08-19 16:10:00|22.85|22.74|22.82|22.71|22.9|22.79|22.82|22.71|255
1755620100000|2025-08-19 16:15:00|22.81|22.7|22.85|22.74|22.89|22.78|22.8|22.69|142
1755620400000|2025-08-19 16:20:00|22.86|22.75|22.9|22.79|22.91|22.8|22.84|22.73|95
1755620700000|2025-08-19 16:25:00|22.91|22.8|22.79|22.68|22.91|22.8|22.78|22.67|240
1755621000000|2025-08-19 16:30:00|22.78|22.67|22.84|22.73|22.85|22.74|22.78|22.67|185
1755621300000|2025-08-19 16:35:00|22.85|22.74|22.72|22.61|22.86|22.75|22.72|22.61|218
1755621600000|2025-08-19 16:40:00|22.73|22.62|22.8|22.69|22.81|22.7|22.69|22.58|166
1755621900000|2025-08-19 16:45:00|22.79|22.68|22.7|22.59|22.82|22.71|22.7|22.59|156
1755622200000|2025-08-19 16:50:00|22.71|22.6|22.74|22.63|22.8|22.69|22.67|22.56|138
1755622500000|2025-08-19 16:55:00|22.75|22.64|22.75|22.64|22.79|22.68|22.73|22.62|151
1755622800000|2025-08-19 17:00:00|22.74|22.63|22.73|22.62|22.8|22.69|22.73|22.62|262
1755623100000|2025-08-19 17:05:00|22.74|22.63|22.64|22.53|22.74|22.63|22.59|22.48|281
1755623400000|2025-08-19 17:10:00|22.63|22.52|22.76|22.65|22.76|22.65|22.63|22.52|152
1755623700000|2025-08-19 17:15:00|22.77|22.66|22.75|22.64|22.79|22.68|22.72|22.61|172
1755624000000|2025-08-19 17:20:00|22.76|22.65|22.83|22.72|22.84|22.73|22.73|22.62|148
1755624300000|2025-08-19 17:25:00|22.82|22.71|22.83|22.72|22.84|22.73|22.79|22.68|112
1755624600000|2025-08-19 17:30:00|22.82|22.71|22.87|22.76|22.89|22.78|22.81|22.7|134
1755624900000|2025-08-19 17:35:00|22.86|22.75|22.84|22.73|22.88|22.77|22.83|22.72|128
1755625200000|2025-08-19 17:40:00|22.83|22.72|22.8|22.69|22.86|22.75|22.8|22.69|174
1755625500000|2025-08-19 17:45:00|22.81|22.7|22.79|22.68|22.82|22.71|22.74|22.63|206
1755625800000|2025-08-19 17:50:00|22.8|22.69|22.8|22.69|22.83|22.72|22.78|22.67|113
1755626100000|2025-08-19 17:55:00|22.81|22.7|22.82|22.71|22.85|22.74|22.79|22.68|66
1755626400000|2025-08-19 18:00:00|22.81|22.7|22.8|22.69|22.83|22.72|22.76|22.65|128
1755626700000|2025-08-19 18:05:00|22.79|22.68|22.81|22.7|22.81|22.7|22.74|22.63|134
1755627000000|2025-08-19 18:10:00|22.8|22.69|22.77|22.66|22.82|22.71|22.77|22.66|128
1755627300000|2025-08-19 18:15:00|22.76|22.65|22.75|22.64|22.82|22.71|22.74|22.63|84
1755627600000|2025-08-19 18:20:00|22.74|22.63|22.77|22.66|22.78|22.67|22.73|22.62|175
1755627900000|2025-08-19 18:25:00|22.78|22.67|22.69|22.58|22.8|22.69|22.69|22.58|206
1755628200000|2025-08-19 18:30:00|22.7|22.59|22.73|22.62|22.74|22.63|22.7|22.59|92
1755628500000|2025-08-19 18:35:00|22.74|22.63|22.69|22.58|22.75|22.64|22.68|22.57|125
1755628800000|2025-08-19 18:40:00|22.68|22.57|22.56|22.45|22.7|22.59|22.54|22.43|263
1755629100000|2025-08-19 18:45:00|22.57|22.46|22.56|22.45|22.62|22.51|22.54|22.43|134
1755629400000|2025-08-19 18:50:00|22.55|22.44|22.57|22.46|22.57|22.46|22.46|22.35|178
1755629700000|2025-08-19 18:55:00|22.58|22.47|22.53|22.42|22.59|22.48|22.53|22.42|152
1755630000000|2025-08-19 19:00:00|22.52|22.41|22.42|22.31|22.54|22.43|22.41|22.3|212
1755630300000|2025-08-19 19:05:00|22.43|22.32|22.45|22.34|22.49|22.38|22.41|22.3|151
1755630600000|2025-08-19 19:10:00|22.44|22.33|22.45|22.34|22.46|22.35|22.41|22.3|100
1755630900000|2025-08-19 19:15:00|22.44|22.33|22.56|22.45|22.56|22.45|22.42|22.31|155
1755631200000|2025-08-19 19:20:00|22.57|22.46|22.68|22.57|22.68|22.57|22.56|22.45|120
1755631500000|2025-08-19 19:25:00|22.69|22.58|22.71|22.6|22.72|22.61|22.67|22.56|89
1755631800000|2025-08-19 19:30:00|22.7|22.59|22.71|22.6|22.72|22.61|22.66|22.55|82
1755632100000|2025-08-19 19:35:00|22.72|22.61|22.71|22.6|22.74|22.63|22.71|22.6|162
1755632400000|2025-08-19 19:40:00|22.72|22.61|22.68|22.57|22.73|22.62|22.67|22.56|167
1755632700000|2025-08-19 19:45:00|22.67|22.56|22.64|22.53|22.7|22.59|22.62|22.51|84
1755633000000|2025-08-19 19:50:00|22.63|22.52|22.58|22.47|22.64|22.53|22.57|22.46|84
1755633300000|2025-08-19 19:55:00|22.59|22.48|22.56|22.45|22.65|22.54|22.54|22.43|109
1755633600000|2025-08-19 20:00:00|22.55|22.44|22.59|22.48|22.61|22.5|22.54|22.43|85
1755633900000|2025-08-19 20:05:00|22.58|22.47|22.5|22.39|22.59|22.48|22.5|22.39|89
1755634200000|2025-08-19 20:10:00|22.51|22.4|22.48|22.37|22.52|22.41|22.46|22.35|62
1755634500000|2025-08-19 20:15:00|22.49|22.38|22.57|22.46|22.58|22.47|22.47|22.36|81
1755634800000|2025-08-19 20:20:00|22.58|22.47|22.6|22.49|22.63|22.52|22.57|22.46|75
1755635100000|2025-08-19 20:25:00|22.61|22.5|22.62|22.51|22.66|22.55|22.6|22.49|80
1755635400000|2025-08-19 20:30:00|22.63|22.52|22.68|22.57|22.69|22.58|22.62|22.51|122
1755635700000|2025-08-19 20:35:00|22.69|22.58|22.69|22.58|22.7|22.59|22.67|22.56|71
1755636000000|2025-08-19 20:40:00|22.68|22.57|22.67|22.56|22.7|22.59|22.66|22.55|50
1755636300000|2025-08-19 20:45:00|22.68|22.57|22.72|22.61|22.72|22.61|22.68|22.57|51
1755636600000|2025-08-19 20:50:00|22.71|22.6|22.73|22.62|22.74|22.63|22.7|22.59|31
1755636900000|2025-08-19 20:55:00|22.74|22.63|22.75|22.64|22.76|22.65|22.73|22.62|96
1755637200000|2025-08-19 21:00:00|22.74|22.63|22.73|22.62|22.75|22.64|22.71|22.6|46
1755637500000|2025-08-19 21:05:00|22.72|22.61|22.68|22.57|22.72|22.61|22.67|22.56|22
1755637800000|2025-08-19 21:10:00|22.67|22.56|22.77|22.66|22.78|22.67|22.67|22.56|43
1755638100000|2025-08-19 21:15:00|22.78|22.67|22.72|22.61|22.8|22.69|22.71|22.6|42
1755638400000|2025-08-19 21:20:00|22.71|22.6|22.69|22.58|22.74|22.63|22.68|22.57|47
1755638700000|2025-08-19 21:25:00|22.7|22.59|22.72|22.61|22.72|22.61|22.68|22.57|31
1755639000000|2025-08-19 21:30:00|22.73|22.62|22.71|22.6|22.73|22.62|22.71|22.6|7
1755639300000|2025-08-19 21:35:00|22.7|22.59|22.74|22.63|22.76|22.65|22.7|22.59|27
1755639600000|2025-08-19 21:40:00|22.73|22.62|22.73|22.62|22.74|22.63|22.73|22.62|23
1755639900000|2025-08-19 21:45:00|22.74|22.63|22.72|22.61|22.74|22.63|22.72|22.61|13
1755640200000|2025-08-19 21:50:00|22.71|22.6|22.75|22.64|22.75|22.64|22.71|22.6|63
1755640500000|2025-08-19 21:55:00|22.74|22.63|22.74|22.63|22.74|22.63|22.73|22.62|37
1755640800000|2025-08-19 22:00:00|22.73|22.62|22.69|22.58|22.74|22.63|22.65|22.54|111
1755641100000|2025-08-19 22:05:00|22.7|22.59|22.68|22.57|22.7|22.59|22.64|22.53|196
1755641400000|2025-08-19 22:10:00|22.67|22.56|22.63|22.52|22.7|22.59|22.63|22.52|62
1755641700000|2025-08-19 22:15:00|22.64|22.53|22.61|22.5|22.66|22.55|22.61|22.5|57
1755642000000|2025-08-19 22:20:00|22.62|22.51|22.71|22.6|22.71|22.6|22.61|22.5|109
1755642300000|2025-08-19 22:25:00|22.7|22.59|22.68|22.57|22.71|22.6|22.67|22.56|71
1755642600000|2025-08-19 22:30:00|22.67|22.56|22.74|22.63|22.74|22.63|22.66|22.55|78
1755642900000|2025-08-19 22:35:00|22.73|22.62|22.68|22.57|22.73|22.62|22.67|22.56|99
1755643200000|2025-08-19 22:40:00|22.67|22.56|22.7|22.59|22.71|22.6|22.66|22.55|38
1755643500000|2025-08-19 22:45:00|22.69|22.58|22.64|22.53|22.7|22.59|22.63|22.52|94
1755643800000|2025-08-19 22:50:00|22.65|22.54|22.67|22.56|22.7|22.59|22.64|22.53|83
1755644100000|2025-08-19 22:55:00|22.68|22.57|22.67|22.56|22.71|22.6|22.65|22.54|91
1755644400000|2025-08-19 23:00:00|22.66|22.55|22.61|22.5|22.68|22.57|22.6|22.49|192
1755644700000|2025-08-19 23:05:00|22.6|22.49|22.58|22.47|22.63|22.52|22.58|22.47|115
1755645000000|2025-08-19 23:10:00|22.59|22.48|22.59|22.48|22.6|22.49|22.56|22.45|63
1755645300000|2025-08-19 23:15:00|22.6|22.49|22.56|22.45|22.61|22.5|22.55|22.44|94
1755645600000|2025-08-19 23:20:00|22.55|22.44|22.52|22.41|22.63|22.52|22.5|22.39|108
1755645900000|2025-08-19 23:25:00|22.53|22.42|22.51|22.4|22.56|22.45|22.5|22.39|104
1755646200000|2025-08-19 23:30:00|22.5|22.39|22.57|22.46|22.57|22.46|22.5|22.39|102
1755646500000|2025-08-19 23:35:00|22.58|22.47|22.45|22.34|22.59|22.48|22.44|22.33|133
1755646800000|2025-08-19 23:40:00|22.44|22.33|22.48|22.37|22.48|22.37|22.42|22.31|117
1755647100000|2025-08-19 23:45:00|22.49|22.38|22.42|22.31|22.49|22.38|22.4|22.29|125
1755647400000|2025-08-19 23:50:00|22.43|22.32|22.41|22.3|22.43|22.32|22.37|22.26|98
1755647700000|2025-08-19 23:55:00|22.4|22.29|22.42|22.31|22.42|22.31|22.36|22.25|142
1755648000000|2025-08-20 00:00:00|22.43|22.32|22.52|22.41|22.53|22.42|22.4|22.29|92
1755648300000|2025-08-20 00:05:00|22.53|22.42|22.53|22.42|22.56|22.45|22.52|22.41|75
1755648600000|2025-08-20 00:10:00|22.54|22.43|22.52|22.41|22.56|22.45|22.51|22.4|128
1755648900000|2025-08-20 00:15:00|22.51|22.4|22.51|22.4|22.57|22.46|22.49|22.38|79
1755649200000|2025-08-20 00:20:00|22.52|22.41|22.47|22.36|22.55|22.44|22.46|22.35|154
1755649500000|2025-08-20 00:25:00|22.46|22.35|22.46|22.35|22.47|22.36|22.41|22.3|99
1755649800000|2025-08-20 00:30:00|22.47|22.36|22.47|22.36|22.5|22.39|22.44|22.33|131
1755650100000|2025-08-20 00:35:00|22.48|22.37|22.58|22.47|22.58|22.47|22.48|22.37|115
1755650400000|2025-08-20 00:40:00|22.57|22.46|22.57|22.46|22.6|22.49|22.56|22.45|63
1755650700000|2025-08-20 00:45:00|22.56|22.45|22.57|22.46|22.6|22.49|22.56|22.45|149
1755651000000|2025-08-20 00:50:00|22.58|22.47|22.56|22.45|22.59|22.48|22.55|22.44|143
1755651300000|2025-08-20 00:55:00|22.57|22.46|22.55|22.44|22.6|22.49|22.54|22.43|70
1755651600000|2025-08-20 01:00:00|22.56|22.45|22.62|22.51|22.63|22.52|22.54|22.43|115
1755651900000|2025-08-20 01:05:00|22.63|22.52|22.54|22.43|22.64|22.53|22.53|22.42|77
1755652200000|2025-08-20 01:10:00|22.53|22.42|22.51|22.4|22.53|22.42|22.48|22.37|64
1755652500000|2025-08-20 01:15:00|22.5|22.39|22.48|22.37|22.51|22.4|22.43|22.32|119
1755652800000|2025-08-20 01:20:00|22.49|22.38|22.48|22.37|22.57|22.46|22.46|22.35|139
1755653100000|2025-08-20 01:25:00|22.49|22.38|22.44|22.33|22.5|22.39|22.44|22.33|107
1755653400000|2025-08-20 01:30:00|22.45|22.34|22.42|22.31|22.46|22.35|22.36|22.25|202
1755653700000|2025-08-20 01:35:00|22.43|22.32|22.34|22.23|22.45|22.34|22.3|22.19|192
1755654000000|2025-08-20 01:40:00|22.35|22.24|22.36|22.25|22.39|22.28|22.34|22.23|154
1755654300000|2025-08-20 01:45:00|22.37|22.26|22.5|22.39|22.5|22.39|22.36|22.25|136
1755654600000|2025-08-20 01:50:00|22.51|22.4|22.62|22.51|22.64|22.53|22.5|22.39|180
1755654900000|2025-08-20 01:55:00|22.61|22.5|22.62|22.51|22.65|22.54|22.58|22.47|131
1755655200000|2025-08-20 02:00:00|22.63|22.52|22.6|22.49|22.64|22.53|22.58|22.47|157
1755655500000|2025-08-20 02:05:00|22.61|22.5|22.62|22.51|22.69|22.58|22.6|22.49|94
1755655800000|2025-08-20 02:10:00|22.63|22.52|22.69|22.58|22.7|22.59|22.62|22.51|73
1755656100000|2025-08-20 02:15:00|22.7|22.59|22.69|22.58|22.71|22.6|22.68|22.57|129
1755656400000|2025-08-20 02:20:00|22.7|22.59|22.71|22.6|22.73|22.62|22.68|22.57|148
1755656700000|2025-08-20 02:25:00|22.72|22.61|22.71|22.6|22.73|22.62|22.69|22.58|89
1755657000000|2025-08-20 02:30:00|22.72|22.61|22.66|22.55|22.72|22.61|22.65|22.54|138
1755657300000|2025-08-20 02:35:00|22.67|22.56|22.69|22.58|22.7|22.59|22.67|22.56|83
1755657600000|2025-08-20 02:40:00|22.68|22.57|22.71|22.6|22.72|22.61|22.67|22.56|102
1755657900000|2025-08-20 02:45:00|22.7|22.59|22.7|22.59|22.72|22.61|22.69|22.58|129
1755658200000|2025-08-20 02:50:00|22.69|22.58|22.7|22.59|22.71|22.6|22.68|22.57|224
1755658500000|2025-08-20 02:55:00|22.69|22.58|22.68|22.57|22.71|22.6|22.67|22.56|88
1755658800000|2025-08-20 03:00:00|22.69|22.58|22.72|22.61|22.74|22.63|22.68|22.57|86
1755659100000|2025-08-20 03:05:00|22.71|22.6|22.72|22.61|22.73|22.62|22.67|22.56|150
1755659400000|2025-08-20 03:10:00|22.71|22.6|22.65|22.54|22.72|22.61|22.65|22.54|145
1755659700000|2025-08-20 03:15:00|22.66|22.55|22.71|22.6|22.71|22.6|22.64|22.53|72
1755660000000|2025-08-20 03:20:00|22.72|22.61|22.73|22.62|22.73|22.62|22.69|22.58|52
1755660300000|2025-08-20 03:25:00|22.74|22.63|22.81|22.7|22.81|22.7|22.71|22.6|102
1755660600000|2025-08-20 03:30:00|22.8|22.69|22.85|22.74|22.85|22.74|22.8|22.69|72
1755660900000|2025-08-20 03:35:00|22.86|22.75|22.8|22.69|22.86|22.75|22.78|22.67|81
1755661200000|2025-08-20 03:40:00|22.79|22.68|22.76|22.65|22.8|22.69|22.73|22.62|226
1755661500000|2025-08-20 03:45:00|22.75|22.64|22.74|22.63|22.76|22.65|22.72|22.61|187
1755661800000|2025-08-20 03:50:00|22.73|22.62|22.74|22.63|22.74|22.63|22.71|22.6|111
1755662100000|2025-08-20 03:55:00|22.75|22.64|22.75|22.64|22.76|22.65|22.74|22.63|83
1755662400000|2025-08-20 04:00:00|22.76|22.65|22.82|22.71|22.83|22.72|22.76|22.65|101
1755662700000|2025-08-20 04:05:00|22.8|22.69|22.87|22.76|22.88|22.77|22.79|22.68|106
1755663000000|2025-08-20 04:10:00|22.86|22.75|22.87|22.76|22.87|22.76|22.85|22.74|44
1755663300000|2025-08-20 04:15:00|22.86|22.75|22.89|22.78|22.91|22.8|22.85|22.74|76
1755663600000|2025-08-20 04:20:00|22.88|22.77|22.89|22.78|22.9|22.79|22.87|22.76|70
1755663900000|2025-08-20 04:25:00|22.88|22.77|22.91|22.8|22.93|22.82|22.88|22.77|76
1755664200000|2025-08-20 04:30:00|22.9|22.79|22.94|22.83|22.94|22.83|22.9|22.79|73
1755664500000|2025-08-20 04:35:00|22.93|22.82|22.86|22.75|22.95|22.84|22.86|22.75|95
1755664800000|2025-08-20 04:40:00|22.87|22.76|22.86|22.75|22.88|22.77|22.83|22.72|92
1755665100000|2025-08-20 04:45:00|22.87|22.76|22.87|22.76|22.88|22.77|22.85|22.74|51
1755665400000|2025-08-20 04:50:00|22.88|22.77|22.9|22.79|22.92|22.81|22.88|22.77|45
1755665700000|2025-08-20 04:55:00|22.89|22.78|22.9|22.79|22.9|22.79|22.89|22.78|188
1755666000000|2025-08-20 05:00:00|22.89|22.78|22.89|22.78|22.9|22.79|22.88|22.77|45
1755666300000|2025-08-20 05:05:00|22.88|22.77|22.86|22.75|22.89|22.78|22.85|22.74|46
1755666600000|2025-08-20 05:10:00|22.85|22.74|22.85|22.74|22.86|22.75|22.84|22.73|184
1755666900000|2025-08-20 05:15:00|22.84|22.73|22.79|22.68|22.87|22.76|22.78|22.67|188
1755667200000|2025-08-20 05:20:00|22.78|22.67|22.83|22.72|22.84|22.73|22.78|22.67|54
1755667500000|2025-08-20 05:25:00|22.84|22.73|22.84|22.73|22.85|22.74|22.82|22.71|113
1755667800000|2025-08-20 05:30:00|22.85|22.74|22.86|22.75|22.86|22.75|22.83|22.72|50
1755668100000|2025-08-20 05:35:00|22.87|22.76|22.88|22.77|22.89|22.78|22.86|22.75|122
1755668400000|2025-08-20 05:40:00|22.9|22.79|22.9|22.79|22.91|22.8|22.89|22.78|259
1755668700000|2025-08-20 05:45:00|22.91|22.8|22.92|22.81|22.92|22.81|22.89|22.78|110
1755669000000|2025-08-20 05:50:00|22.93|22.82|22.96|22.85|22.96|22.85|22.92|22.81|45
1755669300000|2025-08-20 05:55:00|22.97|22.86|23.03|22.92|23.03|22.92|22.96|22.85|93
1755669600000|2025-08-20 06:00:00|23.02|22.91|22.98|22.87|23.04|22.93|22.98|22.87|82
1755669900000|2025-08-20 06:05:00|22.99|22.88|22.97|22.86|22.99|22.88|22.96|22.85|73
1755670200000|2025-08-20 06:10:00|22.98|22.87|22.9|22.79|22.98|22.87|22.9|22.79|55
1755670500000|2025-08-20 06:15:00|22.91|22.8|22.91|22.8|22.92|22.81|22.87|22.76|104
1755670800000|2025-08-20 06:20:00|22.9|22.79|22.87|22.76|22.91|22.8|22.86|22.75|50
1755671100000|2025-08-20 06:25:00|22.86|22.75|22.88|22.77|22.88|22.77|22.85|22.74|163
1755671400000|2025-08-20 06:30:00|22.87|22.76|22.89|22.78|22.9|22.79|22.86|22.75|69
1755671700000|2025-08-20 06:35:00|22.88|22.77|22.94|22.83|22.95|22.84|22.88|22.77|97
1755672000000|2025-08-20 06:40:00|22.95|22.84|22.93|22.82|22.97|22.86|22.93|22.82|160
1755672300000|2025-08-20 06:45:00|22.94|22.83|22.88|22.77|22.94|22.83|22.87|22.76|180
1755672600000|2025-08-20 06:50:00|22.89|22.78|22.91|22.8|22.91|22.8|22.88|22.77|111
1755672900000|2025-08-20 06:55:00|22.9|22.79|22.91|22.8|22.93|22.82|22.89|22.78|204
1755673200000|2025-08-20 07:00:00|22.92|22.81|22.96|22.85|22.98|22.87|22.92|22.81|135
1755673500000|2025-08-20 07:05:00|22.97|22.86|22.98|22.87|22.98|22.87|22.92|22.81|87
1755673800000|2025-08-20 07:10:00|22.97|22.86|23.01|22.9|23.01|22.9|22.97|22.86|37
1755674100000|2025-08-20 07:15:00|23.02|22.91|23|22.89|23.04|22.93|22.99|22.88|112
1755674400000|2025-08-20 07:20:00|23.01|22.9|22.99|22.88|23.01|22.9|22.98|22.87|57
1755674700000|2025-08-20 07:25:00|22.98|22.87|22.96|22.85|22.98|22.87|22.95|22.84|127
1755675000000|2025-08-20 07:30:00|22.95|22.84|22.9|22.79|22.96|22.85|22.89|22.78|93
1755675300000|2025-08-20 07:35:00|22.89|22.78|22.89|22.78|22.9|22.79|22.87|22.76|70
1755675600000|2025-08-20 07:40:00|22.88|22.77|22.87|22.76|22.91|22.8|22.86|22.75|74
1755675900000|2025-08-20 07:45:00|22.86|22.75|22.89|22.78|22.9|22.79|22.85|22.74|122
1755676200000|2025-08-20 07:50:00|22.88|22.77|22.86|22.75|22.89|22.78|22.84|22.73|116
1755676500000|2025-08-20 07:55:00|22.85|22.74|22.83|22.72|22.87|22.76|22.82|22.71|46
1755676800000|2025-08-20 08:00:00|22.84|22.73|22.86|22.75|22.87|22.76|22.81|22.7|99
1755677100000|2025-08-20 08:05:00|22.87|22.76|22.84|22.73|22.88|22.77|22.82|22.71|62
1755677400000|2025-08-20 08:10:00|22.85|22.74|22.89|22.78|22.9|22.79|22.83|22.72|77
1755677700000|2025-08-20 08:15:00|22.88|22.77|22.92|22.81|22.93|22.82|22.88|22.77|105
1755678000000|2025-08-20 08:20:00|22.93|22.82|22.92|22.81|22.94|22.83|22.91|22.8|38
1755678300000|2025-08-20 08:25:00|22.91|22.8|22.96|22.85|22.96|22.85|22.9|22.79|82
1755678600000|2025-08-20 08:30:00|22.95|22.84|23|22.89|23.01|22.9|22.95|22.84|56
1755678900000|2025-08-20 08:35:00|22.99|22.88|22.97|22.86|22.99|22.88|22.95|22.84|156
1755679200000|2025-08-20 08:40:00|22.96|22.85|23.03|22.92|23.03|22.92|22.96|22.85|36
1755679500000|2025-08-20 08:45:00|23.02|22.91|23.03|22.92|23.03|22.92|23|22.89|40
1755679800000|2025-08-20 08:50:00|23.02|22.91|23.06|22.95|23.06|22.95|23.01|22.9|61
1755680100000|2025-08-20 08:55:00|23.05|22.94|23.08|22.97|23.09|22.98|23.03|22.92|58
1755680400000|2025-08-20 09:00:00|23.07|22.96|23.01|22.9|23.07|22.96|23.01|22.9|137
1755680700000|2025-08-20 09:05:00|23.02|22.91|23.02|22.91|23.05|22.94|22.97|22.86|74
1755681000000|2025-08-20 09:10:00|23.03|22.92|23.06|22.95|23.07|22.96|23|22.89|46
1755681300000|2025-08-20 09:15:00|23.05|22.94|23.04|22.93|23.07|22.96|23.03|22.92|24
1755681600000|2025-08-20 09:20:00|23.03|22.92|23.04|22.93|23.07|22.96|23.02|22.91|40
1755681900000|2025-08-20 09:25:00|23.03|22.92|22.97|22.86|23.03|22.92|22.97|22.86|47
1755682200000|2025-08-20 09:30:00|22.98|22.87|22.94|22.83|22.99|22.88|22.94|22.83|85
1755682500000|2025-08-20 09:35:00|22.95|22.84|22.99|22.88|23|22.89|22.93|22.82|99
1755682800000|2025-08-20 09:40:00|23|22.89|23|22.89|23.01|22.9|22.99|22.88|159
1755683100000|2025-08-20 09:45:00|23.01|22.9|23.04|22.93|23.09|22.98|23|22.89|110
1755683400000|2025-08-20 09:50:00|23.03|22.92|22.98|22.87|23.04|22.93|22.95|22.84|176
1755683700000|2025-08-20 09:55:00|22.99|22.88|22.97|22.86|23|22.89|22.97|22.86|61
1755684000000|2025-08-20 10:00:00|22.98|22.87|23|22.89|23|22.89|22.96|22.85|57
1755684300000|2025-08-20 10:05:00|22.99|22.88|22.97|22.86|23.01|22.9|22.96|22.85|59
1755684600000|2025-08-20 10:10:00|22.98|22.87|22.94|22.83|22.98|22.87|22.92|22.81|71
1755684900000|2025-08-20 10:15:00|22.95|22.84|23.02|22.91|23.05|22.94|22.95|22.84|76
1755685200000|2025-08-20 10:20:00|23.03|22.92|22.97|22.86|23.03|22.92|22.97|22.86|57
1755685500000|2025-08-20 10:25:00|22.98|22.87|22.96|22.85|22.98|22.87|22.96|22.85|29
1755685800000|2025-08-20 10:30:00|22.97|22.86|22.95|22.84|22.97|22.86|22.94|22.83|55
1755686100000|2025-08-20 10:35:00|22.94|22.83|22.94|22.83|22.96|22.85|22.92|22.81|55
1755686400000|2025-08-20 10:40:00|22.95|22.84|22.98|22.87|22.99|22.88|22.94|22.83|60
1755686700000|2025-08-20 10:45:00|22.99|22.88|23.03|22.92|23.03|22.92|22.98|22.87|73
1755687000000|2025-08-20 10:50:00|23.02|22.91|23.03|22.92|23.05|22.94|23.02|22.91|68
1755687300000|2025-08-20 10:55:00|23.02|22.91|23|22.89|23.03|22.92|23|22.89|23
1755687600000|2025-08-20 11:00:00|23.01|22.9|23.02|22.91|23.02|22.91|22.99|22.88|122
1755687900000|2025-08-20 11:05:00|23.01|22.9|22.93|22.82|23.02|22.91|22.93|22.82|93
1755688200000|2025-08-20 11:10:00|22.94|22.83|22.91|22.8|22.94|22.83|22.89|22.78|288
1755688500000|2025-08-20 11:15:00|22.9|22.79|22.87|22.76|22.91|22.8|22.85|22.74|137
1755688800000|2025-08-20 11:20:00|22.88|22.77|22.85|22.74|22.9|22.79|22.85|22.74|66
1755689100000|2025-08-20 11:25:00|22.86|22.75|22.83|22.72|22.88|22.77|22.82|22.71|57
1755689400000|2025-08-20 11:30:00|22.84|22.73|22.75|22.64|22.84|22.73|22.72|22.61|76
1755689700000|2025-08-20 11:35:00|22.74|22.63|22.7|22.59|22.76|22.65|22.7|22.59|73
1755690000000|2025-08-20 11:40:00|22.71|22.6|22.65|22.54|22.71|22.6|22.62|22.51|123
1755690300000|2025-08-20 11:45:00|22.66|22.55|22.71|22.6|22.72|22.61|22.61|22.5|106
1755690600000|2025-08-20 11:50:00|22.7|22.59|22.8|22.69|22.82|22.71|22.7|22.59|105
1755690900000|2025-08-20 11:55:00|22.79|22.68|22.88|22.77|22.88|22.77|22.79|22.68|56
1755691200000|2025-08-20 12:00:00|22.87|22.76|23.01|22.9|23.07|22.96|22.87|22.76|161
1755691500000|2025-08-20 12:05:00|23.02|22.91|22.98|22.87|23.03|22.92|22.93|22.82|123
1755691800000|2025-08-20 12:10:00|22.97|22.86|22.94|22.83|23|22.89|22.92|22.81|80
1755692100000|2025-08-20 12:15:00|22.95|22.84|22.91|22.8|23|22.89|22.91|22.8|117
1755692400000|2025-08-20 12:20:00|22.9|22.79|22.85|22.74|22.92|22.81|22.82|22.71|78
1755692700000|2025-08-20 12:25:00|22.86|22.75|22.89|22.78|22.9|22.79|22.85|22.74|68
1755693000000|2025-08-20 12:30:00|22.9|22.79|22.96|22.85|22.96|22.85|22.88|22.77|88
1755693300000|2025-08-20 12:35:00|22.97|22.86|22.95|22.84|22.99|22.88|22.94|22.83|117
1755693600000|2025-08-20 12:40:00|22.96|22.85|23|22.89|23|22.89|22.95|22.84|81
1755693900000|2025-08-20 12:45:00|22.99|22.88|23|22.89|23.01|22.9|22.96|22.85|68
1755694200000|2025-08-20 12:50:00|23.01|22.9|23|22.89|23.03|22.92|22.97|22.86|128
1755694500000|2025-08-20 12:55:00|22.99|22.88|22.99|22.88|23.02|22.91|22.98|22.87|120
1755694800000|2025-08-20 13:00:00|22.98|22.87|22.92|22.81|22.99|22.88|22.91|22.8|190
1755695100000|2025-08-20 13:05:00|22.91|22.8|22.87|22.76|22.94|22.83|22.87|22.76|162
1755695400000|2025-08-20 13:10:00|22.88|22.77|22.81|22.7|22.88|22.77|22.81|22.7|136
1755695700000|2025-08-20 13:15:00|22.8|22.69|22.85|22.74|22.88|22.77|22.78|22.67|224
1755696000000|2025-08-20 13:20:00|22.84|22.73|22.86|22.75|22.88|22.77|22.83|22.72|170
1755696300000|2025-08-20 13:25:00|22.85|22.74|22.9|22.79|22.9|22.79|22.83|22.72|177
1755696600000|2025-08-20 13:30:00|22.89|22.78|22.81|22.7|22.9|22.79|22.76|22.65|275
1755696900000|2025-08-20 13:35:00|22.82|22.71|22.91|22.8|23.03|22.92|22.81|22.7|320
1755697200000|2025-08-20 13:40:00|22.92|22.81|22.84|22.73|22.97|22.86|22.82|22.71|229
1755697500000|2025-08-20 13:45:00|22.85|22.74|22.7|22.59|22.85|22.74|22.65|22.54|348
1755697800000|2025-08-20 13:50:00|22.69|22.58|22.63|22.52|22.69|22.58|22.56|22.45|268
1755698100000|2025-08-20 13:55:00|22.64|22.53|22.64|22.53|22.74|22.63|22.62|22.51|192
1755698400000|2025-08-20 14:00:00|22.63|22.52|22.64|22.53|22.74|22.63|22.63|22.52|154
1755698700000|2025-08-20 14:05:00|22.65|22.54|22.49|22.38|22.65|22.54|22.46|22.35|217
1755699000000|2025-08-20 14:10:00|22.48|22.37|22.54|22.43|22.56|22.45|22.44|22.33|159
1755699300000|2025-08-20 14:15:00|22.53|22.42|22.61|22.5|22.65|22.54|22.42|22.31|190
1755699600000|2025-08-20 14:20:00|22.6|22.49|22.63|22.52|22.65|22.54|22.57|22.46|159
1755699900000|2025-08-20 14:25:00|22.62|22.51|22.68|22.57|22.72|22.61|22.6|22.49|147
1755700200000|2025-08-20 14:30:00|22.67|22.56|22.89|22.78|22.91|22.8|22.67|22.56|183
1755700500000|2025-08-20 14:35:00|22.88|22.77|22.92|22.81|22.97|22.86|22.82|22.71|163
1755700800000|2025-08-20 14:40:00|22.91|22.8|22.92|22.81|22.95|22.84|22.86|22.75|161
1755701100000|2025-08-20 14:45:00|22.93|22.82|23.05|22.94|23.06|22.95|22.89|22.78|177
1755701400000|2025-08-20 14:50:00|23.06|22.95|22.99|22.88|23.1|22.99|22.97|22.86|153
1755701700000|2025-08-20 14:55:00|23|22.89|22.93|22.82|23|22.89|22.92|22.81|104
1755702000000|2025-08-20 15:00:00|22.92|22.81|23.08|22.97|23.08|22.97|22.9|22.79|137
1755702300000|2025-08-20 15:05:00|23.09|22.98|23.23|23.12|23.32|23.21|23.08|22.97|222
1755702600000|2025-08-20 15:10:00|23.22|23.11|23.23|23.12|23.24|23.13|23.18|23.07|178
1755702900000|2025-08-20 15:15:00|23.24|23.13|23.35|23.24|23.37|23.26|23.24|23.13|184
1755703200000|2025-08-20 15:20:00|23.36|23.25|23.4|23.29|23.4|23.29|23.34|23.23|131
1755703500000|2025-08-20 15:25:00|23.39|23.28|23.35|23.24|23.4|23.29|23.34|23.23|97
1755703800000|2025-08-20 15:30:00|23.34|23.23|23.32|23.21|23.37|23.26|23.28|23.17|126
1755704100000|2025-08-20 15:35:00|23.33|23.22|23.3|23.19|23.35|23.24|23.28|23.17|148
1755704400000|2025-08-20 15:40:00|23.31|23.2|23.3|23.19|23.39|23.28|23.3|23.19|124
1755704700000|2025-08-20 15:45:00|23.31|23.2|23.21|23.1|23.34|23.23|23.2|23.09|97
1755705000000|2025-08-20 15:50:00|23.22|23.11|23.13|23.02|23.23|23.12|23.09|22.98|114
1755705300000|2025-08-20 15:55:00|23.14|23.03|23.16|23.05|23.18|23.07|23.11|23|89
1755705600000|2025-08-20 16:00:00|23.15|23.04|23.26|23.15|23.32|23.21|23.15|23.04|126
1755705900000|2025-08-20 16:05:00|23.25|23.14|23.25|23.14|23.29|23.18|23.22|23.11|149
1755706200000|2025-08-20 16:10:00|23.24|23.13|23.32|23.21|23.32|23.21|23.24|23.13|67
1755706500000|2025-08-20 16:15:00|23.33|23.22|23.42|23.31|23.44|23.33|23.32|23.21|177
1755706800000|2025-08-20 16:20:00|23.41|23.3|23.37|23.26|23.44|23.33|23.36|23.25|109
1755707100000|2025-08-20 16:25:00|23.36|23.25|23.42|23.31|23.43|23.32|23.35|23.24|87
1755707400000|2025-08-20 16:30:00|23.41|23.3|23.33|23.22|23.42|23.31|23.31|23.2|103
1755707700000|2025-08-20 16:35:00|23.32|23.21|23.31|23.2|23.33|23.22|23.24|23.13|124
1755708000000|2025-08-20 16:40:00|23.3|23.19|23.29|23.18|23.31|23.2|23.25|23.14|82
1755708300000|2025-08-20 16:45:00|23.3|23.19|23.28|23.17|23.33|23.22|23.26|23.15|87
1755708600000|2025-08-20 16:50:00|23.29|23.18|23.3|23.19|23.31|23.2|23.27|23.16|136
1755708900000|2025-08-20 16:55:00|23.29|23.18|23.23|23.12|23.3|23.19|23.21|23.1|103
1755709200000|2025-08-20 17:00:00|23.22|23.11|23.33|23.22|23.34|23.23|23.22|23.11|90
1755709500000|2025-08-20 17:05:00|23.32|23.21|23.35|23.24|23.37|23.26|23.29|23.18|122
1755709800000|2025-08-20 17:10:00|23.34|23.23|23.28|23.17|23.38|23.27|23.28|23.17|165
1755710100000|2025-08-20 17:15:00|23.29|23.18|23.31|23.2|23.33|23.22|23.27|23.16|95
1755710400000|2025-08-20 17:20:00|23.32|23.21|23.3|23.19|23.37|23.26|23.29|23.18|135
1755710700000|2025-08-20 17:25:00|23.29|23.18|23.26|23.15|23.3|23.19|23.24|23.13|80
1755711000000|2025-08-20 17:30:00|23.27|23.16|23.29|23.18|23.3|23.19|23.25|23.14|87
1755711300000|2025-08-20 17:35:00|23.3|23.19|23.3|23.19|23.32|23.21|23.27|23.16|113
1755711600000|2025-08-20 17:40:00|23.29|23.18|23.48|23.37|23.48|23.37|23.29|23.18|124
1755711900000|2025-08-20 17:45:00|23.49|23.38|23.41|23.3|23.53|23.42|23.38|23.27|207
1755712200000|2025-08-20 17:50:00|23.42|23.31|23.43|23.32|23.45|23.34|23.36|23.25|174
1755712500000|2025-08-20 17:55:00|23.44|23.33|23.44|23.33|23.45|23.34|23.4|23.29|166
1755712800000|2025-08-20 18:00:00|23.45|23.34|23.26|23.15|23.46|23.35|23.25|23.14|194
1755713100000|2025-08-20 18:05:00|23.27|23.16|23.25|23.14|23.29|23.18|23.22|23.11|187
1755713400000|2025-08-20 18:10:00|23.26|23.15|23.2|23.09|23.3|23.19|23.19|23.08|210
1755713700000|2025-08-20 18:15:00|23.21|23.1|23.14|23.03|23.21|23.1|23.13|23.02|81
1755714000000|2025-08-20 18:20:00|23.15|23.04|23.12|23.01|23.16|23.05|23.1|22.99|90
1755714300000|2025-08-20 18:25:00|23.11|23|23.05|22.94|23.12|23.01|23.03|22.92|60
1755714600000|2025-08-20 18:30:00|23.04|22.93|23.08|22.97|23.09|22.98|23.01|22.9|95
1755714900000|2025-08-20 18:35:00|23.07|22.96|23.15|23.04|23.15|23.04|23.05|22.94|115
1755715200000|2025-08-20 18:40:00|23.16|23.05|23.2|23.09|23.22|23.11|23.14|23.03|91
1755715500000|2025-08-20 18:45:00|23.19|23.08|23.24|23.13|23.24|23.13|23.18|23.07|72
1755715800000|2025-08-20 18:50:00|23.23|23.12|23.25|23.14|23.26|23.15|23.2|23.09|89
1755716100000|2025-08-20 18:55:00|23.26|23.15|23.21|23.1|23.27|23.16|23.21|23.1|132
1755716400000|2025-08-20 19:00:00|23.22|23.11|23.28|23.17|23.29|23.18|23.19|23.08|121
1755716700000|2025-08-20 19:05:00|23.29|23.18|23.32|23.21|23.33|23.22|23.29|23.18|122
1755717000000|2025-08-20 19:10:00|23.31|23.2|23.39|23.28|23.4|23.29|23.31|23.2|209
1755717300000|2025-08-20 19:15:00|23.38|23.27|23.42|23.31|23.42|23.31|23.37|23.26|136
1755717600000|2025-08-20 19:20:00|23.41|23.3|23.53|23.42|23.53|23.42|23.4|23.29|109
1755717900000|2025-08-20 19:25:00|23.52|23.41|23.5|23.39|23.53|23.42|23.47|23.36|111
1755718200000|2025-08-20 19:30:00|23.51|23.4|23.47|23.36|23.52|23.41|23.47|23.36|130
1755718500000|2025-08-20 19:35:00|23.48|23.37|23.44|23.33|23.5|23.39|23.44|23.33|87
1755718800000|2025-08-20 19:40:00|23.45|23.34|23.48|23.37|23.48|23.37|23.43|23.32|90
1755719100000|2025-08-20 19:45:00|23.49|23.38|23.54|23.43|23.54|23.43|23.45|23.34|120
1755719400000|2025-08-20 19:50:00|23.53|23.42|23.58|23.47|23.58|23.47|23.53|23.42|76
1755719700000|2025-08-20 19:55:00|23.57|23.46|23.58|23.47|23.59|23.48|23.54|23.43|144
1755720000000|2025-08-20 20:00:00|23.59|23.48|23.55|23.44|23.6|23.49|23.54|23.43|127
1755720300000|2025-08-20 20:05:00|23.56|23.45|23.58|23.47|23.58|23.47|23.55|23.44|125
1755720600000|2025-08-20 20:10:00|23.57|23.46|23.56|23.45|23.58|23.47|23.55|23.44|126
1755720900000|2025-08-20 20:15:00|23.55|23.44|23.5|23.39|23.56|23.45|23.5|23.39|102
1755721200000|2025-08-20 20:20:00|23.51|23.4|23.54|23.43|23.54|23.43|23.48|23.37|109
1755721500000|2025-08-20 20:25:00|23.55|23.44|23.55|23.44|23.56|23.45|23.52|23.41|107
1755721800000|2025-08-20 20:30:00|23.54|23.43|23.51|23.4|23.58|23.47|23.5|23.39|148
1755722100000|2025-08-20 20:35:00|23.5|23.39|23.49|23.38|23.52|23.41|23.48|23.37|98
1755722400000|2025-08-20 20:40:00|23.5|23.39|23.53|23.42|23.55|23.44|23.49|23.38|90
1755722700000|2025-08-20 20:45:00|23.54|23.43|23.51|23.4|23.54|23.43|23.51|23.4|74
1755723000000|2025-08-20 20:50:00|23.5|23.39|23.57|23.46|23.6|23.49|23.5|23.39|94
1755723300000|2025-08-20 20:55:00|23.56|23.45|23.55|23.44|23.57|23.46|23.54|23.43|78
1755723600000|2025-08-20 21:00:00|23.56|23.45|23.53|23.42|23.57|23.46|23.52|23.41|40
1755723900000|2025-08-20 21:05:00|23.54|23.43|23.59|23.48|23.59|23.48|23.52|23.41|32
1755724200000|2025-08-20 21:10:00|23.58|23.47|23.57|23.46|23.59|23.48|23.56|23.45|34
1755724500000|2025-08-20 21:15:00|23.58|23.47|23.45|23.34|23.59|23.48|23.44|23.33|48
1755724800000|2025-08-20 21:20:00|23.46|23.35|23.48|23.37|23.49|23.38|23.46|23.35|29
1755725100000|2025-08-20 21:25:00|23.49|23.38|23.45|23.34|23.49|23.38|23.42|23.31|21
1755725400000|2025-08-20 21:30:00|23.46|23.35|23.42|23.31|23.46|23.35|23.41|23.3|27
1755725700000|2025-08-20 21:35:00|23.43|23.32|23.5|23.39|23.5|23.39|23.42|23.31|34
1755726000000|2025-08-20 21:40:00|23.49|23.38|23.55|23.44|23.56|23.45|23.49|23.38|41
1755726300000|2025-08-20 21:45:00|23.54|23.43|23.54|23.43|23.55|23.44|23.53|23.42|9
1755726600000|2025-08-20 21:50:00|23.55|23.44|23.57|23.46|23.59|23.48|23.54|23.43|26
1755726900000|2025-08-20 21:55:00|23.56|23.45|23.53|23.42|23.57|23.46|23.52|23.41|30
1755727200000|2025-08-20 22:00:00|23.52|23.41|23.54|23.43|23.58|23.47|23.52|23.41|107
1755727500000|2025-08-20 22:05:00|23.55|23.44|23.49|23.38|23.55|23.44|23.49|23.38|131
1755727800000|2025-08-20 22:10:00|23.5|23.39|23.52|23.41|23.52|23.41|23.49|23.38|39
1755728100000|2025-08-20 22:15:00|23.53|23.42|23.51|23.4|23.53|23.42|23.49|23.38|155
1755728400000|2025-08-20 22:20:00|23.5|23.39|23.54|23.43|23.54|23.43|23.5|23.39|111
1755728700000|2025-08-20 22:25:00|23.53|23.42|23.55|23.44|23.55|23.44|23.52|23.41|79
1755729000000|2025-08-20 22:30:00|23.56|23.45|23.55|23.44|23.57|23.46|23.54|23.43|46
1755729300000|2025-08-20 22:35:00|23.54|23.43|23.55|23.44|23.55|23.44|23.51|23.4|74
1755729600000|2025-08-20 22:40:00|23.54|23.43|23.57|23.46|23.58|23.47|23.53|23.42|55
1755729900000|2025-08-20 22:45:00|23.56|23.45|23.57|23.46|23.59|23.48|23.56|23.45|60
1755730200000|2025-08-20 22:50:00|23.58|23.47|23.59|23.48|23.6|23.49|23.56|23.45|64
1755730500000|2025-08-20 22:55:00|23.6|23.49|23.59|23.48|23.61|23.5|23.59|23.48|132
1755730800000|2025-08-20 23:00:00|23.6|23.49|23.58|23.47|23.6|23.49|23.58|23.47|69
1755731100000|2025-08-20 23:05:00|23.59|23.48|23.6|23.49|23.6|23.49|23.57|23.46|61
1755731400000|2025-08-20 23:10:00|23.59|23.48|23.57|23.46|23.6|23.49|23.57|23.46|49
1755731700000|2025-08-20 23:15:00|23.56|23.45|23.54|23.43|23.57|23.46|23.53|23.42|99
1755732000000|2025-08-20 23:20:00|23.53|23.42|23.52|23.41|23.54|23.43|23.52|23.41|16
1755732300000|2025-08-20 23:25:00|23.53|23.42|23.51|23.4|23.53|23.42|23.51|23.4|29
1755732600000|2025-08-20 23:30:00|23.5|23.39|23.5|23.39|23.52|23.41|23.49|23.38|85
1755732900000|2025-08-20 23:35:00|23.51|23.4|23.52|23.41|23.53|23.42|23.5|23.39|42
1755733200000|2025-08-20 23:40:00|23.53|23.42|23.56|23.45|23.56|23.45|23.53|23.42|70
1755733500000|2025-08-20 23:45:00|23.55|23.44|23.5|23.39|23.56|23.45|23.5|23.39|186
1755733800000|2025-08-20 23:50:00|23.49|23.38|23.47|23.36|23.5|23.39|23.47|23.36|75
1755734100000|2025-08-20 23:55:00|23.48|23.37|23.51|23.4|23.51|23.4|23.47|23.36|20
1755734400000|2025-08-21 00:00:00|23.52|23.41|23.48|23.37|23.52|23.41|23.48|23.37|75
1755734700000|2025-08-21 00:05:00|23.49|23.38|23.46|23.35|23.5|23.39|23.46|23.35|102
1755735000000|2025-08-21 00:10:00|23.47|23.36|23.45|23.34|23.49|23.38|23.45|23.34|89
1755735300000|2025-08-21 00:15:00|23.46|23.35|23.4|23.29|23.46|23.35|23.4|23.29|117
1755735600000|2025-08-21 00:20:00|23.41|23.3|23.41|23.3|23.43|23.32|23.38|23.27|41
1755735900000|2025-08-21 00:25:00|23.4|23.29|23.41|23.3|23.41|23.3|23.39|23.28|38
1755736200000|2025-08-21 00:30:00|23.42|23.31|23.47|23.36|23.47|23.36|23.41|23.3|56
1755736500000|2025-08-21 00:35:00|23.48|23.37|23.52|23.41|23.53|23.42|23.47|23.36|63
1755736800000|2025-08-21 00:40:00|23.53|23.42|23.51|23.4|23.53|23.42|23.51|23.4|67
1755737100000|2025-08-21 00:45:00|23.52|23.41|23.47|23.36|23.54|23.43|23.45|23.34|116
1755737400000|2025-08-21 00:50:00|23.46|23.35|23.48|23.37|23.51|23.4|23.46|23.35|115
1755737700000|2025-08-21 00:55:00|23.49|23.38|23.52|23.41|23.52|23.41|23.48|23.37|32
1755738000000|2025-08-21 01:00:00|23.51|23.4|23.5|23.39|23.53|23.42|23.49|23.38|44
1755738300000|2025-08-21 01:05:00|23.49|23.38|23.46|23.35|23.5|23.39|23.45|23.34|86
1755738600000|2025-08-21 01:10:00|23.47|23.36|23.45|23.34|23.47|23.36|23.43|23.32|83
1755738900000|2025-08-21 01:15:00|23.46|23.35|23.38|23.27|23.47|23.36|23.38|23.27|129
1755739200000|2025-08-21 01:20:00|23.39|23.28|23.44|23.33|23.44|23.33|23.38|23.27|62
1755739500000|2025-08-21 01:25:00|23.43|23.32|23.44|23.33|23.47|23.36|23.43|23.32|56
1755739800000|2025-08-21 01:30:00|23.45|23.34|23.46|23.35|23.46|23.35|23.41|23.3|50
1755740100000|2025-08-21 01:35:00|23.47|23.36|23.5|23.39|23.5|23.39|23.44|23.33|68
1755740400000|2025-08-21 01:40:00|23.49|23.38|23.52|23.41|23.54|23.43|23.49|23.38|58
1755740700000|2025-08-21 01:45:00|23.51|23.4|23.51|23.4|23.53|23.42|23.49|23.38|113
1755741000000|2025-08-21 01:50:00|23.52|23.41|23.57|23.46|23.57|23.46|23.51|23.4|48
1755741300000|2025-08-21 01:55:00|23.58|23.47|23.61|23.5|23.61|23.5|23.57|23.46|84
1755741600000|2025-08-21 02:00:00|23.6|23.49|23.59|23.48|23.68|23.57|23.58|23.47|148
1755741900000|2025-08-21 02:05:00|23.58|23.47|23.49|23.38|23.58|23.47|23.47|23.36|164
1755742200000|2025-08-21 02:10:00|23.48|23.37|23.41|23.3|23.49|23.38|23.41|23.3|140
1755742500000|2025-08-21 02:15:00|23.42|23.31|23.32|23.21|23.42|23.31|23.31|23.2|137
1755742800000|2025-08-21 02:20:00|23.33|23.22|23.33|23.22|23.34|23.23|23.31|23.2|83
1755743100000|2025-08-21 02:25:00|23.34|23.23|23.33|23.22|23.35|23.24|23.32|23.21|116
1755743400000|2025-08-21 02:30:00|23.32|23.21|23.27|23.16|23.32|23.21|23.27|23.16|87
1755743700000|2025-08-21 02:35:00|23.28|23.17|23.23|23.12|23.28|23.17|23.23|23.12|100
1755744000000|2025-08-21 02:40:00|23.22|23.11|23.24|23.13|23.26|23.15|23.21|23.1|63
1755744300000|2025-08-21 02:45:00|23.25|23.14|23.25|23.14|23.28|23.17|23.24|23.13|51
1755744600000|2025-08-21 02:50:00|23.26|23.15|23.3|23.19|23.3|23.19|23.26|23.15|65
1755744900000|2025-08-21 02:55:00|23.31|23.2|23.32|23.21|23.32|23.21|23.29|23.18|52
1755745200000|2025-08-21 03:00:00|23.31|23.2|23.44|23.33|23.44|23.33|23.31|23.2|48
1755745500000|2025-08-21 03:05:00|23.45|23.34|23.58|23.47|23.58|23.47|23.45|23.34|76
1755745800000|2025-08-21 03:10:00|23.59|23.48|23.56|23.45|23.63|23.52|23.52|23.41|126
1755746100000|2025-08-21 03:15:00|23.55|23.44|23.5|23.39|23.58|23.47|23.5|23.39|140
1755746400000|2025-08-21 03:20:00|23.51|23.4|23.51|23.4|23.53|23.42|23.48|23.37|111
1755746700000|2025-08-21 03:25:00|23.52|23.41|23.49|23.38|23.53|23.42|23.48|23.37|66
1755747000000|2025-08-21 03:30:00|23.48|23.37|23.48|23.37|23.51|23.4|23.46|23.35|99
1755747300000|2025-08-21 03:35:00|23.49|23.38|23.48|23.37|23.49|23.38|23.46|23.35|60
1755747600000|2025-08-21 03:40:00|23.47|23.36|23.5|23.39|23.51|23.4|23.47|23.36|72
1755747900000|2025-08-21 03:45:00|23.51|23.4|23.46|23.35|23.51|23.4|23.46|23.35|48
1755748200000|2025-08-21 03:50:00|23.45|23.34|23.48|23.37|23.51|23.4|23.45|23.34|96
1755748500000|2025-08-21 03:55:00|23.49|23.38|23.46|23.35|23.5|23.39|23.45|23.34|30
1755748800000|2025-08-21 04:00:00|23.45|23.34|23.5|23.39|23.51|23.4|23.45|23.34|60
1755749100000|2025-08-21 04:05:00|23.51|23.4|23.44|23.33|23.52|23.41|23.43|23.32|48
1755749400000|2025-08-21 04:10:00|23.43|23.32|23.44|23.33|23.45|23.34|23.43|23.32|44
1755749700000|2025-08-21 04:15:00|23.45|23.34|23.41|23.3|23.45|23.34|23.4|23.29|61
1755750000000|2025-08-21 04:20:00|23.42|23.31|23.42|23.31|23.43|23.32|23.39|23.28|41
1755750300000|2025-08-21 04:25:00|23.41|23.3|23.42|23.31|23.42|23.31|23.4|23.29|48
1755750600000|2025-08-21 04:30:00|23.41|23.3|23.5|23.39|23.5|23.39|23.39|23.28|88
1755750900000|2025-08-21 04:35:00|23.49|23.38|23.47|23.36|23.54|23.43|23.46|23.35|69
1755751200000|2025-08-21 04:40:00|23.48|23.37|23.52|23.41|23.52|23.41|23.48|23.37|47
1755751500000|2025-08-21 04:45:00|23.53|23.42|23.51|23.4|23.54|23.43|23.5|23.39|45
1755751800000|2025-08-21 04:50:00|23.5|23.39|23.5|23.39|23.51|23.4|23.47|23.36|45
1755752100000|2025-08-21 04:55:00|23.49|23.38|23.46|23.35|23.5|23.39|23.46|23.35|20
1755752400000|2025-08-21 05:00:00|23.47|23.36|23.41|23.3|23.48|23.37|23.41|23.3|79
1755752700000|2025-08-21 05:05:00|23.4|23.29|23.38|23.27|23.42|23.31|23.38|23.27|51
1755753000000|2025-08-21 05:10:00|23.37|23.26|23.4|23.29|23.4|23.29|23.37|23.26|14
1755753300000|2025-08-21 05:15:00|23.41|23.3|23.4|23.29|23.45|23.34|23.4|23.29|54
1755753600000|2025-08-21 05:20:00|23.39|23.28|23.41|23.3|23.41|23.3|23.35|23.24|65
1755753900000|2025-08-21 05:25:00|23.42|23.31|23.41|23.3|23.43|23.32|23.4|23.29|38
1755754200000|2025-08-21 05:30:00|23.4|23.29|23.47|23.36|23.48|23.37|23.4|23.29|42
1755754500000|2025-08-21 05:35:00|23.46|23.35|23.47|23.36|23.48|23.37|23.45|23.34|38
1755754800000|2025-08-21 05:40:00|23.48|23.37|23.51|23.4|23.51|23.4|23.46|23.35|54
1755755100000|2025-08-21 05:45:00|23.52|23.41|23.57|23.46|23.57|23.46|23.5|23.39|80
1755755400000|2025-08-21 05:50:00|23.56|23.45|23.55|23.44|23.57|23.46|23.55|23.44|62
1755755700000|2025-08-21 05:55:00|23.56|23.45|23.57|23.46|23.57|23.46|23.54|23.43|28
1755756000000|2025-08-21 06:00:00|23.58|23.47|23.48|23.37|23.58|23.47|23.48|23.37|83
1755756300000|2025-08-21 06:05:00|23.47|23.36|23.44|23.33|23.48|23.37|23.41|23.3|72
1755756600000|2025-08-21 06:10:00|23.45|23.34|23.44|23.33|23.46|23.35|23.42|23.31|36
1755756900000|2025-08-21 06:15:00|23.43|23.32|23.45|23.34|23.47|23.36|23.43|23.32|35
1755757200000|2025-08-21 06:20:00|23.44|23.33|23.4|23.29|23.45|23.34|23.39|23.28|47
1755757500000|2025-08-21 06:25:00|23.41|23.3|23.41|23.3|23.44|23.33|23.4|23.29|27
1755757800000|2025-08-21 06:30:00|23.42|23.31|23.46|23.35|23.47|23.36|23.41|23.3|45
1755758100000|2025-08-21 06:35:00|23.47|23.36|23.45|23.34|23.51|23.4|23.44|23.33|53
1755758400000|2025-08-21 06:40:00|23.46|23.35|23.48|23.37|23.48|23.37|23.46|23.35|29
1755758700000|2025-08-21 06:45:00|23.49|23.38|23.46|23.35|23.49|23.38|23.44|23.33|26
1755759000000|2025-08-21 06:50:00|23.47|23.36|23.46|23.35|23.47|23.36|23.42|23.31|24
1755759300000|2025-08-21 06:55:00|23.47|23.36|23.46|23.35|23.47|23.36|23.44|23.33|10
1755759600000|2025-08-21 07:00:00|23.47|23.36|23.44|23.33|23.47|23.36|23.4|23.29|56
1755759900000|2025-08-21 07:05:00|23.45|23.34|23.48|23.37|23.5|23.39|23.42|23.31|76
1755760200000|2025-08-21 07:10:00|23.47|23.36|23.39|23.28|23.47|23.36|23.39|23.28|33
1755760500000|2025-08-21 07:15:00|23.4|23.29|23.33|23.22|23.4|23.29|23.33|23.22|54
1755760800000|2025-08-21 07:20:00|23.32|23.21|23.34|23.23|23.35|23.24|23.26|23.15|68
1755761100000|2025-08-21 07:25:00|23.33|23.22|23.32|23.21|23.38|23.27|23.31|23.2|34
1755761400000|2025-08-21 07:30:00|23.31|23.2|23.4|23.29|23.4|23.29|23.29|23.18|76
1755761700000|2025-08-21 07:35:00|23.39|23.28|23.48|23.37|23.48|23.37|23.39|23.28|50
1755762000000|2025-08-21 07:40:00|23.47|23.36|23.44|23.33|23.48|23.37|23.44|23.33|67
1755762300000|2025-08-21 07:45:00|23.45|23.34|23.44|23.33|23.48|23.37|23.43|23.32|48
1755762600000|2025-08-21 07:50:00|23.45|23.34|23.46|23.35|23.49|23.38|23.45|23.34|36
1755762900000|2025-08-21 07:55:00|23.47|23.36|23.46|23.35|23.49|23.38|23.45|23.34|64
1755763200000|2025-08-21 08:00:00|23.45|23.34|23.44|23.33|23.47|23.36|23.42|23.31|106
1755763500000|2025-08-21 08:05:00|23.43|23.32|23.48|23.37|23.5|23.39|23.42|23.31|64
1755763800000|2025-08-21 08:10:00|23.47|23.36|23.45|23.34|23.47|23.36|23.43|23.32|33
1755764100000|2025-08-21 08:15:00|23.44|23.33|23.33|23.22|23.45|23.34|23.31|23.2|66
1755764400000|2025-08-21 08:20:00|23.34|23.23|23.32|23.21|23.34|23.23|23.28|23.17|77
1755764700000|2025-08-21 08:25:00|23.33|23.22|23.29|23.18|23.35|23.24|23.26|23.15|83
1755765000000|2025-08-21 08:30:00|23.3|23.19|23.27|23.16|23.3|23.19|23.26|23.15|119
1755765300000|2025-08-21 08:35:00|23.26|23.15|23.25|23.14|23.27|23.16|23.24|23.13|52
1755765600000|2025-08-21 08:40:00|23.24|23.13|23.26|23.15|23.28|23.17|23.24|23.13|107
1755765900000|2025-08-21 08:45:00|23.27|23.16|23.25|23.14|23.3|23.19|23.24|23.13|86
1755766200000|2025-08-21 08:50:00|23.24|23.13|23.22|23.11|23.25|23.14|23.2|23.09|59
1755766500000|2025-08-21 08:55:00|23.21|23.1|23.16|23.05|23.21|23.1|23.16|23.05|22
1755766800000|2025-08-21 09:00:00|23.17|23.06|23.13|23.02|23.17|23.06|23.11|23|112
1755767100000|2025-08-21 09:05:00|23.12|23.01|23.13|23.02|23.16|23.05|23.11|23|120
1755767400000|2025-08-21 09:10:00|23.12|23.01|23.11|23|23.14|23.03|23.11|23|167
1755767700000|2025-08-21 09:15:00|23.13|23.02|23.09|22.98|23.13|23.02|23.07|22.96|66
1755768000000|2025-08-21 09:20:00|23.1|22.99|23.09|22.98|23.1|22.99|23.08|22.97|36
1755768300000|2025-08-21 09:25:00|23.1|22.99|23.12|23.01|23.14|23.03|23.09|22.98|57
1755768600000|2025-08-21 09:30:00|23.11|23|23.19|23.08|23.22|23.11|23.11|23|115
1755768900000|2025-08-21 09:35:00|23.2|23.09|23.25|23.14|23.25|23.14|23.19|23.08|123
1755769200000|2025-08-21 09:40:00|23.24|23.13|23.26|23.15|23.28|23.17|23.24|23.13|44
1755769500000|2025-08-21 09:45:00|23.27|23.16|23.23|23.12|23.28|23.17|23.22|23.11|78
1755769800000|2025-08-21 09:50:00|23.24|23.13|23.17|23.06|23.24|23.13|23.17|23.06|40
1755770100000|2025-08-21 09:55:00|23.18|23.07|23.16|23.05|23.19|23.08|23.15|23.04|45
1755770400000|2025-08-21 10:00:00|23.15|23.04|23.12|23.01|23.16|23.05|23.11|23|52
1755770700000|2025-08-21 10:05:00|23.11|23|23.21|23.1|23.23|23.12|23.11|23|57
1755771000000|2025-08-21 10:10:00|23.2|23.09|23.18|23.07|23.22|23.11|23.18|23.07|84
1755771300000|2025-08-21 10:15:00|23.19|23.08|23.18|23.07|23.23|23.12|23.15|23.04|94
1755771600000|2025-08-21 10:20:00|23.19|23.08|23.2|23.09|23.22|23.11|23.16|23.05|62
1755771900000|2025-08-21 10:25:00|23.19|23.08|23.24|23.13|23.26|23.15|23.17|23.06|74
1755772200000|2025-08-21 10:30:00|23.23|23.12|23.2|23.09|23.24|23.13|23.19|23.08|37
1755772500000|2025-08-21 10:35:00|23.21|23.1|23.2|23.09|23.21|23.1|23.17|23.06|80
1755772800000|2025-08-21 10:40:00|23.19|23.08|23.25|23.14|23.28|23.17|23.19|23.08|87
1755773100000|2025-08-21 10:45:00|23.24|23.13|23.24|23.13|23.27|23.16|23.22|23.11|91
1755773400000|2025-08-21 10:50:00|23.23|23.12|23.22|23.11|23.24|23.13|23.2|23.09|38
1755773700000|2025-08-21 10:55:00|23.23|23.12|23.2|23.09|23.24|23.13|23.19|23.08|20
1755774000000|2025-08-21 11:00:00|23.21|23.1|23.22|23.11|23.23|23.12|23.18|23.07|42
1755774300000|2025-08-21 11:05:00|23.21|23.1|23.23|23.12|23.26|23.15|23.21|23.1|80
1755774600000|2025-08-21 11:10:00|23.22|23.11|23.21|23.1|23.23|23.12|23.21|23.1|22
1755774900000|2025-08-21 11:15:00|23.22|23.11|23.21|23.1|23.23|23.12|23.2|23.09|50
1755775200000|2025-08-21 11:20:00|23.2|23.09|23.21|23.1|23.22|23.11|23.17|23.06|32
1755775500000|2025-08-21 11:25:00|23.22|23.11|23.22|23.11|23.22|23.11|23.19|23.08|24
1755775800000|2025-08-21 11:30:00|23.21|23.1|23.23|23.12|23.27|23.16|23.2|23.09|55
1755776100000|2025-08-21 11:35:00|23.22|23.11|23.13|23.02|23.23|23.12|23.13|23.02|98
1755776400000|2025-08-21 11:40:00|23.12|23.01|23.17|23.06|23.18|23.07|23.12|23.01|98
1755776700000|2025-08-21 11:45:00|23.16|23.05|23.1|22.99|23.17|23.06|23.09|22.98|123
1755777000000|2025-08-21 11:50:00|23.09|22.98|23.13|23.02|23.15|23.04|23.09|22.98|97
1755777300000|2025-08-21 11:55:00|23.14|23.03|23.17|23.06|23.18|23.07|23.14|23.03|74
1755777600000|2025-08-21 12:00:00|23.16|23.05|23.18|23.07|23.22|23.11|23.12|23.01|99
1755777900000|2025-08-21 12:05:00|23.17|23.06|23.2|23.09|23.22|23.11|23.17|23.06|70
1755778200000|2025-08-21 12:10:00|23.19|23.08|23.13|23.02|23.19|23.08|23.12|23.01|120
1755778500000|2025-08-21 12:15:00|23.12|23.01|23.09|22.98|23.14|23.03|23.04|22.93|179
1755778800000|2025-08-21 12:20:00|23.1|22.99|23.14|23.03|23.14|23.03|23.08|22.97|69
1755779100000|2025-08-21 12:25:00|23.13|23.02|23.09|22.98|23.15|23.04|23.07|22.96|93
1755779400000|2025-08-21 12:30:00|23.08|22.97|23.2|23.09|23.22|23.11|23.08|22.97|89
1755779700000|2025-08-21 12:35:00|23.21|23.1|23.15|23.04|23.21|23.1|23.15|23.04|84
1755780000000|2025-08-21 12:40:00|23.14|23.03|23.14|23.03|23.19|23.08|23.13|23.02|35
1755780300000|2025-08-21 12:45:00|23.15|23.04|23.05|22.94|23.15|23.04|23.04|22.93|53
1755780600000|2025-08-21 12:50:00|23.04|22.93|23.06|22.95|23.06|22.95|22.99|22.88|109
1755780900000|2025-08-21 12:55:00|23.05|22.94|23.09|22.98|23.1|22.99|23.05|22.94|43
1755781200000|2025-08-21 13:00:00|23.08|22.97|23.16|23.05|23.17|23.06|23.05|22.94|84
1755781500000|2025-08-21 13:05:00|23.17|23.06|23.19|23.08|23.19|23.08|23.13|23.02|84
1755781800000|2025-08-21 13:10:00|23.18|23.07|23.19|23.08|23.21|23.1|23.17|23.06|46
1755782100000|2025-08-21 13:15:00|23.18|23.07|23.17|23.06|23.21|23.1|23.16|23.05|64
1755782400000|2025-08-21 13:20:00|23.18|23.07|23.21|23.1|23.23|23.12|23.17|23.06|56
1755782700000|2025-08-21 13:25:00|23.2|23.09|23.25|23.14|23.25|23.14|23.2|23.09|228
1755783000000|2025-08-21 13:30:00|23.24|23.13|23.24|23.13|23.33|23.22|23.14|23.03|205
1755783300000|2025-08-21 13:35:00|23.23|23.12|23.33|23.22|23.39|23.28|23.21|23.1|274
1755783600000|2025-08-21 13:40:00|23.32|23.21|23.34|23.23|23.35|23.24|23.25|23.14|209
1755783900000|2025-08-21 13:45:00|23.35|23.24|23.31|23.2|23.35|23.24|23.18|23.07|186
1755784200000|2025-08-21 13:50:00|23.32|23.21|23.28|23.17|23.36|23.25|23.25|23.14|183
1755784500000|2025-08-21 13:55:00|23.27|23.16|23.18|23.07|23.28|23.17|23.17|23.06|143
1755784800000|2025-08-21 14:00:00|23.17|23.06|23.24|23.13|23.27|23.16|23.12|23.01|219
1755785100000|2025-08-21 14:05:00|23.23|23.12|23.29|23.18|23.31|23.2|23.23|23.12|149
1755785400000|2025-08-21 14:10:00|23.3|23.19|23.34|23.23|23.36|23.25|23.28|23.17|179
1755785700000|2025-08-21 14:15:00|23.33|23.22|23.45|23.34|23.46|23.35|23.31|23.2|147
1755786000000|2025-08-21 14:20:00|23.44|23.33|23.41|23.3|23.47|23.36|23.39|23.28|160
1755786300000|2025-08-21 14:25:00|23.42|23.31|23.43|23.32|23.44|23.33|23.36|23.25|104
1755786600000|2025-08-21 14:30:00|23.44|23.33|23.32|23.21|23.45|23.34|23.32|23.21|85
1755786900000|2025-08-21 14:35:00|23.31|23.2|23.2|23.09|23.34|23.23|23.2|23.09|75
1755787200000|2025-08-21 14:40:00|23.21|23.1|23.22|23.11|23.22|23.11|23.09|22.98|113
1755787500000|2025-08-21 14:45:00|23.21|23.1|23.16|23.05|23.24|23.13|23.14|23.03|90
1755787800000|2025-08-21 14:50:00|23.17|23.06|23.27|23.16|23.28|23.17|23.15|23.04|144
1755788100000|2025-08-21 14:55:00|23.26|23.15|23.21|23.1|23.26|23.15|23.19|23.08|151
1755788400000|2025-08-21 15:00:00|23.22|23.11|23.17|23.06|23.27|23.16|23.17|23.06|217
1755788700000|2025-08-21 15:05:00|23.18|23.07|23.23|23.12|23.23|23.12|23.12|23.01|123
1755789000000|2025-08-21 15:10:00|23.24|23.13|23.06|22.95|23.24|23.13|23.06|22.95|103
1755789300000|2025-08-21 15:15:00|23.05|22.94|23.18|23.07|23.18|23.07|23.01|22.9|96
1755789600000|2025-08-21 15:20:00|23.19|23.08|23.23|23.12|23.26|23.15|23.16|23.05|85
1755789900000|2025-08-21 15:25:00|23.24|23.13|23.18|23.07|23.24|23.13|23.14|23.03|62
1755790200000|2025-08-21 15:30:00|23.19|23.08|23.12|23.01|23.19|23.08|23.1|22.99|132
1755790500000|2025-08-21 15:35:00|23.13|23.02|23.18|23.07|23.19|23.08|23.12|23.01|110
1755790800000|2025-08-21 15:40:00|23.19|23.08|23.19|23.08|23.25|23.14|23.17|23.06|122
1755791100000|2025-08-21 15:45:00|23.18|23.07|23.11|23|23.19|23.08|23.1|22.99|95
1755791400000|2025-08-21 15:50:00|23.1|22.99|23|22.89|23.12|23.01|22.99|22.88|78
1755791700000|2025-08-21 15:55:00|22.99|22.88|22.99|22.88|23.04|22.93|22.97|22.86|47
1755792000000|2025-08-21 16:00:00|23|22.89|22.98|22.87|23.04|22.93|22.98|22.87|71
1755792300000|2025-08-21 16:05:00|22.97|22.86|23.04|22.93|23.06|22.95|22.93|22.82|86
1755792600000|2025-08-21 16:10:00|23.05|22.94|23.08|22.97|23.09|22.98|23.03|22.92|50
1755792900000|2025-08-21 16:15:00|23.07|22.96|23.11|23|23.15|23.04|23.07|22.96|94
1755793200000|2025-08-21 16:20:00|23.1|22.99|23.02|22.91|23.11|23|23.02|22.91|80
1755793500000|2025-08-21 16:25:00|23.01|22.9|23.01|22.9|23.02|22.91|22.95|22.84|40
1755793800000|2025-08-21 16:30:00|23.02|22.91|22.98|22.87|23.06|22.95|22.97|22.86|109
1755794100000|2025-08-21 16:35:00|22.99|22.88|23|22.89|23.01|22.9|22.94|22.83|82
1755794400000|2025-08-21 16:40:00|23.01|22.9|23|22.89|23.02|22.91|22.96|22.85|93
1755794700000|2025-08-21 16:45:00|23.01|22.9|22.95|22.84|23.02|22.91|22.95|22.84|97
1755795000000|2025-08-21 16:50:00|22.96|22.85|22.94|22.83|22.99|22.88|22.93|22.82|99
1755795300000|2025-08-21 16:55:00|22.95|22.84|22.9|22.79|22.95|22.84|22.88|22.77|59
1755795600000|2025-08-21 17:00:00|22.91|22.8|22.82|22.71|22.91|22.8|22.79|22.68|117
1755795900000|2025-08-21 17:05:00|22.83|22.72|22.81|22.7|22.85|22.74|22.79|22.68|144
1755796200000|2025-08-21 17:10:00|22.82|22.71|22.82|22.71|22.84|22.73|22.8|22.69|79
1755796500000|2025-08-21 17:15:00|22.81|22.7|22.87|22.76|22.87|22.76|22.81|22.7|133
1755796800000|2025-08-21 17:20:00|22.86|22.75|22.85|22.74|22.88|22.77|22.83|22.72|104
1755797100000|2025-08-21 17:25:00|22.86|22.75|22.85|22.74|22.88|22.77|22.84|22.73|160
1755797400000|2025-08-21 17:30:00|22.83|22.72|22.92|22.81|22.92|22.81|22.83|22.72|76
1755797700000|2025-08-21 17:35:00|22.91|22.8|22.99|22.88|23.01|22.9|22.91|22.8|108
1755798000000|2025-08-21 17:40:00|23|22.89|22.98|22.87|23|22.89|22.95|22.84|55
1755798300000|2025-08-21 17:45:00|22.97|22.86|23|22.89|23.01|22.9|22.97|22.86|62
1755798600000|2025-08-21 17:50:00|22.99|22.88|22.94|22.83|22.99|22.88|22.92|22.81|64
1755798900000|2025-08-21 17:55:00|22.93|22.82|22.97|22.86|22.98|22.87|22.93|22.82|35
1755799200000|2025-08-21 18:00:00|22.98|22.87|22.94|22.83|23.01|22.9|22.94|22.83|110
1755799500000|2025-08-21 18:05:00|22.95|22.84|22.93|22.82|22.96|22.85|22.92|22.81|81
1755799800000|2025-08-21 18:10:00|22.92|22.81|22.91|22.8|22.92|22.81|22.87|22.76|51
1755800100000|2025-08-21 18:15:00|22.9|22.79|22.99|22.88|22.99|22.88|22.88|22.77|116
1755800400000|2025-08-21 18:20:00|22.98|22.87|23.02|22.91|23.03|22.92|22.98|22.87|153
1755800700000|2025-08-21 18:25:00|23.01|22.9|22.99|22.88|23.04|22.93|22.99|22.88|126
1755801000000|2025-08-21 18:30:00|23|22.89|22.92|22.81|23|22.89|22.92|22.81|58
1755801300000|2025-08-21 18:35:00|22.91|22.8|22.96|22.85|22.97|22.86|22.9|22.79|106
1755801600000|2025-08-21 18:40:00|22.97|22.86|22.93|22.82|23|22.89|22.93|22.82|104
1755801900000|2025-08-21 18:45:00|22.94|22.83|22.91|22.8|22.94|22.83|22.86|22.75|103
1755802200000|2025-08-21 18:50:00|22.9|22.79|23.04|22.93|23.04|22.93|22.89|22.78|104
1755802500000|2025-08-21 18:55:00|23.05|22.94|23.06|22.95|23.09|22.98|23.04|22.93|86
1755802800000|2025-08-21 19:00:00|23.07|22.96|23.1|22.99|23.12|23.01|23.06|22.95|115
1755803100000|2025-08-21 19:05:00|23.11|23|23.11|23|23.13|23.02|23.09|22.98|157
1755803400000|2025-08-21 19:10:00|23.1|22.99|23.05|22.94|23.11|23|23.05|22.94|72
1755803700000|2025-08-21 19:15:00|23.06|22.95|23.03|22.92|23.06|22.95|23.02|22.91|100
1755804000000|2025-08-21 19:20:00|23.04|22.93|22.93|22.82|23.04|22.93|22.92|22.81|61
1755804300000|2025-08-21 19:25:00|22.92|22.81|22.93|22.82|22.95|22.84|22.92|22.81|46
1755804600000|2025-08-21 19:30:00|22.92|22.81|22.9|22.79|22.96|22.85|22.9|22.79|27
1755804900000|2025-08-21 19:35:00|22.91|22.8|22.9|22.79|22.92|22.81|22.87|22.76|50
1755805200000|2025-08-21 19:40:00|22.89|22.78|22.87|22.76|22.94|22.83|22.87|22.76|104
1755805500000|2025-08-21 19:45:00|22.86|22.75|22.89|22.78|22.89|22.78|22.84|22.73|187
1755805800000|2025-08-21 19:50:00|22.88|22.77|22.86|22.75|22.91|22.8|22.84|22.73|93
1755806100000|2025-08-21 19:55:00|22.87|22.76|22.89|22.78|22.9|22.79|22.85|22.74|114
1755806400000|2025-08-21 20:00:00|22.9|22.79|22.86|22.75|22.93|22.82|22.86|22.75|79
1755806700000|2025-08-21 20:05:00|22.87|22.76|22.9|22.79|22.91|22.8|22.86|22.75|79
1755807000000|2025-08-21 20:10:00|22.89|22.78|22.9|22.79|22.9|22.79|22.87|22.76|85
1755807300000|2025-08-21 20:15:00|22.91|22.8|22.91|22.8|22.94|22.83|22.89|22.78|73
1755807600000|2025-08-21 20:20:00|22.92|22.81|22.94|22.83|22.95|22.84|22.91|22.8|51
1755807900000|2025-08-21 20:25:00|22.95|22.84|22.93|22.82|22.95|22.84|22.92|22.81|25
1755808200000|2025-08-21 20:30:00|22.92|22.81|22.83|22.72|22.94|22.83|22.83|22.72|70
1755808500000|2025-08-21 20:35:00|22.84|22.73|22.84|22.73|22.86|22.75|22.79|22.68|41
1755808800000|2025-08-21 20:40:00|22.85|22.74|22.9|22.79|22.9|22.79|22.84|22.73|36
1755809100000|2025-08-21 20:45:00|22.91|22.8|22.93|22.82|22.95|22.84|22.9|22.79|45
1755809400000|2025-08-21 20:50:00|22.94|22.83|23.05|22.94|23.05|22.94|22.94|22.83|48
1755809700000|2025-08-21 20:55:00|23.06|22.95|23.02|22.91|23.09|22.98|23|22.89|135
1755810000000|2025-08-21 21:00:00|23.01|22.9|22.88|22.77|23.02|22.91|22.87|22.76|34
1755810300000|2025-08-21 21:05:00|22.89|22.78|22.96|22.85|22.96|22.85|22.89|22.78|36
1755810600000|2025-08-21 21:10:00|22.95|22.84|23.06|22.95|23.08|22.97|22.93|22.82|37
1755810900000|2025-08-21 21:15:00|23.05|22.94|23.02|22.91|23.07|22.96|22.98|22.87|53
1755811200000|2025-08-21 21:20:00|23.03|22.92|23.08|22.97|23.08|22.97|23.02|22.91|40
1755811500000|2025-08-21 21:25:00|23.07|22.96|23.08|22.97|23.1|22.99|23.05|22.94|27
1755811800000|2025-08-21 21:30:00|23.09|22.98|23.11|23|23.11|23|23.05|22.94|28
1755812100000|2025-08-21 21:35:00|23.1|22.99|23.07|22.96|23.12|23.01|23.02|22.91|68
1755812400000|2025-08-21 21:40:00|23.08|22.97|23.06|22.95|23.08|22.97|23.05|22.94|21
1755812700000|2025-08-21 21:45:00|23.07|22.96|23.07|22.96|23.07|22.96|23.07|22.96|1
1755813000000|2025-08-21 21:50:00|23.08|22.97|23.07|22.96|23.08|22.97|23.07|22.96|4
1755813300000|2025-08-21 21:55:00|23.06|22.95|23.06|22.95|23.08|22.97|23.05|22.94|29
1755813600000|2025-08-21 22:00:00|23.05|22.94|23.02|22.91|23.05|22.94|23.02|22.91|61
1755813900000|2025-08-21 22:05:00|23.01|22.9|23.02|22.91|23.02|22.91|23.01|22.9|62
1755814200000|2025-08-21 22:10:00|23.03|22.92|23.08|22.97|23.09|22.98|23.03|22.92|26
1755814500000|2025-08-21 22:15:00|23.07|22.96|23.06|22.95|23.09|22.98|23.04|22.93|67
1755814800000|2025-08-21 22:20:00|23.07|22.96|23.08|22.97|23.11|23|23.07|22.96|115
1755815100000|2025-08-21 22:25:00|23.09|22.98|23.07|22.96|23.09|22.98|23.07|22.96|21
1755815400000|2025-08-21 22:30:00|23.06|22.95|23.03|22.92|23.08|22.97|23.03|22.92|68
1755815700000|2025-08-21 22:35:00|23.02|22.91|23.01|22.9|23.02|22.91|23.01|22.9|58
1755816000000|2025-08-21 22:40:00|23.02|22.91|22.98|22.87|23.03|22.92|22.98|22.87|95
1755816300000|2025-08-21 22:45:00|22.97|22.86|23.04|22.93|23.04|22.93|22.97|22.86|30
1755816600000|2025-08-21 22:50:00|23.05|22.94|23.03|22.92|23.05|22.94|23.02|22.91|93
1755816900000|2025-08-21 22:55:00|23.02|22.91|23.03|22.92|23.05|22.94|23.01|22.9|32
1755817200000|2025-08-21 23:00:00|23.02|22.91|22.98|22.87|23.03|22.92|22.98|22.87|36
1755817500000|2025-08-21 23:05:00|22.97|22.86|22.93|22.82|22.98|22.87|22.93|22.82|53
1755817800000|2025-08-21 23:10:00|22.92|22.81|22.91|22.8|22.93|22.82|22.91|22.8|86
1755818100000|2025-08-21 23:15:00|22.9|22.79|22.87|22.76|22.92|22.81|22.86|22.75|69
1755818400000|2025-08-21 23:20:00|22.86|22.75|22.87|22.76|22.87|22.76|22.86|22.75|40
1755818700000|2025-08-21 23:25:00|22.86|22.75|22.91|22.8|22.91|22.8|22.84|22.73|40
1755819000000|2025-08-21 23:30:00|22.9|22.79|22.82|22.71|22.91|22.8|22.81|22.7|54
1755819300000|2025-08-21 23:35:00|22.81|22.7|22.79|22.68|22.83|22.72|22.78|22.67|128
1755819600000|2025-08-21 23:40:00|22.78|22.67|22.77|22.66|22.8|22.69|22.77|22.66|71
1755819900000|2025-08-21 23:45:00|22.78|22.67|22.79|22.68|22.8|22.69|22.77|22.66|56
1755820200000|2025-08-21 23:50:00|22.8|22.69|22.84|22.73|22.85|22.74|22.8|22.69|23
1755820500000|2025-08-21 23:55:00|22.83|22.72|22.83|22.72|22.85|22.74|22.82|22.71|31
1755820800000|2025-08-22 00:00:00|22.84|22.73|22.89|22.78|22.92|22.81|22.83|22.72|52
1755821100000|2025-08-22 00:05:00|22.9|22.79|22.94|22.83|22.94|22.83|22.87|22.76|59
1755821400000|2025-08-22 00:10:00|22.93|22.82|22.9|22.79|22.96|22.85|22.89|22.78|93
1755821700000|2025-08-22 00:15:00|22.89|22.78|22.92|22.81|22.93|22.82|22.86|22.75|111
1755822000000|2025-08-22 00:20:00|22.91|22.8|22.94|22.83|22.96|22.85|22.91|22.8|142
1755822300000|2025-08-22 00:25:00|22.95|22.84|22.91|22.8|22.95|22.84|22.9|22.79|241
1755822600000|2025-08-22 00:30:00|22.92|22.81|22.96|22.85|22.97|22.86|22.9|22.79|99
1755822900000|2025-08-22 00:35:00|22.97|22.86|22.92|22.81|22.97|22.86|22.91|22.8|97
1755823200000|2025-08-22 00:40:00|22.93|22.82|22.91|22.8|22.96|22.85|22.91|22.8|85
1755823500000|2025-08-22 00:45:00|22.92|22.81|22.81|22.7|22.92|22.81|22.81|22.7|85
1755823800000|2025-08-22 00:50:00|22.8|22.69|22.8|22.69|22.82|22.71|22.79|22.68|215
1755824100000|2025-08-22 00:55:00|22.81|22.7|22.84|22.73|22.85|22.74|22.8|22.69|120
1755824400000|2025-08-22 01:00:00|22.85|22.74|22.83|22.72|22.88|22.77|22.82|22.71|153
1755824700000|2025-08-22 01:05:00|22.82|22.71|22.74|22.63|22.83|22.72|22.74|22.63|158
1755825000000|2025-08-22 01:10:00|22.75|22.64|22.76|22.65|22.77|22.66|22.74|22.63|66
1755825300000|2025-08-22 01:15:00|22.75|22.64|22.83|22.72|22.84|22.73|22.75|22.64|142
1755825600000|2025-08-22 01:20:00|22.84|22.73|22.87|22.76|22.88|22.77|22.84|22.73|88
1755825900000|2025-08-22 01:25:00|22.88|22.77|22.84|22.73|22.88|22.77|22.83|22.72|49
1755826200000|2025-08-22 01:30:00|22.85|22.74|22.84|22.73|22.85|22.74|22.8|22.69|104
1755826500000|2025-08-22 01:35:00|22.85|22.74|22.88|22.77|22.9|22.79|22.85|22.74|52
1755826800000|2025-08-22 01:40:00|22.89|22.78|22.94|22.83|22.95|22.84|22.87|22.76|133
1755827100000|2025-08-22 01:45:00|22.93|22.82|22.96|22.85|22.98|22.87|22.93|22.82|291
1755827400000|2025-08-22 01:50:00|22.95|22.84|22.97|22.86|22.98|22.87|22.93|22.82|84
1755827700000|2025-08-22 01:55:00|22.98|22.87|22.98|22.87|23|22.89|22.97|22.86|41
1755828000000|2025-08-22 02:00:00|22.99|22.88|23.05|22.94|23.05|22.94|22.95|22.84|164
1755828300000|2025-08-22 02:05:00|23.06|22.95|23.08|22.97|23.09|22.98|23.06|22.95|228
1755828600000|2025-08-22 02:10:00|23.07|22.96|23.15|23.04|23.15|23.04|23.07|22.96|275
1755828900000|2025-08-22 02:15:00|23.16|23.05|23.2|23.09|23.22|23.11|23.14|23.03|139
1755829200000|2025-08-22 02:20:00|23.21|23.1|23.27|23.16|23.27|23.16|23.2|23.09|106
1755829500000|2025-08-22 02:25:00|23.26|23.15|23.26|23.15|23.28|23.17|23.23|23.12|85
1755829800000|2025-08-22 02:30:00|23.25|23.14|23.23|23.12|23.26|23.15|23.21|23.1|72
1755830100000|2025-08-22 02:35:00|23.22|23.11|23.22|23.11|23.24|23.13|23.2|23.09|38
1755830400000|2025-08-22 02:40:00|23.21|23.1|23.18|23.07|23.23|23.12|23.18|23.07|20
1755830700000|2025-08-22 02:45:00|23.17|23.06|23.19|23.08|23.2|23.09|23.13|23.02|96
1755831000000|2025-08-22 02:50:00|23.18|23.07|23.18|23.07|23.25|23.14|23.17|23.06|123
1755831300000|2025-08-22 02:55:00|23.17|23.06|23.15|23.04|23.18|23.07|23.14|23.03|173
1755831600000|2025-08-22 03:00:00|23.16|23.05|23.15|23.04|23.16|23.05|23.11|23|38
1755831900000|2025-08-22 03:05:00|23.14|23.03|23.22|23.11|23.22|23.11|23.13|23.02|97
1755832200000|2025-08-22 03:10:00|23.21|23.1|23.18|23.07|23.22|23.11|23.18|23.07|88
1755832500000|2025-08-22 03:15:00|23.19|23.08|23.12|23.01|23.19|23.08|23.11|23|74
1755832800000|2025-08-22 03:20:00|23.13|23.02|23.08|22.97|23.14|23.03|23.08|22.97|48
1755833100000|2025-08-22 03:25:00|23.09|22.98|23.06|22.95|23.09|22.98|23.06|22.95|56
1755833400000|2025-08-22 03:30:00|23.07|22.96|23.05|22.94|23.07|22.96|23.01|22.9|37
1755833700000|2025-08-22 03:35:00|23.04|22.93|23|22.89|23.04|22.93|22.99|22.88|114
1755834000000|2025-08-22 03:40:00|22.99|22.88|22.91|22.8|23|22.89|22.9|22.79|41
1755834300000|2025-08-22 03:45:00|22.92|22.81|22.9|22.79|22.93|22.82|22.89|22.78|48
1755834600000|2025-08-22 03:50:00|22.89|22.78|22.9|22.79|22.92|22.81|22.88|22.77|28
1755834900000|2025-08-22 03:55:00|22.91|22.8|22.93|22.82|22.96|22.85|22.88|22.77|61
1755835200000|2025-08-22 04:00:00|22.94|22.83|22.99|22.88|22.99|22.88|22.93|22.82|40
1755835500000|2025-08-22 04:05:00|22.98|22.87|23.05|22.94|23.09|22.98|22.98|22.87|98
1755835800000|2025-08-22 04:10:00|23.06|22.95|23.09|22.98|23.1|22.99|23.06|22.95|54
1755836100000|2025-08-22 04:15:00|23.08|22.97|23.17|23.06|23.17|23.06|23.08|22.97|189
1755836400000|2025-08-22 04:20:00|23.16|23.05|23.2|23.09|23.2|23.09|23.16|23.05|107
1755836700000|2025-08-22 04:25:00|23.19|23.08|23.14|23.03|23.2|23.09|23.11|23|50
1755837000000|2025-08-22 04:30:00|23.13|23.02|23.12|23.01|23.16|23.05|23.09|22.98|88
1755837300000|2025-08-22 04:35:00|23.11|23|23.11|23|23.17|23.06|23.11|23|79
1755837600000|2025-08-22 04:40:00|23.12|23.01|23.08|22.97|23.12|23.01|23.08|22.97|41
1755837900000|2025-08-22 04:45:00|23.07|22.96|23.06|22.95|23.11|23|23.06|22.95|64
1755838200000|2025-08-22 04:50:00|23.07|22.96|22.99|22.88|23.07|22.96|22.98|22.87|72
1755838500000|2025-08-22 04:55:00|22.98|22.87|23.03|22.92|23.04|22.93|22.98|22.87|60
1755838800000|2025-08-22 05:00:00|23.04|22.93|23.05|22.94|23.06|22.95|23.02|22.91|46
1755839100000|2025-08-22 05:05:00|23.06|22.95|23.1|22.99|23.13|23.02|23.06|22.95|153
1755839400000|2025-08-22 05:10:00|23.09|22.98|23.07|22.96|23.13|23.02|23.06|22.95|105
1755839700000|2025-08-22 05:15:00|23.08|22.97|23.03|22.92|23.09|22.98|23.02|22.91|75
1755840000000|2025-08-22 05:20:00|23.02|22.91|22.99|22.88|23.04|22.93|22.98|22.87|62
1755840300000|2025-08-22 05:25:00|23|22.89|22.99|22.88|23|22.89|22.97|22.86|151
1755840600000|2025-08-22 05:30:00|22.98|22.87|23.01|22.9|23.04|22.93|22.97|22.86|120
1755840900000|2025-08-22 05:35:00|23.02|22.91|22.98|22.87|23.07|22.96|22.98|22.87|86
1755841200000|2025-08-22 05:40:00|22.99|22.88|22.98|22.87|22.99|22.88|22.92|22.81|93
1755841500000|2025-08-22 05:45:00|22.97|22.86|23.06|22.95|23.06|22.95|22.97|22.86|68
1755841800000|2025-08-22 05:50:00|23.07|22.96|23.09|22.98|23.09|22.98|23.05|22.94|133
1755842100000|2025-08-22 05:55:00|23.08|22.97|23.06|22.95|23.12|23.01|23.06|22.95|91
1755842400000|2025-08-22 06:00:00|23.05|22.94|23.01|22.9|23.09|22.98|23.01|22.9|41
1755842700000|2025-08-22 06:05:00|23|22.89|23.04|22.93|23.04|22.93|22.99|22.88|142
1755843000000|2025-08-22 06:10:00|23.03|22.92|23.11|23|23.11|23|23.02|22.91|49
1755843300000|2025-08-22 06:15:00|23.1|22.99|23.1|22.99|23.17|23.06|23.09|22.98|109
1755843600000|2025-08-22 06:20:00|23.11|23|23.14|23.03|23.18|23.07|23.1|22.99|121
1755843900000|2025-08-22 06:25:00|23.13|23.02|23.12|23.01|23.15|23.04|23.09|22.98|86
1755844200000|2025-08-22 06:30:00|23.13|23.02|22.99|22.88|23.15|23.04|22.98|22.87|94
1755844500000|2025-08-22 06:35:00|23|22.89|22.95|22.84|23|22.89|22.93|22.82|47
1755844800000|2025-08-22 06:40:00|22.96|22.85|22.88|22.77|22.96|22.85|22.87|22.76|83
1755845100000|2025-08-22 06:45:00|22.89|22.78|22.91|22.8|22.95|22.84|22.86|22.75|85
1755845400000|2025-08-22 06:50:00|22.92|22.81|22.95|22.84|22.95|22.84|22.9|22.79|42
1755845700000|2025-08-22 06:55:00|22.96|22.85|22.92|22.81|22.97|22.86|22.92|22.81|33
1755846000000|2025-08-22 07:00:00|22.93|22.82|23.01|22.9|23.02|22.91|22.9|22.79|123
1755846300000|2025-08-22 07:05:00|23.02|22.91|23.07|22.96|23.08|22.97|23.01|22.9|187
1755846600000|2025-08-22 07:10:00|23.06|22.95|23.05|22.94|23.1|22.99|23.05|22.94|148
1755846900000|2025-08-22 07:15:00|23.06|22.95|23.05|22.94|23.06|22.95|23|22.89|114
1755847200000|2025-08-22 07:20:00|23.04|22.93|23.14|23.03|23.15|23.04|23.04|22.93|159
1755847500000|2025-08-22 07:25:00|23.13|23.02|23.14|23.03|23.16|23.05|23.11|23|88
1755847800000|2025-08-22 07:30:00|23.13|23.02|23.1|22.99|23.14|23.03|23.08|22.97|76
1755848100000|2025-08-22 07:35:00|23.11|23|23.1|22.99|23.11|23|23.08|22.97|34
1755848400000|2025-08-22 07:40:00|23.11|23|23.12|23.01|23.15|23.04|23.1|22.99|28
1755848700000|2025-08-22 07:45:00|23.11|23|23.14|23.03|23.15|23.04|23.09|22.98|46
1755849000000|2025-08-22 07:50:00|23.15|23.04|23.18|23.07|23.19|23.08|23.13|23.02|50
1755849300000|2025-08-22 07:55:00|23.17|23.06|23.11|23|23.19|23.08|23.11|23|50
1755849600000|2025-08-22 08:00:00|23.12|23.01|23.19|23.08|23.2|23.09|23.11|23|96
1755849900000|2025-08-22 08:05:00|23.2|23.09|23.23|23.12|23.25|23.14|23.18|23.07|98
1755850200000|2025-08-22 08:10:00|23.22|23.11|23.24|23.13|23.25|23.14|23.21|23.1|138
1755850500000|2025-08-22 08:15:00|23.23|23.12|23.22|23.11|23.27|23.16|23.2|23.09|136
1755850800000|2025-08-22 08:20:00|23.21|23.1|23.2|23.09|23.26|23.15|23.2|23.09|76
1755851100000|2025-08-22 08:25:00|23.19|23.08|23.2|23.09|23.21|23.1|23.15|23.04|105
1755851400000|2025-08-22 08:30:00|23.21|23.1|23.18|23.07|23.22|23.11|23.15|23.04|96
1755851700000|2025-08-22 08:35:00|23.17|23.06|23.14|23.03|23.17|23.06|23.12|23.01|58
1755852000000|2025-08-22 08:40:00|23.13|23.02|23.14|23.03|23.15|23.04|23.09|22.98|108
1755852300000|2025-08-22 08:45:00|23.13|23.02|23.09|22.98|23.13|23.02|23.06|22.95|51
1755852600000|2025-08-22 08:50:00|23.1|22.99|23.12|23.01|23.12|23.01|23.08|22.97|37
1755852900000|2025-08-22 08:55:00|23.11|23|23.07|22.96|23.12|23.01|23.06|22.95|66
1755853200000|2025-08-22 09:00:00|23.08|22.97|23.04|22.93|23.12|23.01|23.04|22.93|49
1755853500000|2025-08-22 09:05:00|23.03|22.92|23.04|22.93|23.07|22.96|23.03|22.92|54
1755853800000|2025-08-22 09:10:00|23.05|22.94|23.03|22.92|23.07|22.96|23.03|22.92|59
1755854100000|2025-08-22 09:15:00|23.04|22.93|23.04|22.93|23.08|22.97|23.02|22.91|219
1755854400000|2025-08-22 09:20:00|23.03|22.92|23|22.89|23.04|22.93|23|22.89|94
1755854700000|2025-08-22 09:25:00|23.01|22.9|23.01|22.9|23.02|22.91|22.98|22.87|59
1755855000000|2025-08-22 09:30:00|23|22.89|22.99|22.88|23.07|22.96|22.99|22.88|62
1755855300000|2025-08-22 09:35:00|22.98|22.87|23|22.89|23.01|22.9|22.95|22.84|113
1755855600000|2025-08-22 09:40:00|22.99|22.88|23.02|22.91|23.04|22.93|22.99|22.88|52
1755855900000|2025-08-22 09:45:00|23.01|22.9|23.11|23|23.12|23.01|23|22.89|129
1755856200000|2025-08-22 09:50:00|23.12|23.01|23.09|22.98|23.13|23.02|23.07|22.96|80
1755856500000|2025-08-22 09:55:00|23.08|22.97|23.07|22.96|23.1|22.99|23.06|22.95|42
1755856800000|2025-08-22 10:00:00|23.06|22.95|23|22.89|23.07|22.96|23|22.89|63
1755857100000|2025-08-22 10:05:00|22.99|22.88|22.99|22.88|23.01|22.9|22.97|22.86|71
1755857400000|2025-08-22 10:10:00|22.98|22.87|22.95|22.84|23.02|22.91|22.95|22.84|42
1755857700000|2025-08-22 10:15:00|22.96|22.85|22.91|22.8|22.96|22.85|22.88|22.77|94
1755858000000|2025-08-22 10:20:00|22.9|22.79|22.91|22.8|22.94|22.83|22.88|22.77|72
1755858300000|2025-08-22 10:25:00|22.92|22.81|22.93|22.82|22.93|22.82|22.9|22.79|56
1755858600000|2025-08-22 10:30:00|22.92|22.81|22.88|22.77|22.94|22.83|22.86|22.75|73
1755858900000|2025-08-22 10:35:00|22.89|22.78|22.84|22.73|22.89|22.78|22.83|22.72|75
1755859200000|2025-08-22 10:40:00|22.83|22.72|22.83|22.72|22.84|22.73|22.81|22.7|56
1755859500000|2025-08-22 10:45:00|22.84|22.73|22.81|22.7|22.84|22.73|22.79|22.68|79
1755859800000|2025-08-22 10:50:00|22.82|22.71|22.82|22.71|22.88|22.77|22.82|22.71|81
1755860100000|2025-08-22 10:55:00|22.81|22.7|22.82|22.71|22.85|22.74|22.81|22.7|100
1755860400000|2025-08-22 11:00:00|22.81|22.7|22.8|22.69|22.83|22.72|22.79|22.68|87
1755860700000|2025-08-22 11:05:00|22.79|22.68|22.71|22.6|22.81|22.7|22.71|22.6|187
1755861000000|2025-08-22 11:10:00|22.72|22.61|22.69|22.58|22.73|22.62|22.68|22.57|82
1755861300000|2025-08-22 11:15:00|22.68|22.57|22.68|22.57|22.71|22.6|22.65|22.54|131
1755861600000|2025-08-22 11:20:00|22.69|22.58|22.66|22.55|22.72|22.61|22.66|22.55|108
1755861900000|2025-08-22 11:25:00|22.67|22.56|22.68|22.57|22.68|22.57|22.65|22.54|62
1755862200000|2025-08-22 11:30:00|22.67|22.56|22.66|22.55|22.71|22.6|22.65|22.54|68
1755862500000|2025-08-22 11:35:00|22.65|22.54|22.65|22.54|22.69|22.58|22.64|22.53|55
1755862800000|2025-08-22 11:40:00|22.64|22.53|22.68|22.57|22.7|22.59|22.63|22.52|58
1755863100000|2025-08-22 11:45:00|22.67|22.56|22.71|22.6|22.74|22.63|22.67|22.56|113
1755863400000|2025-08-22 11:50:00|22.7|22.59|22.69|22.58|22.73|22.62|22.68|22.57|80
1755863700000|2025-08-22 11:55:00|22.68|22.57|22.64|22.53|22.7|22.59|22.64|22.53|59
1755864000000|2025-08-22 12:00:00|22.65|22.54|22.59|22.48|22.65|22.54|22.58|22.47|123
1755864300000|2025-08-22 12:05:00|22.6|22.49|22.5|22.39|22.61|22.5|22.47|22.36|125
1755864600000|2025-08-22 12:10:00|22.51|22.4|22.54|22.43|22.58|22.47|22.51|22.4|153
1755864900000|2025-08-22 12:15:00|22.55|22.44|22.51|22.4|22.56|22.45|22.48|22.37|129
1755865200000|2025-08-22 12:20:00|22.52|22.41|22.45|22.34|22.52|22.41|22.44|22.33|86
1755865500000|2025-08-22 12:25:00|22.44|22.33|22.44|22.33|22.48|22.37|22.43|22.32|163
1755865800000|2025-08-22 12:30:00|22.45|22.34|22.36|22.25|22.45|22.34|22.26|22.15|175
1755866100000|2025-08-22 12:35:00|22.35|22.24|22.34|22.23|22.37|22.26|22.3|22.19|126
1755866400000|2025-08-22 12:40:00|22.35|22.24|22.5|22.39|22.5|22.39|22.35|22.24|204
1755866700000|2025-08-22 12:45:00|22.49|22.38|22.65|22.54|22.66|22.55|22.48|22.37|259
1755867000000|2025-08-22 12:50:00|22.66|22.55|22.57|22.46|22.66|22.55|22.56|22.45|104
1755867300000|2025-08-22 12:55:00|22.58|22.47|22.52|22.41|22.58|22.47|22.5|22.39|155
1755867600000|2025-08-22 13:00:00|22.51|22.4|22.59|22.48|22.59|22.48|22.5|22.39|181
1755867900000|2025-08-22 13:05:00|22.58|22.47|22.48|22.37|22.61|22.5|22.48|22.37|108
1755868200000|2025-08-22 13:10:00|22.47|22.36|22.48|22.37|22.52|22.41|22.46|22.35|100
1755868500000|2025-08-22 13:15:00|22.49|22.38|22.5|22.39|22.51|22.4|22.4|22.29|166
1755868800000|2025-08-22 13:20:00|22.51|22.4|22.46|22.35|22.54|22.43|22.46|22.35|166
1755869100000|2025-08-22 13:25:00|22.45|22.34|22.53|22.42|22.53|22.42|22.45|22.34|143
1755869400000|2025-08-22 13:30:00|22.52|22.41|22.49|22.38|22.55|22.44|22.42|22.31|208
1755869700000|2025-08-22 13:35:00|22.5|22.39|22.47|22.36|22.51|22.4|22.44|22.33|204
1755870000000|2025-08-22 13:40:00|22.46|22.35|22.74|22.63|22.86|22.75|22.44|22.33|318
1755870300000|2025-08-22 13:45:00|22.75|22.64|22.79|22.68|22.86|22.75|22.74|22.63|231
1755870600000|2025-08-22 13:50:00|22.8|22.69|22.79|22.68|22.85|22.74|22.78|22.67|169
1755870900000|2025-08-22 13:55:00|22.78|22.67|22.7|22.59|22.78|22.67|22.66|22.55|118
1755871200000|2025-08-22 14:00:00|22.72|22.61|23.24|23.13|23.32|23.21|22.72|22.61|451
1755871500000|2025-08-22 14:05:00|23.23|23.12|23.57|23.46|23.7|23.59|23.23|23.12|366
1755871800000|2025-08-22 14:10:00|23.58|23.47|23.86|23.75|23.88|23.77|23.47|23.36|385
1755872100000|2025-08-22 14:15:00|23.87|23.76|23.67|23.56|24.12|24.01|23.51|23.4|504
1755872400000|2025-08-22 14:20:00|23.66|23.55|23.67|23.56|23.81|23.7|23.49|23.38|438
1755872700000|2025-08-22 14:25:00|23.66|23.55|23.81|23.7|23.81|23.7|23.64|23.53|329
1755873000000|2025-08-22 14:30:00|23.82|23.71|24.1|23.99|24.1|23.99|23.81|23.7|378
1755873300000|2025-08-22 14:35:00|24.11|24|24.01|23.9|24.15|24.04|23.92|23.81|349
1755873600000|2025-08-22 14:40:00|24.02|23.91|23.98|23.87|24.11|24|23.95|23.84|271
1755873900000|2025-08-22 14:45:00|23.97|23.86|24.12|24.01|24.14|24.03|23.97|23.86|174
1755874200000|2025-08-22 14:50:00|24.13|24.02|24.16|24.05|24.22|24.11|24.13|24.02|246
1755874500000|2025-08-22 14:55:00|24.17|24.06|24.16|24.05|24.19|24.08|24.1|23.99|188
1755874800000|2025-08-22 15:00:00|24.17|24.06|24.34|24.23|24.37|24.26|24.17|24.06|233
1755875100000|2025-08-22 15:05:00|24.33|24.22|24.27|24.16|24.36|24.25|24.24|24.13|184
1755875400000|2025-08-22 15:10:00|24.28|24.17|24.32|24.21|24.39|24.28|24.28|24.17|158
1755875700000|2025-08-22 15:15:00|24.31|24.2|24.39|24.28|24.41|24.3|24.31|24.2|180
1755876000000|2025-08-22 15:20:00|24.38|24.27|24.46|24.35|24.51|24.4|24.36|24.25|126
1755876300000|2025-08-22 15:25:00|24.47|24.36|24.44|24.33|24.47|24.36|24.4|24.29|190
1755876600000|2025-08-22 15:30:00|24.43|24.32|24.55|24.44|24.57|24.46|24.43|24.32|197
1755876900000|2025-08-22 15:35:00|24.54|24.43|24.52|24.41|24.56|24.45|24.47|24.36|178
1755877200000|2025-08-22 15:40:00|24.51|24.4|24.46|24.35|24.53|24.42|24.44|24.33|178
1755877500000|2025-08-22 15:45:00|24.45|24.34|24.52|24.41|24.55|24.44|24.45|24.34|149
1755877800000|2025-08-22 15:50:00|24.51|24.4|24.46|24.35|24.55|24.44|24.43|24.32|329
1755878100000|2025-08-22 15:55:00|24.45|24.34|24.32|24.21|24.48|24.37|24.32|24.21|191
1755878400000|2025-08-22 16:00:00|24.33|24.22|24.67|24.56|24.67|24.56|24.32|24.21|223
1755878700000|2025-08-22 16:05:00|24.66|24.55|24.88|24.77|24.96|24.85|24.61|24.5|255
1755879000000|2025-08-22 16:10:00|24.87|24.76|24.89|24.78|24.89|24.78|24.74|24.63|290
1755879300000|2025-08-22 16:15:00|24.88|24.77|24.84|24.73|24.89|24.78|24.76|24.65|213
1755879600000|2025-08-22 16:20:00|24.83|24.72|24.88|24.77|24.92|24.81|24.83|24.72|179
1755879900000|2025-08-22 16:25:00|24.89|24.78|24.94|24.83|24.98|24.87|24.87|24.76|146
1755880200000|2025-08-22 16:30:00|24.95|24.84|24.96|24.85|25.03|24.92|24.92|24.81|159
1755880500000|2025-08-22 16:35:00|24.95|24.84|24.88|24.77|24.96|24.85|24.84|24.73|159
1755880800000|2025-08-22 16:40:00|24.87|24.76|24.96|24.85|24.98|24.87|24.87|24.76|196
1755881100000|2025-08-22 16:45:00|24.95|24.84|24.87|24.76|24.96|24.85|24.86|24.75|113
1755881400000|2025-08-22 16:50:00|24.88|24.77|24.79|24.68|24.91|24.8|24.79|24.68|146
1755881700000|2025-08-22 16:55:00|24.78|24.67|24.85|24.74|24.85|24.74|24.78|24.67|140
1755882000000|2025-08-22 17:00:00|24.86|24.75|25.02|24.91|25.03|24.92|24.86|24.75|180
1755882300000|2025-08-22 17:05:00|25.01|24.9|25.03|24.92|25.05|24.94|24.98|24.87|128
1755882600000|2025-08-22 17:10:00|25.04|24.93|25.2|25.09|25.22|25.11|25.03|24.92|237
1755882900000|2025-08-22 17:15:00|25.21|25.1|25.22|25.11|25.25|25.14|25.15|25.04|177
1755883200000|2025-08-22 17:20:00|25.21|25.1|25.21|25.1|25.23|25.12|25.15|25.04|130
1755883500000|2025-08-22 17:25:00|25.22|25.11|25.17|25.06|25.25|25.14|25.16|25.05|106
1755883800000|2025-08-22 17:30:00|25.16|25.05|25.12|25.01|25.19|25.08|25.06|24.95|151
1755884100000|2025-08-22 17:35:00|25.13|25.02|25.11|25|25.2|25.09|25.11|25|123
1755884400000|2025-08-22 17:40:00|25.12|25.01|25.07|24.96|25.12|25.01|24.97|24.86|165
1755884700000|2025-08-22 17:45:00|25.08|24.97|25.03|24.92|25.09|24.98|25|24.89|143
1755885000000|2025-08-22 17:50:00|25.04|24.93|25.01|24.9|25.06|24.95|24.98|24.87|127
1755885300000|2025-08-22 17:55:00|25|24.89|25.04|24.93|25.05|24.94|25|24.89|85
1755885600000|2025-08-22 18:00:00|25.03|24.92|25.11|25|25.12|25.01|25.03|24.92|159
1755885900000|2025-08-22 18:05:00|25.12|25.01|25.04|24.93|25.12|25.01|25.03|24.92|137
1755886200000|2025-08-22 18:10:00|25.05|24.94|25.07|24.96|25.1|24.99|25.04|24.93|109
1755886500000|2025-08-22 18:15:00|25.06|24.95|25.08|24.97|25.12|25.01|25.03|24.92|123
1755886800000|2025-08-22 18:20:00|25.07|24.96|24.93|24.82|25.07|24.96|24.93|24.82|142
1755887100000|2025-08-22 18:25:00|24.94|24.83|25|24.89|25.04|24.93|24.93|24.82|175
1755887400000|2025-08-22 18:30:00|24.99|24.88|25.07|24.96|25.08|24.97|24.98|24.87|71
1755887700000|2025-08-22 18:35:00|25.08|24.97|25.07|24.96|25.1|24.99|25.02|24.91|114
1755888000000|2025-08-22 18:40:00|25.06|24.95|25.14|25.03|25.16|25.05|25.06|24.95|109
1755888300000|2025-08-22 18:45:00|25.13|25.02|25.08|24.97|25.15|25.04|25.07|24.96|72
1755888600000|2025-08-22 18:50:00|25.07|24.96|24.99|24.88|25.07|24.96|24.97|24.86|97
1755888900000|2025-08-22 18:55:00|25|24.89|25.02|24.91|25.03|24.92|24.98|24.87|77
1755889200000|2025-08-22 19:00:00|25.01|24.9|25.05|24.94|25.06|24.95|25|24.89|133
1755889500000|2025-08-22 19:05:00|25.06|24.95|25.06|24.95|25.07|24.96|25.01|24.9|107
1755889800000|2025-08-22 19:10:00|25.07|24.96|25.07|24.96|25.09|24.98|25.06|24.95|77
1755890100000|2025-08-22 19:15:00|25.06|24.95|25.05|24.94|25.06|24.95|25.02|24.91|74
1755890400000|2025-08-22 19:20:00|25.04|24.93|25.03|24.92|25.09|24.98|25.03|24.92|90
1755890700000|2025-08-22 19:25:00|25.02|24.91|25.06|24.95|25.07|24.96|25.02|24.91|81
1755891000000|2025-08-22 19:30:00|25.05|24.94|25.04|24.93|25.08|24.97|25.01|24.9|93
1755891300000|2025-08-22 19:35:00|25.05|24.94|25.05|24.94|25.07|24.96|25.01|24.9|74
1755891600000|2025-08-22 19:40:00|25.06|24.95|25.14|25.03|25.16|25.05|25.04|24.93|91
1755891900000|2025-08-22 19:45:00|25.15|25.04|25.13|25.02|25.18|25.07|25.13|25.02|257
1755892200000|2025-08-22 19:50:00|25.14|25.03|25.16|25.05|25.18|25.07|25.13|25.02|111
1755892500000|2025-08-22 19:55:00|25.15|25.04|25.12|25.01|25.2|25.09|25.1|24.99|99
1755892800000|2025-08-22 20:00:00|25.13|25.02|25.2|25.09|25.21|25.1|25.12|25.01|112
1755893100000|2025-08-22 20:05:00|25.21|25.1|25.23|25.12|25.26|25.15|25.2|25.09|87
1755893400000|2025-08-22 20:10:00|25.24|25.13|25.19|25.08|25.24|25.13|25.17|25.06|98
1755893700000|2025-08-22 20:15:00|25.18|25.07|25.23|25.12|25.26|25.15|25.18|25.07|100
1755894000000|2025-08-22 20:20:00|25.22|25.11|25.27|25.16|25.27|25.16|25.2|25.09|70
1755894300000|2025-08-22 20:25:00|25.28|25.17|25.27|25.16|25.3|25.19|25.22|25.11|87
1755894600000|2025-08-22 20:30:00|25.26|25.15|25.19|25.08|25.28|25.17|25.18|25.07|80
1755894900000|2025-08-22 20:35:00|25.2|25.09|25.24|25.13|25.24|25.13|25.18|25.07|65
1755895200000|2025-08-22 20:40:00|25.23|25.12|25.23|25.12|25.24|25.13|25.2|25.09|79
1755895500000|2025-08-22 20:45:00|25.22|25.11|25.21|25.1|25.3|25.19|25.19|25.08|120
1755895800000|2025-08-22 20:50:00|25.2|25.09|25.16|25.05|25.2|25.09|25.13|25.02|103
1755896100000|2025-08-22 20:55:00|25.17|25.06|25.21|25.1|25.21|25.1|25.16|25.05|37
1755932400000|2025-08-23 07:00:00|25.42|25.31|25.38|25.27|25.43|25.32|25.38|25.27|59
1755932700000|2025-08-23 07:05:00|25.39|25.28|25.39|25.28|25.4|25.29|25.37|25.26|71
1755933000000|2025-08-23 07:10:00|25.4|25.29|25.41|25.3|25.45|25.34|25.39|25.28|58
1755933300000|2025-08-23 07:15:00|25.4|25.29|25.39|25.28|25.41|25.3|25.38|25.27|44
1755933600000|2025-08-23 07:20:00|25.38|25.27|25.38|25.27|25.42|25.31|25.38|25.27|47
1755933900000|2025-08-23 07:25:00|25.39|25.28|25.33|25.22|25.4|25.29|25.32|25.21|33
1755934200000|2025-08-23 07:30:00|25.34|25.23|25.3|25.19|25.35|25.24|25.27|25.16|50
1755934500000|2025-08-23 07:35:00|25.29|25.18|25.37|25.26|25.4|25.29|25.29|25.18|67
1755934800000|2025-08-23 07:40:00|25.38|25.27|25.41|25.3|25.42|25.31|25.38|25.27|42
1755935100000|2025-08-23 07:45:00|25.4|25.29|25.36|25.25|25.41|25.3|25.31|25.2|54
1755935400000|2025-08-23 07:50:00|25.37|25.26|25.36|25.25|25.38|25.27|25.35|25.24|58
1755935700000|2025-08-23 07:55:00|25.37|25.26|25.38|25.27|25.39|25.28|25.36|25.25|58
1755936000000|2025-08-23 08:00:00|25.39|25.28|25.42|25.31|25.45|25.34|25.38|25.27|51
1755936300000|2025-08-23 08:05:00|25.43|25.32|25.43|25.32|25.46|25.35|25.42|25.31|51
1755936600000|2025-08-23 08:10:00|25.44|25.33|25.44|25.33|25.45|25.34|25.41|25.3|37
1755936900000|2025-08-23 08:15:00|25.43|25.32|25.41|25.3|25.48|25.37|25.41|25.3|56
1755937200000|2025-08-23 08:20:00|25.4|25.29|25.32|25.21|25.43|25.32|25.32|25.21|47
1755937500000|2025-08-23 08:25:00|25.31|25.2|25.33|25.22|25.36|25.25|25.29|25.18|73
1755937800000|2025-08-23 08:30:00|25.32|25.21|25.43|25.32|25.43|25.32|25.3|25.19|67
1755938100000|2025-08-23 08:35:00|25.42|25.31|25.4|25.29|25.43|25.32|25.39|25.28|71
1755938400000|2025-08-23 08:40:00|25.39|25.28|25.39|25.28|25.43|25.32|25.36|25.25|73
1755938700000|2025-08-23 08:45:00|25.38|25.27|25.34|25.23|25.41|25.3|25.34|25.23|75
1755939000000|2025-08-23 08:50:00|25.33|25.22|25.34|25.23|25.36|25.25|25.31|25.2|93
1755939300000|2025-08-23 08:55:00|25.35|25.24|25.34|25.23|25.35|25.24|25.31|25.2|44
1755939600000|2025-08-23 09:00:00|25.35|25.24|25.31|25.2|25.38|25.27|25.3|25.19|77
1755939900000|2025-08-23 09:05:00|25.3|25.19|25.31|25.2|25.33|25.22|25.26|25.15|67
1755940200000|2025-08-23 09:10:00|25.32|25.21|25.39|25.28|25.39|25.28|25.3|25.19|66
1755940500000|2025-08-23 09:15:00|25.38|25.27|25.37|25.26|25.4|25.29|25.37|25.26|20
1755940800000|2025-08-23 09:20:00|25.38|25.27|25.39|25.28|25.39|25.28|25.34|25.23|29
1755941100000|2025-08-23 09:25:00|25.4|25.29|25.43|25.32|25.43|25.32|25.39|25.28|31
1755941400000|2025-08-23 09:30:00|25.42|25.31|25.53|25.42|25.53|25.42|25.41|25.3|39
1755941700000|2025-08-23 09:35:00|25.54|25.43|25.83|25.72|25.95|25.84|25.53|25.42|175
1755942000000|2025-08-23 09:40:00|25.82|25.71|25.75|25.64|25.95|25.84|25.75|25.64|132
1755942300000|2025-08-23 09:45:00|25.74|25.63|25.85|25.74|25.87|25.76|25.68|25.57|129
1755942600000|2025-08-23 09:50:00|25.84|25.73|25.85|25.74|25.93|25.82|25.82|25.71|106
1755942900000|2025-08-23 09:55:00|25.86|25.75|25.87|25.76|25.91|25.8|25.82|25.71|91
1755943200000|2025-08-23 10:00:00|25.88|25.77|25.89|25.78|25.96|25.85|25.86|25.75|104
1755943500000|2025-08-23 10:05:00|25.9|25.79|25.86|25.75|25.9|25.79|25.83|25.72|64
1755943800000|2025-08-23 10:10:00|25.87|25.76|25.74|25.63|25.87|25.76|25.74|25.63|53
1755944100000|2025-08-23 10:15:00|25.75|25.64|25.76|25.65|25.81|25.7|25.74|25.63|48
1755944400000|2025-08-23 10:20:00|25.77|25.66|25.79|25.68|25.8|25.69|25.75|25.64|45
1755944700000|2025-08-23 10:25:00|25.8|25.69|25.84|25.73|25.84|25.73|25.78|25.67|76
1755945000000|2025-08-23 10:30:00|25.83|25.72|25.79|25.68|25.86|25.75|25.79|25.68|55
1755945300000|2025-08-23 10:35:00|25.8|25.69|25.88|25.77|25.89|25.78|25.8|25.69|64
1755945600000|2025-08-23 10:40:00|25.89|25.78|25.82|25.71|25.91|25.8|25.82|25.71|56
1755945900000|2025-08-23 10:45:00|25.83|25.72|25.9|25.79|25.9|25.79|25.82|25.71|78
1755946200000|2025-08-23 10:50:00|25.89|25.78|25.87|25.76|25.93|25.82|25.85|25.74|38
1755946500000|2025-08-23 10:55:00|25.86|25.75|25.8|25.69|25.87|25.76|25.78|25.67|50
1755946800000|2025-08-23 11:00:00|25.81|25.7|25.86|25.75|25.86|25.75|25.75|25.64|56
1755947100000|2025-08-23 11:05:00|25.85|25.74|25.84|25.73|25.89|25.78|25.81|25.7|72
1755947400000|2025-08-23 11:10:00|25.83|25.72|25.81|25.7|25.85|25.74|25.77|25.66|67
1755947700000|2025-08-23 11:15:00|25.82|25.71|25.82|25.71|25.86|25.75|25.81|25.7|71
1755948000000|2025-08-23 11:20:00|25.83|25.72|25.8|25.69|25.87|25.76|25.79|25.68|54
1755948300000|2025-08-23 11:25:00|25.79|25.68|25.79|25.68|25.82|25.71|25.78|25.67|75
1755948600000|2025-08-23 11:30:00|25.78|25.67|25.75|25.64|25.78|25.67|25.72|25.61|40
1755948900000|2025-08-23 11:35:00|25.74|25.63|25.76|25.65|25.79|25.68|25.74|25.63|35
1755949200000|2025-08-23 11:40:00|25.77|25.66|25.81|25.7|25.81|25.7|25.76|25.65|54
1755949500000|2025-08-23 11:45:00|25.8|25.69|26.01|25.9|26.02|25.91|25.79|25.68|81
1755949800000|2025-08-23 11:50:00|26.02|25.91|26.02|25.91|26.08|25.97|25.99|25.88|109
1755950100000|2025-08-23 11:55:00|26.01|25.9|25.94|25.83|26.01|25.9|25.9|25.79|88
1755950400000|2025-08-23 12:00:00|25.95|25.84|25.85|25.74|25.97|25.86|25.83|25.72|82
1755950700000|2025-08-23 12:05:00|25.86|25.75|25.98|25.87|25.98|25.87|25.86|25.75|67
1755951000000|2025-08-23 12:10:00|25.99|25.88|26.03|25.92|26.03|25.92|25.98|25.87|47
1755951300000|2025-08-23 12:15:00|26.02|25.91|26.06|25.95|26.09|25.98|26|25.89|67
1755951600000|2025-08-23 12:20:00|26.05|25.94|26.02|25.91|26.06|25.95|26.01|25.9|60
1755951900000|2025-08-23 12:25:00|26.01|25.9|26.02|25.91|26.04|25.93|26|25.89|54
1755952200000|2025-08-23 12:30:00|26.01|25.9|26.04|25.93|26.06|25.95|25.99|25.88|57
1755952500000|2025-08-23 12:35:00|26.05|25.94|26.25|26.14|26.26|26.15|26.05|25.94|75
1755952800000|2025-08-23 12:40:00|26.24|26.13|26.18|26.07|26.25|26.14|26.17|26.06|83
1755953100000|2025-08-23 12:45:00|26.17|26.06|26.24|26.13|26.25|26.14|26.16|26.05|97
1755953400000|2025-08-23 12:50:00|26.23|26.12|26.16|26.05|26.23|26.12|26.14|26.03|68
1755953700000|2025-08-23 12:55:00|26.15|26.04|26.22|26.11|26.24|26.13|26.15|26.04|79
1755954000000|2025-08-23 13:00:00|26.23|26.12|26.4|26.29|26.43|26.32|26.14|26.03|135
1755954300000|2025-08-23 13:05:00|26.39|26.28|26.34|26.23|26.4|26.29|26.26|26.15|125
1755954600000|2025-08-23 13:10:00|26.33|26.22|26.48|26.37|26.48|26.37|26.33|26.22|80
1755954900000|2025-08-23 13:15:00|26.47|26.36|26.56|26.45|26.59|26.48|26.45|26.34|108
1755955200000|2025-08-23 13:20:00|26.57|26.46|26.54|26.43|26.67|26.56|26.52|26.41|89
1755955500000|2025-08-23 13:25:00|26.53|26.42|26.53|26.42|26.58|26.47|26.39|26.28|125
1755955800000|2025-08-23 13:30:00|26.54|26.43|26.58|26.47|26.69|26.58|26.51|26.4|161
1755956100000|2025-08-23 13:35:00|26.57|26.46|26.3|26.19|26.65|26.54|26.28|26.17|156
1755956400000|2025-08-23 13:40:00|26.31|26.2|26.28|26.17|26.33|26.22|26.2|26.09|115
1755956700000|2025-08-23 13:45:00|26.29|26.18|26.75|26.64|26.81|26.7|26.29|26.18|221
1755957000000|2025-08-23 13:50:00|26.74|26.63|26.64|26.53|26.82|26.71|26.64|26.53|186
1755957300000|2025-08-23 13:55:00|26.63|26.52|26.69|26.58|26.7|26.59|26.56|26.45|179
1755957600000|2025-08-23 14:00:00|26.7|26.59|26.62|26.51|26.72|26.61|26.58|26.47|188
1755957900000|2025-08-23 14:05:00|26.61|26.5|26.52|26.41|26.66|26.55|26.47|26.36|119
1755958200000|2025-08-23 14:10:00|26.53|26.42|26.57|26.46|26.68|26.57|26.52|26.41|165
1755958500000|2025-08-23 14:15:00|26.58|26.47|26.48|26.37|26.59|26.48|26.45|26.34|147
1755958800000|2025-08-23 14:20:00|26.47|26.36|26.54|26.43|26.56|26.45|26.43|26.32|121
1755959100000|2025-08-23 14:25:00|26.55|26.44|26.64|26.53|26.65|26.54|26.51|26.4|95
1755959400000|2025-08-23 14:30:00|26.63|26.52|26.66|26.55|26.69|26.58|26.58|26.47|82
1755959700000|2025-08-23 14:35:00|26.67|26.56|26.45|26.34|26.67|26.56|26.42|26.31|89
1755960000000|2025-08-23 14:40:00|26.44|26.33|26.42|26.31|26.47|26.36|26.4|26.29|87
1755960300000|2025-08-23 14:45:00|26.43|26.32|26.36|26.25|26.45|26.34|26.34|26.23|116
1755960600000|2025-08-23 14:50:00|26.35|26.24|26.3|26.19|26.42|26.31|26.3|26.19|88
1755960900000|2025-08-23 14:55:00|26.29|26.18|26.16|26.05|26.29|26.18|26.16|26.05|55
1755961200000|2025-08-23 15:00:00|26.17|26.06|26.14|26.03|26.29|26.18|26.14|26.03|120
1755961500000|2025-08-23 15:05:00|26.13|26.02|26.1|25.99|26.18|26.07|26.09|25.98|62
1755961800000|2025-08-23 15:10:00|26.09|25.98|26.23|26.12|26.24|26.13|26.09|25.98|104
1755962100000|2025-08-23 15:15:00|26.22|26.11|26.24|26.13|26.24|26.13|26.19|26.08|65
1755962400000|2025-08-23 15:20:00|26.23|26.12|26.25|26.14|26.33|26.22|26.23|26.12|65
1755962700000|2025-08-23 15:25:00|26.26|26.15|26.17|26.06|26.27|26.16|26.14|26.03|54
1755963000000|2025-08-23 15:30:00|26.16|26.05|26.08|25.97|26.2|26.09|26.08|25.97|62
1755963300000|2025-08-23 15:35:00|26.09|25.98|25.88|25.77|26.09|25.98|25.87|25.76|133
1755963600000|2025-08-23 15:40:00|25.89|25.78|25.76|25.65|25.92|25.81|25.75|25.64|110
1755963900000|2025-08-23 15:45:00|25.77|25.66|25.77|25.66|25.85|25.74|25.75|25.64|114
1755964200000|2025-08-23 15:50:00|25.78|25.67|25.63|25.52|25.8|25.69|25.62|25.51|95
1755964500000|2025-08-23 15:55:00|25.64|25.53|25.7|25.59|25.72|25.61|25.62|25.51|105
1755964800000|2025-08-23 16:00:00|25.69|25.58|25.56|25.45|25.7|25.59|25.56|25.45|127
1755965100000|2025-08-23 16:05:00|25.57|25.46|25.54|25.43|25.59|25.48|25.51|25.4|131
1755965400000|2025-08-23 16:10:00|25.55|25.44|25.37|25.26|25.55|25.44|25.37|25.26|119
1755965700000|2025-08-23 16:15:00|25.38|25.27|25.33|25.22|25.54|25.43|25.33|25.22|122
1755966000000|2025-08-23 16:20:00|25.32|25.21|25.38|25.27|25.42|25.31|25.3|25.19|131
1755966300000|2025-08-23 16:25:00|25.39|25.28|25.41|25.3|25.46|25.35|25.39|25.28|72
1755966600000|2025-08-23 16:30:00|25.42|25.31|25.43|25.32|25.48|25.37|25.41|25.3|44
1755966900000|2025-08-23 16:35:00|25.44|25.33|25.45|25.34|25.49|25.38|25.44|25.33|46
1755967200000|2025-08-23 16:40:00|25.44|25.33|25.46|25.35|25.48|25.37|25.44|25.33|51
1755967500000|2025-08-23 16:45:00|25.47|25.36|25.49|25.38|25.52|25.41|25.46|25.35|35
1755967800000|2025-08-23 16:50:00|25.48|25.37|25.54|25.43|25.55|25.44|25.48|25.37|45
1755968100000|2025-08-23 16:55:00|25.55|25.44|25.52|25.41|25.55|25.44|25.49|25.38|32
1755968400000|2025-08-23 17:00:00|25.53|25.42|25.61|25.5|25.62|25.51|25.52|25.41|43
1755968700000|2025-08-23 17:05:00|25.62|25.51|25.59|25.48|25.63|25.52|25.58|25.47|51
1755969000000|2025-08-23 17:10:00|25.6|25.49|25.65|25.54|25.65|25.54|25.59|25.48|54
1755969300000|2025-08-23 17:15:00|25.64|25.53|25.63|25.52|25.65|25.54|25.58|25.47|65
1755969600000|2025-08-23 17:20:00|25.62|25.51|25.61|25.5|25.65|25.54|25.59|25.48|52
1755969900000|2025-08-23 17:25:00|25.62|25.51|25.56|25.45|25.63|25.52|25.55|25.44|49
1755970200000|2025-08-23 17:30:00|25.57|25.46|25.65|25.54|25.66|25.55|25.57|25.46|65
1755970500000|2025-08-23 17:35:00|25.64|25.53|25.71|25.6|25.71|25.6|25.63|25.52|54
1755970800000|2025-08-23 17:40:00|25.7|25.59|25.76|25.65|25.81|25.7|25.7|25.59|35
1755971100000|2025-08-23 17:45:00|25.77|25.66|25.75|25.64|25.81|25.7|25.7|25.59|94
1755971400000|2025-08-23 17:50:00|25.76|25.65|25.81|25.7|25.81|25.7|25.73|25.62|75
1755971700000|2025-08-23 17:55:00|25.82|25.71|25.82|25.71|25.83|25.72|25.8|25.69|65
1755972000000|2025-08-23 18:00:00|25.83|25.72|25.8|25.69|25.84|25.73|25.76|25.65|72
1755972300000|2025-08-23 18:05:00|25.79|25.68|25.74|25.63|25.8|25.69|25.74|25.63|82
1755972600000|2025-08-23 18:10:00|25.73|25.62|25.76|25.65|25.78|25.67|25.73|25.62|44
1755972900000|2025-08-23 18:15:00|25.77|25.66|25.71|25.6|25.78|25.67|25.71|25.6|57
1755973200000|2025-08-23 18:20:00|25.72|25.61|25.74|25.63|25.76|25.65|25.71|25.6|73
1755973500000|2025-08-23 18:25:00|25.73|25.62|25.7|25.59|25.75|25.64|25.7|25.59|29
1755973800000|2025-08-23 18:30:00|25.71|25.6|25.72|25.61|25.74|25.63|25.71|25.6|52
1755974100000|2025-08-23 18:35:00|25.73|25.62|25.71|25.6|25.75|25.64|25.7|25.59|57
1755974400000|2025-08-23 18:40:00|25.7|25.59|25.78|25.67|25.78|25.67|25.7|25.59|19
1755974700000|2025-08-23 18:45:00|25.79|25.68|25.81|25.7|25.81|25.7|25.76|25.65|39
1755975000000|2025-08-23 18:50:00|25.82|25.71|25.8|25.69|25.82|25.71|25.8|25.69|13
1755975300000|2025-08-23 18:55:00|25.81|25.7|25.92|25.81|25.92|25.81|25.81|25.7|24
1755975600000|2025-08-23 19:00:00|25.93|25.82|25.9|25.79|25.94|25.83|25.89|25.78|44
1755975900000|2025-08-23 19:05:00|25.89|25.78|25.9|25.79|25.93|25.82|25.89|25.78|34
1755976200000|2025-08-23 19:10:00|25.89|25.78|25.89|25.78|25.92|25.81|25.88|25.77|37
1755976500000|2025-08-23 19:15:00|25.88|25.77|25.94|25.83|25.94|25.83|25.88|25.77|38
1755976800000|2025-08-23 19:20:00|25.93|25.82|25.89|25.78|25.95|25.84|25.89|25.78|41
1755977100000|2025-08-23 19:25:00|25.9|25.79|25.88|25.77|25.92|25.81|25.87|25.76|31
1755977400000|2025-08-23 19:30:00|25.89|25.78|25.92|25.81|25.93|25.82|25.89|25.78|50
1755977700000|2025-08-23 19:35:00|25.91|25.8|25.9|25.79|25.91|25.8|25.87|25.76|18
1755978000000|2025-08-23 19:40:00|25.91|25.8|25.93|25.82|25.95|25.84|25.91|25.8|20
1755978300000|2025-08-23 19:45:00|25.94|25.83|26.03|25.92|26.03|25.92|25.93|25.82|24
1755978600000|2025-08-23 19:50:00|26.02|25.91|26.01|25.9|26.03|25.92|26|25.89|68
1755978900000|2025-08-23 19:55:00|26|25.89|26.04|25.93|26.04|25.93|25.99|25.88|59
1755979200000|2025-08-23 20:00:00|26.05|25.94|26.03|25.92|26.1|25.99|26.03|25.92|71
1755979500000|2025-08-23 20:05:00|26.02|25.91|26.01|25.9|26.04|25.93|26|25.89|60
1755979800000|2025-08-23 20:10:00|26|25.89|25.99|25.88|26.03|25.92|25.98|25.87|45
1755980100000|2025-08-23 20:15:00|26|25.89|26.01|25.9|26.01|25.9|25.93|25.82|56
1755980400000|2025-08-23 20:20:00|26|25.89|25.96|25.85|26.01|25.9|25.95|25.84|30
1755980700000|2025-08-23 20:25:00|25.97|25.86|25.98|25.87|26|25.89|25.96|25.85|32
1755981000000|2025-08-23 20:30:00|25.99|25.88|25.9|25.79|26.01|25.9|25.9|25.79|48
1755981300000|2025-08-23 20:35:00|25.89|25.78|25.83|25.72|25.89|25.78|25.82|25.71|27
1755981600000|2025-08-23 20:40:00|25.84|25.73|25.86|25.75|25.87|25.76|25.82|25.71|26
1755981900000|2025-08-23 20:45:00|25.87|25.76|25.89|25.78|25.9|25.79|25.84|25.73|38
1755982200000|2025-08-23 20:50:00|25.88|25.77|25.89|25.78|25.9|25.79|25.88|25.77|26
1755982500000|2025-08-23 20:55:00|25.88|25.77|25.89|25.78|25.9|25.79|25.87|25.76|30
1755982800000|2025-08-23 21:00:00|25.88|25.77|25.89|25.78|25.89|25.78|25.82|25.71|38
1755983100000|2025-08-23 21:05:00|25.88|25.77|25.87|25.76|25.93|25.82|25.87|25.76|35
1755983400000|2025-08-23 21:10:00|25.86|25.75|25.85|25.74|25.88|25.77|25.83|25.72|29
1755983700000|2025-08-23 21:15:00|25.83|25.72|25.84|25.73|25.86|25.75|25.83|25.72|47
1755984000000|2025-08-23 21:20:00|25.83|25.72|25.78|25.67|25.85|25.74|25.77|25.66|41
1755984300000|2025-08-23 21:25:00|25.79|25.68|25.79|25.68|25.8|25.69|25.78|25.67|27
1755984600000|2025-08-23 21:30:00|25.78|25.67|25.81|25.7|25.82|25.71|25.78|25.67|54
1755984900000|2025-08-23 21:35:00|25.83|25.72|25.82|25.71|25.84|25.73|25.82|25.71|26
1755985200000|2025-08-23 21:40:00|25.81|25.7|25.87|25.76|25.87|25.76|25.81|25.7|14
1755985500000|2025-08-23 21:45:00|25.88|25.77|25.9|25.79|25.9|25.79|25.87|25.76|27
1755985800000|2025-08-23 21:50:00|25.91|25.8|25.92|25.81|25.92|25.81|25.91|25.8|4
1755986100000|2025-08-23 21:55:00|25.93|25.82|25.91|25.8|25.94|25.83|25.91|25.8|15
1755986400000|2025-08-23 22:00:00|25.92|25.81|26|25.89|26|25.89|25.91|25.8|63
1755986700000|2025-08-23 22:05:00|26.01|25.9|26|25.89|26.01|25.9|25.94|25.83|24
1755987000000|2025-08-23 22:10:00|26.01|25.9|25.99|25.88|26.01|25.9|25.97|25.86|23
1755987300000|2025-08-23 22:15:00|25.98|25.87|25.97|25.86|26|25.89|25.96|25.85|36
1755987600000|2025-08-23 22:20:00|25.98|25.87|25.98|25.87|26|25.89|25.97|25.86|27
1755987900000|2025-08-23 22:25:00|25.97|25.86|26.02|25.91|26.02|25.91|25.97|25.86|24
1755988200000|2025-08-23 22:30:00|26.03|25.92|26.04|25.93|26.04|25.93|26|25.89|32
1755988500000|2025-08-23 22:35:00|26.05|25.94|26.12|26.01|26.14|26.03|26.05|25.94|44
1755988800000|2025-08-23 22:40:00|26.13|26.02|26.13|26.02|26.17|26.06|26.12|26.01|34
1755989100000|2025-08-23 22:45:00|26.12|26.01|26.18|26.07|26.18|26.07|26.12|26.01|31
1755989400000|2025-08-23 22:50:00|26.19|26.08|26.24|26.13|26.24|26.13|26.17|26.06|21
1755989700000|2025-08-23 22:55:00|26.25|26.14|26.24|26.13|26.28|26.17|26.23|26.12|64
1755990000000|2025-08-23 23:00:00|26.23|26.12|26.26|26.15|26.27|26.16|26.22|26.11|90
1755990300000|2025-08-23 23:05:00|26.25|26.14|26.26|26.15|26.29|26.18|26.23|26.12|80
1755990600000|2025-08-23 23:10:00|26.25|26.14|26.2|26.09|26.27|26.16|26.2|26.09|45
1755990900000|2025-08-23 23:15:00|26.19|26.08|26.19|26.08|26.23|26.12|26.17|26.06|58
1755991200000|2025-08-23 23:20:00|26.18|26.07|26.33|26.22|26.35|26.24|26.16|26.05|104
1755991500000|2025-08-23 23:25:00|26.34|26.23|26.31|26.2|26.34|26.23|26.3|26.19|28
1755991800000|2025-08-23 23:30:00|26.3|26.19|26.3|26.19|26.3|26.19|26.26|26.15|75
1755992100000|2025-08-23 23:35:00|26.31|26.2|26.25|26.14|26.31|26.2|26.23|26.12|72
1755992400000|2025-08-23 23:40:00|26.24|26.13|26.25|26.14|26.28|26.17|26.24|26.13|26
1755992700000|2025-08-23 23:45:00|26.24|26.13|26.29|26.18|26.33|26.22|26.24|26.13|37
1755993000000|2025-08-23 23:50:00|26.26|26.15|26.27|26.16|26.28|26.17|26.24|26.13|24
1755993300000|2025-08-23 23:55:00|26.28|26.17|26.31|26.2|26.32|26.21|26.28|26.17|18
1755993600000|2025-08-24 00:00:00|26.32|26.21|26.34|26.23|26.34|26.23|26.29|26.18|31
1755993900000|2025-08-24 00:05:00|26.33|26.22|26.2|26.09|26.34|26.23|26.2|26.09|110
1755994200000|2025-08-24 00:10:00|26.19|26.08|26.19|26.08|26.22|26.11|26.18|26.07|71
1755994500000|2025-08-24 00:15:00|26.2|26.09|26.17|26.06|26.24|26.13|26.16|26.05|42
1755994800000|2025-08-24 00:20:00|26.16|26.05|26.19|26.08|26.19|26.08|26.15|26.04|30
1755995100000|2025-08-24 00:25:00|26.2|26.09|26.22|26.11|26.24|26.13|26.19|26.08|28
1755995400000|2025-08-24 00:30:00|26.21|26.1|26.29|26.18|26.31|26.2|26.19|26.08|60
1755995700000|2025-08-24 00:35:00|26.28|26.17|26.21|26.1|26.3|26.19|26.2|26.09|44
1755996000000|2025-08-24 00:40:00|26.22|26.11|26.25|26.14|26.3|26.19|26.22|26.11|54
1755996300000|2025-08-24 00:45:00|26.24|26.13|26.19|26.08|26.24|26.13|26.18|26.07|102
1755996600000|2025-08-24 00:50:00|26.18|26.07|26.14|26.03|26.19|26.08|26.12|26.01|47
1755996900000|2025-08-24 00:55:00|26.13|26.02|26.12|26.01|26.13|26.02|26.1|25.99|44
1755997200000|2025-08-24 01:00:00|26.11|26|26.04|25.93|26.12|26.01|26.03|25.92|86
1755997500000|2025-08-24 01:05:00|26.05|25.94|26.02|25.91|26.06|25.95|26.02|25.91|32
1755997800000|2025-08-24 01:10:00|26.01|25.9|26.07|25.96|26.08|25.97|25.99|25.88|55
1755998100000|2025-08-24 01:15:00|26.08|25.97|26.14|26.03|26.23|26.12|26.06|25.95|73
1755998400000|2025-08-24 01:20:00|26.15|26.04|26.08|25.97|26.17|26.06|26.08|25.97|100
1755998700000|2025-08-24 01:25:00|26.09|25.98|26.11|26|26.12|26.01|26.05|25.94|67
1755999000000|2025-08-24 01:30:00|26.12|26.01|26.06|25.95|26.12|26.01|26.04|25.93|79
1755999300000|2025-08-24 01:35:00|26.07|25.96|26.09|25.98|26.1|25.99|26.06|25.95|29
1755999600000|2025-08-24 01:40:00|26.08|25.97|26.14|26.03|26.19|26.08|26.08|25.97|49
1755999900000|2025-08-24 01:45:00|26.15|26.04|26.15|26.04|26.15|26.04|26.11|26|75
1756000200000|2025-08-24 01:50:00|26.14|26.03|26.19|26.08|26.19|26.08|26.11|26|47
1756000500000|2025-08-24 01:55:00|26.18|26.07|26.11|26|26.19|26.08|26.08|25.97|72
1756000800000|2025-08-24 02:00:00|26.12|26.01|26.12|26.01|26.13|26.02|26.06|25.95|87
1756001100000|2025-08-24 02:05:00|26.11|26|26.11|26|26.15|26.04|26.1|25.99|89
1756001400000|2025-08-24 02:10:00|26.1|25.99|26.09|25.98|26.12|26.01|26.07|25.96|66
1756001700000|2025-08-24 02:15:00|26.08|25.97|26.14|26.03|26.16|26.05|26.06|25.95|67
1756002000000|2025-08-24 02:20:00|26.13|26.02|26.15|26.04|26.16|26.05|26.08|25.97|67
1756002300000|2025-08-24 02:25:00|26.14|26.03|26.29|26.18|26.29|26.18|26.14|26.03|84
1756002600000|2025-08-24 02:30:00|26.28|26.17|26.21|26.1|26.28|26.17|26.2|26.09|83
1756002900000|2025-08-24 02:35:00|26.22|26.11|26.17|26.06|26.22|26.11|26.16|26.05|66
1756003200000|2025-08-24 02:40:00|26.18|26.07|26.14|26.03|26.19|26.08|26.13|26.02|69
1756003500000|2025-08-24 02:45:00|26.13|26.02|26.12|26.01|26.13|26.02|26.09|25.98|104
1756003800000|2025-08-24 02:50:00|26.13|26.02|26.09|25.98|26.15|26.04|26.08|25.97|41
1756004100000|2025-08-24 02:55:00|26.1|25.99|26.06|25.95|26.1|25.99|26.04|25.93|83
1756004400000|2025-08-24 03:00:00|26.07|25.96|26.06|25.95|26.07|25.96|25.94|25.83|96
1756004700000|2025-08-24 03:05:00|26.07|25.96|26.02|25.91|26.07|25.96|26.01|25.9|66
1756005000000|2025-08-24 03:10:00|26.03|25.92|26.01|25.9|26.03|25.92|25.99|25.88|38
1756005300000|2025-08-24 03:15:00|26|25.89|26|25.89|26.02|25.91|25.96|25.85|75
1756005600000|2025-08-24 03:20:00|26.01|25.9|25.96|25.85|26.01|25.9|25.94|25.83|50
1756005900000|2025-08-24 03:25:00|25.95|25.84|25.95|25.84|25.97|25.86|25.91|25.8|69
1756006200000|2025-08-24 03:30:00|25.96|25.85|25.97|25.86|25.99|25.88|25.94|25.83|74
1756006500000|2025-08-24 03:35:00|25.98|25.87|25.95|25.84|26.02|25.91|25.95|25.84|60
1756006800000|2025-08-24 03:40:00|25.96|25.85|25.95|25.84|25.98|25.87|25.94|25.83|64
1756007100000|2025-08-24 03:45:00|25.94|25.83|25.96|25.85|25.97|25.86|25.93|25.82|73
1756007400000|2025-08-24 03:50:00|25.97|25.86|26.01|25.9|26.02|25.91|25.95|25.84|80
1756007700000|2025-08-24 03:55:00|26|25.89|25.98|25.87|26.02|25.91|25.98|25.87|89
1756008000000|2025-08-24 04:00:00|25.99|25.88|25.97|25.86|26.02|25.91|25.97|25.86|45
1756008300000|2025-08-24 04:05:00|25.98|25.87|25.94|25.83|25.99|25.88|25.9|25.79|91
1756008600000|2025-08-24 04:10:00|25.95|25.84|25.99|25.88|26.01|25.9|25.93|25.82|81
1756008900000|2025-08-24 04:15:00|26|25.89|26.02|25.91|26.02|25.91|25.96|25.85|34
1756009200000|2025-08-24 04:20:00|26.01|25.9|25.99|25.88|26.04|25.93|25.98|25.87|45
1756009500000|2025-08-24 04:25:00|26|25.89|25.95|25.84|26|25.89|25.95|25.84|42
1756009800000|2025-08-24 04:30:00|25.94|25.83|25.92|25.81|25.96|25.85|25.91|25.8|69
1756010100000|2025-08-24 04:35:00|25.93|25.82|25.9|25.79|25.95|25.84|25.9|25.79|46
1756010400000|2025-08-24 04:40:00|25.89|25.78|25.89|25.78|25.92|25.81|25.89|25.78|53
1756010700000|2025-08-24 04:45:00|25.9|25.79|25.87|25.76|25.9|25.79|25.85|25.74|58
1756011000000|2025-08-24 04:50:00|25.86|25.75|25.93|25.82|25.94|25.83|25.86|25.75|55
1756011300000|2025-08-24 04:55:00|25.94|25.83|25.97|25.86|25.97|25.86|25.92|25.81|18
1756011600000|2025-08-24 05:00:00|25.96|25.85|25.92|25.81|25.96|25.85|25.91|25.8|71
1756011900000|2025-08-24 05:05:00|25.91|25.8|25.89|25.78|25.91|25.8|25.86|25.75|71
1756012200000|2025-08-24 05:10:00|25.9|25.79|25.81|25.7|25.92|25.81|25.78|25.67|67
1756012500000|2025-08-24 05:15:00|25.8|25.69|25.8|25.69|25.8|25.69|25.78|25.67|63
1756012800000|2025-08-24 05:20:00|25.79|25.68|25.79|25.68|25.81|25.7|25.78|25.67|59
1756013100000|2025-08-24 05:25:00|25.78|25.67|25.76|25.65|25.79|25.68|25.74|25.63|43
1756013400000|2025-08-24 05:30:00|25.77|25.66|25.74|25.63|25.77|25.66|25.74|25.63|86
1756013700000|2025-08-24 05:35:00|25.73|25.62|25.76|25.65|25.76|25.65|25.73|25.62|48
1756014000000|2025-08-24 05:40:00|25.77|25.66|25.74|25.63|25.78|25.67|25.74|25.63|32
1756014300000|2025-08-24 05:45:00|25.75|25.64|25.67|25.56|25.75|25.64|25.67|25.56|58
1756014600000|2025-08-24 05:50:00|25.68|25.57|25.67|25.56|25.68|25.57|25.64|25.53|28
1756014900000|2025-08-24 05:55:00|25.66|25.55|25.67|25.56|25.68|25.57|25.66|25.55|18
1756015200000|2025-08-24 06:00:00|25.66|25.55|25.64|25.53|25.66|25.55|25.64|25.53|5
1756015500000|2025-08-24 06:05:00|25.65|25.54|25.64|25.53|25.67|25.56|25.63|25.52|17
1756015800000|2025-08-24 06:10:00|25.65|25.54|25.65|25.54|25.67|25.56|25.64|25.53|8
1756016100000|2025-08-24 06:15:00|25.64|25.53|25.62|25.51|25.66|25.55|25.61|25.5|26
1756016400000|2025-08-24 06:20:00|25.63|25.52|25.59|25.48|25.65|25.54|25.57|25.46|54
1756016700000|2025-08-24 06:25:00|25.6|25.49|25.58|25.47|25.62|25.51|25.58|25.47|75
1756017000000|2025-08-24 06:30:00|25.59|25.48|25.53|25.42|25.59|25.48|25.53|25.42|57
1756017300000|2025-08-24 06:35:00|25.54|25.43|25.58|25.47|25.58|25.47|25.52|25.41|66
1756017600000|2025-08-24 06:40:00|25.59|25.48|25.63|25.52|25.64|25.53|25.57|25.46|43
1756017900000|2025-08-24 06:45:00|25.62|25.51|25.6|25.49|25.63|25.52|25.6|25.49|45
1756018200000|2025-08-24 06:50:00|25.61|25.5|25.57|25.46|25.62|25.51|25.56|25.45|61
1756018500000|2025-08-24 06:55:00|25.58|25.47|25.52|25.41|25.58|25.47|25.52|25.41|95
1756018800000|2025-08-24 07:00:00|25.53|25.42|25.54|25.43|25.55|25.44|25.52|25.41|86
1756019100000|2025-08-24 07:05:00|25.55|25.44|25.58|25.47|25.59|25.48|25.54|25.43|38
1756019400000|2025-08-24 07:10:00|25.59|25.48|25.61|25.5|25.61|25.5|25.57|25.46|45
1756019700000|2025-08-24 07:15:00|25.6|25.49|25.52|25.41|25.61|25.5|25.52|25.41|25
1756020000000|2025-08-24 07:20:00|25.53|25.42|25.6|25.49|25.61|25.5|25.53|25.42|58
1756020300000|2025-08-24 07:25:00|25.59|25.48|25.62|25.51|25.63|25.52|25.58|25.47|44
1756020600000|2025-08-24 07:30:00|25.61|25.5|25.6|25.49|25.67|25.56|25.59|25.48|96
1756020900000|2025-08-24 07:35:00|25.61|25.5|25.62|25.51|25.64|25.53|25.6|25.49|88
1756021200000|2025-08-24 07:40:00|25.61|25.5|25.56|25.45|25.61|25.5|25.54|25.43|40
1756021500000|2025-08-24 07:45:00|25.57|25.46|25.58|25.47|25.6|25.49|25.56|25.45|30
1756021800000|2025-08-24 07:50:00|25.57|25.46|25.52|25.41|25.58|25.47|25.51|25.4|24
1756022100000|2025-08-24 07:55:00|25.53|25.42|25.52|25.41|25.55|25.44|25.52|25.41|15
1756022400000|2025-08-24 08:00:00|25.51|25.4|25.52|25.41|25.52|25.41|25.46|25.35|34
1756022700000|2025-08-24 08:05:00|25.53|25.42|25.57|25.46|25.57|25.46|25.51|25.4|77
1756023000000|2025-08-24 08:10:00|25.56|25.45|25.59|25.48|25.6|25.49|25.56|25.45|46
1756023300000|2025-08-24 08:15:00|25.58|25.47|25.52|25.41|25.61|25.5|25.52|25.41|36
1756023600000|2025-08-24 08:20:00|25.53|25.42|25.52|25.41|25.54|25.43|25.51|25.4|66
1756023900000|2025-08-24 08:25:00|25.53|25.42|25.55|25.44|25.56|25.45|25.51|25.4|49
1756024200000|2025-08-24 08:30:00|25.54|25.43|25.55|25.44|25.56|25.45|25.53|25.42|120
1756024500000|2025-08-24 08:35:00|25.54|25.43|25.63|25.52|25.63|25.52|25.53|25.42|116
1756024800000|2025-08-24 08:40:00|25.62|25.51|25.59|25.48|25.63|25.52|25.58|25.47|53
1756025100000|2025-08-24 08:45:00|25.58|25.47|25.62|25.51|25.62|25.51|25.58|25.47|73
1756025400000|2025-08-24 08:50:00|25.61|25.5|25.61|25.5|25.64|25.53|25.6|25.49|79
1756025700000|2025-08-24 08:55:00|25.62|25.51|25.6|25.49|25.62|25.51|25.6|25.49|23
1756026000000|2025-08-24 09:00:00|25.61|25.5|25.64|25.53|25.64|25.53|25.6|25.49|26
1756026300000|2025-08-24 09:05:00|25.63|25.52|25.58|25.47|25.65|25.54|25.58|25.47|34
1756026600000|2025-08-24 09:10:00|25.59|25.48|25.56|25.45|25.62|25.51|25.55|25.44|76
1756026900000|2025-08-24 09:15:00|25.57|25.46|25.56|25.45|25.61|25.5|25.55|25.44|118
1756027200000|2025-08-24 09:20:00|25.55|25.44|25.55|25.44|25.59|25.48|25.55|25.44|77
1756027500000|2025-08-24 09:25:00|25.56|25.45|25.56|25.45|25.59|25.48|25.53|25.42|61
1756027800000|2025-08-24 09:30:00|25.55|25.44|25.57|25.46|25.57|25.46|25.54|25.43|69
1756028100000|2025-08-24 09:35:00|25.58|25.47|25.59|25.48|25.64|25.53|25.58|25.47|74
1756028400000|2025-08-24 09:40:00|25.6|25.49|25.59|25.48|25.61|25.5|25.58|25.47|120
1756028700000|2025-08-24 09:45:00|25.58|25.47|25.58|25.47|25.59|25.48|25.57|25.46|73
1756029000000|2025-08-24 09:50:00|25.57|25.46|25.53|25.42|25.58|25.47|25.53|25.42|29
1756029300000|2025-08-24 09:55:00|25.54|25.43|25.53|25.42|25.55|25.44|25.52|25.41|40
1756029600000|2025-08-24 10:00:00|25.54|25.43|25.55|25.44|25.56|25.45|25.5|25.39|82
1756029900000|2025-08-24 10:05:00|25.56|25.45|25.48|25.37|25.56|25.45|25.48|25.37|105
1756030200000|2025-08-24 10:10:00|25.49|25.38|25.43|25.32|25.49|25.38|25.43|25.32|83
1756030500000|2025-08-24 10:15:00|25.44|25.33|25.38|25.27|25.44|25.33|25.38|25.27|61
1756030800000|2025-08-24 10:20:00|25.39|25.28|25.4|25.29|25.4|25.29|25.37|25.26|58
1756031100000|2025-08-24 10:25:00|25.41|25.3|25.38|25.27|25.43|25.32|25.38|25.27|42
1756031400000|2025-08-24 10:30:00|25.37|25.26|25.24|25.13|25.37|25.26|25.21|25.1|125
1756031700000|2025-08-24 10:35:00|25.23|25.12|25.1|24.99|25.25|25.14|25.1|24.99|106
1756032000000|2025-08-24 10:40:00|25.11|25|25.14|25.03|25.17|25.06|25.11|25|85
1756032300000|2025-08-24 10:45:00|25.15|25.04|25.03|24.92|25.17|25.06|25.02|24.91|75
1756032600000|2025-08-24 10:50:00|25.04|24.93|25.1|24.99|25.1|24.99|25.02|24.91|67
1756032900000|2025-08-24 10:55:00|25.11|25|25.07|24.96|25.12|25.01|25.07|24.96|77
1756033200000|2025-08-24 11:00:00|25.06|24.95|25.15|25.04|25.16|25.05|25.04|24.93|64
1756033500000|2025-08-24 11:05:00|25.16|25.05|25.02|24.91|25.17|25.06|25.01|24.9|59
1756033800000|2025-08-24 11:10:00|25.01|24.9|25.02|24.91|25.07|24.96|24.99|24.88|42
1756034100000|2025-08-24 11:15:00|25.03|24.92|25.05|24.94|25.07|24.96|25.01|24.9|44
1756034400000|2025-08-24 11:20:00|25.06|24.95|25.1|24.99|25.11|25|25.02|24.91|73
1756034700000|2025-08-24 11:25:00|25.11|25|25.11|25|25.12|25.01|25.06|24.95|84
1756035000000|2025-08-24 11:30:00|25.1|24.99|25.11|25|25.13|25.02|25.1|24.99|72
1756035300000|2025-08-24 11:35:00|25.12|25.01|25.1|24.99|25.13|25.02|25.1|24.99|27
1756035600000|2025-08-24 11:40:00|25.09|24.98|25.05|24.94|25.09|24.98|25.05|24.94|53
1756035900000|2025-08-24 11:45:00|25.06|24.95|25.09|24.98|25.11|25|25.05|24.94|60
1756036200000|2025-08-24 11:50:00|25.08|24.97|25.14|25.03|25.15|25.04|25.08|24.97|45
1756036500000|2025-08-24 11:55:00|25.13|25.02|25.12|25.01|25.13|25.02|25.11|25|10
1756036800000|2025-08-24 12:00:00|25.11|25|25.1|24.99|25.14|25.03|25.08|24.97|52
1756037100000|2025-08-24 12:05:00|25.09|24.98|25.11|25|25.13|25.02|25.09|24.98|39
1756037400000|2025-08-24 12:10:00|25.12|25.01|25.23|25.12|25.25|25.14|25.11|25|54
1756037700000|2025-08-24 12:15:00|25.22|25.11|25.22|25.11|25.24|25.13|25.17|25.06|47
1756038000000|2025-08-24 12:20:00|25.21|25.1|25.2|25.09|25.22|25.11|25.18|25.07|76
1756038300000|2025-08-24 12:25:00|25.21|25.1|25.16|25.05|25.21|25.1|25.13|25.02|68
1756038600000|2025-08-24 12:30:00|25.17|25.06|25.15|25.04|25.18|25.07|25.15|25.04|33
1756038900000|2025-08-24 12:35:00|25.14|25.03|25.12|25.01|25.14|25.03|25.1|24.99|27
1756039200000|2025-08-24 12:40:00|25.11|25|25.14|25.03|25.16|25.05|25.11|25|74
1756039500000|2025-08-24 12:45:00|25.13|25.02|25.1|24.99|25.13|25.02|25.08|24.97|118
1756039800000|2025-08-24 12:50:00|25.11|25|25.13|25.02|25.15|25.04|25.1|24.99|57
1756040100000|2025-08-24 12:55:00|25.14|25.03|25.17|25.06|25.19|25.08|25.14|25.03|48
1756040400000|2025-08-24 13:00:00|25.16|25.05|25.18|25.07|25.2|25.09|25.15|25.04|71
1756040700000|2025-08-24 13:05:00|25.19|25.08|25.18|25.07|25.2|25.09|25.17|25.06|30
1756041000000|2025-08-24 13:10:00|25.17|25.06|25.17|25.06|25.18|25.07|25.15|25.04|57
1756041300000|2025-08-24 13:15:00|25.16|25.05|25.24|25.13|25.24|25.13|25.16|25.05|57
1756041600000|2025-08-24 13:20:00|25.23|25.12|25.23|25.12|25.24|25.13|25.21|25.1|35
1756041900000|2025-08-24 13:25:00|25.22|25.11|25.23|25.12|25.23|25.12|25.21|25.1|22
1756042200000|2025-08-24 13:30:00|25.22|25.11|25.26|25.15|25.26|25.15|25.2|25.09|29
1756042500000|2025-08-24 13:35:00|25.25|25.14|25.21|25.1|25.26|25.15|25.21|25.1|71
1756042800000|2025-08-24 13:40:00|25.2|25.09|25.16|25.05|25.2|25.09|25.16|25.05|34
1756043100000|2025-08-24 13:45:00|25.17|25.06|25.21|25.1|25.21|25.1|25.16|25.05|75
1756043400000|2025-08-24 13:50:00|25.2|25.09|25.17|25.06|25.21|25.1|25.17|25.06|34
1756043700000|2025-08-24 13:55:00|25.18|25.07|25.17|25.06|25.18|25.07|25.17|25.06|44
1756044000000|2025-08-24 14:00:00|25.15|25.04|25.11|25|25.16|25.05|25.11|25|41
1756044300000|2025-08-24 14:05:00|25.12|25.01|25.14|25.03|25.15|25.04|25.1|24.99|59
1756044600000|2025-08-24 14:10:00|25.15|25.04|25.14|25.03|25.16|25.05|25.11|25|20
1756044900000|2025-08-24 14:15:00|25.15|25.04|25.29|25.18|25.32|25.21|25.15|25.04|69
1756045200000|2025-08-24 14:20:00|25.28|25.17|25.28|25.17|25.31|25.2|25.26|25.15|65
1756045500000|2025-08-24 14:25:00|25.27|25.16|25.26|25.15|25.28|25.17|25.25|25.14|68
1756045800000|2025-08-24 14:30:00|25.27|25.16|25.29|25.18|25.29|25.18|25.26|25.15|43
1756046100000|2025-08-24 14:35:00|25.3|25.19|25.3|25.19|25.31|25.2|25.27|25.16|49
1756046400000|2025-08-24 14:40:00|25.29|25.18|25.34|25.23|25.37|25.26|25.29|25.18|33
1756046700000|2025-08-24 14:45:00|25.33|25.22|25.41|25.3|25.41|25.3|25.33|25.22|53
1756047000000|2025-08-24 14:50:00|25.42|25.31|25.49|25.38|25.49|25.38|25.4|25.29|46
1756047300000|2025-08-24 14:55:00|25.5|25.39|25.55|25.44|25.56|25.45|25.5|25.39|76
1756047600000|2025-08-24 15:00:00|25.54|25.43|25.62|25.51|25.62|25.51|25.52|25.41|89
1756047900000|2025-08-24 15:05:00|25.61|25.5|25.73|25.62|25.74|25.63|25.61|25.5|95
1756048200000|2025-08-24 15:10:00|25.72|25.61|25.7|25.59|25.76|25.65|25.68|25.57|83
1756048500000|2025-08-24 15:15:00|25.71|25.6|25.73|25.62|25.73|25.62|25.64|25.53|83
1756048800000|2025-08-24 15:20:00|25.74|25.63|25.85|25.74|25.88|25.77|25.73|25.62|92
1756049100000|2025-08-24 15:25:00|25.84|25.73|25.89|25.78|25.96|25.85|25.82|25.71|134
1756049400000|2025-08-24 15:30:00|25.88|25.77|25.82|25.71|25.89|25.78|25.8|25.69|122
1756049700000|2025-08-24 15:35:00|25.81|25.7|25.79|25.68|25.86|25.75|25.79|25.68|63
1756050000000|2025-08-24 15:40:00|25.8|25.69|25.78|25.67|25.85|25.74|25.77|25.66|63
1756050300000|2025-08-24 15:45:00|25.77|25.66|25.66|25.55|25.77|25.66|25.63|25.52|85
1756050600000|2025-08-24 15:50:00|25.65|25.54|25.58|25.47|25.66|25.55|25.58|25.47|72
1756050900000|2025-08-24 15:55:00|25.59|25.48|25.57|25.46|25.61|25.5|25.55|25.44|67
1756051200000|2025-08-24 16:00:00|25.58|25.47|25.64|25.53|25.67|25.56|25.54|25.43|119
1756051500000|2025-08-24 16:05:00|25.63|25.52|25.54|25.43|25.64|25.53|25.54|25.43|70
1756051800000|2025-08-24 16:10:00|25.55|25.44|25.59|25.48|25.59|25.48|25.52|25.41|71
1756052100000|2025-08-24 16:15:00|25.6|25.49|25.53|25.42|25.63|25.52|25.5|25.39|64
1756052400000|2025-08-24 16:20:00|25.52|25.41|25.56|25.45|25.6|25.49|25.52|25.41|57
1756052700000|2025-08-24 16:25:00|25.55|25.44|25.5|25.39|25.56|25.45|25.48|25.37|44
1756053000000|2025-08-24 16:30:00|25.51|25.4|25.45|25.34|25.55|25.44|25.45|25.34|87
1756053300000|2025-08-24 16:35:00|25.46|25.35|25.55|25.44|25.55|25.44|25.44|25.33|72
1756053600000|2025-08-24 16:40:00|25.54|25.43|25.56|25.45|25.63|25.52|25.54|25.43|88
1756053900000|2025-08-24 16:45:00|25.57|25.46|25.77|25.66|25.78|25.67|25.54|25.43|107
1756054200000|2025-08-24 16:50:00|25.78|25.67|25.79|25.68|25.82|25.71|25.77|25.66|72
1756054500000|2025-08-24 16:55:00|25.78|25.67|25.77|25.66|25.82|25.71|25.77|25.66|68
1756054800000|2025-08-24 17:00:00|25.78|25.67|25.88|25.77|25.88|25.77|25.77|25.66|78
1756055100000|2025-08-24 17:05:00|25.89|25.78|25.92|25.81|25.95|25.84|25.87|25.76|64
1756055400000|2025-08-24 17:10:00|25.91|25.8|25.98|25.87|25.98|25.87|25.87|25.76|80
1756055700000|2025-08-24 17:15:00|25.99|25.88|25.85|25.74|25.99|25.88|25.83|25.72|113
1756056000000|2025-08-24 17:20:00|25.84|25.73|25.89|25.78|25.9|25.79|25.84|25.73|84
1756056300000|2025-08-24 17:25:00|25.88|25.77|25.82|25.71|25.93|25.82|25.82|25.71|60
1756056600000|2025-08-24 17:30:00|25.81|25.7|25.81|25.7|25.83|25.72|25.79|25.68|38
1756056900000|2025-08-24 17:35:00|25.8|25.69|25.88|25.77|25.88|25.77|25.79|25.68|31
1756057200000|2025-08-24 17:40:00|25.87|25.76|26.08|25.97|26.1|25.99|25.86|25.75|110
1756057500000|2025-08-24 17:45:00|26.09|25.98|26.1|25.99|26.14|26.03|26.05|25.94|104
1756057800000|2025-08-24 17:50:00|26.11|26|26.05|25.94|26.12|26.01|26|25.89|75
1756058100000|2025-08-24 17:55:00|26.06|25.95|26.04|25.93|26.09|25.98|26|25.89|75
1756058400000|2025-08-24 18:00:00|26.05|25.94|25.97|25.86|26.05|25.94|25.93|25.82|73
1756058700000|2025-08-24 18:05:00|25.96|25.85|26.14|26.03|26.23|26.12|25.96|25.85|106
1756059000000|2025-08-24 18:10:00|26.15|26.04|26.24|26.13|26.28|26.17|26.14|26.03|92
1756059300000|2025-08-24 18:15:00|26.25|26.14|26.27|26.16|26.29|26.18|26.21|26.1|50
1756059600000|2025-08-24 18:20:00|26.28|26.17|26.36|26.25|26.36|26.25|26.25|26.14|65
1756059900000|2025-08-24 18:25:00|26.35|26.24|26.37|26.26|26.4|26.29|26.31|26.2|59
1756060200000|2025-08-24 18:30:00|26.36|26.25|26.46|26.35|26.52|26.41|26.35|26.24|87
1756060500000|2025-08-24 18:35:00|26.45|26.34|26.48|26.37|26.49|26.38|26.42|26.31|62
1756060800000|2025-08-24 18:40:00|26.49|26.38|26.49|26.38|26.53|26.42|26.43|26.32|71
1756061100000|2025-08-24 18:45:00|26.5|26.39|26.56|26.45|26.61|26.5|26.47|26.36|96
1756061400000|2025-08-24 18:50:00|26.55|26.44|26.53|26.42|26.55|26.44|26.5|26.39|85
1756061700000|2025-08-24 18:55:00|26.52|26.41|26.5|26.39|26.55|26.44|26.47|26.36|81
1756062000000|2025-08-24 19:00:00|26.49|26.38|26.5|26.39|26.53|26.42|26.44|26.33|89
1756062300000|2025-08-24 19:05:00|26.49|26.38|26.52|26.41|26.53|26.42|26.46|26.35|106
1756062600000|2025-08-24 19:10:00|26.51|26.4|26.49|26.38|26.57|26.46|26.45|26.34|112
1756062900000|2025-08-24 19:15:00|26.5|26.39|26.58|26.47|26.58|26.47|26.49|26.38|89
1756063200000|2025-08-24 19:20:00|26.59|26.48|26.56|26.45|26.62|26.51|26.54|26.43|84
1756063500000|2025-08-24 19:25:00|26.57|26.46|26.41|26.3|26.57|26.46|26.4|26.29|86
1756063800000|2025-08-24 19:30:00|26.42|26.31|25.95|25.84|26.43|26.32|25.86|25.75|228
1756064100000|2025-08-24 19:35:00|25.96|25.85|26|25.39|26.06|25.85|25.32|25.02|459
1756064400000|2025-08-24 19:40:00|26.01|25.4|26.18|25.57|26.18|25.57|25.79|25.18|266
1756064700000|2025-08-24 19:45:00|26.19|25.58|26.08|25.47|26.19|25.58|25.91|25.3|240
1756065000000|2025-08-24 19:50:00|26.07|25.46|25.96|25.35|26.12|25.51|25.83|25.22|251
1756065300000|2025-08-24 19:55:00|25.95|25.34|26.11|25.5|26.13|25.52|25.91|25.3|199
1756065600000|2025-08-24 20:00:00|26.1|25.49|25.94|25.33|26.12|25.51|25.89|25.28|165
1756065900000|2025-08-24 20:05:00|25.93|25.32|25.64|25.03|25.98|25.37|25.5|24.89|282
1756066200000|2025-08-24 20:10:00|25.65|25.04|25.69|25.08|25.79|25.18|25.63|25.02|211
1756066500000|2025-08-24 20:15:00|25.68|25.07|25.88|25.27|25.91|25.3|25.66|25.05|176
1756066800000|2025-08-24 20:20:00|25.89|25.28|26.11|25.5|26.13|25.52|25.82|25.21|129
1756067100000|2025-08-24 20:25:00|26.12|25.51|26.02|25.41|26.13|25.52|25.95|25.34|125
1756067400000|2025-08-24 20:30:00|26.03|25.42|25.94|25.33|26.06|25.45|25.88|25.27|134
1756067700000|2025-08-24 20:35:00|25.95|25.34|25.89|25.28|26.01|25.4|25.89|25.28|85
1756068000000|2025-08-24 20:40:00|25.9|25.29|26.1|25.49|26.11|25.5|25.89|25.28|127
1756068300000|2025-08-24 20:45:00|26.09|25.48|25.92|25.31|26.1|25.49|25.91|25.3|123
1756068600000|2025-08-24 20:50:00|25.93|25.32|25.99|25.38|26.02|25.41|25.9|25.29|87
1756068900000|2025-08-24 20:55:00|26|25.39|25.92|25.31|26|25.39|25.89|25.28|105
1756069200000|2025-08-24 21:00:00|25.93|25.32|25.52|25.41|25.97|25.52|25.49|25.23|209
1756069500000|2025-08-24 21:05:00|25.54|25.43|25.59|25.48|25.59|25.48|25.48|25.37|129
1756069800000|2025-08-24 21:10:00|25.6|25.49|25.69|25.58|25.74|25.63|25.6|25.49|135
1756070100000|2025-08-24 21:15:00|25.68|25.57|25.69|25.58|25.76|25.65|25.66|25.55|132
1756070400000|2025-08-24 21:20:00|25.7|25.59|25.76|25.65|25.78|25.67|25.7|25.59|107
1756070700000|2025-08-24 21:25:00|25.75|25.64|25.71|25.6|25.75|25.64|25.7|25.59|146
1756071000000|2025-08-24 21:30:00|25.7|25.59|25.97|25.86|25.97|25.86|25.69|25.58|188
1756071300000|2025-08-24 21:35:00|25.96|25.85|25.89|25.78|25.96|25.85|25.88|25.77|312
1756071600000|2025-08-24 21:40:00|25.9|25.79|25.83|25.72|25.9|25.79|25.81|25.7|172
1756071900000|2025-08-24 21:45:00|25.82|25.71|25.89|25.78|25.92|25.81|25.81|25.7|133
1756072200000|2025-08-24 21:50:00|25.9|25.79|25.83|25.72|25.91|25.8|25.82|25.71|152
1756072500000|2025-08-24 21:55:00|25.82|25.71|25.72|25.61|25.83|25.72|25.68|25.57|210
1756072800000|2025-08-24 22:00:00|25.73|25.62|25.65|25.54|25.77|25.66|25.64|25.53|160
1756073100000|2025-08-24 22:05:00|25.64|25.53|25.69|25.58|25.69|25.58|25.59|25.48|142
1756073400000|2025-08-24 22:10:00|25.7|25.59|25.67|25.56|25.7|25.59|25.62|25.51|92
1756073700000|2025-08-24 22:15:00|25.68|25.57|25.57|25.46|25.68|25.57|25.57|25.46|106
1756074000000|2025-08-24 22:20:00|25.58|25.47|25.48|25.37|25.6|25.49|25.47|25.36|91
1756074300000|2025-08-24 22:25:00|25.47|25.36|25.45|25.34|25.55|25.44|25.45|25.34|97
1756074600000|2025-08-24 22:30:00|25.44|25.33|25.52|25.41|25.55|25.44|25.4|25.29|173
1756074900000|2025-08-24 22:35:00|25.53|25.42|25.59|25.48|25.6|25.49|25.52|25.41|147
1756075200000|2025-08-24 22:40:00|25.58|25.47|25.61|25.5|25.63|25.52|25.56|25.45|140
1756075500000|2025-08-24 22:45:00|25.62|25.51|25.66|25.55|25.67|25.56|25.56|25.45|134
1756075800000|2025-08-24 22:50:00|25.65|25.54|25.78|25.67|25.79|25.68|25.65|25.54|234
1756076100000|2025-08-24 22:55:00|25.77|25.66|25.81|25.7|25.83|25.72|25.75|25.64|288
1756076400000|2025-08-24 23:00:00|25.82|25.71|25.77|25.66|25.83|25.72|25.75|25.64|243
1756076700000|2025-08-24 23:05:00|25.76|25.65|25.79|25.68|25.84|25.73|25.76|25.65|293
1756077000000|2025-08-24 23:10:00|25.8|25.69|25.89|25.78|25.95|25.84|25.79|25.68|217
1756077300000|2025-08-24 23:15:00|25.88|25.77|25.89|25.78|25.91|25.8|25.87|25.76|275
1756077600000|2025-08-24 23:20:00|25.9|25.79|25.9|25.79|25.94|25.83|25.88|25.77|173
1756077900000|2025-08-24 23:25:00|25.89|25.78|25.88|25.77|25.91|25.8|25.84|25.73|178
1756078200000|2025-08-24 23:30:00|25.89|25.78|25.84|25.73|25.89|25.78|25.81|25.7|281
1756078500000|2025-08-24 23:35:00|25.83|25.72|25.84|25.73|25.87|25.76|25.83|25.72|240
1756078800000|2025-08-24 23:40:00|25.83|25.72|25.91|25.8|25.92|25.81|25.82|25.71|182
1756079100000|2025-08-24 23:45:00|25.9|25.79|25.82|25.71|25.95|25.84|25.81|25.7|249
1756079400000|2025-08-24 23:50:00|25.81|25.7|25.77|25.66|25.82|25.71|25.76|25.65|178
1756079700000|2025-08-24 23:55:00|25.76|25.65|25.89|25.78|25.9|25.79|25.76|25.65|100
1756080000000|2025-08-25 00:00:00|25.88|25.77|25.93|25.82|26.04|25.93|25.86|25.75|193
1756080300000|2025-08-25 00:05:00|25.94|25.83|25.89|25.78|25.99|25.88|25.89|25.78|210
1756080600000|2025-08-25 00:10:00|25.9|25.79|25.84|25.73|25.9|25.79|25.81|25.7|160
1756080900000|2025-08-25 00:15:00|25.85|25.74|25.72|25.61|25.9|25.79|25.72|25.61|177
1756081200000|2025-08-25 00:20:00|25.73|25.62|25.68|25.57|25.77|25.66|25.68|25.57|160
1756081500000|2025-08-25 00:25:00|25.69|25.58|25.68|25.57|25.72|25.61|25.66|25.55|148
1756081800000|2025-08-25 00:30:00|25.67|25.56|25.57|25.46|25.67|25.56|25.55|25.44|92
1756082100000|2025-08-25 00:35:00|25.56|25.45|25.42|25.31|25.57|25.46|25.41|25.3|199
1756082400000|2025-08-25 00:40:00|25.41|25.3|25.29|25.18|25.43|25.32|25.22|25.11|257
1756082700000|2025-08-25 00:45:00|25.28|25.17|25.34|25.23|25.43|25.32|25.27|25.16|242
1756083000000|2025-08-25 00:50:00|25.35|25.24|25.41|25.3|25.43|25.32|25.32|25.21|297
1756083300000|2025-08-25 00:55:00|25.4|25.29|25.4|25.29|25.46|25.35|25.39|25.28|291
1756083600000|2025-08-25 01:00:00|25.41|25.3|25.44|25.33|25.45|25.34|25.39|25.28|284
1756083900000|2025-08-25 01:05:00|25.43|25.32|25.38|25.27|25.44|25.33|25.37|25.26|210
1756084200000|2025-08-25 01:10:00|25.39|25.28|25.46|25.35|25.49|25.38|25.36|25.25|242
1756084500000|2025-08-25 01:15:00|25.45|25.34|25.43|25.32|25.48|25.37|25.36|25.25|203
1756084800000|2025-08-25 01:20:00|25.42|25.31|25.68|25.57|25.7|25.59|25.42|25.31|307
1756085100000|2025-08-25 01:25:00|25.67|25.56|25.66|25.55|25.73|25.62|25.65|25.54|280
1756085400000|2025-08-25 01:30:00|25.65|25.54|25.56|25.45|25.69|25.58|25.55|25.44|199
1756085700000|2025-08-25 01:35:00|25.55|25.44|25.55|25.44|25.56|25.45|25.51|25.4|160
1756086000000|2025-08-25 01:40:00|25.56|25.45|25.49|25.38|25.56|25.45|25.49|25.38|146
1756086300000|2025-08-25 01:45:00|25.5|25.39|25.69|25.58|25.7|25.59|25.49|25.38|160
1756086600000|2025-08-25 01:50:00|25.68|25.57|25.71|25.6|25.72|25.61|25.64|25.53|171
1756086900000|2025-08-25 01:55:00|25.7|25.59|25.7|25.59|25.74|25.63|25.69|25.58|91
1756087200000|2025-08-25 02:00:00|25.71|25.6|25.83|25.72|25.87|25.76|25.7|25.59|136
1756087500000|2025-08-25 02:05:00|25.82|25.71|25.74|25.63|25.88|25.77|25.73|25.62|211
1756087800000|2025-08-25 02:10:00|25.75|25.64|25.79|25.68|25.8|25.69|25.74|25.63|229
1756088100000|2025-08-25 02:15:00|25.78|25.67|25.9|25.79|25.9|25.79|25.74|25.63|260
1756088400000|2025-08-25 02:20:00|25.89|25.78|25.88|25.77|25.94|25.83|25.87|25.76|190
1756088700000|2025-08-25 02:25:00|25.89|25.78|25.86|25.75|25.9|25.79|25.85|25.74|189
1756089000000|2025-08-25 02:30:00|25.85|25.74|25.82|25.71|25.92|25.81|25.82|25.71|236
1756089300000|2025-08-25 02:35:00|25.81|25.7|25.82|25.71|25.9|25.79|25.81|25.7|244
1756089600000|2025-08-25 02:40:00|25.83|25.72|25.79|25.68|25.87|25.76|25.79|25.68|135
1756089900000|2025-08-25 02:45:00|25.78|25.67|25.83|25.72|25.85|25.74|25.78|25.67|198
1756090200000|2025-08-25 02:50:00|25.84|25.73|25.85|25.74|25.9|25.79|25.83|25.72|171
1756090500000|2025-08-25 02:55:00|25.84|25.73|25.8|25.69|25.87|25.76|25.8|25.69|95
1756090800000|2025-08-25 03:00:00|25.81|25.7|25.75|25.64|25.84|25.73|25.71|25.6|133
1756091100000|2025-08-25 03:05:00|25.76|25.65|25.86|25.75|25.87|25.76|25.75|25.64|208
1756091400000|2025-08-25 03:10:00|25.87|25.76|25.75|25.64|25.91|25.8|25.75|25.64|106
1756091700000|2025-08-25 03:15:00|25.76|25.65|25.71|25.6|25.81|25.7|25.71|25.6|177
1756092000000|2025-08-25 03:20:00|25.7|25.59|25.69|25.58|25.75|25.64|25.68|25.57|124
1756092300000|2025-08-25 03:25:00|25.68|25.57|25.66|25.55|25.69|25.58|25.64|25.53|112
1756092600000|2025-08-25 03:30:00|25.65|25.54|25.66|25.55|25.67|25.56|25.6|25.49|195
1756092900000|2025-08-25 03:35:00|25.67|25.56|25.7|25.59|25.74|25.63|25.65|25.54|191
1756093200000|2025-08-25 03:40:00|25.71|25.6|25.69|25.58|25.73|25.62|25.64|25.53|162
1756093500000|2025-08-25 03:45:00|25.68|25.57|25.7|25.59|25.73|25.62|25.66|25.55|119
1756093800000|2025-08-25 03:50:00|25.71|25.6|25.65|25.54|25.72|25.61|25.65|25.54|143
1756094100000|2025-08-25 03:55:00|25.64|25.53|25.55|25.44|25.65|25.54|25.53|25.42|121
1756094400000|2025-08-25 04:00:00|25.56|25.45|25.59|25.48|25.61|25.5|25.51|25.4|174
1756094700000|2025-08-25 04:05:00|25.58|25.47|25.54|25.43|25.61|25.5|25.53|25.42|117
1756095000000|2025-08-25 04:10:00|25.53|25.42|25.47|25.36|25.57|25.46|25.47|25.36|83
1756095300000|2025-08-25 04:15:00|25.49|25.38|25.52|25.41|25.58|25.47|25.47|25.36|142
1756095600000|2025-08-25 04:20:00|25.51|25.4|25.52|25.41|25.56|25.45|25.49|25.38|150
1756095900000|2025-08-25 04:25:00|25.53|25.42|25.48|25.37|25.54|25.43|25.45|25.34|113
1756096200000|2025-08-25 04:30:00|25.47|25.36|25.45|25.34|25.54|25.43|25.44|25.33|116
1756096500000|2025-08-25 04:35:00|25.44|25.33|25.47|25.36|25.47|25.36|25.42|25.31|146
1756096800000|2025-08-25 04:40:00|25.46|25.35|25.48|25.37|25.51|25.4|25.45|25.34|137
1756097100000|2025-08-25 04:45:00|25.47|25.36|25.46|25.35|25.52|25.41|25.45|25.34|88
1756097400000|2025-08-25 04:50:00|25.47|25.36|25.45|25.34|25.49|25.38|25.45|25.34|115
1756097700000|2025-08-25 04:55:00|25.46|25.35|25.43|25.32|25.48|25.37|25.43|25.32|60
1756098000000|2025-08-25 05:00:00|25.44|25.33|25.42|25.31|25.48|25.37|25.42|25.31|65
1756098300000|2025-08-25 05:05:00|25.41|25.3|25.35|25.24|25.45|25.34|25.34|25.23|115
1756098600000|2025-08-25 05:10:00|25.34|25.23|25.3|25.19|25.36|25.25|25.29|25.18|111
1756098900000|2025-08-25 05:15:00|25.31|25.2|25.38|25.27|25.38|25.27|25.29|25.18|88
1756099200000|2025-08-25 05:20:00|25.39|25.28|25.3|25.19|25.41|25.3|25.29|25.18|142
1756099500000|2025-08-25 05:25:00|25.31|25.2|25.36|25.25|25.38|25.27|25.29|25.18|84
1756099800000|2025-08-25 05:30:00|25.35|25.24|25.32|25.21|25.38|25.27|25.32|25.21|98
1756100100000|2025-08-25 05:35:00|25.33|25.22|25.28|25.17|25.35|25.24|25.28|25.17|126
1756100400000|2025-08-25 05:40:00|25.27|25.16|25.29|25.18|25.3|25.19|25.25|25.14|77
1756100700000|2025-08-25 05:45:00|25.3|25.19|25.22|25.11|25.33|25.22|25.21|25.1|117
1756101000000|2025-08-25 05:50:00|25.21|25.1|25.19|25.08|25.25|25.14|25.17|25.06|220
1756101300000|2025-08-25 05:55:00|25.2|25.09|25.14|25.03|25.2|25.09|25.14|25.03|97
1756101600000|2025-08-25 06:00:00|25.15|25.04|25.09|24.98|25.16|25.05|25.09|24.98|123
1756101900000|2025-08-25 06:05:00|25.1|24.99|25.05|24.94|25.12|25.01|25.04|24.93|155
1756102200000|2025-08-25 06:10:00|25.06|24.95|25.06|24.95|25.1|24.99|25.03|24.92|128
1756102500000|2025-08-25 06:15:00|25.05|24.94|25.06|24.95|25.08|24.97|24.95|24.84|132
1756102800000|2025-08-25 06:20:00|25.07|24.96|25.13|25.02|25.16|25.05|25.02|24.91|194
1756103100000|2025-08-25 06:25:00|25.14|25.03|25.05|24.94|25.14|25.03|25.03|24.92|220
1756103400000|2025-08-25 06:30:00|25.06|24.95|24.94|24.83|25.06|24.95|24.91|24.8|153
1756103700000|2025-08-25 06:35:00|24.95|24.84|24.95|24.84|24.97|24.86|24.92|24.81|231
1756104000000|2025-08-25 06:40:00|24.94|24.83|24.88|24.77|24.96|24.85|24.88|24.77|100
1756104300000|2025-08-25 06:45:00|24.89|24.78|24.74|24.63|24.89|24.78|24.73|24.62|340
1756104600000|2025-08-25 06:50:00|24.75|24.64|24.75|24.64|24.77|24.66|24.69|24.58|301
1756104900000|2025-08-25 06:55:00|24.74|24.63|24.71|24.6|24.79|24.68|24.69|24.58|252
1756105200000|2025-08-25 07:00:00|24.7|24.59|24.79|24.68|24.84|24.73|24.7|24.59|332
1756105500000|2025-08-25 07:05:00|24.78|24.67|24.69|24.58|24.79|24.68|24.68|24.57|251
1756105800000|2025-08-25 07:10:00|24.68|24.57|24.75|24.64|24.76|24.65|24.63|24.52|296
1756106100000|2025-08-25 07:15:00|24.76|24.65|24.69|24.58|24.8|24.69|24.69|24.58|315
1756106400000|2025-08-25 07:20:00|24.68|24.57|24.67|24.56|24.72|24.61|24.61|24.5|254
1756106700000|2025-08-25 07:25:00|24.66|24.55|24.6|24.49|24.68|24.57|24.59|24.48|201
1756107000000|2025-08-25 07:30:00|24.59|24.48|24.48|24.37|24.61|24.5|24.46|24.35|257
1756107300000|2025-08-25 07:35:00|24.49|24.38|24.52|24.41|24.57|24.46|24.44|24.33|248
1756107600000|2025-08-25 07:40:00|24.53|24.42|24.52|24.41|24.56|24.45|24.5|24.39|222
1756107900000|2025-08-25 07:45:00|24.53|24.42|24.42|24.31|24.53|24.42|24.39|24.28|177
1756108200000|2025-08-25 07:50:00|24.43|24.32|24.24|24.13|24.44|24.33|24.23|24.12|239
1756108500000|2025-08-25 07:55:00|24.25|24.14|24.33|24.22|24.34|24.23|24.24|24.13|180
1756108800000|2025-08-25 08:00:00|24.34|24.23|24.19|24.08|24.37|24.26|24.19|24.08|178
1756109100000|2025-08-25 08:05:00|24.2|24.09|24.25|24.14|24.25|24.14|24.14|24.03|227
1756109400000|2025-08-25 08:10:00|24.26|24.15|24.38|24.27|24.38|24.27|24.25|24.14|214
1756109700000|2025-08-25 08:15:00|24.37|24.26|24.49|24.38|24.5|24.39|24.37|24.26|216
1756110000000|2025-08-25 08:20:00|24.48|24.37|24.39|24.28|24.49|24.38|24.36|24.25|289
1756110300000|2025-08-25 08:25:00|24.4|24.29|24.37|24.26|24.4|24.29|24.36|24.25|125
1756110600000|2025-08-25 08:30:00|24.38|24.27|24.35|24.24|24.38|24.27|24.33|24.22|121
1756110900000|2025-08-25 08:35:00|24.36|24.25|24.44|24.33|24.47|24.36|24.34|24.23|118
1756111200000|2025-08-25 08:40:00|24.43|24.32|24.33|24.22|24.45|24.34|24.33|24.22|112
1756111500000|2025-08-25 08:45:00|24.32|24.21|24.38|24.27|24.42|24.31|24.31|24.2|65
1756111800000|2025-08-25 08:50:00|24.37|24.26|24.41|24.3|24.43|24.32|24.36|24.25|163
1756112100000|2025-08-25 08:55:00|24.42|24.31|24.37|24.26|24.42|24.31|24.37|24.26|50
1756112400000|2025-08-25 09:00:00|24.36|24.25|24.33|24.22|24.4|24.29|24.33|24.22|32
1756112700000|2025-08-25 09:05:00|24.34|24.23|24.22|24.11|24.34|24.23|24.21|24.1|178
1756113000000|2025-08-25 09:10:00|24.23|24.12|24.27|24.16|24.31|24.2|24.23|24.12|95
1756113300000|2025-08-25 09:15:00|24.26|24.15|24.31|24.2|24.34|24.23|24.26|24.15|43
1756113600000|2025-08-25 09:20:00|24.3|24.19|24.32|24.21|24.33|24.22|24.24|24.13|74
1756113900000|2025-08-25 09:25:00|24.33|24.22|24.29|24.18|24.34|24.23|24.28|24.17|152
1756114200000|2025-08-25 09:30:00|24.28|24.17|24.31|24.2|24.35|24.24|24.28|24.17|114
1756114500000|2025-08-25 09:35:00|24.32|24.21|24.37|24.26|24.37|24.26|24.3|24.19|147
1756114800000|2025-08-25 09:40:00|24.36|24.25|24.37|24.26|24.39|24.28|24.34|24.23|210
1756115100000|2025-08-25 09:45:00|24.36|24.25|24.33|24.22|24.37|24.26|24.32|24.21|44
1756115400000|2025-08-25 09:50:00|24.32|24.21|24.32|24.21|24.34|24.23|24.31|24.2|67
1756115700000|2025-08-25 09:55:00|24.31|24.2|24.38|24.27|24.38|24.27|24.31|24.2|148
1756116000000|2025-08-25 10:00:00|24.37|24.26|24.29|24.18|24.38|24.27|24.28|24.17|52
1756116300000|2025-08-25 10:05:00|24.28|24.17|24.4|24.29|24.41|24.3|24.28|24.17|148
1756116600000|2025-08-25 10:10:00|24.41|24.3|24.36|24.25|24.42|24.31|24.35|24.24|69
1756116900000|2025-08-25 10:15:00|24.35|24.24|24.22|24.11|24.37|24.26|24.21|24.1|104
1756117200000|2025-08-25 10:20:00|24.23|24.12|24.18|24.07|24.24|24.13|24.16|24.05|92
1756117500000|2025-08-25 10:25:00|24.19|24.08|24.14|24.03|24.21|24.1|24.06|23.95|160
1756117800000|2025-08-25 10:30:00|24.15|24.04|24.16|24.05|24.21|24.1|24.1|23.99|169
1756118100000|2025-08-25 10:35:00|24.15|24.04|24.13|24.02|24.17|24.06|24.06|23.95|200
1756118400000|2025-08-25 10:40:00|24.14|24.03|24.08|23.97|24.15|24.04|24.08|23.97|167
1756118700000|2025-08-25 10:45:00|24.09|23.98|24.14|24.03|24.18|24.07|24.04|23.93|161
1756119000000|2025-08-25 10:50:00|24.13|24.02|24.12|24.01|24.17|24.06|24.11|24|126
1756119300000|2025-08-25 10:55:00|24.11|24|24.15|24.04|24.19|24.08|24.11|24|96
1756119600000|2025-08-25 11:00:00|24.16|24.05|24.17|24.06|24.18|24.07|24.11|24|155
1756119900000|2025-08-25 11:05:00|24.18|24.07|24.18|24.07|24.19|24.08|24.14|24.03|177
1756120200000|2025-08-25 11:10:00|24.17|24.06|24.19|24.08|24.19|24.08|24.17|24.06|65
1756120500000|2025-08-25 11:15:00|24.18|24.07|24.24|24.13|24.25|24.14|24.18|24.07|188
1756120800000|2025-08-25 11:20:00|24.23|24.12|24.19|24.08|24.25|24.14|24.18|24.07|168
1756121100000|2025-08-25 11:25:00|24.18|24.07|24.18|24.07|24.22|24.11|24.17|24.06|73
1756121400000|2025-08-25 11:30:00|24.19|24.08|24.21|24.1|24.24|24.13|24.18|24.07|111
1756121700000|2025-08-25 11:35:00|24.22|24.11|24.26|24.15|24.3|24.19|24.2|24.09|205
1756122000000|2025-08-25 11:40:00|24.25|24.14|24.2|24.09|24.28|24.17|24.19|24.08|132
1756122300000|2025-08-25 11:45:00|24.21|24.1|24.26|24.15|24.29|24.18|24.19|24.08|111
1756122600000|2025-08-25 11:50:00|24.27|24.16|24.28|24.17|24.3|24.19|24.26|24.15|66
1756122900000|2025-08-25 11:55:00|24.29|24.18|24.32|24.21|24.33|24.22|24.28|24.17|96
1756123200000|2025-08-25 12:00:00|24.33|24.22|24.26|24.15|24.34|24.23|24.26|24.15|68
1756123500000|2025-08-25 12:05:00|24.27|24.16|24.26|24.15|24.27|24.16|24.21|24.1|151
1756123800000|2025-08-25 12:10:00|24.25|24.14|24.3|24.19|24.32|24.21|24.23|24.12|103
1756124100000|2025-08-25 12:15:00|24.29|24.18|24.26|24.15|24.31|24.2|24.24|24.13|89
1756124400000|2025-08-25 12:20:00|24.27|24.16|24.33|24.22|24.34|24.23|24.26|24.15|139
1756124700000|2025-08-25 12:25:00|24.34|24.23|24.36|24.25|24.36|24.25|24.31|24.2|70
1756125000000|2025-08-25 12:30:00|24.35|24.24|24.27|24.16|24.35|24.24|24.27|24.16|81
1756125300000|2025-08-25 12:35:00|24.26|24.15|24.27|24.16|24.28|24.17|24.23|24.12|71
1756125600000|2025-08-25 12:40:00|24.28|24.17|24.35|24.24|24.35|24.24|24.27|24.16|64
1756125900000|2025-08-25 12:45:00|24.34|24.23|24.32|24.21|24.34|24.23|24.29|24.18|125
1756126200000|2025-08-25 12:50:00|24.31|24.2|24.34|24.23|24.34|24.23|24.28|24.17|77
1756126500000|2025-08-25 12:55:00|24.33|24.22|24.39|24.28|24.39|24.28|24.33|24.22|81
1756126800000|2025-08-25 13:00:00|24.38|24.27|24.36|24.25|24.39|24.28|24.32|24.21|126
1756127100000|2025-08-25 13:05:00|24.37|24.26|24.29|24.18|24.37|24.26|24.29|24.18|141
1756127400000|2025-08-25 13:10:00|24.28|24.17|24.27|24.16|24.3|24.19|24.27|24.16|94
1756127700000|2025-08-25 13:15:00|24.28|24.17|24.26|24.15|24.28|24.17|24.21|24.1|169
1756128000000|2025-08-25 13:20:00|24.27|24.16|24.37|24.26|24.37|24.26|24.25|24.14|71
1756128300000|2025-08-25 13:25:00|24.38|24.27|24.4|24.29|24.46|24.35|24.37|24.26|111
1756128600000|2025-08-25 13:30:00|24.41|24.3|24.22|24.11|24.43|24.32|24.16|24.05|236
1756128900000|2025-08-25 13:35:00|24.24|24.13|24.3|24.19|24.35|24.24|24.23|24.12|220
1756129200000|2025-08-25 13:40:00|24.29|24.18|24.28|24.17|24.32|24.21|24.25|24.14|151
1756129500000|2025-08-25 13:45:00|24.27|24.16|24.36|24.25|24.38|24.27|24.13|24.02|191
1756129800000|2025-08-25 13:50:00|24.35|24.24|24.31|24.2|24.4|24.29|24.29|24.18|207
1756130100000|2025-08-25 13:55:00|24.32|24.21|24.33|24.22|24.35|24.24|24.26|24.15|111
1756130400000|2025-08-25 14:00:00|24.34|24.23|24.4|24.29|24.4|24.29|24.27|24.16|156
1756130700000|2025-08-25 14:05:00|24.41|24.3|24.54|24.43|24.54|24.43|24.36|24.25|187
1756131000000|2025-08-25 14:10:00|24.55|24.44|24.52|24.41|24.56|24.45|24.47|24.36|186
1756131300000|2025-08-25 14:15:00|24.51|24.4|24.58|24.47|24.62|24.51|24.5|24.39|119
1756131600000|2025-08-25 14:20:00|24.57|24.46|24.58|24.47|24.6|24.49|24.51|24.4|113
1756131900000|2025-08-25 14:25:00|24.57|24.46|24.51|24.4|24.62|24.51|24.51|24.4|105
1756132200000|2025-08-25 14:30:00|24.5|24.39|24.48|24.37|24.52|24.41|24.44|24.33|102
1756132500000|2025-08-25 14:35:00|24.47|24.36|24.52|24.41|24.58|24.47|24.47|24.36|90
1756132800000|2025-08-25 14:40:00|24.51|24.4|24.4|24.29|24.53|24.42|24.38|24.27|122
1756133100000|2025-08-25 14:45:00|24.39|24.28|24.53|24.42|24.54|24.43|24.38|24.27|178
1756133400000|2025-08-25 14:50:00|24.52|24.41|24.49|24.38|24.54|24.43|24.46|24.35|120
1756133700000|2025-08-25 14:55:00|24.48|24.37|24.46|24.35|24.5|24.39|24.45|24.34|58
1756134000000|2025-08-25 15:00:00|24.47|24.36|24.41|24.3|24.52|24.41|24.38|24.27|84
1756134300000|2025-08-25 15:05:00|24.42|24.31|24.4|24.29|24.49|24.38|24.4|24.29|96
1756134600000|2025-08-25 15:10:00|24.41|24.3|24.34|24.23|24.41|24.3|24.3|24.19|99
1756134900000|2025-08-25 15:15:00|24.35|24.24|24.38|24.27|24.44|24.33|24.33|24.22|135
1756135200000|2025-08-25 15:20:00|24.39|24.28|24.39|24.28|24.41|24.3|24.35|24.24|97
1756135500000|2025-08-25 15:25:00|24.4|24.29|24.39|24.28|24.49|24.38|24.37|24.26|101
1756135800000|2025-08-25 15:30:00|24.4|24.29|24.37|24.26|24.42|24.31|24.36|24.25|115
1756136100000|2025-08-25 15:35:00|24.38|24.27|24.31|24.2|24.4|24.29|24.27|24.16|123
1756136400000|2025-08-25 15:40:00|24.3|24.19|24.35|24.24|24.36|24.25|24.27|24.16|89
1756136700000|2025-08-25 15:45:00|24.34|24.23|24.25|24.14|24.35|24.24|24.23|24.12|145
1756137000000|2025-08-25 15:50:00|24.26|24.15|24.27|24.16|24.29|24.18|24.25|24.14|62
1756137300000|2025-08-25 15:55:00|24.26|24.15|24.24|24.13|24.27|24.16|24.2|24.09|53
1756137600000|2025-08-25 16:00:00|24.25|24.14|24.12|24.01|24.25|24.14|24.1|23.99|134
1756137900000|2025-08-25 16:05:00|24.13|24.02|24.28|24.17|24.28|24.17|24.12|24.01|126
1756138200000|2025-08-25 16:10:00|24.29|24.18|24.33|24.22|24.33|24.22|24.28|24.17|98
1756138500000|2025-08-25 16:15:00|24.32|24.21|24.29|24.18|24.38|24.27|24.29|24.18|95
1756138800000|2025-08-25 16:20:00|24.3|24.19|24.38|24.27|24.41|24.3|24.29|24.18|94
1756139100000|2025-08-25 16:25:00|24.37|24.26|24.3|24.19|24.38|24.27|24.29|24.18|119
1756139400000|2025-08-25 16:30:00|24.29|24.18|24.32|24.21|24.33|24.22|24.24|24.13|147
1756139700000|2025-08-25 16:35:00|24.33|24.22|24.39|24.28|24.41|24.3|24.33|24.22|107
1756140000000|2025-08-25 16:40:00|24.38|24.27|24.33|24.22|24.4|24.29|24.31|24.2|112
1756140300000|2025-08-25 16:45:00|24.34|24.23|24.29|24.18|24.36|24.25|24.26|24.15|159
1756140600000|2025-08-25 16:50:00|24.28|24.17|24.24|24.13|24.29|24.18|24.21|24.1|131
1756140900000|2025-08-25 16:55:00|24.23|24.12|24.17|24.06|24.25|24.14|24.17|24.06|168
1756141200000|2025-08-25 17:00:00|24.18|24.07|24.01|23.9|24.18|24.07|24.01|23.9|141
1756141500000|2025-08-25 17:05:00|24.02|23.91|24.08|23.97|24.1|23.99|23.95|23.84|131
1756141800000|2025-08-25 17:10:00|24.09|23.98|24.07|23.96|24.11|24|24.04|23.93|115
1756142100000|2025-08-25 17:15:00|24.08|23.97|24.04|23.93|24.08|23.97|24|23.89|98
1756142400000|2025-08-25 17:20:00|24.05|23.94|24.13|24.02|24.13|24.02|24.04|23.93|115
1756142700000|2025-08-25 17:25:00|24.12|24.01|24.14|24.03|24.17|24.06|24.12|24.01|73
1756143000000|2025-08-25 17:30:00|24.15|24.04|24.05|23.94|24.17|24.06|24.04|23.93|107
1756143300000|2025-08-25 17:35:00|24.06|23.95|24.07|23.96|24.07|23.96|24|23.89|165
1756143600000|2025-08-25 17:40:00|24.06|23.95|24.02|23.91|24.07|23.96|23.99|23.88|82
1756143900000|2025-08-25 17:45:00|24.03|23.92|24.08|23.97|24.09|23.98|24|23.89|112
1756144200000|2025-08-25 17:50:00|24.07|23.96|24.13|24.02|24.14|24.03|24.07|23.96|97
1756144500000|2025-08-25 17:55:00|24.12|24.01|24.07|23.96|24.12|24.01|24.04|23.93|61
1756144800000|2025-08-25 18:00:00|24.08|23.97|23.97|23.86|24.09|23.98|23.93|23.82|121
1756145100000|2025-08-25 18:05:00|23.98|23.87|24.08|23.97|24.08|23.97|23.98|23.87|155
1756145400000|2025-08-25 18:10:00|24.09|23.98|24.08|23.97|24.11|24|24.07|23.96|120
1756145700000|2025-08-25 18:15:00|24.09|23.98|24.08|23.97|24.11|24|24.06|23.95|116
1756146000000|2025-08-25 18:20:00|24.07|23.96|24.07|23.96|24.09|23.98|24.05|23.94|149
1756146300000|2025-08-25 18:25:00|24.06|23.95|24.04|23.93|24.08|23.97|24.03|23.92|171
1756146600000|2025-08-25 18:30:00|24.05|23.94|24.07|23.96|24.08|23.97|24.01|23.9|147
1756146900000|2025-08-25 18:35:00|24.06|23.95|24.03|23.92|24.07|23.96|24.01|23.9|159
1756147200000|2025-08-25 18:40:00|24.02|23.91|24|23.89|24.03|23.92|23.95|23.84|88
1756147500000|2025-08-25 18:45:00|23.99|23.88|24.03|23.92|24.04|23.93|23.97|23.86|182
1756147800000|2025-08-25 18:50:00|24.04|23.93|24.03|23.92|24.04|23.93|24|23.89|93
1756148100000|2025-08-25 18:55:00|24.04|23.93|24.01|23.9|24.05|23.94|23.99|23.88|114
1756148400000|2025-08-25 19:00:00|24|23.89|23.96|23.85|24.01|23.9|23.93|23.82|217
1756148700000|2025-08-25 19:05:00|23.97|23.86|24.01|23.9|24.03|23.92|23.96|23.85|189
1756149000000|2025-08-25 19:10:00|24.02|23.91|23.98|23.87|24.06|23.95|23.98|23.87|144
1756149300000|2025-08-25 19:15:00|23.99|23.88|23.81|23.7|23.99|23.88|23.75|23.64|323
1756149600000|2025-08-25 19:20:00|23.82|23.71|23.88|23.77|23.93|23.82|23.81|23.7|195
1756149900000|2025-08-25 19:25:00|23.89|23.78|23.89|23.78|23.93|23.82|23.88|23.77|267
1756150200000|2025-08-25 19:30:00|23.88|23.77|23.81|23.7|23.9|23.79|23.7|23.59|371
1756150500000|2025-08-25 19:35:00|23.8|23.69|23.72|23.61|23.81|23.7|23.71|23.6|251
1756150800000|2025-08-25 19:40:00|23.73|23.62|23.76|23.65|23.76|23.65|23.69|23.58|90
1756151100000|2025-08-25 19:45:00|23.77|23.66|23.75|23.64|23.81|23.7|23.74|23.63|101
1756151400000|2025-08-25 19:50:00|23.76|23.65|23.71|23.6|23.77|23.66|23.7|23.59|69
1756151700000|2025-08-25 19:55:00|23.7|23.59|23.6|23.49|23.71|23.6|23.57|23.46|165
1756152000000|2025-08-25 20:00:00|23.61|23.5|23.7|23.59|23.72|23.61|23.58|23.47|143
1756152300000|2025-08-25 20:05:00|23.71|23.6|23.58|23.47|23.71|23.6|23.57|23.46|151
1756152600000|2025-08-25 20:10:00|23.57|23.46|23.54|23.43|23.63|23.52|23.37|23.26|290
1756152900000|2025-08-25 20:15:00|23.55|23.44|23.62|23.51|23.69|23.58|23.55|23.44|105
1756153200000|2025-08-25 20:20:00|23.61|23.5|23.56|23.45|23.63|23.52|23.49|23.38|134
1756153500000|2025-08-25 20:25:00|23.57|23.46|23.59|23.48|23.69|23.58|23.57|23.46|149
1756153800000|2025-08-25 20:30:00|23.58|23.47|23.35|23.24|23.59|23.48|23.26|23.15|242
1756154100000|2025-08-25 20:35:00|23.34|23.23|23.24|23.13|23.46|23.35|23.24|23.13|276
1756154400000|2025-08-25 20:40:00|23.25|23.14|23.34|23.23|23.42|23.31|23.19|23.08|221
1756154700000|2025-08-25 20:45:00|23.35|23.24|23.21|23.1|23.41|23.3|23.21|23.1|127
1756155000000|2025-08-25 20:50:00|23.22|23.11|23.29|23.18|23.34|23.23|23.2|23.09|173
1756155300000|2025-08-25 20:55:00|23.28|23.17|23.23|23.12|23.39|23.28|23.23|23.12|133
1756155600000|2025-08-25 21:00:00|23.24|23.13|23.24|23.13|23.35|23.24|23.19|23.08|204
1756155900000|2025-08-25 21:05:00|23.25|23.14|23.3|23.19|23.34|23.23|23.23|23.12|172
1756156200000|2025-08-25 21:10:00|23.29|23.18|23.23|23.12|23.32|23.21|23.2|23.09|131
1756156500000|2025-08-25 21:15:00|23.24|23.13|23.32|23.21|23.35|23.24|23.23|23.12|144
1756156800000|2025-08-25 21:20:00|23.31|23.2|23.28|23.17|23.33|23.22|23.24|23.13|126
1756157100000|2025-08-25 21:25:00|23.29|23.18|23.2|23.09|23.31|23.2|23.2|23.09|73
1756157400000|2025-08-25 21:30:00|23.21|23.1|23.21|23.1|23.24|23.13|23.11|23|100
1756157700000|2025-08-25 21:35:00|23.2|23.09|23.28|23.17|23.34|23.23|23.19|23.08|103
1756158000000|2025-08-25 21:40:00|23.29|23.18|23.23|23.12|23.29|23.18|23.22|23.11|53
1756158300000|2025-08-25 21:45:00|23.24|23.13|23.36|23.25|23.36|23.25|23.23|23.12|25
1756158600000|2025-08-25 21:50:00|23.35|23.24|23.33|23.22|23.35|23.24|23.31|23.2|27
1756158900000|2025-08-25 21:55:00|23.32|23.21|23.19|23.08|23.32|23.21|23.18|23.07|70
1756159200000|2025-08-25 22:00:00|23.18|23.07|23.27|23.16|23.29|23.18|23.17|23.06|126
1756159500000|2025-08-25 22:05:00|23.28|23.17|23.25|23.14|23.29|23.18|23.19|23.08|113
1756159800000|2025-08-25 22:10:00|23.26|23.15|23.22|23.11|23.27|23.16|23.21|23.1|118
1756160100000|2025-08-25 22:15:00|23.21|23.1|23.21|23.1|23.24|23.13|23.16|23.05|156
1756160400000|2025-08-25 22:20:00|23.22|23.11|23.29|23.18|23.3|23.19|23.2|23.09|72
1756160700000|2025-08-25 22:25:00|23.3|23.19|23.34|23.23|23.34|23.23|23.3|23.19|151
1756161000000|2025-08-25 22:30:00|23.35|23.24|23.38|23.27|23.4|23.29|23.33|23.22|88
1756161300000|2025-08-25 22:35:00|23.39|23.28|23.47|23.36|23.48|23.37|23.37|23.26|133
1756161600000|2025-08-25 22:40:00|23.48|23.37|23.53|23.42|23.54|23.43|23.47|23.36|152
1756161900000|2025-08-25 22:45:00|23.54|23.43|23.44|23.33|23.54|23.43|23.44|23.33|101
1756162200000|2025-08-25 22:50:00|23.45|23.34|23.43|23.32|23.5|23.39|23.42|23.31|133
1756162500000|2025-08-25 22:55:00|23.42|23.31|23.43|23.32|23.44|23.33|23.39|23.28|143
1756162800000|2025-08-25 23:00:00|23.44|23.33|23.41|23.3|23.44|23.33|23.37|23.26|114
1756163100000|2025-08-25 23:05:00|23.4|23.29|23.37|23.26|23.42|23.31|23.34|23.23|82
1756163400000|2025-08-25 23:10:00|23.38|23.27|23.4|23.29|23.4|23.29|23.36|23.25|147
1756163700000|2025-08-25 23:15:00|23.39|23.28|23.41|23.3|23.44|23.33|23.38|23.27|223
1756164000000|2025-08-25 23:20:00|23.42|23.31|23.34|23.23|23.43|23.32|23.33|23.22|179
1756164300000|2025-08-25 23:25:00|23.33|23.22|23.36|23.25|23.36|23.25|23.32|23.21|44
1756164600000|2025-08-25 23:30:00|23.35|23.24|23.42|23.31|23.42|23.31|23.35|23.24|140
1756164900000|2025-08-25 23:35:00|23.41|23.3|23.4|23.29|23.43|23.32|23.4|23.29|150
1756165200000|2025-08-25 23:40:00|23.41|23.3|23.44|23.33|23.44|23.33|23.4|23.29|202
1756165500000|2025-08-25 23:45:00|23.45|23.34|23.46|23.35|23.47|23.36|23.43|23.32|154
1756165800000|2025-08-25 23:50:00|23.45|23.34|23.41|23.3|23.47|23.36|23.41|23.3|226
1756166100000|2025-08-25 23:55:00|23.42|23.31|23.42|23.31|23.44|23.33|23.4|23.29|113
1756166400000|2025-08-26 00:00:00|23.41|23.3|23.36|23.25|23.41|23.3|23.28|23.17|191
1756166700000|2025-08-26 00:05:00|23.35|23.24|23.32|23.21|23.36|23.25|23.3|23.19|155
1756167000000|2025-08-26 00:10:00|23.33|23.22|23.35|23.24|23.36|23.25|23.25|23.14|218
1756167300000|2025-08-26 00:15:00|23.34|23.23|23.44|23.33|23.47|23.36|23.34|23.23|243
1756167600000|2025-08-26 00:20:00|23.43|23.32|23.36|23.25|23.45|23.34|23.32|23.21|192
1756167900000|2025-08-26 00:25:00|23.37|23.26|23.41|23.3|23.42|23.31|23.34|23.23|175
1756168200000|2025-08-26 00:30:00|23.4|23.29|23.46|23.35|23.47|23.36|23.35|23.24|223
1756168500000|2025-08-26 00:35:00|23.45|23.34|23.29|23.18|23.46|23.35|23.28|23.17|197
1756168800000|2025-08-26 00:40:00|23.3|23.19|23.25|23.14|23.33|23.22|23.25|23.14|130
1756169100000|2025-08-26 00:45:00|23.24|23.13|23.35|23.24|23.36|23.25|23.17|23.06|190
1756169400000|2025-08-26 00:50:00|23.36|23.25|23.24|23.13|23.39|23.28|23.2|23.09|130
1756169700000|2025-08-26 00:55:00|23.25|23.14|23.24|23.13|23.29|23.18|23.23|23.12|133
1756170000000|2025-08-26 01:00:00|23.23|23.12|23.3|23.19|23.31|23.2|23.17|23.06|158
1756170300000|2025-08-26 01:05:00|23.31|23.2|23.37|23.26|23.43|23.32|23.3|23.19|189
1756170600000|2025-08-26 01:10:00|23.36|23.25|23.29|23.18|23.39|23.28|23.27|23.16|142
1756170900000|2025-08-26 01:15:00|23.3|23.19|23.38|23.27|23.39|23.28|23.28|23.17|181
1756171200000|2025-08-26 01:20:00|23.39|23.28|23.42|23.31|23.43|23.32|23.38|23.27|287
1756171500000|2025-08-26 01:25:00|23.43|23.32|23.44|23.33|23.44|23.33|23.41|23.3|94
1756171800000|2025-08-26 01:30:00|23.45|23.34|23.43|23.32|23.48|23.37|23.4|23.29|213
1756172100000|2025-08-26 01:35:00|23.42|23.31|23.43|23.32|23.44|23.33|23.38|23.27|190
1756172400000|2025-08-26 01:40:00|23.44|23.33|23.45|23.34|23.47|23.36|23.43|23.32|148
1756172700000|2025-08-26 01:45:00|23.44|23.33|23.56|23.45|23.57|23.46|23.44|23.33|105
1756173000000|2025-08-26 01:50:00|23.57|23.46|23.5|23.39|23.57|23.46|23.48|23.37|129
1756173300000|2025-08-26 01:55:00|23.49|23.38|23.55|23.44|23.55|23.44|23.49|23.38|79
1756173600000|2025-08-26 02:00:00|23.54|23.43|23.57|23.46|23.58|23.47|23.53|23.42|86
1756173900000|2025-08-26 02:05:00|23.56|23.45|23.65|23.54|23.66|23.55|23.56|23.45|146
1756174200000|2025-08-26 02:10:00|23.66|23.55|23.73|23.62|23.73|23.62|23.64|23.53|176
1756174500000|2025-08-26 02:15:00|23.72|23.61|23.67|23.56|23.73|23.62|23.63|23.52|112
1756174800000|2025-08-26 02:20:00|23.66|23.55|23.6|23.49|23.67|23.56|23.6|23.49|97
1756175100000|2025-08-26 02:25:00|23.59|23.48|23.64|23.53|23.64|23.53|23.56|23.45|137
1756175400000|2025-08-26 02:30:00|23.63|23.52|23.54|23.43|23.64|23.53|23.53|23.42|132
1756175700000|2025-08-26 02:35:00|23.53|23.42|23.52|23.41|23.55|23.44|23.48|23.37|155
1756176000000|2025-08-26 02:40:00|23.53|23.42|23.5|23.39|23.53|23.42|23.47|23.36|108
1756176300000|2025-08-26 02:45:00|23.49|23.38|23.48|23.37|23.55|23.44|23.45|23.34|102
1756176600000|2025-08-26 02:50:00|23.47|23.36|23.38|23.27|23.5|23.39|23.38|23.27|156
1756176900000|2025-08-26 02:55:00|23.39|23.28|23.44|23.33|23.45|23.34|23.38|23.27|60
1756177200000|2025-08-26 03:00:00|23.43|23.32|23.4|23.29|23.45|23.34|23.39|23.28|210
1756177500000|2025-08-26 03:05:00|23.39|23.28|23.4|23.29|23.42|23.31|23.37|23.26|96
1756177800000|2025-08-26 03:10:00|23.39|23.28|23.37|23.26|23.43|23.32|23.37|23.26|85
1756178100000|2025-08-26 03:15:00|23.36|23.25|23.41|23.3|23.43|23.32|23.31|23.2|114
1756178400000|2025-08-26 03:20:00|23.42|23.31|23.45|23.34|23.46|23.35|23.41|23.3|56
1756178700000|2025-08-26 03:25:00|23.44|23.33|23.39|23.28|23.45|23.34|23.39|23.28|114
1756179000000|2025-08-26 03:30:00|23.38|23.27|23.42|23.31|23.43|23.32|23.38|23.27|71
1756179300000|2025-08-26 03:35:00|23.41|23.3|23.39|23.28|23.42|23.31|23.38|23.27|165
1756179600000|2025-08-26 03:40:00|23.38|23.27|23.41|23.3|23.41|23.3|23.37|23.26|246
1756179900000|2025-08-26 03:45:00|23.4|23.29|23.39|23.28|23.42|23.31|23.38|23.27|124
1756180200000|2025-08-26 03:50:00|23.38|23.27|23.37|23.26|23.4|23.29|23.36|23.25|60
1756180500000|2025-08-26 03:55:00|23.38|23.27|23.38|23.27|23.4|23.29|23.36|23.25|93
1756180800000|2025-08-26 04:00:00|23.37|23.26|23.42|23.31|23.42|23.31|23.37|23.26|44
1756181100000|2025-08-26 04:05:00|23.41|23.3|23.44|23.33|23.45|23.34|23.39|23.28|42
1756181400000|2025-08-26 04:10:00|23.45|23.34|23.5|23.39|23.51|23.4|23.43|23.32|96
1756181700000|2025-08-26 04:15:00|23.51|23.4|23.53|23.42|23.57|23.46|23.49|23.38|117
1756182000000|2025-08-26 04:20:00|23.52|23.41|23.51|23.4|23.54|23.43|23.5|23.39|158
1756182300000|2025-08-26 04:25:00|23.5|23.39|23.5|23.39|23.51|23.4|23.47|23.36|260
1756182600000|2025-08-26 04:30:00|23.51|23.4|23.56|23.45|23.58|23.47|23.51|23.4|130
1756182900000|2025-08-26 04:35:00|23.55|23.44|23.54|23.43|23.57|23.46|23.52|23.41|229
1756183200000|2025-08-26 04:40:00|23.55|23.44|23.55|23.44|23.57|23.46|23.54|23.43|85
1756183500000|2025-08-26 04:45:00|23.54|23.43|23.54|23.43|23.56|23.45|23.5|23.39|216
1756183800000|2025-08-26 04:50:00|23.53|23.42|23.57|23.46|23.59|23.48|23.53|23.42|123
1756184100000|2025-08-26 04:55:00|23.56|23.45|23.56|23.45|23.57|23.46|23.54|23.43|89
1756184400000|2025-08-26 05:00:00|23.55|23.44|23.58|23.47|23.59|23.48|23.54|23.43|92
1756184700000|2025-08-26 05:05:00|23.59|23.48|23.6|23.49|23.6|23.49|23.54|23.43|123
1756185000000|2025-08-26 05:10:00|23.59|23.48|23.62|23.51|23.63|23.52|23.59|23.48|106
1756185300000|2025-08-26 05:15:00|23.61|23.5|23.63|23.52|23.64|23.53|23.61|23.5|163
1756185600000|2025-08-26 05:20:00|23.62|23.51|23.58|23.47|23.63|23.52|23.56|23.45|149
1756185900000|2025-08-26 05:25:00|23.57|23.46|23.53|23.42|23.59|23.48|23.51|23.4|83
1756186200000|2025-08-26 05:30:00|23.52|23.41|23.55|23.44|23.56|23.45|23.5|23.39|156
1756186500000|2025-08-26 05:35:00|23.54|23.43|23.57|23.46|23.58|23.47|23.51|23.4|46
1756186800000|2025-08-26 05:40:00|23.58|23.47|23.57|23.46|23.58|23.47|23.55|23.44|124
1756187100000|2025-08-26 05:45:00|23.56|23.45|23.53|23.42|23.57|23.46|23.49|23.38|68
1756187400000|2025-08-26 05:50:00|23.54|23.43|23.49|23.38|23.54|23.43|23.48|23.37|146
1756187700000|2025-08-26 05:55:00|23.5|23.39|23.44|23.33|23.5|23.39|23.44|23.33|79
1756188000000|2025-08-26 06:00:00|23.43|23.32|23.36|23.25|23.44|23.33|23.36|23.25|113
1756188300000|2025-08-26 06:05:00|23.37|23.26|23.44|23.33|23.45|23.34|23.37|23.26|116
1756188600000|2025-08-26 06:10:00|23.45|23.34|23.43|23.32|23.46|23.35|23.42|23.31|107
1756188900000|2025-08-26 06:15:00|23.44|23.33|23.37|23.26|23.48|23.37|23.37|23.26|88
1756189200000|2025-08-26 06:20:00|23.36|23.25|23.32|23.21|23.37|23.26|23.26|23.15|152
1756189500000|2025-08-26 06:25:00|23.33|23.22|23.33|23.22|23.35|23.24|23.28|23.17|123
1756189800000|2025-08-26 06:30:00|23.34|23.23|23.36|23.25|23.42|23.31|23.32|23.21|82
1756190100000|2025-08-26 06:35:00|23.35|23.24|23.35|23.24|23.36|23.25|23.33|23.22|49
1756190400000|2025-08-26 06:40:00|23.36|23.25|23.32|23.21|23.36|23.25|23.31|23.2|102
1756190700000|2025-08-26 06:45:00|23.31|23.2|23.33|23.22|23.35|23.24|23.31|23.2|105
1756191000000|2025-08-26 06:50:00|23.34|23.23|23.28|23.17|23.34|23.23|23.27|23.16|53
1756191300000|2025-08-26 06:55:00|23.29|23.18|23.31|23.2|23.32|23.21|23.29|23.18|105
1756191600000|2025-08-26 07:00:00|23.32|23.21|23.31|23.2|23.32|23.21|23.27|23.16|104
1756191900000|2025-08-26 07:05:00|23.3|23.19|23.3|23.19|23.34|23.23|23.28|23.17|91
1756192200000|2025-08-26 07:10:00|23.31|23.2|23.24|23.13|23.33|23.22|23.21|23.1|118
1756192500000|2025-08-26 07:15:00|23.25|23.14|23.23|23.12|23.26|23.15|23.22|23.11|156
1756192800000|2025-08-26 07:20:00|23.21|23.1|23.18|23.07|23.23|23.12|23.18|23.07|156
1756193100000|2025-08-26 07:25:00|23.19|23.08|23.26|23.15|23.27|23.16|23.18|23.07|90
1756193400000|2025-08-26 07:30:00|23.27|23.16|23.51|23.4|23.51|23.4|23.26|23.15|113
1756193700000|2025-08-26 07:35:00|23.52|23.41|23.51|23.4|23.63|23.52|23.47|23.36|160
1756194000000|2025-08-26 07:40:00|23.52|23.41|23.42|23.31|23.52|23.41|23.39|23.28|122
1756194300000|2025-08-26 07:45:00|23.41|23.3|23.42|23.31|23.46|23.35|23.36|23.25|113
1756194600000|2025-08-26 07:50:00|23.43|23.32|23.41|23.3|23.46|23.35|23.39|23.28|230
1756194900000|2025-08-26 07:55:00|23.4|23.29|23.36|23.25|23.4|23.29|23.35|23.24|87
1756195200000|2025-08-26 08:00:00|23.35|23.24|23.28|23.17|23.36|23.25|23.28|23.17|203
1756195500000|2025-08-26 08:05:00|23.29|23.18|23.32|23.21|23.35|23.24|23.28|23.17|152
1756195800000|2025-08-26 08:10:00|23.31|23.2|23.34|23.23|23.35|23.24|23.3|23.19|112
1756196100000|2025-08-26 08:15:00|23.33|23.22|23.34|23.23|23.4|23.29|23.32|23.21|102
1756196400000|2025-08-26 08:20:00|23.33|23.22|23.3|23.19|23.33|23.22|23.27|23.16|121
1756196700000|2025-08-26 08:25:00|23.31|23.2|23.3|23.19|23.31|23.2|23.27|23.16|214
1756197000000|2025-08-26 08:30:00|23.29|23.18|23.3|23.19|23.31|23.2|23.28|23.17|166
1756197300000|2025-08-26 08:35:00|23.31|23.2|23.3|23.19|23.32|23.21|23.29|23.18|40
1756197600000|2025-08-26 08:40:00|23.31|23.2|23.33|23.22|23.33|23.22|23.31|23.2|93
1756197900000|2025-08-26 08:45:00|23.34|23.23|23.39|23.28|23.4|23.29|23.33|23.22|78
1756198200000|2025-08-26 08:50:00|23.4|23.29|23.33|23.22|23.41|23.3|23.33|23.22|108
1756198500000|2025-08-26 08:55:00|23.34|23.23|23.34|23.23|23.36|23.25|23.33|23.22|63
1756198800000|2025-08-26 09:00:00|23.33|23.22|23.38|23.27|23.39|23.28|23.33|23.22|82
1756199100000|2025-08-26 09:05:00|23.37|23.26|23.35|23.24|23.38|23.27|23.32|23.21|79
1756199400000|2025-08-26 09:10:00|23.36|23.25|23.38|23.27|23.4|23.29|23.35|23.24|85
1756199700000|2025-08-26 09:15:00|23.37|23.26|23.42|23.31|23.42|23.31|23.37|23.26|78
1756200000000|2025-08-26 09:20:00|23.43|23.32|23.41|23.3|23.44|23.33|23.41|23.3|103
1756200300000|2025-08-26 09:25:00|23.42|23.31|23.42|23.31|23.44|23.33|23.4|23.29|153
1756200600000|2025-08-26 09:30:00|23.41|23.3|23.4|23.29|23.44|23.33|23.39|23.28|82
1756200900000|2025-08-26 09:35:00|23.41|23.3|23.38|23.27|23.43|23.32|23.38|23.27|90
1756201200000|2025-08-26 09:40:00|23.37|23.26|23.35|23.24|23.37|23.26|23.34|23.23|109
1756201500000|2025-08-26 09:45:00|23.36|23.25|23.36|23.25|23.37|23.26|23.35|23.24|91
1756201800000|2025-08-26 09:50:00|23.37|23.26|23.38|23.27|23.39|23.28|23.37|23.26|70
1756202100000|2025-08-26 09:55:00|23.37|23.26|23.4|23.29|23.4|23.29|23.36|23.25|134
1756202400000|2025-08-26 10:00:00|23.41|23.3|23.46|23.35|23.47|23.36|23.4|23.29|73
1756202700000|2025-08-26 10:05:00|23.47|23.36|23.49|23.38|23.49|23.38|23.46|23.35|65
1756203000000|2025-08-26 10:10:00|23.48|23.37|23.48|23.37|23.49|23.38|23.47|23.36|73
1756203300000|2025-08-26 10:15:00|23.47|23.36|23.49|23.38|23.49|23.38|23.45|23.34|69
1756203600000|2025-08-26 10:20:00|23.48|23.37|23.47|23.36|23.49|23.38|23.46|23.35|52
1756203900000|2025-08-26 10:25:00|23.46|23.35|23.45|23.34|23.47|23.36|23.42|23.31|152
1756204200000|2025-08-26 10:30:00|23.44|23.33|23.49|23.38|23.5|23.39|23.44|23.33|44
1756204500000|2025-08-26 10:35:00|23.48|23.37|23.53|23.42|23.53|23.42|23.47|23.36|64
1756204800000|2025-08-26 10:40:00|23.52|23.41|23.6|23.49|23.6|23.49|23.52|23.41|91
1756205100000|2025-08-26 10:45:00|23.61|23.5|23.57|23.46|23.64|23.53|23.57|23.46|184
1756205400000|2025-08-26 10:50:00|23.56|23.45|23.55|23.44|23.59|23.48|23.53|23.42|183
1756205700000|2025-08-26 10:55:00|23.54|23.43|23.57|23.46|23.57|23.46|23.53|23.42|60
1756206000000|2025-08-26 11:00:00|23.56|23.45|23.53|23.42|23.59|23.48|23.52|23.41|140
1756206300000|2025-08-26 11:05:00|23.54|23.43|23.58|23.47|23.61|23.5|23.49|23.38|159
1756206600000|2025-08-26 11:10:00|23.57|23.46|23.54|23.43|23.57|23.46|23.52|23.41|102
1756206900000|2025-08-26 11:15:00|23.53|23.42|23.47|23.36|23.54|23.43|23.46|23.35|169
1756207200000|2025-08-26 11:20:00|23.46|23.35|23.42|23.31|23.49|23.38|23.41|23.3|160
1756207500000|2025-08-26 11:25:00|23.43|23.32|23.42|23.31|23.44|23.33|23.41|23.3|142
1756207800000|2025-08-26 11:30:00|23.43|23.32|23.34|23.23|23.43|23.32|23.34|23.23|141
1756208100000|2025-08-26 11:35:00|23.35|23.24|23.35|23.24|23.37|23.26|23.33|23.22|107
1756208400000|2025-08-26 11:40:00|23.36|23.25|23.38|23.27|23.39|23.28|23.35|23.24|71
1756208700000|2025-08-26 11:45:00|23.39|23.28|23.39|23.28|23.39|23.28|23.34|23.23|79
1756209000000|2025-08-26 11:50:00|23.38|23.27|23.41|23.3|23.43|23.32|23.38|23.27|66
1756209300000|2025-08-26 11:55:00|23.4|23.29|23.47|23.36|23.47|23.36|23.39|23.28|46
1756209600000|2025-08-26 12:00:00|23.48|23.37|23.4|23.29|23.48|23.37|23.39|23.28|130
1756209900000|2025-08-26 12:05:00|23.39|23.28|23.38|23.27|23.44|23.33|23.38|23.27|214
1756210200000|2025-08-26 12:10:00|23.39|23.28|23.36|23.25|23.4|23.29|23.36|23.25|134
1756210500000|2025-08-26 12:15:00|23.37|23.26|23.4|23.29|23.4|23.29|23.35|23.24|126
1756210800000|2025-08-26 12:20:00|23.41|23.3|23.42|23.31|23.46|23.35|23.4|23.29|92
1756211100000|2025-08-26 12:25:00|23.41|23.3|23.46|23.35|23.46|23.35|23.41|23.3|38
1756211400000|2025-08-26 12:30:00|23.47|23.36|23.67|23.56|23.67|23.56|23.47|23.36|97
1756211700000|2025-08-26 12:35:00|23.66|23.55|23.94|23.83|23.98|23.87|23.66|23.55|326
1756212000000|2025-08-26 12:40:00|23.95|23.84|23.91|23.8|24|23.89|23.85|23.74|242
1756212300000|2025-08-26 12:45:00|23.9|23.79|24.02|23.91|24.03|23.92|23.9|23.79|117
1756212600000|2025-08-26 12:50:00|24.01|23.9|23.57|23.46|24.03|23.92|23.57|23.46|216
1756212900000|2025-08-26 12:55:00|23.56|23.45|23.74|23.63|23.77|23.66|23.51|23.4|192
1756213200000|2025-08-26 13:00:00|23.73|23.62|23.62|23.51|23.73|23.62|23.58|23.47|170
1756213500000|2025-08-26 13:05:00|23.61|23.5|23.65|23.54|23.7|23.59|23.6|23.49|157
1756213800000|2025-08-26 13:10:00|23.64|23.53|23.58|23.47|23.64|23.53|23.57|23.46|78
1756214100000|2025-08-26 13:15:00|23.57|23.46|23.6|23.49|23.64|23.53|23.55|23.44|101
1756214400000|2025-08-26 13:20:00|23.61|23.5|23.57|23.46|23.61|23.5|23.55|23.44|87
1756214700000|2025-08-26 13:25:00|23.58|23.47|23.52|23.41|23.58|23.47|23.49|23.38|85
1756215000000|2025-08-26 13:30:00|23.53|23.42|23.62|23.51|23.75|23.64|23.48|23.37|268
1756215300000|2025-08-26 13:35:00|23.61|23.5|23.57|23.46|23.65|23.54|23.53|23.42|226
1756215600000|2025-08-26 13:40:00|23.56|23.45|23.52|23.41|23.63|23.52|23.46|23.35|163
1756215900000|2025-08-26 13:45:00|23.53|23.42|23.26|23.15|23.55|23.44|23.26|23.15|218
1756216200000|2025-08-26 13:50:00|23.27|23.16|23.46|23.35|23.47|23.36|23.23|23.12|222
1756216500000|2025-08-26 13:55:00|23.47|23.36|23.56|23.45|23.56|23.45|23.4|23.29|125
1756216800000|2025-08-26 14:00:00|23.57|23.46|23.51|23.4|23.64|23.53|23.49|23.38|164
1756217100000|2025-08-26 14:05:00|23.52|23.41|23.54|23.43|23.55|23.44|23.43|23.32|152
1756217400000|2025-08-26 14:10:00|23.53|23.42|23.52|23.41|23.63|23.52|23.47|23.36|187
1756217700000|2025-08-26 14:15:00|23.51|23.4|23.6|23.49|23.64|23.53|23.5|23.39|219
1756218000000|2025-08-26 14:20:00|23.59|23.48|23.75|23.64|23.79|23.68|23.59|23.48|213
1756218300000|2025-08-26 14:25:00|23.76|23.65|23.73|23.62|23.81|23.7|23.72|23.61|163
1756218600000|2025-08-26 14:30:00|23.72|23.61|23.74|23.63|23.81|23.7|23.71|23.6|164
1756218900000|2025-08-26 14:35:00|23.75|23.64|23.74|23.63|23.82|23.71|23.73|23.62|180
1756219200000|2025-08-26 14:40:00|23.73|23.62|23.78|23.67|23.79|23.68|23.7|23.59|180
1756219500000|2025-08-26 14:45:00|23.79|23.68|23.79|23.68|23.8|23.69|23.72|23.61|210
1756219800000|2025-08-26 14:50:00|23.78|23.67|23.87|23.76|23.88|23.77|23.74|23.63|154
1756220100000|2025-08-26 14:55:00|23.88|23.77|23.89|23.78|23.96|23.85|23.86|23.75|145
1756220400000|2025-08-26 15:00:00|23.88|23.77|23.96|23.85|23.98|23.87|23.85|23.74|117
1756220700000|2025-08-26 15:05:00|23.97|23.86|23.81|23.7|23.97|23.86|23.81|23.7|188
1756221000000|2025-08-26 15:10:00|23.82|23.71|23.75|23.64|23.85|23.74|23.74|23.63|172
1756221300000|2025-08-26 15:15:00|23.76|23.65|23.8|23.69|23.82|23.71|23.71|23.6|158
1756221600000|2025-08-26 15:20:00|23.81|23.7|23.8|23.69|23.86|23.75|23.77|23.66|104
1756221900000|2025-08-26 15:25:00|23.79|23.68|23.75|23.64|23.81|23.7|23.75|23.64|111
1756222200000|2025-08-26 15:30:00|23.76|23.65|23.67|23.56|23.76|23.65|23.67|23.56|118
1756222500000|2025-08-26 15:35:00|23.68|23.57|23.66|23.55|23.73|23.62|23.65|23.54|203
1756222800000|2025-08-26 15:40:00|23.65|23.54|23.65|23.54|23.68|23.57|23.62|23.51|111
1756223100000|2025-08-26 15:45:00|23.66|23.55|23.71|23.6|23.71|23.6|23.65|23.54|166
1756223400000|2025-08-26 15:50:00|23.72|23.61|23.76|23.65|23.76|23.65|23.72|23.61|123
1756223700000|2025-08-26 15:55:00|23.75|23.64|23.75|23.64|23.77|23.66|23.72|23.61|99
1756224000000|2025-08-26 16:00:00|23.76|23.65|23.8|23.69|23.8|23.69|23.74|23.63|143
1756224300000|2025-08-26 16:05:00|23.81|23.7|23.77|23.66|23.84|23.73|23.75|23.64|117
1756224600000|2025-08-26 16:10:00|23.78|23.67|23.72|23.61|23.79|23.68|23.69|23.58|96
1756224900000|2025-08-26 16:15:00|23.73|23.62|23.8|23.69|23.83|23.72|23.73|23.62|150
1756225200000|2025-08-26 16:20:00|23.81|23.7|23.8|23.69|23.83|23.72|23.75|23.64|150
1756225500000|2025-08-26 16:25:00|23.81|23.7|23.83|23.72|23.89|23.78|23.8|23.69|101
1756225800000|2025-08-26 16:30:00|23.84|23.73|23.8|23.69|23.89|23.78|23.79|23.68|151
1756226100000|2025-08-26 16:35:00|23.81|23.7|23.85|23.74|23.87|23.76|23.79|23.68|85
1756226400000|2025-08-26 16:40:00|23.86|23.75|23.88|23.77|23.91|23.8|23.85|23.74|93
1756226700000|2025-08-26 16:45:00|23.87|23.76|23.92|23.81|23.92|23.81|23.86|23.75|148
1756227000000|2025-08-26 16:50:00|23.91|23.8|23.9|23.79|23.93|23.82|23.88|23.77|142
1756227300000|2025-08-26 16:55:00|23.91|23.8|23.98|23.87|23.99|23.88|23.9|23.79|159
1756227600000|2025-08-26 17:00:00|23.99|23.88|23.89|23.78|24|23.89|23.88|23.77|143
1756227900000|2025-08-26 17:05:00|23.88|23.77|23.86|23.75|23.92|23.81|23.84|23.73|148
1756228200000|2025-08-26 17:10:00|23.85|23.74|23.88|23.77|23.88|23.77|23.81|23.7|126
1756228500000|2025-08-26 17:15:00|23.87|23.76|23.89|23.78|23.92|23.81|23.85|23.74|197
1756228800000|2025-08-26 17:20:00|23.9|23.79|23.92|23.81|23.94|23.83|23.89|23.78|202
1756229100000|2025-08-26 17:25:00|23.91|23.8|23.92|23.81|23.94|23.83|23.9|23.79|112
1756229400000|2025-08-26 17:30:00|23.93|23.82|23.87|23.76|23.94|23.83|23.84|23.73|187
1756229700000|2025-08-26 17:35:00|23.86|23.75|23.8|23.69|23.87|23.76|23.79|23.68|147
1756230000000|2025-08-26 17:40:00|23.79|23.68|23.77|23.66|23.79|23.68|23.75|23.64|133
1756230300000|2025-08-26 17:45:00|23.78|23.67|23.77|23.66|23.79|23.68|23.74|23.63|142
1756230600000|2025-08-26 17:50:00|23.76|23.65|23.78|23.67|23.79|23.68|23.75|23.64|139
1756230900000|2025-08-26 17:55:00|23.77|23.66|23.84|23.73|23.84|23.73|23.76|23.65|94
1756231200000|2025-08-26 18:00:00|23.85|23.74|23.88|23.77|23.9|23.79|23.84|23.73|104
1756231500000|2025-08-26 18:05:00|23.87|23.76|23.87|23.76|23.89|23.78|23.85|23.74|76
1756231800000|2025-08-26 18:10:00|23.88|23.77|23.86|23.75|23.89|23.78|23.86|23.75|145
1756232100000|2025-08-26 18:15:00|23.87|23.76|23.87|23.76|23.88|23.77|23.85|23.74|276
1756232400000|2025-08-26 18:20:00|23.86|23.75|23.92|23.81|23.92|23.81|23.85|23.74|227
1756232700000|2025-08-26 18:25:00|23.93|23.82|23.96|23.85|23.98|23.87|23.92|23.81|102
1756233000000|2025-08-26 18:30:00|23.97|23.86|23.96|23.85|23.98|23.87|23.93|23.82|108
1756233300000|2025-08-26 18:35:00|23.97|23.86|23.98|23.87|24|23.89|23.96|23.85|156
1756233600000|2025-08-26 18:40:00|23.97|23.86|24.02|23.91|24.06|23.95|23.97|23.86|156
1756233900000|2025-08-26 18:45:00|24.01|23.9|24.02|23.91|24.03|23.92|23.98|23.87|152
1756234200000|2025-08-26 18:50:00|24.01|23.9|24.01|23.9|24.02|23.91|24|23.89|327
1756234500000|2025-08-26 18:55:00|24.02|23.91|23.98|23.87|24.02|23.91|23.97|23.86|239
1756234800000|2025-08-26 19:00:00|23.99|23.88|23.91|23.8|23.99|23.88|23.91|23.8|173
1756235100000|2025-08-26 19:05:00|23.92|23.81|23.89|23.78|23.92|23.81|23.86|23.75|258
1756235400000|2025-08-26 19:10:00|23.88|23.77|23.95|23.84|23.96|23.85|23.88|23.77|78
1756235700000|2025-08-26 19:15:00|23.94|23.83|24.02|23.91|24.03|23.92|23.93|23.82|151
1756236000000|2025-08-26 19:20:00|24.03|23.92|24.05|23.94|24.1|23.99|24.02|23.91|181
1756236300000|2025-08-26 19:25:00|24.04|23.93|24.12|24.01|24.13|24.02|24.02|23.91|81
1756236600000|2025-08-26 19:30:00|24.13|24.02|24.15|24.04|24.18|24.07|24.13|24.02|113
1756236900000|2025-08-26 19:35:00|24.13|24.02|24.16|24.05|24.17|24.06|24.13|24.02|96
1756237200000|2025-08-26 19:40:00|24.17|24.06|24.16|24.05|24.19|24.08|24.15|24.04|167
1756237500000|2025-08-26 19:45:00|24.17|24.06|24.25|24.14|24.27|24.16|24.16|24.05|211
1756237800000|2025-08-26 19:50:00|24.24|24.13|24.31|24.2|24.32|24.21|24.24|24.13|152
1756238100000|2025-08-26 19:55:00|24.32|24.21|24.29|24.18|24.36|24.25|24.28|24.17|136
1756238400000|2025-08-26 20:00:00|24.28|24.17|24.26|24.15|24.32|24.21|24.23|24.12|119
1756238700000|2025-08-26 20:05:00|24.25|24.14|24.36|24.25|24.36|24.25|24.25|24.14|55
1756239000000|2025-08-26 20:10:00|24.37|24.26|24.41|24.3|24.42|24.31|24.36|24.25|168
1756239300000|2025-08-26 20:15:00|24.4|24.29|24.34|24.23|24.4|24.29|24.34|24.23|59
1756239600000|2025-08-26 20:20:00|24.33|24.22|24.35|24.24|24.36|24.25|24.31|24.2|33
1756239900000|2025-08-26 20:25:00|24.36|24.25|24.34|24.23|24.38|24.27|24.33|24.22|99
1756240200000|2025-08-26 20:30:00|24.33|24.22|24.29|24.18|24.34|24.23|24.28|24.17|111
1756240500000|2025-08-26 20:35:00|24.27|24.16|24.26|24.15|24.29|24.18|24.24|24.13|50
1756240800000|2025-08-26 20:40:00|24.25|24.14|24.25|24.14|24.26|24.15|24.24|24.13|107
1756241100000|2025-08-26 20:45:00|24.26|24.15|24.25|24.14|24.26|24.15|24.19|24.08|120
1756241400000|2025-08-26 20:50:00|24.26|24.15|24.28|24.17|24.3|24.19|24.25|24.14|139
1756241700000|2025-08-26 20:55:00|24.29|24.18|24.23|24.12|24.29|24.18|24.22|24.11|83
1756242000000|2025-08-26 21:00:00|24.24|24.13|24.21|24.1|24.24|24.13|24.2|24.09|34
1756242300000|2025-08-26 21:05:00|24.22|24.11|24.16|24.05|24.22|24.11|24.15|24.04|19
1756242600000|2025-08-26 21:10:00|24.15|24.04|24.1|23.99|24.16|24.05|24.09|23.98|10
1756242900000|2025-08-26 21:15:00|24.11|24|24.12|24.01|24.14|24.03|24.11|24|24
1756243200000|2025-08-26 21:20:00|24.13|24.02|24.11|24|24.16|24.05|24.1|23.99|13
1756243500000|2025-08-26 21:25:00|24.12|24.01|24.12|24.01|24.16|24.05|24.11|24|19
1756243800000|2025-08-26 21:30:00|24.13|24.02|24.17|24.06|24.17|24.06|24.13|24.02|11
1756244100000|2025-08-26 21:35:00|24.18|24.07|24.11|24|24.21|24.1|24.11|24|28
1756244400000|2025-08-26 21:40:00|24.1|23.99|24.12|24.01|24.13|24.02|24.1|23.99|11
1756244700000|2025-08-26 21:45:00|24.13|24.02|24.16|24.05|24.16|24.05|24.11|24|47
1756245000000|2025-08-26 21:50:00|24.17|24.06|24.23|24.12|24.24|24.13|24.16|24.05|19
1756245300000|2025-08-26 21:55:00|24.22|24.11|24.26|24.15|24.26|24.15|24.22|24.11|57
1756245600000|2025-08-26 22:00:00|24.25|24.14|24.22|24.11|24.29|24.18|24.22|24.11|197
1756245900000|2025-08-26 22:05:00|24.23|24.12|24.17|24.06|24.23|24.12|24.17|24.06|89
1756246200000|2025-08-26 22:10:00|24.18|24.07|24.25|24.14|24.25|24.14|24.17|24.06|91
1756246500000|2025-08-26 22:15:00|24.24|24.13|24.24|24.13|24.28|24.17|24.24|24.13|151
1756246800000|2025-08-26 22:20:00|24.23|24.12|24.23|24.12|24.24|24.13|24.2|24.09|65
1756247100000|2025-08-26 22:25:00|24.24|24.13|24.2|24.09|24.24|24.13|24.18|24.07|29
1756247400000|2025-08-26 22:30:00|24.21|24.1|24.26|24.15|24.26|24.15|24.21|24.1|92
1756247700000|2025-08-26 22:35:00|24.25|24.14|24.22|24.11|24.26|24.15|24.21|24.1|90
1756248000000|2025-08-26 22:40:00|24.23|24.12|24.19|24.08|24.23|24.12|24.18|24.07|111
1756248300000|2025-08-26 22:45:00|24.2|24.09|24.24|24.13|24.25|24.14|24.18|24.07|93
1756248600000|2025-08-26 22:50:00|24.25|24.14|24.27|24.16|24.28|24.17|24.24|24.13|53
1756248900000|2025-08-26 22:55:00|24.26|24.15|24.27|24.16|24.27|24.16|24.25|24.14|4
1756249200000|2025-08-26 23:00:00|24.26|24.15|24.25|24.14|24.29|24.18|24.24|24.13|60
1756249500000|2025-08-26 23:05:00|24.26|24.15|24.38|24.27|24.38|24.27|24.26|24.15|96
1756249800000|2025-08-26 23:10:00|24.37|24.26|24.37|24.26|24.39|24.28|24.36|24.25|37
1756250100000|2025-08-26 23:15:00|24.36|24.25|24.31|24.2|24.37|24.26|24.31|24.2|106
1756250400000|2025-08-26 23:20:00|24.3|24.19|24.33|24.22|24.33|24.22|24.29|24.18|58
1756250700000|2025-08-26 23:25:00|24.32|24.21|24.33|24.22|24.33|24.22|24.32|24.21|6
1756251000000|2025-08-26 23:30:00|24.32|24.21|24.26|24.15|24.33|24.22|24.24|24.13|141
1756251300000|2025-08-26 23:35:00|24.27|24.16|24.28|24.17|24.28|24.17|24.24|24.13|68
1756251600000|2025-08-26 23:40:00|24.27|24.16|24.3|24.19|24.31|24.2|24.24|24.13|145
1756251900000|2025-08-26 23:45:00|24.29|24.18|24.21|24.1|24.3|24.19|24.21|24.1|191
1756252200000|2025-08-26 23:50:00|24.22|24.11|24.24|24.13|24.24|24.13|24.2|24.09|61
1756252500000|2025-08-26 23:55:00|24.25|24.14|24.24|24.13|24.25|24.14|24.23|24.12|128
1756252800000|2025-08-27 00:00:00|24.23|24.12|24.22|24.11|24.24|24.13|24.2|24.09|80
1756253100000|2025-08-27 00:05:00|24.23|24.12|24.23|24.12|24.25|24.14|24.21|24.1|89
1756253400000|2025-08-27 00:10:00|24.24|24.13|24.22|24.11|24.24|24.13|24.21|24.1|91
1756253700000|2025-08-27 00:15:00|24.23|24.12|24.21|24.1|24.23|24.12|24.18|24.07|147
1756254000000|2025-08-27 00:20:00|24.22|24.11|24.21|24.1|24.24|24.13|24.2|24.09|82
1756254300000|2025-08-27 00:25:00|24.22|24.11|24.18|24.07|24.22|24.11|24.16|24.05|155
1756254600000|2025-08-27 00:30:00|24.19|24.08|24.18|24.07|24.2|24.09|24.15|24.04|112
1756254900000|2025-08-27 00:35:00|24.17|24.06|24.2|24.09|24.22|24.11|24.17|24.06|48
1756255200000|2025-08-27 00:40:00|24.21|24.1|24.14|24.03|24.21|24.1|24.14|24.03|154
1756255500000|2025-08-27 00:45:00|24.15|24.04|24.07|23.96|24.15|24.04|24.05|23.94|97
1756255800000|2025-08-27 00:50:00|24.08|23.97|24.09|23.98|24.12|24.01|24.08|23.97|74
1756256100000|2025-08-27 00:55:00|24.08|23.97|24.07|23.96|24.09|23.98|24.05|23.94|110
1756256400000|2025-08-27 01:00:00|24.08|23.97|24.01|23.9|24.08|23.97|24|23.89|168
1756256700000|2025-08-27 01:05:00|24.02|23.91|24.02|23.91|24.02|23.91|23.98|23.87|77
1756257000000|2025-08-27 01:10:00|24.01|23.9|24.04|23.93|24.06|23.95|24|23.89|92
1756257300000|2025-08-27 01:15:00|24.03|23.92|23.99|23.88|24.04|23.93|23.98|23.87|77
1756257600000|2025-08-27 01:20:00|24|23.89|24.02|23.91|24.03|23.92|24|23.89|51
1756257900000|2025-08-27 01:25:00|24.03|23.92|24.01|23.9|24.04|23.93|24|23.89|85
1756258200000|2025-08-27 01:30:00|24.02|23.91|24.05|23.94|24.05|23.94|24.02|23.91|66
1756258500000|2025-08-27 01:35:00|24.06|23.95|24.01|23.9|24.08|23.97|24.01|23.9|102
1756258800000|2025-08-27 01:40:00|24|23.89|23.98|23.87|24.01|23.9|23.96|23.85|117
1756259100000|2025-08-27 01:45:00|23.99|23.88|23.98|23.87|24.03|23.92|23.97|23.86|104
1756259400000|2025-08-27 01:50:00|23.97|23.86|24.02|23.91|24.05|23.94|23.97|23.86|84
1756259700000|2025-08-27 01:55:00|24.03|23.92|24.06|23.95|24.06|23.95|24.02|23.91|34
1756260000000|2025-08-27 02:00:00|24.05|23.94|23.98|23.87|24.05|23.94|23.98|23.87|46
1756260300000|2025-08-27 02:05:00|23.97|23.86|23.95|23.84|24|23.89|23.93|23.82|115
1756260600000|2025-08-27 02:10:00|23.94|23.83|23.98|23.87|23.99|23.88|23.94|23.83|77
1756260900000|2025-08-27 02:15:00|23.99|23.88|24.07|23.96|24.12|24.01|23.98|23.87|100
1756261200000|2025-08-27 02:20:00|24.08|23.97|24.2|24.09|24.2|24.09|24.06|23.95|99
1756261500000|2025-08-27 02:25:00|24.21|24.1|24.12|24.01|24.22|24.11|24.11|24|153
1756261800000|2025-08-27 02:30:00|24.13|24.02|24.16|24.05|24.18|24.07|24.11|24|138
1756262100000|2025-08-27 02:35:00|24.15|24.04|24.2|24.09|24.2|24.09|24.14|24.03|114
1756262400000|2025-08-27 02:40:00|24.19|24.08|24.25|24.14|24.25|24.14|24.19|24.08|85
1756262700000|2025-08-27 02:45:00|24.24|24.13|24.23|24.12|24.25|24.14|24.19|24.08|136
1756263000000|2025-08-27 02:50:00|24.24|24.13|24.22|24.11|24.24|24.13|24.2|24.09|87
1756263300000|2025-08-27 02:55:00|24.23|24.12|24.18|24.07|24.23|24.12|24.18|24.07|126
1756263600000|2025-08-27 03:00:00|24.19|24.08|24.22|24.11|24.24|24.13|24.18|24.07|78
1756263900000|2025-08-27 03:05:00|24.23|24.12|24.18|24.07|24.23|24.12|24.17|24.06|68
1756264200000|2025-08-27 03:10:00|24.19|24.08|24.18|24.07|24.21|24.1|24.17|24.06|116
1756264500000|2025-08-27 03:15:00|24.17|24.06|24.16|24.05|24.18|24.07|24.15|24.04|124
1756264800000|2025-08-27 03:20:00|24.15|24.04|24.13|24.02|24.17|24.06|24.12|24.01|37
1756265100000|2025-08-27 03:25:00|24.14|24.03|24.16|24.05|24.17|24.06|24.14|24.03|35
1756265400000|2025-08-27 03:30:00|24.17|24.06|24.23|24.12|24.23|24.12|24.16|24.05|79
1756265700000|2025-08-27 03:35:00|24.22|24.11|24.24|24.13|24.27|24.16|24.21|24.1|211
1756266000000|2025-08-27 03:40:00|24.23|24.12|24.24|24.13|24.26|24.15|24.22|24.11|90
1756266300000|2025-08-27 03:45:00|24.25|24.14|24.48|24.37|24.48|24.37|24.24|24.13|124
1756266600000|2025-08-27 03:50:00|24.47|24.36|24.48|24.37|24.57|24.46|24.47|24.36|131
1756266900000|2025-08-27 03:55:00|24.47|24.36|24.5|24.39|24.52|24.41|24.47|24.36|78
1756267200000|2025-08-27 04:00:00|24.51|24.4|24.54|24.43|24.54|24.43|24.45|24.34|74
1756267500000|2025-08-27 04:05:00|24.55|24.44|24.65|24.54|24.68|24.57|24.54|24.43|126
1756267800000|2025-08-27 04:10:00|24.64|24.53|24.61|24.5|24.64|24.53|24.59|24.48|126
1756268100000|2025-08-27 04:15:00|24.6|24.49|24.57|24.46|24.67|24.56|24.57|24.46|151
1756268400000|2025-08-27 04:20:00|24.56|24.45|24.51|24.4|24.58|24.47|24.49|24.38|81
1756268700000|2025-08-27 04:25:00|24.5|24.39|24.45|24.34|24.51|24.4|24.45|24.34|126
1756269000000|2025-08-27 04:30:00|24.44|24.33|24.52|24.41|24.55|24.44|24.44|24.33|89
1756269300000|2025-08-27 04:35:00|24.53|24.42|24.53|24.42|24.54|24.43|24.5|24.39|120
1756269600000|2025-08-27 04:40:00|24.54|24.43|24.54|24.43|24.54|24.43|24.51|24.4|149
1756269900000|2025-08-27 04:45:00|24.53|24.42|24.59|24.48|24.63|24.52|24.53|24.42|123
1756270200000|2025-08-27 04:50:00|24.58|24.47|24.58|24.47|24.61|24.5|24.57|24.46|107
1756270500000|2025-08-27 04:55:00|24.57|24.46|24.62|24.51|24.65|24.54|24.56|24.45|136
1756270800000|2025-08-27 05:00:00|24.63|24.52|24.59|24.48|24.64|24.53|24.58|24.47|143
1756271100000|2025-08-27 05:05:00|24.58|24.47|24.61|24.5|24.63|24.52|24.54|24.43|114
1756271400000|2025-08-27 05:10:00|24.6|24.49|24.6|24.49|24.64|24.53|24.6|24.49|181
1756271700000|2025-08-27 05:15:00|24.61|24.5|24.56|24.45|24.64|24.53|24.54|24.43|106
1756272000000|2025-08-27 05:20:00|24.57|24.46|24.59|24.48|24.63|24.52|24.57|24.46|113
1756272300000|2025-08-27 05:25:00|24.58|24.47|24.54|24.43|24.59|24.48|24.52|24.41|105
1756272600000|2025-08-27 05:30:00|24.53|24.42|24.5|24.39|24.55|24.44|24.5|24.39|90
1756272900000|2025-08-27 05:35:00|24.51|24.4|24.53|24.42|24.55|24.44|24.51|24.4|127
1756273200000|2025-08-27 05:40:00|24.54|24.43|24.6|24.49|24.6|24.49|24.52|24.41|127
1756273500000|2025-08-27 05:45:00|24.59|24.48|24.6|24.49|24.6|24.49|24.54|24.43|190
1756273800000|2025-08-27 05:50:00|24.59|24.48|24.63|24.52|24.66|24.55|24.59|24.48|144
1756274100000|2025-08-27 05:55:00|24.62|24.51|24.59|24.48|24.63|24.52|24.57|24.46|138
1756274400000|2025-08-27 06:00:00|24.6|24.49|24.55|24.44|24.6|24.49|24.54|24.43|58
1756274700000|2025-08-27 06:05:00|24.54|24.43|24.57|24.46|24.59|24.48|24.52|24.41|98
1756275000000|2025-08-27 06:10:00|24.58|24.47|24.56|24.45|24.6|24.49|24.54|24.43|103
1756275300000|2025-08-27 06:15:00|24.57|24.46|24.5|24.39|24.58|24.47|24.49|24.38|92
1756275600000|2025-08-27 06:20:00|24.51|24.4|24.54|24.43|24.55|24.44|24.5|24.39|144
1756275900000|2025-08-27 06:25:00|24.53|24.42|24.53|24.42|24.58|24.47|24.53|24.42|117
1756276200000|2025-08-27 06:30:00|24.54|24.43|24.59|24.48|24.6|24.49|24.52|24.41|62
1756276500000|2025-08-27 06:35:00|24.58|24.47|24.55|24.44|24.6|24.49|24.54|24.43|58
1756276800000|2025-08-27 06:40:00|24.54|24.43|24.54|24.43|24.56|24.45|24.53|24.42|65
1756277100000|2025-08-27 06:45:00|24.55|24.44|24.51|24.4|24.55|24.44|24.5|24.39|35
1756277400000|2025-08-27 06:50:00|24.5|24.39|24.47|24.36|24.51|24.4|24.45|24.34|102
1756277700000|2025-08-27 06:55:00|24.48|24.37|24.45|24.34|24.49|24.38|24.44|24.33|48
1756278000000|2025-08-27 07:00:00|24.46|24.35|24.45|24.34|24.5|24.39|24.45|24.34|76
1756278300000|2025-08-27 07:05:00|24.44|24.33|24.44|24.33|24.47|24.36|24.44|24.33|49
1756278600000|2025-08-27 07:10:00|24.45|24.34|24.44|24.33|24.47|24.36|24.44|24.33|104
1756278900000|2025-08-27 07:15:00|24.45|24.34|24.37|24.26|24.45|24.34|24.35|24.24|69
1756279200000|2025-08-27 07:20:00|24.38|24.27|24.33|24.22|24.38|24.27|24.32|24.21|48
1756279500000|2025-08-27 07:25:00|24.32|24.21|24.29|24.18|24.32|24.21|24.28|24.17|58
1756279800000|2025-08-27 07:30:00|24.3|24.19|24.27|24.16|24.31|24.2|24.24|24.13|80
1756280100000|2025-08-27 07:35:00|24.28|24.17|24.27|24.16|24.32|24.21|24.26|24.15|56
1756280400000|2025-08-27 07:40:00|24.26|24.15|24.27|24.16|24.29|24.18|24.21|24.1|58
1756280700000|2025-08-27 07:45:00|24.26|24.15|24.33|24.22|24.36|24.25|24.23|24.12|112
1756281000000|2025-08-27 07:50:00|24.34|24.23|24.37|24.26|24.38|24.27|24.33|24.22|165
1756281300000|2025-08-27 07:55:00|24.36|24.25|24.37|24.26|24.39|24.28|24.35|24.24|92
1756281600000|2025-08-27 08:00:00|24.38|24.27|24.39|24.28|24.46|24.35|24.38|24.27|107
1756281900000|2025-08-27 08:05:00|24.38|24.27|24.38|24.27|24.39|24.28|24.36|24.25|99
1756282200000|2025-08-27 08:10:00|24.39|24.28|24.35|24.24|24.39|24.28|24.33|24.22|117
1756282500000|2025-08-27 08:15:00|24.34|24.23|24.35|24.24|24.35|24.24|24.29|24.18|42
1756282800000|2025-08-27 08:20:00|24.34|24.23|24.36|24.25|24.37|24.26|24.32|24.21|37
1756283100000|2025-08-27 08:25:00|24.37|24.26|24.34|24.23|24.37|24.26|24.3|24.19|55
1756283400000|2025-08-27 08:30:00|24.35|24.24|24.38|24.27|24.39|24.28|24.33|24.22|86
1756283700000|2025-08-27 08:35:00|24.37|24.26|24.38|24.27|24.43|24.32|24.37|24.26|66
1756284000000|2025-08-27 08:40:00|24.37|24.26|24.36|24.25|24.39|24.28|24.34|24.23|86
1756284300000|2025-08-27 08:45:00|24.37|24.26|24.32|24.21|24.39|24.28|24.3|24.19|86
1756284600000|2025-08-27 08:50:00|24.33|24.22|24.44|24.33|24.45|24.34|24.32|24.21|108
1756284900000|2025-08-27 08:55:00|24.43|24.32|24.5|24.39|24.51|24.4|24.42|24.31|68
1756285200000|2025-08-27 09:00:00|24.51|24.4|24.51|24.4|24.53|24.42|24.48|24.37|67
1756285500000|2025-08-27 09:05:00|24.5|24.39|24.54|24.43|24.58|24.47|24.5|24.39|104
1756285800000|2025-08-27 09:10:00|24.53|24.42|24.54|24.43|24.54|24.43|24.51|24.4|102
1756286100000|2025-08-27 09:15:00|24.53|24.42|24.58|24.47|24.58|24.47|24.53|24.42|64
1756286400000|2025-08-27 09:20:00|24.57|24.46|24.59|24.48|24.59|24.48|24.56|24.45|35
1756286700000|2025-08-27 09:25:00|24.58|24.47|24.59|24.48|24.6|24.49|24.58|24.47|40
1756287000000|2025-08-27 09:30:00|24.6|24.49|24.62|24.51|24.64|24.53|24.59|24.48|55
1756287300000|2025-08-27 09:35:00|24.63|24.52|24.61|24.5|24.64|24.53|24.59|24.48|65
1756287600000|2025-08-27 09:40:00|24.6|24.49|24.58|24.47|24.61|24.5|24.56|24.45|91
1756287900000|2025-08-27 09:45:00|24.57|24.46|24.57|24.46|24.59|24.48|24.55|24.44|95
1756288200000|2025-08-27 09:50:00|24.58|24.47|24.53|24.42|24.58|24.47|24.52|24.41|27
1756288500000|2025-08-27 09:55:00|24.52|24.41|24.53|24.42|24.53|24.42|24.51|24.4|54
1756288800000|2025-08-27 10:00:00|24.52|24.41|24.49|24.38|24.54|24.43|24.49|24.38|66
1756289100000|2025-08-27 10:05:00|24.5|24.39|24.46|24.35|24.51|24.4|24.46|24.35|45
1756289400000|2025-08-27 10:10:00|24.45|24.34|24.49|24.38|24.49|24.38|24.43|24.32|59
1756289700000|2025-08-27 10:15:00|24.5|24.39|24.47|24.36|24.51|24.4|24.47|24.36|84
1756290000000|2025-08-27 10:20:00|24.46|24.35|24.41|24.3|24.47|24.36|24.4|24.29|86
1756290300000|2025-08-27 10:25:00|24.4|24.29|24.44|24.33|24.44|24.33|24.38|24.27|62
1756290600000|2025-08-27 10:30:00|24.45|24.34|24.47|24.36|24.5|24.39|24.44|24.33|43
1756290900000|2025-08-27 10:35:00|24.48|24.37|24.41|24.3|24.48|24.37|24.39|24.28|113
1756291200000|2025-08-27 10:40:00|24.42|24.31|24.46|24.35|24.48|24.37|24.41|24.3|75
1756291500000|2025-08-27 10:45:00|24.47|24.36|24.46|24.35|24.48|24.37|24.43|24.32|64
1756291800000|2025-08-27 10:50:00|24.47|24.36|24.52|24.41|24.53|24.42|24.47|24.36|38
1756292100000|2025-08-27 10:55:00|24.53|24.42|24.52|24.41|24.53|24.42|24.51|24.4|62
1756292400000|2025-08-27 11:00:00|24.51|24.4|24.55|24.44|24.55|24.44|24.51|24.4|71
1756292700000|2025-08-27 11:05:00|24.54|24.43|24.49|24.38|24.55|24.44|24.49|24.38|156
1756293000000|2025-08-27 11:10:00|24.52|24.41|24.55|24.44|24.56|24.45|24.49|24.38|213
1756293300000|2025-08-27 11:15:00|24.54|24.43|24.55|24.44|24.55|24.44|24.53|24.42|58
1756293600000|2025-08-27 11:20:00|24.56|24.45|24.54|24.43|24.57|24.46|24.53|24.42|103
1756293900000|2025-08-27 11:25:00|24.53|24.42|24.52|24.41|24.54|24.43|24.51|24.4|40
1756294200000|2025-08-27 11:30:00|24.53|24.42|24.55|24.44|24.56|24.45|24.53|24.42|103
1756294500000|2025-08-27 11:35:00|24.56|24.45|24.54|24.43|24.58|24.47|24.53|24.42|59
1756294800000|2025-08-27 11:40:00|24.53|24.42|24.55|24.44|24.55|24.44|24.53|24.42|49
1756295100000|2025-08-27 11:45:00|24.56|24.45|24.55|24.44|24.59|24.48|24.55|24.44|105
1756295400000|2025-08-27 11:50:00|24.56|24.45|24.56|24.45|24.57|24.46|24.55|24.44|35
1756295700000|2025-08-27 11:55:00|24.55|24.44|24.57|24.46|24.58|24.47|24.55|24.44|21
1756296000000|2025-08-27 12:00:00|24.56|24.45|24.68|24.57|24.68|24.57|24.56|24.45|50
1756296300000|2025-08-27 12:05:00|24.69|24.58|24.61|24.5|24.74|24.63|24.61|24.5|140
1756296600000|2025-08-27 12:10:00|24.62|24.51|24.64|24.53|24.64|24.53|24.53|24.42|140
1756296900000|2025-08-27 12:15:00|24.65|24.54|24.66|24.55|24.69|24.58|24.63|24.52|74
1756297200000|2025-08-27 12:20:00|24.67|24.56|24.67|24.56|24.67|24.56|24.61|24.5|83
1756297500000|2025-08-27 12:25:00|24.66|24.55|24.62|24.51|24.7|24.59|24.61|24.5|153
1756297800000|2025-08-27 12:30:00|24.61|24.5|24.65|24.54|24.69|24.58|24.61|24.5|123
1756298100000|2025-08-27 12:35:00|24.64|24.53|24.64|24.53|24.67|24.56|24.62|24.51|101
1756298400000|2025-08-27 12:40:00|24.63|24.52|24.59|24.48|24.65|24.54|24.59|24.48|190
1756298700000|2025-08-27 12:45:00|24.6|24.49|24.67|24.56|24.71|24.6|24.59|24.48|120
1756299000000|2025-08-27 12:50:00|24.68|24.57|24.72|24.61|24.72|24.61|24.66|24.55|91
1756299300000|2025-08-27 12:55:00|24.71|24.6|24.78|24.67|24.8|24.69|24.7|24.59|66
1756299600000|2025-08-27 13:00:00|24.79|24.68|24.81|24.7|24.82|24.71|24.74|24.63|87
1756299900000|2025-08-27 13:05:00|24.82|24.71|24.74|24.63|24.82|24.71|24.72|24.61|87
1756300200000|2025-08-27 13:10:00|24.73|24.62|24.79|24.68|24.79|24.68|24.73|24.62|83
1756300500000|2025-08-27 13:15:00|24.8|24.69|24.78|24.67|24.81|24.7|24.73|24.62|61
1756300800000|2025-08-27 13:20:00|24.79|24.68|24.71|24.6|24.85|24.74|24.69|24.58|100
1756301100000|2025-08-27 13:25:00|24.73|24.62|24.74|24.63|24.75|24.64|24.67|24.56|102
1756301400000|2025-08-27 13:30:00|24.73|24.62|24.65|24.54|24.73|24.62|24.56|24.45|149
1756301700000|2025-08-27 13:35:00|24.66|24.55|24.76|24.65|24.8|24.69|24.66|24.55|179
1756302000000|2025-08-27 13:40:00|24.75|24.64|24.88|24.77|25.03|24.92|24.75|24.64|325
1756302300000|2025-08-27 13:45:00|24.89|24.78|24.93|24.82|24.96|24.85|24.85|24.74|172
1756302600000|2025-08-27 13:50:00|24.94|24.83|24.92|24.81|24.98|24.87|24.86|24.75|135
1756302900000|2025-08-27 13:55:00|24.91|24.8|24.76|24.65|24.92|24.81|24.76|24.65|158
1756303200000|2025-08-27 14:00:00|24.77|24.66|24.71|24.6|24.85|24.74|24.69|24.58|227
1756303500000|2025-08-27 14:05:00|24.72|24.61|24.85|24.74|24.85|24.74|24.72|24.61|103
1756303800000|2025-08-27 14:10:00|24.86|24.75|24.89|24.78|24.95|24.84|24.84|24.73|162
1756304100000|2025-08-27 14:15:00|24.88|24.77|25.05|24.94|25.05|24.94|24.85|24.74|98
1756304400000|2025-08-27 14:20:00|25.04|24.93|25.03|24.92|25.05|24.94|25.01|24.9|84
1756304700000|2025-08-27 14:25:00|25.04|24.93|25.07|24.96|25.08|24.97|25.03|24.92|219
1756305000000|2025-08-27 14:30:00|25.06|24.95|25.24|25.13|25.26|25.15|25.06|24.95|267
1756305300000|2025-08-27 14:35:00|25.23|25.12|25.25|25.14|25.27|25.16|25.18|25.07|190
1756305600000|2025-08-27 14:40:00|25.24|25.13|25.25|25.14|25.32|25.21|25.23|25.12|145
1756305900000|2025-08-27 14:45:00|25.24|25.13|25.36|25.25|25.38|25.27|25.16|25.05|207
1756306200000|2025-08-27 14:50:00|25.37|25.26|25.33|25.22|25.38|25.27|25.3|25.19|182
1756306500000|2025-08-27 14:55:00|25.32|25.21|25.25|25.14|25.32|25.21|25.25|25.14|77
1756306800000|2025-08-27 15:00:00|25.26|25.15|25.16|25.05|25.3|25.19|25.16|25.05|151
1756307100000|2025-08-27 15:05:00|25.15|25.04|25.17|25.06|25.18|25.07|25.13|25.02|139
1756307400000|2025-08-27 15:10:00|25.18|25.07|25.27|25.16|25.28|25.17|25.17|25.06|164
1756307700000|2025-08-27 15:15:00|25.28|25.17|25.32|25.21|25.36|25.25|25.26|25.15|193
1756308000000|2025-08-27 15:20:00|25.33|25.22|25.18|25.07|25.33|25.22|25.18|25.07|250
1756308300000|2025-08-27 15:25:00|25.17|25.06|25.11|25|25.19|25.08|25.07|24.96|221
1756308600000|2025-08-27 15:30:00|25.1|24.99|25.03|24.92|25.16|25.05|25.01|24.9|290
1756308900000|2025-08-27 15:35:00|25.02|24.91|24.99|24.88|25.02|24.91|24.92|24.81|157
1756309200000|2025-08-27 15:40:00|24.98|24.87|25.01|24.9|25.03|24.92|24.93|24.82|156
1756309500000|2025-08-27 15:45:00|25.02|24.91|25.06|24.95|25.1|24.99|25|24.89|77
1756309800000|2025-08-27 15:50:00|25.05|24.94|25.02|24.91|25.08|24.97|25.02|24.91|135
1756310100000|2025-08-27 15:55:00|25.03|24.92|25.05|24.94|25.06|24.95|25|24.89|73
1756310400000|2025-08-27 16:00:00|25.06|24.95|25.02|24.91|25.07|24.96|25.02|24.91|143
1756310700000|2025-08-27 16:05:00|25.01|24.9|25.05|24.94|25.07|24.96|24.98|24.87|65
1756311000000|2025-08-27 16:10:00|25.04|24.93|24.99|24.88|25.04|24.93|24.93|24.82|168
1756311300000|2025-08-27 16:15:00|24.98|24.87|25.06|24.95|25.07|24.96|24.97|24.86|131
1756311600000|2025-08-27 16:20:00|25.07|24.96|25.07|24.96|25.14|25.03|25.03|24.92|207
1756311900000|2025-08-27 16:25:00|25.06|24.95|25.02|24.91|25.1|24.99|24.97|24.86|145
1756312200000|2025-08-27 16:30:00|25.01|24.9|24.98|24.87|25.02|24.91|24.91|24.8|100
1756312500000|2025-08-27 16:35:00|24.99|24.88|25.01|24.9|25.02|24.91|24.93|24.82|101
1756312800000|2025-08-27 16:40:00|25|24.89|25.04|24.93|25.06|24.95|25|24.89|117
1756313100000|2025-08-27 16:45:00|25.03|24.92|25.15|25.04|25.17|25.06|25.01|24.9|117
1756313400000|2025-08-27 16:50:00|25.14|25.03|25.13|25.02|25.19|25.08|25.1|24.99|127
1756313700000|2025-08-27 16:55:00|25.12|25.01|25.07|24.96|25.12|25.01|25.06|24.95|42
1756314000000|2025-08-27 17:00:00|25.06|24.95|25.08|24.97|25.09|24.98|25.03|24.92|63
1756314300000|2025-08-27 17:05:00|25.07|24.96|25.04|24.93|25.09|24.98|25.01|24.9|117
1756314600000|2025-08-27 17:10:00|25.05|24.94|25.07|24.96|25.09|24.98|25.03|24.92|93
1756314900000|2025-08-27 17:15:00|25.08|24.97|25.07|24.96|25.09|24.98|25.05|24.94|200
1756315200000|2025-08-27 17:20:00|25.08|24.97|25.16|25.05|25.16|25.05|25.08|24.97|113
1756315500000|2025-08-27 17:25:00|25.15|25.04|25.21|25.1|25.22|25.11|25.15|25.04|113
1756315800000|2025-08-27 17:30:00|25.22|25.11|25.16|25.05|25.22|25.11|25.16|25.05|136
1756316100000|2025-08-27 17:35:00|25.17|25.06|25.18|25.07|25.23|25.12|25.16|25.05|106
1756316400000|2025-08-27 17:40:00|25.17|25.06|25.15|25.04|25.18|25.07|25.14|25.03|121
1756316700000|2025-08-27 17:45:00|25.14|25.03|25.21|25.1|25.27|25.16|25.14|25.03|100
1756317000000|2025-08-27 17:50:00|25.2|25.09|25.18|25.07|25.21|25.1|25.18|25.07|189
1756317300000|2025-08-27 17:55:00|25.17|25.06|25.2|25.09|25.21|25.1|25.14|25.03|76
1756317600000|2025-08-27 18:00:00|25.19|25.08|25.2|25.09|25.23|25.12|25.19|25.08|94
1756317900000|2025-08-27 18:05:00|25.21|25.1|25.17|25.06|25.21|25.1|25.16|25.05|61
1756318200000|2025-08-27 18:10:00|25.18|25.07|25.2|25.09|25.22|25.11|25.17|25.06|151
1756318500000|2025-08-27 18:15:00|25.21|25.1|25.18|25.07|25.21|25.1|25.16|25.05|122
1756318800000|2025-08-27 18:20:00|25.19|25.08|25.25|25.14|25.25|25.14|25.17|25.06|143
1756319100000|2025-08-27 18:25:00|25.24|25.13|25.23|25.12|25.25|25.14|25.21|25.1|186
1756319400000|2025-08-27 18:30:00|25.22|25.11|25.14|25.03|25.23|25.12|25.11|25|171
1756319700000|2025-08-27 18:35:00|25.15|25.04|25.11|25|25.17|25.06|25.1|24.99|125
1756320000000|2025-08-27 18:40:00|25.12|25.01|25.1|24.99|25.14|25.03|25.09|24.98|91
1756320300000|2025-08-27 18:45:00|25.11|25|25.09|24.98|25.16|25.05|25.09|24.98|63
1756320600000|2025-08-27 18:50:00|25.08|24.97|25.06|24.95|25.12|25.01|25.06|24.95|109
1756320900000|2025-08-27 18:55:00|25.07|24.96|24.95|24.84|25.07|24.96|24.94|24.83|126
1756321200000|2025-08-27 19:00:00|24.94|24.83|24.93|24.82|24.96|24.85|24.91|24.8|106
1756321500000|2025-08-27 19:05:00|24.94|24.83|24.77|24.66|24.94|24.83|24.67|24.56|152
1756321800000|2025-08-27 19:10:00|24.78|24.67|24.69|24.58|24.82|24.71|24.6|24.49|189
1756322100000|2025-08-27 19:15:00|24.7|24.59|24.78|24.67|24.8|24.69|24.67|24.56|166
1756322400000|2025-08-27 19:20:00|24.77|24.66|24.82|24.71|24.82|24.71|24.74|24.63|112
1756322700000|2025-08-27 19:25:00|24.81|24.7|24.76|24.65|24.85|24.74|24.76|24.65|124
1756323000000|2025-08-27 19:30:00|24.77|24.66|24.81|24.7|24.86|24.75|24.77|24.66|99
1756323300000|2025-08-27 19:35:00|24.8|24.69|24.76|24.65|24.82|24.71|24.74|24.63|158
1756323600000|2025-08-27 19:40:00|24.77|24.66|24.79|24.68|24.81|24.7|24.76|24.65|77
1756323900000|2025-08-27 19:45:00|24.78|24.67|24.73|24.62|24.79|24.68|24.69|24.58|89
1756324200000|2025-08-27 19:50:00|24.74|24.63|24.73|24.62|24.75|24.64|24.7|24.59|70
1756324500000|2025-08-27 19:55:00|24.74|24.63|24.73|24.62|24.77|24.66|24.73|24.62|86
1756324800000|2025-08-27 20:00:00|24.74|24.63|24.66|24.55|24.75|24.64|24.63|24.52|89
1756325100000|2025-08-27 20:05:00|24.67|24.56|24.65|24.54|24.67|24.56|24.48|24.37|223
1756325400000|2025-08-27 20:10:00|24.66|24.55|24.73|24.62|24.74|24.63|24.62|24.51|136
1756325700000|2025-08-27 20:15:00|24.74|24.63|24.89|24.78|24.89|24.78|24.74|24.63|124
1756326000000|2025-08-27 20:20:00|24.88|24.77|24.73|24.62|25.06|24.95|24.53|24.42|552
1756326300000|2025-08-27 20:25:00|24.72|24.61|24.86|24.75|24.89|24.78|24.69|24.58|347
1756326600000|2025-08-27 20:30:00|24.85|24.74|24.87|24.76|25.01|24.9|24.83|24.72|291
1756326900000|2025-08-27 20:35:00|24.88|24.77|24.9|24.79|24.96|24.85|24.87|24.76|165
1756327200000|2025-08-27 20:40:00|24.91|24.8|25|24.89|25.01|24.9|24.9|24.79|119
1756327500000|2025-08-27 20:45:00|24.99|24.88|24.98|24.87|25.02|24.91|24.92|24.81|140
1756327800000|2025-08-27 20:50:00|24.97|24.86|24.91|24.8|24.97|24.86|24.86|24.75|119
1756328100000|2025-08-27 20:55:00|24.92|24.81|25.05|24.94|25.05|24.94|24.92|24.81|134
1756328400000|2025-08-27 21:00:00|25.04|24.93|25.03|24.92|25.04|24.93|24.99|24.88|68
1756328700000|2025-08-27 21:05:00|25.04|24.93|25.03|24.92|25.13|25.02|25.03|24.92|60
1756329000000|2025-08-27 21:10:00|25.04|24.93|24.97|24.86|25.04|24.93|24.95|24.84|76
1756329300000|2025-08-27 21:15:00|24.96|24.85|24.94|24.83|25.01|24.9|24.93|24.82|87
1756329600000|2025-08-27 21:20:00|24.93|24.82|24.89|24.78|24.98|24.87|24.89|24.78|69
1756329900000|2025-08-27 21:25:00|24.9|24.79|24.93|24.82|24.98|24.87|24.89|24.78|75
1756330200000|2025-08-27 21:30:00|24.92|24.81|24.8|24.69|24.99|24.88|24.78|24.67|50
1756330500000|2025-08-27 21:35:00|24.81|24.7|24.77|24.66|24.83|24.72|24.75|24.64|68
1756330800000|2025-08-27 21:40:00|24.78|24.67|24.78|24.67|24.81|24.7|24.77|24.66|31
1756331100000|2025-08-27 21:45:00|24.79|24.68|24.77|24.66|24.81|24.7|24.77|24.66|10
1756331400000|2025-08-27 21:50:00|24.76|24.65|24.65|24.54|24.76|24.65|24.64|24.53|38
1756331700000|2025-08-27 21:55:00|24.66|24.55|24.67|24.56|24.68|24.57|24.63|24.52|36
1756332000000|2025-08-27 22:00:00|24.68|24.57|24.56|24.45|24.68|24.57|24.51|24.4|211
1756332300000|2025-08-27 22:05:00|24.57|24.46|24.45|24.34|24.57|24.46|24.43|24.32|110
1756332600000|2025-08-27 22:10:00|24.46|24.35|24.48|24.37|24.51|24.4|24.45|24.34|65
1756332900000|2025-08-27 22:15:00|24.49|24.38|24.53|24.42|24.55|24.44|24.46|24.35|118
1756333200000|2025-08-27 22:20:00|24.52|24.41|24.56|24.45|24.56|24.45|24.5|24.39|89
1756333500000|2025-08-27 22:25:00|24.55|24.44|24.53|24.42|24.57|24.46|24.5|24.39|74
1756333800000|2025-08-27 22:30:00|24.52|24.41|24.64|24.53|24.64|24.53|24.52|24.41|78
1756334100000|2025-08-27 22:35:00|24.63|24.52|24.61|24.5|24.65|24.54|24.6|24.49|114
1756334400000|2025-08-27 22:40:00|24.6|24.49|24.7|24.59|24.7|24.59|24.59|24.48|67
1756334700000|2025-08-27 22:45:00|24.69|24.58|24.65|24.54|24.69|24.58|24.64|24.53|46
1756335000000|2025-08-27 22:50:00|24.64|24.53|24.58|24.47|24.65|24.54|24.56|24.45|140
1756335300000|2025-08-27 22:55:00|24.59|24.48|24.58|24.47|24.61|24.5|24.57|24.46|80
1756335600000|2025-08-27 23:00:00|24.57|24.46|24.58|24.47|24.61|24.5|24.55|24.44|108
1756335900000|2025-08-27 23:05:00|24.59|24.48|24.58|24.47|24.64|24.53|24.57|24.46|96
1756336200000|2025-08-27 23:10:00|24.57|24.46|24.5|24.39|24.58|24.47|24.5|24.39|46
1756336500000|2025-08-27 23:15:00|24.49|24.38|24.51|24.4|24.56|24.45|24.47|24.36|69
1756336800000|2025-08-27 23:20:00|24.52|24.41|24.51|24.4|24.52|24.41|24.46|24.35|125
1756337100000|2025-08-27 23:25:00|24.52|24.41|24.55|24.44|24.55|24.44|24.51|24.4|88
1756337400000|2025-08-27 23:30:00|24.56|24.45|24.56|24.45|24.59|24.48|24.55|24.44|77
1756337700000|2025-08-27 23:35:00|24.55|24.44|24.54|24.43|24.57|24.46|24.51|24.4|55
1756338000000|2025-08-27 23:40:00|24.55|24.44|24.48|24.37|24.55|24.44|24.48|24.37|58
1756338300000|2025-08-27 23:45:00|24.49|24.38|24.52|24.41|24.53|24.42|24.48|24.37|58
1756338600000|2025-08-27 23:50:00|24.51|24.4|24.5|24.39|24.53|24.42|24.5|24.39|61
1756338900000|2025-08-27 23:55:00|24.51|24.4|24.48|24.37|24.51|24.4|24.43|24.32|84
1756339200000|2025-08-28 00:00:00|24.49|24.38|24.51|24.4|24.54|24.43|24.44|24.33|107
1756339500000|2025-08-28 00:05:00|24.52|24.41|24.59|24.48|24.6|24.49|24.52|24.41|88
1756339800000|2025-08-28 00:10:00|24.58|24.47|24.6|24.49|24.62|24.51|24.56|24.45|72
1756340100000|2025-08-28 00:15:00|24.61|24.5|24.55|24.44|24.65|24.54|24.52|24.41|115
1756340400000|2025-08-28 00:20:00|24.56|24.45|24.42|24.31|24.56|24.45|24.4|24.29|150
1756340700000|2025-08-28 00:25:00|24.43|24.32|24.5|24.39|24.5|24.39|24.43|24.32|82
1756341000000|2025-08-28 00:30:00|24.49|24.38|24.32|24.21|24.5|24.39|24.32|24.21|99
1756341300000|2025-08-28 00:35:00|24.34|24.23|24.37|24.26|24.39|24.28|24.31|24.2|100
1756341600000|2025-08-28 00:40:00|24.36|24.25|24.46|24.35|24.46|24.35|24.35|24.24|133
1756341900000|2025-08-28 00:45:00|24.45|24.34|24.51|24.4|24.58|24.47|24.45|24.34|97
1756342200000|2025-08-28 00:50:00|24.5|24.39|24.42|24.31|24.51|24.4|24.41|24.3|68
1756342500000|2025-08-28 00:55:00|24.41|24.3|24.48|24.37|24.48|24.37|24.34|24.23|67
1756342800000|2025-08-28 01:00:00|24.47|24.36|24.52|24.41|24.55|24.44|24.47|24.36|80
1756343100000|2025-08-28 01:05:00|24.53|24.42|24.51|24.4|24.54|24.43|24.48|24.37|106
1756343400000|2025-08-28 01:10:00|24.52|24.41|24.54|24.43|24.58|24.47|24.51|24.4|57
1756343700000|2025-08-28 01:15:00|24.55|24.44|24.64|24.53|24.64|24.53|24.51|24.4|87
1756344000000|2025-08-28 01:20:00|24.63|24.52|24.59|24.48|24.65|24.54|24.56|24.45|88
1756344300000|2025-08-28 01:25:00|24.58|24.47|24.54|24.43|24.59|24.48|24.51|24.4|46
1756344600000|2025-08-28 01:30:00|24.55|24.44|24.73|24.62|24.75|24.64|24.54|24.43|95
1756344900000|2025-08-28 01:35:00|24.72|24.61|24.74|24.63|24.76|24.65|24.69|24.58|85
1756345200000|2025-08-28 01:40:00|24.73|24.62|24.69|24.58|24.76|24.65|24.68|24.57|88
1756345500000|2025-08-28 01:45:00|24.7|24.59|24.76|24.65|24.77|24.66|24.69|24.58|65
1756345800000|2025-08-28 01:50:00|24.75|24.64|24.8|24.69|24.81|24.7|24.75|24.64|58
1756346100000|2025-08-28 01:55:00|24.79|24.68|24.74|24.63|24.79|24.68|24.74|24.63|99
1756346400000|2025-08-28 02:00:00|24.73|24.62|24.7|24.59|24.76|24.65|24.7|24.59|57
1756346700000|2025-08-28 02:05:00|24.69|24.58|24.71|24.6|24.79|24.68|24.69|24.58|99
1756347000000|2025-08-28 02:10:00|24.7|24.59|24.66|24.55|24.72|24.61|24.66|24.55|96
1756347300000|2025-08-28 02:15:00|24.65|24.54|24.64|24.53|24.67|24.56|24.61|24.5|116
1756347600000|2025-08-28 02:20:00|24.65|24.54|24.64|24.53|24.69|24.58|24.63|24.52|57
1756347900000|2025-08-28 02:25:00|24.63|24.52|24.66|24.55|24.69|24.58|24.63|24.52|40
1756348200000|2025-08-28 02:30:00|24.67|24.56|24.59|24.48|24.7|24.59|24.58|24.47|88
1756348500000|2025-08-28 02:35:00|24.6|24.49|24.59|24.48|24.62|24.51|24.58|24.47|44
1756348800000|2025-08-28 02:40:00|24.6|24.49|24.55|24.44|24.61|24.5|24.55|24.44|44
1756349100000|2025-08-28 02:45:00|24.54|24.43|24.56|24.45|24.56|24.45|24.51|24.4|65
1756349400000|2025-08-28 02:50:00|24.57|24.46|24.49|24.38|24.57|24.46|24.49|24.38|43
1756349700000|2025-08-28 02:55:00|24.5|24.39|24.5|24.39|24.51|24.4|24.46|24.35|104
1756350000000|2025-08-28 03:00:00|24.49|24.38|24.48|24.37|24.5|24.39|24.45|24.34|91
1756350300000|2025-08-28 03:05:00|24.49|24.38|24.6|24.49|24.64|24.53|24.48|24.37|81
1756350600000|2025-08-28 03:10:00|24.59|24.48|24.63|24.52|24.63|24.52|24.58|24.47|53
1756350900000|2025-08-28 03:15:00|24.62|24.51|24.64|24.53|24.67|24.56|24.6|24.49|52
1756351200000|2025-08-28 03:20:00|24.63|24.52|24.63|24.52|24.66|24.55|24.61|24.5|110
1756351500000|2025-08-28 03:25:00|24.64|24.53|24.67|24.56|24.68|24.57|24.62|24.51|50
1756351800000|2025-08-28 03:30:00|24.68|24.57|24.69|24.58|24.74|24.63|24.67|24.56|82
1756352100000|2025-08-28 03:35:00|24.68|24.57|24.72|24.61|24.76|24.65|24.68|24.57|85
1756352400000|2025-08-28 03:40:00|24.73|24.62|24.72|24.61|24.74|24.63|24.69|24.58|59
1756352700000|2025-08-28 03:45:00|24.71|24.6|24.69|24.58|24.71|24.6|24.65|24.54|67
1756353000000|2025-08-28 03:50:00|24.68|24.57|24.75|24.64|24.76|24.65|24.65|24.54|72
1756353300000|2025-08-28 03:55:00|24.74|24.63|24.75|24.64|24.79|24.68|24.73|24.62|60
1756353600000|2025-08-28 04:00:00|24.74|24.63|24.69|24.58|24.75|24.64|24.68|24.57|91
1756353900000|2025-08-28 04:05:00|24.7|24.59|24.78|24.67|24.79|24.68|24.7|24.59|81
1756354200000|2025-08-28 04:10:00|24.77|24.66|24.78|24.67|24.8|24.69|24.75|24.64|54
1756354500000|2025-08-28 04:15:00|24.77|24.66|24.73|24.62|24.8|24.69|24.68|24.57|77
1756354800000|2025-08-28 04:20:00|24.72|24.61|24.7|24.59|24.73|24.62|24.69|24.58|155
1756355100000|2025-08-28 04:25:00|24.69|24.58|24.69|24.58|24.72|24.61|24.66|24.55|111
1756355400000|2025-08-28 04:30:00|24.68|24.57|24.74|24.63|24.75|24.64|24.68|24.57|57
1756355700000|2025-08-28 04:35:00|24.73|24.62|24.74|24.63|24.8|24.69|24.71|24.6|121
1756356000000|2025-08-28 04:40:00|24.73|24.62|24.75|24.64|24.78|24.67|24.71|24.6|112
1756356300000|2025-08-28 04:45:00|24.74|24.63|24.83|24.72|24.85|24.74|24.74|24.63|118
1756356600000|2025-08-28 04:50:00|24.84|24.73|24.91|24.8|24.91|24.8|24.83|24.72|142
1756356900000|2025-08-28 04:55:00|24.9|24.79|24.83|24.72|24.91|24.8|24.82|24.71|136
1756357200000|2025-08-28 05:00:00|24.84|24.73|24.93|24.82|24.93|24.82|24.82|24.71|108
1756357500000|2025-08-28 05:05:00|24.94|24.83|24.92|24.81|24.94|24.83|24.86|24.75|124
1756357800000|2025-08-28 05:10:00|24.91|24.8|24.87|24.76|24.92|24.81|24.85|24.74|109
1756358100000|2025-08-28 05:15:00|24.88|24.77|24.89|24.78|24.94|24.83|24.86|24.75|100
1756358400000|2025-08-28 05:20:00|24.9|24.79|24.8|24.69|24.91|24.8|24.79|24.68|76
1756358700000|2025-08-28 05:25:00|24.81|24.7|24.84|24.73|24.86|24.75|24.79|24.68|90
1756359000000|2025-08-28 05:30:00|24.83|24.72|24.84|24.73|24.86|24.75|24.81|24.7|129
1756359300000|2025-08-28 05:35:00|24.83|24.72|24.86|24.75|24.87|24.76|24.83|24.72|60
1756359600000|2025-08-28 05:40:00|24.85|24.74|24.79|24.68|24.87|24.76|24.78|24.67|99
1756359900000|2025-08-28 05:45:00|24.8|24.69|24.8|24.69|24.81|24.7|24.77|24.66|77
1756360200000|2025-08-28 05:50:00|24.81|24.7|24.78|24.67|24.83|24.72|24.77|24.66|134
1756360500000|2025-08-28 05:55:00|24.79|24.68|24.82|24.71|24.85|24.74|24.78|24.67|64
1756360800000|2025-08-28 06:00:00|24.81|24.7|24.78|24.67|24.83|24.72|24.77|24.66|73
1756361100000|2025-08-28 06:05:00|24.77|24.66|24.75|24.64|24.78|24.67|24.73|24.62|77
1756361400000|2025-08-28 06:10:00|24.76|24.65|24.74|24.63|24.76|24.65|24.71|24.6|76
1756361700000|2025-08-28 06:15:00|24.73|24.62|24.76|24.65|24.76|24.65|24.71|24.6|66
1756362000000|2025-08-28 06:20:00|24.77|24.66|24.73|24.62|24.77|24.66|24.73|24.62|92
1756362300000|2025-08-28 06:25:00|24.72|24.61|24.76|24.65|24.76|24.65|24.71|24.6|45
1756362600000|2025-08-28 06:30:00|24.77|24.66|24.73|24.62|24.78|24.67|24.72|24.61|90
1756362900000|2025-08-28 06:35:00|24.74|24.63|24.78|24.67|24.8|24.69|24.74|24.63|81
1756363200000|2025-08-28 06:40:00|24.77|24.66|24.79|24.68|24.81|24.7|24.76|24.65|69
1756363500000|2025-08-28 06:45:00|24.78|24.67|24.73|24.62|24.8|24.69|24.73|24.62|95
1756363800000|2025-08-28 06:50:00|24.74|24.63|24.77|24.66|24.78|24.67|24.73|24.62|114
1756364100000|2025-08-28 06:55:00|24.78|24.67|24.79|24.68|24.8|24.69|24.75|24.64|74
1756364400000|2025-08-28 07:00:00|24.8|24.69|24.81|24.7|24.82|24.71|24.76|24.65|56
1756364700000|2025-08-28 07:05:00|24.8|24.69|24.78|24.67|24.82|24.71|24.75|24.64|49
1756365000000|2025-08-28 07:10:00|24.79|24.68|24.77|24.66|24.8|24.69|24.77|24.66|19
1756365300000|2025-08-28 07:15:00|24.76|24.65|24.72|24.61|24.78|24.67|24.72|24.61|19
1756365600000|2025-08-28 07:20:00|24.71|24.6|24.65|24.54|24.73|24.62|24.63|24.52|39
1756365900000|2025-08-28 07:25:00|24.66|24.55|24.66|24.55|24.66|24.55|24.6|24.49|33
1756366200000|2025-08-28 07:30:00|24.65|24.54|24.62|24.51|24.66|24.55|24.6|24.49|28
1756366500000|2025-08-28 07:35:00|24.61|24.5|24.63|24.52|24.63|24.52|24.59|24.48|21
1756366800000|2025-08-28 07:40:00|24.62|24.51|24.65|24.54|24.65|24.54|24.61|24.5|12
1756367100000|2025-08-28 07:45:00|24.66|24.55|24.66|24.55|24.66|24.55|24.65|24.54|29
1756367400000|2025-08-28 07:50:00|24.67|24.56|24.75|24.64|24.75|24.64|24.66|24.55|44
1756367700000|2025-08-28 07:55:00|24.76|24.65|24.77|24.66|24.79|24.68|24.72|24.61|194
1756368000000|2025-08-28 08:00:00|24.78|24.67|24.92|24.81|24.95|24.84|24.78|24.67|255
1756368300000|2025-08-28 08:05:00|24.93|24.82|24.98|24.87|25.03|24.92|24.93|24.82|201
1756368600000|2025-08-28 08:10:00|24.99|24.88|24.96|24.85|24.99|24.88|24.94|24.83|455
1756368900000|2025-08-28 08:15:00|24.95|24.84|24.93|24.82|25|24.89|24.93|24.82|132
1756369200000|2025-08-28 08:20:00|24.92|24.81|24.87|24.76|24.92|24.81|24.87|24.76|42
1756369500000|2025-08-28 08:25:00|24.88|24.77|24.83|24.72|24.88|24.77|24.83|24.72|24
1756369800000|2025-08-28 08:30:00|24.82|24.71|24.89|24.78|24.89|24.78|24.82|24.71|23
1756370100000|2025-08-28 08:35:00|24.88|24.77|24.87|24.76|24.92|24.81|24.87|24.76|18
1756370400000|2025-08-28 08:40:00|24.88|24.77|24.85|24.74|24.89|24.78|24.85|24.74|12
1756370700000|2025-08-28 08:45:00|24.87|24.76|24.86|24.75|24.88|24.77|24.85|24.74|14
1756371000000|2025-08-28 08:50:00|24.85|24.74|24.78|24.67|24.85|24.74|24.78|24.67|28
1756371300000|2025-08-28 08:55:00|24.79|24.68|24.81|24.7|24.81|24.7|24.78|24.67|23
1756371600000|2025-08-28 09:00:00|24.82|24.71|24.78|24.67|24.82|24.71|24.78|24.67|15
1756371900000|2025-08-28 09:05:00|24.77|24.66|24.72|24.61|24.77|24.66|24.71|24.6|8
1756372200000|2025-08-28 09:10:00|24.73|24.62|24.65|24.54|24.74|24.63|24.65|24.54|21
1756372500000|2025-08-28 09:15:00|24.66|24.55|24.66|24.55|24.66|24.55|24.63|24.52|19
1756372800000|2025-08-28 09:20:00|24.65|24.54|24.67|24.56|24.67|24.56|24.62|24.51|15
1756373100000|2025-08-28 09:25:00|24.68|24.57|24.68|24.57|24.68|24.57|24.66|24.55|9
1756373400000|2025-08-28 09:30:00|24.67|24.56|24.63|24.52|24.67|24.56|24.62|24.51|11
1756373700000|2025-08-28 09:35:00|24.64|24.53|24.64|24.53|24.66|24.55|24.63|24.52|9
1756374000000|2025-08-28 09:40:00|24.65|24.54|24.61|24.5|24.66|24.55|24.6|24.49|19
1756374300000|2025-08-28 09:45:00|24.62|24.51|24.6|24.49|24.64|24.53|24.58|24.47|21
1756374600000|2025-08-28 09:50:00|24.61|24.5|24.62|24.51|24.63|24.52|24.6|24.49|14
1756374900000|2025-08-28 09:55:00|24.63|24.52|24.6|24.49|24.63|24.52|24.6|24.49|20
1756375200000|2025-08-28 10:00:00|24.59|24.48|24.52|24.41|24.59|24.48|24.49|24.38|24
1756375500000|2025-08-28 10:05:00|24.53|24.42|24.55|24.44|24.59|24.48|24.52|24.41|51
1756375800000|2025-08-28 10:10:00|24.56|24.45|24.58|24.47|24.6|24.49|24.55|24.44|183
1756376100000|2025-08-28 10:15:00|24.59|24.48|24.47|24.36|24.59|24.48|24.47|24.36|262
1756376400000|2025-08-28 10:20:00|24.49|24.38|24.49|24.38|24.52|24.41|24.45|24.34|155
1756376700000|2025-08-28 10:25:00|24.48|24.37|24.55|24.44|24.55|24.44|24.48|24.37|60
1756377000000|2025-08-28 10:30:00|24.54|24.43|24.57|24.46|24.58|24.47|24.52|24.41|173
1756377300000|2025-08-28 10:35:00|24.58|24.47|24.56|24.45|24.6|24.49|24.55|24.44|153
1756377600000|2025-08-28 10:40:00|24.55|24.44|24.57|24.46|24.57|24.46|24.54|24.43|188
1756377900000|2025-08-28 10:45:00|24.55|24.44|24.53|24.42|24.55|24.44|24.52|24.41|240
1756378200000|2025-08-28 10:50:00|24.52|24.41|24.55|24.44|24.56|24.45|24.52|24.41|116
1756378500000|2025-08-28 10:55:00|24.56|24.45|24.6|24.49|24.6|24.49|24.55|24.44|87
1756378800000|2025-08-28 11:00:00|24.61|24.5|24.53|24.42|24.61|24.5|24.52|24.41|162
1756379100000|2025-08-28 11:05:00|24.52|24.41|24.5|24.39|24.53|24.42|24.48|24.37|158
1756379400000|2025-08-28 11:10:00|24.49|24.38|24.46|24.35|24.52|24.41|24.46|24.35|58
1756379700000|2025-08-28 11:15:00|24.45|24.34|24.49|24.38|24.49|24.38|24.45|24.34|123
1756380000000|2025-08-28 11:20:00|24.48|24.37|24.47|24.36|24.5|24.39|24.46|24.35|72
1756380300000|2025-08-28 11:25:00|24.46|24.35|24.49|24.38|24.5|24.39|24.46|24.35|65
1756380600000|2025-08-28 11:30:00|24.48|24.37|24.49|24.38|24.51|24.4|24.47|24.36|82
1756380900000|2025-08-28 11:35:00|24.5|24.39|24.49|24.38|24.5|24.39|24.45|24.34|187
1756381200000|2025-08-28 11:40:00|24.48|24.37|24.49|24.38|24.52|24.41|24.45|24.34|142
1756381500000|2025-08-28 11:45:00|24.5|24.39|24.52|24.41|24.52|24.41|24.48|24.37|87
1756381800000|2025-08-28 11:50:00|24.51|24.4|24.56|24.45|24.56|24.45|24.5|24.39|88
1756382100000|2025-08-28 11:55:00|24.55|24.44|24.56|24.45|24.56|24.45|24.53|24.42|127
1756382400000|2025-08-28 12:00:00|24.55|24.44|24.52|24.41|24.57|24.46|24.51|24.4|132
1756382700000|2025-08-28 12:05:00|24.53|24.42|24.59|24.48|24.6|24.49|24.53|24.42|59
1756383000000|2025-08-28 12:10:00|24.58|24.47|24.58|24.47|24.61|24.5|24.57|24.46|84
1756383300000|2025-08-28 12:15:00|24.57|24.46|24.58|24.47|24.58|24.47|24.55|24.44|117
1756383600000|2025-08-28 12:20:00|24.57|24.46|24.53|24.42|24.58|24.47|24.53|24.42|89
1756383900000|2025-08-28 12:25:00|24.54|24.43|24.55|24.44|24.56|24.45|24.53|24.42|40
1756384200000|2025-08-28 12:30:00|24.56|24.45|24.61|24.5|24.65|24.54|24.49|24.38|205
1756384500000|2025-08-28 12:35:00|24.6|24.49|24.6|24.49|24.61|24.5|24.54|24.43|122
1756384800000|2025-08-28 12:40:00|24.59|24.48|24.66|24.55|24.69|24.58|24.59|24.48|88
1756385100000|2025-08-28 12:45:00|24.65|24.54|24.63|24.52|24.67|24.56|24.59|24.48|112
1756385400000|2025-08-28 12:50:00|24.64|24.53|24.62|24.51|24.67|24.56|24.6|24.49|88
1756385700000|2025-08-28 12:55:00|24.61|24.5|24.61|24.5|24.65|24.54|24.59|24.48|160
1756386000000|2025-08-28 13:00:00|24.6|24.49|24.63|24.52|24.63|24.52|24.54|24.43|145
1756386300000|2025-08-28 13:05:00|24.62|24.51|24.6|24.49|24.63|24.52|24.57|24.46|76
1756386600000|2025-08-28 13:10:00|24.59|24.48|24.62|24.51|24.62|24.51|24.58|24.47|144
1756386900000|2025-08-28 13:15:00|24.61|24.5|24.67|24.56|24.67|24.56|24.6|24.49|71
1756387200000|2025-08-28 13:20:00|24.68|24.57|24.71|24.6|24.76|24.65|24.68|24.57|187
1756387500000|2025-08-28 13:25:00|24.7|24.59|24.65|24.54|24.71|24.6|24.63|24.52|190
1756387800000|2025-08-28 13:30:00|24.66|24.55|24.67|24.56|24.79|24.68|24.64|24.53|192
1756388100000|2025-08-28 13:35:00|24.66|24.55|24.67|24.56|24.7|24.59|24.63|24.52|180
1756388400000|2025-08-28 13:40:00|24.68|24.57|24.65|24.54|24.68|24.57|24.56|24.45|215
1756388700000|2025-08-28 13:45:00|24.66|24.55|24.61|24.5|24.67|24.56|24.57|24.46|187
1756389000000|2025-08-28 13:50:00|24.62|24.51|24.66|24.55|24.73|24.62|24.57|24.46|205
1756389300000|2025-08-28 13:55:00|24.67|24.56|24.83|24.72|24.83|24.72|24.64|24.53|181
1756389600000|2025-08-28 14:00:00|24.84|24.73|24.77|24.66|24.85|24.74|24.69|24.58|270
1756389900000|2025-08-28 14:05:00|24.76|24.65|24.92|24.81|25.13|25.02|24.76|24.65|279
1756390200000|2025-08-28 14:10:00|24.91|24.8|24.9|24.79|25|24.89|24.87|24.76|199
1756390500000|2025-08-28 14:15:00|24.91|24.8|24.91|24.8|25.11|25|24.9|24.79|210
1756390800000|2025-08-28 14:20:00|24.92|24.81|24.77|24.66|24.96|24.85|24.77|24.66|128
1756391100000|2025-08-28 14:25:00|24.78|24.67|24.73|24.62|24.78|24.67|24.65|24.54|139
1756391400000|2025-08-28 14:30:00|24.74|24.63|24.77|24.66|24.79|24.68|24.65|24.54|142
1756391700000|2025-08-28 14:35:00|24.78|24.67|24.87|24.76|24.87|24.76|24.76|24.65|120
1756392000000|2025-08-28 14:40:00|24.86|24.75|24.81|24.7|24.89|24.78|24.81|24.7|58
1756392300000|2025-08-28 14:45:00|24.82|24.71|24.87|24.76|24.9|24.79|24.79|24.68|143
1756392600000|2025-08-28 14:50:00|24.88|24.77|24.87|24.76|24.9|24.79|24.84|24.73|107
1756392900000|2025-08-28 14:55:00|24.88|24.77|24.9|24.79|24.95|24.84|24.87|24.76|103
1756393200000|2025-08-28 15:00:00|24.91|24.8|24.93|24.82|24.95|24.84|24.88|24.77|127
1756393500000|2025-08-28 15:05:00|24.92|24.81|24.85|24.74|24.93|24.82|24.84|24.73|121
1756393800000|2025-08-28 15:10:00|24.86|24.75|24.87|24.76|24.88|24.77|24.84|24.73|132
1756394100000|2025-08-28 15:15:00|24.88|24.77|24.88|24.77|25|24.89|24.87|24.76|158
1756394400000|2025-08-28 15:20:00|24.87|24.76|24.74|24.63|24.87|24.76|24.72|24.61|139
1756394700000|2025-08-28 15:25:00|24.75|24.64|24.68|24.57|24.76|24.65|24.65|24.54|114
1756395000000|2025-08-28 15:30:00|24.69|24.58|24.72|24.61|24.76|24.65|24.68|24.57|201
1756395300000|2025-08-28 15:35:00|24.71|24.6|24.6|24.49|24.72|24.61|24.6|24.49|197
1756395600000|2025-08-28 15:40:00|24.61|24.5|24.6|24.49|24.63|24.52|24.58|24.47|149
1756395900000|2025-08-28 15:45:00|24.61|24.5|24.5|24.39|24.61|24.5|24.47|24.36|206
1756396200000|2025-08-28 15:50:00|24.51|24.4|24.55|24.44|24.55|24.44|24.49|24.38|147
1756396500000|2025-08-28 15:55:00|24.56|24.45|24.65|24.54|24.67|24.56|24.55|24.44|135
1756396800000|2025-08-28 16:00:00|24.66|24.55|24.71|24.6|24.71|24.6|24.65|24.54|171
1756397100000|2025-08-28 16:05:00|24.7|24.59|24.66|24.55|24.73|24.62|24.66|24.55|103
1756397400000|2025-08-28 16:10:00|24.67|24.56|24.69|24.58|24.71|24.6|24.65|24.54|105
1756397700000|2025-08-28 16:15:00|24.7|24.59|24.75|24.64|24.76|24.65|24.68|24.57|136
1756398000000|2025-08-28 16:20:00|24.77|24.66|24.66|24.55|24.77|24.66|24.65|24.54|132
1756398300000|2025-08-28 16:25:00|24.65|24.54|24.69|24.58|24.75|24.64|24.65|24.54|109
1756398600000|2025-08-28 16:30:00|24.7|24.59|24.6|24.49|24.7|24.59|24.6|24.49|151
1756398900000|2025-08-28 16:35:00|24.61|24.5|24.68|24.57|24.68|24.57|24.61|24.5|48
1756399200000|2025-08-28 16:40:00|24.67|24.56|24.66|24.55|24.71|24.6|24.65|24.54|161
1756399500000|2025-08-28 16:45:00|24.65|24.54|24.61|24.5|24.66|24.55|24.58|24.47|155
1756399800000|2025-08-28 16:50:00|24.62|24.51|24.58|24.47|24.66|24.55|24.58|24.47|129
1756400100000|2025-08-28 16:55:00|24.57|24.46|24.33|24.22|24.58|24.47|24.33|24.22|217
1756400400000|2025-08-28 17:00:00|24.32|24.21|24.42|24.31|24.47|24.36|24.28|24.17|177
1756400700000|2025-08-28 17:05:00|24.43|24.32|24.41|24.3|24.45|24.34|24.37|24.26|102
1756401000000|2025-08-28 17:10:00|24.42|24.31|24.46|24.35|24.47|24.36|24.4|24.29|65
1756401300000|2025-08-28 17:15:00|24.47|24.36|24.41|24.3|24.47|24.36|24.39|24.28|184
1756401600000|2025-08-28 17:20:00|24.4|24.29|24.48|24.37|24.51|24.4|24.39|24.28|131
1756401900000|2025-08-28 17:25:00|24.47|24.36|24.55|24.44|24.56|24.45|24.47|24.36|107
1756402200000|2025-08-28 17:30:00|24.54|24.43|24.45|24.34|24.54|24.43|24.43|24.32|134
1756402500000|2025-08-28 17:35:00|24.46|24.35|24.5|24.39|24.5|24.39|24.45|24.34|43
1756402800000|2025-08-28 17:40:00|24.49|24.38|24.47|24.36|24.5|24.39|24.47|24.36|119
1756403100000|2025-08-28 17:45:00|24.48|24.37|24.41|24.3|24.48|24.37|24.4|24.29|57
1756403400000|2025-08-28 17:50:00|24.4|24.29|24.44|24.33|24.47|24.36|24.39|24.28|87
1756403700000|2025-08-28 17:55:00|24.45|24.34|24.49|24.38|24.5|24.39|24.43|24.32|185
1756404000000|2025-08-28 18:00:00|24.48|24.37|24.43|24.32|24.49|24.38|24.42|24.31|110
1756404300000|2025-08-28 18:05:00|24.44|24.33|24.45|24.34|24.46|24.35|24.39|24.28|96
1756404600000|2025-08-28 18:10:00|24.46|24.35|24.45|24.34|24.46|24.35|24.44|24.33|96
1756404900000|2025-08-28 18:15:00|24.46|24.35|24.47|24.36|24.48|24.37|24.42|24.31|72
1756405200000|2025-08-28 18:20:00|24.48|24.37|24.5|24.39|24.5|24.39|24.46|24.35|53
1756405500000|2025-08-28 18:25:00|24.51|24.4|24.5|24.39|24.52|24.41|24.5|24.39|22
1756405800000|2025-08-28 18:30:00|24.51|24.4|24.51|24.4|24.55|24.44|24.49|24.38|77
1756406100000|2025-08-28 18:35:00|24.52|24.41|24.53|24.42|24.55|24.44|24.5|24.39|62
1756406400000|2025-08-28 18:40:00|24.54|24.43|24.5|24.39|24.56|24.45|24.5|24.39|57
1756406700000|2025-08-28 18:45:00|24.49|24.38|24.48|24.37|24.51|24.4|24.46|24.35|86
1756407000000|2025-08-28 18:50:00|24.49|24.38|24.53|24.42|24.55|24.44|24.48|24.37|94
1756407300000|2025-08-28 18:55:00|24.52|24.41|24.48|24.37|24.54|24.43|24.47|24.36|87
1756407600000|2025-08-28 19:00:00|24.49|24.38|24.48|24.37|24.51|24.4|24.47|24.36|58
1756407900000|2025-08-28 19:05:00|24.49|24.38|24.5|24.39|24.51|24.4|24.44|24.33|106
1756408200000|2025-08-28 19:10:00|24.49|24.38|24.45|24.34|24.53|24.42|24.44|24.33|73
1756408500000|2025-08-28 19:15:00|24.46|24.35|24.4|24.29|24.46|24.35|24.37|24.26|103
1756408800000|2025-08-28 19:20:00|24.41|24.3|24.42|24.31|24.43|24.32|24.4|24.29|102
1756409100000|2025-08-28 19:25:00|24.41|24.3|24.46|24.35|24.46|24.35|24.39|24.28|72
1756409400000|2025-08-28 19:30:00|24.47|24.36|24.41|24.3|24.49|24.38|24.4|24.29|84
1756409700000|2025-08-28 19:35:00|24.4|24.29|24.37|24.26|24.44|24.33|24.35|24.24|94
1756410000000|2025-08-28 19:40:00|24.38|24.27|24.31|24.2|24.38|24.27|24.29|24.18|64
1756410300000|2025-08-28 19:45:00|24.32|24.21|24.3|24.19|24.36|24.25|24.3|24.19|79
1756410600000|2025-08-28 19:50:00|24.31|24.2|24.28|24.17|24.32|24.21|24.26|24.15|90
1756410900000|2025-08-28 19:55:00|24.29|24.18|24.23|24.12|24.29|24.18|24.22|24.11|89
1756411200000|2025-08-28 20:00:00|24.22|24.11|24.29|24.18|24.3|24.19|24.19|24.08|98
1756411500000|2025-08-28 20:05:00|24.28|24.17|24.24|24.13|24.29|24.18|24.23|24.12|62
1756411800000|2025-08-28 20:10:00|24.23|24.12|24.27|24.16|24.3|24.19|24.23|24.12|114
1756412100000|2025-08-28 20:15:00|24.28|24.17|24.33|24.22|24.34|24.23|24.27|24.16|38
1756412400000|2025-08-28 20:20:00|24.34|24.23|24.36|24.25|24.36|24.25|24.32|24.21|47
1756412700000|2025-08-28 20:25:00|24.37|24.26|24.35|24.24|24.38|24.27|24.34|24.23|117
1756413000000|2025-08-28 20:30:00|24.36|24.25|24.33|24.22|24.38|24.27|24.31|24.2|89
1756413300000|2025-08-28 20:35:00|24.34|24.23|24.36|24.25|24.36|24.25|24.32|24.21|59
1756413600000|2025-08-28 20:40:00|24.35|24.24|24.33|24.22|24.37|24.26|24.31|24.2|44
1756413900000|2025-08-28 20:45:00|24.32|24.21|24.27|24.16|24.35|24.24|24.26|24.15|44
1756414200000|2025-08-28 20:50:00|24.28|24.17|24.29|24.18|24.34|24.23|24.28|24.17|66
1756414500000|2025-08-28 20:55:00|24.3|24.19|24.3|24.19|24.32|24.21|24.28|24.17|53
1756414800000|2025-08-28 21:00:00|24.29|24.18|24.29|24.18|24.31|24.2|24.28|24.17|21
1756415100000|2025-08-28 21:05:00|24.3|24.19|24.39|24.28|24.39|24.28|24.29|24.18|16
1756415400000|2025-08-28 21:10:00|24.38|24.27|24.44|24.33|24.47|24.36|24.38|24.27|21
1756415700000|2025-08-28 21:15:00|24.45|24.34|24.46|24.35|24.46|24.35|24.42|24.31|48
1756416000000|2025-08-28 21:20:00|24.47|24.36|24.46|24.35|24.47|24.36|24.44|24.33|16
1756416300000|2025-08-28 21:25:00|24.47|24.36|24.43|24.32|24.47|24.36|24.41|24.3|35
1756416600000|2025-08-28 21:30:00|24.42|24.31|24.46|24.35|24.47|24.36|24.42|24.31|41
1756416900000|2025-08-28 21:35:00|24.47|24.36|24.47|24.36|24.49|24.38|24.46|24.35|13
1756417200000|2025-08-28 21:40:00|24.46|24.35|24.48|24.37|24.49|24.38|24.46|24.35|37
1756417500000|2025-08-28 21:45:00|24.49|24.38|24.5|24.39|24.5|24.39|24.48|24.37|4
1756417800000|2025-08-28 21:50:00|24.51|24.4|24.56|24.45|24.56|24.45|24.51|24.4|28
1756418100000|2025-08-28 21:55:00|24.55|24.44|24.55|24.44|24.56|24.45|24.55|24.44|9
1756418400000|2025-08-28 22:00:00|24.56|24.45|24.62|24.51|24.62|24.51|24.56|24.45|123
1756418700000|2025-08-28 22:05:00|24.63|24.52|24.67|24.56|24.68|24.57|24.63|24.52|83
1756419000000|2025-08-28 22:10:00|24.66|24.55|24.67|24.56|24.68|24.57|24.64|24.53|42
1756419300000|2025-08-28 22:15:00|24.68|24.57|24.68|24.57|24.7|24.59|24.67|24.56|23
1756419600000|2025-08-28 22:20:00|24.69|24.58|24.77|24.66|24.78|24.67|24.69|24.58|47
1756419900000|2025-08-28 22:25:00|24.76|24.65|24.78|24.67|24.78|24.67|24.76|24.65|7
1756420200000|2025-08-28 22:30:00|24.77|24.66|24.83|24.72|24.85|24.74|24.77|24.66|63
1756420500000|2025-08-28 22:35:00|24.84|24.73|24.84|24.73|24.84|24.73|24.8|24.69|58
1756420800000|2025-08-28 22:40:00|24.83|24.72|24.81|24.7|24.83|24.72|24.77|24.66|61
1756421100000|2025-08-28 22:45:00|24.8|24.69|24.8|24.69|24.83|24.72|24.78|24.67|105
1756421400000|2025-08-28 22:50:00|24.79|24.68|24.81|24.7|24.82|24.71|24.79|24.68|109
1756421700000|2025-08-28 22:55:00|24.82|24.71|24.84|24.73|24.85|24.74|24.82|24.71|31
1756422000000|2025-08-28 23:00:00|24.85|24.74|24.89|24.78|24.89|24.78|24.82|24.71|61
1756422300000|2025-08-28 23:05:00|24.9|24.79|24.91|24.8|24.91|24.8|24.86|24.75|110
1756422600000|2025-08-28 23:10:00|24.9|24.79|24.85|24.74|24.9|24.79|24.82|24.71|82
1756422900000|2025-08-28 23:15:00|24.86|24.75|24.9|24.79|24.93|24.82|24.86|24.75|77
1756423200000|2025-08-28 23:20:00|24.89|24.78|24.87|24.76|24.9|24.79|24.84|24.73|120
1756423500000|2025-08-28 23:25:00|24.88|24.77|24.9|24.79|24.91|24.8|24.86|24.75|99
1756423800000|2025-08-28 23:30:00|24.89|24.78|24.94|24.83|24.96|24.85|24.87|24.76|114
1756424100000|2025-08-28 23:35:00|24.95|24.84|24.96|24.85|24.98|24.87|24.94|24.83|60
1756424400000|2025-08-28 23:40:00|24.97|24.86|24.96|24.85|24.98|24.87|24.94|24.83|95
1756424700000|2025-08-28 23:45:00|24.97|24.86|24.96|24.85|24.98|24.87|24.95|24.84|102
1756425000000|2025-08-28 23:50:00|24.95|24.84|24.97|24.86|24.97|24.86|24.92|24.81|97
1756425300000|2025-08-28 23:55:00|24.96|24.85|24.99|24.88|24.99|24.88|24.94|24.83|142
1756425600000|2025-08-29 00:00:00|24.98|24.87|25|24.89|25.02|24.91|24.97|24.86|157
1756425900000|2025-08-29 00:05:00|24.99|24.88|24.95|24.84|25|24.89|24.94|24.83|165
1756426200000|2025-08-29 00:10:00|24.94|24.83|24.96|24.85|25.02|24.91|24.94|24.83|157
1756426500000|2025-08-29 00:15:00|24.97|24.86|25|24.89|25.01|24.9|24.96|24.85|86
1756426800000|2025-08-29 00:20:00|24.99|24.88|24.97|24.86|25|24.89|24.95|24.84|104
1756427100000|2025-08-29 00:25:00|24.98|24.87|25.05|24.94|25.06|24.95|24.95|24.84|116
1756427400000|2025-08-29 00:30:00|25.04|24.93|24.97|24.86|25.05|24.94|24.96|24.85|140
1756427700000|2025-08-29 00:35:00|24.98|24.87|24.95|24.84|24.98|24.87|24.94|24.83|110
1756428000000|2025-08-29 00:40:00|24.94|24.83|24.91|24.8|24.94|24.83|24.9|24.79|90
1756428300000|2025-08-29 00:45:00|24.9|24.79|24.89|24.78|24.91|24.8|24.87|24.76|76
1756428600000|2025-08-29 00:50:00|24.88|24.77|24.87|24.76|24.91|24.8|24.85|24.74|64
1756428900000|2025-08-29 00:55:00|24.88|24.77|24.94|24.83|24.94|24.83|24.87|24.76|75
1756429200000|2025-08-29 01:00:00|24.95|24.84|24.94|24.83|25|24.89|24.92|24.81|124
1756429500000|2025-08-29 01:05:00|24.95|24.84|24.93|24.82|24.96|24.85|24.89|24.78|87
1756429800000|2025-08-29 01:10:00|24.92|24.81|24.91|24.8|24.93|24.82|24.87|24.76|64
1756430100000|2025-08-29 01:15:00|24.92|24.81|24.79|24.68|24.92|24.81|24.79|24.68|205
1756430400000|2025-08-29 01:20:00|24.78|24.67|24.73|24.62|24.79|24.68|24.68|24.57|157
1756430700000|2025-08-29 01:25:00|24.74|24.63|24.76|24.65|24.78|24.67|24.74|24.63|85
1756431000000|2025-08-29 01:30:00|24.77|24.66|24.82|24.71|24.85|24.74|24.76|24.65|128
1756431300000|2025-08-29 01:35:00|24.83|24.72|24.85|24.74|24.87|24.76|24.82|24.71|117
1756431600000|2025-08-29 01:40:00|24.86|24.75|24.91|24.8|24.94|24.83|24.85|24.74|62
1756431900000|2025-08-29 01:45:00|24.92|24.81|24.86|24.75|24.92|24.81|24.83|24.72|189
1756432200000|2025-08-29 01:50:00|24.85|24.74|24.82|24.71|24.86|24.75|24.8|24.69|116
1756432500000|2025-08-29 01:55:00|24.81|24.7|24.81|24.7|24.83|24.72|24.8|24.69|83
1756432800000|2025-08-29 02:00:00|24.8|24.69|24.83|24.72|24.83|24.72|24.77|24.66|116
1756433100000|2025-08-29 02:05:00|24.82|24.71|24.84|24.73|24.87|24.76|24.81|24.7|80
1756433400000|2025-08-29 02:10:00|24.85|24.74|24.98|24.87|24.99|24.88|24.84|24.73|108
1756433700000|2025-08-29 02:15:00|24.96|24.85|24.94|24.83|24.97|24.86|24.9|24.79|49
1756434000000|2025-08-29 02:20:00|24.95|24.84|25.05|24.94|25.08|24.97|24.95|24.84|177
1756434300000|2025-08-29 02:25:00|25.04|24.93|25.02|24.91|25.05|24.94|25|24.89|83
1756434600000|2025-08-29 02:30:00|25.03|24.92|25.02|24.91|25.04|24.93|24.98|24.87|96
1756434900000|2025-08-29 02:35:00|25.01|24.9|24.96|24.85|25.03|24.92|24.95|24.84|74
1756435200000|2025-08-29 02:40:00|24.95|24.84|24.98|24.87|25|24.89|24.95|24.84|150
1756435500000|2025-08-29 02:45:00|24.99|24.88|24.98|24.87|25|24.89|24.95|24.84|76
1756435800000|2025-08-29 02:50:00|24.99|24.88|25.05|24.94|25.07|24.96|24.98|24.87|92
1756436100000|2025-08-29 02:55:00|25.06|24.95|25.09|24.98|25.11|25|25.06|24.95|115
1756436400000|2025-08-29 03:00:00|25.08|24.97|25.07|24.96|25.14|25.03|25.07|24.96|213
1756436700000|2025-08-29 03:05:00|25.06|24.95|25.1|24.99|25.1|24.99|24.96|24.85|116
1756437000000|2025-08-29 03:10:00|25.09|24.98|25.05|24.94|25.09|24.98|25.03|24.92|101
1756437300000|2025-08-29 03:15:00|25.06|24.95|25.1|24.99|25.1|24.99|25.03|24.92|51
1756437600000|2025-08-29 03:20:00|25.09|24.98|25.11|25|25.15|25.04|25.09|24.98|143
1756437900000|2025-08-29 03:25:00|25.12|25.01|25.1|24.99|25.12|25.01|25.05|24.94|69
1756438200000|2025-08-29 03:30:00|25.11|25|25.1|24.99|25.13|25.02|25.09|24.98|75
1756438500000|2025-08-29 03:35:00|25.09|24.98|25.23|25.12|25.23|25.12|25.09|24.98|148
1756438800000|2025-08-29 03:40:00|25.22|25.11|25.24|25.13|25.25|25.14|25.21|25.1|133
1756439100000|2025-08-29 03:45:00|25.23|25.12|25.23|25.12|25.25|25.14|25.22|25.11|75
1756439400000|2025-08-29 03:50:00|25.24|25.13|25.23|25.12|25.25|25.14|25.22|25.11|74
1756439700000|2025-08-29 03:55:00|25.22|25.11|25.17|25.06|25.23|25.12|25.16|25.05|128
1756440000000|2025-08-29 04:00:00|25.18|25.07|25.2|25.09|25.24|25.13|25.18|25.07|43
1756440300000|2025-08-29 04:05:00|25.19|25.08|25.1|24.99|25.21|25.1|25.08|24.97|186
1756440600000|2025-08-29 04:10:00|25.09|24.98|25.09|24.98|25.12|25.01|25.05|24.94|94
1756440900000|2025-08-29 04:15:00|25.1|24.99|25.08|24.97|25.1|24.99|25.07|24.96|111
1756441200000|2025-08-29 04:20:00|25.07|24.96|25.07|24.96|25.1|24.99|25.04|24.93|91
1756441500000|2025-08-29 04:25:00|25.06|24.95|25.09|24.98|25.13|25.02|25.06|24.95|150
1756441800000|2025-08-29 04:30:00|25.08|24.97|25.06|24.95|25.09|24.98|25.04|24.93|135
1756442100000|2025-08-29 04:35:00|25.05|24.94|25.04|24.93|25.06|24.95|25.03|24.92|173
1756442400000|2025-08-29 04:40:00|25.03|24.92|25.05|24.94|25.08|24.97|25.03|24.92|53
1756442700000|2025-08-29 04:45:00|25.04|24.93|25.04|24.93|25.06|24.95|25.03|24.92|97
1756443000000|2025-08-29 04:50:00|25.05|24.94|25.01|24.9|25.06|24.95|25|24.89|123
1756443300000|2025-08-29 04:55:00|25|24.89|24.98|24.87|25|24.89|24.95|24.84|103
1756443600000|2025-08-29 05:00:00|24.99|24.88|24.96|24.85|25.01|24.9|24.96|24.85|104
1756443900000|2025-08-29 05:05:00|24.95|24.84|24.97|24.86|25|24.89|24.93|24.82|132
1756444200000|2025-08-29 05:10:00|24.96|24.85|24.96|24.85|24.97|24.86|24.95|24.84|71
1756444500000|2025-08-29 05:15:00|24.94|24.83|24.9|24.79|24.95|24.84|24.88|24.77|152
1756444800000|2025-08-29 05:20:00|24.91|24.8|24.88|24.77|24.93|24.82|24.88|24.77|32
1756445100000|2025-08-29 05:25:00|24.89|24.78|24.9|24.79|24.9|24.79|24.88|24.77|42
1756445400000|2025-08-29 05:30:00|24.91|24.8|24.9|24.79|24.91|24.8|24.88|24.77|38
1756445700000|2025-08-29 05:35:00|24.91|24.8|24.94|24.83|24.94|24.83|24.87|24.76|102
1756446000000|2025-08-29 05:40:00|24.95|24.84|24.94|24.83|24.97|24.86|24.94|24.83|86
1756446300000|2025-08-29 05:45:00|24.95|24.84|25.06|24.95|25.07|24.96|24.94|24.83|76
1756446600000|2025-08-29 05:50:00|25.05|24.94|24.98|24.87|25.05|24.94|24.93|24.82|110
1756446900000|2025-08-29 05:55:00|24.99|24.88|25.04|24.93|25.04|24.93|24.96|24.85|46
1756447200000|2025-08-29 06:00:00|25.05|24.94|25.03|24.92|25.08|24.97|25.02|24.91|61
1756447500000|2025-08-29 06:05:00|25.04|24.93|24.98|24.87|25.06|24.95|24.98|24.87|105
1756447800000|2025-08-29 06:10:00|24.99|24.88|24.91|24.8|24.99|24.88|24.91|24.8|67
1756448100000|2025-08-29 06:15:00|24.92|24.81|24.83|24.72|24.92|24.81|24.83|24.72|78
1756448400000|2025-08-29 06:20:00|24.82|24.71|24.82|24.71|24.83|24.72|24.82|24.71|5
1756448700000|2025-08-29 06:25:00|24.81|24.7|24.81|24.7|24.82|24.71|24.81|24.7|13
1756449300000|2025-08-29 06:35:00|24.82|24.71|24.65|24.54|24.83|24.72|24.65|24.54|125
1756449600000|2025-08-29 06:40:00|24.64|24.53|24.81|24.7|24.82|24.71|24.56|24.45|203
1756449900000|2025-08-29 06:45:00|24.82|24.71|24.73|24.62|24.82|24.71|24.73|24.62|302
1756450200000|2025-08-29 06:50:00|24.72|24.61|24.75|24.64|24.77|24.66|24.67|24.56|202
1756450500000|2025-08-29 06:55:00|24.74|24.63|24.76|24.65|24.77|24.66|24.74|24.63|7
1756450800000|2025-08-29 07:00:00|24.75|24.64|24.68|24.57|24.76|24.65|24.55|24.44|105
1756451100000|2025-08-29 07:05:00|24.67|24.56|24.46|24.35|24.68|24.57|24.46|24.35|151
1756451400000|2025-08-29 07:10:00|24.44|24.33|24.31|24.2|24.49|24.38|24.31|24.2|178
1756451700000|2025-08-29 07:15:00|24.3|24.19|24.28|24.17|24.33|24.22|24.27|24.16|118
1756452000000|2025-08-29 07:20:00|24.29|24.18|24.23|24.12|24.32|24.21|24.22|24.11|79
1756452300000|2025-08-29 07:25:00|24.24|24.13|24.18|24.07|24.24|24.13|24.13|24.02|83
1756452600000|2025-08-29 07:30:00|24.17|24.06|24.25|24.14|24.32|24.21|24.15|24.04|117
1756452900000|2025-08-29 07:35:00|24.26|24.15|24.26|24.15|24.29|24.18|24.21|24.1|121
1756453200000|2025-08-29 07:40:00|24.27|24.16|24.22|24.11|24.3|24.19|24.21|24.1|120
1756453500000|2025-08-29 07:45:00|24.21|24.1|24.27|24.16|24.29|24.18|24.21|24.1|143
1756453800000|2025-08-29 07:50:00|24.28|24.17|24.29|24.18|24.33|24.22|24.25|24.14|94
1756454100000|2025-08-29 07:55:00|24.3|24.19|24.22|24.11|24.3|24.19|24.17|24.06|64
1756454400000|2025-08-29 08:00:00|24.21|24.1|24.16|24.05|24.29|24.18|24.15|24.04|114
1756454700000|2025-08-29 08:05:00|24.15|24.04|24.08|23.97|24.16|24.05|24.07|23.96|76
1756455000000|2025-08-29 08:10:00|24.09|23.98|24.02|23.91|24.09|23.98|23.99|23.88|100
1756455300000|2025-08-29 08:15:00|24.03|23.92|24.01|23.9|24.06|23.95|23.96|23.85|179
1756455600000|2025-08-29 08:20:00|24|23.89|23.97|23.86|24.02|23.91|23.96|23.85|91
1756455900000|2025-08-29 08:25:00|23.98|23.87|23.97|23.86|24.02|23.91|23.97|23.86|50
1756456200000|2025-08-29 08:30:00|23.96|23.85|23.99|23.88|24.01|23.9|23.96|23.85|62
1756456500000|2025-08-29 08:35:00|23.98|23.87|23.95|23.84|23.98|23.87|23.95|23.84|120
1756456800000|2025-08-29 08:40:00|23.96|23.85|23.96|23.85|23.98|23.87|23.95|23.84|45
1756457100000|2025-08-29 08:45:00|23.97|23.86|23.96|23.85|23.98|23.87|23.95|23.84|38
1756457400000|2025-08-29 08:50:00|23.97|23.86|23.75|23.64|23.97|23.86|23.74|23.63|162
1756457700000|2025-08-29 08:55:00|23.74|23.63|23.7|23.59|23.77|23.66|23.67|23.56|135
1756458000000|2025-08-29 09:00:00|23.69|23.58|23.59|23.48|23.69|23.58|23.56|23.45|185
1756458300000|2025-08-29 09:05:00|23.6|23.49|23.65|23.54|23.67|23.56|23.6|23.49|156
1756458600000|2025-08-29 09:10:00|23.66|23.55|23.67|23.56|23.71|23.6|23.64|23.53|142
1756458900000|2025-08-29 09:15:00|23.68|23.57|23.8|23.69|23.81|23.7|23.65|23.54|77
1756459200000|2025-08-29 09:20:00|23.81|23.7|23.77|23.66|23.84|23.73|23.75|23.64|126
1756459500000|2025-08-29 09:25:00|23.78|23.67|23.78|23.67|23.82|23.71|23.74|23.63|106
1756459800000|2025-08-29 09:30:00|23.77|23.66|23.73|23.62|23.8|23.69|23.72|23.61|75
1756460100000|2025-08-29 09:35:00|23.74|23.63|23.75|23.64|23.79|23.68|23.71|23.6|97
1756460400000|2025-08-29 09:40:00|23.76|23.65|23.74|23.63|23.77|23.66|23.72|23.61|107
1756460700000|2025-08-29 09:45:00|23.75|23.64|23.86|23.75|23.86|23.75|23.73|23.62|54
1756461000000|2025-08-29 09:50:00|23.85|23.74|23.82|23.71|23.85|23.74|23.78|23.67|82
1756461300000|2025-08-29 09:55:00|23.81|23.7|23.86|23.75|23.87|23.76|23.81|23.7|40
1756461600000|2025-08-29 10:00:00|23.85|23.74|23.91|23.8|23.92|23.81|23.83|23.72|47
1756461900000|2025-08-29 10:05:00|23.92|23.81|24|23.89|24.05|23.94|23.91|23.8|113
1756462200000|2025-08-29 10:10:00|23.99|23.88|23.95|23.84|24.03|23.92|23.94|23.83|76
1756462500000|2025-08-29 10:15:00|23.96|23.85|23.98|23.87|23.99|23.88|23.92|23.81|129
1756462800000|2025-08-29 10:20:00|23.99|23.88|24.01|23.9|24.01|23.9|23.94|23.83|70
1756463100000|2025-08-29 10:25:00|24.02|23.91|23.99|23.88|24.03|23.92|23.99|23.88|66
1756463400000|2025-08-29 10:30:00|23.98|23.87|23.93|23.82|23.98|23.87|23.9|23.79|102
1756463700000|2025-08-29 10:35:00|23.92|23.81|23.91|23.8|23.92|23.81|23.87|23.76|133
1756464000000|2025-08-29 10:40:00|23.9|23.79|23.87|23.76|23.9|23.79|23.85|23.74|91
1756464300000|2025-08-29 10:45:00|23.88|23.77|23.83|23.72|23.9|23.79|23.82|23.71|73
1756464600000|2025-08-29 10:50:00|23.84|23.73|23.85|23.74|23.86|23.75|23.81|23.7|138
1756464900000|2025-08-29 10:55:00|23.86|23.75|23.86|23.75|23.88|23.77|23.85|23.74|57
1756465200000|2025-08-29 11:00:00|23.85|23.74|23.89|23.78|23.9|23.79|23.85|23.74|89
1756465500000|2025-08-29 11:05:00|23.88|23.77|23.82|23.71|23.89|23.78|23.78|23.67|93
1756465800000|2025-08-29 11:10:00|23.83|23.72|23.92|23.81|23.92|23.81|23.82|23.71|48
1756466100000|2025-08-29 11:15:00|23.91|23.8|23.84|23.73|23.92|23.81|23.84|23.73|36
1756466400000|2025-08-29 11:20:00|23.85|23.74|23.81|23.7|23.86|23.75|23.8|23.69|194
1756466700000|2025-08-29 11:25:00|23.82|23.71|23.79|23.68|23.82|23.71|23.79|23.68|54
1756467000000|2025-08-29 11:30:00|23.78|23.67|23.82|23.71|23.82|23.71|23.76|23.65|59
1756467300000|2025-08-29 11:35:00|23.83|23.72|23.74|23.63|23.83|23.72|23.73|23.62|80
1756467600000|2025-08-29 11:40:00|23.73|23.62|23.73|23.62|23.77|23.66|23.72|23.61|25
1756467900000|2025-08-29 11:45:00|23.74|23.63|23.78|23.67|23.8|23.69|23.73|23.62|29
1756468200000|2025-08-29 11:50:00|23.77|23.66|23.76|23.65|23.78|23.67|23.76|23.65|32
1756468500000|2025-08-29 11:55:00|23.77|23.66|23.81|23.7|23.81|23.7|23.76|23.65|89
1756468800000|2025-08-29 12:00:00|23.8|23.69|23.79|23.68|23.81|23.7|23.78|23.67|56
1756469100000|2025-08-29 12:05:00|23.78|23.67|23.83|23.72|23.84|23.73|23.77|23.66|82
1756469400000|2025-08-29 12:10:00|23.84|23.73|23.93|23.82|23.94|23.83|23.83|23.72|56
1756469700000|2025-08-29 12:15:00|23.92|23.81|23.92|23.81|23.96|23.85|23.91|23.8|67
1756470000000|2025-08-29 12:20:00|23.91|23.8|23.96|23.85|23.97|23.86|23.9|23.79|64
1756470300000|2025-08-29 12:25:00|23.95|23.84|23.93|23.82|23.96|23.85|23.9|23.79|52
1756470600000|2025-08-29 12:30:00|23.94|23.83|24.27|24.16|24.49|24.38|23.94|23.83|530
1756470900000|2025-08-29 12:35:00|24.26|24.15|24.23|24.12|24.27|24.16|24.07|23.96|340
1756471200000|2025-08-29 12:40:00|24.24|24.13|24.17|24.06|24.27|24.16|24.1|23.99|218
1756471500000|2025-08-29 12:45:00|24.16|24.05|24.27|24.16|24.33|24.22|24.13|24.02|194
1756471800000|2025-08-29 12:50:00|24.26|24.15|24.21|24.1|24.26|24.15|24.18|24.07|110
1756472100000|2025-08-29 12:55:00|24.2|24.09|24.18|24.07|24.21|24.1|24.14|24.03|43
1756472400000|2025-08-29 13:00:00|24.17|24.06|24.1|23.99|24.2|24.09|24.07|23.96|100
1756472700000|2025-08-29 13:05:00|24.11|24|24.08|23.97|24.13|24.02|24.02|23.91|118
1756473000000|2025-08-29 13:10:00|24.07|23.96|24.08|23.97|24.11|24|24.04|23.93|115
1756473300000|2025-08-29 13:15:00|24.09|23.98|23.99|23.88|24.1|23.99|23.99|23.88|125
1756473600000|2025-08-29 13:20:00|23.98|23.87|23.99|23.88|24.03|23.92|23.98|23.87|118
1756473900000|2025-08-29 13:25:00|24|23.89|24.07|23.96|24.11|24|23.99|23.88|74
1756474200000|2025-08-29 13:30:00|24.06|23.95|24|23.89|24.09|23.98|23.94|23.83|206
1756474500000|2025-08-29 13:35:00|24.01|23.9|23.85|23.74|24.03|23.92|23.85|23.74|141
1756474800000|2025-08-29 13:40:00|23.86|23.75|23.87|23.76|23.91|23.8|23.76|23.65|173
1756475100000|2025-08-29 13:45:00|23.88|23.77|23.76|23.65|23.88|23.77|23.65|23.54|264
1756475400000|2025-08-29 13:50:00|23.77|23.66|23.8|23.69|23.91|23.8|23.76|23.65|172
1756475700000|2025-08-29 13:55:00|23.81|23.7|23.8|23.69|23.83|23.72|23.74|23.63|136
1756476000000|2025-08-29 14:00:00|23.82|23.71|23.69|23.58|23.96|23.85|23.69|23.58|196
1756476300000|2025-08-29 14:05:00|23.68|23.57|23.63|23.52|23.73|23.62|23.47|23.36|386
1756476600000|2025-08-29 14:10:00|23.64|23.53|23.65|23.54|23.69|23.58|23.59|23.48|115
1756476900000|2025-08-29 14:15:00|23.64|23.53|23.75|23.64|23.75|23.64|23.56|23.45|194
1756477200000|2025-08-29 14:20:00|23.76|23.65|23.74|23.63|23.83|23.72|23.73|23.62|154
1756477500000|2025-08-29 14:25:00|23.73|23.62|23.71|23.6|23.74|23.63|23.62|23.51|132
1756477800000|2025-08-29 14:30:00|23.72|23.61|23.79|23.68|23.79|23.68|23.66|23.55|101
1756478100000|2025-08-29 14:35:00|23.78|23.67|23.8|23.69|23.81|23.7|23.75|23.64|108
1756478400000|2025-08-29 14:40:00|23.79|23.68|23.74|23.63|23.83|23.72|23.74|23.63|135
1756478700000|2025-08-29 14:45:00|23.73|23.62|23.81|23.7|23.87|23.76|23.7|23.59|182
1756479000000|2025-08-29 14:50:00|23.82|23.71|23.74|23.63|23.83|23.72|23.73|23.62|135
1756479300000|2025-08-29 14:55:00|23.75|23.64|23.67|23.56|23.75|23.64|23.64|23.53|133
1756479600000|2025-08-29 15:00:00|23.68|23.57|23.67|23.56|23.73|23.62|23.66|23.55|96
1756479900000|2025-08-29 15:05:00|23.66|23.55|23.76|23.65|23.79|23.68|23.66|23.55|99
1756480200000|2025-08-29 15:10:00|23.77|23.66|23.79|23.68|23.81|23.7|23.74|23.63|105
1756480500000|2025-08-29 15:15:00|23.8|23.69|23.88|23.77|23.92|23.81|23.79|23.68|130
1756480800000|2025-08-29 15:20:00|23.87|23.76|23.9|23.79|23.92|23.81|23.86|23.75|151
1756481100000|2025-08-29 15:25:00|23.91|23.8|23.81|23.7|23.91|23.8|23.81|23.7|96
1756481400000|2025-08-29 15:30:00|23.82|23.71|23.76|23.65|23.83|23.72|23.74|23.63|129
1756481700000|2025-08-29 15:35:00|23.77|23.66|23.73|23.62|23.82|23.71|23.72|23.61|158
1756482000000|2025-08-29 15:40:00|23.74|23.63|23.79|23.68|23.79|23.68|23.74|23.63|84
1756482300000|2025-08-29 15:45:00|23.78|23.67|23.74|23.63|23.82|23.71|23.73|23.62|137
1756482600000|2025-08-29 15:50:00|23.75|23.64|23.7|23.59|23.77|23.66|23.63|23.52|229
1756482900000|2025-08-29 15:55:00|23.69|23.58|23.59|23.48|23.71|23.6|23.54|23.43|275
1756483200000|2025-08-29 16:00:00|23.58|23.47|23.46|23.35|23.61|23.5|23.46|23.35|177
1756483500000|2025-08-29 16:05:00|23.45|23.34|23.51|23.4|23.52|23.41|23.45|23.34|101
1756483800000|2025-08-29 16:10:00|23.52|23.41|23.7|23.59|23.7|23.59|23.51|23.4|125
1756484100000|2025-08-29 16:15:00|23.71|23.6|23.62|23.51|23.73|23.62|23.62|23.51|120
1756484400000|2025-08-29 16:20:00|23.61|23.5|23.69|23.58|23.74|23.63|23.61|23.5|104
1756484700000|2025-08-29 16:25:00|23.68|23.57|23.65|23.54|23.7|23.59|23.64|23.53|169
1756485000000|2025-08-29 16:30:00|23.66|23.55|23.67|23.56|23.7|23.59|23.64|23.53|100
1756485300000|2025-08-29 16:35:00|23.66|23.55|23.68|23.57|23.68|23.57|23.6|23.49|99
1756485600000|2025-08-29 16:40:00|23.67|23.56|23.62|23.51|23.69|23.58|23.61|23.5|84
1756485900000|2025-08-29 16:45:00|23.63|23.52|23.56|23.45|23.65|23.54|23.56|23.45|98
1756486200000|2025-08-29 16:50:00|23.57|23.46|23.64|23.53|23.65|23.54|23.56|23.45|96
1756486500000|2025-08-29 16:55:00|23.63|23.52|23.63|23.52|23.65|23.54|23.62|23.51|67
1756486800000|2025-08-29 17:00:00|23.62|23.51|23.54|23.43|23.63|23.52|23.54|23.43|111
1756487100000|2025-08-29 17:05:00|23.55|23.44|23.51|23.4|23.56|23.45|23.48|23.37|125
1756487400000|2025-08-29 17:10:00|23.5|23.39|23.41|23.3|23.51|23.4|23.4|23.29|154
1756487700000|2025-08-29 17:15:00|23.4|23.29|23.46|23.35|23.46|23.35|23.36|23.25|212
1756488000000|2025-08-29 17:20:00|23.47|23.36|23.52|23.41|23.53|23.42|23.46|23.35|80
1756488300000|2025-08-29 17:25:00|23.53|23.42|23.48|23.37|23.56|23.45|23.46|23.35|140
1756488600000|2025-08-29 17:30:00|23.49|23.38|23.49|23.38|23.57|23.46|23.47|23.36|139
1756488900000|2025-08-29 17:35:00|23.5|23.39|23.48|23.37|23.53|23.42|23.46|23.35|128
1756489200000|2025-08-29 17:40:00|23.49|23.38|23.51|23.4|23.51|23.4|23.48|23.37|73
1756489500000|2025-08-29 17:45:00|23.52|23.41|23.46|23.35|23.56|23.45|23.45|23.34|100
1756489800000|2025-08-29 17:50:00|23.45|23.34|23.45|23.34|23.51|23.4|23.44|23.33|87
1756490100000|2025-08-29 17:55:00|23.46|23.35|23.41|23.3|23.49|23.38|23.4|23.29|66
1756490400000|2025-08-29 18:00:00|23.4|23.29|23.37|23.26|23.4|23.29|23.35|23.24|104
1756490700000|2025-08-29 18:05:00|23.38|23.27|23.41|23.3|23.45|23.34|23.37|23.26|170
1756491000000|2025-08-29 18:10:00|23.4|23.29|23.38|23.27|23.42|23.31|23.37|23.26|75
1756491300000|2025-08-29 18:15:00|23.39|23.28|23.37|23.26|23.41|23.3|23.33|23.22|104
1756491600000|2025-08-29 18:20:00|23.38|23.27|23.35|23.24|23.38|23.27|23.28|23.17|162
1756491900000|2025-08-29 18:25:00|23.36|23.25|23.3|23.19|23.36|23.25|23.28|23.17|220
1756492200000|2025-08-29 18:30:00|23.29|23.18|23.29|23.18|23.32|23.21|23.28|23.17|155
1756492500000|2025-08-29 18:35:00|23.28|23.17|23.3|23.19|23.34|23.23|23.26|23.15|83
1756492800000|2025-08-29 18:40:00|23.31|23.2|23.34|23.23|23.34|23.23|23.3|23.19|117
1756493100000|2025-08-29 18:45:00|23.33|23.22|23.35|23.24|23.37|23.26|23.32|23.21|77
1756493400000|2025-08-29 18:50:00|23.34|23.23|23.35|23.24|23.36|23.25|23.32|23.21|50
1756493700000|2025-08-29 18:55:00|23.36|23.25|23.33|23.22|23.36|23.25|23.29|23.18|88
1756494000000|2025-08-29 19:00:00|23.34|23.23|23.35|23.24|23.41|23.3|23.32|23.21|123
1756494300000|2025-08-29 19:05:00|23.36|23.25|23.49|23.38|23.5|23.39|23.34|23.23|115
1756494600000|2025-08-29 19:10:00|23.5|23.39|23.5|23.39|23.52|23.41|23.47|23.36|74
1756494900000|2025-08-29 19:15:00|23.49|23.38|23.56|23.45|23.58|23.47|23.49|23.38|108
1756495200000|2025-08-29 19:20:00|23.57|23.46|23.6|23.49|23.63|23.52|23.54|23.43|100
1756495500000|2025-08-29 19:25:00|23.59|23.48|23.58|23.47|23.59|23.48|23.54|23.43|104
1756495800000|2025-08-29 19:30:00|23.59|23.48|23.51|23.4|23.62|23.51|23.51|23.4|191
1756496100000|2025-08-29 19:35:00|23.5|23.39|23.56|23.45|23.56|23.45|23.48|23.37|100
1756496400000|2025-08-29 19:40:00|23.55|23.44|23.56|23.45|23.57|23.46|23.51|23.4|182
1756496700000|2025-08-29 19:45:00|23.57|23.46|23.58|23.47|23.63|23.52|23.56|23.45|147
1756497000000|2025-08-29 19:50:00|23.59|23.48|23.51|23.4|23.59|23.48|23.51|23.4|204
1756497300000|2025-08-29 19:55:00|23.52|23.41|23.52|23.41|23.56|23.45|23.51|23.4|134
1756497600000|2025-08-29 20:00:00|23.53|23.42|23.49|23.38|23.55|23.44|23.49|23.38|181
1756497900000|2025-08-29 20:05:00|23.48|23.37|23.4|23.29|23.49|23.38|23.39|23.28|106
1756498200000|2025-08-29 20:10:00|23.41|23.3|23.41|23.3|23.42|23.31|23.37|23.26|79
1756498500000|2025-08-29 20:15:00|23.4|23.29|23.45|23.34|23.45|23.34|23.4|23.29|100
1756498800000|2025-08-29 20:20:00|23.44|23.33|23.49|23.38|23.5|23.39|23.43|23.32|58
1756499100000|2025-08-29 20:25:00|23.48|23.37|23.45|23.34|23.49|23.38|23.44|23.33|38
1756499400000|2025-08-29 20:30:00|23.44|23.33|23.47|23.36|23.47|23.36|23.36|23.25|80
1756499700000|2025-08-29 20:35:00|23.46|23.35|23.41|23.3|23.46|23.35|23.4|23.29|72
1756500000000|2025-08-29 20:40:00|23.4|23.29|23.4|23.29|23.42|23.31|23.39|23.28|63
1756500300000|2025-08-29 20:45:00|23.39|23.28|23.38|23.27|23.44|23.33|23.37|23.26|74
1756500600000|2025-08-29 20:50:00|23.37|23.26|23.39|23.28|23.4|23.29|23.35|23.24|49
1756500900000|2025-08-29 20:55:00|23.4|23.29|23.4|23.29|23.41|23.3|23.38|23.27|27
1756537200000|2025-08-30 07:00:00|23.89|23.78|23.91|23.8|23.91|23.8|23.88|23.77|39
1756537500000|2025-08-30 07:05:00|23.9|23.79|23.9|23.79|23.92|23.81|23.88|23.77|51
1756537800000|2025-08-30 07:10:00|23.91|23.8|23.93|23.82|23.94|23.83|23.9|23.79|17
1756538100000|2025-08-30 07:15:00|23.94|23.83|23.92|23.81|23.94|23.83|23.91|23.8|27
1756538400000|2025-08-30 07:20:00|23.91|23.8|23.87|23.76|23.92|23.81|23.87|23.76|51
1756538700000|2025-08-30 07:25:00|23.88|23.77|23.88|23.77|23.89|23.78|23.87|23.76|9
1756539000000|2025-08-30 07:30:00|23.89|23.78|23.87|23.76|23.89|23.78|23.87|23.76|29
1756539300000|2025-08-30 07:35:00|23.86|23.75|23.87|23.76|23.87|23.76|23.84|23.73|10
1756539600000|2025-08-30 07:40:00|23.88|23.77|23.92|23.81|23.92|23.81|23.87|23.76|59
1756539900000|2025-08-30 07:45:00|23.91|23.8|23.89|23.78|23.93|23.82|23.89|23.78|45
1756540200000|2025-08-30 07:50:00|23.88|23.77|23.89|23.78|23.9|23.79|23.86|23.75|34
1756540500000|2025-08-30 07:55:00|23.9|23.79|23.88|23.77|23.9|23.79|23.86|23.75|11
1756540800000|2025-08-30 08:00:00|23.87|23.76|23.84|23.73|23.88|23.77|23.84|23.73|14
1756541100000|2025-08-30 08:05:00|23.85|23.74|23.84|23.73|23.85|23.74|23.82|23.71|36
1756541400000|2025-08-30 08:10:00|23.83|23.72|23.81|23.7|23.84|23.73|23.8|23.69|47
1756541700000|2025-08-30 08:15:00|23.82|23.71|23.78|23.67|23.83|23.72|23.77|23.66|45
1756542000000|2025-08-30 08:20:00|23.79|23.68|23.8|23.69|23.81|23.7|23.79|23.68|30
1756542300000|2025-08-30 08:25:00|23.79|23.68|23.8|23.69|23.81|23.7|23.79|23.68|8
1756542600000|2025-08-30 08:30:00|23.81|23.7|23.78|23.67|23.81|23.7|23.78|23.67|22
1756542900000|2025-08-30 08:35:00|23.79|23.68|23.8|23.69|23.8|23.69|23.78|23.67|32
1756543200000|2025-08-30 08:40:00|23.79|23.68|23.79|23.68|23.8|23.69|23.78|23.67|19
1756543500000|2025-08-30 08:45:00|23.78|23.67|23.75|23.64|23.78|23.67|23.75|23.64|6
1756543800000|2025-08-30 08:50:00|23.76|23.65|23.76|23.65|23.77|23.66|23.75|23.64|39
1756544100000|2025-08-30 08:55:00|23.77|23.66|23.73|23.62|23.78|23.67|23.73|23.62|21
1756544400000|2025-08-30 09:00:00|23.72|23.61|23.73|23.62|23.74|23.63|23.72|23.61|52
1756544700000|2025-08-30 09:05:00|23.71|23.6|23.71|23.6|23.71|23.6|23.7|23.59|5
1756545000000|2025-08-30 09:10:00|23.7|23.59|23.7|23.59|23.71|23.6|23.69|23.58|41
1756545300000|2025-08-30 09:15:00|23.71|23.6|23.71|23.6|23.72|23.61|23.7|23.59|19
1756545600000|2025-08-30 09:20:00|23.7|23.59|23.69|23.58|23.7|23.59|23.68|23.57|16
1756545900000|2025-08-30 09:25:00|23.7|23.59|23.68|23.57|23.71|23.6|23.68|23.57|17
1756546200000|2025-08-30 09:30:00|23.67|23.56|23.64|23.53|23.67|23.56|23.63|23.52|23
1756546500000|2025-08-30 09:35:00|23.63|23.52|23.65|23.54|23.65|23.54|23.63|23.52|33
1756546800000|2025-08-30 09:40:00|23.64|23.53|23.61|23.5|23.65|23.54|23.6|23.49|30
1756547100000|2025-08-30 09:45:00|23.6|23.49|23.63|23.52|23.63|23.52|23.59|23.48|36
1756547400000|2025-08-30 09:50:00|23.62|23.51|23.61|23.5|23.64|23.53|23.61|23.5|24
1756547700000|2025-08-30 09:55:00|23.6|23.49|23.6|23.49|23.61|23.5|23.59|23.48|7
1756548000000|2025-08-30 10:00:00|23.61|23.5|23.59|23.48|23.62|23.51|23.59|23.48|29
1756548300000|2025-08-30 10:05:00|23.6|23.49|23.64|23.53|23.64|23.53|23.6|23.49|15
1756548600000|2025-08-30 10:10:00|23.65|23.54|23.61|23.5|23.65|23.54|23.61|23.5|17
1756548900000|2025-08-30 10:15:00|23.62|23.51|23.69|23.58|23.7|23.59|23.61|23.5|40
1756549200000|2025-08-30 10:20:00|23.68|23.57|23.7|23.59|23.71|23.6|23.68|23.57|15
1756549500000|2025-08-30 10:25:00|23.71|23.6|23.71|23.6|23.71|23.6|23.69|23.58|35
1756549800000|2025-08-30 10:30:00|23.72|23.61|23.62|23.51|23.72|23.61|23.62|23.51|17
1756550100000|2025-08-30 10:35:00|23.61|23.5|23.63|23.52|23.64|23.53|23.61|23.5|21
1756550400000|2025-08-30 10:40:00|23.62|23.51|23.63|23.52|23.64|23.53|23.62|23.51|24
1756550700000|2025-08-30 10:45:00|23.62|23.51|23.64|23.53|23.65|23.54|23.62|23.51|21
1756551000000|2025-08-30 10:50:00|23.63|23.52|23.63|23.52|23.64|23.53|23.62|23.51|63
1756551300000|2025-08-30 10:55:00|23.62|23.51|23.67|23.56|23.67|23.56|23.62|23.51|26
1756551600000|2025-08-30 11:00:00|23.66|23.55|23.65|23.54|23.67|23.56|23.65|23.54|14
1756551900000|2025-08-30 11:05:00|23.66|23.55|23.73|23.62|23.73|23.62|23.65|23.54|40
1756552200000|2025-08-30 11:10:00|23.72|23.61|23.73|23.62|23.74|23.63|23.72|23.61|24
1756552500000|2025-08-30 11:15:00|23.72|23.61|23.73|23.62|23.73|23.62|23.7|23.59|48
1756552800000|2025-08-30 11:20:00|23.72|23.61|23.73|23.62|23.74|23.63|23.71|23.6|36
1756553100000|2025-08-30 11:25:00|23.72|23.61|23.72|23.61|23.73|23.62|23.72|23.61|25
1756553400000|2025-08-30 11:30:00|23.73|23.62|23.72|23.61|23.74|23.63|23.71|23.6|40
1756553700000|2025-08-30 11:35:00|23.71|23.6|23.72|23.61|23.72|23.61|23.69|23.58|46
1756554000000|2025-08-30 11:40:00|23.73|23.62|23.75|23.64|23.75|23.64|23.73|23.62|21
1756554300000|2025-08-30 11:45:00|23.76|23.65|23.78|23.67|23.79|23.68|23.75|23.64|31
1756554600000|2025-08-30 11:50:00|23.79|23.68|23.79|23.68|23.8|23.69|23.78|23.67|75
1756554900000|2025-08-30 11:55:00|23.8|23.69|23.82|23.71|23.82|23.71|23.8|23.69|21
1756555200000|2025-08-30 12:00:00|23.81|23.7|23.8|23.69|23.83|23.72|23.8|23.69|56
1756555500000|2025-08-30 12:05:00|23.81|23.7|23.8|23.69|23.82|23.71|23.8|23.69|8
1756555800000|2025-08-30 12:10:00|23.81|23.7|23.8|23.69|23.81|23.7|23.79|23.68|28
1756556100000|2025-08-30 12:15:00|23.81|23.7|23.78|23.67|23.81|23.7|23.78|23.67|31
1756556400000|2025-08-30 12:20:00|23.79|23.68|23.78|23.67|23.81|23.7|23.78|23.67|16
1756556700000|2025-08-30 12:25:00|23.76|23.65|23.73|23.62|23.76|23.65|23.7|23.59|46
1756557000000|2025-08-30 12:30:00|23.72|23.61|23.63|23.52|23.73|23.62|23.62|23.51|112
1756557300000|2025-08-30 12:35:00|23.62|23.51|23.58|23.47|23.65|23.54|23.54|23.43|83
1756557600000|2025-08-30 12:40:00|23.57|23.46|23.57|23.46|23.59|23.48|23.54|23.43|63
1756557900000|2025-08-30 12:45:00|23.56|23.45|23.61|23.5|23.61|23.5|23.56|23.45|44
1756558200000|2025-08-30 12:50:00|23.62|23.51|23.66|23.55|23.67|23.56|23.6|23.49|44
1756558500000|2025-08-30 12:55:00|23.67|23.56|23.64|23.53|23.67|23.56|23.64|23.53|60
1756558800000|2025-08-30 13:00:00|23.65|23.54|23.6|23.49|23.65|23.54|23.6|23.49|28
1756559100000|2025-08-30 13:05:00|23.59|23.48|23.49|23.38|23.6|23.49|23.47|23.36|73
1756559400000|2025-08-30 13:10:00|23.48|23.37|23.48|23.37|23.49|23.38|23.44|23.33|79
1756559700000|2025-08-30 13:15:00|23.47|23.36|23.51|23.4|23.52|23.41|23.45|23.34|51
1756560000000|2025-08-30 13:20:00|23.52|23.41|23.51|23.4|23.54|23.43|23.47|23.36|50
1756560300000|2025-08-30 13:25:00|23.5|23.39|23.54|23.43|23.54|23.43|23.5|23.39|21
1756560600000|2025-08-30 13:30:00|23.55|23.44|23.59|23.48|23.59|23.48|23.55|23.44|35
1756560900000|2025-08-30 13:35:00|23.58|23.47|23.58|23.47|23.59|23.48|23.57|23.46|39
1756561200000|2025-08-30 13:40:00|23.59|23.48|23.57|23.46|23.63|23.52|23.56|23.45|25
1756561500000|2025-08-30 13:45:00|23.56|23.45|23.6|23.49|23.62|23.51|23.53|23.42|81
1756561800000|2025-08-30 13:50:00|23.61|23.5|23.64|23.53|23.65|23.54|23.6|23.49|44
1756562100000|2025-08-30 13:55:00|23.63|23.52|23.65|23.54|23.65|23.54|23.63|23.52|47
1756562400000|2025-08-30 14:00:00|23.64|23.53|23.6|23.49|23.65|23.54|23.57|23.46|45
1756562700000|2025-08-30 14:05:00|23.61|23.5|23.59|23.48|23.62|23.51|23.59|23.48|51
1756563000000|2025-08-30 14:10:00|23.58|23.47|23.55|23.44|23.59|23.48|23.54|23.43|40
1756563300000|2025-08-30 14:15:00|23.54|23.43|23.54|23.43|23.55|23.44|23.51|23.4|65
1756563600000|2025-08-30 14:20:00|23.55|23.44|23.59|23.48|23.59|23.48|23.53|23.42|57
1756563900000|2025-08-30 14:25:00|23.58|23.47|23.6|23.49|23.61|23.5|23.56|23.45|73
1756564200000|2025-08-30 14:30:00|23.61|23.5|23.59|23.48|23.64|23.53|23.59|23.48|79
1756564500000|2025-08-30 14:35:00|23.6|23.49|23.62|23.51|23.62|23.51|23.57|23.46|45
1756564800000|2025-08-30 14:40:00|23.63|23.52|23.64|23.53|23.65|23.54|23.63|23.52|38
1756565100000|2025-08-30 14:45:00|23.65|23.54|23.76|23.65|23.77|23.66|23.65|23.54|38
1756565400000|2025-08-30 14:50:00|23.75|23.64|23.79|23.68|23.79|23.68|23.73|23.62|47
1756565700000|2025-08-30 14:55:00|23.78|23.67|23.78|23.67|23.79|23.68|23.75|23.64|109
1756566000000|2025-08-30 15:00:00|23.77|23.66|23.74|23.63|23.78|23.67|23.74|23.63|52
1756566300000|2025-08-30 15:05:00|23.75|23.64|23.81|23.7|23.81|23.7|23.73|23.62|75
1756566600000|2025-08-30 15:10:00|23.82|23.71|23.83|23.72|23.84|23.73|23.8|23.69|28
1756566900000|2025-08-30 15:15:00|23.84|23.73|23.84|23.73|23.86|23.75|23.83|23.72|23
1756567200000|2025-08-30 15:20:00|23.85|23.74|23.89|23.78|23.89|23.78|23.85|23.74|25
1756567500000|2025-08-30 15:25:00|23.88|23.77|23.89|23.78|23.9|23.79|23.87|23.76|36
1756567800000|2025-08-30 15:30:00|23.88|23.77|23.87|23.76|23.9|23.79|23.85|23.74|30
1756568100000|2025-08-30 15:35:00|23.88|23.77|23.94|23.83|23.95|23.84|23.87|23.76|33
1756568400000|2025-08-30 15:40:00|23.93|23.82|23.95|23.84|23.96|23.85|23.93|23.82|29
1756568700000|2025-08-30 15:45:00|23.96|23.85|23.97|23.86|23.98|23.87|23.94|23.83|32
1756569000000|2025-08-30 15:50:00|23.96|23.85|23.95|23.84|23.96|23.85|23.92|23.81|12
1756569300000|2025-08-30 15:55:00|23.94|23.83|23.98|23.87|23.98|23.87|23.93|23.82|25
1756569600000|2025-08-30 16:00:00|23.97|23.86|23.97|23.86|24|23.89|23.93|23.82|43
1756569900000|2025-08-30 16:05:00|23.96|23.85|23.92|23.81|23.97|23.86|23.91|23.8|25
1756570200000|2025-08-30 16:10:00|23.91|23.8|23.87|23.76|23.91|23.8|23.87|23.76|35
1756570500000|2025-08-30 16:15:00|23.86|23.75|23.9|23.79|23.91|23.8|23.86|23.75|57
1756570800000|2025-08-30 16:20:00|23.89|23.78|23.87|23.76|23.9|23.79|23.87|23.76|27
1756571100000|2025-08-30 16:25:00|23.86|23.75|23.86|23.75|23.87|23.76|23.86|23.75|13
1756571400000|2025-08-30 16:30:00|23.85|23.74|23.83|23.72|23.9|23.79|23.83|23.72|25
1756571700000|2025-08-30 16:35:00|23.84|23.73|23.89|23.78|23.89|23.78|23.83|23.72|38
1756572000000|2025-08-30 16:40:00|23.88|23.77|23.84|23.73|23.88|23.77|23.84|23.73|9
1756572300000|2025-08-30 16:45:00|23.83|23.72|23.83|23.72|23.87|23.76|23.83|23.72|27
1756572600000|2025-08-30 16:50:00|23.84|23.73|23.8|23.69|23.84|23.73|23.79|23.68|22
1756572900000|2025-08-30 16:55:00|23.79|23.68|23.78|23.67|23.8|23.69|23.77|23.66|20
1756573200000|2025-08-30 17:00:00|23.79|23.68|23.79|23.68|23.81|23.7|23.77|23.66|43
1756573500000|2025-08-30 17:05:00|23.8|23.69|23.78|23.67|23.82|23.71|23.78|23.67|23
1756573800000|2025-08-30 17:10:00|23.79|23.68|23.82|23.71|23.83|23.72|23.79|23.68|14
1756574100000|2025-08-30 17:15:00|23.81|23.7|23.78|23.67|23.81|23.7|23.78|23.67|18
1756574400000|2025-08-30 17:20:00|23.77|23.66|23.79|23.68|23.79|23.68|23.76|23.65|27
1756574700000|2025-08-30 17:25:00|23.8|23.69|23.77|23.66|23.81|23.7|23.77|23.66|16
1756575000000|2025-08-30 17:30:00|23.76|23.65|23.76|23.65|23.8|23.69|23.76|23.65|26
1756575300000|2025-08-30 17:35:00|23.77|23.66|23.74|23.63|23.77|23.66|23.72|23.61|58
1756575600000|2025-08-30 17:40:00|23.73|23.62|23.71|23.6|23.73|23.62|23.7|23.59|53
1756575900000|2025-08-30 17:45:00|23.7|23.59|23.71|23.6|23.72|23.61|23.68|23.57|62
1756576200000|2025-08-30 17:50:00|23.7|23.59|23.72|23.61|23.74|23.63|23.7|23.59|23
1756576500000|2025-08-30 17:55:00|23.71|23.6|23.74|23.63|23.75|23.64|23.71|23.6|16
1756576800000|2025-08-30 18:00:00|23.75|23.64|23.79|23.68|23.79|23.68|23.74|23.63|35
1756577100000|2025-08-30 18:05:00|23.8|23.69|23.77|23.66|23.81|23.7|23.77|23.66|10
1756577400000|2025-08-30 18:10:00|23.76|23.65|23.74|23.63|23.76|23.65|23.72|23.61|19
1756577700000|2025-08-30 18:15:00|23.75|23.64|23.72|23.61|23.75|23.64|23.7|23.59|22
1756578000000|2025-08-30 18:20:00|23.71|23.6|23.7|23.59|23.71|23.6|23.68|23.57|10
1756578300000|2025-08-30 18:25:00|23.69|23.58|23.73|23.62|23.74|23.63|23.69|23.58|13
1756578600000|2025-08-30 18:30:00|23.74|23.63|23.72|23.61|23.74|23.63|23.71|23.6|17
1756578900000|2025-08-30 18:35:00|23.73|23.62|23.76|23.65|23.77|23.66|23.73|23.62|22
1756579200000|2025-08-30 18:40:00|23.75|23.64|23.73|23.62|23.75|23.64|23.71|23.6|9
1756579500000|2025-08-30 18:45:00|23.74|23.63|23.79|23.68|23.81|23.7|23.74|23.63|48
1756579800000|2025-08-30 18:50:00|23.8|23.69|23.8|23.69|23.8|23.69|23.78|23.67|9
1756580100000|2025-08-30 18:55:00|23.79|23.68|23.78|23.67|23.8|23.69|23.77|23.66|18
1756580400000|2025-08-30 19:00:00|23.77|23.66|23.76|23.65|23.8|23.69|23.76|23.65|38
1756580700000|2025-08-30 19:05:00|23.77|23.66|23.75|23.64|23.77|23.66|23.75|23.64|27
1756581000000|2025-08-30 19:10:00|23.74|23.63|23.75|23.64|23.75|23.64|23.73|23.62|14
1756581300000|2025-08-30 19:15:00|23.74|23.63|23.78|23.67|23.78|23.67|23.74|23.63|19
1756581600000|2025-08-30 19:20:00|23.77|23.66|23.72|23.61|23.78|23.67|23.71|23.6|12
1756581900000|2025-08-30 19:25:00|23.73|23.62|23.78|23.67|23.78|23.67|23.73|23.62|16
1756582200000|2025-08-30 19:30:00|23.79|23.68|23.76|23.65|23.79|23.68|23.74|23.63|16
1756582500000|2025-08-30 19:35:00|23.77|23.66|23.78|23.67|23.78|23.67|23.76|23.65|14
1756582800000|2025-08-30 19:40:00|23.79|23.68|23.81|23.7|23.81|23.7|23.79|23.68|19
1756583100000|2025-08-30 19:45:00|23.8|23.69|23.78|23.67|23.82|23.71|23.76|23.65|39
1756583400000|2025-08-30 19:50:00|23.79|23.68|23.79|23.68|23.8|23.69|23.78|23.67|31
1756583700000|2025-08-30 19:55:00|23.78|23.67|23.8|23.69|23.8|23.69|23.77|23.66|15
1756584000000|2025-08-30 20:00:00|23.81|23.7|23.75|23.64|23.81|23.7|23.75|23.64|25
1756584300000|2025-08-30 20:05:00|23.76|23.65|23.74|23.63|23.78|23.67|23.74|23.63|17
1756584600000|2025-08-30 20:10:00|23.73|23.62|23.71|23.6|23.73|23.62|23.7|23.59|55
1756584900000|2025-08-30 20:15:00|23.7|23.59|23.67|23.56|23.71|23.6|23.67|23.56|28
1756585200000|2025-08-30 20:20:00|23.66|23.55|23.68|23.57|23.69|23.58|23.66|23.55|39
1756585500000|2025-08-30 20:25:00|23.67|23.56|23.71|23.6|23.71|23.6|23.67|23.56|5
1756585800000|2025-08-30 20:30:00|23.7|23.59|23.67|23.56|23.72|23.61|23.67|23.56|20
1756586100000|2025-08-30 20:35:00|23.68|23.57|23.68|23.57|23.69|23.58|23.65|23.54|25
1756586400000|2025-08-30 20:40:00|23.67|23.56|23.68|23.57|23.69|23.58|23.67|23.56|8
1756586700000|2025-08-30 20:45:00|23.67|23.56|23.67|23.56|23.7|23.59|23.67|23.56|11
1756587000000|2025-08-30 20:50:00|23.66|23.55|23.71|23.6|23.71|23.6|23.66|23.55|12
1756587300000|2025-08-30 20:55:00|23.7|23.59|23.7|23.59|23.71|23.6|23.68|23.57|35
1756587600000|2025-08-30 21:00:00|23.71|23.6|23.72|23.61|23.73|23.62|23.68|23.57|54
1756587900000|2025-08-30 21:05:00|23.73|23.62|23.72|23.61|23.73|23.62|23.68|23.57|36
1756588200000|2025-08-30 21:10:00|23.73|23.62|23.77|23.66|23.78|23.67|23.73|23.62|9
1756588500000|2025-08-30 21:15:00|23.76|23.65|23.7|23.59|23.76|23.65|23.7|23.59|23
1756588800000|2025-08-30 21:20:00|23.69|23.58|23.72|23.61|23.73|23.62|23.68|23.57|20
1756589100000|2025-08-30 21:25:00|23.73|23.62|23.72|23.61|23.73|23.62|23.72|23.61|4
1756589400000|2025-08-30 21:30:00|23.71|23.6|23.73|23.62|23.73|23.62|23.71|23.6|7
1756589700000|2025-08-30 21:35:00|23.74|23.63|23.73|23.62|23.74|23.63|23.73|23.62|4
1756590000000|2025-08-30 21:40:00|23.74|23.63|23.74|23.63|23.74|23.63|23.73|23.62|3
1756590600000|2025-08-30 21:50:00|23.75|23.64|23.76|23.65|23.76|23.65|23.74|23.63|4
1756590900000|2025-08-30 21:55:00|23.77|23.66|23.76|23.65|23.77|23.66|23.75|23.64|6
1756591200000|2025-08-30 22:00:00|23.75|23.64|23.72|23.61|23.76|23.65|23.72|23.61|26
1756591500000|2025-08-30 22:05:00|23.71|23.6|23.7|23.59|23.71|23.6|23.68|23.57|16
1756591800000|2025-08-30 22:10:00|23.71|23.6|23.69|23.58|23.72|23.61|23.68|23.57|11
1756592100000|2025-08-30 22:15:00|23.7|23.59|23.75|23.64|23.75|23.64|23.7|23.59|12
1756592400000|2025-08-30 22:20:00|23.76|23.65|23.76|23.65|23.76|23.65|23.73|23.62|11
1756592700000|2025-08-30 22:25:00|23.77|23.66|23.78|23.67|23.79|23.68|23.76|23.65|30
1756593000000|2025-08-30 22:30:00|23.77|23.66|23.78|23.67|23.79|23.68|23.77|23.66|22
1756593300000|2025-08-30 22:35:00|23.79|23.68|23.81|23.7|23.82|23.71|23.79|23.68|23
1756593600000|2025-08-30 22:40:00|23.82|23.71|23.82|23.71|23.83|23.72|23.81|23.7|9
1756593900000|2025-08-30 22:45:00|23.81|23.7|23.82|23.71|23.83|23.72|23.81|23.7|14
1756594200000|2025-08-30 22:50:00|23.83|23.72|23.81|23.7|23.83|23.72|23.81|23.7|3
1756594500000|2025-08-30 22:55:00|23.82|23.71|23.81|23.7|23.82|23.71|23.8|23.69|8
1756594800000|2025-08-30 23:00:00|23.8|23.69|23.85|23.74|23.86|23.75|23.8|23.69|36
1756595100000|2025-08-30 23:05:00|23.84|23.73|23.85|23.74|23.85|23.74|23.83|23.72|38
1756595400000|2025-08-30 23:10:00|23.86|23.75|23.84|23.73|23.86|23.75|23.84|23.73|55
1756595700000|2025-08-30 23:15:00|23.85|23.74|23.85|23.74|23.87|23.76|23.83|23.72|17
1756596000000|2025-08-30 23:20:00|23.84|23.73|23.84|23.73|23.86|23.75|23.83|23.72|17
1756596300000|2025-08-30 23:25:00|23.83|23.72|23.87|23.76|23.89|23.78|23.83|23.72|11
1756596600000|2025-08-30 23:30:00|23.86|23.75|23.88|23.77|23.88|23.77|23.86|23.75|47
1756596900000|2025-08-30 23:35:00|23.87|23.76|23.87|23.76|23.87|23.76|23.85|23.74|25
1756597200000|2025-08-30 23:40:00|23.88|23.77|23.87|23.76|23.88|23.77|23.85|23.74|22
1756597500000|2025-08-30 23:45:00|23.86|23.75|23.85|23.74|23.86|23.75|23.84|23.73|4
1756597800000|2025-08-30 23:50:00|23.86|23.75|23.85|23.74|23.86|23.75|23.84|23.73|6
1756598100000|2025-08-30 23:55:00|23.84|23.73|23.84|23.73|23.85|23.74|23.84|23.73|11
1756598400000|2025-08-31 00:00:00|23.85|23.74|23.84|23.73|23.85|23.74|23.83|23.72|18
1756598700000|2025-08-31 00:05:00|23.85|23.74|23.85|23.74|23.86|23.75|23.84|23.73|39
1756599000000|2025-08-31 00:10:00|23.86|23.75|23.85|23.74|23.88|23.77|23.84|23.73|26
1756599300000|2025-08-31 00:15:00|23.86|23.75|23.84|23.73|23.88|23.77|23.84|23.73|33
1756599600000|2025-08-31 00:20:00|23.85|23.74|23.88|23.77|23.9|23.79|23.84|23.73|12
1756599900000|2025-08-31 00:25:00|23.87|23.76|23.92|23.81|23.92|23.81|23.85|23.74|18
1756600200000|2025-08-31 00:30:00|23.93|23.82|23.94|23.83|23.94|23.83|23.9|23.79|36
1756600500000|2025-08-31 00:35:00|23.93|23.82|23.97|23.86|23.98|23.87|23.91|23.8|29
1756600800000|2025-08-31 00:40:00|23.98|23.87|24.04|23.93|24.05|23.94|23.97|23.86|47
1756601100000|2025-08-31 00:45:00|24.03|23.92|24.05|23.94|24.09|23.98|24.03|23.92|65
1756601400000|2025-08-31 00:50:00|24.04|23.93|24.08|23.97|24.08|23.97|24.03|23.92|53
1756601700000|2025-08-31 00:55:00|24.07|23.96|24.11|24|24.13|24.02|24.06|23.95|47
1756602000000|2025-08-31 01:00:00|24.12|24.01|24.07|23.96|24.13|24.02|24.06|23.95|44
1756602300000|2025-08-31 01:05:00|24.08|23.97|24.04|23.93|24.08|23.97|24.03|23.92|27
1756602600000|2025-08-31 01:10:00|24.03|23.92|24.01|23.9|24.04|23.93|24.01|23.9|17
1756602900000|2025-08-31 01:15:00|24.02|23.91|24.02|23.91|24.04|23.93|24.01|23.9|33
1756603200000|2025-08-31 01:20:00|24.03|23.92|24.04|23.93|24.04|23.93|24.02|23.91|14
1756603500000|2025-08-31 01:25:00|24.05|23.94|24|23.89|24.05|23.94|23.98|23.87|33
1756603800000|2025-08-31 01:30:00|23.99|23.88|24.05|23.94|24.07|23.96|23.99|23.88|45
1756604100000|2025-08-31 01:35:00|24.04|23.93|24.03|23.92|24.07|23.96|24.03|23.92|28
1756604400000|2025-08-31 01:40:00|24.04|23.93|24.04|23.93|24.05|23.94|24.03|23.92|27
1756604700000|2025-08-31 01:45:00|24.05|23.94|24.06|23.95|24.07|23.96|24.04|23.93|20
1756605000000|2025-08-31 01:50:00|24.05|23.94|24.07|23.96|24.08|23.97|24.05|23.94|13
1756605300000|2025-08-31 01:55:00|24.08|23.97|24.06|23.95|24.09|23.98|24.06|23.95|21
1756605600000|2025-08-31 02:00:00|24.07|23.96|24.06|23.95|24.09|23.98|24.06|23.95|28
1756605900000|2025-08-31 02:05:00|24.05|23.94|24.06|23.95|24.06|23.95|24.03|23.92|16
1756606200000|2025-08-31 02:10:00|24.05|23.94|24.05|23.94|24.07|23.96|24.04|23.93|21
1756606500000|2025-08-31 02:15:00|24.04|23.93|24.06|23.95|24.07|23.96|24.04|23.93|17
1756606800000|2025-08-31 02:20:00|24.05|23.94|24.05|23.94|24.06|23.95|24.05|23.94|9
1756607100000|2025-08-31 02:25:00|24.06|23.95|24.06|23.95|24.06|23.95|24.04|23.93|19
1756607400000|2025-08-31 02:30:00|24.05|23.94|24.02|23.91|24.06|23.95|24.02|23.91|68
1756607700000|2025-08-31 02:35:00|24.03|23.92|24.06|23.95|24.06|23.95|24.02|23.91|22
1756608000000|2025-08-31 02:40:00|24.05|23.94|24.04|23.93|24.06|23.95|24.03|23.92|14
1756608300000|2025-08-31 02:45:00|24.03|23.92|24.06|23.95|24.06|23.95|24.03|23.92|22
1756608600000|2025-08-31 02:50:00|24.05|23.94|24.04|23.93|24.05|23.94|24.04|23.93|4
1756608900000|2025-08-31 02:55:00|24.03|23.92|24.05|23.94|24.05|23.94|24.03|23.92|13
1756609200000|2025-08-31 03:00:00|24.06|23.95|24.06|23.95|24.07|23.96|24.05|23.94|13
1756609500000|2025-08-31 03:05:00|24.07|23.96|24.03|23.92|24.07|23.96|24.03|23.92|25
1756609800000|2025-08-31 03:10:00|24.04|23.93|24.04|23.93|24.06|23.95|24.04|23.93|45
1756610100000|2025-08-31 03:15:00|24.03|23.92|24.04|23.93|24.04|23.93|24.03|23.92|28
1756610400000|2025-08-31 03:20:00|24.03|23.92|24.05|23.94|24.05|23.94|24.03|23.92|5
1756610700000|2025-08-31 03:25:00|24.06|23.95|24.03|23.92|24.06|23.95|24.03|23.92|44
1756611000000|2025-08-31 03:30:00|24.02|23.91|24.03|23.92|24.03|23.92|24|23.89|50
1756611300000|2025-08-31 03:35:00|24.02|23.91|24.04|23.93|24.06|23.95|24.01|23.9|33
1756611600000|2025-08-31 03:40:00|24.05|23.94|24.05|23.94|24.06|23.95|24.04|23.93|25
1756611900000|2025-08-31 03:45:00|24.06|23.95|24.08|23.97|24.08|23.97|24.05|23.94|27
1756612200000|2025-08-31 03:50:00|24.07|23.96|24.08|23.97|24.11|24|24.07|23.96|22
1756612500000|2025-08-31 03:55:00|24.09|23.98|24.09|23.98|24.09|23.98|24.07|23.96|23
1756612800000|2025-08-31 04:00:00|24.1|23.99|24.06|23.95|24.1|23.99|24.06|23.95|11
1756613100000|2025-08-31 04:05:00|24.05|23.94|24.04|23.93|24.06|23.95|24.04|23.93|16
1756613400000|2025-08-31 04:10:00|24.03|23.92|24.02|23.91|24.04|23.93|24.02|23.91|8
1756613700000|2025-08-31 04:15:00|24.01|23.9|24.01|23.9|24.01|23.9|24|23.89|11
1756614000000|2025-08-31 04:20:00|23.99|23.88|23.99|23.88|24|23.89|23.98|23.87|5
1756614300000|2025-08-31 04:25:00|23.98|23.87|23.96|23.85|23.99|23.88|23.96|23.85|5
1756614600000|2025-08-31 04:30:00|23.95|23.84|23.98|23.87|23.98|23.87|23.95|23.84|20
1756614900000|2025-08-31 04:35:00|23.97|23.86|23.96|23.85|23.98|23.87|23.96|23.85|4
1756615200000|2025-08-31 04:40:00|23.97|23.86|23.95|23.84|23.98|23.87|23.95|23.84|29
1756615500000|2025-08-31 04:45:00|23.96|23.85|23.96|23.85|23.98|23.87|23.95|23.84|21
1756615800000|2025-08-31 04:50:00|23.95|23.84|23.91|23.8|23.96|23.85|23.91|23.8|33
1756616100000|2025-08-31 04:55:00|23.92|23.81|23.97|23.86|23.97|23.86|23.91|23.8|24
1756616400000|2025-08-31 05:00:00|23.96|23.85|23.92|23.81|23.96|23.85|23.92|23.81|11
1756616700000|2025-08-31 05:05:00|23.93|23.82|23.96|23.85|23.96|23.85|23.93|23.82|4
1756617000000|2025-08-31 05:10:00|23.95|23.84|23.93|23.82|23.96|23.85|23.92|23.81|9
1756617300000|2025-08-31 05:15:00|23.92|23.81|23.93|23.82|23.93|23.82|23.91|23.8|56
1756617600000|2025-08-31 05:20:00|23.92|23.81|23.91|23.8|23.92|23.81|23.91|23.8|8
1756617900000|2025-08-31 05:25:00|23.9|23.79|23.9|23.79|23.9|23.79|23.9|23.79|1
1756618200000|2025-08-31 05:30:00|23.91|23.8|23.91|23.8|23.92|23.81|23.9|23.79|19
1756618500000|2025-08-31 05:35:00|23.92|23.81|23.92|23.81|23.92|23.81|23.91|23.8|5
1756618800000|2025-08-31 05:40:00|23.93|23.82|23.93|23.82|23.94|23.83|23.92|23.81|25
1756619100000|2025-08-31 05:45:00|23.92|23.81|23.92|23.81|23.93|23.82|23.91|23.8|9
1756619400000|2025-08-31 05:50:00|23.91|23.8|23.95|23.84|23.95|23.84|23.91|23.8|53
1756619700000|2025-08-31 05:55:00|23.94|23.83|23.96|23.85|23.96|23.85|23.94|23.83|13
1756620000000|2025-08-31 06:00:00|23.97|23.86|23.96|23.85|23.98|23.87|23.96|23.85|14
1756620300000|2025-08-31 06:05:00|23.97|23.86|23.95|23.84|23.97|23.86|23.95|23.84|5
1756620600000|2025-08-31 06:10:00|23.96|23.85|23.96|23.85|23.97|23.86|23.95|23.84|15
1756620900000|2025-08-31 06:15:00|23.95|23.84|23.93|23.82|23.95|23.84|23.92|23.81|19
1756621200000|2025-08-31 06:20:00|23.92|23.81|23.9|23.79|23.93|23.82|23.9|23.79|15
1756621500000|2025-08-31 06:25:00|23.89|23.78|23.89|23.78|23.9|23.79|23.88|23.77|13
1756621800000|2025-08-31 06:30:00|23.9|23.79|23.89|23.78|23.91|23.8|23.88|23.77|20
1756622100000|2025-08-31 06:35:00|23.9|23.79|23.92|23.81|23.92|23.81|23.89|23.78|19
1756622400000|2025-08-31 06:40:00|23.93|23.82|23.91|23.8|23.94|23.83|23.91|23.8|49
1756622700000|2025-08-31 06:45:00|23.92|23.81|23.88|23.77|23.92|23.81|23.88|23.77|47
1756623000000|2025-08-31 06:50:00|23.89|23.78|23.88|23.77|23.89|23.78|23.88|23.77|32
1756623300000|2025-08-31 06:55:00|23.89|23.78|23.87|23.76|23.89|23.78|23.86|23.75|15
1756623600000|2025-08-31 07:00:00|23.88|23.77|23.9|23.79|23.9|23.79|23.87|23.76|55
1756623900000|2025-08-31 07:05:00|23.91|23.8|23.96|23.85|23.96|23.85|23.91|23.8|26
1756624200000|2025-08-31 07:10:00|23.97|23.86|23.97|23.86|23.97|23.86|23.95|23.84|13
1756624500000|2025-08-31 07:15:00|23.98|23.87|23.96|23.85|23.98|23.87|23.95|23.84|21
1756624800000|2025-08-31 07:20:00|23.95|23.84|23.96|23.85|23.97|23.86|23.94|23.83|28
1756625100000|2025-08-31 07:25:00|23.97|23.86|23.96|23.85|23.97|23.86|23.96|23.85|6
1756625400000|2025-08-31 07:30:00|23.97|23.86|23.93|23.82|23.98|23.87|23.92|23.81|23
1756625700000|2025-08-31 07:35:00|23.92|23.81|23.93|23.82|23.94|23.83|23.92|23.81|18
1756626000000|2025-08-31 07:40:00|23.94|23.83|23.96|23.85|23.96|23.85|23.93|23.82|13
1756626300000|2025-08-31 07:45:00|23.95|23.84|23.94|23.83|23.95|23.84|23.94|23.83|8
1756626600000|2025-08-31 07:50:00|23.93|23.82|23.91|23.8|23.93|23.82|23.91|23.8|2
1756626900000|2025-08-31 07:55:00|23.92|23.81|23.92|23.81|23.94|23.83|23.91|23.8|16
1756627200000|2025-08-31 08:00:00|23.93|23.82|24|23.89|24|23.89|23.93|23.82|70
1756627500000|2025-08-31 08:05:00|24.01|23.9|24.01|23.9|24.02|23.91|24|23.89|23
1756627800000|2025-08-31 08:10:00|24|23.89|24.04|23.93|24.05|23.94|24|23.89|25
1756628100000|2025-08-31 08:15:00|24.05|23.94|24.05|23.94|24.05|23.94|24.04|23.93|11
1756628400000|2025-08-31 08:20:00|24.06|23.95|24.07|23.96|24.08|23.97|24.06|23.95|30
1756628700000|2025-08-31 08:25:00|24.06|23.95|24.07|23.96|24.08|23.97|24.06|23.95|26
1756629000000|2025-08-31 08:30:00|24.08|23.97|24.07|23.96|24.08|23.97|24.04|23.93|40
1756629300000|2025-08-31 08:35:00|24.06|23.95|24.1|23.99|24.1|23.99|24.06|23.95|21
1756629600000|2025-08-31 08:40:00|24.11|24|24.18|24.07|24.18|24.07|24.1|23.99|30
1756629900000|2025-08-31 08:45:00|24.19|24.08|24.22|24.11|24.22|24.11|24.17|24.06|38
1756630200000|2025-08-31 08:50:00|24.21|24.1|24.22|24.11|24.22|24.11|24.2|24.09|8
1756630500000|2025-08-31 08:55:00|24.21|24.1|24.24|24.13|24.26|24.15|24.21|24.1|28
1756630800000|2025-08-31 09:00:00|24.25|24.14|24.21|24.1|24.26|24.15|24.2|24.09|35
1756631100000|2025-08-31 09:05:00|24.2|24.09|24.22|24.11|24.23|24.12|24.2|24.09|37
1756631400000|2025-08-31 09:10:00|24.21|24.1|24.2|24.09|24.22|24.11|24.2|24.09|24
1756631700000|2025-08-31 09:15:00|24.21|24.1|24.17|24.06|24.22|24.11|24.17|24.06|15
1756632000000|2025-08-31 09:20:00|24.18|24.07|24.19|24.08|24.22|24.11|24.18|24.07|8
1756632300000|2025-08-31 09:25:00|24.18|24.07|24.2|24.09|24.2|24.09|24.17|24.06|23
1756632600000|2025-08-31 09:30:00|24.19|24.08|24.19|24.08|24.2|24.09|24.17|24.06|11
1756632900000|2025-08-31 09:35:00|24.18|24.07|24.18|24.07|24.19|24.08|24.17|24.06|9
1756633200000|2025-08-31 09:40:00|24.17|24.06|24.16|24.05|24.19|24.08|24.16|24.05|16
1756633500000|2025-08-31 09:45:00|24.15|24.04|24.16|24.05|24.16|24.05|24.12|24.01|28
1756633800000|2025-08-31 09:50:00|24.15|24.04|24.13|24.02|24.16|24.05|24.12|24.01|31
1756634100000|2025-08-31 09:55:00|24.12|24.01|24.07|23.96|24.13|24.02|24.07|23.96|36
1756634400000|2025-08-31 10:00:00|24.08|23.97|24.08|23.97|24.1|23.99|24.06|23.95|29
1756634700000|2025-08-31 10:05:00|24.07|23.96|24.05|23.94|24.07|23.96|24.05|23.94|17
1756635000000|2025-08-31 10:10:00|24.06|23.95|24.04|23.93|24.07|23.96|24.03|23.92|31
1756635300000|2025-08-31 10:15:00|24.05|23.94|24|23.89|24.05|23.94|24|23.89|34
1756635600000|2025-08-31 10:20:00|24.01|23.9|23.99|23.88|24.01|23.9|23.98|23.87|39
1756635900000|2025-08-31 10:25:00|23.98|23.87|23.99|23.88|24|23.89|23.97|23.86|22
1756636200000|2025-08-31 10:30:00|23.98|23.87|23.96|23.85|24|23.89|23.95|23.84|19
1756636500000|2025-08-31 10:35:00|23.95|23.84|23.93|23.82|23.96|23.85|23.92|23.81|21
1756636800000|2025-08-31 10:40:00|23.92|23.81|23.92|23.81|23.92|23.81|23.91|23.8|9
1756637100000|2025-08-31 10:45:00|23.91|23.8|23.93|23.82|23.93|23.82|23.89|23.78|27
1756637400000|2025-08-31 10:50:00|23.94|23.83|23.97|23.86|23.97|23.86|23.9|23.79|20
1756637700000|2025-08-31 10:55:00|23.98|23.87|23.97|23.86|24|23.89|23.96|23.85|22
1756638000000|2025-08-31 11:00:00|23.96|23.85|23.93|23.82|23.99|23.88|23.92|23.81|34
1756638300000|2025-08-31 11:05:00|23.94|23.83|23.93|23.82|23.96|23.85|23.93|23.82|22
1756638600000|2025-08-31 11:10:00|23.94|23.83|23.96|23.85|23.97|23.86|23.94|23.83|9
1756638900000|2025-08-31 11:15:00|23.95|23.84|23.97|23.86|23.97|23.86|23.9|23.79|23
1756639200000|2025-08-31 11:20:00|23.96|23.85|23.98|23.87|23.98|23.87|23.95|23.84|33
1756639500000|2025-08-31 11:25:00|23.99|23.88|24.02|23.91|24.03|23.92|23.99|23.88|16
1756639800000|2025-08-31 11:30:00|24.03|23.92|24.02|23.91|24.05|23.94|24.01|23.9|18
1756640100000|2025-08-31 11:35:00|24.01|23.9|23.99|23.88|24.02|23.91|23.99|23.88|15
1756640400000|2025-08-31 11:40:00|24|23.89|24.01|23.9|24.01|23.9|23.99|23.88|4
1756640700000|2025-08-31 11:45:00|24.02|23.91|24|23.89|24.03|23.92|23.99|23.88|21
1756641000000|2025-08-31 11:50:00|24.01|23.9|24.03|23.92|24.04|23.93|24.01|23.9|27
1756641300000|2025-08-31 11:55:00|24.04|23.93|24.08|23.97|24.09|23.98|24.01|23.9|25
1756641600000|2025-08-31 12:00:00|24.09|23.98|24.05|23.94|24.12|24.01|24.05|23.94|21
1756641900000|2025-08-31 12:05:00|24.06|23.95|24.1|23.99|24.1|23.99|24.05|23.94|43
1756642200000|2025-08-31 12:10:00|24.11|24|24.07|23.96|24.11|24|24.04|23.93|29
1756642500000|2025-08-31 12:15:00|24.08|23.97|24.08|23.97|24.09|23.98|24.06|23.95|11
1756642800000|2025-08-31 12:20:00|24.07|23.96|24.07|23.96|24.08|23.97|24.05|23.94|21
1756643100000|2025-08-31 12:25:00|24.08|23.97|24.09|23.98|24.09|23.98|24.06|23.95|40
1756643400000|2025-08-31 12:30:00|24.1|23.99|24.15|24.04|24.16|24.05|24.09|23.98|48
1756643700000|2025-08-31 12:35:00|24.14|24.03|24.13|24.02|24.15|24.04|24.11|24|60
1756644000000|2025-08-31 12:40:00|24.12|24.01|24.09|23.98|24.13|24.02|24.08|23.97|22
1756644300000|2025-08-31 12:45:00|24.08|23.97|24.12|24.01|24.14|24.03|24.06|23.95|43
1756644600000|2025-08-31 12:50:00|24.13|24.02|24.13|24.02|24.15|24.04|24.12|24.01|25
1756644900000|2025-08-31 12:55:00|24.14|24.03|24.15|24.04|24.19|24.08|24.12|24.01|32
1756645200000|2025-08-31 13:00:00|24.14|24.03|24.14|24.03|24.19|24.08|24.14|24.03|41
1756645500000|2025-08-31 13:05:00|24.15|24.04|24.13|24.02|24.16|24.05|24.11|24|49
1756645800000|2025-08-31 13:10:00|24.14|24.03|24.12|24.01|24.14|24.03|24.11|24|63
1756646100000|2025-08-31 13:15:00|24.11|24|24.13|24.02|24.16|24.05|24.1|23.99|49
1756646400000|2025-08-31 13:20:00|24.12|24.01|24.11|24|24.16|24.05|24.11|24|48
1756646700000|2025-08-31 13:25:00|24.12|24.01|24.08|23.97|24.12|24.01|24.08|23.97|45
1756647000000|2025-08-31 13:30:00|24.07|23.96|24.01|23.9|24.09|23.98|24|23.89|47
1756647300000|2025-08-31 13:35:00|24|23.89|23.97|23.86|24.01|23.9|23.97|23.86|60
1756647600000|2025-08-31 13:40:00|23.98|23.87|23.98|23.87|24.02|23.91|23.97|23.86|59
1756647900000|2025-08-31 13:45:00|23.99|23.88|24|23.89|24.01|23.9|23.98|23.87|24
1756648200000|2025-08-31 13:50:00|23.99|23.88|23.99|23.88|24|23.89|23.97|23.86|31
1756648500000|2025-08-31 13:55:00|24|23.89|24.02|23.91|24.03|23.92|23.99|23.88|17
1756648800000|2025-08-31 14:00:00|24.01|23.9|23.99|23.88|24.06|23.95|23.99|23.88|49
1756649100000|2025-08-31 14:05:00|23.98|23.87|23.95|23.84|23.98|23.87|23.94|23.83|26
1756649400000|2025-08-31 14:10:00|23.96|23.85|23.93|23.82|23.96|23.85|23.91|23.8|50
1756649700000|2025-08-31 14:15:00|23.92|23.81|23.96|23.85|23.96|23.85|23.91|23.8|43
1756650000000|2025-08-31 14:20:00|23.95|23.84|23.95|23.84|23.96|23.85|23.93|23.82|21
1756650300000|2025-08-31 14:25:00|23.96|23.85|23.97|23.86|23.98|23.87|23.94|23.83|38
1756650600000|2025-08-31 14:30:00|23.96|23.85|24.03|23.92|24.05|23.94|23.96|23.85|34
1756650900000|2025-08-31 14:35:00|24.04|23.93|24.06|23.95|24.1|23.99|24.03|23.92|67
1756651200000|2025-08-31 14:40:00|24.07|23.96|24.04|23.93|24.07|23.96|24.04|23.93|32
1756651500000|2025-08-31 14:45:00|24.05|23.94|24.02|23.91|24.06|23.95|24.02|23.91|16
1756651800000|2025-08-31 14:50:00|24.03|23.92|23.98|23.87|24.05|23.94|23.98|23.87|30
1756652100000|2025-08-31 14:55:00|23.97|23.86|23.97|23.86|23.98|23.87|23.95|23.84|25
1756652400000|2025-08-31 15:00:00|23.96|23.85|24.05|23.94|24.07|23.96|23.96|23.85|30
1756652700000|2025-08-31 15:05:00|24.06|23.95|24.04|23.93|24.08|23.97|24.03|23.92|31
1756653000000|2025-08-31 15:10:00|24.03|23.92|24.03|23.92|24.05|23.94|24.03|23.92|13
1756653300000|2025-08-31 15:15:00|24.02|23.91|24|23.89|24.06|23.95|24|23.89|59
1756653600000|2025-08-31 15:20:00|24.01|23.9|24.03|23.92|24.04|23.93|24|23.89|33
1756653900000|2025-08-31 15:25:00|24.02|23.91|24.03|23.92|24.03|23.92|24.01|23.9|54
1756654200000|2025-08-31 15:30:00|24.04|23.93|23.98|23.87|24.04|23.93|23.98|23.87|13
1756654500000|2025-08-31 15:35:00|23.99|23.88|24.01|23.9|24.01|23.9|23.98|23.87|47
1756654800000|2025-08-31 15:40:00|24|23.89|24.07|23.96|24.07|23.96|23.99|23.88|72
1756655100000|2025-08-31 15:45:00|24.06|23.95|24.08|23.97|24.09|23.98|24.06|23.95|57
1756655400000|2025-08-31 15:50:00|24.09|23.98|24.08|23.97|24.1|23.99|24.07|23.96|52
1756655700000|2025-08-31 15:55:00|24.09|23.98|24.12|24.01|24.12|24.01|24.08|23.97|30
1756656000000|2025-08-31 16:00:00|24.11|24|24.05|23.94|24.12|24.01|24.04|23.93|47
1756656300000|2025-08-31 16:05:00|24.04|23.93|24.06|23.95|24.07|23.96|24.04|23.93|29
1756656600000|2025-08-31 16:10:00|24.07|23.96|24.08|23.97|24.08|23.97|24.05|23.94|44
1756656900000|2025-08-31 16:15:00|24.09|23.98|24.01|23.9|24.1|23.99|24.01|23.9|63
1756657200000|2025-08-31 16:20:00|24.02|23.91|24.02|23.91|24.03|23.92|23.97|23.86|47
1756657500000|2025-08-31 16:25:00|24.01|23.9|24.04|23.93|24.06|23.95|24.01|23.9|36
1756657800000|2025-08-31 16:30:00|24.03|23.92|24|23.89|24.04|23.93|23.98|23.87|52
1756658100000|2025-08-31 16:35:00|23.99|23.88|24.03|23.92|24.05|23.94|23.99|23.88|32
1756658400000|2025-08-31 16:40:00|24.04|23.93|24.06|23.95|24.06|23.95|24.04|23.93|11
1756658700000|2025-08-31 16:45:00|24.07|23.96|24.02|23.91|24.08|23.97|24.02|23.91|34
1756659000000|2025-08-31 16:50:00|24.03|23.92|24.08|23.97|24.08|23.97|24.02|23.91|30
1756659300000|2025-08-31 16:55:00|24.07|23.96|24.08|23.97|24.09|23.98|24.06|23.95|26
1756659600000|2025-08-31 17:00:00|24.07|23.96|24.07|23.96|24.08|23.97|24.05|23.94|22
1756659900000|2025-08-31 17:05:00|24.08|23.97|24.08|23.97|24.09|23.98|24.07|23.96|15
1756660200000|2025-08-31 17:10:00|24.07|23.96|24.08|23.97|24.09|23.98|24.05|23.94|25
1756660500000|2025-08-31 17:15:00|24.09|23.98|24|23.89|24.09|23.98|23.97|23.86|32
1756660800000|2025-08-31 17:20:00|23.99|23.88|23.98|23.87|24.01|23.9|23.97|23.86|74
1756661100000|2025-08-31 17:25:00|23.97|23.86|24|23.89|24.02|23.91|23.97|23.86|38
1756661400000|2025-08-31 17:30:00|23.99|23.88|24.01|23.9|24.03|23.92|23.98|23.87|25
1756661700000|2025-08-31 17:35:00|24|23.89|24.02|23.91|24.02|23.91|23.98|23.87|19
1756662000000|2025-08-31 17:40:00|24.03|23.92|24.03|23.92|24.03|23.92|24.02|23.91|19
1756662300000|2025-08-31 17:45:00|24.02|23.91|24.01|23.9|24.04|23.93|24|23.89|14
1756662600000|2025-08-31 17:50:00|24|23.89|24.02|23.91|24.03|23.92|24|23.89|61
1756662900000|2025-08-31 17:55:00|24.03|23.92|24.01|23.9|24.03|23.92|24.01|23.9|95
1756663200000|2025-08-31 18:00:00|24|23.89|23.99|23.88|24.04|23.93|23.98|23.87|62
1756663500000|2025-08-31 18:05:00|23.98|23.87|24|23.89|24.01|23.9|23.98|23.87|43
1756663800000|2025-08-31 18:10:00|24.01|23.9|24|23.89|24.02|23.91|24|23.89|8
1756664100000|2025-08-31 18:15:00|24.01|23.9|24|23.89|24.02|23.91|23.99|23.88|32
1756664400000|2025-08-31 18:20:00|23.99|23.88|24.02|23.91|24.04|23.93|23.99|23.88|40
1756664700000|2025-08-31 18:25:00|24.01|23.9|24.03|23.92|24.04|23.93|24.01|23.9|45
1756665000000|2025-08-31 18:30:00|24.04|23.93|24.08|23.97|24.08|23.97|24.03|23.92|28
1756665300000|2025-08-31 18:35:00|24.07|23.96|24.08|23.97|24.09|23.98|24.07|23.96|42
1756665600000|2025-08-31 18:40:00|24.07|23.96|24.05|23.94|24.09|23.98|24.04|23.93|36
1756665900000|2025-08-31 18:45:00|24.06|23.95|24.08|23.97|24.09|23.98|24.05|23.94|37
1756666200000|2025-08-31 18:50:00|24.09|23.98|24.08|23.97|24.1|23.99|24.08|23.97|18
1756666500000|2025-08-31 18:55:00|24.09|23.98|24.09|23.98|24.09|23.98|24.08|23.97|7
1756666800000|2025-08-31 19:00:00|24.08|23.97|24.07|23.96|24.09|23.98|24.05|23.94|40
1756667100000|2025-08-31 19:05:00|24.06|23.95|23.99|23.88|24.06|23.95|23.98|23.87|40
1756667400000|2025-08-31 19:10:00|23.98|23.87|23.96|23.85|23.99|23.88|23.96|23.85|11
1756667700000|2025-08-31 19:15:00|23.95|23.84|23.95|23.84|23.97|23.86|23.92|23.81|157
1756668000000|2025-08-31 19:20:00|23.96|23.85|23.94|23.83|23.97|23.86|23.94|23.83|17
1756668300000|2025-08-31 19:25:00|23.95|23.84|23.92|23.81|23.96|23.85|23.92|23.81|38
1756668600000|2025-08-31 19:30:00|23.93|23.82|23.94|23.83|23.94|23.83|23.92|23.81|26
1756668900000|2025-08-31 19:35:00|23.93|23.82|23.95|23.84|23.95|23.84|23.92|23.81|97
1756669200000|2025-08-31 19:40:00|23.96|23.85|23.94|23.83|23.97|23.86|23.94|23.83|31
1756669500000|2025-08-31 19:45:00|23.93|23.82|23.9|23.79|23.93|23.82|23.9|23.79|20
1756669800000|2025-08-31 19:50:00|23.91|23.8|23.9|23.79|23.92|23.81|23.9|23.79|28
1756670100000|2025-08-31 19:55:00|23.89|23.78|23.87|23.76|23.89|23.78|23.86|23.75|59
1756670400000|2025-08-31 20:00:00|23.88|23.77|24.09|23.48|24.11|23.77|23.86|23.46|82
1756670700000|2025-08-31 20:05:00|24.1|23.49|24.13|23.52|24.14|23.53|24.1|23.49|42
1756671000000|2025-08-31 20:10:00|24.12|23.51|24.16|23.55|24.18|23.57|24.12|23.51|43
1756671300000|2025-08-31 20:15:00|24.17|23.56|24.13|23.52|24.17|23.56|24.13|23.52|45
1756671600000|2025-08-31 20:20:00|24.12|23.51|24.1|23.49|24.13|23.52|24.09|23.48|49
1756671900000|2025-08-31 20:25:00|24.11|23.5|24.13|23.52|24.13|23.52|24.11|23.5|51
1756672200000|2025-08-31 20:30:00|24.12|23.51|24.14|23.53|24.16|23.55|24.11|23.5|19
1756672500000|2025-08-31 20:35:00|24.13|23.52|24.1|23.49|24.15|23.54|24.1|23.49|40
1756672800000|2025-08-31 20:40:00|24.09|23.48|24.11|23.5|24.11|23.5|24.09|23.48|5
1756673100000|2025-08-31 20:45:00|24.1|23.49|24.11|23.5|24.11|23.5|24.08|23.47|18
1756673400000|2025-08-31 20:50:00|24.12|23.51|24.08|23.47|24.12|23.51|24.08|23.47|7
1756673700000|2025-08-31 20:55:00|24.09|23.48|24.1|23.49|24.11|23.5|24.09|23.48|12
1756674000000|2025-08-31 21:00:00|24.09|23.48|24.1|23.49|24.1|23.49|24.07|23.46|32
1756674300000|2025-08-31 21:05:00|24.09|23.48|24.11|23.5|24.12|23.51|24.09|23.48|29
1756674600000|2025-08-31 21:10:00|24.1|23.49|24.13|23.52|24.13|23.52|24.08|23.47|12
1756674900000|2025-08-31 21:15:00|24.14|23.53|24.15|23.54|24.15|23.54|24.1|23.49|28
1756675200000|2025-08-31 21:20:00|24.14|23.53|23.89|23.78|24.16|23.8|23.89|23.53|18
1756675500000|2025-08-31 21:25:00|23.9|23.79|23.89|23.78|23.91|23.8|23.89|23.78|14
1756675800000|2025-08-31 21:30:00|23.88|23.77|23.92|23.81|23.93|23.82|23.87|23.76|27
1756676100000|2025-08-31 21:35:00|23.91|23.8|23.94|23.83|23.95|23.84|23.89|23.78|14
1756676400000|2025-08-31 21:40:00|23.93|23.82|23.98|23.87|23.98|23.87|23.93|23.82|23
1756676700000|2025-08-31 21:45:00|23.99|23.88|23.97|23.86|24|23.89|23.97|23.86|71
1756677000000|2025-08-31 21:50:00|23.98|23.87|23.96|23.85|23.98|23.87|23.96|23.85|7
1756677300000|2025-08-31 21:55:00|23.95|23.84|23.95|23.84|23.96|23.85|23.94|23.83|23
1756677600000|2025-08-31 22:00:00|23.94|23.83|23.87|23.76|23.95|23.84|23.86|23.75|84
1756677900000|2025-08-31 22:05:00|23.86|23.75|23.88|23.77|23.89|23.78|23.85|23.74|43
1756678200000|2025-08-31 22:10:00|23.89|23.78|23.88|23.77|23.9|23.79|23.86|23.75|38
1756678500000|2025-08-31 22:15:00|23.89|23.78|23.92|23.81|23.92|23.81|23.89|23.78|18
1756678800000|2025-08-31 22:20:00|23.91|23.8|23.95|23.84|23.95|23.84|23.91|23.8|43
1756679100000|2025-08-31 22:25:00|23.96|23.85|23.97|23.86|23.99|23.88|23.96|23.85|28
1756679400000|2025-08-31 22:30:00|23.96|23.85|23.88|23.77|23.96|23.85|23.88|23.77|35
1756679700000|2025-08-31 22:35:00|23.89|23.78|23.85|23.74|23.89|23.78|23.85|23.74|23
1756680000000|2025-08-31 22:40:00|23.84|23.73|23.77|23.66|23.85|23.74|23.76|23.65|82
1756680300000|2025-08-31 22:45:00|23.76|23.65|23.75|23.64|23.79|23.68|23.72|23.61|74
1756680600000|2025-08-31 22:50:00|23.76|23.65|23.75|23.64|23.79|23.68|23.73|23.62|46
1756680900000|2025-08-31 22:55:00|23.74|23.63|23.75|23.64|23.76|23.65|23.74|23.63|50
1756681200000|2025-08-31 23:00:00|23.76|23.65|23.68|23.57|23.76|23.65|23.66|23.55|87
1756681500000|2025-08-31 23:05:00|23.69|23.58|23.69|23.58|23.71|23.6|23.67|23.56|29
1756681800000|2025-08-31 23:10:00|23.7|23.59|23.7|23.59|23.71|23.6|23.69|23.58|99
1756682100000|2025-08-31 23:15:00|23.69|23.58|23.64|23.53|23.7|23.59|23.62|23.51|81
1756682400000|2025-08-31 23:20:00|23.65|23.54|23.65|23.54|23.67|23.56|23.62|23.51|67
1756682700000|2025-08-31 23:25:00|23.64|23.53|23.62|23.51|23.64|23.53|23.6|23.49|47
1756683000000|2025-08-31 23:30:00|23.61|23.5|23.57|23.46|23.62|23.51|23.55|23.44|131
1756683300000|2025-08-31 23:35:00|23.56|23.45|23.53|23.42|23.6|23.49|23.52|23.41|146
1756683600000|2025-08-31 23:40:00|23.52|23.41|23.5|23.39|23.53|23.42|23.49|23.38|48
1756683900000|2025-08-31 23:45:00|23.51|23.4|23.5|23.39|23.53|23.42|23.48|23.37|73
1756684200000|2025-08-31 23:50:00|23.49|23.38|23.47|23.36|23.51|23.4|23.46|23.35|65
1756684500000|2025-08-31 23:55:00|23.48|23.37|23.45|23.34|23.48|23.37|23.44|23.33|54
1756684800000|2025-09-01 00:00:00|23.44|23.33|23.35|23.24|23.45|23.34|23.34|23.23|101
1756685100000|2025-09-01 00:05:00|23.34|23.23|23.38|23.27|23.43|23.32|23.32|23.21|95
1756685400000|2025-09-01 00:10:00|23.39|23.28|23.37|23.26|23.41|23.3|23.36|23.25|69
1756685700000|2025-09-01 00:15:00|23.38|23.27|23.4|23.29|23.42|23.31|23.37|23.26|41
1756686000000|2025-09-01 00:20:00|23.41|23.3|23.37|23.26|23.41|23.3|23.36|23.25|70
1756686300000|2025-09-01 00:25:00|23.38|23.27|23.33|23.22|23.38|23.27|23.28|23.17|110
1756686600000|2025-09-01 00:30:00|23.32|23.21|23.31|23.2|23.37|23.26|23.3|23.19|123
1756686900000|2025-09-01 00:35:00|23.32|23.21|23.29|23.18|23.32|23.21|23.27|23.16|109
1756687200000|2025-09-01 00:40:00|23.3|23.19|23.45|23.34|23.49|23.38|23.29|23.18|80
1756687500000|2025-09-01 00:45:00|23.44|23.33|23.44|23.33|23.53|23.42|23.43|23.32|82
1756687800000|2025-09-01 00:50:00|23.45|23.34|23.46|23.35|23.47|23.36|23.39|23.28|57
1756688100000|2025-09-01 00:55:00|23.47|23.36|23.43|23.32|23.49|23.38|23.42|23.31|60
1756688400000|2025-09-01 01:00:00|23.44|23.33|23.43|23.32|23.48|23.37|23.4|23.29|73
1756688700000|2025-09-01 01:05:00|23.44|23.33|23.35|23.24|23.47|23.36|23.34|23.23|96
1756689000000|2025-09-01 01:10:00|23.34|23.23|23.38|23.27|23.38|23.27|23.32|23.21|92
1756689300000|2025-09-01 01:15:00|23.39|23.28|23.39|23.28|23.42|23.31|23.31|23.2|84
1756689600000|2025-09-01 01:20:00|23.4|23.29|23.37|23.26|23.42|23.31|23.36|23.25|100
1756689900000|2025-09-01 01:25:00|23.36|23.25|23.44|23.33|23.44|23.33|23.36|23.25|107
1756690200000|2025-09-01 01:30:00|23.43|23.32|23.46|23.35|23.49|23.38|23.43|23.32|141
1756690500000|2025-09-01 01:35:00|23.47|23.36|23.47|23.36|23.51|23.4|23.45|23.34|119
1756690800000|2025-09-01 01:40:00|23.46|23.35|23.52|23.41|23.53|23.42|23.46|23.35|55
1756691100000|2025-09-01 01:45:00|23.53|23.42|23.5|23.39|23.56|23.45|23.49|23.38|62
1756691400000|2025-09-01 01:50:00|23.49|23.38|23.41|23.3|23.5|23.39|23.41|23.3|108
1756691700000|2025-09-01 01:55:00|23.42|23.31|23.48|23.37|23.49|23.38|23.41|23.3|49
1756692000000|2025-09-01 02:00:00|23.47|23.36|23.43|23.32|23.5|23.39|23.42|23.31|88
1756692300000|2025-09-01 02:05:00|23.42|23.31|23.43|23.32|23.46|23.35|23.41|23.3|36
1756692600000|2025-09-01 02:10:00|23.42|23.31|23.36|23.25|23.43|23.32|23.34|23.23|126
1756692900000|2025-09-01 02:15:00|23.35|23.24|23.34|23.23|23.38|23.27|23.33|23.22|87
1756693200000|2025-09-01 02:20:00|23.35|23.24|23.27|23.16|23.35|23.24|23.27|23.16|100
1756693500000|2025-09-01 02:25:00|23.28|23.17|23.29|23.18|23.32|23.21|23.19|23.08|90
1756693800000|2025-09-01 02:30:00|23.28|23.17|23.21|23.1|23.29|23.18|23.2|23.09|123
1756694100000|2025-09-01 02:35:00|23.22|23.11|23.25|23.14|23.27|23.16|23.2|23.09|106
1756694400000|2025-09-01 02:40:00|23.24|23.13|23.24|23.13|23.26|23.15|23.23|23.12|41
1756694700000|2025-09-01 02:45:00|23.23|23.12|23.13|23.02|23.26|23.15|23.13|23.02|107
1756695000000|2025-09-01 02:50:00|23.14|23.03|23.17|23.06|23.18|23.07|23.13|23.02|110
1756695300000|2025-09-01 02:55:00|23.18|23.07|23.17|23.06|23.21|23.1|23.16|23.05|130
1756695600000|2025-09-01 03:00:00|23.16|23.05|23.22|23.11|23.24|23.13|23.12|23.01|171
1756695900000|2025-09-01 03:05:00|23.21|23.1|23.2|23.09|23.24|23.13|23.19|23.08|92
1756696200000|2025-09-01 03:10:00|23.19|23.08|23.14|23.03|23.21|23.1|23.13|23.02|120
1756696500000|2025-09-01 03:15:00|23.13|23.02|23.16|23.05|23.18|23.07|23.12|23.01|132
1756696800000|2025-09-01 03:20:00|23.15|23.04|23.15|23.04|23.17|23.06|23.13|23.02|169
1756697100000|2025-09-01 03:25:00|23.16|23.05|23.17|23.06|23.17|23.06|23.15|23.04|58
1756697400000|2025-09-01 03:30:00|23.16|23.05|23.14|23.03|23.19|23.08|23.13|23.02|61
1756697700000|2025-09-01 03:35:00|23.13|23.02|23.21|23.1|23.22|23.11|23.13|23.02|73
1756698000000|2025-09-01 03:40:00|23.22|23.11|23.19|23.08|23.24|23.13|23.18|23.07|114
1756698300000|2025-09-01 03:45:00|23.2|23.09|23.18|23.07|23.22|23.11|23.17|23.06|171
1756698600000|2025-09-01 03:50:00|23.17|23.06|23.24|23.13|23.24|23.13|23.16|23.05|106
1756698900000|2025-09-01 03:55:00|23.23|23.12|23.23|23.12|23.27|23.16|23.22|23.11|131
1756699200000|2025-09-01 04:00:00|23.22|23.11|23.19|23.08|23.23|23.12|23.18|23.07|147
1756699500000|2025-09-01 04:05:00|23.18|23.07|23.22|23.11|23.23|23.12|23.15|23.04|157
1756699800000|2025-09-01 04:10:00|23.23|23.12|23.23|23.12|23.26|23.15|23.22|23.11|171
1756700100000|2025-09-01 04:15:00|23.22|23.11|23.14|23.03|23.23|23.12|23.13|23.02|103
1756700400000|2025-09-01 04:20:00|23.13|23.02|23.14|23.03|23.16|23.05|23.13|23.02|84
1756700700000|2025-09-01 04:25:00|23.15|23.04|23.14|23.03|23.16|23.05|23.11|23|108
1756701000000|2025-09-01 04:30:00|23.13|23.02|23.06|22.95|23.14|23.03|23.04|22.93|156
1756701300000|2025-09-01 04:35:00|23.05|22.94|23.07|22.96|23.07|22.96|23.03|22.92|119
1756701600000|2025-09-01 04:40:00|23.08|22.97|23.03|22.92|23.08|22.97|23.03|22.92|80
1756701900000|2025-09-01 04:45:00|23.04|22.93|23.02|22.91|23.04|22.93|22.98|22.87|130
1756702200000|2025-09-01 04:50:00|23.03|22.92|23.07|22.96|23.08|22.97|23.01|22.9|85
1756702500000|2025-09-01 04:55:00|23.08|22.97|23.06|22.95|23.08|22.97|23.04|22.93|87
1756702800000|2025-09-01 05:00:00|23.07|22.96|23.06|22.95|23.07|22.96|23.01|22.9|95
1756703100000|2025-09-01 05:05:00|23.07|22.96|22.98|22.87|23.1|22.99|22.96|22.85|117
1756703400000|2025-09-01 05:10:00|22.99|22.88|22.98|22.87|22.99|22.88|22.95|22.84|122
1756703700000|2025-09-01 05:15:00|22.99|22.88|22.93|22.82|22.99|22.88|22.92|22.81|133
1756704000000|2025-09-01 05:20:00|22.94|22.83|23.05|22.94|23.08|22.97|22.94|22.83|116
1756704300000|2025-09-01 05:25:00|23.04|22.93|23.06|22.95|23.07|22.96|23.03|22.92|95
1756704600000|2025-09-01 05:30:00|23.05|22.94|23.04|22.93|23.06|22.95|23.02|22.91|60
1756704900000|2025-09-01 05:35:00|23.05|22.94|23.12|23.01|23.12|23.01|23.04|22.93|40
1756705200000|2025-09-01 05:40:00|23.11|23|23.15|23.04|23.16|23.05|23.11|23|67
1756705500000|2025-09-01 05:45:00|23.16|23.05|23.09|22.98|23.17|23.06|23.08|22.97|114
1756705800000|2025-09-01 05:50:00|23.1|22.99|23.1|22.99|23.14|23.03|23.09|22.98|43
1756706100000|2025-09-01 05:55:00|23.11|23|23.1|22.99|23.12|23.01|23.09|22.98|86
1756706400000|2025-09-01 06:00:00|23.09|22.98|23.01|22.9|23.1|22.99|23|22.89|131
1756706700000|2025-09-01 06:05:00|23|22.89|22.97|22.86|23.02|22.91|22.96|22.85|103
1756707000000|2025-09-01 06:10:00|22.98|22.87|23.01|22.9|23.01|22.9|22.96|22.85|106
1756707300000|2025-09-01 06:15:00|23|22.89|23.01|22.9|23.01|22.9|22.97|22.86|105
1756707600000|2025-09-01 06:20:00|23|22.89|23.1|22.99|23.1|22.99|23|22.89|72
1756707900000|2025-09-01 06:25:00|23.11|23|23.11|23|23.14|23.03|23.1|22.99|101
1756708200000|2025-09-01 06:30:00|23.12|23.01|23.11|23|23.14|23.03|23.11|23|86
1756708500000|2025-09-01 06:35:00|23.1|22.99|23.14|23.03|23.15|23.04|23.1|22.99|77
1756708800000|2025-09-01 06:40:00|23.13|23.02|23.18|23.07|23.19|23.08|23.13|23.02|88
1756709100000|2025-09-01 06:45:00|23.17|23.06|23.15|23.04|23.19|23.08|23.15|23.04|103
1756709400000|2025-09-01 06:50:00|23.14|23.03|23.14|23.03|23.16|23.05|23.12|23.01|91
1756709700000|2025-09-01 06:55:00|23.15|23.04|23.15|23.04|23.15|23.04|23.13|23.02|25
1756710000000|2025-09-01 07:00:00|23.16|23.05|23.19|23.08|23.21|23.1|23.15|23.04|62
1756710300000|2025-09-01 07:05:00|23.18|23.07|23.1|22.99|23.18|23.07|23.09|22.98|21
1756710600000|2025-09-01 07:10:00|23.11|23|23.05|22.94|23.11|23|23.05|22.94|15
1756710900000|2025-09-01 07:15:00|23.06|22.95|23.2|23.09|23.22|23.11|23.04|22.93|101
1756711200000|2025-09-01 07:20:00|23.19|23.08|23.27|23.16|23.34|23.23|23.19|23.08|87
1756711500000|2025-09-01 07:25:00|23.26|23.15|23.41|23.3|23.42|23.31|23.26|23.15|126
1756711800000|2025-09-01 07:30:00|23.4|23.29|23.54|23.43|23.57|23.46|23.37|23.26|149
1756712100000|2025-09-01 07:35:00|23.53|23.42|23.49|23.38|23.57|23.46|23.47|23.36|192
1756712400000|2025-09-01 07:40:00|23.5|23.39|23.53|23.42|23.53|23.42|23.46|23.35|128
1756712700000|2025-09-01 07:45:00|23.54|23.43|23.7|23.59|23.7|23.59|23.54|23.43|177
1756713000000|2025-09-01 07:50:00|23.71|23.6|23.79|23.68|23.81|23.7|23.69|23.58|157
1756713300000|2025-09-01 07:55:00|23.78|23.67|23.84|23.73|23.85|23.74|23.76|23.65|173
1756713600000|2025-09-01 08:00:00|23.85|23.74|23.97|23.86|24.01|23.9|23.84|23.73|181
1756713900000|2025-09-01 08:05:00|23.98|23.87|23.92|23.81|24.01|23.9|23.91|23.8|134
1756714200000|2025-09-01 08:10:00|23.91|23.8|23.96|23.85|24.01|23.9|23.91|23.8|146
1756714500000|2025-09-01 08:15:00|23.97|23.86|24|23.89|24.04|23.93|23.93|23.82|131
1756714800000|2025-09-01 08:20:00|23.99|23.88|24.04|23.93|24.06|23.95|23.99|23.88|130
1756715100000|2025-09-01 08:25:00|24.03|23.92|23.96|23.85|24.05|23.94|23.95|23.84|112
1756715400000|2025-09-01 08:30:00|23.97|23.86|24.03|23.92|24.04|23.93|23.96|23.85|136
1756715700000|2025-09-01 08:35:00|24.04|23.93|24.03|23.92|24.05|23.94|23.99|23.88|136
1756716000000|2025-09-01 08:40:00|24.04|23.93|24.07|23.96|24.07|23.96|24.03|23.92|70
1756716300000|2025-09-01 08:45:00|24.08|23.97|24.16|24.05|24.16|24.05|24.06|23.95|161
1756716600000|2025-09-01 08:50:00|24.15|24.04|24.14|24.03|24.18|24.07|24.13|24.02|87
1756716900000|2025-09-01 08:55:00|24.15|24.04|24.18|24.07|24.18|24.07|24.1|23.99|92
1756717200000|2025-09-01 09:00:00|24.17|24.06|24.23|24.12|24.24|24.13|24.17|24.06|135
1756717500000|2025-09-01 09:05:00|24.22|24.11|24.22|24.11|24.24|24.13|24.21|24.1|117
1756717800000|2025-09-01 09:10:00|24.23|24.12|24.31|24.2|24.31|24.2|24.21|24.1|68
1756718100000|2025-09-01 09:15:00|24.32|24.21|24.31|24.2|24.35|24.24|24.28|24.17|129
1756718400000|2025-09-01 09:20:00|24.32|24.21|24.32|24.21|24.35|24.24|24.26|24.15|119
1756718700000|2025-09-01 09:25:00|24.33|24.22|24.3|24.19|24.35|24.24|24.28|24.17|150
1756719000000|2025-09-01 09:30:00|24.31|24.2|24.31|24.2|24.39|24.28|24.3|24.19|209
1756719300000|2025-09-01 09:35:00|24.3|24.19|24.31|24.2|24.31|24.2|24.25|24.14|148
1756719600000|2025-09-01 09:40:00|24.32|24.21|24.28|24.17|24.32|24.21|24.25|24.14|53
1756719900000|2025-09-01 09:45:00|24.29|24.18|24.22|24.11|24.29|24.18|24.21|24.1|55
1756720200000|2025-09-01 09:50:00|24.21|24.1|24.17|24.06|24.22|24.11|24.15|24.04|78
1756720500000|2025-09-01 09:55:00|24.18|24.07|24.18|24.07|24.18|24.07|24.16|24.05|83
1756720800000|2025-09-01 10:00:00|24.19|24.08|24.21|24.1|24.23|24.12|24.17|24.06|109
1756721100000|2025-09-01 10:05:00|24.22|24.11|24.21|24.1|24.25|24.14|24.16|24.05|120
1756721400000|2025-09-01 10:10:00|24.22|24.11|24.24|24.13|24.25|24.14|24.19|24.08|56
1756721700000|2025-09-01 10:15:00|24.23|24.12|24.18|24.07|24.25|24.14|24.17|24.06|86
1756722000000|2025-09-01 10:20:00|24.17|24.06|24.18|24.07|24.19|24.08|24.17|24.06|158
1756722300000|2025-09-01 10:25:00|24.17|24.06|24.05|23.94|24.17|24.06|24.04|23.93|39
1756722600000|2025-09-01 10:30:00|24.06|23.95|24|23.89|24.06|23.95|23.93|23.82|129
1756722900000|2025-09-01 10:35:00|24.01|23.9|23.94|23.83|24.06|23.95|23.94|23.83|85
1756723200000|2025-09-01 10:40:00|23.95|23.84|24.01|23.9|24.01|23.9|23.94|23.83|81
1756723500000|2025-09-01 10:45:00|24|23.89|23.99|23.88|24.01|23.9|23.94|23.83|102
1756723800000|2025-09-01 10:50:00|24|23.89|24.03|23.92|24.04|23.93|23.97|23.86|80
1756724100000|2025-09-01 10:55:00|24.04|23.93|24.03|23.92|24.06|23.95|24|23.89|95
1756724400000|2025-09-01 11:00:00|24.04|23.93|24.04|23.93|24.06|23.95|24.01|23.9|55
1756724700000|2025-09-01 11:05:00|24.03|23.92|24.04|23.93|24.06|23.95|24.02|23.91|86
1756725000000|2025-09-01 11:10:00|24.03|23.92|24|23.89|24.05|23.94|23.99|23.88|47
1756725300000|2025-09-01 11:15:00|24.01|23.9|23.95|23.84|24.04|23.93|23.94|23.83|167
1756725600000|2025-09-01 11:20:00|23.96|23.85|23.94|23.83|23.99|23.88|23.93|23.82|100
1756725900000|2025-09-01 11:25:00|23.93|23.82|23.95|23.84|23.97|23.86|23.92|23.81|63
1756726200000|2025-09-01 11:30:00|23.94|23.83|23.9|23.79|23.95|23.84|23.87|23.76|131
1756726500000|2025-09-01 11:35:00|23.91|23.8|23.82|23.71|23.91|23.8|23.81|23.7|225
1756726800000|2025-09-01 11:40:00|23.81|23.7|23.76|23.65|23.82|23.71|23.75|23.64|139
1756727100000|2025-09-01 11:45:00|23.75|23.64|23.79|23.68|23.81|23.7|23.75|23.64|135
1756727400000|2025-09-01 11:50:00|23.8|23.69|23.82|23.71|23.82|23.71|23.78|23.67|57
1756727700000|2025-09-01 11:55:00|23.83|23.72|23.82|23.71|23.85|23.74|23.8|23.69|63
1756728000000|2025-09-01 12:00:00|23.81|23.7|23.8|23.69|23.81|23.7|23.77|23.66|56
1756728300000|2025-09-01 12:05:00|23.81|23.7|23.89|23.78|23.91|23.8|23.81|23.7|89
1756728600000|2025-09-01 12:10:00|23.88|23.77|23.89|23.78|23.9|23.79|23.86|23.75|102
1756728900000|2025-09-01 12:15:00|23.88|23.77|23.85|23.74|23.9|23.79|23.84|23.73|66
1756729200000|2025-09-01 12:20:00|23.84|23.73|23.89|23.78|23.9|23.79|23.82|23.71|49
1756729500000|2025-09-01 12:25:00|23.9|23.79|23.9|23.79|23.94|23.83|23.89|23.78|115
1756729800000|2025-09-01 12:30:00|23.89|23.78|23.91|23.8|23.92|23.81|23.85|23.74|114
1756730100000|2025-09-01 12:35:00|23.92|23.81|23.94|23.83|23.96|23.85|23.91|23.8|167
1756730400000|2025-09-01 12:40:00|23.93|23.82|23.85|23.74|23.94|23.83|23.85|23.74|139
1756730700000|2025-09-01 12:45:00|23.84|23.73|23.91|23.8|23.91|23.8|23.84|23.73|142
1756731000000|2025-09-01 12:50:00|23.9|23.79|23.84|23.73|23.92|23.81|23.82|23.71|79
1756731300000|2025-09-01 12:55:00|23.85|23.74|23.84|23.73|23.86|23.75|23.81|23.7|62
1756731600000|2025-09-01 13:00:00|23.85|23.74|23.82|23.71|23.87|23.76|23.79|23.68|155
1756731900000|2025-09-01 13:05:00|23.83|23.72|23.86|23.75|23.89|23.78|23.81|23.7|144
1756732200000|2025-09-01 13:10:00|23.85|23.74|23.82|23.71|23.86|23.75|23.8|23.69|90
1756732500000|2025-09-01 13:15:00|23.81|23.7|23.83|23.72|23.84|23.73|23.77|23.66|112
1756732800000|2025-09-01 13:20:00|23.84|23.73|23.93|23.82|23.95|23.84|23.84|23.73|212
1756733100000|2025-09-01 13:25:00|23.92|23.81|23.97|23.86|24|23.89|23.91|23.8|212
1756733400000|2025-09-01 13:30:00|23.96|23.85|23.93|23.82|23.97|23.86|23.87|23.76|157
1756733700000|2025-09-01 13:35:00|23.94|23.83|23.87|23.76|23.94|23.83|23.86|23.75|169
1756734000000|2025-09-01 13:40:00|23.86|23.75|23.8|23.69|23.88|23.77|23.79|23.68|139
1756734300000|2025-09-01 13:45:00|23.79|23.68|23.78|23.67|23.82|23.71|23.72|23.61|247
1756734600000|2025-09-01 13:50:00|23.77|23.66|23.79|23.68|23.8|23.69|23.72|23.61|196
1756734900000|2025-09-01 13:55:00|23.8|23.69|23.84|23.73|23.84|23.73|23.77|23.66|189
1756735200000|2025-09-01 14:00:00|23.83|23.72|23.91|23.8|23.92|23.81|23.82|23.71|195
1756735500000|2025-09-01 14:05:00|23.9|23.79|23.95|23.84|24|23.89|23.9|23.79|168
1756735800000|2025-09-01 14:10:00|23.94|23.83|23.98|23.87|24.03|23.92|23.93|23.82|142
1756736100000|2025-09-01 14:15:00|23.99|23.88|23.94|23.83|24.03|23.92|23.93|23.82|234
1756736400000|2025-09-01 14:20:00|23.93|23.82|23.93|23.82|23.95|23.84|23.9|23.79|135
1756736700000|2025-09-01 14:25:00|23.94|23.83|23.94|23.83|23.97|23.86|23.92|23.81|111
1756737000000|2025-09-01 14:30:00|23.95|23.84|23.85|23.74|23.97|23.86|23.85|23.74|173
1756737300000|2025-09-01 14:35:00|23.84|23.73|23.9|23.79|23.91|23.8|23.83|23.72|145
1756737600000|2025-09-01 14:40:00|23.89|23.78|23.93|23.82|23.98|23.87|23.89|23.78|184
1756737900000|2025-09-01 14:45:00|23.94|23.83|23.83|23.72|23.95|23.84|23.81|23.7|76
1756738200000|2025-09-01 14:50:00|23.84|23.73|23.87|23.76|23.89|23.78|23.81|23.7|138
1756738500000|2025-09-01 14:55:00|23.88|23.77|23.87|23.76|23.92|23.81|23.86|23.75|140
1756738800000|2025-09-01 15:00:00|23.86|23.75|23.87|23.76|23.88|23.77|23.82|23.71|124
1756739100000|2025-09-01 15:05:00|23.88|23.77|23.8|23.69|23.91|23.8|23.79|23.68|151
1756739400000|2025-09-01 15:10:00|23.79|23.68|23.78|23.67|23.81|23.7|23.74|23.63|105
1756739700000|2025-09-01 15:15:00|23.79|23.68|23.79|23.68|23.81|23.7|23.75|23.64|113
1756740000000|2025-09-01 15:20:00|23.78|23.67|23.74|23.63|23.78|23.67|23.71|23.6|159
1756740300000|2025-09-01 15:25:00|23.73|23.62|23.76|23.65|23.76|23.65|23.7|23.59|34
1756740600000|2025-09-01 15:30:00|23.77|23.66|23.79|23.68|23.86|23.75|23.75|23.64|236
1756740900000|2025-09-01 15:35:00|23.8|23.69|23.78|23.67|23.82|23.71|23.77|23.66|88
1756741200000|2025-09-01 15:40:00|23.77|23.66|23.73|23.62|23.78|23.67|23.72|23.61|107
1756741500000|2025-09-01 15:45:00|23.74|23.63|23.71|23.6|23.77|23.66|23.71|23.6|144
1756741800000|2025-09-01 15:50:00|23.7|23.59|23.69|23.58|23.74|23.63|23.65|23.54|163
1756742100000|2025-09-01 15:55:00|23.68|23.57|23.72|23.61|23.72|23.61|23.66|23.55|151
1756742400000|2025-09-01 16:00:00|23.73|23.62|23.65|23.54|23.74|23.63|23.62|23.51|150
1756742700000|2025-09-01 16:05:00|23.64|23.53|23.64|23.53|23.7|23.59|23.64|23.53|111
1756743000000|2025-09-01 16:10:00|23.63|23.52|23.7|23.59|23.7|23.59|23.62|23.51|40
1756743300000|2025-09-01 16:15:00|23.69|23.58|23.69|23.58|23.69|23.58|23.62|23.51|59
1756743600000|2025-09-01 16:20:00|23.68|23.57|23.68|23.57|23.74|23.63|23.66|23.55|81
1756743900000|2025-09-01 16:25:00|23.67|23.56|23.68|23.57|23.74|23.63|23.67|23.56|64
1756744200000|2025-09-01 16:30:00|23.69|23.58|23.71|23.6|23.71|23.6|23.64|23.53|125
1756744500000|2025-09-01 16:35:00|23.7|23.59|23.74|23.63|23.78|23.67|23.7|23.59|57
1756744800000|2025-09-01 16:40:00|23.75|23.64|23.83|23.72|23.84|23.73|23.71|23.6|125
1756745100000|2025-09-01 16:45:00|23.82|23.71|23.84|23.73|23.9|23.79|23.82|23.71|89
1756745400000|2025-09-01 16:50:00|23.83|23.72|23.75|23.64|23.84|23.73|23.75|23.64|39
1756745700000|2025-09-01 16:55:00|23.76|23.65|23.8|23.69|23.82|23.71|23.74|23.63|69
1756746000000|2025-09-01 17:00:00|23.79|23.68|23.76|23.65|23.79|23.68|23.74|23.63|72
1756746300000|2025-09-01 17:05:00|23.75|23.64|23.73|23.62|23.82|23.71|23.73|23.62|90
1756746600000|2025-09-01 17:10:00|23.72|23.61|23.69|23.58|23.72|23.61|23.62|23.51|165
1756746900000|2025-09-01 17:15:00|23.68|23.57|23.67|23.56|23.7|23.59|23.64|23.53|141
1756747200000|2025-09-01 17:20:00|23.68|23.57|23.66|23.55|23.71|23.6|23.62|23.51|89
1756747500000|2025-09-01 17:25:00|23.65|23.54|23.53|23.42|23.66|23.55|23.45|23.34|157
1756747800000|2025-09-01 17:30:00|23.52|23.41|23.54|23.43|23.56|23.45|23.49|23.38|133
1756748100000|2025-09-01 17:35:00|23.55|23.44|23.53|23.42|23.62|23.51|23.52|23.41|146
1756748400000|2025-09-01 17:40:00|23.54|23.43|23.55|23.44|23.55|23.44|23.52|23.41|44
1756748700000|2025-09-01 17:45:00|23.54|23.43|23.47|23.36|23.55|23.44|23.46|23.35|96
1756749000000|2025-09-01 17:50:00|23.46|23.35|23.5|23.39|23.55|23.44|23.46|23.35|77
1756749300000|2025-09-01 17:55:00|23.49|23.38|23.5|23.39|23.54|23.43|23.49|23.38|58
1756749600000|2025-09-01 18:00:00|23.49|23.38|23.54|23.43|23.56|23.45|23.49|23.38|64
1756749900000|2025-09-01 18:05:00|23.55|23.44|23.48|23.37|23.56|23.45|23.47|23.36|42
1756750200000|2025-09-01 18:10:00|23.47|23.36|23.52|23.41|23.54|23.43|23.47|23.36|60
1756750500000|2025-09-01 18:15:00|23.53|23.42|23.57|23.46|23.57|23.46|23.49|23.38|57
1756750800000|2025-09-01 18:20:00|23.56|23.45|23.51|23.4|23.57|23.46|23.5|23.39|60
1756751100000|2025-09-01 18:25:00|23.52|23.41|23.56|23.45|23.56|23.45|23.5|23.39|49
1756751400000|2025-09-01 18:30:00|23.55|23.44|23.57|23.46|23.61|23.5|23.55|23.44|71
1756751700000|2025-09-01 18:35:00|23.56|23.45|23.55|23.44|23.57|23.46|23.51|23.4|86
1756752000000|2025-09-01 18:40:00|23.56|23.45|23.55|23.44|23.59|23.48|23.55|23.44|40
1756752300000|2025-09-01 18:45:00|23.56|23.45|23.54|23.43|23.58|23.47|23.54|23.43|23
1756752600000|2025-09-01 18:50:00|23.53|23.42|23.54|23.43|23.56|23.45|23.52|23.41|46
1756752900000|2025-09-01 18:55:00|23.55|23.44|23.54|23.43|23.55|23.44|23.52|23.41|50
1756753200000|2025-09-01 19:00:00|23.53|23.42|23.54|23.43|23.54|23.43|23.51|23.4|44
1756753500000|2025-09-01 19:05:00|23.53|23.42|23.56|23.45|23.56|23.45|23.51|23.4|30
1756753800000|2025-09-01 19:10:00|23.55|23.44|23.53|23.42|23.56|23.45|23.51|23.4|25
1756754100000|2025-09-01 19:15:00|23.52|23.41|23.52|23.41|23.54|23.43|23.51|23.4|51
1756754400000|2025-09-01 19:20:00|23.53|23.42|23.58|23.47|23.59|23.48|23.53|23.42|56
1756754700000|2025-09-01 19:25:00|23.59|23.48|23.51|23.4|23.59|23.48|23.51|23.4|33
1756755000000|2025-09-01 19:30:00|23.52|23.41|23.55|23.44|23.55|23.44|23.5|23.39|30
1756755300000|2025-09-01 19:35:00|23.54|23.43|23.58|23.47|23.58|23.47|23.54|23.43|25
1756755600000|2025-09-01 19:40:00|23.57|23.46|23.58|23.47|23.58|23.47|23.55|23.44|28
1756755900000|2025-09-01 19:45:00|23.57|23.46|23.57|23.46|23.61|23.5|23.57|23.46|51
1756756200000|2025-09-01 19:50:00|23.56|23.45|23.63|23.52|23.63|23.52|23.55|23.44|22
1756756500000|2025-09-01 19:55:00|23.64|23.53|23.62|23.51|23.66|23.55|23.62|23.51|57
1756756800000|2025-09-01 20:00:00|23.63|23.52|23.6|23.49|23.64|23.53|23.58|23.47|68
1756757100000|2025-09-01 20:05:00|23.59|23.48|23.57|23.46|23.6|23.49|23.55|23.44|29
1756757400000|2025-09-01 20:10:00|23.58|23.47|23.56|23.45|23.59|23.48|23.56|23.45|37
1756757700000|2025-09-01 20:15:00|23.57|23.46|23.51|23.4|23.57|23.46|23.48|23.37|98
1756758000000|2025-09-01 20:20:00|23.5|23.39|23.49|23.38|23.53|23.42|23.48|23.37|80
1756758300000|2025-09-01 20:25:00|23.48|23.37|23.51|23.4|23.52|23.41|23.48|23.37|18
1756758600000|2025-09-01 20:30:00|23.5|23.39|23.48|23.37|23.51|23.4|23.45|23.34|83
1756758900000|2025-09-01 20:35:00|23.47|23.36|23.33|23.22|23.49|23.38|23.29|23.18|187
1756759200000|2025-09-01 20:40:00|23.34|23.23|23.14|23.03|23.37|23.26|23.14|23.03|245
1756759500000|2025-09-01 20:45:00|23.13|23.02|23.15|23.04|23.24|23.13|23.07|22.96|296
1756759800000|2025-09-01 20:50:00|23.16|23.05|23.22|23.11|23.23|23.12|23.15|23.04|124
1756760100000|2025-09-01 20:55:00|23.23|23.12|23.22|23.11|23.27|23.16|23.18|23.07|132
1756760400000|2025-09-01 21:00:00|23.21|23.1|23.15|23.04|23.23|23.12|23.09|22.98|125
1756760700000|2025-09-01 21:05:00|23.14|23.03|23.19|23.08|23.21|23.1|23.12|23.01|66
1756761000000|2025-09-01 21:10:00|23.18|23.07|23.15|23.04|23.19|23.08|23.13|23.02|50
1756761300000|2025-09-01 21:15:00|23.16|23.05|23.11|23|23.18|23.07|23.11|23|42
1756761600000|2025-09-01 21:20:00|23.1|22.99|23.12|23.01|23.16|23.05|23.1|22.99|67
1756761900000|2025-09-01 21:25:00|23.11|23|23.1|22.99|23.15|23.04|23.09|22.98|50
1756762200000|2025-09-01 21:30:00|23.09|22.98|23.02|22.91|23.09|22.98|22.99|22.88|58
1756762500000|2025-09-01 21:35:00|23.03|22.92|22.96|22.85|23.03|22.92|22.96|22.85|52
1756762800000|2025-09-01 21:40:00|22.95|22.84|22.84|22.73|22.96|22.85|22.77|22.66|80
1756763100000|2025-09-01 21:45:00|22.83|22.72|22.86|22.75|22.87|22.76|22.82|22.71|34
1756763400000|2025-09-01 21:50:00|22.85|22.74|22.8|22.69|22.85|22.74|22.79|22.68|24
1756763700000|2025-09-01 21:55:00|22.81|22.7|22.88|22.77|22.91|22.8|22.79|22.68|63
1756764000000|2025-09-01 22:00:00|22.87|22.76|22.84|22.73|22.88|22.77|22.82|22.71|179
1756764300000|2025-09-01 22:05:00|22.85|22.74|22.9|22.79|22.9|22.79|22.84|22.73|56
1756764600000|2025-09-01 22:10:00|22.89|22.78|22.91|22.8|22.96|22.85|22.89|22.78|83
1756764900000|2025-09-01 22:15:00|22.92|22.81|23.03|22.92|23.03|22.92|22.91|22.8|126
1756765200000|2025-09-01 22:20:00|23.02|22.91|22.93|22.82|23.07|22.96|22.93|22.82|112
1756765500000|2025-09-01 22:25:00|22.94|22.83|22.91|22.8|22.96|22.85|22.9|22.79|56
1756765800000|2025-09-01 22:30:00|22.9|22.79|22.86|22.75|22.91|22.8|22.84|22.73|96
1756766100000|2025-09-01 22:35:00|22.87|22.76|22.8|22.69|22.9|22.79|22.79|22.68|74
1756766400000|2025-09-01 22:40:00|22.79|22.68|22.75|22.64|22.79|22.68|22.73|22.62|115
1756766700000|2025-09-01 22:45:00|22.74|22.63|22.82|22.71|22.84|22.73|22.74|22.63|115
1756767000000|2025-09-01 22:50:00|22.81|22.7|22.94|22.83|22.96|22.85|22.81|22.7|124
1756767300000|2025-09-01 22:55:00|22.95|22.84|22.92|22.81|22.99|22.88|22.92|22.81|110
1756767600000|2025-09-01 23:00:00|22.91|22.8|23.03|22.92|23.05|22.94|22.91|22.8|118
1756767900000|2025-09-01 23:05:00|23.02|22.91|22.98|22.87|23.03|22.92|22.97|22.86|117
1756768200000|2025-09-01 23:10:00|22.99|22.88|23.06|22.95|23.07|22.96|22.98|22.87|114
1756768500000|2025-09-01 23:15:00|23.05|22.94|23.05|22.94|23.06|22.95|23|22.89|73
1756768800000|2025-09-01 23:20:00|23.04|22.93|23.02|22.91|23.07|22.96|23.01|22.9|99
1756769100000|2025-09-01 23:25:00|23.01|22.9|23.04|22.93|23.05|22.94|23.01|22.9|56
1756769400000|2025-09-01 23:30:00|23.03|22.92|23.01|22.9|23.05|22.94|22.97|22.86|107
1756769700000|2025-09-01 23:35:00|23.02|22.91|23.05|22.94|23.07|22.96|23.01|22.9|130
1756770000000|2025-09-01 23:40:00|23.06|22.95|23.18|23.07|23.18|23.07|23.06|22.95|99
1756770300000|2025-09-01 23:45:00|23.19|23.08|23.22|23.11|23.32|23.21|23.19|23.08|158
1756770600000|2025-09-01 23:50:00|23.21|23.1|23.21|23.1|23.23|23.12|23.19|23.08|127
1756770900000|2025-09-01 23:55:00|23.22|23.11|23.28|23.17|23.29|23.18|23.21|23.1|121
1756771200000|2025-09-02 00:00:00|23.29|23.18|23.25|23.14|23.29|23.18|23.21|23.1|99
1756771500000|2025-09-02 00:05:00|23.26|23.15|23.23|23.12|23.28|23.17|23.22|23.11|118
1756771800000|2025-09-02 00:10:00|23.22|23.11|23.2|23.09|23.25|23.14|23.18|23.07|119
1756772100000|2025-09-02 00:15:00|23.19|23.08|23.24|23.13|23.24|23.13|23.18|23.07|140
1756772400000|2025-09-02 00:20:00|23.23|23.12|23.23|23.12|23.29|23.18|23.22|23.11|105
1756772700000|2025-09-02 00:25:00|23.22|23.11|23.2|23.09|23.26|23.15|23.2|23.09|136
1756773000000|2025-09-02 00:30:00|23.19|23.08|23.22|23.11|23.26|23.15|23.17|23.06|104
1756773300000|2025-09-02 00:35:00|23.21|23.1|23.16|23.05|23.22|23.11|23.12|23.01|76
1756773600000|2025-09-02 00:40:00|23.17|23.06|23.1|22.99|23.17|23.06|23.1|22.99|90
1756773900000|2025-09-02 00:45:00|23.11|23|23.17|23.06|23.18|23.07|23.09|22.98|69
1756774200000|2025-09-02 00:50:00|23.18|23.07|23.16|23.05|23.22|23.11|23.15|23.04|87
1756774500000|2025-09-02 00:55:00|23.15|23.04|23.18|23.07|23.18|23.07|23.11|23|68
1756774800000|2025-09-02 01:00:00|23.17|23.06|23.18|23.07|23.2|23.09|23.15|23.04|62
1756775100000|2025-09-02 01:05:00|23.17|23.06|23.16|23.05|23.2|23.09|23.15|23.04|79
1756775400000|2025-09-02 01:10:00|23.15|23.04|23.17|23.06|23.2|23.09|23.15|23.04|53
1756775700000|2025-09-02 01:15:00|23.18|23.07|23.14|23.03|23.18|23.07|23.09|22.98|87
1756776000000|2025-09-02 01:20:00|23.15|23.04|23.2|23.09|23.24|23.13|23.15|23.04|104
1756776300000|2025-09-02 01:25:00|23.19|23.08|23.18|23.07|23.2|23.09|23.14|23.03|46
1756776600000|2025-09-02 01:30:00|23.19|23.08|23.15|23.04|23.21|23.1|23.13|23.02|79
1756776900000|2025-09-02 01:35:00|23.14|23.03|23.19|23.08|23.19|23.08|23.12|23.01|62
1756777200000|2025-09-02 01:40:00|23.18|23.07|23.39|23.28|23.39|23.28|23.18|23.07|82
1756777500000|2025-09-02 01:45:00|23.4|23.29|23.45|23.34|23.45|23.34|23.35|23.24|148
1756777800000|2025-09-02 01:50:00|23.44|23.33|23.39|23.28|23.45|23.34|23.39|23.28|92
1756778100000|2025-09-02 01:55:00|23.38|23.27|23.28|23.17|23.39|23.28|23.28|23.17|95
1756778400000|2025-09-02 02:00:00|23.29|23.18|23.34|23.23|23.34|23.23|23.24|23.13|97
1756778700000|2025-09-02 02:05:00|23.35|23.24|23.38|23.27|23.41|23.3|23.34|23.23|132
1756779000000|2025-09-02 02:10:00|23.39|23.28|23.4|23.29|23.41|23.3|23.36|23.25|91
1756779300000|2025-09-02 02:15:00|23.41|23.3|23.3|23.19|23.41|23.3|23.27|23.16|80
1756779600000|2025-09-02 02:20:00|23.31|23.2|23.43|23.32|23.44|23.33|23.31|23.2|75
1756779900000|2025-09-02 02:25:00|23.42|23.31|23.4|23.29|23.43|23.32|23.38|23.27|93
1756780200000|2025-09-02 02:30:00|23.39|23.28|23.42|23.31|23.42|23.31|23.37|23.26|60
1756780500000|2025-09-02 02:35:00|23.41|23.3|23.42|23.31|23.49|23.38|23.41|23.3|102
1756780800000|2025-09-02 02:40:00|23.41|23.3|23.46|23.35|23.47|23.36|23.38|23.27|41
1756781100000|2025-09-02 02:45:00|23.47|23.36|23.51|23.4|23.51|23.4|23.44|23.33|99
1756781400000|2025-09-02 02:50:00|23.5|23.39|23.53|23.42|23.58|23.47|23.5|23.39|88
1756781700000|2025-09-02 02:55:00|23.54|23.43|23.66|23.55|23.66|23.55|23.52|23.41|64
1756782000000|2025-09-02 03:00:00|23.67|23.56|23.59|23.48|23.68|23.57|23.58|23.47|101
1756782300000|2025-09-02 03:05:00|23.6|23.49|23.69|23.58|23.73|23.62|23.59|23.48|61
1756782600000|2025-09-02 03:10:00|23.7|23.59|23.74|23.63|23.75|23.64|23.69|23.58|113
1756782900000|2025-09-02 03:15:00|23.73|23.62|23.74|23.63|23.83|23.72|23.73|23.62|98
1756783200000|2025-09-02 03:20:00|23.75|23.64|23.72|23.61|23.75|23.64|23.7|23.59|118
1756783500000|2025-09-02 03:25:00|23.73|23.62|23.72|23.61|23.73|23.62|23.71|23.6|56
1756783800000|2025-09-02 03:30:00|23.73|23.62|23.71|23.6|23.73|23.62|23.68|23.57|65
1756784100000|2025-09-02 03:35:00|23.72|23.61|23.67|23.56|23.73|23.62|23.66|23.55|72
1756784400000|2025-09-02 03:40:00|23.66|23.55|23.69|23.58|23.71|23.6|23.66|23.55|91
1756784700000|2025-09-02 03:45:00|23.68|23.57|23.72|23.61|23.73|23.62|23.68|23.57|47
1756785000000|2025-09-02 03:50:00|23.73|23.62|23.74|23.63|23.76|23.65|23.72|23.61|72
1756785300000|2025-09-02 03:55:00|23.73|23.62|23.75|23.64|23.75|23.64|23.7|23.59|93
1756785600000|2025-09-02 04:00:00|23.76|23.65|23.7|23.59|23.76|23.65|23.67|23.56|73
1756785900000|2025-09-02 04:05:00|23.71|23.6|23.69|23.58|23.71|23.6|23.67|23.56|47
1756786200000|2025-09-02 04:10:00|23.7|23.59|23.74|23.63|23.75|23.64|23.7|23.59|53
1756786500000|2025-09-02 04:15:00|23.75|23.64|23.75|23.64|23.76|23.65|23.71|23.6|45
1756786800000|2025-09-02 04:20:00|23.74|23.63|23.83|23.72|23.83|23.72|23.73|23.62|116
1756787100000|2025-09-02 04:25:00|23.82|23.71|23.87|23.76|23.88|23.77|23.82|23.71|96
1756787400000|2025-09-02 04:30:00|23.88|23.77|23.91|23.8|23.94|23.83|23.88|23.77|146
1756787700000|2025-09-02 04:35:00|23.92|23.81|23.89|23.78|23.92|23.81|23.86|23.75|52
1756788000000|2025-09-02 04:40:00|23.88|23.77|23.95|23.84|23.96|23.85|23.88|23.77|160
1756788300000|2025-09-02 04:45:00|23.94|23.83|23.95|23.84|23.98|23.87|23.94|23.83|152
1756788600000|2025-09-02 04:50:00|23.94|23.83|23.97|23.86|23.97|23.86|23.92|23.81|80
1756788900000|2025-09-02 04:55:00|23.96|23.85|23.99|23.88|23.99|23.88|23.93|23.82|42
1756789200000|2025-09-02 05:00:00|24|23.89|23.95|23.84|24|23.89|23.95|23.84|141
1756789500000|2025-09-02 05:05:00|23.94|23.83|23.95|23.84|23.95|23.84|23.92|23.81|114
1756789800000|2025-09-02 05:10:00|23.96|23.85|24.01|23.9|24.01|23.9|23.93|23.82|104
1756790100000|2025-09-02 05:15:00|24.02|23.91|24.01|23.9|24.02|23.91|23.96|23.85|94
1756790400000|2025-09-02 05:20:00|24.02|23.91|24.01|23.9|24.02|23.91|23.96|23.85|126
1756790700000|2025-09-02 05:25:00|24|23.89|24.04|23.93|24.08|23.97|24|23.89|172
1756791000000|2025-09-02 05:30:00|24.03|23.92|24.05|23.94|24.06|23.95|24|23.89|60
1756791300000|2025-09-02 05:35:00|24.04|23.93|24.06|23.95|24.08|23.97|24.03|23.92|141
1756791600000|2025-09-02 05:40:00|24.07|23.96|24.02|23.91|24.08|23.97|24|23.89|36
1756791900000|2025-09-02 05:45:00|24.03|23.92|24.03|23.92|24.06|23.95|24.01|23.9|59
1756792200000|2025-09-02 05:50:00|24.02|23.91|24.04|23.93|24.06|23.95|24.01|23.9|105
1756792500000|2025-09-02 05:55:00|24.05|23.94|24.04|23.93|24.05|23.94|24.02|23.91|36
1756792800000|2025-09-02 06:00:00|24.05|23.94|24.09|23.98|24.13|24.02|24.03|23.92|67
1756793100000|2025-09-02 06:05:00|24.08|23.97|24.13|24.02|24.15|24.04|24.08|23.97|124
1756793400000|2025-09-02 06:10:00|24.12|24.01|24.14|24.03|24.15|24.04|24.11|24|54
1756793700000|2025-09-02 06:15:00|24.13|24.02|24.15|24.04|24.15|24.04|24.12|24.01|43
1756794000000|2025-09-02 06:20:00|24.14|24.03|24.15|24.04|24.16|24.05|24.13|24.02|48
1756794300000|2025-09-02 06:25:00|24.14|24.03|24.13|24.02|24.15|24.04|24.13|24.02|14
1756794600000|2025-09-02 06:30:00|24.14|24.03|24.16|24.05|24.16|24.05|24.13|24.02|57
1756794900000|2025-09-02 06:35:00|24.15|24.04|24.16|24.05|24.17|24.06|24.14|24.03|56
1756795200000|2025-09-02 06:40:00|24.17|24.06|24.15|24.04|24.17|24.06|24.14|24.03|85
1756795500000|2025-09-02 06:45:00|24.16|24.05|24.14|24.03|24.16|24.05|24.14|24.03|19
1756795800000|2025-09-02 06:50:00|24.13|24.02|24.11|24|24.14|24.03|24.1|23.99|69
1756796100000|2025-09-02 06:55:00|24.12|24.01|24.11|24|24.14|24.03|24.11|24|144
1756796400000|2025-09-02 07:00:00|24.12|24.01|24.1|23.99|24.13|24.02|24.1|23.99|45
1756796700000|2025-09-02 07:05:00|24.11|24|24.06|23.95|24.11|24|24.06|23.95|117
1756797000000|2025-09-02 07:10:00|24.07|23.96|24.05|23.94|24.09|23.98|24.04|23.93|27
1756797300000|2025-09-02 07:15:00|24.04|23.93|24.06|23.95|24.08|23.97|24.04|23.93|49
1756797600000|2025-09-02 07:20:00|24.05|23.94|23.99|23.88|24.06|23.95|23.99|23.88|122
1756797900000|2025-09-02 07:25:00|24|23.89|24.06|23.95|24.07|23.96|23.99|23.88|61
1756798200000|2025-09-02 07:30:00|24.07|23.96|24.04|23.93|24.11|24|24.03|23.92|64
1756798500000|2025-09-02 07:35:00|24.03|23.92|24.04|23.93|24.06|23.95|24.03|23.92|54
1756798800000|2025-09-02 07:40:00|24.03|23.92|24|23.89|24.04|23.93|24|23.89|48
1756799100000|2025-09-02 07:45:00|24.01|23.9|23.97|23.86|24.03|23.92|23.96|23.85|49
1756799400000|2025-09-02 07:50:00|23.96|23.85|23.91|23.8|23.97|23.86|23.89|23.78|176
1756799700000|2025-09-02 07:55:00|23.92|23.81|23.95|23.84|23.97|23.86|23.91|23.8|52
1756800000000|2025-09-02 08:00:00|23.96|23.85|23.97|23.86|24.02|23.91|23.95|23.84|44
1756800300000|2025-09-02 08:05:00|23.96|23.85|23.92|23.81|23.96|23.85|23.92|23.81|107
1756800600000|2025-09-02 08:10:00|23.93|23.82|23.9|23.79|23.94|23.83|23.89|23.78|118
1756800900000|2025-09-02 08:15:00|23.89|23.78|23.94|23.83|23.94|23.83|23.89|23.78|102
1756801200000|2025-09-02 08:20:00|23.95|23.84|23.96|23.85|23.99|23.88|23.95|23.84|104
1756801500000|2025-09-02 08:25:00|23.95|23.84|23.95|23.84|23.98|23.87|23.92|23.81|74
1756801800000|2025-09-02 08:30:00|23.96|23.85|23.92|23.81|23.96|23.85|23.92|23.81|69
1756802100000|2025-09-02 08:35:00|23.93|23.82|23.96|23.85|23.96|23.85|23.92|23.81|42
1756802400000|2025-09-02 08:40:00|23.97|23.86|23.97|23.86|23.98|23.87|23.96|23.85|55
1756802700000|2025-09-02 08:45:00|23.98|23.87|24.01|23.9|24.07|23.96|23.98|23.87|69
1756803000000|2025-09-02 08:50:00|24.02|23.91|24.02|23.91|24.07|23.96|24.01|23.9|93
1756803300000|2025-09-02 08:55:00|24.01|23.9|23.96|23.85|24.02|23.91|23.96|23.85|170
1756803600000|2025-09-02 09:00:00|23.95|23.84|24.02|23.91|24.02|23.91|23.92|23.81|94
1756803900000|2025-09-02 09:05:00|24.01|23.9|24.03|23.92|24.04|23.93|24|23.89|89
1756804200000|2025-09-02 09:10:00|24.04|23.93|24.14|24.03|24.14|24.03|24.03|23.92|59
1756804500000|2025-09-02 09:15:00|24.13|24.02|24.23|24.12|24.24|24.13|24.13|24.02|85
1756804800000|2025-09-02 09:20:00|24.22|24.11|24.19|24.08|24.24|24.13|24.18|24.07|86
1756805100000|2025-09-02 09:25:00|24.2|24.09|24.17|24.06|24.21|24.1|24.16|24.05|46
1756805400000|2025-09-02 09:30:00|24.18|24.07|24.19|24.08|24.21|24.1|24.15|24.04|90
1756805700000|2025-09-02 09:35:00|24.2|24.09|24.24|24.13|24.24|24.13|24.2|24.09|55
1756806000000|2025-09-02 09:40:00|24.23|24.12|24.24|24.13|24.24|24.13|24.18|24.07|60
1756806300000|2025-09-02 09:45:00|24.25|24.14|24.2|24.09|24.25|24.14|24.2|24.09|78
1756806600000|2025-09-02 09:50:00|24.19|24.08|24.22|24.11|24.24|24.13|24.19|24.08|46
1756806900000|2025-09-02 09:55:00|24.23|24.12|24.27|24.16|24.27|24.16|24.23|24.12|51
1756807200000|2025-09-02 10:00:00|24.28|24.17|24.27|24.16|24.29|24.18|24.23|24.12|62
1756807500000|2025-09-02 10:05:00|24.26|24.15|24.28|24.17|24.3|24.19|24.25|24.14|47
1756807800000|2025-09-02 10:10:00|24.27|24.16|24.3|24.19|24.3|24.19|24.26|24.15|36
1756808100000|2025-09-02 10:15:00|24.31|24.2|24.26|24.15|24.31|24.2|24.25|24.14|28
1756808400000|2025-09-02 10:20:00|24.25|24.14|24.26|24.15|24.28|24.17|24.24|24.13|66
1756808700000|2025-09-02 10:25:00|24.27|24.16|24.32|24.21|24.34|24.23|24.27|24.16|64
1756809000000|2025-09-02 10:30:00|24.31|24.2|24.29|24.18|24.34|24.23|24.29|24.18|117
1756809300000|2025-09-02 10:35:00|24.3|24.19|24.31|24.2|24.32|24.21|24.29|24.18|74
1756809600000|2025-09-02 10:40:00|24.32|24.21|24.32|24.21|24.34|24.23|24.27|24.16|69
1756809900000|2025-09-02 10:45:00|24.31|24.2|24.28|24.17|24.32|24.21|24.27|24.16|74
1756810200000|2025-09-02 10:50:00|24.29|24.18|24.28|24.17|24.3|24.19|24.27|24.16|58
1756810500000|2025-09-02 10:55:00|24.29|24.18|24.3|24.19|24.31|24.2|24.27|24.16|62
1756810800000|2025-09-02 11:00:00|24.31|24.2|24.28|24.17|24.31|24.2|24.27|24.16|98
1756811100000|2025-09-02 11:05:00|24.27|24.16|24.25|24.14|24.28|24.17|24.24|24.13|174
1756811400000|2025-09-02 11:10:00|24.26|24.15|24.2|24.09|24.26|24.15|24.2|24.09|65
1756811700000|2025-09-02 11:15:00|24.19|24.08|24.21|24.1|24.25|24.14|24.17|24.06|113
1756812000000|2025-09-02 11:20:00|24.2|24.09|24.19|24.08|24.24|24.13|24.19|24.08|65
1756812300000|2025-09-02 11:25:00|24.2|24.09|24.18|24.07|24.22|24.11|24.18|24.07|69
1756812600000|2025-09-02 11:30:00|24.17|24.06|24.19|24.08|24.22|24.11|24.17|24.06|75
1756812900000|2025-09-02 11:35:00|24.18|24.07|24.15|24.04|24.2|24.09|24.14|24.03|50
1756813200000|2025-09-02 11:40:00|24.14|24.03|24.19|24.08|24.21|24.1|24.14|24.03|102
1756813500000|2025-09-02 11:45:00|24.18|24.07|24.13|24.02|24.19|24.08|24.13|24.02|118
1756813800000|2025-09-02 11:50:00|24.12|24.01|24.08|23.97|24.13|24.02|24.07|23.96|99
1756814100000|2025-09-02 11:55:00|24.09|23.98|24.06|23.95|24.1|23.99|24.03|23.92|116
1756814400000|2025-09-02 12:00:00|24.05|23.94|24|23.89|24.1|23.99|24|23.89|140
1756814700000|2025-09-02 12:05:00|24.01|23.9|23.94|23.83|24.02|23.91|23.91|23.8|133
1756815000000|2025-09-02 12:10:00|23.93|23.82|23.93|23.82|23.98|23.87|23.92|23.81|75
1756815300000|2025-09-02 12:15:00|23.92|23.81|23.96|23.85|23.96|23.85|23.9|23.79|107
1756815600000|2025-09-02 12:20:00|23.97|23.86|23.97|23.86|24.04|23.93|23.97|23.86|97
1756815900000|2025-09-02 12:25:00|23.98|23.87|24.01|23.9|24.02|23.91|23.98|23.87|116
1756816200000|2025-09-02 12:30:00|24|23.89|23.98|23.87|24.05|23.94|23.97|23.86|212
1756816500000|2025-09-02 12:35:00|23.99|23.88|23.92|23.81|23.99|23.88|23.9|23.79|180
1756816800000|2025-09-02 12:40:00|23.91|23.8|23.81|23.7|23.93|23.82|23.79|23.68|162
1756817100000|2025-09-02 12:45:00|23.8|23.69|23.7|23.59|23.81|23.7|23.7|23.59|168
1756817400000|2025-09-02 12:50:00|23.69|23.58|23.66|23.55|23.78|23.67|23.65|23.54|157
1756817700000|2025-09-02 12:55:00|23.65|23.54|23.67|23.56|23.73|23.62|23.63|23.52|179
1756818000000|2025-09-02 13:00:00|23.66|23.55|23.69|23.58|23.7|23.59|23.65|23.54|154
1756818300000|2025-09-02 13:05:00|23.68|23.57|23.69|23.58|23.71|23.6|23.65|23.54|96
1756818600000|2025-09-02 13:10:00|23.68|23.57|23.66|23.55|23.71|23.6|23.66|23.55|125
1756818900000|2025-09-02 13:15:00|23.67|23.56|23.64|23.53|23.71|23.6|23.63|23.52|106
1756819200000|2025-09-02 13:20:00|23.65|23.54|23.69|23.58|23.69|23.58|23.63|23.52|65
1756819500000|2025-09-02 13:25:00|23.7|23.59|23.68|23.57|23.79|23.68|23.66|23.55|177
1756819800000|2025-09-02 13:30:00|23.67|23.56|23.63|23.52|23.68|23.57|23.57|23.46|204
1756820100000|2025-09-02 13:35:00|23.62|23.51|23.86|23.75|23.93|23.82|23.62|23.51|243
1756820400000|2025-09-02 13:40:00|23.85|23.74|23.93|23.82|23.94|23.83|23.83|23.72|240
1756820700000|2025-09-02 13:45:00|23.92|23.81|24.03|23.92|24.1|23.99|23.9|23.79|290
1756821000000|2025-09-02 13:50:00|24.04|23.93|24.08|23.97|24.11|24|24.02|23.91|232
1756821300000|2025-09-02 13:55:00|24.07|23.96|24.12|24.01|24.13|24.02|24.05|23.94|200
1756821600000|2025-09-02 14:00:00|24.13|24.02|24.12|24.01|24.24|24.13|24.1|23.99|253
1756821900000|2025-09-02 14:05:00|24.13|24.02|24.15|24.04|24.15|24.04|24.04|23.93|193
1756822200000|2025-09-02 14:10:00|24.14|24.03|24.13|24.02|24.21|24.1|24.11|24|229
1756822500000|2025-09-02 14:15:00|24.12|24.01|24.2|24.09|24.22|24.11|24.05|23.94|195
1756822800000|2025-09-02 14:20:00|24.21|24.1|24.18|24.07|24.25|24.14|24.16|24.05|240
1756823100000|2025-09-02 14:25:00|24.17|24.06|24.25|24.14|24.26|24.15|24.17|24.06|238
1756823400000|2025-09-02 14:30:00|24.24|24.13|24.23|24.12|24.28|24.17|24.22|24.11|206
1756823700000|2025-09-02 14:35:00|24.24|24.13|24.17|24.06|24.27|24.16|24.16|24.05|252
1756824000000|2025-09-02 14:40:00|24.16|24.05|24.11|24|24.17|24.06|24.07|23.96|192
1756824300000|2025-09-02 14:45:00|24.12|24.01|24.11|24|24.14|24.03|24.08|23.97|183
1756824600000|2025-09-02 14:50:00|24.12|24.01|24.02|23.91|24.12|24.01|24.01|23.9|166
1756824900000|2025-09-02 14:55:00|24.01|23.9|24|23.89|24.02|23.91|23.96|23.85|98
1756825200000|2025-09-02 15:00:00|24.01|23.9|23.95|23.84|24.02|23.91|23.94|23.83|203
1756825500000|2025-09-02 15:05:00|23.94|23.83|23.83|23.72|23.95|23.84|23.82|23.71|226
1756825800000|2025-09-02 15:10:00|23.82|23.71|23.89|23.78|23.89|23.78|23.81|23.7|138
1756826100000|2025-09-02 15:15:00|23.9|23.79|23.84|23.73|23.93|23.82|23.83|23.72|186
1756826400000|2025-09-02 15:20:00|23.86|23.75|23.83|23.72|23.88|23.77|23.82|23.71|126
1756826700000|2025-09-02 15:25:00|23.84|23.73|23.86|23.75|23.88|23.77|23.8|23.69|109
1756827000000|2025-09-02 15:30:00|23.85|23.74|23.78|23.67|23.85|23.74|23.77|23.66|134
1756827300000|2025-09-02 15:35:00|23.77|23.66|23.72|23.61|23.78|23.67|23.71|23.6|158
1756827600000|2025-09-02 15:40:00|23.71|23.6|23.77|23.66|23.81|23.7|23.7|23.59|111
1756827900000|2025-09-02 15:45:00|23.76|23.65|23.75|23.64|23.82|23.71|23.73|23.62|130
1756828200000|2025-09-02 15:50:00|23.76|23.65|23.69|23.58|23.76|23.65|23.67|23.56|259
1756828500000|2025-09-02 15:55:00|23.68|23.57|23.68|23.57|23.7|23.59|23.66|23.55|257
1756828800000|2025-09-02 16:00:00|23.67|23.56|23.68|23.57|23.71|23.6|23.67|23.56|133
1756829100000|2025-09-02 16:05:00|23.69|23.58|23.69|23.58|23.74|23.63|23.68|23.57|123
1756829400000|2025-09-02 16:10:00|23.7|23.59|23.73|23.62|23.79|23.68|23.69|23.58|97
1756829700000|2025-09-02 16:15:00|23.74|23.63|23.77|23.66|23.79|23.68|23.71|23.6|104
1756830000000|2025-09-02 16:20:00|23.76|23.65|23.69|23.58|23.77|23.66|23.68|23.57|82
1756830300000|2025-09-02 16:25:00|23.68|23.57|23.67|23.56|23.69|23.58|23.66|23.55|130
1756830600000|2025-09-02 16:30:00|23.68|23.57|23.73|23.62|23.74|23.63|23.67|23.56|130
1756830900000|2025-09-02 16:35:00|23.72|23.61|23.73|23.62|23.75|23.64|23.72|23.61|54
1756831200000|2025-09-02 16:40:00|23.72|23.61|23.78|23.67|23.79|23.68|23.72|23.61|63
1756831500000|2025-09-02 16:45:00|23.77|23.66|23.81|23.7|23.81|23.7|23.73|23.62|74
1756831800000|2025-09-02 16:50:00|23.82|23.71|23.81|23.7|23.85|23.74|23.8|23.69|60
1756832100000|2025-09-02 16:55:00|23.8|23.69|23.76|23.65|23.85|23.74|23.74|23.63|40
1756832400000|2025-09-02 17:00:00|23.77|23.66|23.95|23.84|23.95|23.84|23.77|23.66|90
1756832700000|2025-09-02 17:05:00|23.94|23.83|23.91|23.8|23.94|23.83|23.9|23.79|76
1756833000000|2025-09-02 17:10:00|23.9|23.79|23.86|23.75|23.91|23.8|23.85|23.74|106
1756833300000|2025-09-02 17:15:00|23.87|23.76|23.94|23.83|23.94|23.83|23.86|23.75|66
1756833600000|2025-09-02 17:20:00|23.95|23.84|23.92|23.81|23.95|23.84|23.9|23.79|44
1756833900000|2025-09-02 17:25:00|23.93|23.82|23.99|23.88|24|23.89|23.93|23.82|61
1756834200000|2025-09-02 17:30:00|24|23.89|24.05|23.94|24.06|23.95|23.99|23.88|86
1756834500000|2025-09-02 17:35:00|24.04|23.93|24.03|23.92|24.05|23.94|23.99|23.88|36
1756834800000|2025-09-02 17:40:00|24.04|23.93|23.99|23.88|24.06|23.95|23.99|23.88|52
1756835100000|2025-09-02 17:45:00|24|23.89|23.93|23.82|24.01|23.9|23.92|23.81|48
1756835400000|2025-09-02 17:50:00|23.94|23.83|23.94|23.83|24|23.89|23.93|23.82|59
1756835700000|2025-09-02 17:55:00|23.93|23.82|23.95|23.84|23.96|23.85|23.93|23.82|15
1756836000000|2025-09-02 18:00:00|23.96|23.85|23.88|23.77|23.96|23.85|23.86|23.75|49
1756836300000|2025-09-02 18:05:00|23.89|23.78|23.81|23.7|23.89|23.78|23.8|23.69|130
1756836600000|2025-09-02 18:10:00|23.8|23.69|23.83|23.72|23.85|23.74|23.79|23.68|106
1756836900000|2025-09-02 18:15:00|23.84|23.73|23.79|23.68|23.85|23.74|23.77|23.66|79
1756837200000|2025-09-02 18:20:00|23.8|23.69|23.84|23.73|23.87|23.76|23.8|23.69|81
1756837500000|2025-09-02 18:25:00|23.83|23.72|23.79|23.68|23.84|23.73|23.78|23.67|71
1756837800000|2025-09-02 18:30:00|23.8|23.69|23.8|23.69|23.83|23.72|23.76|23.65|51
1756838100000|2025-09-02 18:35:00|23.81|23.7|23.77|23.66|23.82|23.71|23.77|23.66|59
1756838400000|2025-09-02 18:40:00|23.76|23.65|23.75|23.64|23.77|23.66|23.74|23.63|56
1756838700000|2025-09-02 18:45:00|23.74|23.63|23.81|23.7|23.82|23.71|23.69|23.58|100
1756839000000|2025-09-02 18:50:00|23.82|23.71|24|23.89|24|23.89|23.82|23.71|168
1756839300000|2025-09-02 18:55:00|24.01|23.9|23.93|23.82|24.01|23.9|23.92|23.81|83
1756839600000|2025-09-02 19:00:00|23.92|23.81|23.98|23.87|23.98|23.87|23.91|23.8|85
1756839900000|2025-09-02 19:05:00|23.97|23.86|24.01|23.9|24.05|23.94|23.97|23.86|67
1756840200000|2025-09-02 19:10:00|24|23.89|23.87|23.76|24.01|23.9|23.87|23.76|161
1756840500000|2025-09-02 19:15:00|23.86|23.75|23.89|23.78|23.9|23.79|23.83|23.72|167
1756840800000|2025-09-02 19:20:00|23.9|23.79|23.8|23.69|23.9|23.79|23.8|23.69|103
1756841100000|2025-09-02 19:25:00|23.81|23.7|23.8|23.69|23.83|23.72|23.79|23.68|80
1756841400000|2025-09-02 19:30:00|23.79|23.68|23.77|23.66|23.8|23.69|23.76|23.65|162
1756841700000|2025-09-02 19:35:00|23.78|23.67|23.83|23.72|23.86|23.75|23.78|23.67|98
1756842000000|2025-09-02 19:40:00|23.82|23.71|23.83|23.72|23.86|23.75|23.81|23.7|78
1756842300000|2025-09-02 19:45:00|23.82|23.71|23.91|23.8|23.92|23.81|23.82|23.71|88
1756842600000|2025-09-02 19:50:00|23.9|23.79|23.92|23.81|23.93|23.82|23.85|23.74|130
1756842900000|2025-09-02 19:55:00|23.91|23.8|23.9|23.79|23.94|23.83|23.86|23.75|134
1756843200000|2025-09-02 20:00:00|23.91|23.8|23.92|23.81|23.93|23.82|23.86|23.75|68
1756843500000|2025-09-02 20:05:00|23.93|23.82|23.99|23.88|24|23.89|23.89|23.78|79
1756843800000|2025-09-02 20:10:00|24|23.89|24.01|23.9|24.01|23.9|23.97|23.86|87
1756844100000|2025-09-02 20:15:00|24.02|23.91|24.1|23.99|24.1|23.99|24.02|23.91|51
1756844400000|2025-09-02 20:20:00|24.11|24|24.14|24.03|24.19|24.08|24.1|23.99|87
1756844700000|2025-09-02 20:25:00|24.13|24.02|24.15|24.04|24.15|24.04|24.1|23.99|59
1756845000000|2025-09-02 20:30:00|24.14|24.03|24.12|24.01|24.15|24.04|24.07|23.96|105
1756845300000|2025-09-02 20:35:00|24.11|24|24.21|24.1|24.21|24.1|24.11|24|81
1756845600000|2025-09-02 20:40:00|24.22|24.11|24.22|24.11|24.24|24.13|24.2|24.09|123
1756845900000|2025-09-02 20:45:00|24.23|24.12|24.22|24.11|24.24|24.13|24.18|24.07|75
1756846200000|2025-09-02 20:50:00|24.23|24.12|24.17|24.06|24.23|24.12|24.15|24.04|43
1756846500000|2025-09-02 20:55:00|24.16|24.05|24.16|24.05|24.19|24.08|24.15|24.04|55
1756846800000|2025-09-02 21:00:00|24.17|24.06|24.18|24.07|24.21|24.1|24.16|24.05|34
1756847100000|2025-09-02 21:05:00|24.19|24.08|24.26|24.15|24.26|24.15|24.18|24.07|38
1756847400000|2025-09-02 21:10:00|24.25|24.14|24.27|24.16|24.27|24.16|24.24|24.13|17
1756847700000|2025-09-02 21:15:00|24.26|24.15|24.21|24.1|24.27|24.16|24.21|24.1|21
1756848000000|2025-09-02 21:20:00|24.22|24.11|24.28|24.17|24.31|24.2|24.2|24.09|45
1756848300000|2025-09-02 21:25:00|24.27|24.16|24.28|24.17|24.28|24.17|24.25|24.14|31
1756848600000|2025-09-02 21:30:00|24.29|24.18|24.33|24.22|24.33|24.22|24.27|24.16|19
1756848900000|2025-09-02 21:35:00|24.32|24.21|24.33|24.22|24.33|24.22|24.31|24.2|16
1756849200000|2025-09-02 21:40:00|24.32|24.21|24.32|24.21|24.33|24.22|24.31|24.2|11
1756849500000|2025-09-02 21:45:00|24.33|24.22|24.3|24.19|24.33|24.22|24.3|24.19|8
1756849800000|2025-09-02 21:50:00|24.29|24.18|24.31|24.2|24.32|24.21|24.28|24.17|19
1756850100000|2025-09-02 21:55:00|24.32|24.21|24.32|24.21|24.33|24.22|24.3|24.19|9
1756850400000|2025-09-02 22:00:00|24.33|24.22|24.3|24.19|24.33|24.22|24.29|24.18|98
1756850700000|2025-09-02 22:05:00|24.31|24.2|24.32|24.21|24.33|24.22|24.28|24.17|127
1756851000000|2025-09-02 22:10:00|24.33|24.22|24.39|24.28|24.4|24.29|24.32|24.21|94
1756851300000|2025-09-02 22:15:00|24.4|24.29|24.35|24.24|24.43|24.32|24.35|24.24|50
1756851600000|2025-09-02 22:20:00|24.34|24.23|24.29|24.18|24.35|24.24|24.29|24.18|26
1756851900000|2025-09-02 22:25:00|24.3|24.19|24.38|24.27|24.38|24.27|24.29|24.18|51
1756852200000|2025-09-02 22:30:00|24.39|24.28|24.37|24.26|24.4|24.29|24.34|24.23|45
1756852500000|2025-09-02 22:35:00|24.38|24.27|24.45|24.34|24.46|24.35|24.37|24.26|41
1756852800000|2025-09-02 22:40:00|24.46|24.35|24.46|24.35|24.47|24.36|24.44|24.33|75
1756853100000|2025-09-02 22:45:00|24.47|24.36|24.46|24.35|24.48|24.37|24.43|24.32|78
1756853400000|2025-09-02 22:50:00|24.47|24.36|24.44|24.33|24.48|24.37|24.44|24.33|76
1756853700000|2025-09-02 22:55:00|24.45|24.34|24.52|24.41|24.52|24.41|24.43|24.32|48
1756854000000|2025-09-02 23:00:00|24.53|24.42|24.46|24.35|24.54|24.43|24.46|24.35|28
1756854300000|2025-09-02 23:05:00|24.47|24.36|24.48|24.37|24.48|24.37|24.44|24.33|18
1756854600000|2025-09-02 23:10:00|24.47|24.36|24.52|24.41|24.54|24.43|24.47|24.36|50
1756854900000|2025-09-02 23:15:00|24.53|24.42|24.5|24.39|24.55|24.44|24.5|24.39|72
1756855200000|2025-09-02 23:20:00|24.49|24.38|24.52|24.41|24.54|24.43|24.47|24.36|27
1756855500000|2025-09-02 23:25:00|24.51|24.4|24.5|24.39|24.51|24.4|24.48|24.37|34
1756855800000|2025-09-02 23:30:00|24.51|24.4|24.45|24.34|24.52|24.41|24.45|24.34|41
1756856100000|2025-09-02 23:35:00|24.46|24.35|24.52|24.41|24.52|24.41|24.46|24.35|43
1756856400000|2025-09-02 23:40:00|24.51|24.4|24.5|24.39|24.51|24.4|24.47|24.36|30
1756856700000|2025-09-02 23:45:00|24.51|24.4|24.47|24.36|24.51|24.4|24.47|24.36|41
1756857000000|2025-09-02 23:50:00|24.48|24.37|24.52|24.41|24.52|24.41|24.47|24.36|63
1756857300000|2025-09-02 23:55:00|24.51|24.4|24.52|24.41|24.53|24.42|24.5|24.39|40
1756857600000|2025-09-03 00:00:00|24.53|24.42|24.55|24.44|24.57|24.46|24.52|24.41|91
1756857900000|2025-09-03 00:05:00|24.56|24.45|24.55|24.44|24.56|24.45|24.53|24.42|46
1756858200000|2025-09-03 00:10:00|24.56|24.45|24.61|24.5|24.61|24.5|24.55|24.44|38
1756858500000|2025-09-03 00:15:00|24.62|24.51|24.6|24.49|24.62|24.51|24.55|24.44|75
1756858800000|2025-09-03 00:20:00|24.59|24.48|24.58|24.47|24.6|24.49|24.55|24.44|54
1756859100000|2025-09-03 00:25:00|24.57|24.46|24.61|24.5|24.62|24.51|24.57|24.46|33
1756859400000|2025-09-03 00:30:00|24.6|24.49|24.51|24.4|24.61|24.5|24.51|24.4|113
1756859700000|2025-09-03 00:35:00|24.52|24.41|24.57|24.46|24.58|24.47|24.52|24.41|54
1756860000000|2025-09-03 00:40:00|24.58|24.47|24.56|24.45|24.62|24.51|24.55|24.44|81
1756860300000|2025-09-03 00:45:00|24.55|24.44|24.56|24.45|24.61|24.5|24.51|24.4|67
1756860600000|2025-09-03 00:50:00|24.58|24.47|24.56|24.45|24.59|24.48|24.55|24.44|41
1756860900000|2025-09-03 00:55:00|24.57|24.46|24.62|24.51|24.62|24.51|24.56|24.45|40
1756861200000|2025-09-03 01:00:00|24.63|24.52|24.73|24.62|24.74|24.63|24.59|24.48|59
1756861500000|2025-09-03 01:05:00|24.72|24.61|24.54|24.43|24.73|24.62|24.53|24.42|87
1756861800000|2025-09-03 01:10:00|24.53|24.42|24.48|24.37|24.54|24.43|24.47|24.36|46
1756862100000|2025-09-03 01:15:00|24.49|24.38|24.49|24.38|24.53|24.42|24.48|24.37|88
1756862400000|2025-09-03 01:20:00|24.48|24.37|24.44|24.33|24.5|24.39|24.44|24.33|167
1756862700000|2025-09-03 01:25:00|24.43|24.32|24.43|24.32|24.45|24.34|24.42|24.31|47
1756863000000|2025-09-03 01:30:00|24.42|24.31|24.43|24.32|24.46|24.35|24.41|24.3|119
1756863300000|2025-09-03 01:35:00|24.42|24.31|24.4|24.29|24.44|24.33|24.39|24.28|210
1756863600000|2025-09-03 01:40:00|24.39|24.28|24.41|24.3|24.42|24.31|24.39|24.28|33
1756863900000|2025-09-03 01:45:00|24.42|24.31|24.34|24.23|24.43|24.32|24.33|24.22|89
1756864200000|2025-09-03 01:50:00|24.35|24.24|24.45|24.34|24.46|24.35|24.35|24.24|87
1756864500000|2025-09-03 01:55:00|24.46|24.35|24.61|24.5|24.62|24.51|24.46|24.35|108
1756864800000|2025-09-03 02:00:00|24.62|24.51|24.57|24.46|24.66|24.55|24.57|24.46|132
1756865100000|2025-09-03 02:05:00|24.56|24.45|24.46|24.35|24.56|24.45|24.46|24.35|88
1756865400000|2025-09-03 02:10:00|24.45|24.34|24.47|24.36|24.49|24.38|24.45|24.34|55
1756865700000|2025-09-03 02:15:00|24.46|24.35|24.55|24.44|24.59|24.48|24.46|24.35|112
1756866000000|2025-09-03 02:20:00|24.56|24.45|24.54|24.43|24.59|24.48|24.54|24.43|53
1756866300000|2025-09-03 02:25:00|24.53|24.42|24.55|24.44|24.57|24.46|24.52|24.41|31
1756866600000|2025-09-03 02:30:00|24.56|24.45|24.48|24.37|24.56|24.45|24.47|24.36|59
1756866900000|2025-09-03 02:35:00|24.47|24.36|24.49|24.38|24.53|24.42|24.47|24.36|39
1756867200000|2025-09-03 02:40:00|24.48|24.37|24.54|24.43|24.54|24.43|24.48|24.37|49
1756867500000|2025-09-03 02:45:00|24.55|24.44|24.57|24.46|24.6|24.49|24.54|24.43|65
1756867800000|2025-09-03 02:50:00|24.56|24.45|24.58|24.47|24.61|24.5|24.56|24.45|45
1756868100000|2025-09-03 02:55:00|24.57|24.46|24.56|24.45|24.58|24.47|24.55|24.44|30
1756868400000|2025-09-03 03:00:00|24.55|24.44|24.53|24.42|24.55|24.44|24.51|24.4|21
1756868700000|2025-09-03 03:05:00|24.54|24.43|24.59|24.48|24.59|24.48|24.53|24.42|32
1756869000000|2025-09-03 03:10:00|24.58|24.47|24.46|24.35|24.59|24.48|24.44|24.33|101
1756869300000|2025-09-03 03:15:00|24.47|24.36|24.45|24.34|24.48|24.37|24.44|24.33|45
1756869600000|2025-09-03 03:20:00|24.44|24.33|24.43|24.32|24.48|24.37|24.42|24.31|69
1756869900000|2025-09-03 03:25:00|24.42|24.31|24.42|24.31|24.43|24.32|24.4|24.29|81
1756870200000|2025-09-03 03:30:00|24.43|24.32|24.37|24.26|24.43|24.32|24.37|24.26|17
1756870500000|2025-09-03 03:35:00|24.36|24.25|24.35|24.24|24.4|24.29|24.34|24.23|48
1756870800000|2025-09-03 03:40:00|24.34|24.23|24.36|24.25|24.37|24.26|24.33|24.22|53
1756871100000|2025-09-03 03:45:00|24.35|24.24|24.37|24.26|24.37|24.26|24.34|24.23|57
1756871400000|2025-09-03 03:50:00|24.38|24.27|24.42|24.31|24.42|24.31|24.37|24.26|23
1756871700000|2025-09-03 03:55:00|24.41|24.3|24.45|24.34|24.46|24.35|24.4|24.29|76
1756872000000|2025-09-03 04:00:00|24.46|24.35|24.48|24.37|24.48|24.37|24.45|24.34|11
1756872300000|2025-09-03 04:05:00|24.49|24.38|24.44|24.33|24.52|24.41|24.44|24.33|46
1756872600000|2025-09-03 04:10:00|24.43|24.32|24.44|24.33|24.46|24.35|24.41|24.3|44
1756872900000|2025-09-03 04:15:00|24.45|24.34|24.41|24.3|24.46|24.35|24.41|24.3|47
1756873200000|2025-09-03 04:20:00|24.42|24.31|24.53|24.42|24.53|24.42|24.41|24.3|44
1756873500000|2025-09-03 04:25:00|24.54|24.43|24.55|24.44|24.57|24.46|24.53|24.42|106
1756873800000|2025-09-03 04:30:00|24.56|24.45|24.6|24.49|24.63|24.52|24.56|24.45|49
1756874100000|2025-09-03 04:35:00|24.59|24.48|24.57|24.46|24.6|24.49|24.56|24.45|49
1756874400000|2025-09-03 04:40:00|24.56|24.45|24.54|24.43|24.59|24.48|24.53|24.42|64
1756874700000|2025-09-03 04:45:00|24.53|24.42|24.49|24.38|24.53|24.42|24.49|24.38|117
1756875000000|2025-09-03 04:50:00|24.5|24.39|24.5|24.39|24.52|24.41|24.47|24.36|42
1756875300000|2025-09-03 04:55:00|24.49|24.38|24.51|24.4|24.52|24.41|24.49|24.38|23
1756875600000|2025-09-03 05:00:00|24.52|24.41|24.51|24.4|24.55|24.44|24.5|24.39|38
1756875900000|2025-09-03 05:05:00|24.5|24.39|24.47|24.36|24.5|24.39|24.46|24.35|56
1756876200000|2025-09-03 05:10:00|24.48|24.37|24.49|24.38|24.5|24.39|24.46|24.35|72
1756876500000|2025-09-03 05:15:00|24.48|24.37|24.46|24.35|24.48|24.37|24.44|24.33|57
1756876800000|2025-09-03 05:20:00|24.47|24.36|24.4|24.29|24.47|24.36|24.39|24.28|40
1756877100000|2025-09-03 05:25:00|24.39|24.28|24.42|24.31|24.42|24.31|24.36|24.25|42
1756877400000|2025-09-03 05:30:00|24.43|24.32|24.46|24.35|24.46|24.35|24.43|24.32|58
1756877700000|2025-09-03 05:35:00|24.47|24.36|24.55|24.44|24.56|24.45|24.47|24.36|48
1756878000000|2025-09-03 05:40:00|24.54|24.43|24.53|24.42|24.56|24.45|24.52|24.41|68
1756878300000|2025-09-03 05:45:00|24.52|24.41|24.56|24.45|24.58|24.47|24.52|24.41|53
1756878600000|2025-09-03 05:50:00|24.55|24.44|24.53|24.42|24.58|24.47|24.52|24.41|85
1756878900000|2025-09-03 05:55:00|24.52|24.41|24.55|24.44|24.56|24.45|24.51|24.4|48
1756879200000|2025-09-03 06:00:00|24.56|24.45|24.48|24.37|24.57|24.46|24.48|24.37|63
1756879500000|2025-09-03 06:05:00|24.47|24.36|24.51|24.4|24.54|24.43|24.47|24.36|75
1756879800000|2025-09-03 06:10:00|24.5|24.39|24.62|24.51|24.63|24.52|24.5|24.39|69
1756880100000|2025-09-03 06:15:00|24.63|24.52|24.71|24.6|24.73|24.62|24.59|24.48|81
1756880400000|2025-09-03 06:20:00|24.7|24.59|24.7|24.59|24.73|24.62|24.69|24.58|59
1756880700000|2025-09-03 06:25:00|24.71|24.6|24.77|24.66|24.78|24.67|24.7|24.59|51
1756881000000|2025-09-03 06:30:00|24.76|24.65|24.74|24.63|24.81|24.7|24.7|24.59|87
1756881300000|2025-09-03 06:35:00|24.75|24.64|24.69|24.58|24.78|24.67|24.69|24.58|61
1756881600000|2025-09-03 06:40:00|24.68|24.57|24.65|24.54|24.69|24.58|24.63|24.52|41
1756881900000|2025-09-03 06:45:00|24.66|24.55|24.64|24.53|24.72|24.61|24.63|24.52|72
1756882200000|2025-09-03 06:50:00|24.65|24.54|24.63|24.52|24.68|24.57|24.61|24.5|57
1756882500000|2025-09-03 06:55:00|24.64|24.53|24.67|24.56|24.68|24.57|24.63|24.52|54
1756882800000|2025-09-03 07:00:00|24.66|24.55|24.71|24.6|24.72|24.61|24.65|24.54|64
1756883100000|2025-09-03 07:05:00|24.7|24.59|24.66|24.55|24.73|24.62|24.64|24.53|69
1756883400000|2025-09-03 07:10:00|24.65|24.54|24.66|24.55|24.68|24.57|24.62|24.51|53
1756883700000|2025-09-03 07:15:00|24.67|24.56|24.59|24.48|24.67|24.56|24.59|24.48|157
1756884000000|2025-09-03 07:20:00|24.58|24.47|24.63|24.52|24.64|24.53|24.55|24.44|77
1756884300000|2025-09-03 07:25:00|24.64|24.53|24.61|24.5|24.64|24.53|24.59|24.48|38
1756884600000|2025-09-03 07:30:00|24.62|24.51|24.58|24.47|24.65|24.54|24.58|24.47|55
1756884900000|2025-09-03 07:35:00|24.59|24.48|24.72|24.61|24.73|24.62|24.59|24.48|67
1756885200000|2025-09-03 07:40:00|24.71|24.6|24.72|24.61|24.74|24.63|24.67|24.56|93
1756885500000|2025-09-03 07:45:00|24.71|24.6|24.69|24.58|24.74|24.63|24.69|24.58|71
1756885800000|2025-09-03 07:50:00|24.68|24.57|24.74|24.63|24.75|24.64|24.67|24.56|77
1756886100000|2025-09-03 07:55:00|24.73|24.62|24.8|24.69|24.84|24.73|24.73|24.62|88
1756886400000|2025-09-03 08:00:00|24.79|24.68|24.98|24.87|24.99|24.88|24.79|24.68|107
1756886700000|2025-09-03 08:05:00|24.97|24.86|25.08|24.97|25.12|25.01|24.94|24.83|134
1756887000000|2025-09-03 08:10:00|25.07|24.96|25.14|25.03|25.18|25.07|25.05|24.94|130
1756887300000|2025-09-03 08:15:00|25.15|25.04|25.62|25.51|25.65|25.54|25.15|25.04|220
1756887600000|2025-09-03 08:20:00|25.61|25.5|25.29|25.18|25.84|25.73|25.23|25.12|293
1756887900000|2025-09-03 08:25:00|25.28|25.17|25.28|25.17|25.36|25.25|25.22|25.11|166
1756888200000|2025-09-03 08:30:00|25.29|25.18|25.22|25.11|25.37|25.26|25.22|25.11|147
1756888500000|2025-09-03 08:35:00|25.23|25.12|25.25|25.14|25.25|25.14|25.14|25.03|108
1756888800000|2025-09-03 08:40:00|25.23|25.12|25.22|25.11|25.23|25.12|25.18|25.07|70
1756889100000|2025-09-03 08:45:00|25.21|25.1|25.1|24.99|25.23|25.12|25.1|24.99|111
1756889400000|2025-09-03 08:50:00|25.11|25|25.05|24.94|25.12|25.01|25.03|24.92|95
1756889700000|2025-09-03 08:55:00|25.04|24.93|25.11|25|25.11|25|25.03|24.92|59
1756890000000|2025-09-03 09:00:00|25.12|25.01|25.01|24.9|25.14|25.03|25|24.89|107
1756890300000|2025-09-03 09:05:00|25|24.89|24.99|24.88|25.02|24.91|24.98|24.87|75
1756890600000|2025-09-03 09:10:00|25|24.89|24.94|24.83|25|24.89|24.94|24.83|109
1756890900000|2025-09-03 09:15:00|24.95|24.84|24.99|24.88|25.05|24.94|24.94|24.83|99
1756891200000|2025-09-03 09:20:00|24.98|24.87|24.99|24.88|25.02|24.91|24.95|24.84|88
1756891500000|2025-09-03 09:25:00|25|24.89|25.03|24.92|25.07|24.96|25|24.89|50
1756891800000|2025-09-03 09:30:00|25.02|24.91|25.04|24.93|25.05|24.94|24.95|24.84|93
1756892100000|2025-09-03 09:35:00|25.05|24.94|25.1|24.99|25.11|25|25.01|24.9|88
1756892400000|2025-09-03 09:40:00|25.09|24.98|25.14|25.03|25.18|25.07|25.08|24.97|106
1756892700000|2025-09-03 09:45:00|25.13|25.02|25.12|25.01|25.15|25.04|25.09|24.98|50
1756893000000|2025-09-03 09:50:00|25.11|25|25.19|25.08|25.21|25.1|25.11|25|69
1756893300000|2025-09-03 09:55:00|25.2|25.09|25.22|25.11|25.23|25.12|25.18|25.07|69
1756893600000|2025-09-03 10:00:00|25.23|25.12|25.18|25.07|25.25|25.14|25.15|25.04|177
1756893900000|2025-09-03 10:05:00|25.17|25.06|25.14|25.03|25.21|25.1|25.13|25.02|115
1756894200000|2025-09-03 10:10:00|25.15|25.04|25.14|25.03|25.15|25.04|25.07|24.96|79
1756894500000|2025-09-03 10:15:00|25.15|25.04|25.18|25.07|25.2|25.09|25.14|25.03|148
1756894800000|2025-09-03 10:20:00|25.19|25.08|25.17|25.06|25.21|25.1|25.12|25.01|107
1756895100000|2025-09-03 10:25:00|25.16|25.05|25.17|25.06|25.17|25.06|25.13|25.02|43
1756895400000|2025-09-03 10:30:00|25.18|25.07|25.12|25.01|25.2|25.09|25.12|25.01|127
1756895700000|2025-09-03 10:35:00|25.13|25.02|25.11|25|25.13|25.02|25.08|24.97|77
1756896000000|2025-09-03 10:40:00|25.12|25.01|25.06|24.95|25.12|25.01|25.05|24.94|68
1756896300000|2025-09-03 10:45:00|25.07|24.96|25.03|24.92|25.07|24.96|25|24.89|63
1756896600000|2025-09-03 10:50:00|25.04|24.93|25.01|24.9|25.04|24.93|25|24.89|62
1756896900000|2025-09-03 10:55:00|25|24.89|25.02|24.91|25.03|24.92|25|24.89|87
1756897200000|2025-09-03 11:00:00|25.03|24.92|25.1|24.99|25.1|24.99|25.01|24.9|142
1756897500000|2025-09-03 11:05:00|25.09|24.98|25.08|24.97|25.11|25|25.06|24.95|174
1756897800000|2025-09-03 11:10:00|25.09|24.98|25.09|24.98|25.09|24.98|25.08|24.97|95
1756898100000|2025-09-03 11:15:00|25.08|24.97|25.11|25|25.12|25.01|25.08|24.97|138
1756898400000|2025-09-03 11:20:00|25.12|25.01|25.11|25|25.14|25.03|25.1|24.99|182
1756898700000|2025-09-03 11:25:00|25.12|25.01|25.15|25.04|25.16|25.05|25.08|24.97|204
1756899000000|2025-09-03 11:30:00|25.16|25.05|25.09|24.98|25.16|25.05|25.04|24.93|158
1756899300000|2025-09-03 11:35:00|25.1|24.99|25.06|24.95|25.12|25.01|25.05|24.94|107
1756899600000|2025-09-03 11:40:00|25.07|24.96|25.08|24.97|25.09|24.98|25.03|24.92|168
1756899900000|2025-09-03 11:45:00|25.09|24.98|25.06|24.95|25.09|24.98|25.05|24.94|276
1756900200000|2025-09-03 11:50:00|25.07|24.96|25.06|24.95|25.08|24.97|25.04|24.93|188
1756900500000|2025-09-03 11:55:00|25.05|24.94|25.05|24.94|25.06|24.95|25.04|24.93|81
1756900800000|2025-09-03 12:00:00|25.06|24.95|25.14|25.03|25.14|25.03|25.06|24.95|123
1756901100000|2025-09-03 12:05:00|25.15|25.04|25.17|25.06|25.2|25.09|25.14|25.03|194
1756901400000|2025-09-03 12:10:00|25.16|25.05|25.16|25.05|25.17|25.06|25.1|24.99|146
1756901700000|2025-09-03 12:15:00|25.17|25.06|25.17|25.06|25.2|25.09|25.15|25.04|152
1756902000000|2025-09-03 12:20:00|25.18|25.07|25.15|25.04|25.19|25.08|25.14|25.03|51
1756902300000|2025-09-03 12:25:00|25.16|25.05|25.16|25.05|25.16|25.05|25.14|25.03|95
1756902600000|2025-09-03 12:30:00|25.15|25.04|25.09|24.98|25.16|25.05|25.07|24.96|125
1756902900000|2025-09-03 12:35:00|25.1|24.99|25.13|25.02|25.16|25.05|25.09|24.98|149
1756903200000|2025-09-03 12:40:00|25.12|25.01|24.97|24.86|25.12|25.01|24.97|24.86|197
1756903500000|2025-09-03 12:45:00|24.98|24.87|25|24.89|25.05|24.94|24.95|24.84|60
1756903800000|2025-09-03 12:50:00|24.99|24.88|24.98|24.87|25.01|24.9|24.97|24.86|182
1756904100000|2025-09-03 12:55:00|24.99|24.88|24.98|24.87|25|24.89|24.97|24.86|132
1756904400000|2025-09-03 13:00:00|24.99|24.88|24.99|24.88|25.02|24.91|24.95|24.84|122
1756904700000|2025-09-03 13:05:00|25|24.89|24.98|24.87|25.05|24.94|24.96|24.85|149
1756905000000|2025-09-03 13:10:00|24.99|24.88|25.04|24.93|25.04|24.93|24.99|24.88|35
1756905300000|2025-09-03 13:15:00|25.02|24.91|25.08|24.97|25.09|24.98|25|24.89|154
1756905600000|2025-09-03 13:20:00|25.07|24.96|25.01|24.9|25.08|24.97|25|24.89|134
1756905900000|2025-09-03 13:25:00|25|24.89|24.99|24.88|25.03|24.92|24.98|24.87|69
1756906200000|2025-09-03 13:30:00|25|24.89|25.04|24.93|25.06|24.95|24.96|24.85|141
1756906500000|2025-09-03 13:35:00|25.05|24.94|25.09|24.98|25.1|24.99|25.02|24.91|209
1756906800000|2025-09-03 13:40:00|25.1|24.99|25.23|25.12|25.24|25.13|25.08|24.97|207
1756907100000|2025-09-03 13:45:00|25.22|25.11|25.3|25.19|25.3|25.19|25.19|25.08|213
1756907400000|2025-09-03 13:50:00|25.29|25.18|25.23|25.12|25.3|25.19|25.2|25.09|125
1756907700000|2025-09-03 13:55:00|25.24|25.13|25.2|25.09|25.24|25.13|25.18|25.07|95
1756908000000|2025-09-03 14:00:00|25.21|25.1|25.29|25.18|25.31|25.2|25.21|25.1|224
1756908300000|2025-09-03 14:05:00|25.28|25.17|25.31|25.2|25.31|25.2|25.25|25.14|150
1756908600000|2025-09-03 14:10:00|25.32|25.21|25.22|25.11|25.33|25.22|25.21|25.1|157
1756908900000|2025-09-03 14:15:00|25.23|25.12|25.31|25.2|25.32|25.21|25.22|25.11|137
1756909200000|2025-09-03 14:20:00|25.32|25.21|25.32|25.21|25.34|25.23|25.25|25.14|145
1756909500000|2025-09-03 14:25:00|25.33|25.22|25.41|25.3|25.42|25.31|25.33|25.22|176
1756909800000|2025-09-03 14:30:00|25.42|25.31|25.44|25.33|25.48|25.37|25.4|25.29|127
1756910100000|2025-09-03 14:35:00|25.43|25.32|25.37|25.26|25.43|25.32|25.35|25.24|114
1756910400000|2025-09-03 14:40:00|25.39|25.28|25.48|25.37|25.48|25.37|25.38|25.27|123
1756910700000|2025-09-03 14:45:00|25.49|25.38|25.48|25.37|25.5|25.39|25.43|25.32|96
1756911000000|2025-09-03 14:50:00|25.49|25.38|25.38|25.27|25.49|25.38|25.38|25.27|186
1756911300000|2025-09-03 14:55:00|25.39|25.28|25.45|25.34|25.45|25.34|25.39|25.28|193
1756911600000|2025-09-03 15:00:00|25.46|25.35|25.4|25.29|25.46|25.35|25.38|25.27|162
1756911900000|2025-09-03 15:05:00|25.42|25.31|25.53|25.42|25.53|25.42|25.4|25.29|180
1756912200000|2025-09-03 15:10:00|25.54|25.43|25.47|25.36|25.54|25.43|25.45|25.34|120
1756912500000|2025-09-03 15:15:00|25.46|25.35|25.48|25.37|25.5|25.39|25.42|25.31|168
1756912800000|2025-09-03 15:20:00|25.47|25.36|25.54|25.43|25.54|25.43|25.47|25.36|122
1756913100000|2025-09-03 15:25:00|25.53|25.42|25.46|25.35|25.55|25.44|25.45|25.34|180
1756913400000|2025-09-03 15:30:00|25.45|25.34|25.39|25.28|25.46|25.35|25.38|25.27|222
1756913700000|2025-09-03 15:35:00|25.4|25.29|25.46|25.35|25.46|25.35|25.4|25.29|116
1756914000000|2025-09-03 15:40:00|25.47|25.36|25.53|25.42|25.54|25.43|25.46|25.35|192
1756914300000|2025-09-03 15:45:00|25.52|25.41|25.53|25.42|25.55|25.44|25.47|25.36|170
1756914600000|2025-09-03 15:50:00|25.52|25.41|25.53|25.42|25.54|25.43|25.51|25.4|56
1756914900000|2025-09-03 15:55:00|25.52|25.41|25.51|25.4|25.53|25.42|25.49|25.38|140
1756915200000|2025-09-03 16:00:00|25.52|25.41|25.59|25.48|25.66|25.55|25.52|25.41|206
1756915500000|2025-09-03 16:05:00|25.6|25.49|25.52|25.41|25.61|25.5|25.52|25.41|59
1756915800000|2025-09-03 16:10:00|25.53|25.42|25.59|25.48|25.59|25.48|25.49|25.38|112
1756916100000|2025-09-03 16:15:00|25.58|25.47|25.49|25.38|25.58|25.47|25.43|25.32|114
1756916400000|2025-09-03 16:20:00|25.48|25.37|25.42|25.31|25.51|25.4|25.42|25.31|67
1756916700000|2025-09-03 16:25:00|25.43|25.32|25.41|25.3|25.43|25.32|25.38|25.27|105
1756917000000|2025-09-03 16:30:00|25.42|25.31|25.46|25.35|25.46|25.35|25.4|25.29|84
1756917300000|2025-09-03 16:35:00|25.45|25.34|25.33|25.22|25.45|25.34|25.32|25.21|111
1756917600000|2025-09-03 16:40:00|25.32|25.21|25.32|25.21|25.36|25.25|25.31|25.2|157
1756917900000|2025-09-03 16:45:00|25.33|25.22|25.32|25.21|25.34|25.23|25.31|25.2|344
1756918200000|2025-09-03 16:50:00|25.33|25.22|25.32|25.21|25.33|25.22|25.29|25.18|134
1756918500000|2025-09-03 16:55:00|25.33|25.22|25.34|25.23|25.34|25.23|25.3|25.19|28
1756918800000|2025-09-03 17:00:00|25.33|25.22|25.46|25.35|25.47|25.36|25.33|25.22|165
1756919100000|2025-09-03 17:05:00|25.45|25.34|25.43|25.32|25.5|25.39|25.43|25.32|86
1756919400000|2025-09-03 17:10:00|25.44|25.33|25.55|25.44|25.55|25.44|25.42|25.31|67
1756919700000|2025-09-03 17:15:00|25.56|25.45|25.53|25.42|25.57|25.46|25.5|25.39|80
1756920000000|2025-09-03 17:20:00|25.52|25.41|25.44|25.33|25.53|25.42|25.44|25.33|80
1756920300000|2025-09-03 17:25:00|25.45|25.34|25.48|25.37|25.49|25.38|25.44|25.33|56
1756920600000|2025-09-03 17:30:00|25.47|25.36|25.45|25.34|25.5|25.39|25.45|25.34|63
1756920900000|2025-09-03 17:35:00|25.44|25.33|25.41|25.3|25.45|25.34|25.4|25.29|78
1756921200000|2025-09-03 17:40:00|25.42|25.31|25.39|25.28|25.42|25.31|25.39|25.28|26
1756921500000|2025-09-03 17:45:00|25.38|25.27|25.44|25.33|25.46|25.35|25.37|25.26|35
1756921800000|2025-09-03 17:50:00|25.43|25.32|25.43|25.32|25.44|25.33|25.42|25.31|77
1756922100000|2025-09-03 17:55:00|25.42|25.31|25.34|25.23|25.42|25.31|25.34|25.23|99
1756922400000|2025-09-03 18:00:00|25.33|25.22|25.34|25.23|25.35|25.24|25.31|25.2|70
1756922700000|2025-09-03 18:05:00|25.33|25.22|25.38|25.27|25.38|25.27|25.32|25.21|36
1756923000000|2025-09-03 18:10:00|25.37|25.26|25.37|25.26|25.38|25.27|25.36|25.25|17
1756923300000|2025-09-03 18:15:00|25.36|25.25|25.37|25.26|25.38|25.27|25.35|25.24|114
1756923600000|2025-09-03 18:20:00|25.36|25.25|25.35|25.24|25.36|25.25|25.34|25.23|64
1756923900000|2025-09-03 18:25:00|25.36|25.25|25.36|25.25|25.38|25.27|25.35|25.24|25
1756924200000|2025-09-03 18:30:00|25.35|25.24|25.36|25.25|25.36|25.25|25.33|25.22|30
1756924500000|2025-09-03 18:35:00|25.35|25.24|25.26|25.15|25.35|25.24|25.26|25.15|122
1756924800000|2025-09-03 18:40:00|25.27|25.16|25.28|25.17|25.29|25.18|25.26|25.15|34
1756925100000|2025-09-03 18:45:00|25.29|25.18|25.28|25.17|25.29|25.18|25.26|25.15|30
1756925400000|2025-09-03 18:50:00|25.29|25.18|25.27|25.16|25.29|25.18|25.25|25.14|71
1756925700000|2025-09-03 18:55:00|25.26|25.15|25.27|25.16|25.28|25.17|25.26|25.15|62
1756926000000|2025-09-03 19:00:00|25.28|25.17|25.25|25.14|25.28|25.17|25.22|25.11|130
1756926300000|2025-09-03 19:05:00|25.26|25.15|25.22|25.11|25.27|25.16|25.22|25.11|57
1756926600000|2025-09-03 19:10:00|25.23|25.12|25.23|25.12|25.25|25.14|25.22|25.11|77
1756926900000|2025-09-03 19:15:00|25.22|25.11|25.3|25.19|25.3|25.19|25.22|25.11|37
1756927200000|2025-09-03 19:20:00|25.29|25.18|25.28|25.17|25.29|25.18|25.26|25.15|26
1756927500000|2025-09-03 19:25:00|25.27|25.16|25.25|25.14|25.28|25.17|25.25|25.14|27
1756927800000|2025-09-03 19:30:00|25.24|25.13|25.31|25.2|25.31|25.2|25.24|25.13|107
1756928100000|2025-09-03 19:35:00|25.3|25.19|25.31|25.2|25.31|25.2|25.26|25.15|108
1756928400000|2025-09-03 19:40:00|25.32|25.21|25.37|25.26|25.39|25.28|25.32|25.21|116
1756928700000|2025-09-03 19:45:00|25.38|25.27|25.39|25.28|25.4|25.29|25.34|25.23|47
1756929000000|2025-09-03 19:50:00|25.4|25.29|25.43|25.32|25.45|25.34|25.4|25.29|78
1756929300000|2025-09-03 19:55:00|25.44|25.33|25.41|25.3|25.44|25.33|25.4|25.29|56
1756929600000|2025-09-03 20:00:00|25.42|25.31|25.38|25.27|25.44|25.33|25.37|25.26|57
1756929900000|2025-09-03 20:05:00|25.37|25.26|25.42|25.31|25.43|25.32|25.37|25.26|116
1756930200000|2025-09-03 20:10:00|25.41|25.3|25.41|25.3|25.43|25.32|25.4|25.29|69
1756930500000|2025-09-03 20:15:00|25.42|25.31|25.36|25.25|25.42|25.31|25.36|25.25|150
1756930800000|2025-09-03 20:20:00|25.35|25.24|25.34|25.23|25.37|25.26|25.33|25.22|22
1756931100000|2025-09-03 20:25:00|25.33|25.22|25.31|25.2|25.33|25.22|25.3|25.19|9
1756931400000|2025-09-03 20:30:00|25.32|25.21|25.32|25.21|25.34|25.23|25.31|25.2|83
1756931700000|2025-09-03 20:35:00|25.33|25.22|25.33|25.22|25.34|25.23|25.32|25.21|21
1756932000000|2025-09-03 20:40:00|25.32|25.21|25.33|25.22|25.35|25.24|25.31|25.2|34
1756932300000|2025-09-03 20:45:00|25.35|25.24|25.35|25.24|25.37|25.26|25.33|25.22|82
1756932600000|2025-09-03 20:50:00|25.34|25.23|25.3|25.19|25.34|25.23|25.29|25.18|23
1756932900000|2025-09-03 20:55:00|25.29|25.18|25.31|25.2|25.32|25.21|25.29|25.18|184
1756933200000|2025-09-03 21:00:00|25.32|25.21|25.3|25.19|25.32|25.21|25.3|25.19|11
1756933500000|2025-09-03 21:05:00|25.31|25.2|25.3|25.19|25.31|25.2|25.3|25.19|4
1756933800000|2025-09-03 21:10:00|25.31|25.2|25.31|25.2|25.31|25.2|25.29|25.18|5
1756934100000|2025-09-03 21:15:00|25.3|25.19|25.29|25.18|25.32|25.21|25.28|25.17|16
1756934400000|2025-09-03 21:20:00|25.28|25.17|25.28|25.17|25.29|25.18|25.28|25.17|7
1756934700000|2025-09-03 21:25:00|25.29|25.18|25.29|25.18|25.29|25.18|25.29|25.18|1
1756935000000|2025-09-03 21:30:00|25.28|25.17|25.24|25.13|25.28|25.17|25.24|25.13|9
1756935300000|2025-09-03 21:35:00|25.25|25.14|25.23|25.12|25.25|25.14|25.23|25.12|5
1756935600000|2025-09-03 21:40:00|25.24|25.13|25.24|25.13|25.24|25.13|25.23|25.12|19
1756935900000|2025-09-03 21:45:00|25.25|25.14|25.25|25.14|25.25|25.14|25.22|25.11|17
1756936200000|2025-09-03 21:50:00|25.26|25.15|25.3|25.19|25.3|25.19|25.26|25.15|11
1756936500000|2025-09-03 21:55:00|25.29|25.18|25.28|25.17|25.29|25.18|25.27|25.16|10
1756936800000|2025-09-03 22:00:00|25.27|25.16|25.3|25.19|25.3|25.19|25.27|25.16|96
1756937100000|2025-09-03 22:05:00|25.29|25.18|25.31|25.2|25.34|25.23|25.29|25.18|206
1756937400000|2025-09-03 22:10:00|25.32|25.21|25.3|25.19|25.34|25.23|25.29|25.18|174
1756937700000|2025-09-03 22:15:00|25.29|25.18|25.32|25.21|25.32|25.21|25.29|25.18|36
1756938000000|2025-09-03 22:20:00|25.31|25.2|25.29|25.18|25.32|25.21|25.28|25.17|17
1756938300000|2025-09-03 22:25:00|25.3|25.19|25.28|25.17|25.3|25.19|25.27|25.16|35
1756938600000|2025-09-03 22:30:00|25.27|25.16|25.26|25.15|25.28|25.17|25.26|25.15|30
1756938900000|2025-09-03 22:35:00|25.25|25.14|25.23|25.12|25.26|25.15|25.23|25.12|37
1756939200000|2025-09-03 22:40:00|25.24|25.13|25.26|25.15|25.27|25.16|25.24|25.13|67
1756939500000|2025-09-03 22:45:00|25.27|25.16|25.26|25.15|25.28|25.17|25.26|25.15|62
1756939800000|2025-09-03 22:50:00|25.25|25.14|25.27|25.16|25.28|25.17|25.25|25.14|142
1756940100000|2025-09-03 22:55:00|25.26|25.15|25.26|25.15|25.27|25.16|25.26|25.15|35
1756940400000|2025-09-03 23:00:00|25.27|25.16|25.27|25.16|25.28|25.17|25.25|25.14|81
1756940700000|2025-09-03 23:05:00|25.28|25.17|25.27|25.16|25.29|25.18|25.27|25.16|69
1756941000000|2025-09-03 23:10:00|25.26|25.15|25.23|25.12|25.26|25.15|25.23|25.12|108
1756941300000|2025-09-03 23:15:00|25.24|25.13|25.24|25.13|25.25|25.14|25.23|25.12|37
1756941600000|2025-09-03 23:20:00|25.23|25.12|25.24|25.13|25.24|25.13|25.22|25.11|20
1756941900000|2025-09-03 23:25:00|25.23|25.12|25.24|25.13|25.24|25.13|25.23|25.12|2
1756942200000|2025-09-03 23:30:00|25.25|25.14|25.23|25.12|25.25|25.14|25.22|25.11|23
1756942500000|2025-09-03 23:35:00|25.22|25.11|25.23|25.12|25.24|25.13|25.21|25.1|20
1756942800000|2025-09-03 23:40:00|25.22|25.11|25.22|25.11|25.24|25.13|25.22|25.11|21
1756943100000|2025-09-03 23:45:00|25.23|25.12|25.23|25.12|25.24|25.13|25.22|25.11|85
1756943400000|2025-09-03 23:50:00|25.24|25.13|25.22|25.11|25.25|25.14|25.22|25.11|121
1756943700000|2025-09-03 23:55:00|25.23|25.12|25.27|25.16|25.27|25.16|25.22|25.11|87
1756944000000|2025-09-04 00:00:00|25.26|25.15|25.32|25.21|25.33|25.22|25.26|25.15|89
1756944300000|2025-09-04 00:05:00|25.33|25.22|25.24|25.13|25.33|25.22|25.23|25.12|38
1756944600000|2025-09-04 00:10:00|25.23|25.12|25.26|25.15|25.27|25.16|25.23|25.12|112
1756944900000|2025-09-04 00:15:00|25.25|25.14|25.3|25.19|25.3|25.19|25.24|25.13|104
1756945200000|2025-09-04 00:20:00|25.31|25.2|25.3|25.19|25.33|25.22|25.3|25.19|215
1756945500000|2025-09-04 00:25:00|25.29|25.18|25.3|25.19|25.32|25.21|25.29|25.18|72
1756945800000|2025-09-04 00:30:00|25.29|25.18|25.33|25.22|25.33|25.22|25.28|25.17|82
1756946100000|2025-09-04 00:35:00|25.32|25.21|25.28|25.17|25.34|25.23|25.28|25.17|229
1756946400000|2025-09-04 00:40:00|25.29|25.18|25.31|25.2|25.32|25.21|25.28|25.17|143
1756946700000|2025-09-04 00:45:00|25.3|25.19|25.3|25.19|25.32|25.21|25.29|25.18|99
1756947000000|2025-09-04 00:50:00|25.31|25.2|25.31|25.2|25.31|25.2|25.29|25.18|105
1756947300000|2025-09-04 00:55:00|25.3|25.19|25.29|25.18|25.31|25.2|25.29|25.18|26
1756947600000|2025-09-04 01:00:00|25.28|25.17|25.24|25.13|25.29|25.18|25.24|25.13|149
1756947900000|2025-09-04 01:05:00|25.25|25.14|25.18|25.07|25.25|25.14|25.16|25.05|133
1756948200000|2025-09-04 01:10:00|25.17|25.06|25.15|25.04|25.17|25.06|25.12|25.01|103
1756948500000|2025-09-04 01:15:00|25.14|25.03|25.15|25.04|25.16|25.05|25.11|25|149
1756948800000|2025-09-04 01:20:00|25.14|25.03|25.15|25.04|25.16|25.05|25.14|25.03|116
1756949100000|2025-09-04 01:25:00|25.14|25.03|25.17|25.06|25.18|25.07|25.14|25.03|62
1756949400000|2025-09-04 01:30:00|25.16|25.05|25.18|25.07|25.21|25.1|25.15|25.04|230
1756949700000|2025-09-04 01:35:00|25.19|25.08|25.17|25.06|25.2|25.09|25.16|25.05|287
1756950000000|2025-09-04 01:40:00|25.18|25.07|25.19|25.08|25.2|25.09|25.17|25.06|80
1756950300000|2025-09-04 01:45:00|25.18|25.07|25.24|25.13|25.25|25.14|25.16|25.05|286
1756950600000|2025-09-04 01:50:00|25.23|25.12|25.27|25.16|25.3|25.19|25.23|25.12|110
1756950900000|2025-09-04 01:55:00|25.28|25.17|25.33|25.22|25.33|25.22|25.27|25.16|168
1756951200000|2025-09-04 02:00:00|25.32|25.21|25.31|25.2|25.33|25.22|25.29|25.18|110
1756951500000|2025-09-04 02:05:00|25.3|25.19|25.29|25.18|25.32|25.21|25.28|25.17|143
1756951800000|2025-09-04 02:10:00|25.28|25.17|25.29|25.18|25.29|25.18|25.27|25.16|232
1756952100000|2025-09-04 02:15:00|25.28|25.17|25.25|25.14|25.29|25.18|25.25|25.14|278
1756952400000|2025-09-04 02:20:00|25.26|25.15|25.22|25.11|25.26|25.15|25.22|25.11|90
1756952700000|2025-09-04 02:25:00|25.21|25.1|25.17|25.06|25.22|25.11|25.16|25.05|245
1756953000000|2025-09-04 02:30:00|25.16|25.05|25.19|25.08|25.2|25.09|25.13|25.02|328
1756953300000|2025-09-04 02:35:00|25.18|25.07|25.17|25.06|25.22|25.11|25.15|25.04|125
1756953600000|2025-09-04 02:40:00|25.18|25.07|25.23|25.12|25.23|25.12|25.17|25.06|114
1756953900000|2025-09-04 02:45:00|25.22|25.11|25.22|25.11|25.25|25.14|25.22|25.11|139
1756954200000|2025-09-04 02:50:00|25.21|25.1|25.24|25.13|25.25|25.14|25.2|25.09|272
1756954500000|2025-09-04 02:55:00|25.25|25.14|25.2|25.09|25.25|25.14|25.2|25.09|277
1756954800000|2025-09-04 03:00:00|25.21|25.1|25.19|25.08|25.22|25.11|25.18|25.07|182
1756955100000|2025-09-04 03:05:00|25.18|25.07|25.19|25.08|25.2|25.09|25.17|25.06|66
1756955400000|2025-09-04 03:10:00|25.2|25.09|25.24|25.13|25.25|25.14|25.2|25.09|129
1756955700000|2025-09-04 03:15:00|25.23|25.12|25.31|25.2|25.32|25.21|25.21|25.1|148
1756956000000|2025-09-04 03:20:00|25.3|25.19|25.3|25.19|25.32|25.21|25.28|25.17|127
1756956300000|2025-09-04 03:25:00|25.29|25.18|25.17|25.06|25.3|25.19|25.17|25.06|118
1756956600000|2025-09-04 03:30:00|25.16|25.05|25.19|25.08|25.21|25.1|25.16|25.05|120
1756956900000|2025-09-04 03:35:00|25.2|25.09|25.18|25.07|25.27|25.16|25.17|25.06|131
1756957200000|2025-09-04 03:40:00|25.19|25.08|25.19|25.08|25.23|25.12|25.18|25.07|91
1756957500000|2025-09-04 03:45:00|25.18|25.07|25.16|25.05|25.19|25.08|25.15|25.04|223
1756957800000|2025-09-04 03:50:00|25.15|25.04|25.18|25.07|25.2|25.09|25.15|25.04|60
1756958100000|2025-09-04 03:55:00|25.17|25.06|25.2|25.09|25.2|25.09|25.17|25.06|26
1756958400000|2025-09-04 04:00:00|25.21|25.1|25.22|25.11|25.24|25.13|25.2|25.09|231
1756958700000|2025-09-04 04:05:00|25.21|25.1|25.24|25.13|25.24|25.13|25.17|25.06|129
1756959000000|2025-09-04 04:10:00|25.23|25.12|25.22|25.11|25.25|25.14|25.22|25.11|177
1756959300000|2025-09-04 04:15:00|25.24|25.13|25.28|25.17|25.3|25.19|25.2|25.09|200
1756959600000|2025-09-04 04:20:00|25.27|25.16|25.21|25.1|25.28|25.17|25.21|25.1|115
1756959900000|2025-09-04 04:25:00|25.22|25.11|25.14|25.03|25.22|25.11|25.12|25.01|129
1756960200000|2025-09-04 04:30:00|25.13|25.02|25.14|25.03|25.15|25.04|25.11|25|66
1756960500000|2025-09-04 04:35:00|25.13|25.02|25.13|25.02|25.14|25.03|25.12|25.01|129
1756960800000|2025-09-04 04:40:00|25.14|25.03|25.08|24.97|25.17|25.06|25.07|24.96|147
1756961100000|2025-09-04 04:45:00|25.09|24.98|25.09|24.98|25.1|24.99|25.07|24.96|134
1756961400000|2025-09-04 04:50:00|25.08|24.97|25.06|24.95|25.09|24.98|25.06|24.95|205
1756961700000|2025-09-04 04:55:00|25.07|24.96|25.03|24.92|25.07|24.96|25.01|24.9|174
1756962000000|2025-09-04 05:00:00|25.02|24.91|24.93|24.82|25.02|24.91|24.9|24.79|191
1756962300000|2025-09-04 05:05:00|24.92|24.81|24.93|24.82|24.95|24.84|24.91|24.8|112
1756962600000|2025-09-04 05:10:00|24.92|24.81|24.91|24.8|24.96|24.85|24.9|24.79|150
1756962900000|2025-09-04 05:15:00|24.9|24.79|24.9|24.79|24.93|24.82|24.9|24.79|145
1756963200000|2025-09-04 05:20:00|24.91|24.8|24.84|24.73|24.92|24.81|24.82|24.71|217
1756963500000|2025-09-04 05:25:00|24.83|24.72|24.86|24.75|24.87|24.76|24.83|24.72|46
1756963800000|2025-09-04 05:30:00|24.85|24.74|24.85|24.74|24.89|24.78|24.81|24.7|114
1756964100000|2025-09-04 05:35:00|24.86|24.75|24.91|24.8|24.94|24.83|24.85|24.74|180
1756964400000|2025-09-04 05:40:00|24.9|24.79|24.91|24.8|24.95|24.84|24.9|24.79|66
1756964700000|2025-09-04 05:45:00|24.9|24.79|24.93|24.82|24.93|24.82|24.89|24.78|72
1756965000000|2025-09-04 05:50:00|24.94|24.83|24.91|24.8|24.94|24.83|24.89|24.78|101
1756965300000|2025-09-04 05:55:00|24.9|24.79|24.93|24.82|24.93|24.82|24.87|24.76|56
1756965600000|2025-09-04 06:00:00|24.92|24.81|24.88|24.77|24.93|24.82|24.84|24.73|116
1756965900000|2025-09-04 06:05:00|24.87|24.76|24.87|24.76|24.9|24.79|24.87|24.76|44
1756966200000|2025-09-04 06:10:00|24.88|24.77|24.91|24.8|24.93|24.82|24.86|24.75|140
1756966500000|2025-09-04 06:15:00|24.9|24.79|24.89|24.78|24.91|24.8|24.86|24.75|76
1756966800000|2025-09-04 06:20:00|24.88|24.77|24.84|24.73|24.89|24.78|24.83|24.72|188
1756967100000|2025-09-04 06:25:00|24.83|24.72|24.88|24.77|24.89|24.78|24.83|24.72|126
1756967400000|2025-09-04 06:30:00|24.87|24.76|24.82|24.71|24.88|24.77|24.81|24.7|151
1756967700000|2025-09-04 06:35:00|24.83|24.72|24.82|24.71|24.84|24.73|24.79|24.68|155
1756968000000|2025-09-04 06:40:00|24.81|24.7|24.78|24.67|24.82|24.71|24.76|24.65|126
1756968300000|2025-09-04 06:45:00|24.77|24.66|24.74|24.63|24.78|24.67|24.73|24.62|272
1756968600000|2025-09-04 06:50:00|24.73|24.62|24.77|24.66|24.77|24.66|24.73|24.62|167
1756968900000|2025-09-04 06:55:00|24.78|24.67|24.75|24.64|24.78|24.67|24.73|24.62|64
1756969200000|2025-09-04 07:00:00|24.74|24.63|24.8|24.69|24.82|24.71|24.74|24.63|139
1756969500000|2025-09-04 07:05:00|24.79|24.68|24.81|24.7|24.81|24.7|24.76|24.65|150
1756969800000|2025-09-04 07:10:00|24.8|24.69|24.82|24.71|24.83|24.72|24.8|24.69|65
1756970100000|2025-09-04 07:15:00|24.81|24.7|24.78|24.67|24.84|24.73|24.77|24.66|144
1756970400000|2025-09-04 07:20:00|24.77|24.66|24.76|24.65|24.78|24.67|24.76|24.65|90
1756970700000|2025-09-04 07:25:00|24.75|24.64|24.75|24.64|24.75|24.64|24.73|24.62|191
1756971000000|2025-09-04 07:30:00|24.74|24.63|24.78|24.67|24.78|24.67|24.74|24.63|169
1756971300000|2025-09-04 07:35:00|24.77|24.66|24.76|24.65|24.78|24.67|24.75|24.64|174
1756971600000|2025-09-04 07:40:00|24.77|24.66|24.81|24.7|24.81|24.7|24.76|24.65|71
1756971900000|2025-09-04 07:45:00|24.8|24.69|24.81|24.7|24.83|24.72|24.8|24.69|80
1756972200000|2025-09-04 07:50:00|24.8|24.69|24.85|24.74|24.85|24.74|24.78|24.67|113
1756972500000|2025-09-04 07:55:00|24.84|24.73|24.83|24.72|24.85|24.74|24.82|24.71|84
1756972800000|2025-09-04 08:00:00|24.82|24.71|24.91|24.8|24.92|24.81|24.82|24.71|108
1756973100000|2025-09-04 08:05:00|24.92|24.81|25|24.89|25.02|24.91|24.9|24.79|173
1756973400000|2025-09-04 08:10:00|24.99|24.88|24.97|24.86|25|24.89|24.95|24.84|147
1756973700000|2025-09-04 08:15:00|24.98|24.87|24.97|24.86|25|24.89|24.96|24.85|148
1756974000000|2025-09-04 08:20:00|24.96|24.85|24.93|24.82|24.96|24.85|24.92|24.81|122
1756974300000|2025-09-04 08:25:00|24.94|24.83|24.98|24.87|24.98|24.87|24.92|24.81|133
1756974600000|2025-09-04 08:30:00|24.97|24.86|24.94|24.83|24.99|24.88|24.92|24.81|128
1756974900000|2025-09-04 08:35:00|24.95|24.84|24.93|24.82|24.95|24.84|24.93|24.82|153
1756975200000|2025-09-04 08:40:00|24.94|24.83|24.92|24.81|24.94|24.83|24.9|24.79|87
1756975500000|2025-09-04 08:45:00|24.91|24.8|24.89|24.78|24.92|24.81|24.89|24.78|252
1756975800000|2025-09-04 08:50:00|24.88|24.77|24.88|24.77|24.9|24.79|24.87|24.76|172
1756976100000|2025-09-04 08:55:00|24.87|24.76|24.85|24.74|24.87|24.76|24.84|24.73|119
1756976400000|2025-09-04 09:00:00|24.86|24.75|24.85|24.74|24.86|24.75|24.83|24.72|65
1756976700000|2025-09-04 09:05:00|24.84|24.73|24.86|24.75|24.86|24.75|24.83|24.72|27
1756977000000|2025-09-04 09:10:00|24.85|24.74|24.84|24.73|24.86|24.75|24.83|24.72|278
1756977300000|2025-09-04 09:15:00|24.85|24.74|24.82|24.71|24.85|24.74|24.81|24.7|212
1756977600000|2025-09-04 09:20:00|24.81|24.7|24.82|24.71|24.82|24.71|24.8|24.69|251
1756977900000|2025-09-04 09:25:00|24.81|24.7|24.82|24.71|24.82|24.71|24.81|24.7|254
1756978200000|2025-09-04 09:30:00|24.81|24.7|24.86|24.75|24.86|24.75|24.8|24.69|124
1756978500000|2025-09-04 09:35:00|24.85|24.74|24.85|24.74|24.86|24.75|24.81|24.7|128
1756978800000|2025-09-04 09:40:00|24.84|24.73|24.83|24.72|24.85|24.74|24.82|24.71|92
1756979100000|2025-09-04 09:45:00|24.84|24.73|24.84|24.73|24.86|24.75|24.83|24.72|65
1756979400000|2025-09-04 09:50:00|24.85|24.74|24.83|24.72|24.85|24.74|24.81|24.7|120
1756979700000|2025-09-04 09:55:00|24.82|24.71|24.84|24.73|24.85|24.74|24.81|24.7|92
1756980000000|2025-09-04 10:00:00|24.83|24.72|24.82|24.71|24.85|24.74|24.81|24.7|114
1756980300000|2025-09-04 10:05:00|24.81|24.7|24.8|24.69|24.81|24.7|24.77|24.66|84
1756980600000|2025-09-04 10:10:00|24.81|24.7|24.8|24.69|24.84|24.73|24.78|24.67|182
1756980900000|2025-09-04 10:15:00|24.79|24.68|24.72|24.61|24.8|24.69|24.7|24.59|316
1756981200000|2025-09-04 10:20:00|24.71|24.6|24.71|24.6|24.75|24.64|24.71|24.6|159
1756981500000|2025-09-04 10:25:00|24.72|24.61|24.69|24.58|24.72|24.61|24.69|24.58|347
1756981800000|2025-09-04 10:30:00|24.7|24.59|24.71|24.6|24.72|24.61|24.66|24.55|292
1756982100000|2025-09-04 10:35:00|24.72|24.61|24.74|24.63|24.74|24.63|24.71|24.6|83
1756982400000|2025-09-04 10:40:00|24.73|24.62|24.75|24.64|24.79|24.68|24.73|24.62|119
1756982700000|2025-09-04 10:45:00|24.74|24.63|24.76|24.65|24.77|24.66|24.74|24.63|73
1756983000000|2025-09-04 10:50:00|24.75|24.64|24.73|24.62|24.77|24.66|24.73|24.62|235
1756983300000|2025-09-04 10:55:00|24.74|24.63|24.73|24.62|24.75|24.64|24.71|24.6|116
1756983600000|2025-09-04 11:00:00|24.71|24.6|24.75|24.64|24.77|24.66|24.69|24.58|198
1756983900000|2025-09-04 11:05:00|24.74|24.63|24.79|24.68|24.8|24.69|24.73|24.62|86
1756984200000|2025-09-04 11:10:00|24.8|24.69|24.84|24.73|24.84|24.73|24.78|24.67|168
1756984500000|2025-09-04 11:15:00|24.83|24.72|24.81|24.7|24.89|24.78|24.8|24.69|96
1756984800000|2025-09-04 11:20:00|24.8|24.69|24.76|24.65|24.8|24.69|24.75|24.64|217
1756985100000|2025-09-04 11:25:00|24.75|24.64|24.76|24.65|24.76|24.65|24.74|24.63|172
1756985400000|2025-09-04 11:30:00|24.75|24.64|24.73|24.62|24.76|24.65|24.72|24.61|93
1756985700000|2025-09-04 11:35:00|24.72|24.61|24.74|24.63|24.75|24.64|24.72|24.61|107
1756986000000|2025-09-04 11:40:00|24.73|24.62|24.76|24.65|24.76|24.65|24.73|24.62|88
1756986300000|2025-09-04 11:45:00|24.75|24.64|24.72|24.61|24.77|24.66|24.71|24.6|133
1756986600000|2025-09-04 11:50:00|24.73|24.62|24.7|24.59|24.73|24.62|24.68|24.57|264
1756986900000|2025-09-04 11:55:00|24.69|24.58|24.68|24.57|24.7|24.59|24.66|24.55|289
1756987200000|2025-09-04 12:00:00|24.67|24.56|24.66|24.55|24.68|24.57|24.62|24.51|377
1756987500000|2025-09-04 12:05:00|24.65|24.54|24.67|24.56|24.69|24.58|24.65|24.54|55
1756987800000|2025-09-04 12:10:00|24.66|24.55|24.7|24.59|24.74|24.63|24.66|24.55|157
1756988100000|2025-09-04 12:15:00|24.71|24.6|24.68|24.57|24.75|24.64|24.68|24.57|261
1756988400000|2025-09-04 12:20:00|24.67|24.56|24.73|24.62|24.74|24.63|24.65|24.54|156
1756988700000|2025-09-04 12:25:00|24.74|24.63|24.73|24.62|24.75|24.64|24.73|24.62|98
1756989000000|2025-09-04 12:30:00|24.74|24.63|24.68|24.57|24.76|24.65|24.67|24.56|191
1756989300000|2025-09-04 12:35:00|24.67|24.56|24.67|24.56|24.7|24.59|24.66|24.55|131
1756989600000|2025-09-04 12:40:00|24.66|24.55|24.62|24.51|24.67|24.56|24.61|24.5|226
1756989900000|2025-09-04 12:45:00|24.63|24.52|24.65|24.54|24.67|24.56|24.61|24.5|215
1756990200000|2025-09-04 12:50:00|24.66|24.55|24.7|24.59|24.7|24.59|24.65|24.54|107
1756990500000|2025-09-04 12:55:00|24.71|24.6|24.77|24.66|24.78|24.67|24.71|24.6|236
1756990800000|2025-09-04 13:00:00|24.78|24.67|24.76|24.65|24.78|24.67|24.74|24.63|287
1756991100000|2025-09-04 13:05:00|24.77|24.66|24.78|24.67|24.79|24.68|24.76|24.65|64
1756991400000|2025-09-04 13:10:00|24.79|24.68|24.78|24.67|24.8|24.69|24.77|24.66|181
1756991700000|2025-09-04 13:15:00|24.79|24.68|24.81|24.7|24.84|24.73|24.79|24.68|101
1756992000000|2025-09-04 13:20:00|24.8|24.69|24.8|24.69|24.81|24.7|24.77|24.66|144
1756992300000|2025-09-04 13:25:00|24.79|24.68|24.8|24.69|24.82|24.71|24.78|24.67|88
1756992600000|2025-09-04 13:30:00|24.79|24.68|24.83|24.72|24.84|24.73|24.75|24.64|129
1756992900000|2025-09-04 13:35:00|24.82|24.71|24.77|24.66|24.86|24.75|24.77|24.66|230
1756993200000|2025-09-04 13:40:00|24.76|24.65|24.8|24.69|24.8|24.69|24.76|24.65|131
1756993500000|2025-09-04 13:45:00|24.79|24.68|24.75|24.64|24.81|24.7|24.71|24.6|176
1756993800000|2025-09-04 13:50:00|24.76|24.65|24.76|24.65|24.8|24.69|24.73|24.62|201
1756994100000|2025-09-04 13:55:00|24.77|24.66|24.77|24.66|24.81|24.7|24.75|24.64|263
1756994400000|2025-09-04 14:00:00|24.76|24.65|24.72|24.61|24.79|24.68|24.71|24.6|219
1756994700000|2025-09-04 14:05:00|24.73|24.62|24.67|24.56|24.75|24.64|24.66|24.55|216
1756995000000|2025-09-04 14:10:00|24.68|24.57|24.69|24.58|24.74|24.63|24.68|24.57|206
1756995300000|2025-09-04 14:15:00|24.68|24.57|24.69|24.58|24.71|24.6|24.66|24.55|134
1756995600000|2025-09-04 14:20:00|24.7|24.59|24.73|24.62|24.73|24.62|24.69|24.58|150
1756995900000|2025-09-04 14:25:00|24.74|24.63|24.72|24.61|24.75|24.64|24.69|24.58|111
1756996200000|2025-09-04 14:30:00|24.73|24.62|24.71|24.6|24.74|24.63|24.68|24.57|187
1756996500000|2025-09-04 14:35:00|24.72|24.61|24.74|24.63|24.75|24.64|24.71|24.6|75
1756996800000|2025-09-04 14:40:00|24.76|24.65|24.73|24.62|24.8|24.69|24.73|24.62|74
1756997100000|2025-09-04 14:45:00|24.72|24.61|24.72|24.61|24.74|24.63|24.7|24.59|114
1756997400000|2025-09-04 14:50:00|24.71|24.6|24.71|24.6|24.74|24.63|24.69|24.58|277
1756997700000|2025-09-04 14:55:00|24.7|24.59|24.7|24.59|24.71|24.6|24.69|24.58|141
1756998000000|2025-09-04 15:00:00|24.69|24.58|24.71|24.6|24.71|24.6|24.67|24.56|147
1756998300000|2025-09-04 15:05:00|24.72|24.61|24.76|24.65|24.76|24.65|24.7|24.59|173
1756998600000|2025-09-04 15:10:00|24.75|24.64|24.69|24.58|24.76|24.65|24.68|24.57|122
1756998900000|2025-09-04 15:15:00|24.7|24.59|24.71|24.6|24.75|24.64|24.69|24.58|74
1756999200000|2025-09-04 15:20:00|24.7|24.59|24.7|24.59|24.75|24.64|24.69|24.58|152
1756999500000|2025-09-04 15:25:00|24.71|24.6|24.78|24.67|24.8|24.69|24.7|24.59|180
1756999800000|2025-09-04 15:30:00|24.77|24.66|24.74|24.63|24.79|24.68|24.73|24.62|128
1757000100000|2025-09-04 15:35:00|24.73|24.62|24.73|24.62|24.74|24.63|24.71|24.6|175
1757000400000|2025-09-04 15:40:00|24.74|24.63|24.78|24.67|24.78|24.67|24.74|24.63|23
1757000700000|2025-09-04 15:45:00|24.79|24.68|24.84|24.73|24.84|24.73|24.78|24.67|130
1757001000000|2025-09-04 15:50:00|24.83|24.72|24.88|24.77|24.91|24.8|24.81|24.7|222
1757001300000|2025-09-04 15:55:00|24.87|24.76|24.79|24.68|24.88|24.77|24.78|24.67|56
1757001600000|2025-09-04 16:00:00|24.78|24.67|24.82|24.71|24.84|24.73|24.78|24.67|121
1757001900000|2025-09-04 16:05:00|24.83|24.72|24.77|24.66|24.83|24.72|24.75|24.64|217
1757002200000|2025-09-04 16:10:00|24.78|24.67|24.77|24.66|24.8|24.69|24.76|24.65|74
1757002500000|2025-09-04 16:15:00|24.78|24.67|24.75|24.64|24.78|24.67|24.74|24.63|74
1757002800000|2025-09-04 16:20:00|24.76|24.65|24.71|24.6|24.76|24.65|24.71|24.6|134
1757003100000|2025-09-04 16:25:00|24.72|24.61|24.72|24.61|24.73|24.62|24.7|24.59|199
1757003400000|2025-09-04 16:30:00|24.71|24.6|24.67|24.56|24.72|24.61|24.65|24.54|240
1757003700000|2025-09-04 16:35:00|24.68|24.57|24.67|24.56|24.68|24.57|24.66|24.55|222
1757004000000|2025-09-04 16:40:00|24.66|24.55|24.7|24.59|24.7|24.59|24.66|24.55|87
1757004300000|2025-09-04 16:45:00|24.71|24.6|24.68|24.57|24.71|24.6|24.67|24.56|56
1757004600000|2025-09-04 16:50:00|24.67|24.56|24.7|24.59|24.71|24.6|24.67|24.56|26
1757004900000|2025-09-04 16:55:00|24.69|24.58|24.66|24.55|24.7|24.59|24.66|24.55|94
1757005200000|2025-09-04 17:00:00|24.67|24.56|24.68|24.57|24.69|24.58|24.67|24.56|20
1757005500000|2025-09-04 17:05:00|24.69|24.58|24.7|24.59|24.71|24.6|24.69|24.58|26
1757005800000|2025-09-04 17:10:00|24.69|24.58|24.58|24.47|24.7|24.59|24.58|24.47|110
1757006100000|2025-09-04 17:15:00|24.59|24.48|24.58|24.47|24.61|24.5|24.54|24.43|103
1757006400000|2025-09-04 17:20:00|24.59|24.48|24.6|24.49|24.62|24.51|24.59|24.48|66
1757006700000|2025-09-04 17:25:00|24.61|24.5|24.62|24.51|24.64|24.53|24.59|24.48|84
1757007000000|2025-09-04 17:30:00|24.63|24.52|24.61|24.5|24.65|24.54|24.6|24.49|151
1757007300000|2025-09-04 17:35:00|24.6|24.49|24.58|24.47|24.63|24.52|24.58|24.47|219
1757007600000|2025-09-04 17:40:00|24.59|24.48|24.51|24.4|24.59|24.48|24.51|24.4|214
1757007900000|2025-09-04 17:45:00|24.48|24.37|24.47|24.36|24.51|24.4|24.46|24.35|164
1757008200000|2025-09-04 17:50:00|24.46|24.35|24.5|24.39|24.51|24.4|24.46|24.35|61
1757008500000|2025-09-04 17:55:00|24.49|24.38|24.44|24.33|24.49|24.38|24.44|24.33|107
1757008800000|2025-09-04 18:00:00|24.43|24.32|24.5|24.39|24.5|24.39|24.43|24.32|100
1757009100000|2025-09-04 18:05:00|24.49|24.38|24.52|24.41|24.56|24.45|24.48|24.37|118
1757009400000|2025-09-04 18:10:00|24.51|24.4|24.52|24.41|24.54|24.43|24.49|24.38|70
1757009700000|2025-09-04 18:15:00|24.53|24.42|24.5|24.39|24.56|24.45|24.5|24.39|126
1757010000000|2025-09-04 18:20:00|24.51|24.4|24.46|24.35|24.51|24.4|24.46|24.35|204
1757010300000|2025-09-04 18:25:00|24.45|24.34|24.44|24.33|24.46|24.35|24.43|24.32|92
1757010600000|2025-09-04 18:30:00|24.45|24.34|24.41|24.3|24.45|24.34|24.35|24.24|157
1757010900000|2025-09-04 18:35:00|24.4|24.29|24.46|24.35|24.46|24.35|24.4|24.29|99
1757011200000|2025-09-04 18:40:00|24.45|24.34|24.45|24.34|24.47|24.36|24.45|24.34|133
1757011500000|2025-09-04 18:45:00|24.46|24.35|24.42|24.31|24.46|24.35|24.4|24.29|162
1757011800000|2025-09-04 18:50:00|24.43|24.32|24.4|24.29|24.46|24.35|24.4|24.29|70
1757012100000|2025-09-04 18:55:00|24.39|24.28|24.41|24.3|24.43|24.32|24.39|24.28|128
1757012400000|2025-09-04 19:00:00|24.4|24.29|24.43|24.32|24.44|24.33|24.39|24.28|38
1757012700000|2025-09-04 19:05:00|24.42|24.31|24.42|24.31|24.44|24.33|24.42|24.31|113
1757013000000|2025-09-04 19:10:00|24.43|24.32|24.44|24.33|24.44|24.33|24.42|24.31|44
1757013300000|2025-09-04 19:15:00|24.43|24.32|24.41|24.3|24.44|24.33|24.4|24.29|219
1757013600000|2025-09-04 19:20:00|24.42|24.31|24.39|24.28|24.43|24.32|24.39|24.28|172
1757013900000|2025-09-04 19:25:00|24.38|24.27|24.39|24.28|24.41|24.3|24.36|24.25|78
1757014200000|2025-09-04 19:30:00|24.4|24.29|24.35|24.24|24.4|24.29|24.35|24.24|102
1757014500000|2025-09-04 19:35:00|24.36|24.25|24.28|24.17|24.36|24.25|24.27|24.16|204
1757014800000|2025-09-04 19:40:00|24.27|24.16|24.3|24.19|24.31|24.2|24.27|24.16|28
1757015100000|2025-09-04 19:45:00|24.29|24.18|24.27|24.16|24.3|24.19|24.25|24.14|49
1757015400000|2025-09-04 19:50:00|24.28|24.17|24.3|24.19|24.31|24.2|24.26|24.15|27
1757015700000|2025-09-04 19:55:00|24.31|24.2|24.29|24.18|24.32|24.21|24.29|24.18|57
1757016000000|2025-09-04 20:00:00|24.28|24.17|24.37|24.26|24.37|24.26|24.26|24.15|90
1757016300000|2025-09-04 20:05:00|24.38|24.27|24.38|24.27|24.41|24.3|24.37|24.26|73
1757016600000|2025-09-04 20:10:00|24.37|24.26|24.4|24.29|24.41|24.3|24.37|24.26|127
1757016900000|2025-09-04 20:15:00|24.39|24.28|24.36|24.25|24.4|24.29|24.35|24.24|54
1757017200000|2025-09-04 20:20:00|24.35|24.24|24.45|24.34|24.45|24.34|24.35|24.24|133
1757017500000|2025-09-04 20:25:00|24.46|24.35|24.49|24.38|24.49|24.38|24.45|24.34|126
1757017800000|2025-09-04 20:30:00|24.48|24.37|24.49|24.38|24.49|24.38|24.47|24.36|104
1757018100000|2025-09-04 20:35:00|24.5|24.39|24.51|24.4|24.52|24.41|24.48|24.37|118
1757018400000|2025-09-04 20:40:00|24.5|24.39|24.46|24.35|24.5|24.39|24.46|24.35|156
1757018700000|2025-09-04 20:45:00|24.48|24.37|24.51|24.4|24.51|24.4|24.44|24.33|96
1757019000000|2025-09-04 20:50:00|24.52|24.41|24.5|24.39|24.55|24.44|24.5|24.39|63
1757019300000|2025-09-04 20:55:00|24.51|24.4|24.53|24.42|24.53|24.42|24.5|24.39|23
1757019600000|2025-09-04 21:00:00|24.52|24.41|24.52|24.41|24.53|24.42|24.5|24.39|7
1757019900000|2025-09-04 21:05:00|24.53|24.42|24.53|24.42|24.53|24.42|24.52|24.41|43
1757020200000|2025-09-04 21:10:00|24.54|24.43|24.52|24.41|24.54|24.43|24.52|24.41|15
1757020500000|2025-09-04 21:15:00|24.53|24.42|24.51|24.4|24.53|24.42|24.47|24.36|23
1757020800000|2025-09-04 21:20:00|24.5|24.39|24.49|24.38|24.51|24.4|24.47|24.36|56
1757021100000|2025-09-04 21:25:00|24.48|24.37|24.48|24.37|24.49|24.38|24.46|24.35|55
1757021400000|2025-09-04 21:30:00|24.49|24.38|24.49|24.38|24.49|24.38|24.46|24.35|7
1757021700000|2025-09-04 21:35:00|24.48|24.37|24.51|24.4|24.51|24.4|24.48|24.37|16
1757022000000|2025-09-04 21:40:00|24.5|24.39|24.51|24.4|24.52|24.41|24.5|24.39|4
1757022300000|2025-09-04 21:45:00|24.5|24.39|24.49|24.38|24.5|24.39|24.49|24.38|8
1757022600000|2025-09-04 21:50:00|24.48|24.37|24.51|24.4|24.51|24.4|24.48|24.37|4
1757022900000|2025-09-04 21:55:00|24.52|24.41|24.51|24.4|24.52|24.41|24.5|24.39|48
1757023200000|2025-09-04 22:00:00|24.5|24.39|24.52|24.41|24.53|24.42|24.5|24.39|73
1757023500000|2025-09-04 22:05:00|24.51|24.4|24.51|24.4|24.54|24.43|24.51|24.4|65
1757023800000|2025-09-04 22:10:00|24.52|24.41|24.52|24.41|24.53|24.42|24.51|24.4|35
1757024100000|2025-09-04 22:15:00|24.53|24.42|24.52|24.41|24.54|24.43|24.51|24.4|68
1757024400000|2025-09-04 22:20:00|24.51|24.4|24.54|24.43|24.55|24.44|24.51|24.4|34
1757024700000|2025-09-04 22:25:00|24.53|24.42|24.58|24.47|24.58|24.47|24.53|24.42|26
1757025000000|2025-09-04 22:30:00|24.57|24.46|24.6|24.49|24.61|24.5|24.57|24.46|46
1757025300000|2025-09-04 22:35:00|24.59|24.48|24.54|24.43|24.59|24.48|24.54|24.43|123
1757025600000|2025-09-04 22:40:00|24.55|24.44|24.49|24.38|24.56|24.45|24.49|24.38|52
1757025900000|2025-09-04 22:45:00|24.48|24.37|24.46|24.35|24.49|24.38|24.46|24.35|23
1757026200000|2025-09-04 22:50:00|24.45|24.34|24.45|24.34|24.46|24.35|24.44|24.33|37
1757026500000|2025-09-04 22:55:00|24.46|24.35|24.57|24.46|24.61|24.5|24.45|24.34|87
1757026800000|2025-09-04 23:00:00|24.58|24.47|24.59|24.48|24.65|24.54|24.56|24.45|156
1757027100000|2025-09-04 23:05:00|24.58|24.47|24.57|24.46|24.61|24.5|24.57|24.46|124
1757027400000|2025-09-04 23:10:00|24.58|24.47|24.53|24.42|24.58|24.47|24.51|24.4|40
1757027700000|2025-09-04 23:15:00|24.52|24.41|24.47|24.36|24.52|24.41|24.46|24.35|34
1757028000000|2025-09-04 23:20:00|24.46|24.35|24.5|24.39|24.51|24.4|24.45|24.34|59
1757028300000|2025-09-04 23:25:00|24.51|24.4|24.49|24.38|24.52|24.41|24.49|24.38|98
1757028600000|2025-09-04 23:30:00|24.5|24.39|24.43|24.32|24.5|24.39|24.42|24.31|106
1757028900000|2025-09-04 23:35:00|24.42|24.31|24.43|24.32|24.44|24.33|24.4|24.29|68
1757029200000|2025-09-04 23:40:00|24.42|24.31|24.37|24.26|24.43|24.32|24.36|24.25|86
1757029500000|2025-09-04 23:45:00|24.36|24.25|24.33|24.22|24.37|24.26|24.32|24.21|70
1757029800000|2025-09-04 23:50:00|24.34|24.23|24.31|24.2|24.34|24.23|24.3|24.19|50
1757030100000|2025-09-04 23:55:00|24.32|24.21|24.28|24.17|24.32|24.21|24.27|24.16|52
1757030400000|2025-09-05 00:00:00|24.27|24.16|24.3|24.19|24.3|24.19|24.26|24.15|30
1757030700000|2025-09-05 00:05:00|24.29|24.18|24.15|24.04|24.29|24.18|24.12|24.01|93
1757031000000|2025-09-05 00:10:00|24.16|24.05|24.19|24.08|24.2|24.09|24.14|24.03|120
1757031300000|2025-09-05 00:15:00|24.2|24.09|24.18|24.07|24.22|24.11|24.17|24.06|67
1757031600000|2025-09-05 00:20:00|24.19|24.08|24.2|24.09|24.21|24.1|24.15|24.04|76
1757031900000|2025-09-05 00:25:00|24.21|24.1|24.15|24.04|24.22|24.11|24.15|24.04|49
1757032200000|2025-09-05 00:30:00|24.16|24.05|24.09|23.98|24.16|24.05|24.04|23.93|104
1757032500000|2025-09-05 00:35:00|24.1|23.99|24.07|23.96|24.11|24|24.07|23.96|54
1757032800000|2025-09-05 00:40:00|24.06|23.95|24.02|23.91|24.08|23.97|24.02|23.91|127
1757033100000|2025-09-05 00:45:00|24.01|23.9|24.01|23.9|24.02|23.91|23.97|23.86|158
1757033400000|2025-09-05 00:50:00|24|23.89|23.99|23.88|24.01|23.9|23.97|23.86|24
1757033700000|2025-09-05 00:55:00|23.98|23.87|23.99|23.88|24.01|23.9|23.98|23.87|20
1757034000000|2025-09-05 01:00:00|23.98|23.87|23.99|23.88|23.99|23.88|23.93|23.82|151
1757034300000|2025-09-05 01:05:00|23.98|23.87|23.95|23.84|23.99|23.88|23.95|23.84|66
1757034600000|2025-09-05 01:10:00|23.94|23.83|23.96|23.85|24|23.89|23.94|23.83|53
1757034900000|2025-09-05 01:15:00|23.95|23.84|23.97|23.86|23.99|23.88|23.94|23.83|79
1757035200000|2025-09-05 01:20:00|23.96|23.85|24.08|23.97|24.09|23.98|23.96|23.85|109
1757035500000|2025-09-05 01:25:00|24.07|23.96|24.04|23.93|24.1|23.99|24.03|23.92|74
1757035800000|2025-09-05 01:30:00|24.03|23.92|24.05|23.94|24.1|23.99|24.03|23.92|83
1757036100000|2025-09-05 01:35:00|24.06|23.95|24.11|24|24.11|24|24.06|23.95|66
1757036400000|2025-09-05 01:40:00|24.1|23.99|24.19|24.08|24.19|24.08|24.1|23.99|44
1757036700000|2025-09-05 01:45:00|24.2|24.09|24.19|24.08|24.22|24.11|24.18|24.07|36
1757037000000|2025-09-05 01:50:00|24.18|24.07|24.19|24.08|24.23|24.12|24.17|24.06|120
1757037300000|2025-09-05 01:55:00|24.18|24.07|24.15|24.04|24.19|24.08|24.15|24.04|34
1757037600000|2025-09-05 02:00:00|24.16|24.05|24.2|24.09|24.21|24.1|24.14|24.03|81
1757037900000|2025-09-05 02:05:00|24.21|24.1|24.22|24.11|24.25|24.14|24.19|24.08|54
1757038200000|2025-09-05 02:10:00|24.21|24.1|24.16|24.05|24.22|24.11|24.15|24.04|34
1757038500000|2025-09-05 02:15:00|24.15|24.04|24.08|23.97|24.17|24.06|24.05|23.94|104
1757038800000|2025-09-05 02:20:00|24.07|23.96|24.1|23.99|24.12|24.01|24.06|23.95|108
1757039100000|2025-09-05 02:25:00|24.09|23.98|24.17|24.06|24.19|24.08|24.07|23.96|97
1757039400000|2025-09-05 02:30:00|24.18|24.07|24.28|24.17|24.28|24.17|24.18|24.07|117
1757039700000|2025-09-05 02:35:00|24.27|24.16|24.3|24.19|24.32|24.21|24.27|24.16|81
1757040000000|2025-09-05 02:40:00|24.31|24.2|24.23|24.12|24.37|24.26|24.23|24.12|68
1757040300000|2025-09-05 02:45:00|24.22|24.11|24.26|24.15|24.27|24.16|24.22|24.11|45
1757040600000|2025-09-05 02:50:00|24.27|24.16|24.33|24.22|24.33|24.22|24.26|24.15|55
1757040900000|2025-09-05 02:55:00|24.32|24.21|24.35|24.24|24.35|24.24|24.3|24.19|52
1757041200000|2025-09-05 03:00:00|24.34|24.23|24.33|24.22|24.38|24.27|24.32|24.21|100
1757041500000|2025-09-05 03:05:00|24.34|24.23|24.33|24.22|24.37|24.26|24.32|24.21|58
1757041800000|2025-09-05 03:10:00|24.32|24.21|24.3|24.19|24.33|24.22|24.29|24.18|97
1757042100000|2025-09-05 03:15:00|24.29|24.18|24.32|24.21|24.32|24.21|24.28|24.17|74
1757042400000|2025-09-05 03:20:00|24.31|24.2|24.25|24.14|24.32|24.21|24.25|24.14|65
1757042700000|2025-09-05 03:25:00|24.24|24.13|24.25|24.14|24.25|24.14|24.21|24.1|125
1757043000000|2025-09-05 03:30:00|24.24|24.13|24.31|24.2|24.33|24.22|24.23|24.12|124
1757043300000|2025-09-05 03:35:00|24.3|24.19|24.31|24.2|24.31|24.2|24.27|24.16|104
1757043600000|2025-09-05 03:40:00|24.32|24.21|24.39|24.28|24.4|24.29|24.31|24.2|76
1757043900000|2025-09-05 03:45:00|24.4|24.29|24.4|24.29|24.4|24.29|24.35|24.24|117
1757044200000|2025-09-05 03:50:00|24.39|24.28|24.38|24.27|24.41|24.3|24.38|24.27|48
1757044500000|2025-09-05 03:55:00|24.39|24.28|24.4|24.29|24.4|24.29|24.36|24.25|54
1757044800000|2025-09-05 04:00:00|24.41|24.3|24.4|24.29|24.41|24.3|24.37|24.26|52
1757045100000|2025-09-05 04:05:00|24.39|24.28|24.34|24.23|24.39|24.28|24.34|24.23|82
1757045400000|2025-09-05 04:10:00|24.33|24.22|24.29|24.18|24.34|24.23|24.28|24.17|151
1757045700000|2025-09-05 04:15:00|24.3|24.19|24.3|24.19|24.33|24.22|24.29|24.18|149
1757046000000|2025-09-05 04:20:00|24.31|24.2|24.33|24.22|24.35|24.24|24.3|24.19|125
1757046300000|2025-09-05 04:25:00|24.32|24.21|24.31|24.2|24.34|24.23|24.3|24.19|146
1757046600000|2025-09-05 04:30:00|24.32|24.21|24.34|24.23|24.36|24.25|24.32|24.21|51
1757046900000|2025-09-05 04:35:00|24.33|24.22|24.4|24.29|24.4|24.29|24.33|24.22|44
1757047200000|2025-09-05 04:40:00|24.39|24.28|24.45|24.34|24.45|24.34|24.39|24.28|57
1757047500000|2025-09-05 04:45:00|24.44|24.33|24.45|24.34|24.46|24.35|24.43|24.32|142
1757047800000|2025-09-05 04:50:00|24.46|24.35|24.52|24.41|24.52|24.41|24.45|24.34|133
1757048100000|2025-09-05 04:55:00|24.51|24.4|24.52|24.41|24.53|24.42|24.51|24.4|112
1757048400000|2025-09-05 05:00:00|24.53|24.42|24.53|24.42|24.53|24.42|24.5|24.39|149
1757048700000|2025-09-05 05:05:00|24.52|24.41|24.53|24.42|24.53|24.42|24.5|24.39|102
1757049000000|2025-09-05 05:10:00|24.52|24.41|24.54|24.43|24.55|24.44|24.52|24.41|125
1757049300000|2025-09-05 05:15:00|24.53|24.42|24.5|24.39|24.56|24.45|24.5|24.39|70
1757049600000|2025-09-05 05:20:00|24.51|24.4|24.49|24.38|24.52|24.41|24.49|24.38|217
1757049900000|2025-09-05 05:25:00|24.48|24.37|24.5|24.39|24.52|24.41|24.45|24.34|28
1757050200000|2025-09-05 05:30:00|24.49|24.38|24.49|24.38|24.53|24.42|24.48|24.37|31
1757050500000|2025-09-05 05:35:00|24.48|24.37|24.52|24.41|24.52|24.41|24.48|24.37|43
1757050800000|2025-09-05 05:40:00|24.51|24.4|24.58|24.47|24.58|24.47|24.51|24.4|66
1757051100000|2025-09-05 05:45:00|24.57|24.46|24.56|24.45|24.58|24.47|24.55|24.44|153
1757051400000|2025-09-05 05:50:00|24.55|24.44|24.54|24.43|24.57|24.46|24.53|24.42|93
1757051700000|2025-09-05 05:55:00|24.53|24.42|24.54|24.43|24.56|24.45|24.53|24.42|42
1757052000000|2025-09-05 06:00:00|24.55|24.44|24.5|24.39|24.55|24.44|24.49|24.38|84
1757052300000|2025-09-05 06:05:00|24.51|24.4|24.5|24.39|24.52|24.41|24.49|24.38|270
1757052600000|2025-09-05 06:10:00|24.49|24.38|24.51|24.4|24.51|24.4|24.49|24.38|25
1757052900000|2025-09-05 06:15:00|24.5|24.39|24.45|24.34|24.52|24.41|24.45|24.34|106
1757053200000|2025-09-05 06:20:00|24.44|24.33|24.44|24.33|24.45|24.34|24.42|24.31|194
1757053500000|2025-09-05 06:25:00|24.43|24.32|24.42|24.31|24.44|24.33|24.41|24.3|84
1757053800000|2025-09-05 06:30:00|24.43|24.32|24.43|24.32|24.44|24.33|24.41|24.3|97
1757054100000|2025-09-05 06:35:00|24.42|24.31|24.44|24.33|24.44|24.33|24.42|24.31|119
1757054400000|2025-09-05 06:40:00|24.43|24.32|24.46|24.35|24.47|24.36|24.43|24.32|36
1757054700000|2025-09-05 06:45:00|24.45|24.34|24.45|24.34|24.47|24.36|24.45|24.34|193
1757055000000|2025-09-05 06:50:00|24.46|24.35|24.44|24.33|24.46|24.35|24.42|24.31|104
1757055300000|2025-09-05 06:55:00|24.43|24.32|24.46|24.35|24.46|24.35|24.43|24.32|20
1757055600000|2025-09-05 07:00:00|24.45|24.34|24.52|24.41|24.54|24.43|24.45|24.34|92
1757055900000|2025-09-05 07:05:00|24.53|24.42|24.51|24.4|24.55|24.44|24.49|24.38|41
1757056200000|2025-09-05 07:10:00|24.52|24.41|24.53|24.42|24.56|24.45|24.51|24.4|59
1757056500000|2025-09-05 07:15:00|24.54|24.43|24.56|24.45|24.56|24.45|24.52|24.41|69
1757056800000|2025-09-05 07:20:00|24.57|24.46|24.68|24.57|24.69|24.58|24.56|24.45|135
1757057100000|2025-09-05 07:25:00|24.69|24.58|24.76|24.65|24.77|24.66|24.68|24.57|157
1757057400000|2025-09-05 07:30:00|24.77|24.66|24.81|24.7|24.81|24.7|24.74|24.63|211
1757057700000|2025-09-05 07:35:00|24.8|24.69|24.8|24.69|24.86|24.75|24.8|24.69|198
1757058000000|2025-09-05 07:40:00|24.81|24.7|24.85|24.74|24.86|24.75|24.79|24.68|138
1757058300000|2025-09-05 07:45:00|24.86|24.75|24.89|24.78|24.91|24.8|24.85|24.74|276
1757058600000|2025-09-05 07:50:00|24.9|24.79|24.93|24.82|24.94|24.83|24.88|24.77|279
1757058900000|2025-09-05 07:55:00|24.94|24.83|24.92|24.81|24.95|24.84|24.91|24.8|177
1757059200000|2025-09-05 08:00:00|24.91|24.8|24.88|24.77|24.94|24.83|24.86|24.75|167
1757059500000|2025-09-05 08:05:00|24.87|24.76|24.85|24.74|24.89|24.78|24.84|24.73|127
1757059800000|2025-09-05 08:10:00|24.84|24.73|24.84|24.73|24.87|24.76|24.82|24.71|39
1757060100000|2025-09-05 08:15:00|24.85|24.74|24.81|24.7|24.87|24.76|24.78|24.67|115
1757060400000|2025-09-05 08:20:00|24.8|24.69|24.83|24.72|24.83|24.72|24.8|24.69|56
1757060700000|2025-09-05 08:25:00|24.84|24.73|24.82|24.71|24.84|24.73|24.8|24.69|21
1757061000000|2025-09-05 08:30:00|24.81|24.7|24.81|24.7|24.82|24.71|24.78|24.67|104
1757061300000|2025-09-05 08:35:00|24.82|24.71|24.86|24.75|24.86|24.75|24.79|24.68|67
1757061600000|2025-09-05 08:40:00|24.85|24.74|24.85|24.74|24.87|24.76|24.83|24.72|29
1757061900000|2025-09-05 08:45:00|24.86|24.75|24.82|24.71|24.86|24.75|24.82|24.71|41
1757062200000|2025-09-05 08:50:00|24.81|24.7|24.83|24.72|24.83|24.72|24.8|24.69|25
1757062500000|2025-09-05 08:55:00|24.82|24.71|24.81|24.7|24.83|24.72|24.8|24.69|80
1757062800000|2025-09-05 09:00:00|24.8|24.69|24.78|24.67|24.81|24.7|24.77|24.66|126
1757063100000|2025-09-05 09:05:00|24.79|24.68|24.77|24.66|24.8|24.69|24.75|24.64|33
1757063400000|2025-09-05 09:10:00|24.78|24.67|24.78|24.67|24.79|24.68|24.76|24.65|91
1757063700000|2025-09-05 09:15:00|24.77|24.66|24.71|24.6|24.78|24.67|24.71|24.6|53
1757064000000|2025-09-05 09:20:00|24.7|24.59|24.7|24.59|24.71|24.6|24.67|24.56|60
1757064300000|2025-09-05 09:25:00|24.71|24.6|24.66|24.55|24.71|24.6|24.66|24.55|82
1757064600000|2025-09-05 09:30:00|24.67|24.56|24.67|24.56|24.68|24.57|24.65|24.54|25
1757064900000|2025-09-05 09:35:00|24.68|24.57|24.7|24.59|24.7|24.59|24.66|24.55|37
1757065200000|2025-09-05 09:40:00|24.71|24.6|24.72|24.61|24.74|24.63|24.7|24.59|96
1757065500000|2025-09-05 09:45:00|24.71|24.6|24.73|24.62|24.75|24.64|24.71|24.6|45
1757065800000|2025-09-05 09:50:00|24.74|24.63|24.73|24.62|24.75|24.64|24.73|24.62|82
1757066100000|2025-09-05 09:55:00|24.74|24.63|24.76|24.65|24.76|24.65|24.74|24.63|111
1757066400000|2025-09-05 10:00:00|24.75|24.64|24.84|24.73|24.86|24.75|24.75|24.64|112
1757066700000|2025-09-05 10:05:00|24.85|24.74|24.92|24.81|24.94|24.83|24.85|24.74|96
1757067000000|2025-09-05 10:10:00|24.91|24.8|24.92|24.81|24.94|24.83|24.9|24.79|52
1757067300000|2025-09-05 10:15:00|24.93|24.82|24.91|24.8|24.94|24.83|24.89|24.78|67
1757067600000|2025-09-05 10:20:00|24.9|24.79|24.87|24.76|24.91|24.8|24.87|24.76|66
1757067900000|2025-09-05 10:25:00|24.86|24.75|24.86|24.75|24.86|24.75|24.85|24.74|25
1757068200000|2025-09-05 10:30:00|24.85|24.74|24.87|24.76|24.88|24.77|24.85|24.74|39
1757068500000|2025-09-05 10:35:00|24.88|24.77|24.87|24.76|24.89|24.78|24.87|24.76|20
1757068800000|2025-09-05 10:40:00|24.86|24.75|24.85|24.74|24.87|24.76|24.83|24.72|114
1757069100000|2025-09-05 10:45:00|24.84|24.73|24.84|24.73|24.86|24.75|24.83|24.72|33
1757069400000|2025-09-05 10:50:00|24.85|24.74|24.82|24.71|24.86|24.75|24.82|24.71|52
1757069700000|2025-09-05 10:55:00|24.83|24.72|24.79|24.68|24.83|24.72|24.79|24.68|29
1757070000000|2025-09-05 11:00:00|24.8|24.69|24.8|24.69|24.82|24.71|24.79|24.68|9
1757070300000|2025-09-05 11:05:00|24.81|24.7|24.82|24.71|24.84|24.73|24.8|24.69|24
1757070600000|2025-09-05 11:10:00|24.81|24.7|24.79|24.68|24.82|24.71|24.78|24.67|45
1757070900000|2025-09-05 11:15:00|24.78|24.67|24.77|24.66|24.81|24.7|24.76|24.65|50
1757071200000|2025-09-05 11:20:00|24.78|24.67|24.79|24.68|24.82|24.71|24.78|24.67|149
1757071500000|2025-09-05 11:25:00|24.8|24.69|24.82|24.71|24.84|24.73|24.79|24.68|71
1757071800000|2025-09-05 11:30:00|24.83|24.72|24.84|24.73|24.86|24.75|24.81|24.7|32
1757072100000|2025-09-05 11:35:00|24.83|24.72|24.84|24.73|24.85|24.74|24.82|24.71|28
1757072400000|2025-09-05 11:40:00|24.85|24.74|24.84|24.73|24.85|24.74|24.84|24.73|22
1757072700000|2025-09-05 11:45:00|24.85|24.74|24.83|24.72|24.85|24.74|24.82|24.71|61
1757073000000|2025-09-05 11:50:00|24.82|24.71|24.82|24.71|24.83|24.72|24.82|24.71|31
1757073300000|2025-09-05 11:55:00|24.83|24.72|24.83|24.72|24.84|24.73|24.82|24.71|77
1757073600000|2025-09-05 12:00:00|24.84|24.73|24.87|24.76|24.88|24.77|24.82|24.71|168
1757073900000|2025-09-05 12:05:00|24.86|24.75|24.84|24.73|24.87|24.76|24.82|24.71|103
1757074200000|2025-09-05 12:10:00|24.83|24.72|24.83|24.72|24.84|24.73|24.82|24.71|77
1757074500000|2025-09-05 12:15:00|24.84|24.73|24.88|24.77|24.88|24.77|24.83|24.72|65
1757074800000|2025-09-05 12:20:00|24.89|24.78|24.86|24.75|24.91|24.8|24.86|24.75|174
1757075100000|2025-09-05 12:25:00|24.87|24.76|24.91|24.8|24.92|24.81|24.86|24.75|105
1757075400000|2025-09-05 12:30:00|24.92|24.81|25.05|24.94|25.16|25.05|24.76|24.65|387
1757075700000|2025-09-05 12:35:00|25.07|24.96|24.92|24.81|25.13|25.02|24.87|24.76|292
1757076000000|2025-09-05 12:40:00|24.93|24.82|24.93|24.82|24.95|24.84|24.83|24.72|214
1757076300000|2025-09-05 12:45:00|24.94|24.83|24.93|24.82|24.96|24.85|24.86|24.75|156
1757076600000|2025-09-05 12:50:00|24.94|24.83|25.04|24.93|25.04|24.93|24.93|24.82|201
1757076900000|2025-09-05 12:55:00|25.05|24.94|25.09|24.98|25.1|24.99|25.04|24.93|158
1757077200000|2025-09-05 13:00:00|25.1|24.99|25.09|24.98|25.14|25.03|25.09|24.98|266
1757077500000|2025-09-05 13:05:00|25.1|24.99|25.08|24.97|25.14|25.03|25.05|24.94|159
1757077800000|2025-09-05 13:10:00|25.07|24.96|25.05|24.94|25.12|25.01|25.05|24.94|212
1757078100000|2025-09-05 13:15:00|25.06|24.95|25|24.89|25.06|24.95|24.98|24.87|237
1757078400000|2025-09-05 13:20:00|24.99|24.88|25.01|24.9|25.03|24.92|24.96|24.85|109
1757078700000|2025-09-05 13:25:00|25|24.89|24.98|24.87|25.04|24.93|24.98|24.87|162
1757079000000|2025-09-05 13:30:00|24.99|24.88|25|24.89|25.02|24.91|24.93|24.82|183
1757079300000|2025-09-05 13:35:00|24.99|24.88|24.94|24.83|25.01|24.9|24.9|24.79|130
1757079600000|2025-09-05 13:40:00|24.95|24.84|24.99|24.88|25|24.89|24.93|24.82|178
1757079900000|2025-09-05 13:45:00|24.98|24.87|25.02|24.91|25.03|24.92|24.93|24.82|196
1757080200000|2025-09-05 13:50:00|25.01|24.9|25.04|24.93|25.05|24.94|24.99|24.88|168
1757080500000|2025-09-05 13:55:00|25.03|24.92|25.05|24.94|25.05|24.94|24.98|24.87|136
1757080800000|2025-09-05 14:00:00|25.04|24.93|25.02|24.91|25.05|24.94|24.97|24.86|134
1757081100000|2025-09-05 14:05:00|25.01|24.9|24.96|24.85|25.01|24.9|24.93|24.82|90
1757081400000|2025-09-05 14:10:00|24.97|24.86|24.86|24.75|24.97|24.86|24.84|24.73|166
1757081700000|2025-09-05 14:15:00|24.85|24.74|24.61|24.5|24.86|24.75|24.57|24.46|270
1757082000000|2025-09-05 14:20:00|24.62|24.51|24.56|24.45|24.66|24.55|24.56|24.45|190
1757082300000|2025-09-05 14:25:00|24.58|24.47|24.58|24.47|24.61|24.5|24.54|24.43|93
1757082600000|2025-09-05 14:30:00|24.57|24.46|24.49|24.38|24.6|24.49|24.48|24.37|184
1757082900000|2025-09-05 14:35:00|24.5|24.39|24.38|24.27|24.5|24.39|24.31|24.2|214
1757083200000|2025-09-05 14:40:00|24.39|24.28|24.41|24.3|24.44|24.33|24.36|24.25|130
1757083500000|2025-09-05 14:45:00|24.4|24.29|24.27|24.16|24.41|24.3|24.23|24.12|155
1757083800000|2025-09-05 14:50:00|24.26|24.15|24.44|24.33|24.44|24.33|24.22|24.11|219
1757084100000|2025-09-05 14:55:00|24.43|24.32|24.37|24.26|24.46|24.35|24.36|24.25|140
1757084400000|2025-09-05 15:00:00|24.36|24.25|24.31|24.2|24.36|24.25|24.26|24.15|212
1757084700000|2025-09-05 15:05:00|24.3|24.19|24.41|24.3|24.41|24.3|24.3|24.19|155
1757085000000|2025-09-05 15:10:00|24.4|24.29|24.44|24.33|24.44|24.33|24.34|24.23|194
1757085300000|2025-09-05 15:15:00|24.43|24.32|24.5|24.39|24.5|24.39|24.41|24.3|105
1757085600000|2025-09-05 15:20:00|24.49|24.38|24.53|24.42|24.53|24.42|24.48|24.37|91
1757085900000|2025-09-05 15:25:00|24.52|24.41|24.54|24.43|24.56|24.45|24.49|24.38|160
1757086200000|2025-09-05 15:30:00|24.55|24.44|24.44|24.33|24.55|24.44|24.42|24.31|192
1757086500000|2025-09-05 15:35:00|24.45|24.34|24.51|24.4|24.54|24.43|24.45|24.34|45
1757086800000|2025-09-05 15:40:00|24.52|24.41|24.56|24.45|24.62|24.51|24.52|24.41|85
1757087100000|2025-09-05 15:45:00|24.55|24.44|24.5|24.39|24.57|24.46|24.47|24.36|94
1757087400000|2025-09-05 15:50:00|24.51|24.4|24.41|24.3|24.51|24.4|24.41|24.3|298
1757087700000|2025-09-05 15:55:00|24.42|24.31|24.37|24.26|24.43|24.32|24.36|24.25|192
1757088000000|2025-09-05 16:00:00|24.36|24.25|24.32|24.21|24.37|24.26|24.3|24.19|79
1757088300000|2025-09-05 16:05:00|24.31|24.2|24.36|24.25|24.36|24.25|24.31|24.2|110
1757088600000|2025-09-05 16:10:00|24.37|24.26|24.41|24.3|24.42|24.31|24.37|24.26|66
1757088900000|2025-09-05 16:15:00|24.4|24.29|24.34|24.23|24.41|24.3|24.33|24.22|99
1757089200000|2025-09-05 16:20:00|24.35|24.24|24.38|24.27|24.4|24.29|24.31|24.2|131
1757089500000|2025-09-05 16:25:00|24.39|24.28|24.36|24.25|24.4|24.29|24.36|24.25|18
1757089800000|2025-09-05 16:30:00|24.37|24.26|24.36|24.25|24.4|24.29|24.34|24.23|40
1757090100000|2025-09-05 16:35:00|24.37|24.26|24.44|24.33|24.44|24.33|24.36|24.25|80
1757090400000|2025-09-05 16:40:00|24.45|24.34|24.47|24.36|24.47|24.36|24.44|24.33|39
1757090700000|2025-09-05 16:45:00|24.46|24.35|24.46|24.35|24.52|24.41|24.46|24.35|65
1757091000000|2025-09-05 16:50:00|24.45|24.34|24.47|24.36|24.48|24.37|24.45|24.34|43
1757091300000|2025-09-05 16:55:00|24.46|24.35|24.51|24.4|24.52|24.41|24.45|24.34|34
1757091600000|2025-09-05 17:00:00|24.5|24.39|24.41|24.3|24.5|24.39|24.4|24.29|62
1757091900000|2025-09-05 17:05:00|24.4|24.29|24.41|24.3|24.41|24.3|24.37|24.26|48
1757092200000|2025-09-05 17:10:00|24.4|24.29|24.41|24.3|24.43|24.32|24.39|24.28|52
1757092500000|2025-09-05 17:15:00|24.4|24.29|24.4|24.29|24.45|24.34|24.39|24.28|57
1757092800000|2025-09-05 17:20:00|24.39|24.28|24.42|24.31|24.44|24.33|24.39|24.28|50
1757093100000|2025-09-05 17:25:00|24.43|24.32|24.36|24.25|24.43|24.32|24.36|24.25|54
1757093400000|2025-09-05 17:30:00|24.35|24.24|24.36|24.25|24.36|24.25|24.32|24.21|193
1757093700000|2025-09-05 17:35:00|24.35|24.24|24.31|24.2|24.36|24.25|24.3|24.19|103
1757094000000|2025-09-05 17:40:00|24.32|24.21|24.26|24.15|24.33|24.22|24.24|24.13|79
1757094300000|2025-09-05 17:45:00|24.27|24.16|24.27|24.16|24.28|24.17|24.25|24.14|105
1757094600000|2025-09-05 17:50:00|24.26|24.15|24.31|24.2|24.31|24.2|24.25|24.14|82
1757094900000|2025-09-05 17:55:00|24.3|24.19|24.32|24.21|24.32|24.21|24.28|24.17|75
1757095200000|2025-09-05 18:00:00|24.31|24.2|24.29|24.18|24.33|24.22|24.27|24.16|31
1757095500000|2025-09-05 18:05:00|24.3|24.19|24.31|24.2|24.34|24.23|24.29|24.18|74
1757095800000|2025-09-05 18:10:00|24.3|24.19|24.29|24.18|24.32|24.21|24.28|24.17|103
1757096100000|2025-09-05 18:15:00|24.3|24.19|24.35|24.24|24.36|24.25|24.3|24.19|30
1757096400000|2025-09-05 18:20:00|24.34|24.23|24.29|24.18|24.35|24.24|24.29|24.18|30
1757096700000|2025-09-05 18:25:00|24.3|24.19|24.38|24.27|24.38|24.27|24.28|24.17|51
1757097000000|2025-09-05 18:30:00|24.37|24.26|24.39|24.28|24.43|24.32|24.37|24.26|132
1757097300000|2025-09-05 18:35:00|24.4|24.29|24.42|24.31|24.44|24.33|24.39|24.28|97
1757097600000|2025-09-05 18:40:00|24.43|24.32|24.44|24.33|24.44|24.33|24.4|24.29|89
1757097900000|2025-09-05 18:45:00|24.45|24.34|24.45|24.34|24.45|24.34|24.43|24.32|101
1757098200000|2025-09-05 18:50:00|24.44|24.33|24.47|24.36|24.49|24.38|24.44|24.33|99
1757098500000|2025-09-05 18:55:00|24.46|24.35|24.44|24.33|24.46|24.35|24.43|24.32|33
1757098800000|2025-09-05 19:00:00|24.43|24.32|24.4|24.29|24.43|24.32|24.39|24.28|31
1757099100000|2025-09-05 19:05:00|24.41|24.3|24.43|24.32|24.45|24.34|24.4|24.29|57
1757099400000|2025-09-05 19:10:00|24.44|24.33|24.42|24.31|24.44|24.33|24.4|24.29|47
1757099700000|2025-09-05 19:15:00|24.43|24.32|24.46|24.35|24.47|24.36|24.42|24.31|30
1757100000000|2025-09-05 19:20:00|24.47|24.36|24.49|24.38|24.49|24.38|24.46|24.35|83
1757100300000|2025-09-05 19:25:00|24.48|24.37|24.5|24.39|24.5|24.39|24.48|24.37|39
1757100600000|2025-09-05 19:30:00|24.49|24.38|24.45|24.34|24.5|24.39|24.41|24.3|61
1757100900000|2025-09-05 19:35:00|24.46|24.35|24.41|24.3|24.48|24.37|24.41|24.3|62
1757101200000|2025-09-05 19:40:00|24.42|24.31|24.42|24.31|24.45|24.34|24.41|24.3|74
1757101500000|2025-09-05 19:45:00|24.41|24.3|24.47|24.36|24.49|24.38|24.41|24.3|51
1757101800000|2025-09-05 19:50:00|24.48|24.37|24.45|24.34|24.48|24.37|24.42|24.31|87
1757102100000|2025-09-05 19:55:00|24.46|24.35|24.48|24.37|24.48|24.37|24.42|24.31|143
1757102400000|2025-09-05 20:00:00|24.47|24.36|24.53|24.42|24.53|24.42|24.47|24.36|43
1757102700000|2025-09-05 20:05:00|24.52|24.41|24.49|24.38|24.52|24.41|24.45|24.34|56
1757103000000|2025-09-05 20:10:00|24.48|24.37|24.49|24.38|24.51|24.4|24.47|24.36|28
1757103300000|2025-09-05 20:15:00|24.5|24.39|24.45|24.34|24.5|24.39|24.45|24.34|36
1757103600000|2025-09-05 20:20:00|24.46|24.35|24.47|24.36|24.47|24.36|24.45|24.34|14
1757103900000|2025-09-05 20:25:00|24.48|24.37|24.47|24.36|24.5|24.39|24.46|24.35|18
1757104200000|2025-09-05 20:30:00|24.48|24.37|24.48|24.37|24.53|24.42|24.48|24.37|27
1757104500000|2025-09-05 20:35:00|24.47|24.36|24.55|24.44|24.55|24.44|24.45|24.34|41
1757104800000|2025-09-05 20:40:00|24.56|24.45|24.55|24.44|24.59|24.48|24.55|24.44|52
1757105100000|2025-09-05 20:45:00|24.56|24.45|24.56|24.45|24.56|24.45|24.53|24.42|55
1757105400000|2025-09-05 20:50:00|24.57|24.46|24.6|24.49|24.6|24.49|24.56|24.45|42
1757105700000|2025-09-05 20:55:00|24.61|24.5|24.61|24.5|24.61|24.5|24.59|24.48|19
1757142900000|2025-09-06 07:15:00|24.3|24.19|24.28|24.17|24.3|24.19|24.28|24.17|5
1757143200000|2025-09-06 07:20:00|24.29|24.18|24.29|24.18|24.3|24.19|24.29|24.18|7
1757143500000|2025-09-06 07:25:00|24.3|24.19|24.3|24.19|24.3|24.19|24.3|24.19|1
1757143800000|2025-09-06 07:30:00|24.29|24.18|24.29|24.18|24.3|24.19|24.28|24.17|35
1757144100000|2025-09-06 07:35:00|24.28|24.17|24.3|24.19|24.3|24.19|24.28|24.17|9
1757144400000|2025-09-06 07:40:00|24.29|24.18|24.29|24.18|24.29|24.18|24.28|24.17|3
1757144700000|2025-09-06 07:45:00|24.28|24.17|24.31|24.2|24.31|24.2|24.28|24.17|14
1757145000000|2025-09-06 07:50:00|24.32|24.21|24.31|24.2|24.32|24.21|24.3|24.19|10
1757145300000|2025-09-06 07:55:00|24.3|24.19|24.31|24.2|24.32|24.21|24.29|24.18|6
1757145600000|2025-09-06 08:00:00|24.32|24.21|24.33|24.22|24.33|24.22|24.3|24.19|8
1757145900000|2025-09-06 08:05:00|24.32|24.21|24.3|24.19|24.32|24.21|24.3|24.19|15
1757146200000|2025-09-06 08:10:00|24.29|24.18|24.28|24.17|24.3|24.19|24.28|24.17|10
1757146500000|2025-09-06 08:15:00|24.29|24.18|24.28|24.17|24.29|24.18|24.26|24.15|22
1757146800000|2025-09-06 08:20:00|24.27|24.16|24.28|24.17|24.29|24.18|24.27|24.16|16
1757147100000|2025-09-06 08:25:00|24.29|24.18|24.27|24.16|24.29|24.18|24.27|24.16|5
1757147400000|2025-09-06 08:30:00|24.28|24.17|24.3|24.19|24.3|24.19|24.28|24.17|13
1757147700000|2025-09-06 08:35:00|24.29|24.18|24.29|24.18|24.29|24.18|24.29|24.18|1
1757148000000|2025-09-06 08:40:00|24.28|24.17|24.3|24.19|24.31|24.2|24.28|24.17|9
1757148300000|2025-09-06 08:45:00|24.31|24.2|24.3|24.19|24.31|24.2|24.3|24.19|16
1757148600000|2025-09-06 08:50:00|24.29|24.18|24.3|24.19|24.31|24.2|24.28|24.17|6
1757148900000|2025-09-06 08:55:00|24.31|24.2|24.3|24.19|24.32|24.21|24.3|24.19|16
1757149200000|2025-09-06 09:00:00|24.29|24.18|24.25|24.14|24.29|24.18|24.25|24.14|15
1757149500000|2025-09-06 09:05:00|24.26|24.15|24.24|24.13|24.27|24.16|24.24|24.13|22
1757149800000|2025-09-06 09:10:00|24.23|24.12|24.22|24.11|24.24|24.13|24.22|24.11|18
1757150100000|2025-09-06 09:15:00|24.23|24.12|24.22|24.11|24.23|24.12|24.22|24.11|8
1757150400000|2025-09-06 09:20:00|24.23|24.12|24.2|24.09|24.23|24.12|24.18|24.07|19
1757150700000|2025-09-06 09:25:00|24.21|24.1|24.17|24.06|24.21|24.1|24.17|24.06|55
1757151000000|2025-09-06 09:30:00|24.16|24.05|24.19|24.08|24.19|24.08|24.16|24.05|28
1757151300000|2025-09-06 09:35:00|24.2|24.09|24.19|24.08|24.21|24.1|24.19|24.08|16
1757151600000|2025-09-06 09:40:00|24.2|24.09|24.21|24.1|24.22|24.11|24.2|24.09|4
1757151900000|2025-09-06 09:45:00|24.2|24.09|24.2|24.09|24.21|24.1|24.2|24.09|3
1757152200000|2025-09-06 09:50:00|24.19|24.08|24.2|24.09|24.2|24.09|24.19|24.08|4
1757152500000|2025-09-06 09:55:00|24.19|24.08|24.18|24.07|24.2|24.09|24.17|24.06|22
1757152800000|2025-09-06 10:00:00|24.17|24.06|24.17|24.06|24.17|24.06|24.15|24.04|9
1757153100000|2025-09-06 10:05:00|24.18|24.07|24.16|24.05|24.18|24.07|24.16|24.05|19
1757153400000|2025-09-06 10:10:00|24.15|24.04|24.16|24.05|24.16|24.05|24.15|24.04|18
1757153700000|2025-09-06 10:15:00|24.17|24.06|24.16|24.05|24.17|24.06|24.16|24.05|26
1757154000000|2025-09-06 10:20:00|24.17|24.06|24.15|24.04|24.17|24.06|24.15|24.04|11
1757154300000|2025-09-06 10:25:00|24.16|24.05|24.16|24.05|24.17|24.06|24.16|24.05|3
1757154600000|2025-09-06 10:30:00|24.17|24.06|24.18|24.07|24.2|24.09|24.16|24.05|14
1757154900000|2025-09-06 10:35:00|24.19|24.08|24.22|24.11|24.22|24.11|24.18|24.07|14
1757155200000|2025-09-06 10:40:00|24.21|24.1|24.22|24.11|24.22|24.11|24.2|24.09|4
1757155500000|2025-09-06 10:45:00|24.21|24.1|24.2|24.09|24.22|24.11|24.2|24.09|12
1757155800000|2025-09-06 10:50:00|24.21|24.1|24.22|24.11|24.22|24.11|24.2|24.09|10
1757156400000|2025-09-06 11:00:00|24.21|24.1|24.2|24.09|24.21|24.1|24.2|24.09|6
1757156700000|2025-09-06 11:05:00|24.21|24.1|24.2|24.09|24.21|24.1|24.2|24.09|6
1757157000000|2025-09-06 11:10:00|24.21|24.1|24.22|24.11|24.23|24.12|24.2|24.09|16
1757157300000|2025-09-06 11:15:00|24.21|24.1|24.2|24.09|24.22|24.11|24.2|24.09|6
1757157600000|2025-09-06 11:20:00|24.19|24.08|24.18|24.07|24.19|24.08|24.18|24.07|2
1757157900000|2025-09-06 11:25:00|24.19|24.08|24.19|24.08|24.19|24.08|24.17|24.06|21
1757158200000|2025-09-06 11:30:00|24.18|24.07|24.17|24.06|24.19|24.08|24.17|24.06|18
1757158500000|2025-09-06 11:35:00|24.16|24.05|24.18|24.07|24.19|24.08|24.16|24.05|13
1757158800000|2025-09-06 11:40:00|24.19|24.08|24.18|24.07|24.19|24.08|24.18|24.07|2
1757159100000|2025-09-06 11:45:00|24.19|24.08|24.18|24.07|24.2|24.09|24.18|24.07|26
1757159400000|2025-09-06 11:50:00|24.17|24.06|24.19|24.08|24.19|24.08|24.17|24.06|9
1757159700000|2025-09-06 11:55:00|24.2|24.09|24.2|24.09|24.21|24.1|24.2|24.09|31
1757160000000|2025-09-06 12:00:00|24.21|24.1|24.2|24.09|24.21|24.1|24.18|24.07|12
1757160300000|2025-09-06 12:05:00|24.21|24.1|24.22|24.11|24.23|24.12|24.21|24.1|6
1757160600000|2025-09-06 12:10:00|24.23|24.12|24.22|24.11|24.23|24.12|24.22|24.11|22
1757160900000|2025-09-06 12:15:00|24.21|24.1|24.22|24.11|24.23|24.12|24.21|24.1|4
1757161500000|2025-09-06 12:25:00|24.21|24.1|24.21|24.1|24.22|24.11|24.21|24.1|7
1757161800000|2025-09-06 12:30:00|24.22|24.11|24.19|24.08|24.22|24.11|24.19|24.08|64
1757162100000|2025-09-06 12:35:00|24.2|24.09|24.2|24.09|24.2|24.09|24.19|24.08|5
1757162400000|2025-09-06 12:40:00|24.19|24.08|24.2|24.09|24.2|24.09|24.18|24.07|4
1757162700000|2025-09-06 12:45:00|24.21|24.1|24.22|24.11|24.22|24.11|24.19|24.08|8
1757163000000|2025-09-06 12:50:00|24.23|24.12|24.2|24.09|24.23|24.12|24.2|24.09|32
1757163300000|2025-09-06 12:55:00|24.19|24.08|24.19|24.08|24.19|24.08|24.19|24.08|1
1757163600000|2025-09-06 13:00:00|24.2|24.09|24.19|24.08|24.22|24.11|24.19|24.08|6
1757163900000|2025-09-06 13:05:00|24.2|24.09|24.2|24.09|24.2|24.09|24.19|24.08|11
1757164200000|2025-09-06 13:10:00|24.21|24.1|24.21|24.1|24.22|24.11|24.21|24.1|11
1757164500000|2025-09-06 13:15:00|24.2|24.09|24.22|24.11|24.22|24.11|24.2|24.09|9
1757164800000|2025-09-06 13:20:00|24.21|24.1|24.22|24.11|24.22|24.11|24.21|24.1|18
1757165100000|2025-09-06 13:25:00|24.23|24.12|24.21|24.1|24.23|24.12|24.21|24.1|3
1757165400000|2025-09-06 13:30:00|24.2|24.09|24.21|24.1|24.21|24.1|24.19|24.08|18
1757165700000|2025-09-06 13:35:00|24.22|24.11|24.22|24.11|24.22|24.11|24.2|24.09|15
1757166000000|2025-09-06 13:40:00|24.21|24.1|24.22|24.11|24.22|24.11|24.21|24.1|4
1757166300000|2025-09-06 13:45:00|24.21|24.1|24.21|24.1|24.21|24.1|24.21|24.1|1
1757166600000|2025-09-06 13:50:00|24.22|24.11|24.22|24.11|24.23|24.12|24.21|24.1|29
1757166900000|2025-09-06 13:55:00|24.23|24.12|24.33|24.22|24.33|24.22|24.23|24.12|13
1757167200000|2025-09-06 14:00:00|24.34|24.23|24.36|24.25|24.36|24.25|24.33|24.22|21
1757167500000|2025-09-06 14:05:00|24.35|24.24|24.38|24.27|24.38|24.27|24.35|24.24|16
1757167800000|2025-09-06 14:10:00|24.37|24.26|24.38|24.27|24.38|24.27|24.37|24.26|6
1757168100000|2025-09-06 14:15:00|24.37|24.26|24.42|24.31|24.42|24.31|24.37|24.26|8
1757168400000|2025-09-06 14:20:00|24.41|24.3|24.4|24.29|24.42|24.31|24.39|24.28|10
1757168700000|2025-09-06 14:25:00|24.39|24.28|24.42|24.31|24.42|24.31|24.38|24.27|12
1757169000000|2025-09-06 14:30:00|24.41|24.3|24.4|24.29|24.41|24.3|24.39|24.28|18
1757169300000|2025-09-06 14:35:00|24.41|24.3|24.42|24.31|24.42|24.31|24.39|24.28|28
1757169600000|2025-09-06 14:40:00|24.41|24.3|24.46|24.35|24.46|24.35|24.41|24.3|14
1757169900000|2025-09-06 14:45:00|24.45|24.34|24.42|24.31|24.45|24.34|24.42|24.31|12
1757170200000|2025-09-06 14:50:00|24.43|24.32|24.41|24.3|24.43|24.32|24.4|24.29|31
1757170500000|2025-09-06 14:55:00|24.42|24.31|24.42|24.31|24.43|24.32|24.41|24.3|9
1757170800000|2025-09-06 15:00:00|24.41|24.3|24.41|24.3|24.42|24.31|24.4|24.29|21
1757171100000|2025-09-06 15:05:00|24.4|24.29|24.39|24.28|24.4|24.29|24.37|24.26|38
1757171400000|2025-09-06 15:10:00|24.4|24.29|24.36|24.25|24.4|24.29|24.35|24.24|41
1757171700000|2025-09-06 15:15:00|24.37|24.26|24.42|24.31|24.43|24.32|24.36|24.25|38
1757172000000|2025-09-06 15:20:00|24.41|24.3|24.42|24.31|24.44|24.33|24.38|24.27|74
1757172300000|2025-09-06 15:25:00|24.43|24.32|24.43|24.32|24.44|24.33|24.42|24.31|21
1757172600000|2025-09-06 15:30:00|24.42|24.31|24.43|24.32|24.44|24.33|24.41|24.3|14
1757172900000|2025-09-06 15:35:00|24.42|24.31|24.39|24.28|24.43|24.32|24.39|24.28|14
1757173200000|2025-09-06 15:40:00|24.38|24.27|24.34|24.23|24.39|24.28|24.34|24.23|25
1757173500000|2025-09-06 15:45:00|24.33|24.22|24.31|24.2|24.33|24.22|24.29|24.18|21
1757173800000|2025-09-06 15:50:00|24.32|24.21|24.27|24.16|24.32|24.21|24.26|24.15|52
1757174100000|2025-09-06 15:55:00|24.26|24.15|24.28|24.17|24.3|24.19|24.26|24.15|31
1757174400000|2025-09-06 16:00:00|24.29|24.18|24.27|24.16|24.31|24.2|24.25|24.14|55
1757174700000|2025-09-06 16:05:00|24.28|24.17|24.34|24.23|24.34|24.23|24.26|24.15|35
1757175000000|2025-09-06 16:10:00|24.33|24.22|24.32|24.21|24.34|24.23|24.3|24.19|98
1757175300000|2025-09-06 16:15:00|24.33|24.22|24.32|24.21|24.35|24.24|24.31|24.2|76
1757175600000|2025-09-06 16:20:00|24.31|24.2|24.33|24.22|24.34|24.23|24.26|24.15|73
1757175900000|2025-09-06 16:25:00|24.34|24.23|24.41|24.3|24.41|24.3|24.34|24.23|14
1757176200000|2025-09-06 16:30:00|24.4|24.29|24.44|24.33|24.44|24.33|24.4|24.29|25
1757176500000|2025-09-06 16:35:00|24.45|24.34|24.51|24.4|24.53|24.42|24.44|24.33|29
1757176800000|2025-09-06 16:40:00|24.5|24.39|24.53|24.42|24.54|24.43|24.5|24.39|8
1757177100000|2025-09-06 16:45:00|24.54|24.43|24.51|24.4|24.55|24.44|24.51|24.4|14
1757177400000|2025-09-06 16:50:00|24.52|24.41|24.59|24.48|24.6|24.49|24.52|24.41|40
1757177700000|2025-09-06 16:55:00|24.6|24.49|24.62|24.51|24.63|24.52|24.58|24.47|39
1757178000000|2025-09-06 17:00:00|24.63|24.52|24.61|24.5|24.63|24.52|24.59|24.48|41
1757178300000|2025-09-06 17:05:00|24.62|24.51|24.66|24.55|24.68|24.57|24.6|24.49|21
1757178600000|2025-09-06 17:10:00|24.67|24.56|24.66|24.55|24.68|24.57|24.63|24.52|54
1757178900000|2025-09-06 17:15:00|24.67|24.56|24.65|24.54|24.67|24.56|24.63|24.52|15
1757179200000|2025-09-06 17:20:00|24.64|24.53|24.63|24.52|24.65|24.54|24.61|24.5|12
1757179500000|2025-09-06 17:25:00|24.62|24.51|24.58|24.47|24.63|24.52|24.58|24.47|11
1757179800000|2025-09-06 17:30:00|24.57|24.46|24.52|24.41|24.57|24.46|24.52|24.41|10
1757180100000|2025-09-06 17:35:00|24.53|24.42|24.48|24.37|24.53|24.42|24.48|24.37|12
1757180400000|2025-09-06 17:40:00|24.47|24.36|24.44|24.33|24.47|24.36|24.43|24.32|40
1757180700000|2025-09-06 17:45:00|24.43|24.32|24.43|24.32|24.45|24.34|24.43|24.32|15
1757181000000|2025-09-06 17:50:00|24.44|24.33|24.43|24.32|24.44|24.33|24.42|24.31|20
1757181300000|2025-09-06 17:55:00|24.42|24.31|24.43|24.32|24.43|24.32|24.4|24.29|5
1757181600000|2025-09-06 18:00:00|24.44|24.33|24.46|24.35|24.47|24.36|24.44|24.33|17
1757181900000|2025-09-06 18:05:00|24.45|24.34|24.54|24.43|24.54|24.43|24.45|24.34|19
1757182200000|2025-09-06 18:10:00|24.53|24.42|24.56|24.45|24.58|24.47|24.52|24.41|30
1757182500000|2025-09-06 18:15:00|24.57|24.46|24.55|24.44|24.58|24.47|24.55|24.44|17
1757182800000|2025-09-06 18:20:00|24.56|24.45|24.55|24.44|24.56|24.45|24.54|24.43|16
1757183100000|2025-09-06 18:25:00|24.54|24.43|24.54|24.43|24.55|24.44|24.54|24.43|19
1757183400000|2025-09-06 18:30:00|24.53|24.42|24.48|24.37|24.53|24.42|24.48|24.37|17
1757183700000|2025-09-06 18:35:00|24.49|24.38|24.5|24.39|24.51|24.4|24.48|24.37|42
1757184000000|2025-09-06 18:40:00|24.49|24.38|24.49|24.38|24.52|24.41|24.49|24.38|21
1757184300000|2025-09-06 18:45:00|24.48|24.37|24.52|24.41|24.52|24.41|24.48|24.37|11
1757184600000|2025-09-06 18:50:00|24.53|24.42|24.51|24.4|24.56|24.45|24.49|24.38|23
1757184900000|2025-09-06 18:55:00|24.52|24.41|24.53|24.42|24.53|24.42|24.51|24.4|14
1757185200000|2025-09-06 19:00:00|24.54|24.43|24.54|24.43|24.54|24.43|24.51|24.4|15
1757185500000|2025-09-06 19:05:00|24.53|24.42|24.56|24.45|24.59|24.48|24.53|24.42|32
1757185800000|2025-09-06 19:10:00|24.57|24.46|24.56|24.45|24.59|24.48|24.56|24.45|16
1757186100000|2025-09-06 19:15:00|24.55|24.44|24.54|24.43|24.55|24.44|24.51|24.4|12
1757186400000|2025-09-06 19:20:00|24.55|24.44|24.55|24.44|24.57|24.46|24.55|24.44|11
1757186700000|2025-09-06 19:25:00|24.54|24.43|24.5|24.39|24.54|24.43|24.49|24.38|11
1757187000000|2025-09-06 19:30:00|24.49|24.38|24.49|24.38|24.51|24.4|24.49|24.38|37
1757187300000|2025-09-06 19:35:00|24.48|24.37|24.45|24.34|24.49|24.38|24.45|24.34|15
1757187600000|2025-09-06 19:40:00|24.44|24.33|24.38|24.27|24.45|24.34|24.38|24.27|13
1757187900000|2025-09-06 19:45:00|24.37|24.26|24.39|24.28|24.41|24.3|24.36|24.25|15
1757188200000|2025-09-06 19:50:00|24.38|24.27|24.36|24.25|24.39|24.28|24.36|24.25|17
1757188500000|2025-09-06 19:55:00|24.37|24.26|24.38|24.27|24.38|24.27|24.37|24.26|8
1757188800000|2025-09-06 20:00:00|24.39|24.28|24.43|24.32|24.43|24.32|24.39|24.28|9
1757189100000|2025-09-06 20:05:00|24.44|24.33|24.42|24.31|24.44|24.33|24.42|24.31|11
1757189400000|2025-09-06 20:10:00|24.43|24.32|24.42|24.31|24.43|24.32|24.4|24.29|10
1757189700000|2025-09-06 20:15:00|24.43|24.32|24.42|24.31|24.43|24.32|24.4|24.29|18
1757190000000|2025-09-06 20:20:00|24.41|24.3|24.41|24.3|24.41|24.3|24.41|24.3|1
1757190300000|2025-09-06 20:25:00|24.42|24.31|24.43|24.32|24.43|24.32|24.41|24.3|4
1757190600000|2025-09-06 20:30:00|24.42|24.31|24.44|24.33|24.44|24.33|24.42|24.31|7
1757190900000|2025-09-06 20:35:00|24.43|24.32|24.43|24.32|24.44|24.33|24.42|24.31|23
1757191200000|2025-09-06 20:40:00|24.44|24.33|24.44|24.33|24.47|24.36|24.44|24.33|17
1757191500000|2025-09-06 20:45:00|24.45|24.34|24.46|24.35|24.46|24.35|24.45|24.34|6
1757191800000|2025-09-06 20:50:00|24.47|24.36|24.47|24.36|24.48|24.37|24.46|24.35|131
1757192100000|2025-09-06 20:55:00|24.46|24.35|24.47|24.36|24.47|24.36|24.45|24.34|14
1757192400000|2025-09-06 21:00:00|24.48|24.37|24.42|24.31|24.48|24.37|24.42|24.31|31
1757192700000|2025-09-06 21:05:00|24.43|24.32|24.41|24.3|24.43|24.32|24.41|24.3|27
1757193000000|2025-09-06 21:10:00|24.42|24.31|24.4|24.29|24.42|24.31|24.4|24.29|23
1757193300000|2025-09-06 21:15:00|24.39|24.28|24.42|24.31|24.43|24.32|24.39|24.28|12
1757193600000|2025-09-06 21:20:00|24.41|24.3|24.43|24.32|24.43|24.32|24.41|24.3|7
1757193900000|2025-09-06 21:25:00|24.42|24.31|24.43|24.32|24.44|24.33|24.42|24.31|4
1757194200000|2025-09-06 21:30:00|24.44|24.33|24.44|24.33|24.44|24.33|24.42|24.31|11
1757194500000|2025-09-06 21:35:00|24.43|24.32|24.43|24.32|24.43|24.32|24.42|24.31|7
1757194800000|2025-09-06 21:40:00|24.42|24.31|24.44|24.33|24.44|24.33|24.42|24.31|3
1757195100000|2025-09-06 21:45:00|24.43|24.32|24.43|24.32|24.43|24.32|24.43|24.32|1
1757195400000|2025-09-06 21:50:00|24.44|24.33|24.45|24.34|24.45|24.34|24.43|24.32|4
1757195700000|2025-09-06 21:55:00|24.44|24.33|24.47|24.36|24.47|24.36|24.44|24.33|14
1757196000000|2025-09-06 22:00:00|24.48|24.37|24.5|24.39|24.51|24.4|24.48|24.37|41
1757196300000|2025-09-06 22:05:00|24.49|24.38|24.49|24.38|24.51|24.4|24.49|24.38|33
1757196600000|2025-09-06 22:10:00|24.5|24.39|24.5|24.39|24.52|24.41|24.48|24.37|13
1757196900000|2025-09-06 22:15:00|24.49|24.38|24.52|24.41|24.52|24.41|24.49|24.38|16
1757197200000|2025-09-06 22:20:00|24.53|24.42|24.47|24.36|24.53|24.42|24.47|24.36|15
1757197500000|2025-09-06 22:25:00|24.48|24.37|24.47|24.36|24.49|24.38|24.46|24.35|28
1757197800000|2025-09-06 22:30:00|24.46|24.35|24.45|24.34|24.47|24.36|24.44|24.33|8
1757198100000|2025-09-06 22:35:00|24.46|24.35|24.41|24.3|24.47|24.36|24.41|24.3|20
1757198400000|2025-09-06 22:40:00|24.42|24.31|24.42|24.31|24.43|24.32|24.41|24.3|11
1757198700000|2025-09-06 22:45:00|24.43|24.32|24.41|24.3|24.43|24.32|24.41|24.3|5
1757199000000|2025-09-06 22:50:00|24.42|24.31|24.43|24.32|24.43|24.32|24.42|24.31|2
1757199300000|2025-09-06 22:55:00|24.42|24.31|24.43|24.32|24.45|24.34|24.42|24.31|19
1757199600000|2025-09-06 23:00:00|24.42|24.31|24.4|24.29|24.42|24.31|24.4|24.29|5
1757199900000|2025-09-06 23:05:00|24.41|24.3|24.4|24.29|24.41|24.3|24.38|24.27|6
1757200200000|2025-09-06 23:10:00|24.41|24.3|24.43|24.32|24.44|24.33|24.41|24.3|17
1757200500000|2025-09-06 23:15:00|24.44|24.33|24.43|24.32|24.44|24.33|24.42|24.31|8
1757200800000|2025-09-06 23:20:00|24.44|24.33|24.48|24.37|24.48|24.37|24.44|24.33|15
1757201100000|2025-09-06 23:25:00|24.47|24.36|24.5|24.39|24.5|24.39|24.47|24.36|8
1757201400000|2025-09-06 23:30:00|24.51|24.4|24.48|24.37|24.51|24.4|24.47|24.36|10
1757201700000|2025-09-06 23:35:00|24.47|24.36|24.47|24.36|24.48|24.37|24.47|24.36|41
1757202000000|2025-09-06 23:40:00|24.46|24.35|24.43|24.32|24.46|24.35|24.43|24.32|10
1757202300000|2025-09-06 23:45:00|24.44|24.33|24.45|24.34|24.45|24.34|24.43|24.32|10
1757202600000|2025-09-06 23:50:00|24.44|24.33|24.42|24.31|24.44|24.33|24.41|24.3|5
1757202900000|2025-09-06 23:55:00|24.43|24.32|24.43|24.32|24.44|24.33|24.43|24.32|15
1757203200000|2025-09-07 00:00:00|24.42|24.31|24.45|24.34|24.45|24.34|24.42|24.31|52
1757203500000|2025-09-07 00:05:00|24.46|24.35|24.46|24.35|24.47|24.36|24.45|24.34|15
1757203800000|2025-09-07 00:10:00|24.47|24.36|24.47|24.36|24.48|24.37|24.46|24.35|31
1757204100000|2025-09-07 00:15:00|24.48|24.37|24.45|24.34|24.48|24.37|24.45|24.34|18
1757204400000|2025-09-07 00:20:00|24.44|24.33|24.45|24.34|24.45|24.34|24.44|24.33|10
1757204700000|2025-09-07 00:25:00|24.46|24.35|24.44|24.33|24.46|24.35|24.44|24.33|33
1757205000000|2025-09-07 00:30:00|24.43|24.32|24.4|24.29|24.43|24.32|24.39|24.28|20
1757205300000|2025-09-07 00:35:00|24.39|24.28|24.45|24.34|24.45|24.34|24.39|24.28|7
1757205600000|2025-09-07 00:40:00|24.46|24.35|24.5|24.39|24.5|24.39|24.46|24.35|9
1757205900000|2025-09-07 00:45:00|24.49|24.38|24.5|24.39|24.5|24.39|24.49|24.38|6
1757206200000|2025-09-07 00:50:00|24.51|24.4|24.49|24.38|24.52|24.41|24.49|24.38|23
1757206500000|2025-09-07 00:55:00|24.48|24.37|24.48|24.37|24.49|24.38|24.47|24.36|7
1757206800000|2025-09-07 01:00:00|24.47|24.36|24.5|24.39|24.51|24.4|24.47|24.36|74
1757207100000|2025-09-07 01:05:00|24.49|24.38|24.54|24.43|24.54|24.43|24.49|24.38|44
1757207400000|2025-09-07 01:10:00|24.55|24.44|24.55|24.44|24.55|24.44|24.53|24.42|17
1757207700000|2025-09-07 01:15:00|24.54|24.43|24.5|24.39|24.55|24.44|24.5|24.39|55
1757208000000|2025-09-07 01:20:00|24.51|24.4|24.54|24.43|24.54|24.43|24.5|24.39|48
1757208300000|2025-09-07 01:25:00|24.53|24.42|24.56|24.45|24.56|24.45|24.53|24.42|48
1757208600000|2025-09-07 01:30:00|24.55|24.44|24.57|24.46|24.57|24.46|24.54|24.43|63
1757208900000|2025-09-07 01:35:00|24.58|24.47|24.56|24.45|24.58|24.47|24.56|24.45|19
1757209200000|2025-09-07 01:40:00|24.55|24.44|24.57|24.46|24.57|24.46|24.55|24.44|87
1757209500000|2025-09-07 01:45:00|24.56|24.45|24.6|24.49|24.6|24.49|24.56|24.45|23
1757209800000|2025-09-07 01:50:00|24.59|24.48|24.59|24.48|24.61|24.5|24.59|24.48|57
1757210100000|2025-09-07 01:55:00|24.58|24.47|24.55|24.44|24.58|24.47|24.55|24.44|66
1757210400000|2025-09-07 02:00:00|24.54|24.43|24.51|24.4|24.55|24.44|24.5|24.39|26
1757210700000|2025-09-07 02:05:00|24.5|24.39|24.49|24.38|24.52|24.41|24.49|24.38|68
1757211000000|2025-09-07 02:10:00|24.5|24.39|24.52|24.41|24.52|24.41|24.49|24.38|17
1757211300000|2025-09-07 02:15:00|24.51|24.4|24.51|24.4|24.52|24.41|24.5|24.39|17
1757211600000|2025-09-07 02:20:00|24.52|24.41|24.55|24.44|24.55|24.44|24.52|24.41|16
1757211900000|2025-09-07 02:25:00|24.56|24.45|24.58|24.47|24.58|24.47|24.55|24.44|21
1757212200000|2025-09-07 02:30:00|24.59|24.48|24.59|24.48|24.6|24.49|24.57|24.46|33
1757212500000|2025-09-07 02:35:00|24.58|24.47|24.59|24.48|24.59|24.48|24.58|24.47|86
1757212800000|2025-09-07 02:40:00|24.58|24.47|24.57|24.46|24.59|24.48|24.56|24.45|28
1757213100000|2025-09-07 02:45:00|24.58|24.47|24.58|24.47|24.58|24.47|24.56|24.45|41
1757213400000|2025-09-07 02:50:00|24.57|24.46|24.59|24.48|24.59|24.48|24.56|24.45|45
1757213700000|2025-09-07 02:55:00|24.6|24.49|24.6|24.49|24.6|24.49|24.59|24.48|9
1757214000000|2025-09-07 03:00:00|24.61|24.5|24.64|24.53|24.65|24.54|24.6|24.49|14
1757214300000|2025-09-07 03:05:00|24.63|24.52|24.62|24.51|24.63|24.52|24.62|24.51|58
1757214600000|2025-09-07 03:10:00|24.61|24.5|24.62|24.51|24.64|24.53|24.61|24.5|32
1757214900000|2025-09-07 03:15:00|24.63|24.52|24.71|24.6|24.71|24.6|24.62|24.51|37
1757215200000|2025-09-07 03:20:00|24.7|24.59|24.69|24.58|24.7|24.59|24.69|24.58|2
1757215500000|2025-09-07 03:25:00|24.7|24.59|24.72|24.61|24.72|24.61|24.69|24.58|45
1757215800000|2025-09-07 03:30:00|24.71|24.6|24.69|24.58|24.73|24.62|24.67|24.56|39
1757216100000|2025-09-07 03:35:00|24.68|24.57|24.69|24.58|24.69|24.58|24.66|24.55|78
1757216400000|2025-09-07 03:40:00|24.68|24.57|24.66|24.55|24.69|24.58|24.66|24.55|69
1757216700000|2025-09-07 03:45:00|24.67|24.56|24.63|24.52|24.68|24.57|24.63|24.52|11
1757217000000|2025-09-07 03:50:00|24.64|24.53|24.65|24.54|24.66|24.55|24.63|24.52|10
1757217300000|2025-09-07 03:55:00|24.64|24.53|24.64|24.53|24.64|24.53|24.64|24.53|1
1757217600000|2025-09-07 04:00:00|24.63|24.52|24.66|24.55|24.66|24.55|24.62|24.51|16
1757217900000|2025-09-07 04:05:00|24.65|24.54|24.67|24.56|24.67|24.56|24.65|24.54|9
1757218200000|2025-09-07 04:10:00|24.68|24.57|24.64|24.53|24.68|24.57|24.64|24.53|19
1757218500000|2025-09-07 04:15:00|24.65|24.54|24.66|24.55|24.68|24.57|24.65|24.54|30
1757218800000|2025-09-07 04:20:00|24.65|24.54|24.64|24.53|24.66|24.55|24.63|24.52|18
1757219100000|2025-09-07 04:25:00|24.65|24.54|24.65|24.54|24.66|24.55|24.65|24.54|7
1757219400000|2025-09-07 04:30:00|24.66|24.55|24.63|24.52|24.66|24.55|24.63|24.52|18
1757219700000|2025-09-07 04:35:00|24.64|24.53|24.62|24.51|24.64|24.53|24.6|24.49|17
1757220000000|2025-09-07 04:40:00|24.61|24.5|24.59|24.48|24.62|24.51|24.59|24.48|5
1757220300000|2025-09-07 04:45:00|24.6|24.49|24.6|24.49|24.61|24.5|24.6|24.49|3
1757220600000|2025-09-07 04:50:00|24.61|24.5|24.62|24.51|24.63|24.52|24.61|24.5|10
1757220900000|2025-09-07 04:55:00|24.63|24.52|24.63|24.52|24.63|24.52|24.63|24.52|1
1757221200000|2025-09-07 05:00:00|24.62|24.51|24.63|24.52|24.63|24.52|24.61|24.5|16
1757221500000|2025-09-07 05:05:00|24.64|24.53|24.62|24.51|24.64|24.53|24.61|24.5|5
1757221800000|2025-09-07 05:10:00|24.61|24.5|24.64|24.53|24.64|24.53|24.61|24.5|6
1757222100000|2025-09-07 05:15:00|24.63|24.52|24.63|24.52|24.63|24.52|24.62|24.51|5
1757222400000|2025-09-07 05:20:00|24.64|24.53|24.65|24.54|24.65|24.54|24.63|24.52|8
1757222700000|2025-09-07 05:25:00|24.66|24.55|24.7|24.59|24.7|24.59|24.66|24.55|9
1757223000000|2025-09-07 05:30:00|24.71|24.6|24.71|24.6|24.71|24.6|24.69|24.58|15
1757223300000|2025-09-07 05:35:00|24.72|24.61|24.7|24.59|24.72|24.61|24.7|24.59|3
1757223600000|2025-09-07 05:40:00|24.71|24.6|24.69|24.58|24.71|24.6|24.69|24.58|5
1757223900000|2025-09-07 05:45:00|24.68|24.57|24.7|24.59|24.71|24.6|24.68|24.57|35
1757224200000|2025-09-07 05:50:00|24.71|24.6|24.72|24.61|24.73|24.62|24.7|24.59|46
1757224500000|2025-09-07 05:55:00|24.71|24.6|24.74|24.63|24.75|24.64|24.71|24.6|16
1757224800000|2025-09-07 06:00:00|24.75|24.64|24.77|24.66|24.78|24.67|24.75|24.64|37
1757225100000|2025-09-07 06:05:00|24.78|24.67|24.76|24.65|24.78|24.67|24.73|24.62|33
1757225400000|2025-09-07 06:10:00|24.75|24.64|24.74|24.63|24.76|24.65|24.74|24.63|12
1757225700000|2025-09-07 06:15:00|24.73|24.62|24.72|24.61|24.74|24.63|24.7|24.59|10
1757226000000|2025-09-07 06:20:00|24.71|24.6|24.72|24.61|24.73|24.62|24.71|24.6|16
1757226300000|2025-09-07 06:25:00|24.71|24.6|24.71|24.6|24.73|24.62|24.71|24.6|7
1757226600000|2025-09-07 06:30:00|24.7|24.59|24.67|24.56|24.71|24.6|24.66|24.55|12
1757226900000|2025-09-07 06:35:00|24.68|24.57|24.63|24.52|24.68|24.57|24.63|24.52|6
1757227200000|2025-09-07 06:40:00|24.64|24.53|24.64|24.53|24.64|24.53|24.63|24.52|7
1757227500000|2025-09-07 06:45:00|24.65|24.54|24.63|24.52|24.65|24.54|24.62|24.51|5
1757227800000|2025-09-07 06:50:00|24.62|24.51|24.61|24.5|24.62|24.51|24.61|24.5|2
1757228100000|2025-09-07 06:55:00|24.62|24.51|24.58|24.47|24.62|24.51|24.58|24.47|15
1757228400000|2025-09-07 07:00:00|24.59|24.48|24.57|24.46|24.59|24.48|24.56|24.45|15
1757228700000|2025-09-07 07:05:00|24.58|24.47|24.57|24.46|24.58|24.47|24.57|24.46|2
1757229000000|2025-09-07 07:10:00|24.56|24.45|24.58|24.47|24.58|24.47|24.56|24.45|17
1757229300000|2025-09-07 07:15:00|24.59|24.48|24.56|24.45|24.59|24.48|24.56|24.45|22
1757229600000|2025-09-07 07:20:00|24.55|24.44|24.55|24.44|24.57|24.46|24.55|24.44|7
1757229900000|2025-09-07 07:25:00|24.56|24.45|24.6|24.49|24.61|24.5|24.55|24.44|15
1757230200000|2025-09-07 07:30:00|24.61|24.5|24.64|24.53|24.64|24.53|24.61|24.5|16
1757230500000|2025-09-07 07:35:00|24.65|24.54|24.65|24.54|24.67|24.56|24.65|24.54|11
1757230800000|2025-09-07 07:40:00|24.66|24.55|24.66|24.55|24.67|24.56|24.65|24.54|43
1757231100000|2025-09-07 07:45:00|24.67|24.56|24.63|24.52|24.69|24.58|24.62|24.51|35
1757231400000|2025-09-07 07:50:00|24.62|24.51|24.59|24.48|24.63|24.52|24.59|24.48|6
1757231700000|2025-09-07 07:55:00|24.58|24.47|24.6|24.49|24.6|24.49|24.58|24.47|11
1757232000000|2025-09-07 08:00:00|24.61|24.5|24.66|24.55|24.66|24.55|24.6|24.49|14
1757232300000|2025-09-07 08:05:00|24.65|24.54|24.67|24.56|24.67|24.56|24.65|24.54|29
1757232600000|2025-09-07 08:10:00|24.68|24.57|24.68|24.57|24.68|24.57|24.67|24.56|13
1757232900000|2025-09-07 08:15:00|24.67|24.56|24.7|24.59|24.7|24.59|24.67|24.56|10
1757233200000|2025-09-07 08:20:00|24.69|24.58|24.77|24.66|24.77|24.66|24.69|24.58|29
1757233500000|2025-09-07 08:25:00|24.76|24.65|24.77|24.66|24.78|24.67|24.76|24.65|16
1757233800000|2025-09-07 08:30:00|24.76|24.65|24.77|24.66|24.78|24.67|24.76|24.65|16
1757234100000|2025-09-07 08:35:00|24.76|24.65|24.71|24.6|24.77|24.66|24.69|24.58|13
1757234400000|2025-09-07 08:40:00|24.72|24.61|24.67|24.56|24.72|24.61|24.67|24.56|5
1757234700000|2025-09-07 08:45:00|24.66|24.55|24.66|24.55|24.69|24.58|24.66|24.55|23
1757235000000|2025-09-07 08:50:00|24.65|24.54|24.64|24.53|24.65|24.54|24.64|24.53|12
1757235300000|2025-09-07 08:55:00|24.63|24.52|24.62|24.51|24.64|24.53|24.61|24.5|24
1757235600000|2025-09-07 09:00:00|24.61|24.5|24.64|24.53|24.64|24.53|24.61|24.5|9
1757235900000|2025-09-07 09:05:00|24.63|24.52|24.63|24.52|24.65|24.54|24.63|24.52|13
1757236200000|2025-09-07 09:10:00|24.64|24.53|24.64|24.53|24.65|24.54|24.63|24.52|21
1757236500000|2025-09-07 09:15:00|24.65|24.54|24.66|24.55|24.66|24.55|24.64|24.53|16
1757236800000|2025-09-07 09:20:00|24.67|24.56|24.66|24.55|24.68|24.57|24.66|24.55|4
1757237100000|2025-09-07 09:25:00|24.65|24.54|24.62|24.51|24.66|24.55|24.62|24.51|6
1757237400000|2025-09-07 09:30:00|24.61|24.5|24.56|24.45|24.61|24.5|24.56|24.45|12
1757237700000|2025-09-07 09:35:00|24.55|24.44|24.52|24.41|24.55|24.44|24.51|24.4|10
1757238000000|2025-09-07 09:40:00|24.53|24.42|24.51|24.4|24.53|24.42|24.51|24.4|11
1757238300000|2025-09-07 09:45:00|24.5|24.39|24.51|24.4|24.52|24.41|24.48|24.37|24
1757238600000|2025-09-07 09:50:00|24.52|24.41|24.51|24.4|24.52|24.41|24.5|24.39|14
1757238900000|2025-09-07 09:55:00|24.5|24.39|24.51|24.4|24.51|24.4|24.5|24.39|6
1757239200000|2025-09-07 10:00:00|24.52|24.41|24.52|24.41|24.54|24.43|24.51|24.4|13
1757239500000|2025-09-07 10:05:00|24.51|24.4|24.51|24.4|24.51|24.4|24.49|24.38|13
1757239800000|2025-09-07 10:10:00|24.52|24.41|24.53|24.42|24.53|24.42|24.52|24.41|6
1757240100000|2025-09-07 10:15:00|24.52|24.41|24.51|24.4|24.53|24.42|24.49|24.38|12
1757240400000|2025-09-07 10:20:00|24.5|24.39|24.49|24.38|24.5|24.39|24.49|24.38|2
1757240700000|2025-09-07 10:25:00|24.48|24.37|24.48|24.37|24.48|24.37|24.47|24.36|3
1757241000000|2025-09-07 10:30:00|24.49|24.38|24.49|24.38|24.5|24.39|24.49|24.38|9
1757241300000|2025-09-07 10:35:00|24.5|24.39|24.49|24.38|24.5|24.39|24.49|24.38|14
1757241600000|2025-09-07 10:40:00|24.5|24.39|24.49|24.38|24.5|24.39|24.49|24.38|12
1757241900000|2025-09-07 10:45:00|24.5|24.39|24.5|24.39|24.5|24.39|24.49|24.38|11
1757242200000|2025-09-07 10:50:00|24.51|24.4|24.5|24.39|24.52|24.41|24.5|24.39|8
1757242500000|2025-09-07 10:55:00|24.49|24.38|24.5|24.39|24.51|24.4|24.49|24.38|4
1757242800000|2025-09-07 11:00:00|24.51|24.4|24.51|24.4|24.51|24.4|24.5|24.39|3
1757243100000|2025-09-07 11:05:00|24.52|24.41|24.49|24.38|24.52|24.41|24.49|24.38|10
1757243400000|2025-09-07 11:10:00|24.5|24.39|24.49|24.38|24.5|24.39|24.49|24.38|2
1757243700000|2025-09-07 11:15:00|24.48|24.37|24.47|24.36|24.48|24.37|24.47|24.36|10
1757244000000|2025-09-07 11:20:00|24.48|24.37|24.47|24.36|24.48|24.37|24.46|24.35|14
1757244300000|2025-09-07 11:25:00|24.48|24.37|24.47|24.36|24.48|24.37|24.47|24.36|6
1757244600000|2025-09-07 11:30:00|24.48|24.37|24.46|24.35|24.48|24.37|24.46|24.35|37
1757244900000|2025-09-07 11:35:00|24.47|24.36|24.47|24.36|24.48|24.37|24.44|24.33|33
1757245200000|2025-09-07 11:40:00|24.48|24.37|24.49|24.38|24.51|24.4|24.48|24.37|20
1757245500000|2025-09-07 11:45:00|24.48|24.37|24.51|24.4|24.51|24.4|24.48|24.37|12
1757245800000|2025-09-07 11:50:00|24.5|24.39|24.54|24.43|24.54|24.43|24.5|24.39|9
1757246100000|2025-09-07 11:55:00|24.53|24.42|24.54|24.43|24.55|24.44|24.53|24.42|5
1757246400000|2025-09-07 12:00:00|24.55|24.44|24.52|24.41|24.55|24.44|24.52|24.41|16
1757246700000|2025-09-07 12:05:00|24.51|24.4|24.5|24.39|24.51|24.4|24.5|24.39|20
1757247000000|2025-09-07 12:10:00|24.49|24.38|24.5|24.39|24.5|24.39|24.48|24.37|22
1757247300000|2025-09-07 12:15:00|24.49|24.38|24.46|24.35|24.49|24.38|24.46|24.35|32
1757247600000|2025-09-07 12:20:00|24.45|24.34|24.45|24.34|24.46|24.35|24.45|24.34|5
1757247900000|2025-09-07 12:25:00|24.46|24.35|24.46|24.35|24.47|24.36|24.45|24.34|97
1757248200000|2025-09-07 12:30:00|24.47|24.36|24.48|24.37|24.49|24.38|24.45|24.34|26
1757248500000|2025-09-07 12:35:00|24.49|24.38|24.53|24.42|24.53|24.42|24.49|24.38|13
1757248800000|2025-09-07 12:40:00|24.52|24.41|24.51|24.4|24.54|24.43|24.51|24.4|6
1757249100000|2025-09-07 12:45:00|24.5|24.39|24.48|24.37|24.5|24.39|24.47|24.36|7
1757249400000|2025-09-07 12:50:00|24.49|24.38|24.49|24.38|24.5|24.39|24.48|24.37|23
1757249700000|2025-09-07 12:55:00|24.5|24.39|24.5|24.39|24.5|24.39|24.48|24.37|15
1757250000000|2025-09-07 13:00:00|24.51|24.4|24.51|24.4|24.51|24.4|24.51|24.4|1
1757250300000|2025-09-07 13:05:00|24.52|24.41|24.52|24.41|24.54|24.43|24.52|24.41|9
1757250600000|2025-09-07 13:10:00|24.53|24.42|24.53|24.42|24.54|24.43|24.52|24.41|39
1757250900000|2025-09-07 13:15:00|24.52|24.41|24.52|24.41|24.53|24.42|24.5|24.39|9
1757251200000|2025-09-07 13:20:00|24.51|24.4|24.52|24.41|24.53|24.42|24.49|24.38|20
1757251500000|2025-09-07 13:25:00|24.53|24.42|24.55|24.44|24.55|24.44|24.52|24.41|5
1757251800000|2025-09-07 13:30:00|24.54|24.43|24.67|24.56|24.67|24.56|24.54|24.43|21
1757252100000|2025-09-07 13:35:00|24.68|24.57|24.66|24.55|24.68|24.57|24.64|24.53|47
1757252400000|2025-09-07 13:40:00|24.67|24.56|24.64|24.53|24.68|24.57|24.63|24.52|18
1757252700000|2025-09-07 13:45:00|24.65|24.54|24.67|24.56|24.68|24.57|24.64|24.53|41
1757253000000|2025-09-07 13:50:00|24.68|24.57|24.67|24.56|24.69|24.58|24.66|24.55|32
1757253300000|2025-09-07 13:55:00|24.66|24.55|24.69|24.58|24.69|24.58|24.66|24.55|14
1757253600000|2025-09-07 14:00:00|24.68|24.57|24.68|24.57|24.69|24.58|24.64|24.53|27
1757253900000|2025-09-07 14:05:00|24.69|24.58|24.74|24.63|24.74|24.63|24.67|24.56|38
1757254200000|2025-09-07 14:10:00|24.73|24.62|24.69|24.58|24.74|24.63|24.68|24.57|39
1757254500000|2025-09-07 14:15:00|24.7|24.59|24.65|24.54|24.74|24.63|24.65|24.54|34
1757254800000|2025-09-07 14:20:00|24.64|24.53|24.68|24.57|24.68|24.57|24.62|24.51|43
1757255100000|2025-09-07 14:25:00|24.67|24.56|24.66|24.55|24.68|24.57|24.65|24.54|18
1757255400000|2025-09-07 14:30:00|24.67|24.56|24.67|24.56|24.69|24.58|24.66|24.55|45
1757255700000|2025-09-07 14:35:00|24.66|24.55|24.67|24.56|24.69|24.58|24.63|24.52|32
1757256000000|2025-09-07 14:40:00|24.68|24.57|24.72|24.61|24.73|24.62|24.68|24.57|35
1757256300000|2025-09-07 14:45:00|24.73|24.62|24.7|24.59|24.73|24.62|24.69|24.58|44
1757256600000|2025-09-07 14:50:00|24.69|24.58|24.65|24.54|24.69|24.58|24.65|24.54|19
1757256900000|2025-09-07 14:55:00|24.66|24.55|24.67|24.56|24.67|24.56|24.65|24.54|12
1757257200000|2025-09-07 15:00:00|24.66|24.55|24.67|24.56|24.68|24.57|24.65|24.54|74
1757257500000|2025-09-07 15:05:00|24.68|24.57|24.64|24.53|24.68|24.57|24.64|24.53|31
1757257800000|2025-09-07 15:10:00|24.63|24.52|24.64|24.53|24.64|24.53|24.63|24.52|6
1757258100000|2025-09-07 15:15:00|24.65|24.54|24.71|24.6|24.71|24.6|24.64|24.53|22
1757258400000|2025-09-07 15:20:00|24.7|24.59|24.7|24.59|24.71|24.6|24.69|24.58|9
1757258700000|2025-09-07 15:25:00|24.69|24.58|24.69|24.58|24.69|24.58|24.68|24.57|5
1757259000000|2025-09-07 15:30:00|24.68|24.57|24.68|24.57|24.7|24.59|24.66|24.55|17
1757259300000|2025-09-07 15:35:00|24.69|24.58|24.68|24.57|24.69|24.58|24.68|24.57|6
1757259600000|2025-09-07 15:40:00|24.69|24.58|24.7|24.59|24.71|24.6|24.69|24.58|14
1757259900000|2025-09-07 15:45:00|24.69|24.58|24.65|24.54|24.7|24.59|24.65|24.54|65
1757260200000|2025-09-07 15:50:00|24.66|24.55|24.64|24.53|24.66|24.55|24.64|24.53|35
1757260500000|2025-09-07 15:55:00|24.65|24.54|24.66|24.55|24.66|24.55|24.63|24.52|8
1757260800000|2025-09-07 16:00:00|24.67|24.56|24.66|24.55|24.68|24.57|24.66|24.55|16
1757261100000|2025-09-07 16:05:00|24.65|24.54|24.62|24.51|24.66|24.55|24.62|24.51|22
1757261400000|2025-09-07 16:10:00|24.63|24.52|24.61|24.5|24.63|24.52|24.6|24.49|9
1757261700000|2025-09-07 16:15:00|24.6|24.49|24.57|24.46|24.62|24.51|24.56|24.45|30
1757262000000|2025-09-07 16:20:00|24.58|24.47|24.57|24.46|24.59|24.48|24.57|24.46|10
1757262300000|2025-09-07 16:25:00|24.56|24.45|24.57|24.46|24.57|24.46|24.56|24.45|2
1757262600000|2025-09-07 16:30:00|24.58|24.47|24.53|24.42|24.58|24.47|24.53|24.42|6
1757262900000|2025-09-07 16:35:00|24.54|24.43|24.55|24.44|24.55|24.44|24.54|24.43|6
1757263200000|2025-09-07 16:40:00|24.54|24.43|24.54|24.43|24.56|24.45|24.54|24.43|9
1757263500000|2025-09-07 16:45:00|24.55|24.44|24.53|24.42|24.56|24.45|24.52|24.41|17
1757263800000|2025-09-07 16:50:00|24.52|24.41|24.55|24.44|24.55|24.44|24.52|24.41|8
1757264100000|2025-09-07 16:55:00|24.56|24.45|24.54|24.43|24.56|24.45|24.54|24.43|7
1757264400000|2025-09-07 17:00:00|24.53|24.42|24.53|24.42|24.55|24.44|24.53|24.42|9
1757264700000|2025-09-07 17:05:00|24.52|24.41|24.53|24.42|24.53|24.42|24.49|24.38|22
1757265000000|2025-09-07 17:10:00|24.54|24.43|24.49|24.38|24.55|24.44|24.49|24.38|8
1757265300000|2025-09-07 17:15:00|24.48|24.37|24.44|24.33|24.5|24.39|24.44|24.33|47
1757265600000|2025-09-07 17:20:00|24.43|24.32|24.4|24.29|24.45|24.34|24.39|24.28|36
1757265900000|2025-09-07 17:25:00|24.41|24.3|24.34|24.23|24.41|24.3|24.34|24.23|16
1757266200000|2025-09-07 17:30:00|24.33|24.22|24.35|24.24|24.36|24.25|24.32|24.21|81
1757266500000|2025-09-07 17:35:00|24.36|24.25|24.36|24.25|24.36|24.25|24.34|24.23|11
1757266800000|2025-09-07 17:40:00|24.37|24.26|24.39|24.28|24.41|24.3|24.36|24.25|15
1757267100000|2025-09-07 17:45:00|24.38|24.27|24.36|24.25|24.39|24.28|24.36|24.25|21
1757267400000|2025-09-07 17:50:00|24.35|24.24|24.35|24.24|24.36|24.25|24.34|24.23|23
1757267700000|2025-09-07 17:55:00|24.34|24.23|24.36|24.25|24.36|24.25|24.34|24.23|29
1757268000000|2025-09-07 18:00:00|24.37|24.26|24.37|24.26|24.37|24.26|24.33|24.22|25
1757268300000|2025-09-07 18:05:00|24.38|24.27|24.38|24.27|24.4|24.29|24.38|24.27|13
1757268600000|2025-09-07 18:10:00|24.37|24.26|24.37|24.26|24.38|24.27|24.36|24.25|21
1757268900000|2025-09-07 18:15:00|24.36|24.25|24.36|24.25|24.38|24.27|24.36|24.25|19
1757269200000|2025-09-07 18:20:00|24.37|24.26|24.37|24.26|24.37|24.26|24.36|24.25|3
1757269500000|2025-09-07 18:25:00|24.38|24.27|24.37|24.26|24.38|24.27|24.37|24.26|90
1757269800000|2025-09-07 18:30:00|24.38|24.27|24.36|24.25|24.39|24.28|24.36|24.25|37
1757270100000|2025-09-07 18:35:00|24.37|24.26|24.34|24.23|24.37|24.26|24.34|24.23|16
1757270400000|2025-09-07 18:40:00|24.33|24.22|24.35|24.24|24.35|24.24|24.32|24.21|11
1757270700000|2025-09-07 18:45:00|24.36|24.25|24.36|24.25|24.36|24.25|24.34|24.23|23
1757271000000|2025-09-07 18:50:00|24.35|24.24|24.35|24.24|24.36|24.25|24.34|24.23|39
1757271300000|2025-09-07 18:55:00|24.36|24.25|24.38|24.27|24.4|24.29|24.35|24.24|15
1757271600000|2025-09-07 19:00:00|24.39|24.28|24.42|24.31|24.42|24.31|24.38|24.27|8
1757271900000|2025-09-07 19:05:00|24.41|24.3|24.38|24.27|24.44|24.33|24.38|24.27|12
1757272200000|2025-09-07 19:10:00|24.39|24.28|24.39|24.28|24.4|24.29|24.38|24.27|9
1757272500000|2025-09-07 19:15:00|24.4|24.29|24.41|24.3|24.44|24.33|24.39|24.28|32
1757272800000|2025-09-07 19:20:00|24.42|24.31|24.41|24.3|24.42|24.31|24.4|24.29|8
1757273100000|2025-09-07 19:25:00|24.42|24.31|24.44|24.33|24.45|24.34|24.42|24.31|11
1757273400000|2025-09-07 19:30:00|24.43|24.32|24.48|24.37|24.48|24.37|24.43|24.32|32
1757273700000|2025-09-07 19:35:00|24.49|24.38|24.8|24.19|24.8|24.42|24.49|24.17|9
1757274000000|2025-09-07 19:40:00|24.81|24.2|24.85|24.24|24.88|24.27|24.81|24.2|31
1757274300000|2025-09-07 19:45:00|24.87|24.26|24.82|24.21|24.87|24.26|24.82|24.21|22
1757274600000|2025-09-07 19:50:00|24.83|24.22|24.81|24.2|24.85|24.24|24.8|24.19|35
1757274900000|2025-09-07 19:55:00|24.8|24.19|24.84|24.23|24.84|24.23|24.8|24.19|19
1757275200000|2025-09-07 20:00:00|24.83|24.22|24.84|24.23|24.84|24.23|24.82|24.21|20
1757275500000|2025-09-07 20:05:00|24.85|24.24|24.83|24.22|24.88|24.27|24.83|24.22|25
1757275800000|2025-09-07 20:10:00|24.82|24.21|24.79|24.18|24.84|24.23|24.79|24.18|15
1757276100000|2025-09-07 20:15:00|24.8|24.19|24.84|24.23|24.84|24.23|24.79|24.18|35
1757276400000|2025-09-07 20:20:00|24.83|24.22|24.78|24.17|24.83|24.22|24.77|24.16|12
1757276700000|2025-09-07 20:25:00|24.77|24.16|24.82|24.21|24.83|24.22|24.77|24.16|14
1757277000000|2025-09-07 20:30:00|24.83|24.22|24.82|24.21|24.83|24.22|24.79|24.18|20
1757277300000|2025-09-07 20:35:00|24.81|24.2|24.79|24.18|24.82|24.21|24.78|24.17|12
1757277600000|2025-09-07 20:40:00|24.8|24.19|24.82|24.21|24.82|24.21|24.8|24.19|27
1757277900000|2025-09-07 20:45:00|24.81|24.2|24.79|24.18|24.82|24.21|24.79|24.18|47
1757278200000|2025-09-07 20:50:00|24.78|24.17|24.81|24.2|24.81|24.2|24.78|24.17|18
1757278500000|2025-09-07 20:55:00|24.82|24.21|24.9|24.29|24.9|24.29|24.82|24.21|29
1757278800000|2025-09-07 21:00:00|24.91|24.3|24.88|24.27|24.92|24.31|24.87|24.26|41
1757279100000|2025-09-07 21:05:00|24.89|24.28|24.62|24.51|24.89|24.52|24.62|24.26|10
1757279400000|2025-09-07 21:10:00|24.61|24.5|24.62|24.51|24.62|24.51|24.6|24.49|16
1757279700000|2025-09-07 21:15:00|24.63|24.52|24.6|24.49|24.63|24.52|24.58|24.47|18
1757280000000|2025-09-07 21:20:00|24.59|24.48|24.58|24.47|24.6|24.49|24.57|24.46|14
1757280300000|2025-09-07 21:25:00|24.57|24.46|24.6|24.49|24.6|24.49|24.57|24.46|24
1757280600000|2025-09-07 21:30:00|24.61|24.5|24.58|24.47|24.61|24.5|24.58|24.47|12
1757280900000|2025-09-07 21:35:00|24.59|24.48|24.59|24.48|24.59|24.48|24.58|24.47|31
1757281200000|2025-09-07 21:40:00|24.6|24.49|24.57|24.46|24.6|24.49|24.57|24.46|20
1757281800000|2025-09-07 21:50:00|24.56|24.45|24.58|24.47|24.58|24.47|24.56|24.45|115
1757282100000|2025-09-07 21:55:00|24.57|24.46|24.57|24.46|24.57|24.46|24.56|24.45|51
1757282400000|2025-09-07 22:00:00|24.56|24.45|24.58|24.47|24.61|24.5|24.56|24.45|53
1757282700000|2025-09-07 22:05:00|24.59|24.48|24.58|24.47|24.59|24.48|24.56|24.45|28
1757283000000|2025-09-07 22:10:00|24.59|24.48|24.58|24.47|24.59|24.48|24.57|24.46|54
1757283300000|2025-09-07 22:15:00|24.59|24.48|24.61|24.5|24.61|24.5|24.57|24.46|49
1757283600000|2025-09-07 22:20:00|24.62|24.51|24.61|24.5|24.64|24.53|24.61|24.5|80
1757283900000|2025-09-07 22:25:00|24.62|24.51|24.67|24.56|24.68|24.57|24.61|24.5|32
1757284200000|2025-09-07 22:30:00|24.68|24.57|24.65|24.54|24.68|24.57|24.64|24.53|79
1757284500000|2025-09-07 22:35:00|24.64|24.53|24.63|24.52|24.65|24.54|24.62|24.51|38
1757284800000|2025-09-07 22:40:00|24.62|24.51|24.66|24.55|24.66|24.55|24.62|24.51|46
1757285100000|2025-09-07 22:45:00|24.67|24.56|24.69|24.58|24.69|24.58|24.66|24.55|101
1757285400000|2025-09-07 22:50:00|24.7|24.59|24.69|24.58|24.72|24.61|24.69|24.58|32
1757285700000|2025-09-07 22:55:00|24.7|24.59|24.72|24.61|24.72|24.61|24.7|24.59|53
1757286000000|2025-09-07 23:00:00|24.71|24.6|24.76|24.65|24.76|24.65|24.71|24.6|32
1757286300000|2025-09-07 23:05:00|24.75|24.64|24.76|24.65|24.77|24.66|24.75|24.64|46
1757286600000|2025-09-07 23:10:00|24.75|24.64|24.76|24.65|24.77|24.66|24.73|24.62|23
1757286900000|2025-09-07 23:15:00|24.8|24.69|24.93|24.82|24.93|24.82|24.8|24.69|72
1757287200000|2025-09-07 23:20:00|24.92|24.81|24.92|24.81|24.96|24.85|24.91|24.8|86
1757287500000|2025-09-07 23:25:00|24.93|24.82|24.93|24.82|25|24.89|24.92|24.81|63
1757287800000|2025-09-07 23:30:00|24.94|24.83|24.96|24.85|24.96|24.85|24.93|24.82|28
1757288100000|2025-09-07 23:35:00|24.95|24.84|24.93|24.82|24.95|24.84|24.92|24.81|151
1757288400000|2025-09-07 23:40:00|24.92|24.81|24.91|24.8|24.93|24.82|24.88|24.77|148
1757288700000|2025-09-07 23:45:00|24.9|24.79|24.83|24.72|24.92|24.81|24.83|24.72|120
1757289000000|2025-09-07 23:50:00|24.84|24.73|24.76|24.65|24.84|24.73|24.74|24.63|104
1757289300000|2025-09-07 23:55:00|24.75|24.64|24.74|24.63|24.76|24.65|24.73|24.62|105
1757289600000|2025-09-08 00:00:00|24.75|24.64|24.72|24.61|24.78|24.67|24.72|24.61|100
1757289900000|2025-09-08 00:05:00|24.73|24.62|24.7|24.59|24.76|24.65|24.7|24.59|66
1757290200000|2025-09-08 00:10:00|24.71|24.6|24.72|24.61|24.74|24.63|24.7|24.59|92
1757290500000|2025-09-08 00:15:00|24.73|24.62|24.7|24.59|24.75|24.64|24.7|24.59|61
1757290800000|2025-09-08 00:20:00|24.69|24.58|24.71|24.6|24.72|24.61|24.66|24.55|61
1757291100000|2025-09-08 00:25:00|24.7|24.59|24.79|24.68|24.79|24.68|24.67|24.56|24
1757291400000|2025-09-08 00:30:00|24.8|24.69|24.75|24.64|24.81|24.7|24.72|24.61|58
1757291700000|2025-09-08 00:35:00|24.76|24.65|24.8|24.69|24.84|24.73|24.74|24.63|48
1757292000000|2025-09-08 00:40:00|24.81|24.7|24.85|24.74|24.92|24.81|24.8|24.69|97
1757292300000|2025-09-08 00:45:00|24.84|24.73|24.74|24.63|24.85|24.74|24.74|24.63|134
1757292600000|2025-09-08 00:50:00|24.75|24.64|24.7|24.59|24.77|24.66|24.7|24.59|120
1757292900000|2025-09-08 00:55:00|24.69|24.58|24.7|24.59|24.72|24.61|24.68|24.57|42
1757293200000|2025-09-08 01:00:00|24.69|24.58|24.69|24.58|24.73|24.62|24.66|24.55|41
1757293500000|2025-09-08 01:05:00|24.68|24.57|24.68|24.57|24.72|24.61|24.67|24.56|39
1757293800000|2025-09-08 01:10:00|24.69|24.58|24.71|24.6|24.71|24.6|24.68|24.57|37
1757294100000|2025-09-08 01:15:00|24.7|24.59|24.73|24.62|24.76|24.65|24.66|24.55|44
1757294400000|2025-09-08 01:20:00|24.72|24.61|24.7|24.59|24.72|24.61|24.66|24.55|58
1757294700000|2025-09-08 01:25:00|24.71|24.6|24.67|24.56|24.72|24.61|24.67|24.56|37
1757295000000|2025-09-08 01:30:00|24.66|24.55|24.72|24.61|24.72|24.61|24.66|24.55|55
1757295300000|2025-09-08 01:35:00|24.73|24.62|24.68|24.57|24.74|24.63|24.68|24.57|56
1757295600000|2025-09-08 01:40:00|24.69|24.58|24.67|24.56|24.72|24.61|24.67|24.56|58
1757295900000|2025-09-08 01:45:00|24.66|24.55|24.64|24.53|24.66|24.55|24.62|24.51|146
1757296200000|2025-09-08 01:50:00|24.65|24.54|24.61|24.5|24.65|24.54|24.6|24.49|50
1757296500000|2025-09-08 01:55:00|24.62|24.51|24.61|24.5|24.62|24.51|24.6|24.49|22
1757296800000|2025-09-08 02:00:00|24.6|24.49|24.61|24.5|24.64|24.53|24.59|24.48|46
1757297100000|2025-09-08 02:05:00|24.62|24.51|24.63|24.52|24.64|24.53|24.59|24.48|70
1757297400000|2025-09-08 02:10:00|24.64|24.53|24.66|24.55|24.67|24.56|24.62|24.51|63
1757297700000|2025-09-08 02:15:00|24.67|24.56|24.62|24.51|24.72|24.61|24.62|24.51|86
1757298000000|2025-09-08 02:20:00|24.61|24.5|24.62|24.51|24.67|24.56|24.6|24.49|60
1757298300000|2025-09-08 02:25:00|24.61|24.5|24.67|24.56|24.67|24.56|24.61|24.5|89
1757298600000|2025-09-08 02:30:00|24.68|24.57|24.78|24.67|24.8|24.69|24.68|24.57|66
1757298900000|2025-09-08 02:35:00|24.77|24.66|24.86|24.75|24.88|24.77|24.75|24.64|106
1757299200000|2025-09-08 02:40:00|24.87|24.76|24.87|24.76|24.89|24.78|24.85|24.74|85
1757299500000|2025-09-08 02:45:00|24.86|24.75|24.84|24.73|24.91|24.8|24.84|24.73|109
1757299800000|2025-09-08 02:50:00|24.85|24.74|24.84|24.73|24.88|24.77|24.83|24.72|42
1757300100000|2025-09-08 02:55:00|24.83|24.72|24.94|24.83|24.95|24.84|24.83|24.72|69
1757300400000|2025-09-08 03:00:00|24.95|24.84|25.02|24.91|25.03|24.92|24.94|24.83|72
1757300700000|2025-09-08 03:05:00|25.03|24.92|25.04|24.93|25.07|24.96|25.01|24.9|92
1757301000000|2025-09-08 03:10:00|25.03|24.92|24.98|24.87|25.03|24.92|24.98|24.87|59
1757301300000|2025-09-08 03:15:00|24.99|24.88|24.95|24.84|25|24.89|24.94|24.83|45
1757301600000|2025-09-08 03:20:00|24.94|24.83|24.93|24.82|24.95|24.84|24.91|24.8|20
1757301900000|2025-09-08 03:25:00|24.94|24.83|24.94|24.83|24.95|24.84|24.93|24.82|27
1757302200000|2025-09-08 03:30:00|24.93|24.82|24.98|24.87|24.99|24.88|24.93|24.82|50
1757302500000|2025-09-08 03:35:00|24.99|24.88|25.02|24.91|25.03|24.92|24.98|24.87|70
1757302800000|2025-09-08 03:40:00|25.01|24.9|24.97|24.86|25.06|24.95|24.97|24.86|142
1757303100000|2025-09-08 03:45:00|24.98|24.87|24.98|24.87|24.98|24.87|24.93|24.82|95
1757303400000|2025-09-08 03:50:00|24.97|24.86|24.94|24.83|24.98|24.87|24.94|24.83|24
1757303700000|2025-09-08 03:55:00|24.93|24.82|24.92|24.81|24.94|24.83|24.9|24.79|139
1757304000000|2025-09-08 04:00:00|24.93|24.82|24.92|24.81|24.96|24.85|24.89|24.78|79
1757304300000|2025-09-08 04:05:00|24.93|24.82|24.85|24.74|24.93|24.82|24.84|24.73|237
1757304600000|2025-09-08 04:10:00|24.84|24.73|24.87|24.76|24.88|24.77|24.83|24.72|82
1757304900000|2025-09-08 04:15:00|24.88|24.77|24.89|24.78|24.9|24.79|24.86|24.75|54
1757305200000|2025-09-08 04:20:00|24.9|24.79|24.89|24.78|24.9|24.79|24.86|24.75|54
1757305500000|2025-09-08 04:25:00|24.88|24.77|24.89|24.78|24.91|24.8|24.86|24.75|76
1757305800000|2025-09-08 04:30:00|24.9|24.79|24.91|24.8|24.92|24.81|24.88|24.77|96
1757306100000|2025-09-08 04:35:00|24.92|24.81|24.87|24.76|24.93|24.82|24.86|24.75|129
1757306400000|2025-09-08 04:40:00|24.88|24.77|24.91|24.8|24.92|24.81|24.86|24.75|60
1757306700000|2025-09-08 04:45:00|24.92|24.81|24.89|24.78|24.92|24.81|24.87|24.76|64
1757307000000|2025-09-08 04:50:00|24.88|24.77|24.84|24.73|24.89|24.78|24.84|24.73|33
1757307300000|2025-09-08 04:55:00|24.83|24.72|24.84|24.73|24.85|24.74|24.82|24.71|146
1757307600000|2025-09-08 05:00:00|24.85|24.74|24.85|24.74|24.85|24.74|24.8|24.69|63
1757307900000|2025-09-08 05:05:00|24.84|24.73|24.83|24.72|24.85|24.74|24.82|24.71|34
1757308200000|2025-09-08 05:10:00|24.84|24.73|24.8|24.69|24.87|24.76|24.8|24.69|41
1757308500000|2025-09-08 05:15:00|24.81|24.7|24.86|24.75|24.86|24.75|24.78|24.67|72
1757308800000|2025-09-08 05:20:00|24.85|24.74|24.8|24.69|24.86|24.75|24.78|24.67|88
1757309100000|2025-09-08 05:25:00|24.81|24.7|24.81|24.7|24.82|24.71|24.8|24.69|59
1757309400000|2025-09-08 05:30:00|24.8|24.69|24.78|24.67|24.8|24.69|24.75|24.64|70
1757309700000|2025-09-08 05:35:00|24.79|24.68|24.75|24.64|24.79|24.68|24.73|24.62|106
1757310000000|2025-09-08 05:40:00|24.74|24.63|24.72|24.61|24.75|24.64|24.7|24.59|66
1757310300000|2025-09-08 05:45:00|24.73|24.62|24.75|24.64|24.76|24.65|24.71|24.6|41
1757310600000|2025-09-08 05:50:00|24.76|24.65|24.76|24.65|24.8|24.69|24.75|24.64|101
1757310900000|2025-09-08 05:55:00|24.77|24.66|24.78|24.67|24.8|24.69|24.76|24.65|74
1757311200000|2025-09-08 06:00:00|24.79|24.68|24.75|24.64|24.8|24.69|24.75|24.64|73
1757311500000|2025-09-08 06:05:00|24.76|24.65|24.7|24.59|24.76|24.65|24.69|24.58|122
1757311800000|2025-09-08 06:10:00|24.69|24.58|24.7|24.59|24.71|24.6|24.68|24.57|74
1757312100000|2025-09-08 06:15:00|24.71|24.6|24.7|24.59|24.72|24.61|24.67|24.56|48
1757312400000|2025-09-08 06:20:00|24.71|24.6|24.76|24.65|24.78|24.67|24.71|24.6|60
1757312700000|2025-09-08 06:25:00|24.75|24.64|24.83|24.72|24.83|24.72|24.75|24.64|73
1757313000000|2025-09-08 06:30:00|24.82|24.71|24.83|24.72|24.84|24.73|24.81|24.7|94
1757313300000|2025-09-08 06:35:00|24.84|24.73|24.79|24.68|24.84|24.73|24.79|24.68|84
1757313600000|2025-09-08 06:40:00|24.81|24.7|24.85|24.74|24.9|24.79|24.81|24.7|181
1757313900000|2025-09-08 06:45:00|24.84|24.73|24.86|24.75|24.86|24.75|24.81|24.7|173
1757314200000|2025-09-08 06:50:00|24.85|24.74|24.88|24.77|24.88|24.77|24.82|24.71|113
1757314500000|2025-09-08 06:55:00|24.89|24.78|24.89|24.78|24.89|24.78|24.87|24.76|68
1757314800000|2025-09-08 07:00:00|24.88|24.77|24.99|24.88|24.99|24.88|24.88|24.77|70
1757315100000|2025-09-08 07:05:00|25|24.89|25.03|24.92|25.08|24.97|24.99|24.88|210
1757315400000|2025-09-08 07:10:00|25.02|24.91|25.06|24.95|25.07|24.96|25.02|24.91|132
1757315700000|2025-09-08 07:15:00|25.05|24.94|25.06|24.95|25.07|24.96|25.02|24.91|93
1757316000000|2025-09-08 07:20:00|25.05|24.94|25.06|24.95|25.07|24.96|25.04|24.93|181
1757316300000|2025-09-08 07:25:00|25.07|24.96|25.05|24.94|25.09|24.98|25.05|24.94|216
1757316600000|2025-09-08 07:30:00|25.06|24.95|25.04|24.93|25.09|24.98|25.04|24.93|221
1757316900000|2025-09-08 07:35:00|25.05|24.94|24.98|24.87|25.05|24.94|24.95|24.84|301
1757317200000|2025-09-08 07:40:00|24.99|24.88|24.99|24.88|25|24.89|24.98|24.87|129
1757317500000|2025-09-08 07:45:00|25|24.89|24.93|24.82|25|24.89|24.92|24.81|171
1757317800000|2025-09-08 07:50:00|24.92|24.81|24.93|24.82|24.94|24.83|24.91|24.8|269
1757318100000|2025-09-08 07:55:00|24.92|24.81|24.94|24.83|24.94|24.83|24.9|24.79|118
1757318400000|2025-09-08 08:00:00|24.95|24.84|24.97|24.86|24.98|24.87|24.93|24.82|158
1757318700000|2025-09-08 08:05:00|24.98|24.87|24.95|24.84|24.99|24.88|24.94|24.83|222
1757319000000|2025-09-08 08:10:00|24.94|24.83|25.02|24.91|25.02|24.91|24.94|24.83|55
1757319300000|2025-09-08 08:15:00|25.01|24.9|24.97|24.86|25.02|24.91|24.95|24.84|216
1757319600000|2025-09-08 08:20:00|24.96|24.85|25.01|24.9|25.03|24.92|24.94|24.83|232
1757319900000|2025-09-08 08:25:00|25|24.89|25.04|24.93|25.05|24.94|25|24.89|171
1757320200000|2025-09-08 08:30:00|25.05|24.94|25.17|25.06|25.18|25.07|25.04|24.93|222
1757320500000|2025-09-08 08:35:00|25.16|25.05|25.18|25.07|25.18|25.07|25.14|25.03|204
1757320800000|2025-09-08 08:40:00|25.19|25.08|25.19|25.08|25.2|25.09|25.14|25.03|198
1757321100000|2025-09-08 08:45:00|25.18|25.07|25.15|25.04|25.2|25.09|25.13|25.02|218
1757321400000|2025-09-08 08:50:00|25.14|25.03|25.13|25.02|25.17|25.06|25.11|25|251
1757321700000|2025-09-08 08:55:00|25.12|25.01|25.16|25.05|25.16|25.05|25.12|25.01|81
1757322000000|2025-09-08 09:00:00|25.15|25.04|25.15|25.04|25.16|25.05|25.11|25|98
1757322300000|2025-09-08 09:05:00|25.14|25.03|25.16|25.05|25.17|25.06|25.13|25.02|144
1757322600000|2025-09-08 09:10:00|25.17|25.06|25.21|25.1|25.21|25.1|25.17|25.06|165
1757322900000|2025-09-08 09:15:00|25.22|25.11|25.24|25.13|25.26|25.15|25.21|25.1|103
1757323200000|2025-09-08 09:20:00|25.25|25.14|25.33|25.22|25.36|25.25|25.24|25.13|79
1757323500000|2025-09-08 09:25:00|25.32|25.21|25.28|25.17|25.33|25.22|25.27|25.16|190
1757323800000|2025-09-08 09:30:00|25.29|25.18|25.31|25.2|25.31|25.2|25.25|25.14|137
1757324100000|2025-09-08 09:35:00|25.3|25.19|25.28|25.17|25.31|25.2|25.26|25.15|89
1757324400000|2025-09-08 09:40:00|25.27|25.16|25.28|25.17|25.29|25.18|25.27|25.16|122
1757324700000|2025-09-08 09:45:00|25.29|25.18|25.28|25.17|25.3|25.19|25.27|25.16|128
1757325000000|2025-09-08 09:50:00|25.27|25.16|25.33|25.22|25.34|25.23|25.27|25.16|109
1757325300000|2025-09-08 09:55:00|25.32|25.21|25.31|25.2|25.33|25.22|25.28|25.17|88
1757325600000|2025-09-08 10:00:00|25.32|25.21|25.35|25.24|25.39|25.28|25.3|25.19|182
1757325900000|2025-09-08 10:05:00|25.34|25.23|25.39|25.28|25.43|25.32|25.34|25.23|147
1757326200000|2025-09-08 10:10:00|25.38|25.27|25.38|25.27|25.4|25.29|25.37|25.26|105
1757326500000|2025-09-08 10:15:00|25.39|25.28|25.38|25.27|25.39|25.28|25.36|25.25|213
1757326800000|2025-09-08 10:20:00|25.37|25.26|25.39|25.28|25.41|25.3|25.37|25.26|163
1757327100000|2025-09-08 10:25:00|25.38|25.27|25.39|25.28|25.39|25.28|25.37|25.26|78
1757327400000|2025-09-08 10:30:00|25.4|25.29|25.36|25.25|25.41|25.3|25.35|25.24|95
1757327700000|2025-09-08 10:35:00|25.35|25.24|25.36|25.25|25.41|25.3|25.34|25.23|129
1757328000000|2025-09-08 10:40:00|25.35|25.24|25.37|25.26|25.38|25.27|25.35|25.24|87
1757328300000|2025-09-08 10:45:00|25.38|25.27|25.41|25.3|25.42|25.31|25.37|25.26|82
1757328600000|2025-09-08 10:50:00|25.4|25.29|25.42|25.31|25.48|25.37|25.4|25.29|164
1757328900000|2025-09-08 10:55:00|25.43|25.32|25.39|25.28|25.43|25.32|25.37|25.26|195
1757329200000|2025-09-08 11:00:00|25.38|25.27|25.26|25.15|25.39|25.28|25.25|25.14|178
1757329500000|2025-09-08 11:05:00|25.25|25.14|25.29|25.18|25.3|25.19|25.24|25.13|103
1757329800000|2025-09-08 11:10:00|25.28|25.17|25.25|25.14|25.29|25.18|25.24|25.13|82
1757330100000|2025-09-08 11:15:00|25.24|25.13|25.26|25.15|25.26|25.15|25.2|25.09|139
1757330400000|2025-09-08 11:20:00|25.25|25.14|25.26|25.15|25.28|25.17|25.24|25.13|185
1757330700000|2025-09-08 11:25:00|25.25|25.14|25.21|25.1|25.26|25.15|25.2|25.09|171
1757331000000|2025-09-08 11:30:00|25.2|25.09|25.15|25.04|25.21|25.1|25.14|25.03|97
1757331300000|2025-09-08 11:35:00|25.16|25.05|25.15|25.04|25.18|25.07|25.14|25.03|64
1757331600000|2025-09-08 11:40:00|25.16|25.05|25.17|25.06|25.18|25.07|25.16|25.05|70
1757331900000|2025-09-08 11:45:00|25.18|25.07|25.2|25.09|25.21|25.1|25.17|25.06|35
1757332200000|2025-09-08 11:50:00|25.21|25.1|25.26|25.15|25.27|25.16|25.21|25.1|44
1757332500000|2025-09-08 11:55:00|25.27|25.16|25.23|25.12|25.27|25.16|25.22|25.11|53
1757332800000|2025-09-08 12:00:00|25.24|25.13|25.26|25.15|25.27|25.16|25.23|25.12|55
1757333100000|2025-09-08 12:05:00|25.27|25.16|25.26|25.15|25.27|25.16|25.23|25.12|132
1757333400000|2025-09-08 12:10:00|25.25|25.14|25.24|25.13|25.27|25.16|25.22|25.11|150
1757333700000|2025-09-08 12:15:00|25.23|25.12|25.2|25.09|25.24|25.13|25.19|25.08|118
1757334000000|2025-09-08 12:20:00|25.21|25.1|25.23|25.12|25.25|25.14|25.21|25.1|65
1757334300000|2025-09-08 12:25:00|25.22|25.11|25.22|25.11|25.23|25.12|25.21|25.1|51
1757334600000|2025-09-08 12:30:00|25.23|25.12|25.25|25.14|25.28|25.17|25.21|25.1|62
1757334900000|2025-09-08 12:35:00|25.26|25.15|25.27|25.16|25.29|25.18|25.26|25.15|162
1757335200000|2025-09-08 12:40:00|25.26|25.15|25.28|25.17|25.28|25.17|25.26|25.15|23
1757335500000|2025-09-08 12:45:00|25.29|25.18|25.31|25.2|25.31|25.2|25.27|25.16|114
1757335800000|2025-09-08 12:50:00|25.3|25.19|25.29|25.18|25.32|25.21|25.28|25.17|58
1757336100000|2025-09-08 12:55:00|25.28|25.17|25.31|25.2|25.32|25.21|25.28|25.17|56
1757336400000|2025-09-08 13:00:00|25.32|25.21|25.36|25.25|25.37|25.26|25.31|25.2|119
1757336700000|2025-09-08 13:05:00|25.37|25.26|25.38|25.27|25.4|25.29|25.36|25.25|150
1757337000000|2025-09-08 13:10:00|25.37|25.26|25.47|25.36|25.47|25.36|25.37|25.26|93
1757337300000|2025-09-08 13:15:00|25.46|25.35|25.46|25.35|25.5|25.39|25.43|25.32|163
1757337600000|2025-09-08 13:20:00|25.45|25.34|25.38|25.27|25.46|25.35|25.38|25.27|120
1757337900000|2025-09-08 13:25:00|25.39|25.28|25.35|25.24|25.39|25.28|25.35|25.24|123
1757338200000|2025-09-08 13:30:00|25.36|25.25|25.33|25.22|25.38|25.27|25.3|25.19|124
1757338500000|2025-09-08 13:35:00|25.34|25.23|25.21|25.1|25.36|25.25|25.21|25.1|105
1757338800000|2025-09-08 13:40:00|25.22|25.11|25.31|25.2|25.32|25.21|25.2|25.09|138
1757339100000|2025-09-08 13:45:00|25.32|25.21|25.37|25.26|25.38|25.27|25.32|25.21|108
1757339400000|2025-09-08 13:50:00|25.36|25.25|25.22|25.11|25.39|25.28|25.22|25.11|158
1757339700000|2025-09-08 13:55:00|25.23|25.12|25.13|25.02|25.23|25.12|25.13|25.02|83
1757340000000|2025-09-08 14:00:00|25.12|25.01|25.25|25.14|25.26|25.15|25.11|25|125
1757340300000|2025-09-08 14:05:00|25.24|25.13|25.36|25.25|25.36|25.25|25.21|25.1|120
1757340600000|2025-09-08 14:10:00|25.37|25.26|25.31|25.2|25.38|25.27|25.31|25.2|44
1757340900000|2025-09-08 14:15:00|25.32|25.21|25.27|25.16|25.33|25.22|25.26|25.15|118
1757341200000|2025-09-08 14:20:00|25.28|25.17|25.29|25.18|25.31|25.2|25.27|25.16|78
1757341500000|2025-09-08 14:25:00|25.3|25.19|25.34|25.23|25.35|25.24|25.29|25.18|65
1757341800000|2025-09-08 14:30:00|25.35|25.24|25.4|25.29|25.41|25.3|25.34|25.23|108
1757342100000|2025-09-08 14:35:00|25.41|25.3|25.43|25.32|25.47|25.36|25.41|25.3|161
1757342400000|2025-09-08 14:40:00|25.44|25.33|25.42|25.31|25.45|25.34|25.38|25.27|75
1757342700000|2025-09-08 14:45:00|25.43|25.32|25.42|25.31|25.45|25.34|25.4|25.29|75
1757343000000|2025-09-08 14:50:00|25.41|25.3|25.38|25.27|25.43|25.32|25.38|25.27|32
1757343300000|2025-09-08 14:55:00|25.39|25.28|25.45|25.34|25.46|25.35|25.39|25.28|57
1757343600000|2025-09-08 15:00:00|25.46|25.35|25.66|25.55|25.66|25.55|25.44|25.33|143
1757343900000|2025-09-08 15:05:00|25.67|25.56|25.64|25.53|25.68|25.57|25.6|25.49|97
1757344200000|2025-09-08 15:10:00|25.65|25.54|25.68|25.57|25.69|25.58|25.64|25.53|92
1757344500000|2025-09-08 15:15:00|25.69|25.58|25.72|25.61|25.75|25.64|25.68|25.57|101
1757344800000|2025-09-08 15:20:00|25.73|25.62|25.75|25.64|25.75|25.64|25.68|25.57|89
1757345100000|2025-09-08 15:25:00|25.74|25.63|25.82|25.71|25.85|25.74|25.72|25.61|117
1757345400000|2025-09-08 15:30:00|25.81|25.7|25.74|25.63|25.82|25.71|25.7|25.59|117
1757345700000|2025-09-08 15:35:00|25.75|25.64|25.77|25.66|25.77|25.66|25.71|25.6|89
1757346000000|2025-09-08 15:40:00|25.78|25.67|25.76|25.65|25.79|25.68|25.72|25.61|48
1757346300000|2025-09-08 15:45:00|25.77|25.66|25.71|25.6|25.78|25.67|25.68|25.57|95
1757346600000|2025-09-08 15:50:00|25.7|25.59|25.74|25.63|25.74|25.63|25.68|25.57|44
1757346900000|2025-09-08 15:55:00|25.73|25.62|25.78|25.67|25.78|25.67|25.73|25.62|38
1757347200000|2025-09-08 16:00:00|25.77|25.66|25.78|25.67|25.83|25.72|25.76|25.65|90
1757347500000|2025-09-08 16:05:00|25.79|25.68|25.73|25.62|25.79|25.68|25.73|25.62|35
1757347800000|2025-09-08 16:10:00|25.74|25.63|25.75|25.64|25.76|25.65|25.74|25.63|86
1757348100000|2025-09-08 16:15:00|25.74|25.63|25.7|25.59|25.75|25.64|25.66|25.55|51
1757348400000|2025-09-08 16:20:00|25.69|25.58|25.71|25.6|25.71|25.6|25.66|25.55|39
1757348700000|2025-09-08 16:25:00|25.72|25.61|25.81|25.7|25.82|25.71|25.71|25.6|102
1757349000000|2025-09-08 16:30:00|25.8|25.69|25.76|25.65|25.83|25.72|25.75|25.64|57
1757349300000|2025-09-08 16:35:00|25.75|25.64|25.67|25.56|25.78|25.67|25.67|25.56|85
1757349600000|2025-09-08 16:40:00|25.68|25.57|25.74|25.63|25.74|25.63|25.67|25.56|99
1757349900000|2025-09-08 16:45:00|25.73|25.62|25.68|25.57|25.74|25.63|25.67|25.56|82
1757350200000|2025-09-08 16:50:00|25.67|25.56|25.68|25.57|25.68|25.57|25.61|25.5|140
1757350500000|2025-09-08 16:55:00|25.67|25.56|25.68|25.57|25.69|25.58|25.67|25.56|120
1757350800000|2025-09-08 17:00:00|25.69|25.58|25.61|25.5|25.7|25.59|25.61|25.5|105
1757351100000|2025-09-08 17:05:00|25.62|25.51|25.59|25.48|25.63|25.52|25.59|25.48|68
1757351400000|2025-09-08 17:10:00|25.6|25.49|25.64|25.53|25.65|25.54|25.6|25.49|113
1757351700000|2025-09-08 17:15:00|25.65|25.54|25.71|25.6|25.72|25.61|25.65|25.54|65
1757352000000|2025-09-08 17:20:00|25.72|25.61|25.78|25.67|25.79|25.68|25.71|25.6|49
1757352300000|2025-09-08 17:25:00|25.77|25.66|25.78|25.67|25.8|25.69|25.76|25.65|134
1757352600000|2025-09-08 17:30:00|25.79|25.68|25.72|25.61|25.79|25.68|25.71|25.6|98
1757352900000|2025-09-08 17:35:00|25.71|25.6|25.72|25.61|25.73|25.62|25.71|25.6|108
1757353200000|2025-09-08 17:40:00|25.71|25.6|25.67|25.56|25.73|25.62|25.66|25.55|91
1757353500000|2025-09-08 17:45:00|25.68|25.57|25.7|25.59|25.71|25.6|25.65|25.54|99
1757353800000|2025-09-08 17:50:00|25.69|25.58|25.59|25.48|25.7|25.59|25.56|25.45|160
1757354100000|2025-09-08 17:55:00|25.6|25.49|25.57|25.46|25.61|25.5|25.57|25.46|38
1757354400000|2025-09-08 18:00:00|25.58|25.47|25.64|25.53|25.67|25.56|25.58|25.47|61
1757354700000|2025-09-08 18:05:00|25.63|25.52|25.61|25.5|25.68|25.57|25.61|25.5|115
1757355000000|2025-09-08 18:10:00|25.62|25.51|25.56|25.45|25.62|25.51|25.55|25.44|155
1757355300000|2025-09-08 18:15:00|25.57|25.46|25.59|25.48|25.61|25.5|25.56|25.45|122
1757355600000|2025-09-08 18:20:00|25.6|25.49|25.6|25.49|25.63|25.52|25.58|25.47|91
1757355900000|2025-09-08 18:25:00|25.59|25.48|25.63|25.52|25.64|25.53|25.58|25.47|69
1757356200000|2025-09-08 18:30:00|25.64|25.53|25.63|25.52|25.64|25.53|25.6|25.49|92
1757356500000|2025-09-08 18:35:00|25.64|25.53|25.58|25.47|25.64|25.53|25.57|25.46|61
1757356800000|2025-09-08 18:40:00|25.57|25.46|25.6|25.49|25.6|25.49|25.57|25.46|72
1757357100000|2025-09-08 18:45:00|25.59|25.48|25.66|25.55|25.67|25.56|25.59|25.48|120
1757357400000|2025-09-08 18:50:00|25.67|25.56|25.64|25.53|25.68|25.57|25.63|25.52|92
1757357700000|2025-09-08 18:55:00|25.63|25.52|25.62|25.51|25.67|25.56|25.62|25.51|104
1757358000000|2025-09-08 19:00:00|25.63|25.52|25.59|25.48|25.64|25.53|25.58|25.47|140
1757358300000|2025-09-08 19:05:00|25.6|25.49|25.53|25.42|25.6|25.49|25.53|25.42|102
1757358600000|2025-09-08 19:10:00|25.52|25.41|25.53|25.42|25.54|25.43|25.48|25.37|178
1757358900000|2025-09-08 19:15:00|25.52|25.41|25.52|25.41|25.54|25.43|25.48|25.37|157
1757359200000|2025-09-08 19:20:00|25.53|25.42|25.5|25.39|25.55|25.44|25.5|25.39|88
1757359500000|2025-09-08 19:25:00|25.51|25.4|25.53|25.42|25.54|25.43|25.5|25.39|93
1757359800000|2025-09-08 19:30:00|25.54|25.43|25.43|25.32|25.56|25.45|25.42|25.31|91
1757360100000|2025-09-08 19:35:00|25.44|25.33|25.41|25.3|25.46|25.35|25.39|25.28|114
1757360400000|2025-09-08 19:40:00|25.4|25.29|25.42|25.31|25.44|25.33|25.39|25.28|67
1757360700000|2025-09-08 19:45:00|25.43|25.32|25.44|25.33|25.45|25.34|25.41|25.3|108
1757361000000|2025-09-08 19:50:00|25.43|25.32|25.42|25.31|25.44|25.33|25.4|25.29|182
1757361300000|2025-09-08 19:55:00|25.41|25.3|25.42|25.31|25.43|25.32|25.39|25.28|130
1757361600000|2025-09-08 20:00:00|25.43|25.32|25.42|25.31|25.45|25.34|25.41|25.3|174
1757361900000|2025-09-08 20:05:00|25.41|25.3|25.44|25.33|25.44|25.33|25.4|25.29|84
1757362200000|2025-09-08 20:10:00|25.45|25.34|25.44|25.33|25.47|25.36|25.43|25.32|164
1757362500000|2025-09-08 20:15:00|25.45|25.34|25.38|25.27|25.45|25.34|25.37|25.26|108
1757362800000|2025-09-08 20:20:00|25.37|25.26|25.34|25.23|25.42|25.31|25.33|25.22|121
1757363100000|2025-09-08 20:25:00|25.33|25.22|25.34|25.23|25.35|25.24|25.3|25.19|92
1757363400000|2025-09-08 20:30:00|25.33|25.22|25.38|25.27|25.39|25.28|25.31|25.2|154
1757363700000|2025-09-08 20:35:00|25.39|25.28|25.32|25.21|25.39|25.28|25.32|25.21|86
1757364000000|2025-09-08 20:40:00|25.33|25.22|25.3|25.19|25.34|25.23|25.28|25.17|60
1757364300000|2025-09-08 20:45:00|25.29|25.18|25.3|25.19|25.31|25.2|25.27|25.16|78
1757364600000|2025-09-08 20:50:00|25.31|25.2|25.36|25.25|25.36|25.25|25.3|25.19|96
1757364900000|2025-09-08 20:55:00|25.35|25.24|25.36|25.25|25.37|25.26|25.35|25.24|66
1757365200000|2025-09-08 21:00:00|25.35|25.24|25.36|25.25|25.37|25.26|25.34|25.23|16
1757365500000|2025-09-08 21:05:00|25.37|25.26|25.38|25.27|25.38|25.27|25.33|25.22|28
1757365800000|2025-09-08 21:10:00|25.37|25.26|25.4|25.29|25.4|25.29|25.37|25.26|26
1757366100000|2025-09-08 21:15:00|25.39|25.28|25.43|25.32|25.44|25.33|25.39|25.28|31
1757366400000|2025-09-08 21:20:00|25.42|25.31|25.45|25.34|25.46|25.35|25.41|25.3|16
1757366700000|2025-09-08 21:25:00|25.46|25.35|25.42|25.31|25.46|25.35|25.42|25.31|19
1757367000000|2025-09-08 21:30:00|25.41|25.3|25.37|25.26|25.43|25.32|25.37|25.26|35
1757367300000|2025-09-08 21:35:00|25.38|25.27|25.45|25.34|25.45|25.34|25.38|25.27|8
1757367600000|2025-09-08 21:40:00|25.46|25.35|25.44|25.33|25.46|25.35|25.44|25.33|5
1757367900000|2025-09-08 21:45:00|25.43|25.32|25.43|25.32|25.44|25.33|25.42|25.31|11
1757368200000|2025-09-08 21:50:00|25.44|25.33|25.47|25.36|25.47|25.36|25.44|25.33|8
1757368500000|2025-09-08 21:55:00|25.48|25.37|25.48|25.37|25.48|25.37|25.47|25.36|29
1757368800000|2025-09-08 22:00:00|25.49|25.38|25.45|25.34|25.52|25.41|25.44|25.33|85
1757369100000|2025-09-08 22:05:00|25.44|25.33|25.51|25.4|25.53|25.42|25.44|25.33|90
1757369400000|2025-09-08 22:10:00|25.52|25.41|25.49|25.38|25.52|25.41|25.49|25.38|16
1757369700000|2025-09-08 22:15:00|25.48|25.37|25.47|25.36|25.49|25.38|25.44|25.33|84
1757370000000|2025-09-08 22:20:00|25.48|25.37|25.49|25.38|25.49|25.38|25.46|25.35|52
1757370300000|2025-09-08 22:25:00|25.5|25.39|25.48|25.37|25.5|25.39|25.46|25.35|43
1757370600000|2025-09-08 22:30:00|25.49|25.38|25.5|25.39|25.5|25.39|25.47|25.36|60
1757370900000|2025-09-08 22:35:00|25.49|25.38|25.5|25.39|25.5|25.39|25.46|25.35|62
1757371200000|2025-09-08 22:40:00|25.51|25.4|25.52|25.41|25.53|25.42|25.5|25.39|120
1757371500000|2025-09-08 22:45:00|25.51|25.4|25.51|25.4|25.53|25.42|25.5|25.39|41
1757371800000|2025-09-08 22:50:00|25.5|25.39|25.49|25.38|25.5|25.39|25.47|25.36|52
1757372100000|2025-09-08 22:55:00|25.5|25.39|25.48|25.37|25.5|25.39|25.47|25.36|93
1757372400000|2025-09-08 23:00:00|25.47|25.36|25.47|25.36|25.48|25.37|25.44|25.33|105
1757372700000|2025-09-08 23:05:00|25.48|25.37|25.51|25.4|25.52|25.41|25.47|25.36|62
1757373000000|2025-09-08 23:10:00|25.52|25.41|25.47|25.36|25.52|25.41|25.46|25.35|94
1757373300000|2025-09-08 23:15:00|25.48|25.37|25.49|25.38|25.49|25.38|25.47|25.36|62
1757373600000|2025-09-08 23:20:00|25.5|25.39|25.45|25.34|25.5|25.39|25.45|25.34|44
1757373900000|2025-09-08 23:25:00|25.44|25.33|25.4|25.29|25.44|25.33|25.39|25.28|23
1757374200000|2025-09-08 23:30:00|25.39|25.28|25.36|25.25|25.4|25.29|25.35|25.24|30
1757374500000|2025-09-08 23:35:00|25.35|25.24|25.36|25.25|25.37|25.26|25.34|25.23|24
1757374800000|2025-09-08 23:40:00|25.37|25.26|25.3|25.19|25.37|25.26|25.29|25.18|124
1757375100000|2025-09-08 23:45:00|25.29|25.18|25.33|25.22|25.33|25.22|25.25|25.14|113
1757375400000|2025-09-08 23:50:00|25.32|25.21|25.32|25.21|25.33|25.22|25.27|25.16|167
1757375700000|2025-09-08 23:55:00|25.33|25.22|25.34|25.23|25.35|25.24|25.28|25.17|106
1757376000000|2025-09-09 00:00:00|25.35|25.24|25.39|25.28|25.41|25.3|25.34|25.23|63
1757376300000|2025-09-09 00:05:00|25.4|25.29|25.43|25.32|25.46|25.35|25.36|25.25|111
1757376600000|2025-09-09 00:10:00|25.42|25.31|25.41|25.3|25.43|25.32|25.37|25.26|49
1757376900000|2025-09-09 00:15:00|25.42|25.31|25.38|25.27|25.46|25.35|25.34|25.23|150
1757377200000|2025-09-09 00:20:00|25.37|25.26|25.32|25.21|25.4|25.29|25.29|25.18|128
1757377500000|2025-09-09 00:25:00|25.31|25.2|25.33|25.22|25.34|25.23|25.28|25.17|41
1757377800000|2025-09-09 00:30:00|25.32|25.21|25.29|25.18|25.32|25.21|25.22|25.11|132
1757378100000|2025-09-09 00:35:00|25.28|25.17|25.25|25.14|25.3|25.19|25.23|25.12|102
1757378400000|2025-09-09 00:40:00|25.24|25.13|25.28|25.17|25.28|25.17|25.22|25.11|85
1757378700000|2025-09-09 00:45:00|25.27|25.16|25.38|25.27|25.4|25.29|25.21|25.1|123
1757379000000|2025-09-09 00:50:00|25.37|25.26|25.3|25.19|25.38|25.27|25.27|25.16|76
1757379300000|2025-09-09 00:55:00|25.31|25.2|25.32|25.21|25.32|25.21|25.29|25.18|42
1757379600000|2025-09-09 01:00:00|25.33|25.22|25.32|25.21|25.36|25.25|25.31|25.2|71
1757379900000|2025-09-09 01:05:00|25.33|25.22|25.41|25.3|25.45|25.34|25.32|25.21|159
1757380200000|2025-09-09 01:10:00|25.4|25.29|25.31|25.2|25.4|25.29|25.31|25.2|78
1757380500000|2025-09-09 01:15:00|25.3|25.19|25.29|25.18|25.32|25.21|25.25|25.14|88
1757380800000|2025-09-09 01:20:00|25.28|25.17|25.23|25.12|25.3|25.19|25.23|25.12|100
1757381100000|2025-09-09 01:25:00|25.24|25.13|25.22|25.11|25.24|25.13|25.18|25.07|150
1757381400000|2025-09-09 01:30:00|25.23|25.12|25.19|25.08|25.24|25.13|25.19|25.08|125
1757381700000|2025-09-09 01:35:00|25.2|25.09|25.18|25.07|25.21|25.1|25.17|25.06|87
1757382000000|2025-09-09 01:40:00|25.19|25.08|25.29|25.18|25.3|25.19|25.18|25.07|175
1757382300000|2025-09-09 01:45:00|25.28|25.17|25.22|25.11|25.29|25.18|25.22|25.11|45
1757382600000|2025-09-09 01:50:00|25.23|25.12|25.25|25.14|25.27|25.16|25.22|25.11|127
1757382900000|2025-09-09 01:55:00|25.24|25.13|25.22|25.11|25.25|25.14|25.21|25.1|103
1757383200000|2025-09-09 02:00:00|25.21|25.1|25.18|25.07|25.23|25.12|25.18|25.07|92
1757383500000|2025-09-09 02:05:00|25.17|25.06|25.15|25.04|25.19|25.08|25.13|25.02|77
1757383800000|2025-09-09 02:10:00|25.16|25.05|25.11|25|25.16|25.05|25.11|25|40
1757384100000|2025-09-09 02:15:00|25.12|25.01|25.17|25.06|25.17|25.06|25.09|24.98|170
1757384400000|2025-09-09 02:20:00|25.16|25.05|25.1|24.99|25.17|25.06|25.07|24.96|83
1757384700000|2025-09-09 02:25:00|25.09|24.98|25.09|24.98|25.1|24.99|25.05|24.94|75
1757385000000|2025-09-09 02:30:00|25.08|24.97|25.08|24.97|25.12|25.01|25.06|24.95|103
1757385300000|2025-09-09 02:35:00|25.09|24.98|25.13|25.02|25.18|25.07|25.09|24.98|106
1757385600000|2025-09-09 02:40:00|25.12|25.01|25.08|24.97|25.16|25.05|25.08|24.97|117
1757385900000|2025-09-09 02:45:00|25.07|24.96|25|24.89|25.08|24.97|24.97|24.86|143
1757386200000|2025-09-09 02:50:00|24.99|24.88|25.02|24.91|25.02|24.91|24.96|24.85|100
1757386500000|2025-09-09 02:55:00|25.01|24.9|25.01|24.9|25.05|24.94|25|24.89|59
1757386800000|2025-09-09 03:00:00|25|24.89|25|24.89|25.02|24.91|24.97|24.86|77
1757387100000|2025-09-09 03:05:00|24.99|24.88|24.98|24.87|24.99|24.88|24.96|24.85|76
1757387400000|2025-09-09 03:10:00|24.99|24.88|25.05|24.94|25.07|24.96|24.99|24.88|168
1757387700000|2025-09-09 03:15:00|25.04|24.93|25.06|24.95|25.09|24.98|25.03|24.92|71
1757388000000|2025-09-09 03:20:00|25.05|24.94|25.03|24.92|25.06|24.95|25.01|24.9|67
1757388300000|2025-09-09 03:25:00|25.02|24.91|25.1|24.99|25.1|24.99|25.01|24.9|105
1757388600000|2025-09-09 03:30:00|25.09|24.98|25.05|24.94|25.12|25.01|25.05|24.94|69
1757388900000|2025-09-09 03:35:00|25.04|24.93|25.02|24.91|25.05|24.94|25.01|24.9|31
1757389200000|2025-09-09 03:40:00|25.01|24.9|25.13|25.02|25.14|25.03|25.01|24.9|99
1757389500000|2025-09-09 03:45:00|25.12|25.01|25.15|25.04|25.16|25.05|25.09|24.98|62
1757389800000|2025-09-09 03:50:00|25.14|25.03|25.18|25.07|25.19|25.08|25.14|25.03|89
1757390100000|2025-09-09 03:55:00|25.17|25.06|25.22|25.11|25.22|25.11|25.17|25.06|56
1757390400000|2025-09-09 04:00:00|25.21|25.1|25.14|25.03|25.22|25.11|25.1|24.99|104
1757390700000|2025-09-09 04:05:00|25.15|25.04|25.12|25.01|25.16|25.05|25.12|25.01|51
1757391000000|2025-09-09 04:10:00|25.11|25|25.11|25|25.16|25.05|25.1|24.99|117
1757391300000|2025-09-09 04:15:00|25.1|24.99|25.18|25.07|25.19|25.08|25.1|24.99|87
1757391600000|2025-09-09 04:20:00|25.17|25.06|25.24|25.13|25.29|25.18|25.17|25.06|118
1757391900000|2025-09-09 04:25:00|25.23|25.12|25.23|25.12|25.25|25.14|25.23|25.12|45
1757392200000|2025-09-09 04:30:00|25.22|25.11|25.26|25.15|25.27|25.16|25.22|25.11|56
1757392500000|2025-09-09 04:35:00|25.27|25.16|25.26|25.15|25.3|25.19|25.25|25.14|94
1757392800000|2025-09-09 04:40:00|25.27|25.16|25.26|25.15|25.28|25.17|25.24|25.13|90
1757393100000|2025-09-09 04:45:00|25.27|25.16|25.26|25.15|25.28|25.17|25.24|25.13|122
1757393400000|2025-09-09 04:50:00|25.27|25.16|25.33|25.22|25.34|25.23|25.24|25.13|125
1757393700000|2025-09-09 04:55:00|25.32|25.21|25.36|25.25|25.37|25.26|25.3|25.19|109
1757394000000|2025-09-09 05:00:00|25.35|25.24|25.29|25.18|25.36|25.25|25.28|25.17|95
1757394300000|2025-09-09 05:05:00|25.3|25.19|25.27|25.16|25.33|25.22|25.26|25.15|64
1757394600000|2025-09-09 05:10:00|25.26|25.15|25.28|25.17|25.3|25.19|25.26|25.15|45
1757394900000|2025-09-09 05:15:00|25.29|25.18|25.27|25.16|25.3|25.19|25.26|25.15|59
1757395200000|2025-09-09 05:20:00|25.28|25.17|25.26|25.15|25.3|25.19|25.25|25.14|71
1757395500000|2025-09-09 05:25:00|25.25|25.14|25.27|25.16|25.29|25.18|25.24|25.13|25
1757395800000|2025-09-09 05:30:00|25.28|25.17|25.28|25.17|25.3|25.19|25.26|25.15|57
1757396100000|2025-09-09 05:35:00|25.27|25.16|25.26|25.15|25.28|25.17|25.26|25.15|94
1757396400000|2025-09-09 05:40:00|25.27|25.16|25.3|25.19|25.3|25.19|25.25|25.14|100
1757396700000|2025-09-09 05:45:00|25.29|25.18|25.29|25.18|25.31|25.2|25.28|25.17|151
1757397000000|2025-09-09 05:50:00|25.3|25.19|25.31|25.2|25.32|25.21|25.28|25.17|88
1757397300000|2025-09-09 05:55:00|25.32|25.21|25.39|25.28|25.4|25.29|25.31|25.2|60
1757397600000|2025-09-09 06:00:00|25.4|25.29|25.46|25.35|25.49|25.38|25.38|25.27|135
1757397900000|2025-09-09 06:05:00|25.47|25.36|25.49|25.38|25.51|25.4|25.46|25.35|155
1757398200000|2025-09-09 06:10:00|25.5|25.39|25.62|25.51|25.62|25.51|25.49|25.38|193
1757398500000|2025-09-09 06:15:00|25.61|25.5|25.64|25.53|25.69|25.58|25.61|25.5|182
1757398800000|2025-09-09 06:20:00|25.65|25.54|25.64|25.53|25.66|25.55|25.62|25.51|74
1757399100000|2025-09-09 06:25:00|25.63|25.52|25.65|25.54|25.65|25.54|25.6|25.49|81
1757399400000|2025-09-09 06:30:00|25.64|25.53|25.77|25.66|25.78|25.67|25.63|25.52|195
1757399700000|2025-09-09 06:35:00|25.78|25.67|25.81|25.7|25.83|25.72|25.76|25.65|74
1757400000000|2025-09-09 06:40:00|25.8|25.69|25.84|25.73|25.88|25.77|25.8|25.69|78
1757400300000|2025-09-09 06:45:00|25.85|25.74|25.97|25.86|26.12|26.01|25.84|25.73|189
1757400600000|2025-09-09 06:50:00|25.98|25.87|26.05|25.94|26.11|26|25.98|25.87|170
1757400900000|2025-09-09 06:55:00|26.06|25.95|26.01|25.9|26.08|25.97|26.01|25.9|89
1757401200000|2025-09-09 07:00:00|26.02|25.91|26.05|25.94|26.06|25.95|26.01|25.9|106
1757401500000|2025-09-09 07:05:00|26.06|25.95|26.05|25.94|26.09|25.98|26.03|25.92|76
1757401800000|2025-09-09 07:10:00|26.06|25.95|26.1|25.99|26.11|26|26.03|25.92|86
1757402100000|2025-09-09 07:15:00|26.11|26|26.14|26.03|26.18|26.07|26.07|25.96|120
1757402400000|2025-09-09 07:20:00|26.15|26.04|26.01|25.9|26.15|26.04|26|25.89|51
1757402700000|2025-09-09 07:25:00|26|25.89|26.15|26.04|26.15|26.04|26|25.89|101
1757403000000|2025-09-09 07:30:00|26.16|26.05|26.07|25.96|26.19|26.08|26.07|25.96|93
1757403300000|2025-09-09 07:35:00|26.08|25.97|26.05|25.94|26.1|25.99|26.05|25.94|132
1757403600000|2025-09-09 07:40:00|26.06|25.95|25.99|25.88|26.06|25.95|25.99|25.88|50
1757403900000|2025-09-09 07:45:00|26|25.89|25.94|25.83|26.03|25.92|25.92|25.81|143
1757404200000|2025-09-09 07:50:00|25.93|25.82|25.89|25.78|25.93|25.82|25.86|25.75|65
1757404500000|2025-09-09 07:55:00|25.9|25.79|25.96|25.85|25.97|25.86|25.89|25.78|86
1757404800000|2025-09-09 08:00:00|25.97|25.86|25.98|25.87|26.01|25.9|25.94|25.83|90
1757405100000|2025-09-09 08:05:00|25.99|25.88|26.04|25.93|26.07|25.96|25.99|25.88|106
1757405400000|2025-09-09 08:10:00|26.03|25.92|26.07|25.96|26.09|25.98|26.03|25.92|31
1757405700000|2025-09-09 08:15:00|26.06|25.95|25.98|25.87|26.07|25.96|25.98|25.87|77
1757406000000|2025-09-09 08:20:00|25.99|25.88|26.01|25.9|26.02|25.91|25.98|25.87|69
1757406300000|2025-09-09 08:25:00|26.02|25.91|26.02|25.91|26.03|25.92|25.98|25.87|43
1757406600000|2025-09-09 08:30:00|26.03|25.92|26.05|25.94|26.09|25.98|26.03|25.92|110
1757406900000|2025-09-09 08:35:00|26.06|25.95|26.04|25.93|26.07|25.96|26.01|25.9|57
1757407200000|2025-09-09 08:40:00|26.03|25.92|26.03|25.92|26.05|25.94|26.02|25.91|75
1757407500000|2025-09-09 08:45:00|26.02|25.91|25.93|25.82|26.04|25.93|25.93|25.82|90
1757407800000|2025-09-09 08:50:00|25.92|25.81|25.95|25.84|25.96|25.85|25.91|25.8|56
1757408100000|2025-09-09 08:55:00|25.96|25.85|25.99|25.88|26|25.89|25.95|25.84|76
1757408400000|2025-09-09 09:00:00|26|25.89|25.96|25.85|26.02|25.91|25.95|25.84|51
1757408700000|2025-09-09 09:05:00|25.97|25.86|25.95|25.84|25.98|25.87|25.95|25.84|73
1757409000000|2025-09-09 09:10:00|25.96|25.85|26.02|25.91|26.02|25.91|25.95|25.84|67
1757409300000|2025-09-09 09:15:00|26.03|25.92|26.09|25.98|26.09|25.98|26.02|25.91|64
1757409600000|2025-09-09 09:20:00|26.1|25.99|26.04|25.93|26.13|26.02|26.03|25.92|89
1757409900000|2025-09-09 09:25:00|26.05|25.94|26.04|25.93|26.07|25.96|26.02|25.91|78
1757410200000|2025-09-09 09:30:00|26.03|25.92|26.03|25.92|26.09|25.98|26.02|25.91|163
1757410500000|2025-09-09 09:35:00|26.02|25.91|26.03|25.92|26.06|25.95|26.01|25.9|132
1757410800000|2025-09-09 09:40:00|26.04|25.93|26.06|25.95|26.08|25.97|26.01|25.9|107
1757411100000|2025-09-09 09:45:00|26.07|25.96|26.04|25.93|26.07|25.96|26.02|25.91|66
1757411400000|2025-09-09 09:50:00|26.03|25.92|26.05|25.94|26.05|25.94|26.03|25.92|15
1757411700000|2025-09-09 09:55:00|26.06|25.95|26.08|25.97|26.08|25.97|26.05|25.94|91
1757412000000|2025-09-09 10:00:00|26.09|25.98|26.13|26.02|26.15|26.04|26.07|25.96|107
1757412300000|2025-09-09 10:05:00|26.14|26.03|26.24|26.13|26.28|26.17|26.14|26.03|161
1757412600000|2025-09-09 10:10:00|26.25|26.14|26.21|26.1|26.28|26.17|26.2|26.09|126
1757412900000|2025-09-09 10:15:00|26.22|26.11|26.21|26.1|26.3|26.19|26.17|26.06|107
1757413200000|2025-09-09 10:20:00|26.22|26.11|26.18|26.07|26.22|26.11|26.17|26.06|96
1757413500000|2025-09-09 10:25:00|26.17|26.06|26.11|26|26.18|26.07|26.11|26|59
1757413800000|2025-09-09 10:30:00|26.1|25.99|26.13|26.02|26.16|26.05|26.07|25.96|126
1757414100000|2025-09-09 10:35:00|26.14|26.03|26.16|26.05|26.17|26.06|26.12|26.01|105
1757414400000|2025-09-09 10:40:00|26.15|26.04|26.18|26.07|26.22|26.11|26.15|26.04|184
1757414700000|2025-09-09 10:45:00|26.19|26.08|26.13|26.02|26.19|26.08|26.11|26|53
1757415000000|2025-09-09 10:50:00|26.12|26.01|26.01|25.9|26.12|26.01|26|25.89|88
1757415300000|2025-09-09 10:55:00|26|25.89|26.02|25.91|26.04|25.93|26|25.89|91
1757415600000|2025-09-09 11:00:00|26.03|25.92|26.04|25.93|26.04|25.93|25.99|25.88|96
1757415900000|2025-09-09 11:05:00|26.03|25.92|26.05|25.94|26.08|25.97|26.03|25.92|112
1757416200000|2025-09-09 11:10:00|26.06|25.95|26.03|25.92|26.06|25.95|26.01|25.9|162
1757416500000|2025-09-09 11:15:00|26.04|25.93|26.01|25.9|26.06|25.95|26.01|25.9|96
1757416800000|2025-09-09 11:20:00|26|25.89|26.08|25.97|26.1|25.99|26|25.89|175
1757417100000|2025-09-09 11:25:00|26.09|25.98|26.08|25.97|26.1|25.99|26.07|25.96|193
1757417400000|2025-09-09 11:30:00|26.07|25.96|26.04|25.93|26.09|25.98|26.03|25.92|92
1757417700000|2025-09-09 11:35:00|26.03|25.92|26.02|25.91|26.07|25.96|26.01|25.9|184
1757418000000|2025-09-09 11:40:00|26.03|25.92|26.03|25.92|26.06|25.95|26.01|25.9|129
1757418300000|2025-09-09 11:45:00|26.04|25.93|26.07|25.96|26.1|25.99|26.03|25.92|131
1757418600000|2025-09-09 11:50:00|26.06|25.95|26.04|25.93|26.09|25.98|26.04|25.93|191
1757418900000|2025-09-09 11:55:00|26.03|25.92|26.03|25.92|26.07|25.96|26.03|25.92|47
1757419200000|2025-09-09 12:00:00|26.04|25.93|26.1|25.99|26.1|25.99|25.98|25.87|87
1757419500000|2025-09-09 12:05:00|26.09|25.98|26.14|26.03|26.14|26.03|26.09|25.98|176
1757419800000|2025-09-09 12:10:00|26.13|26.02|26.14|26.03|26.15|26.04|26.12|26.01|136
1757420100000|2025-09-09 12:15:00|26.15|26.04|26.13|26.02|26.18|26.07|26.1|25.99|97
1757420400000|2025-09-09 12:20:00|26.14|26.03|26.24|26.13|26.25|26.14|26.14|26.03|141
1757420700000|2025-09-09 12:25:00|26.25|26.14|26.24|26.13|26.25|26.14|26.19|26.08|124
1757421000000|2025-09-09 12:30:00|26.23|26.12|26.1|25.99|26.23|26.12|26.09|25.98|168
1757421300000|2025-09-09 12:35:00|26.09|25.98|26.14|26.03|26.2|26.09|26.08|25.97|177
1757421600000|2025-09-09 12:40:00|26.13|26.02|26.03|25.92|26.14|26.03|26.01|25.9|217
1757421900000|2025-09-09 12:45:00|26.04|25.93|26.14|26.03|26.14|26.03|26.02|25.91|219
1757422200000|2025-09-09 12:50:00|26.13|26.02|26.15|26.04|26.16|26.05|26.1|25.99|161
1757422500000|2025-09-09 12:55:00|26.14|26.03|26.09|25.98|26.16|26.05|26.07|25.96|146
1757422800000|2025-09-09 13:00:00|26.08|25.97|26.03|25.92|26.13|26.02|26|25.89|170
1757423100000|2025-09-09 13:05:00|26.04|25.93|25.93|25.82|26.06|25.95|25.92|25.81|221
1757423400000|2025-09-09 13:10:00|25.94|25.83|25.97|25.86|25.98|25.87|25.9|25.79|158
1757423700000|2025-09-09 13:15:00|25.96|25.85|25.92|25.81|25.98|25.87|25.9|25.79|236
1757424000000|2025-09-09 13:20:00|25.91|25.8|25.92|25.81|25.96|25.85|25.88|25.77|239
1757424300000|2025-09-09 13:25:00|25.93|25.82|25.95|25.84|25.98|25.87|25.92|25.81|171
1757424600000|2025-09-09 13:30:00|25.94|25.83|25.96|25.85|26.01|25.9|25.93|25.82|185
1757424900000|2025-09-09 13:35:00|25.95|25.84|25.96|25.85|26|25.89|25.93|25.82|146
1757425200000|2025-09-09 13:40:00|25.97|25.86|26.06|25.95|26.08|25.97|25.97|25.86|161
1757425500000|2025-09-09 13:45:00|26.07|25.96|26.25|26.14|26.27|26.16|26.07|25.96|157
1757425800000|2025-09-09 13:50:00|26.26|26.15|26.26|26.15|26.41|26.3|26.22|26.11|165
1757426100000|2025-09-09 13:55:00|26.25|26.14|26.22|26.11|26.29|26.18|26.21|26.1|133
1757426400000|2025-09-09 14:00:00|26.23|26.12|26.05|25.94|26.28|26.17|25.95|25.84|321
1757426700000|2025-09-09 14:05:00|26.06|25.95|25.99|25.88|26.12|26.01|25.94|25.83|272
1757427000000|2025-09-09 14:10:00|25.98|25.87|26.19|26.08|26.2|26.09|25.98|25.87|228
1757427300000|2025-09-09 14:15:00|26.2|26.09|26.15|26.04|26.22|26.11|26.09|25.98|216
1757427600000|2025-09-09 14:20:00|26.14|26.03|26.06|25.95|26.15|26.04|26.05|25.94|122
1757427900000|2025-09-09 14:25:00|26.07|25.96|26.11|26|26.13|26.02|26.03|25.92|135
1757428200000|2025-09-09 14:30:00|26.1|25.99|25.75|25.64|26.1|25.99|25.72|25.61|211
1757428500000|2025-09-09 14:35:00|25.76|25.65|25.85|25.74|25.85|25.74|25.67|25.56|277
1757428800000|2025-09-09 14:40:00|25.86|25.75|25.77|25.66|25.86|25.75|25.75|25.64|168
1757429100000|2025-09-09 14:45:00|25.76|25.65|25.85|25.74|25.96|25.85|25.75|25.64|206
1757429400000|2025-09-09 14:50:00|25.86|25.75|25.89|25.78|25.89|25.78|25.77|25.66|153
1757429700000|2025-09-09 14:55:00|25.88|25.77|25.88|25.77|25.91|25.8|25.83|25.72|125
1757430000000|2025-09-09 15:00:00|25.87|25.76|25.88|25.77|25.91|25.8|25.83|25.72|119
1757430300000|2025-09-09 15:05:00|25.87|25.76|25.88|25.77|25.91|25.8|25.85|25.74|112
1757430600000|2025-09-09 15:10:00|25.87|25.76|25.83|25.72|25.9|25.79|25.81|25.7|120
1757430900000|2025-09-09 15:15:00|25.84|25.73|25.96|25.85|26.08|25.97|25.79|25.68|245
1757431200000|2025-09-09 15:20:00|25.97|25.86|26.03|25.92|26.06|25.95|25.94|25.83|214
1757431500000|2025-09-09 15:25:00|26.04|25.93|25.96|25.85|26.05|25.94|25.92|25.81|174
1757431800000|2025-09-09 15:30:00|25.95|25.84|25.92|25.81|25.96|25.85|25.8|25.69|206
1757432100000|2025-09-09 15:35:00|25.93|25.82|25.77|25.66|25.93|25.82|25.72|25.61|189
1757432400000|2025-09-09 15:40:00|25.76|25.65|25.79|25.68|25.83|25.72|25.75|25.64|178
1757432700000|2025-09-09 15:45:00|25.78|25.67|25.84|25.73|25.86|25.75|25.74|25.63|267
1757433000000|2025-09-09 15:50:00|25.83|25.72|26.03|25.92|26.04|25.93|25.78|25.67|181
1757433300000|2025-09-09 15:55:00|26.04|25.93|25.99|25.88|26.05|25.94|25.98|25.87|180
1757433600000|2025-09-09 16:00:00|25.98|25.87|26.01|25.9|26.07|25.96|25.98|25.87|176
1757433900000|2025-09-09 16:05:00|26|25.89|25.86|25.75|26.01|25.9|25.86|25.75|125
1757434200000|2025-09-09 16:10:00|25.87|25.76|25.99|25.88|25.99|25.88|25.86|25.75|111
1757434500000|2025-09-09 16:15:00|25.98|25.87|25.94|25.83|26|25.89|25.91|25.8|122
1757434800000|2025-09-09 16:20:00|25.93|25.82|25.95|25.84|25.95|25.84|25.88|25.77|175
1757435100000|2025-09-09 16:25:00|25.94|25.83|25.89|25.78|26|25.89|25.87|25.76|185
1757435400000|2025-09-09 16:30:00|25.9|25.79|25.99|25.88|26|25.89|25.86|25.75|158
1757435700000|2025-09-09 16:35:00|26|25.89|25.96|25.85|26.03|25.92|25.92|25.81|129
1757436000000|2025-09-09 16:40:00|25.95|25.84|26.03|25.92|26.04|25.93|25.95|25.84|139
1757436300000|2025-09-09 16:45:00|26.02|25.91|26.06|25.95|26.13|26.02|26.02|25.91|174
1757436600000|2025-09-09 16:50:00|26.05|25.94|25.97|25.86|26.06|25.95|25.96|25.85|61
1757436900000|2025-09-09 16:55:00|25.96|25.85|25.95|25.84|25.99|25.88|25.93|25.82|91
1757437200000|2025-09-09 17:00:00|25.96|25.85|26.05|25.94|26.05|25.94|25.94|25.83|121
1757437500000|2025-09-09 17:05:00|26.04|25.93|26.06|25.95|26.06|25.95|25.99|25.88|61
1757437800000|2025-09-09 17:10:00|26.07|25.96|26.13|26.02|26.17|26.06|26.06|25.95|165
1757438100000|2025-09-09 17:15:00|26.14|26.03|26.12|26.01|26.21|26.1|26.11|26|167
1757438400000|2025-09-09 17:20:00|26.11|26|26.08|25.97|26.13|26.02|26.05|25.94|80
1757438700000|2025-09-09 17:25:00|26.09|25.98|26.06|25.95|26.12|26.01|26.05|25.94|115
1757439000000|2025-09-09 17:30:00|26.07|25.96|26.07|25.96|26.12|26.01|26.04|25.93|109
1757439300000|2025-09-09 17:35:00|26.08|25.97|26.03|25.92|26.08|25.97|25.98|25.87|134
1757439600000|2025-09-09 17:40:00|26.04|25.93|26.1|25.99|26.13|26.02|26.03|25.92|91
1757439900000|2025-09-09 17:45:00|26.11|26|26.1|25.99|26.15|26.04|26.08|25.97|86
1757440200000|2025-09-09 17:50:00|26.11|26|26.1|25.99|26.12|26.01|26.09|25.98|126
1757440500000|2025-09-09 17:55:00|26.09|25.98|26.11|26|26.11|26|26.05|25.94|75
1757440800000|2025-09-09 18:00:00|26.12|26.01|26.04|25.93|26.14|26.03|26.03|25.92|107
1757441100000|2025-09-09 18:05:00|26.03|25.92|26.03|25.92|26.05|25.94|26.01|25.9|31
1757441400000|2025-09-09 18:10:00|26.04|25.93|26.02|25.91|26.05|25.94|25.96|25.85|117
1757441700000|2025-09-09 18:15:00|26.01|25.9|26.06|25.95|26.08|25.97|26|25.89|89
1757442000000|2025-09-09 18:20:00|26.07|25.96|26.08|25.97|26.08|25.97|26.04|25.93|98
1757442300000|2025-09-09 18:25:00|26.09|25.98|26.12|26.01|26.15|26.04|26.08|25.97|56
1757442600000|2025-09-09 18:30:00|26.11|26|26.12|26.01|26.13|26.02|26.07|25.96|32
1757442900000|2025-09-09 18:35:00|26.11|26|26.04|25.93|26.12|26.01|26.03|25.92|52
1757443200000|2025-09-09 18:40:00|26.03|25.92|26.07|25.96|26.09|25.98|26.02|25.91|97
1757443500000|2025-09-09 18:45:00|26.06|25.95|26.06|25.95|26.1|25.99|26.06|25.95|57
1757443800000|2025-09-09 18:50:00|26.07|25.96|26.09|25.98|26.12|26.01|26.05|25.94|59
1757444100000|2025-09-09 18:55:00|26.1|25.99|26.09|25.98|26.13|26.02|26.09|25.98|42
1757444400000|2025-09-09 19:00:00|26.08|25.97|26.07|25.96|26.09|25.98|26.05|25.94|62
1757444700000|2025-09-09 19:05:00|26.08|25.97|26.06|25.95|26.09|25.98|26.03|25.92|59
1757445000000|2025-09-09 19:10:00|26.05|25.94|26.04|25.93|26.07|25.96|26.04|25.93|44
1757445300000|2025-09-09 19:15:00|26.03|25.92|26.02|25.91|26.04|25.93|25.99|25.88|48
1757445600000|2025-09-09 19:20:00|26.03|25.92|26.06|25.95|26.07|25.96|26.01|25.9|74
1757445900000|2025-09-09 19:25:00|26.05|25.94|26.06|25.95|26.08|25.97|26.04|25.93|54
1757446200000|2025-09-09 19:30:00|26.05|25.94|26.01|25.9|26.06|25.95|26.01|25.9|61
1757446500000|2025-09-09 19:35:00|26.02|25.91|25.95|25.84|26.03|25.92|25.94|25.83|70
1757446800000|2025-09-09 19:40:00|25.96|25.85|25.95|25.84|25.96|25.85|25.92|25.81|38
1757447100000|2025-09-09 19:45:00|25.94|25.83|25.96|25.85|26|25.89|25.94|25.83|51
1757447400000|2025-09-09 19:50:00|25.97|25.86|25.96|25.85|25.99|25.88|25.95|25.84|110
1757447700000|2025-09-09 19:55:00|25.97|25.86|25.95|25.84|25.98|25.87|25.95|25.84|85
1757448000000|2025-09-09 20:00:00|25.96|25.85|26.06|25.95|26.07|25.96|25.96|25.85|121
1757448300000|2025-09-09 20:05:00|26.05|25.94|26.02|25.91|26.08|25.97|26|25.89|146
1757448600000|2025-09-09 20:10:00|26.01|25.9|25.95|25.84|26.02|25.91|25.95|25.84|113
1757448900000|2025-09-09 20:15:00|25.96|25.85|25.91|25.8|25.97|25.86|25.88|25.77|138
1757449200000|2025-09-09 20:20:00|25.9|25.79|25.89|25.78|25.92|25.81|25.88|25.77|116
1757449500000|2025-09-09 20:25:00|25.9|25.79|25.87|25.76|25.9|25.79|25.86|25.75|82
1757449800000|2025-09-09 20:30:00|25.88|25.77|25.91|25.8|25.96|25.85|25.87|25.76|92
1757450100000|2025-09-09 20:35:00|25.9|25.79|25.9|25.79|25.94|25.83|25.89|25.78|119
1757450400000|2025-09-09 20:40:00|25.89|25.78|25.9|25.79|25.91|25.8|25.88|25.77|136
1757450700000|2025-09-09 20:45:00|25.91|25.8|25.97|25.86|25.99|25.88|25.9|25.79|160
1757451000000|2025-09-09 20:50:00|25.96|25.85|25.96|25.85|25.98|25.87|25.92|25.81|105
1757451300000|2025-09-09 20:55:00|25.97|25.86|26|25.89|26|25.89|25.95|25.84|92
1757451600000|2025-09-09 21:00:00|25.99|25.88|25.99|25.88|26.02|25.91|25.96|25.85|65
1757451900000|2025-09-09 21:05:00|25.98|25.87|26.04|25.93|26.04|25.93|25.98|25.87|13
1757452200000|2025-09-09 21:10:00|26.05|25.94|26.08|25.97|26.09|25.98|26.04|25.93|56
1757452500000|2025-09-09 21:15:00|26.07|25.96|26.05|25.94|26.09|25.98|26.03|25.92|43
1757452800000|2025-09-09 21:20:00|26.06|25.95|26.05|25.94|26.06|25.95|26.03|25.92|20
1757453100000|2025-09-09 21:25:00|26.04|25.93|25.95|25.84|26.04|25.93|25.94|25.83|50
1757453400000|2025-09-09 21:30:00|25.96|25.85|25.98|25.87|25.98|25.87|25.94|25.83|23
1757453700000|2025-09-09 21:35:00|25.99|25.88|26.05|25.94|26.05|25.94|25.99|25.88|33
1757454000000|2025-09-09 21:40:00|26.04|25.93|25.98|25.87|26.05|25.94|25.98|25.87|23
1757454300000|2025-09-09 21:45:00|25.99|25.88|25.96|25.85|25.99|25.88|25.96|25.85|76
1757454600000|2025-09-09 21:50:00|25.95|25.84|25.95|25.84|25.96|25.85|25.95|25.84|5
1757454900000|2025-09-09 21:55:00|25.94|25.83|25.94|25.83|25.96|25.85|25.94|25.83|31
1757455200000|2025-09-09 22:00:00|25.95|25.84|25.95|25.84|25.97|25.86|25.93|25.82|97
1757455500000|2025-09-09 22:05:00|25.94|25.83|26.01|25.9|26.02|25.91|25.92|25.81|34
1757455800000|2025-09-09 22:10:00|26.02|25.91|26.05|25.94|26.07|25.96|26.01|25.9|76
1757456100000|2025-09-09 22:15:00|26.06|25.95|26.06|25.95|26.06|25.95|26.02|25.91|47
1757456400000|2025-09-09 22:20:00|26.05|25.94|25.99|25.88|26.05|25.94|25.99|25.88|35
1757456700000|2025-09-09 22:25:00|26|25.89|25.98|25.87|26.01|25.9|25.98|25.87|17
1757457000000|2025-09-09 22:30:00|25.97|25.86|26.03|25.92|26.03|25.92|25.97|25.86|73
1757457300000|2025-09-09 22:35:00|26.04|25.93|26.03|25.92|26.06|25.95|26.01|25.9|106
1757457600000|2025-09-09 22:40:00|26.02|25.91|26.06|25.95|26.06|25.95|26.02|25.91|29
1757457900000|2025-09-09 22:45:00|26.05|25.94|26.06|25.95|26.07|25.96|26.04|25.93|78
1757458200000|2025-09-09 22:50:00|26.05|25.94|26.06|25.95|26.11|26|26.05|25.94|34
1757458500000|2025-09-09 22:55:00|26.07|25.96|26.08|25.97|26.08|25.97|26.06|25.95|34
1757458800000|2025-09-09 23:00:00|26.07|25.96|26.06|25.95|26.08|25.97|26.05|25.94|144
1757459100000|2025-09-09 23:05:00|26.05|25.94|26.06|25.95|26.07|25.96|26.03|25.92|58
1757459400000|2025-09-09 23:10:00|26.05|25.94|26.06|25.95|26.09|25.98|26.04|25.93|50
1757459700000|2025-09-09 23:15:00|26.05|25.94|26.01|25.9|26.06|25.95|26|25.89|115
1757460000000|2025-09-09 23:20:00|26.02|25.91|25.99|25.88|26.02|25.91|25.97|25.86|48
1757460300000|2025-09-09 23:25:00|25.98|25.87|25.96|25.85|25.98|25.87|25.95|25.84|77
1757460600000|2025-09-09 23:30:00|25.97|25.86|25.97|25.86|25.99|25.88|25.95|25.84|65
1757460900000|2025-09-09 23:35:00|25.96|25.85|25.98|25.87|26.02|25.91|25.96|25.85|92
1757461200000|2025-09-09 23:40:00|25.97|25.86|25.99|25.88|26|25.89|25.97|25.86|35
1757461500000|2025-09-09 23:45:00|26|25.89|25.98|25.87|26|25.89|25.97|25.86|47
1757461800000|2025-09-09 23:50:00|25.99|25.88|25.99|25.88|26.01|25.9|25.98|25.87|73
1757462100000|2025-09-09 23:55:00|26|25.89|25.99|25.88|26|25.89|25.98|25.87|28
1757462400000|2025-09-10 00:00:00|26|25.89|26.03|25.92|26.03|25.92|25.99|25.88|92
1757462700000|2025-09-10 00:05:00|26.04|25.93|25.99|25.88|26.04|25.93|25.99|25.88|102
1757463000000|2025-09-10 00:10:00|25.98|25.87|25.98|25.87|26|25.89|25.97|25.86|33
1757463300000|2025-09-10 00:15:00|25.97|25.86|25.89|25.78|25.98|25.87|25.88|25.77|84
1757463600000|2025-09-10 00:20:00|25.9|25.79|25.83|25.72|25.91|25.8|25.81|25.7|55
1757463900000|2025-09-10 00:25:00|25.84|25.73|25.84|25.73|25.87|25.76|25.81|25.7|93
1757464200000|2025-09-10 00:30:00|25.85|25.74|25.87|25.76|25.9|25.79|25.83|25.72|99
1757464500000|2025-09-10 00:35:00|25.86|25.75|25.9|25.79|25.94|25.83|25.86|25.75|111
1757464800000|2025-09-10 00:40:00|25.89|25.78|25.89|25.78|25.9|25.79|25.87|25.76|186
1757465100000|2025-09-10 00:45:00|25.88|25.77|25.85|25.74|25.91|25.8|25.83|25.72|213
1757465400000|2025-09-10 00:50:00|25.84|25.73|25.84|25.73|25.85|25.74|25.83|25.72|89
1757465700000|2025-09-10 00:55:00|25.83|25.72|25.84|25.73|25.86|25.75|25.82|25.71|114
1757466000000|2025-09-10 01:00:00|25.83|25.72|25.87|25.76|25.88|25.77|25.83|25.72|99
1757466300000|2025-09-10 01:05:00|25.88|25.77|25.91|25.8|25.93|25.82|25.88|25.77|88
1757466600000|2025-09-10 01:10:00|25.9|25.79|25.92|25.81|25.92|25.81|25.87|25.76|125
1757466900000|2025-09-10 01:15:00|25.91|25.8|25.93|25.82|25.95|25.84|25.89|25.78|105
1757467200000|2025-09-10 01:20:00|25.94|25.83|25.96|25.85|26|25.89|25.92|25.81|127
1757467500000|2025-09-10 01:25:00|25.97|25.86|25.95|25.84|25.99|25.88|25.94|25.83|51
1757467800000|2025-09-10 01:30:00|25.94|25.83|25.97|25.86|25.99|25.88|25.92|25.81|109
1757468100000|2025-09-10 01:35:00|25.98|25.87|25.99|25.88|26.01|25.9|25.97|25.86|104
1757468400000|2025-09-10 01:40:00|25.98|25.87|25.96|25.85|25.98|25.87|25.89|25.78|74
1757468700000|2025-09-10 01:45:00|25.97|25.86|25.92|25.81|25.98|25.87|25.92|25.81|62
1757469000000|2025-09-10 01:50:00|25.93|25.82|25.93|25.82|25.95|25.84|25.92|25.81|51
1757469300000|2025-09-10 01:55:00|25.92|25.81|25.97|25.86|25.98|25.87|25.91|25.8|30
1757469600000|2025-09-10 02:00:00|25.98|25.87|26.06|25.95|26.1|25.99|25.97|25.86|58
1757469900000|2025-09-10 02:05:00|26.07|25.96|26.1|25.99|26.11|26|26.06|25.95|155
1757470200000|2025-09-10 02:10:00|26.11|26|26.12|26.01|26.14|26.03|26.09|25.98|74
1757470500000|2025-09-10 02:15:00|26.11|26|26.11|26|26.12|26.01|26.06|25.95|90
1757470800000|2025-09-10 02:20:00|26.12|26.01|26.25|26.14|26.25|26.14|26.12|26.01|46
1757471100000|2025-09-10 02:25:00|26.26|26.15|26.29|26.18|26.36|26.25|26.26|26.15|93
1757471400000|2025-09-10 02:30:00|26.28|26.17|26.32|26.21|26.33|26.22|26.23|26.12|119
1757471700000|2025-09-10 02:35:00|26.33|26.22|26.24|26.13|26.36|26.25|26.24|26.13|90
1757472000000|2025-09-10 02:40:00|26.25|26.14|26.3|26.19|26.3|26.19|26.24|26.13|84
1757472300000|2025-09-10 02:45:00|26.31|26.2|26.25|26.14|26.33|26.22|26.25|26.14|52
1757472600000|2025-09-10 02:50:00|26.26|26.15|26.26|26.15|26.34|26.23|26.26|26.15|40
1757472900000|2025-09-10 02:55:00|26.27|26.16|26.28|26.17|26.28|26.17|26.25|26.14|44
1757473200000|2025-09-10 03:00:00|26.29|26.18|26.15|26.04|26.29|26.18|26.15|26.04|61
1757473500000|2025-09-10 03:05:00|26.14|26.03|26.13|26.02|26.16|26.05|26.12|26.01|112
1757473800000|2025-09-10 03:10:00|26.14|26.03|26.21|26.1|26.22|26.11|26.13|26.02|74
1757474100000|2025-09-10 03:15:00|26.22|26.11|26.26|26.15|26.3|26.19|26.21|26.1|83
1757474400000|2025-09-10 03:20:00|26.25|26.14|26.3|26.19|26.33|26.22|26.25|26.14|66
1757474700000|2025-09-10 03:25:00|26.31|26.2|26.21|26.1|26.31|26.2|26.21|26.1|82
1757475000000|2025-09-10 03:30:00|26.22|26.11|26.29|26.18|26.31|26.2|26.22|26.11|58
1757475300000|2025-09-10 03:35:00|26.27|26.16|26.23|26.12|26.29|26.18|26.23|26.12|51
1757475600000|2025-09-10 03:40:00|26.24|26.13|26.23|26.12|26.25|26.14|26.22|26.11|70
1757475900000|2025-09-10 03:45:00|26.24|26.13|26.26|26.15|26.28|26.17|26.24|26.13|59
1757476200000|2025-09-10 03:50:00|26.25|26.14|26.25|26.14|26.26|26.15|26.22|26.11|137
1757476500000|2025-09-10 03:55:00|26.26|26.15|26.28|26.17|26.29|26.18|26.23|26.12|65
1757476800000|2025-09-10 04:00:00|26.29|26.18|26.29|26.18|26.29|26.18|26.24|26.13|129
1757477100000|2025-09-10 04:05:00|26.28|26.17|26.23|26.12|26.33|26.22|26.23|26.12|93
1757477400000|2025-09-10 04:10:00|26.22|26.11|26.25|26.14|26.25|26.14|26.2|26.09|76
1757477700000|2025-09-10 04:15:00|26.24|26.13|26.22|26.11|26.24|26.13|26.21|26.1|45
1757478000000|2025-09-10 04:20:00|26.23|26.12|26.28|26.17|26.29|26.18|26.22|26.11|176
1757478300000|2025-09-10 04:25:00|26.27|26.16|26.3|26.19|26.3|26.19|26.23|26.12|99
1757478600000|2025-09-10 04:30:00|26.29|26.18|26.34|26.23|26.37|26.26|26.28|26.17|79
1757478900000|2025-09-10 04:35:00|26.33|26.22|26.38|26.27|26.4|26.29|26.32|26.21|134
1757479200000|2025-09-10 04:40:00|26.39|26.28|26.35|26.24|26.39|26.28|26.32|26.21|88
1757479500000|2025-09-10 04:45:00|26.34|26.23|26.35|26.24|26.37|26.26|26.33|26.22|61
1757479800000|2025-09-10 04:50:00|26.36|26.25|26.4|26.29|26.41|26.3|26.36|26.25|23
1757480100000|2025-09-10 04:55:00|26.39|26.28|26.51|26.4|26.6|26.49|26.39|26.28|146
1757480400000|2025-09-10 05:00:00|26.5|26.39|26.39|26.28|26.51|26.4|26.39|26.28|107
1757480700000|2025-09-10 05:05:00|26.38|26.27|26.38|26.27|26.46|26.35|26.37|26.26|159
1757481000000|2025-09-10 05:10:00|26.37|26.26|26.4|26.29|26.41|26.3|26.33|26.22|106
1757481300000|2025-09-10 05:15:00|26.39|26.28|26.3|26.19|26.39|26.28|26.28|26.17|134
1757481600000|2025-09-10 05:20:00|26.29|26.18|26.29|26.18|26.36|26.25|26.26|26.15|213
1757481900000|2025-09-10 05:25:00|26.28|26.17|26.3|26.19|26.33|26.22|26.28|26.17|45
1757482200000|2025-09-10 05:30:00|26.31|26.2|26.37|26.26|26.38|26.27|26.29|26.18|63
1757482500000|2025-09-10 05:35:00|26.36|26.25|26.39|26.28|26.39|26.28|26.34|26.23|54
1757482800000|2025-09-10 05:40:00|26.38|26.27|26.51|26.4|26.53|26.42|26.38|26.27|61
1757483100000|2025-09-10 05:45:00|26.52|26.41|26.46|26.35|26.56|26.45|26.44|26.33|80
1757483400000|2025-09-10 05:50:00|26.47|26.36|26.3|26.19|26.47|26.36|26.28|26.17|174
1757483700000|2025-09-10 05:55:00|26.29|26.18|26.42|26.31|26.43|26.32|26.25|26.14|130
1757484000000|2025-09-10 06:00:00|26.41|26.3|26.47|26.36|26.48|26.37|26.37|26.26|113
1757484300000|2025-09-10 06:05:00|26.46|26.35|26.41|26.3|26.47|26.36|26.37|26.26|130
1757484600000|2025-09-10 06:10:00|26.42|26.31|26.4|26.29|26.43|26.32|26.37|26.26|108
1757484900000|2025-09-10 06:15:00|26.39|26.28|26.52|26.41|26.55|26.44|26.38|26.27|70
1757485200000|2025-09-10 06:20:00|26.51|26.4|26.53|26.42|26.54|26.43|26.47|26.36|76
1757485500000|2025-09-10 06:25:00|26.52|26.41|26.63|26.52|26.65|26.54|26.52|26.41|86
1757485800000|2025-09-10 06:30:00|26.62|26.51|26.69|26.58|26.73|26.62|26.62|26.51|123
1757486100000|2025-09-10 06:35:00|26.68|26.57|26.74|26.63|26.75|26.64|26.67|26.56|78
1757486400000|2025-09-10 06:40:00|26.75|26.64|26.92|26.81|26.93|26.82|26.72|26.61|213
1757486700000|2025-09-10 06:45:00|26.93|26.82|26.94|26.83|27.01|26.9|26.93|26.82|152
1757487000000|2025-09-10 06:50:00|26.93|26.82|27.08|26.97|27.1|26.99|26.93|26.82|122
1757487300000|2025-09-10 06:55:00|27.07|26.96|27.04|26.93|27.12|27.01|26.99|26.88|172
1757487600000|2025-09-10 07:00:00|27.03|26.92|26.89|26.78|27.04|26.93|26.89|26.78|159
1757487900000|2025-09-10 07:05:00|26.9|26.79|26.92|26.81|26.95|26.84|26.83|26.72|120
1757488200000|2025-09-10 07:10:00|26.93|26.82|26.92|26.81|26.98|26.87|26.9|26.79|151
1757488500000|2025-09-10 07:15:00|26.93|26.82|26.86|26.75|26.98|26.87|26.82|26.71|85
1757488800000|2025-09-10 07:20:00|26.85|26.74|26.98|26.87|26.99|26.88|26.84|26.73|118
1757489100000|2025-09-10 07:25:00|26.99|26.88|27.13|27.02|27.15|27.04|26.98|26.87|106
1757489400000|2025-09-10 07:30:00|27.12|27.01|26.96|26.85|27.16|27.05|26.96|26.85|137
1757489700000|2025-09-10 07:35:00|26.95|26.84|26.96|26.85|26.97|26.86|26.88|26.77|130
1757490000000|2025-09-10 07:40:00|26.97|26.86|26.95|26.84|27.02|26.91|26.94|26.83|159
1757490300000|2025-09-10 07:45:00|26.94|26.83|26.95|26.84|26.98|26.87|26.91|26.8|46
1757490600000|2025-09-10 07:50:00|26.94|26.83|27.04|26.93|27.09|26.98|26.94|26.83|157
1757490900000|2025-09-10 07:55:00|27.03|26.92|26.99|26.88|27.1|26.99|26.97|26.86|115
1757491200000|2025-09-10 08:00:00|26.98|26.87|26.86|26.75|27.03|26.92|26.86|26.75|156
1757491500000|2025-09-10 08:05:00|26.87|26.76|26.95|26.84|26.96|26.85|26.87|26.76|126
1757491800000|2025-09-10 08:10:00|26.94|26.83|26.94|26.83|26.97|26.86|26.92|26.81|122
1757492100000|2025-09-10 08:15:00|26.93|26.82|26.91|26.8|26.96|26.85|26.9|26.79|82
1757492400000|2025-09-10 08:20:00|26.9|26.79|26.87|26.76|26.91|26.8|26.84|26.73|118
1757492700000|2025-09-10 08:25:00|26.88|26.77|26.82|26.71|26.92|26.81|26.8|26.69|111
1757493000000|2025-09-10 08:30:00|26.81|26.7|26.69|26.58|26.82|26.71|26.68|26.57|98
1757493300000|2025-09-10 08:35:00|26.7|26.59|26.76|26.65|26.76|26.65|26.7|26.59|50
1757493600000|2025-09-10 08:40:00|26.75|26.64|26.75|26.64|26.76|26.65|26.72|26.61|71
1757493900000|2025-09-10 08:45:00|26.74|26.63|26.75|26.64|26.77|26.66|26.72|26.61|128
1757494200000|2025-09-10 08:50:00|26.76|26.65|26.74|26.63|26.77|26.66|26.73|26.62|129
1757494500000|2025-09-10 08:55:00|26.73|26.62|26.77|26.66|26.8|26.69|26.72|26.61|69
1757494800000|2025-09-10 09:00:00|26.78|26.67|26.82|26.71|26.86|26.75|26.78|26.67|160
1757495100000|2025-09-10 09:05:00|26.79|26.68|26.73|26.62|26.79|26.68|26.72|26.61|167
1757495400000|2025-09-10 09:10:00|26.74|26.63|26.75|26.64|26.76|26.65|26.73|26.62|80
1757495700000|2025-09-10 09:15:00|26.74|26.63|26.76|26.65|26.76|26.65|26.7|26.59|114
1757496000000|2025-09-10 09:20:00|26.75|26.64|26.83|26.72|26.84|26.73|26.75|26.64|122
1757496300000|2025-09-10 09:25:00|26.84|26.73|26.78|26.67|26.87|26.76|26.77|26.66|100
1757496600000|2025-09-10 09:30:00|26.79|26.68|26.81|26.7|26.83|26.72|26.75|26.64|111
1757496900000|2025-09-10 09:35:00|26.8|26.69|26.78|26.67|26.83|26.72|26.76|26.65|112
1757497200000|2025-09-10 09:40:00|26.79|26.68|26.73|26.62|26.83|26.72|26.71|26.6|53
1757497500000|2025-09-10 09:45:00|26.72|26.61|26.77|26.66|26.77|26.66|26.71|26.6|69
1757497800000|2025-09-10 09:50:00|26.76|26.65|26.71|26.6|26.79|26.68|26.71|26.6|166
1757498100000|2025-09-10 09:55:00|26.72|26.61|26.69|26.58|26.72|26.61|26.67|26.56|91
1757498400000|2025-09-10 10:00:00|26.68|26.57|26.62|26.51|26.69|26.58|26.6|26.49|234
1757498700000|2025-09-10 10:05:00|26.61|26.5|26.59|26.48|26.64|26.53|26.58|26.47|97
1757499000000|2025-09-10 10:10:00|26.58|26.47|26.55|26.44|26.59|26.48|26.53|26.42|102
1757499300000|2025-09-10 10:15:00|26.56|26.45|26.51|26.4|26.56|26.45|26.48|26.37|104
1757499600000|2025-09-10 10:20:00|26.5|26.39|26.5|26.39|26.51|26.4|26.45|26.34|107
1757499900000|2025-09-10 10:25:00|26.51|26.4|26.51|26.4|26.54|26.43|26.47|26.36|64
1757500200000|2025-09-10 10:30:00|26.52|26.41|26.54|26.43|26.56|26.45|26.51|26.4|117
1757500500000|2025-09-10 10:35:00|26.55|26.44|26.75|26.64|26.79|26.68|26.55|26.44|101
1757500800000|2025-09-10 10:40:00|26.76|26.65|26.79|26.68|26.8|26.69|26.74|26.63|129
1757501100000|2025-09-10 10:45:00|26.8|26.69|26.81|26.7|26.81|26.7|26.73|26.62|87
1757501400000|2025-09-10 10:50:00|26.8|26.69|26.78|26.67|26.81|26.7|26.76|26.65|81
1757501700000|2025-09-10 10:55:00|26.79|26.68|26.82|26.71|26.82|26.71|26.73|26.62|102
1757502000000|2025-09-10 11:00:00|26.81|26.7|26.83|26.72|26.92|26.81|26.79|26.68|138
1757502300000|2025-09-10 11:05:00|26.82|26.71|26.78|26.67|26.86|26.75|26.77|26.66|105
1757502600000|2025-09-10 11:10:00|26.77|26.66|26.84|26.73|26.84|26.73|26.75|26.64|140
1757502900000|2025-09-10 11:15:00|26.85|26.74|26.84|26.73|26.87|26.76|26.82|26.71|146
1757503200000|2025-09-10 11:20:00|26.85|26.74|26.85|26.74|26.88|26.77|26.82|26.71|101
1757503500000|2025-09-10 11:25:00|26.84|26.73|26.82|26.71|26.87|26.76|26.79|26.68|170
1757503800000|2025-09-10 11:30:00|26.81|26.7|26.84|26.73|26.87|26.76|26.8|26.69|218
1757504100000|2025-09-10 11:35:00|26.85|26.74|26.84|26.73|26.86|26.75|26.8|26.69|94
1757504400000|2025-09-10 11:40:00|26.83|26.72|26.82|26.71|26.84|26.73|26.79|26.68|178
1757504700000|2025-09-10 11:45:00|26.81|26.7|26.86|26.75|26.87|26.76|26.79|26.68|85
1757505000000|2025-09-10 11:50:00|26.87|26.76|26.95|26.84|26.95|26.84|26.87|26.76|151
1757505300000|2025-09-10 11:55:00|26.96|26.85|26.94|26.83|27.05|26.94|26.87|26.76|173
1757505600000|2025-09-10 12:00:00|26.95|26.84|27.01|26.9|27.02|26.91|26.95|26.84|158
1757505900000|2025-09-10 12:05:00|27|26.89|27.07|26.96|27.07|26.96|27|26.89|246
1757506200000|2025-09-10 12:10:00|27.06|26.95|27.29|27.18|27.32|27.21|27.06|26.95|196
1757506500000|2025-09-10 12:15:00|27.28|27.17|27.25|27.14|27.28|27.17|27.17|27.06|263
1757506800000|2025-09-10 12:20:00|27.24|27.13|27.33|27.22|27.33|27.22|27.22|27.11|140
1757507100000|2025-09-10 12:25:00|27.34|27.23|27.27|27.16|27.41|27.3|27.25|27.14|243
1757507400000|2025-09-10 12:30:00|27.28|27.17|27.58|27.47|27.71|27.6|27.27|27.16|479
1757507700000|2025-09-10 12:35:00|27.59|27.48|27.54|27.43|27.67|27.56|27.52|27.41|266
1757508000000|2025-09-10 12:40:00|27.55|27.44|28.04|27.93|28.05|27.94|27.55|27.44|316
1757508300000|2025-09-10 12:45:00|28.05|27.94|27.8|27.69|28.05|27.94|27.8|27.69|337
1757508600000|2025-09-10 12:50:00|27.79|27.68|28.03|27.92|28.03|27.92|27.75|27.64|336
1757508900000|2025-09-10 12:55:00|28.02|27.91|28.17|28.06|28.3|28.19|28.02|27.91|329
1757509200000|2025-09-10 13:00:00|28.19|28.08|28.03|27.92|28.22|28.11|27.92|27.81|253
1757509500000|2025-09-10 13:05:00|28.02|27.91|28.32|28.21|28.32|28.21|28|27.89|347
1757509800000|2025-09-10 13:10:00|28.31|28.2|28.47|28.36|28.51|28.4|28.26|28.15|293
1757510100000|2025-09-10 13:15:00|28.46|28.35|28.7|28.59|28.83|28.72|28.41|28.3|387
1757510400000|2025-09-10 13:20:00|28.69|28.58|28.63|28.52|28.74|28.63|28.53|28.42|257
1757510700000|2025-09-10 13:25:00|28.64|28.53|28.61|28.5|28.73|28.62|28.44|28.33|247
1757511000000|2025-09-10 13:30:00|28.6|28.49|28.49|28.38|28.62|28.51|28.32|28.21|328
1757511300000|2025-09-10 13:35:00|28.48|28.37|28.39|28.28|28.61|28.5|28.39|28.28|305
1757511600000|2025-09-10 13:40:00|28.4|28.29|28.33|28.22|28.42|28.31|28.26|28.15|266
1757511900000|2025-09-10 13:45:00|28.32|28.21|28.38|28.27|28.47|28.36|28.3|28.19|201
1757512200000|2025-09-10 13:50:00|28.39|28.28|28.31|28.2|28.4|28.29|28.23|28.12|284
1757512500000|2025-09-10 13:55:00|28.3|28.19|28.43|28.32|28.45|28.34|28.29|28.18|176
1757512800000|2025-09-10 14:00:00|28.44|28.33|28.43|28.32|28.49|28.38|28.39|28.28|218
1757513100000|2025-09-10 14:05:00|28.42|28.31|28.44|28.33|28.55|28.44|28.42|28.31|243
1757513400000|2025-09-10 14:10:00|28.45|28.34|28.41|28.3|28.48|28.37|28.35|28.24|248
1757513700000|2025-09-10 14:15:00|28.4|28.29|28.51|28.4|28.65|28.54|28.4|28.29|298
1757514000000|2025-09-10 14:20:00|28.52|28.41|28.52|28.41|28.57|28.46|28.48|28.37|249
1757514300000|2025-09-10 14:25:00|28.51|28.4|28.44|28.33|28.56|28.45|28.44|28.33|194
1757514600000|2025-09-10 14:30:00|28.45|28.34|28.41|28.3|28.51|28.4|28.39|28.28|159
1757514900000|2025-09-10 14:35:00|28.42|28.31|28.33|28.22|28.42|28.31|28.28|28.17|185
1757515200000|2025-09-10 14:40:00|28.34|28.23|28.44|28.33|28.44|28.33|28.26|28.15|146
1757515500000|2025-09-10 14:45:00|28.45|28.34|28.53|28.42|28.53|28.42|28.43|28.32|163
1757515800000|2025-09-10 14:50:00|28.54|28.43|28.51|28.4|28.58|28.47|28.47|28.36|116
1757516100000|2025-09-10 14:55:00|28.52|28.41|28.6|28.49|28.61|28.5|28.5|28.39|160
1757516400000|2025-09-10 15:00:00|28.61|28.5|28.79|28.68|28.8|28.69|28.59|28.48|175
1757516700000|2025-09-10 15:05:00|28.8|28.69|28.77|28.66|28.84|28.73|28.72|28.61|209
1757517000000|2025-09-10 15:10:00|28.76|28.65|28.75|28.64|28.83|28.72|28.71|28.6|182
1757517300000|2025-09-10 15:15:00|28.76|28.65|28.71|28.6|28.77|28.66|28.68|28.57|150
1757517600000|2025-09-10 15:20:00|28.7|28.59|29.02|28.91|29.03|28.92|28.68|28.57|224
1757517900000|2025-09-10 15:25:00|29.01|28.9|28.85|28.74|29.02|28.91|28.84|28.73|220
1757518200000|2025-09-10 15:30:00|28.86|28.75|28.65|28.54|28.86|28.75|28.6|28.49|182
1757518500000|2025-09-10 15:35:00|28.64|28.53|28.69|28.58|28.71|28.6|28.61|28.5|178
1757518800000|2025-09-10 15:40:00|28.7|28.59|28.53|28.42|28.72|28.61|28.53|28.42|149
1757519100000|2025-09-10 15:45:00|28.54|28.43|28.66|28.55|28.67|28.56|28.54|28.43|195
1757519400000|2025-09-10 15:50:00|28.67|28.56|28.68|28.57|28.74|28.63|28.67|28.56|152
1757519700000|2025-09-10 15:55:00|28.69|28.58|28.72|28.61|28.75|28.64|28.64|28.53|149
1757520000000|2025-09-10 16:00:00|28.73|28.62|28.75|28.64|28.84|28.73|28.66|28.55|277
1757520300000|2025-09-10 16:05:00|28.76|28.65|28.58|28.47|28.76|28.65|28.55|28.44|250
1757520600000|2025-09-10 16:10:00|28.59|28.48|28.5|28.39|28.59|28.48|28.45|28.34|247
1757520900000|2025-09-10 16:15:00|28.49|28.38|28.6|28.49|28.61|28.5|28.46|28.35|151
1757521200000|2025-09-10 16:20:00|28.61|28.5|28.67|28.56|28.73|28.62|28.56|28.45|181
1757521500000|2025-09-10 16:25:00|28.68|28.57|28.68|28.57|28.75|28.64|28.58|28.47|282
1757521800000|2025-09-10 16:30:00|28.65|28.54|28.67|28.56|28.69|28.58|28.57|28.46|247
1757522100000|2025-09-10 16:35:00|28.66|28.55|28.68|28.57|28.73|28.62|28.65|28.54|165
1757522400000|2025-09-10 16:40:00|28.69|28.58|28.77|28.66|28.83|28.72|28.65|28.54|242
1757522700000|2025-09-10 16:45:00|28.78|28.67|29.04|28.93|29.05|28.94|28.73|28.62|247
1757523000000|2025-09-10 16:50:00|29.03|28.92|28.97|28.86|29.06|28.95|28.94|28.83|172
1757523300000|2025-09-10 16:55:00|28.98|28.87|29.14|29.03|29.21|29.1|28.96|28.85|203
1757523600000|2025-09-10 17:00:00|29.13|29.02|29.11|29|29.22|29.11|29.11|29|211
1757523900000|2025-09-10 17:05:00|29.12|29.01|29.14|29.03|29.17|29.06|29.11|29|183
1757524200000|2025-09-10 17:10:00|29.13|29.02|29.07|28.96|29.14|29.03|29.03|28.92|256
1757524500000|2025-09-10 17:15:00|29.08|28.97|29|28.89|29.11|29|29|28.89|153
1757524800000|2025-09-10 17:20:00|28.99|28.88|28.89|28.78|29.04|28.93|28.89|28.78|155
1757525100000|2025-09-10 17:25:00|28.9|28.79|28.69|28.58|28.9|28.79|28.69|28.58|233
1757525400000|2025-09-10 17:30:00|28.68|28.57|28.78|28.67|28.79|28.68|28.65|28.54|208
1757525700000|2025-09-10 17:35:00|28.79|28.68|28.53|28.42|28.83|28.72|28.47|28.36|281
1757526000000|2025-09-10 17:40:00|28.54|28.43|28.62|28.51|28.65|28.54|28.53|28.42|175
1757526300000|2025-09-10 17:45:00|28.63|28.52|28.67|28.56|28.71|28.6|28.63|28.52|116
1757526600000|2025-09-10 17:50:00|28.68|28.57|28.68|28.57|28.7|28.59|28.65|28.54|77
1757526900000|2025-09-10 17:55:00|28.67|28.56|28.71|28.6|28.74|28.63|28.67|28.56|91
1757527200000|2025-09-10 18:00:00|28.7|28.59|28.7|28.59|28.76|28.65|28.67|28.56|147
1757527500000|2025-09-10 18:05:00|28.69|28.58|28.7|28.59|28.72|28.61|28.64|28.53|222
1757527800000|2025-09-10 18:10:00|28.69|28.58|28.78|28.67|28.78|28.67|28.66|28.55|140
1757528100000|2025-09-10 18:15:00|28.79|28.68|28.69|28.58|28.79|28.68|28.69|28.58|196
1757528400000|2025-09-10 18:20:00|28.68|28.57|28.7|28.59|28.72|28.61|28.66|28.55|237
1757528700000|2025-09-10 18:25:00|28.71|28.6|28.69|28.58|28.72|28.61|28.66|28.55|173
1757529000000|2025-09-10 18:30:00|28.68|28.57|28.81|28.7|28.82|28.71|28.64|28.53|172
1757529300000|2025-09-10 18:35:00|28.82|28.71|28.75|28.64|28.84|28.73|28.73|28.62|164
1757529600000|2025-09-10 18:40:00|28.74|28.63|28.76|28.65|28.78|28.67|28.72|28.61|154
1757529900000|2025-09-10 18:45:00|28.77|28.66|28.72|28.61|28.8|28.69|28.71|28.6|198
1757530200000|2025-09-10 18:50:00|28.71|28.6|28.85|28.74|28.85|28.74|28.71|28.6|138
1757530500000|2025-09-10 18:55:00|28.84|28.73|28.9|28.79|28.93|28.82|28.82|28.71|283
1757530800000|2025-09-10 19:00:00|28.91|28.8|28.77|28.66|28.92|28.81|28.76|28.65|277
1757531100000|2025-09-10 19:05:00|28.76|28.65|28.76|28.65|28.82|28.71|28.74|28.63|298
1757531400000|2025-09-10 19:10:00|28.75|28.64|28.71|28.6|28.77|28.66|28.68|28.57|271
1757531700000|2025-09-10 19:15:00|28.72|28.61|28.61|28.5|28.72|28.61|28.6|28.49|218
1757532000000|2025-09-10 19:20:00|28.62|28.51|28.59|28.48|28.62|28.51|28.57|28.46|163
1757532300000|2025-09-10 19:25:00|28.58|28.47|28.57|28.46|28.6|28.49|28.52|28.41|119
1757532600000|2025-09-10 19:30:00|28.58|28.47|28.62|28.51|28.67|28.56|28.58|28.47|98
1757532900000|2025-09-10 19:35:00|28.63|28.52|28.5|28.39|28.65|28.54|28.48|28.37|206
1757533200000|2025-09-10 19:40:00|28.49|28.38|28.6|28.49|28.6|28.49|28.49|28.38|72
1757533500000|2025-09-10 19:45:00|28.59|28.48|28.56|28.45|28.6|28.49|28.55|28.44|124
1757533800000|2025-09-10 19:50:00|28.57|28.46|28.53|28.42|28.59|28.48|28.52|28.41|120
1757534100000|2025-09-10 19:55:00|28.52|28.41|28.6|28.49|28.63|28.52|28.52|28.41|155
1757534400000|2025-09-10 20:00:00|28.59|28.48|28.56|28.45|28.66|28.55|28.54|28.43|187
1757534700000|2025-09-10 20:05:00|28.57|28.46|28.68|28.57|28.69|28.58|28.57|28.46|134
1757535000000|2025-09-10 20:10:00|28.67|28.56|28.67|28.56|28.69|28.58|28.63|28.52|150
1757535300000|2025-09-10 20:15:00|28.66|28.55|28.64|28.53|28.67|28.56|28.6|28.49|146
1757535600000|2025-09-10 20:20:00|28.63|28.52|28.72|28.61|28.73|28.62|28.6|28.49|158
1757535900000|2025-09-10 20:25:00|28.73|28.62|28.69|28.58|28.76|28.65|28.69|28.58|104
1757536200000|2025-09-10 20:30:00|28.7|28.59|28.71|28.6|28.85|28.74|28.67|28.56|209
1757536500000|2025-09-10 20:35:00|28.72|28.61|28.75|28.64|28.78|28.67|28.69|28.58|115
1757536800000|2025-09-10 20:40:00|28.74|28.63|28.75|28.64|28.79|28.68|28.73|28.62|95
1757537100000|2025-09-10 20:45:00|28.74|28.63|28.76|28.65|28.79|28.68|28.74|28.63|165
1757537400000|2025-09-10 20:50:00|28.77|28.66|28.81|28.7|28.81|28.7|28.76|28.65|145
1757537700000|2025-09-10 20:55:00|28.8|28.69|28.85|28.74|28.87|28.76|28.8|28.69|122
1757538000000|2025-09-10 21:00:00|28.86|28.75|28.92|28.81|28.92|28.81|28.83|28.72|61
1757538300000|2025-09-10 21:05:00|28.93|28.82|28.96|28.85|29|28.89|28.92|28.81|60
1757538600000|2025-09-10 21:10:00|28.97|28.86|28.93|28.82|28.99|28.88|28.93|28.82|54
1757538900000|2025-09-10 21:15:00|28.92|28.81|29.14|29.03|29.17|29.06|28.92|28.81|53
1757539200000|2025-09-10 21:20:00|29.13|29.02|29.08|28.97|29.16|29.05|29.07|28.96|44
1757539500000|2025-09-10 21:25:00|29.07|28.96|29.08|28.97|29.09|28.98|29.04|28.93|26
1757539800000|2025-09-10 21:30:00|29.09|28.98|29.15|29.04|29.17|29.06|29.08|28.97|67
1757540100000|2025-09-10 21:35:00|29.16|29.05|29.29|29.18|29.3|29.19|29.15|29.04|75
1757540400000|2025-09-10 21:40:00|29.3|29.19|29.43|29.32|29.44|29.33|29.28|29.17|60
1757540700000|2025-09-10 21:45:00|29.42|29.31|29.39|29.28|29.51|29.4|29.36|29.25|111
1757541000000|2025-09-10 21:50:00|29.38|29.27|29.37|29.26|29.42|29.31|29.31|29.2|76
1757541300000|2025-09-10 21:55:00|29.36|29.25|29.37|29.26|29.41|29.3|29.34|29.23|106
1757541600000|2025-09-10 22:00:00|29.36|29.25|29.33|29.22|29.4|29.29|29.29|29.18|288
1757541900000|2025-09-10 22:05:00|29.34|29.23|29.23|29.12|29.34|29.23|29.23|29.12|180
1757542200000|2025-09-10 22:10:00|29.24|29.13|29.24|29.13|29.28|29.17|29.21|29.1|134
1757542500000|2025-09-10 22:15:00|29.25|29.14|29.14|29.03|29.26|29.15|29.14|29.03|108
1757542800000|2025-09-10 22:20:00|29.15|29.04|29.11|29|29.16|29.05|29.1|28.99|209
1757543100000|2025-09-10 22:25:00|29.1|28.99|29.04|28.93|29.12|29.01|29.02|28.91|154
1757543400000|2025-09-10 22:30:00|29.05|28.94|29.05|28.94|29.06|28.95|28.97|28.86|207
1757543700000|2025-09-10 22:35:00|29.07|28.96|29.02|28.91|29.08|28.97|29.01|28.9|159
1757544000000|2025-09-10 22:40:00|29.03|28.92|29.05|28.94|29.08|28.97|29.01|28.9|135
1757544300000|2025-09-10 22:45:00|29.04|28.93|29.24|29.13|29.25|29.14|29.04|28.93|244
1757544600000|2025-09-10 22:50:00|29.25|29.14|29.15|29.04|29.25|29.14|29.14|29.03|200
1757544900000|2025-09-10 22:55:00|29.14|29.03|29.19|29.08|29.21|29.1|29.11|29|163
1757545200000|2025-09-10 23:00:00|29.18|29.07|29.22|29.11|29.3|29.19|29.18|29.07|253
1757545500000|2025-09-10 23:05:00|29.21|29.1|29.26|29.15|29.27|29.16|29.2|29.09|110
1757545800000|2025-09-10 23:10:00|29.25|29.14|29.28|29.17|29.3|29.19|29.21|29.1|186
1757546100000|2025-09-10 23:15:00|29.29|29.18|29.4|29.29|29.43|29.32|29.26|29.15|188
1757546400000|2025-09-10 23:20:00|29.39|29.28|29.47|29.36|29.48|29.37|29.38|29.27|218
1757546700000|2025-09-10 23:25:00|29.48|29.37|29.36|29.25|29.5|29.39|29.33|29.22|131
1757547000000|2025-09-10 23:30:00|29.37|29.26|29.37|29.26|29.39|29.28|29.31|29.2|154
1757547300000|2025-09-10 23:35:00|29.36|29.25|29.48|29.37|29.51|29.4|29.33|29.22|189
1757547600000|2025-09-10 23:40:00|29.47|29.36|29.46|29.35|29.49|29.38|29.42|29.31|163
1757547900000|2025-09-10 23:45:00|29.45|29.34|29.38|29.27|29.5|29.39|29.38|29.27|175
1757548200000|2025-09-10 23:50:00|29.39|29.28|29.47|29.36|29.51|29.4|29.36|29.25|178
1757548500000|2025-09-10 23:55:00|29.46|29.35|29.53|29.42|29.57|29.46|29.45|29.34|124
1757548800000|2025-09-11 00:00:00|29.52|29.41|29.37|29.26|29.54|29.43|29.36|29.25|147
1757549100000|2025-09-11 00:05:00|29.36|29.25|29.41|29.3|29.44|29.33|29.33|29.22|190
1757549400000|2025-09-11 00:10:00|29.4|29.29|29.35|29.24|29.47|29.36|29.34|29.23|154
1757549700000|2025-09-11 00:15:00|29.34|29.23|29.21|29.1|29.35|29.24|29.16|29.05|201
1757550000000|2025-09-11 00:20:00|29.2|29.09|29.24|29.13|29.27|29.16|29.19|29.08|173
1757550300000|2025-09-11 00:25:00|29.25|29.14|29.28|29.17|29.3|29.19|29.19|29.08|172
1757550600000|2025-09-11 00:30:00|29.29|29.18|29.2|29.09|29.29|29.18|29.19|29.08|172
1757550900000|2025-09-11 00:35:00|29.21|29.1|29.23|29.12|29.25|29.14|29.19|29.08|145
1757551200000|2025-09-11 00:40:00|29.24|29.13|29.21|29.1|29.24|29.13|29.17|29.06|189
1757551500000|2025-09-11 00:45:00|29.22|29.11|29.15|29.04|29.22|29.11|29.13|29.02|223
1757551800000|2025-09-11 00:50:00|29.14|29.03|29.16|29.05|29.18|29.07|29.14|29.03|137
1757552100000|2025-09-11 00:55:00|29.17|29.06|29.14|29.03|29.17|29.06|29.11|29|107
1757552400000|2025-09-11 01:00:00|29.13|29.02|29.14|29.03|29.2|29.09|29.13|29.02|211
1757552700000|2025-09-11 01:05:00|29.15|29.04|29.15|29.04|29.17|29.06|29.11|29|181
1757553000000|2025-09-11 01:10:00|29.16|29.05|29.25|29.14|29.25|29.14|29.12|29.01|174
1757553300000|2025-09-11 01:15:00|29.26|29.15|29.17|29.06|29.26|29.15|29.15|29.04|158
1757553600000|2025-09-11 01:20:00|29.16|29.05|29.21|29.1|29.21|29.1|29.12|29.01|182
1757553900000|2025-09-11 01:25:00|29.22|29.11|29.27|29.16|29.31|29.2|29.21|29.1|189
1757554200000|2025-09-11 01:30:00|29.26|29.15|29.26|29.15|29.28|29.17|29.24|29.13|138
1757554500000|2025-09-11 01:35:00|29.27|29.16|29.13|29.02|29.28|29.17|29.12|29.01|106
1757554800000|2025-09-11 01:40:00|29.12|29.01|29.18|29.07|29.21|29.1|29.11|29|123
1757555100000|2025-09-11 01:45:00|29.17|29.06|29.15|29.04|29.19|29.08|29.14|29.03|101
1757555400000|2025-09-11 01:50:00|29.14|29.03|29.16|29.05|29.18|29.07|29.14|29.03|197
1757555700000|2025-09-11 01:55:00|29.15|29.04|29.18|29.07|29.23|29.12|29.15|29.04|156
1757556000000|2025-09-11 02:00:00|29.17|29.06|29.13|29.02|29.19|29.08|29.12|29.01|126
1757556300000|2025-09-11 02:05:00|29.12|29.01|29.14|29.03|29.15|29.04|29.11|29|142
1757556600000|2025-09-11 02:10:00|29.15|29.04|29.15|29.04|29.18|29.07|29.14|29.03|109
1757556900000|2025-09-11 02:15:00|29.14|29.03|29.05|28.94|29.15|29.04|29.03|28.92|152
1757557200000|2025-09-11 02:20:00|29.04|28.93|28.99|28.88|29.05|28.94|28.98|28.87|117
1757557500000|2025-09-11 02:25:00|28.98|28.87|28.99|28.88|29.02|28.91|28.98|28.87|98
1757557800000|2025-09-11 02:30:00|28.98|28.87|28.93|28.82|28.99|28.88|28.87|28.76|105
1757558100000|2025-09-11 02:35:00|28.94|28.83|28.94|28.83|28.95|28.84|28.89|28.78|177
1757558400000|2025-09-11 02:40:00|28.95|28.84|28.94|28.83|28.95|28.84|28.92|28.81|144
1757558700000|2025-09-11 02:45:00|28.93|28.82|28.97|28.86|28.99|28.88|28.93|28.82|177
1757559000000|2025-09-11 02:50:00|28.98|28.87|28.98|28.87|29.01|28.9|28.95|28.84|133
1757559300000|2025-09-11 02:55:00|28.97|28.86|28.96|28.85|28.98|28.87|28.94|28.83|156
1757559600000|2025-09-11 03:00:00|28.97|28.86|28.92|28.81|28.98|28.87|28.91|28.8|146
1757559900000|2025-09-11 03:05:00|28.91|28.8|28.92|28.81|28.93|28.82|28.88|28.77|78
1757560200000|2025-09-11 03:10:00|28.93|28.82|28.96|28.85|28.97|28.86|28.92|28.81|110
1757560500000|2025-09-11 03:15:00|28.95|28.84|29.01|28.9|29.01|28.9|28.95|28.84|138
1757560800000|2025-09-11 03:20:00|29|28.89|29.12|29.01|29.12|29.01|28.99|28.88|115
1757561100000|2025-09-11 03:25:00|29.13|29.02|29.25|29.14|29.34|29.23|29.13|29.02|167
1757561400000|2025-09-11 03:30:00|29.24|29.13|29.19|29.08|29.26|29.15|29.19|29.08|89
1757561700000|2025-09-11 03:35:00|29.2|29.09|29.36|29.25|29.37|29.26|29.18|29.07|196
1757562000000|2025-09-11 03:40:00|29.37|29.26|29.42|29.31|29.42|29.31|29.33|29.22|147
1757562300000|2025-09-11 03:45:00|29.41|29.3|29.41|29.3|29.43|29.32|29.38|29.27|105
1757562600000|2025-09-11 03:50:00|29.4|29.29|29.47|29.36|29.49|29.38|29.4|29.29|121
1757562900000|2025-09-11 03:55:00|29.48|29.37|29.47|29.36|29.51|29.4|29.44|29.33|148
1757563200000|2025-09-11 04:00:00|29.46|29.35|29.84|29.73|29.84|29.73|29.43|29.32|155
1757563500000|2025-09-11 04:05:00|29.85|29.74|29.64|29.53|30.04|29.93|29.59|29.48|380
1757563800000|2025-09-11 04:10:00|29.63|29.52|29.06|28.95|29.64|29.53|29.01|28.9|368
1757564100000|2025-09-11 04:15:00|29.05|28.94|29.15|29.04|29.18|29.07|29.01|28.9|292
1757564400000|2025-09-11 04:20:00|29.14|29.03|29.21|29.1|29.22|29.11|29.07|28.96|233
1757564700000|2025-09-11 04:25:00|29.2|29.09|29.23|29.12|29.24|29.13|29.16|29.05|98
1757565000000|2025-09-11 04:30:00|29.22|29.11|29.14|29.03|29.23|29.12|29.1|28.99|88
1757565300000|2025-09-11 04:35:00|29.11|29|29.08|28.97|29.12|29.01|29.01|28.9|104
1757565600000|2025-09-11 04:40:00|29.09|28.98|29.09|28.98|29.1|28.99|29.04|28.93|105
1757565900000|2025-09-11 04:45:00|29.08|28.97|29.09|28.98|29.09|28.98|29.03|28.92|141
1757566200000|2025-09-11 04:50:00|29.1|28.99|29.14|29.03|29.16|29.05|29.09|28.98|101
1757566500000|2025-09-11 04:55:00|29.15|29.04|29.19|29.08|29.19|29.08|29.14|29.03|124
1757566800000|2025-09-11 05:00:00|29.2|29.09|29.06|28.95|29.2|29.09|29.06|28.95|127
1757567100000|2025-09-11 05:05:00|29.05|28.94|29.14|29.03|29.14|29.03|29.05|28.94|103
1757567400000|2025-09-11 05:10:00|29.15|29.04|29.12|29.01|29.15|29.04|29.1|28.99|124
1757567700000|2025-09-11 05:15:00|29.13|29.02|29.09|28.98|29.15|29.04|29.09|28.98|163
1757568000000|2025-09-11 05:20:00|29.1|28.99|29.1|28.99|29.14|29.03|29.09|28.98|211
1757568300000|2025-09-11 05:25:00|29.11|29|29.19|29.08|29.2|29.09|29.1|28.99|199
1757568600000|2025-09-11 05:30:00|29.2|29.09|29.13|29.02|29.21|29.1|29.11|29|186
1757568900000|2025-09-11 05:35:00|29.14|29.03|29.14|29.03|29.16|29.05|29.03|28.92|188
1757569200000|2025-09-11 05:40:00|29.15|29.04|29.1|28.99|29.17|29.06|29.1|28.99|108
1757569500000|2025-09-11 05:45:00|29.11|29|28.92|28.81|29.12|29.01|28.92|28.81|137
1757569800000|2025-09-11 05:50:00|28.93|28.82|28.73|28.62|28.97|28.86|28.6|28.49|177
1757570100000|2025-09-11 05:55:00|28.74|28.63|28.69|28.58|28.75|28.64|28.63|28.52|194
1757570400000|2025-09-11 06:00:00|28.7|28.59|28.63|28.52|28.7|28.59|28.61|28.5|167
1757570700000|2025-09-11 06:05:00|28.62|28.51|28.73|28.62|28.74|28.63|28.62|28.51|97
1757571000000|2025-09-11 06:10:00|28.74|28.63|28.76|28.65|28.78|28.67|28.73|28.62|85
1757571300000|2025-09-11 06:15:00|28.75|28.64|28.74|28.63|28.76|28.65|28.69|28.58|71
1757571600000|2025-09-11 06:20:00|28.75|28.64|28.8|28.69|28.84|28.73|28.74|28.63|103
1757571900000|2025-09-11 06:25:00|28.81|28.7|28.78|28.67|28.82|28.71|28.75|28.64|139
1757572200000|2025-09-11 06:30:00|28.79|28.68|28.77|28.66|28.83|28.72|28.76|28.65|131
1757572500000|2025-09-11 06:35:00|28.76|28.65|28.78|28.67|28.78|28.67|28.71|28.6|134
1757572800000|2025-09-11 06:40:00|28.79|28.68|28.87|28.76|28.88|28.77|28.78|28.67|125
1757573100000|2025-09-11 06:45:00|28.88|28.77|28.85|28.74|28.92|28.81|28.83|28.72|162
1757573400000|2025-09-11 06:50:00|28.84|28.73|28.83|28.72|28.89|28.78|28.82|28.71|123
1757573700000|2025-09-11 06:55:00|28.84|28.73|28.81|28.7|28.85|28.74|28.8|28.69|97
1757574000000|2025-09-11 07:00:00|28.8|28.69|28.78|28.67|28.84|28.73|28.76|28.65|81
1757574300000|2025-09-11 07:05:00|28.77|28.66|28.84|28.73|28.86|28.75|28.77|28.66|87
1757574600000|2025-09-11 07:10:00|28.83|28.72|28.85|28.74|28.88|28.77|28.82|28.71|53
1757574900000|2025-09-11 07:15:00|28.84|28.73|28.84|28.73|28.85|28.74|28.79|28.68|123
1757575200000|2025-09-11 07:20:00|28.83|28.72|28.86|28.75|28.88|28.77|28.82|28.71|67
1757575500000|2025-09-11 07:25:00|28.85|28.74|28.86|28.75|28.86|28.75|28.82|28.71|106
1757575800000|2025-09-11 07:30:00|28.85|28.74|28.82|28.71|28.86|28.75|28.81|28.7|118
1757576100000|2025-09-11 07:35:00|28.81|28.7|28.81|28.7|28.84|28.73|28.8|28.69|96
1757576400000|2025-09-11 07:40:00|28.8|28.69|28.99|28.88|28.99|28.88|28.79|28.68|100
1757576700000|2025-09-11 07:45:00|28.98|28.87|28.9|28.79|28.99|28.88|28.88|28.77|111
1757577000000|2025-09-11 07:50:00|28.89|28.78|28.92|28.81|28.92|28.81|28.78|28.67|168
1757577300000|2025-09-11 07:55:00|28.91|28.8|28.83|28.72|28.93|28.82|28.83|28.72|113
1757577600000|2025-09-11 08:00:00|28.82|28.71|28.79|28.68|28.83|28.72|28.78|28.67|97
1757577900000|2025-09-11 08:05:00|28.78|28.67|28.83|28.72|28.85|28.74|28.77|28.66|143
1757578200000|2025-09-11 08:10:00|28.84|28.73|28.86|28.75|28.89|28.78|28.82|28.71|106
1757578500000|2025-09-11 08:15:00|28.87|28.76|28.85|28.74|28.87|28.76|28.84|28.73|61
1757578800000|2025-09-11 08:20:00|28.84|28.73|28.85|28.74|28.87|28.76|28.83|28.72|75
1757579100000|2025-09-11 08:25:00|28.84|28.73|28.84|28.73|28.87|28.76|28.83|28.72|51
1757579400000|2025-09-11 08:30:00|28.85|28.74|28.88|28.77|28.89|28.78|28.84|28.73|167
1757579700000|2025-09-11 08:35:00|28.87|28.76|28.92|28.81|28.94|28.83|28.86|28.75|65
1757580000000|2025-09-11 08:40:00|28.91|28.8|28.95|28.84|28.95|28.84|28.91|28.8|37
1757580300000|2025-09-11 08:45:00|28.94|28.83|28.87|28.76|28.94|28.83|28.85|28.74|56
1757580600000|2025-09-11 08:50:00|28.88|28.77|28.86|28.75|28.89|28.78|28.86|28.75|101
1757580900000|2025-09-11 08:55:00|28.87|28.76|28.89|28.78|28.9|28.79|28.86|28.75|117
1757581200000|2025-09-11 09:00:00|28.9|28.79|28.88|28.77|28.9|28.79|28.88|28.77|98
1757581500000|2025-09-11 09:05:00|28.87|28.76|28.87|28.76|28.87|28.76|28.79|28.68|105
1757581800000|2025-09-11 09:10:00|28.86|28.75|28.81|28.7|28.86|28.75|28.8|28.69|74
1757582100000|2025-09-11 09:15:00|28.8|28.69|28.82|28.71|28.83|28.72|28.78|28.67|115
1757582400000|2025-09-11 09:20:00|28.83|28.72|28.9|28.79|28.9|28.79|28.8|28.69|170
1757582700000|2025-09-11 09:25:00|28.89|28.78|28.92|28.81|28.92|28.81|28.87|28.76|162
1757583000000|2025-09-11 09:30:00|28.91|28.8|29.01|28.9|29.06|28.95|28.87|28.76|261
1757583300000|2025-09-11 09:35:00|29|28.89|29.03|28.92|29.04|28.93|28.95|28.84|130
1757583600000|2025-09-11 09:40:00|29.02|28.91|29.09|28.98|29.11|29|29.01|28.9|132
1757583900000|2025-09-11 09:45:00|29.1|28.99|29.03|28.92|29.1|28.99|29.03|28.92|174
1757584200000|2025-09-11 09:50:00|29.02|28.91|29.16|29.05|29.17|29.06|29.02|28.91|200
1757584500000|2025-09-11 09:55:00|29.17|29.06|29.15|29.04|29.18|29.07|29.1|28.99|141
1757584800000|2025-09-11 10:00:00|29.16|29.05|29.16|29.05|29.17|29.06|29.11|29|126
1757585100000|2025-09-11 10:05:00|29.15|29.04|29.13|29.02|29.21|29.1|29.13|29.02|127
1757585400000|2025-09-11 10:10:00|29.12|29.01|29.2|29.09|29.21|29.1|29.12|29.01|182
1757585700000|2025-09-11 10:15:00|29.19|29.08|29.09|28.98|29.2|29.09|29.04|28.93|125
1757586000000|2025-09-11 10:20:00|29.1|28.99|29.09|28.98|29.1|28.99|29.06|28.95|112
1757586300000|2025-09-11 10:25:00|29.08|28.97|29.05|28.94|29.09|28.98|29.03|28.92|105
1757586600000|2025-09-11 10:30:00|29.04|28.93|29.08|28.97|29.09|28.98|29.02|28.91|127
1757586900000|2025-09-11 10:35:00|29.09|28.98|29.07|28.96|29.1|28.99|29.05|28.94|106
1757587200000|2025-09-11 10:40:00|29.08|28.97|29.09|28.98|29.09|28.98|29.06|28.95|54
1757587500000|2025-09-11 10:45:00|29.08|28.97|29.05|28.94|29.09|28.98|29.03|28.92|61
1757587800000|2025-09-11 10:50:00|29.06|28.95|29.05|28.94|29.07|28.96|29.03|28.92|102
1757588100000|2025-09-11 10:55:00|29.04|28.93|29.05|28.94|29.07|28.96|29.04|28.93|73
1757588400000|2025-09-11 11:00:00|29.06|28.95|29.08|28.97|29.09|28.98|29.04|28.93|93
1757588700000|2025-09-11 11:05:00|29.07|28.96|29.13|29.02|29.14|29.03|29.07|28.96|53
1757589000000|2025-09-11 11:10:00|29.14|29.03|29.08|28.97|29.16|29.05|29.08|28.97|79
1757589300000|2025-09-11 11:15:00|29.07|28.96|29.03|28.92|29.07|28.96|29|28.89|203
1757589600000|2025-09-11 11:20:00|29.02|28.91|29.02|28.91|29.02|28.91|28.99|28.88|175
1757589900000|2025-09-11 11:25:00|29.03|28.92|29.01|28.9|29.03|28.92|28.98|28.87|213
1757590200000|2025-09-11 11:30:00|29|28.89|29.04|28.93|29.04|28.93|28.97|28.86|237
1757590500000|2025-09-11 11:35:00|29.05|28.94|29.05|28.94|29.05|28.94|29.02|28.91|149
1757590800000|2025-09-11 11:40:00|29.04|28.93|29.05|28.94|29.06|28.95|29.02|28.91|128
1757591100000|2025-09-11 11:45:00|29.04|28.93|29.03|28.92|29.05|28.94|29.01|28.9|162
1757591400000|2025-09-11 11:50:00|29.04|28.93|29.04|28.93|29.04|28.93|29.01|28.9|149
1757591700000|2025-09-11 11:55:00|29.03|28.92|29.03|28.92|29.07|28.96|29.02|28.91|121
1757592000000|2025-09-11 12:00:00|29.02|28.91|29|28.89|29.05|28.94|28.95|28.84|139
1757592300000|2025-09-11 12:05:00|29.01|28.9|29.06|28.95|29.06|28.95|28.99|28.88|86
1757592600000|2025-09-11 12:10:00|29.07|28.96|29.2|29.09|29.23|29.12|29.07|28.96|185
1757592900000|2025-09-11 12:15:00|29.19|29.08|29.1|28.99|29.19|29.08|29.08|28.97|162
1757593200000|2025-09-11 12:20:00|29.09|28.98|29.08|28.97|29.12|29.01|29.04|28.93|86
1757593500000|2025-09-11 12:25:00|29.07|28.96|29.18|29.07|29.18|29.07|29.05|28.94|229
1757593800000|2025-09-11 12:30:00|29.2|29.09|28.77|28.66|29.24|29.13|28.41|28.3|601
1757594100000|2025-09-11 12:35:00|28.78|28.67|28.9|28.79|29.03|28.92|28.75|28.64|330
1757594400000|2025-09-11 12:40:00|28.91|28.8|29.01|28.9|29.02|28.91|28.85|28.74|187
1757594700000|2025-09-11 12:45:00|29.02|28.91|29.05|28.94|29.07|28.96|28.95|28.84|312
1757595000000|2025-09-11 12:50:00|29.04|28.93|28.97|28.86|29.05|28.94|28.93|28.82|243
1757595300000|2025-09-11 12:55:00|28.98|28.87|29.01|28.9|29.02|28.91|28.92|28.81|235
1757595600000|2025-09-11 13:00:00|29.02|28.91|28.83|28.72|29.03|28.92|28.81|28.7|233
1757595900000|2025-09-11 13:05:00|28.84|28.73|28.76|28.65|28.96|28.85|28.72|28.61|283
1757596200000|2025-09-11 13:10:00|28.77|28.66|28.79|28.68|28.83|28.72|28.66|28.55|231
1757596500000|2025-09-11 13:15:00|28.78|28.67|28.88|28.77|28.89|28.78|28.75|28.64|237
1757596800000|2025-09-11 13:20:00|28.89|28.78|28.94|28.83|28.96|28.85|28.88|28.77|191
1757597100000|2025-09-11 13:25:00|28.95|28.84|28.9|28.79|28.96|28.85|28.89|28.78|217
1757597400000|2025-09-11 13:30:00|28.91|28.8|28.97|28.86|29|28.89|28.89|28.78|238
1757597700000|2025-09-11 13:35:00|28.98|28.87|28.97|28.86|29|28.89|28.91|28.8|277
1757598000000|2025-09-11 13:40:00|28.96|28.85|28.85|28.74|29|28.89|28.83|28.72|247
1757598300000|2025-09-11 13:45:00|28.86|28.75|28.92|28.81|28.97|28.86|28.85|28.74|222
1757598600000|2025-09-11 13:50:00|28.93|28.82|29.02|28.91|29.02|28.91|28.91|28.8|244
1757598900000|2025-09-11 13:55:00|29.01|28.9|29.05|28.94|29.06|28.95|28.96|28.85|240
1757599200000|2025-09-11 14:00:00|29.06|28.95|28.96|28.85|29.06|28.95|28.96|28.85|252
1757599500000|2025-09-11 14:05:00|28.95|28.84|28.89|28.78|28.97|28.86|28.88|28.77|324
1757599800000|2025-09-11 14:10:00|28.9|28.79|28.92|28.81|28.95|28.84|28.88|28.77|242
1757600100000|2025-09-11 14:15:00|28.93|28.82|28.86|28.75|28.95|28.84|28.83|28.72|312
1757600400000|2025-09-11 14:20:00|28.85|28.74|28.82|28.71|28.86|28.75|28.8|28.69|326
1757600700000|2025-09-11 14:25:00|28.81|28.7|28.83|28.72|28.83|28.72|28.75|28.64|156
1757601000000|2025-09-11 14:30:00|28.84|28.73|28.97|28.86|28.98|28.87|28.83|28.72|228
1757601300000|2025-09-11 14:35:00|28.98|28.87|29.01|28.9|29.03|28.92|28.96|28.85|218
1757601600000|2025-09-11 14:40:00|29.02|28.91|29.02|28.91|29.04|28.93|29.01|28.9|87
1757601900000|2025-09-11 14:45:00|29.03|28.92|28.98|28.87|29.04|28.93|28.97|28.86|235
1757602200000|2025-09-11 14:50:00|28.97|28.86|28.99|28.88|29|28.89|28.88|28.77|246
1757602500000|2025-09-11 14:55:00|28.98|28.87|28.9|28.79|28.99|28.88|28.88|28.77|129
1757602800000|2025-09-11 15:00:00|28.91|28.8|28.87|28.76|28.91|28.8|28.84|28.73|113
1757603100000|2025-09-11 15:05:00|28.88|28.77|28.91|28.8|28.93|28.82|28.84|28.73|177
1757603400000|2025-09-11 15:10:00|28.9|28.79|29.02|28.91|29.02|28.91|28.9|28.79|203
1757603700000|2025-09-11 15:15:00|29.01|28.9|29.13|29.02|29.15|29.04|29.01|28.9|204
1757604000000|2025-09-11 15:20:00|29.12|29.01|29.05|28.94|29.13|29.02|29.04|28.93|220
1757604300000|2025-09-11 15:25:00|29.06|28.95|29.05|28.94|29.07|28.96|28.99|28.88|127
1757604600000|2025-09-11 15:30:00|29.04|28.93|29.07|28.96|29.09|28.98|29.04|28.93|130
1757604900000|2025-09-11 15:35:00|29.08|28.97|28.93|28.82|29.08|28.97|28.93|28.82|168
1757605200000|2025-09-11 15:40:00|28.92|28.81|28.92|28.81|28.94|28.83|28.9|28.79|111
1757605500000|2025-09-11 15:45:00|28.93|28.82|28.97|28.86|28.98|28.87|28.92|28.81|155
1757605800000|2025-09-11 15:50:00|28.98|28.87|28.99|28.88|28.99|28.88|28.93|28.82|91
1757606100000|2025-09-11 15:55:00|28.98|28.87|29|28.89|29|28.89|28.97|28.86|95
1757606400000|2025-09-11 16:00:00|29.01|28.9|29.07|28.96|29.07|28.96|29|28.89|155
1757606700000|2025-09-11 16:05:00|29.06|28.95|29.07|28.96|29.07|28.96|29.01|28.9|122
1757607000000|2025-09-11 16:10:00|29.06|28.95|29.1|28.99|29.1|28.99|29.05|28.94|103
1757607300000|2025-09-11 16:15:00|29.11|29|29.14|29.03|29.14|29.03|29.1|28.99|117
1757607600000|2025-09-11 16:20:00|29.13|29.02|29.05|28.94|29.13|29.02|29.05|28.94|157
1757607900000|2025-09-11 16:25:00|29.06|28.95|29.04|28.93|29.07|28.96|29.03|28.92|159
1757608200000|2025-09-11 16:30:00|29.05|28.94|29.04|28.93|29.08|28.97|29.04|28.93|120
1757608500000|2025-09-11 16:35:00|29.05|28.94|29.07|28.96|29.09|28.98|29.01|28.9|225
1757608800000|2025-09-11 16:40:00|29.08|28.97|29.07|28.96|29.1|28.99|29.05|28.94|148
1757609100000|2025-09-11 16:45:00|29.06|28.95|29.02|28.91|29.07|28.96|29.01|28.9|99
1757609400000|2025-09-11 16:50:00|29.01|28.9|28.91|28.8|29.02|28.91|28.88|28.77|89
1757609700000|2025-09-11 16:55:00|28.92|28.81|28.95|28.84|28.98|28.87|28.91|28.8|137
1757610000000|2025-09-11 17:00:00|28.94|28.83|28.92|28.81|28.95|28.84|28.9|28.79|179
1757610300000|2025-09-11 17:05:00|28.91|28.8|29|28.89|29|28.89|28.91|28.8|215
1757610600000|2025-09-11 17:10:00|28.99|28.88|28.97|28.86|29.02|28.91|28.96|28.85|192
1757610900000|2025-09-11 17:15:00|28.98|28.87|28.99|28.88|29.02|28.91|28.96|28.85|162
1757611200000|2025-09-11 17:20:00|29|28.89|29.04|28.93|29.06|28.95|29|28.89|108
1757611500000|2025-09-11 17:25:00|29.05|28.94|29.06|28.95|29.09|28.98|29.04|28.93|99
1757611800000|2025-09-11 17:30:00|29.07|28.96|29.06|28.95|29.07|28.96|29.03|28.92|128
1757612100000|2025-09-11 17:35:00|29.07|28.96|29.07|28.96|29.07|28.96|29.05|28.94|143
1757612400000|2025-09-11 17:40:00|29.08|28.97|29.04|28.93|29.09|28.98|29.04|28.93|95
1757612700000|2025-09-11 17:45:00|29.05|28.94|29.02|28.91|29.05|28.94|29.01|28.9|86
1757613000000|2025-09-11 17:50:00|29.03|28.92|29.1|28.99|29.12|29.01|29.02|28.91|144
1757613300000|2025-09-11 17:55:00|29.11|29|29.13|29.02|29.17|29.06|29.1|28.99|161
1757613600000|2025-09-11 18:00:00|29.14|29.03|29.12|29.01|29.15|29.04|29.1|28.99|119
1757613900000|2025-09-11 18:05:00|29.13|29.02|29.09|28.98|29.14|29.03|29.07|28.96|169
1757614200000|2025-09-11 18:10:00|29.1|28.99|29.08|28.97|29.1|28.99|29.07|28.96|119
1757614500000|2025-09-11 18:15:00|29.07|28.96|29.07|28.96|29.09|28.98|29.06|28.95|149
1757614800000|2025-09-11 18:20:00|29.06|28.95|29.1|28.99|29.11|29|29.03|28.92|135
1757615100000|2025-09-11 18:25:00|29.11|29|29.07|28.96|29.12|29.01|29.07|28.96|166
1757615400000|2025-09-11 18:30:00|29.08|28.97|29.03|28.92|29.08|28.97|29.02|28.91|132
1757615700000|2025-09-11 18:35:00|29.04|28.93|29.09|28.98|29.09|28.98|29.02|28.91|90
1757616000000|2025-09-11 18:40:00|29.1|28.99|29.08|28.97|29.12|29.01|29.07|28.96|88
1757616300000|2025-09-11 18:45:00|29.09|28.98|29.07|28.96|29.1|28.99|29.06|28.95|185
1757616600000|2025-09-11 18:50:00|29.08|28.97|29.05|28.94|29.09|28.98|29.04|28.93|114
1757616900000|2025-09-11 18:55:00|29.04|28.93|29.05|28.94|29.07|28.96|29.04|28.93|203
1757617200000|2025-09-11 19:00:00|29.04|28.93|29.08|28.97|29.08|28.97|29.03|28.92|71
1757617500000|2025-09-11 19:05:00|29.07|28.96|29.08|28.97|29.1|28.99|29.06|28.95|108
1757617800000|2025-09-11 19:10:00|29.07|28.96|29.06|28.95|29.09|28.98|29.06|28.95|191
1757618100000|2025-09-11 19:15:00|29.07|28.96|29.06|28.95|29.08|28.97|29.06|28.95|149
1757618400000|2025-09-11 19:20:00|29.07|28.96|29.05|28.94|29.07|28.96|29.02|28.91|93
1757618700000|2025-09-11 19:25:00|29.04|28.93|29.04|28.93|29.06|28.95|29.04|28.93|33
1757619000000|2025-09-11 19:30:00|29.05|28.94|29.05|28.94|29.06|28.95|29.04|28.93|171
1757619300000|2025-09-11 19:35:00|29.06|28.95|29.06|28.95|29.07|28.96|29.05|28.94|75
1757619600000|2025-09-11 19:40:00|29.05|28.94|29.06|28.95|29.07|28.96|29.04|28.93|96
1757619900000|2025-09-11 19:45:00|29.07|28.96|29.09|28.98|29.1|28.99|29.06|28.95|92
1757620200000|2025-09-11 19:50:00|29.08|28.97|29.06|28.95|29.1|28.99|29.05|28.94|67
1757620500000|2025-09-11 19:55:00|29.05|28.94|29.04|28.93|29.07|28.96|29.03|28.92|132
1757620800000|2025-09-11 20:00:00|29.03|28.92|29.05|28.94|29.05|28.94|29.03|28.92|119
1757621100000|2025-09-11 20:05:00|29.06|28.95|29.04|28.93|29.08|28.97|29.03|28.92|117
1757621400000|2025-09-11 20:10:00|29.03|28.92|28.97|28.86|29.04|28.93|28.96|28.85|137
1757621700000|2025-09-11 20:15:00|28.98|28.87|28.98|28.87|29.01|28.9|28.97|28.86|161
1757622000000|2025-09-11 20:20:00|28.97|28.86|28.99|28.88|29.01|28.9|28.97|28.86|185
1757622300000|2025-09-11 20:25:00|28.98|28.87|28.98|28.87|28.99|28.88|28.97|28.86|90
1757622600000|2025-09-11 20:30:00|28.99|28.88|28.97|28.86|28.99|28.88|28.95|28.84|161
1757622900000|2025-09-11 20:35:00|28.98|28.87|28.93|28.82|28.98|28.87|28.91|28.8|102
1757623200000|2025-09-11 20:40:00|28.92|28.81|28.92|28.81|28.93|28.82|28.91|28.8|129
1757623500000|2025-09-11 20:45:00|28.93|28.82|28.9|28.79|28.94|28.83|28.89|28.78|96
1757623800000|2025-09-11 20:50:00|28.91|28.8|28.85|28.74|28.91|28.8|28.85|28.74|184
1757624100000|2025-09-11 20:55:00|28.86|28.75|28.8|28.69|28.86|28.75|28.79|28.68|33
1757624400000|2025-09-11 21:00:00|28.79|28.68|28.87|28.76|28.88|28.77|28.78|28.67|36
1757624700000|2025-09-11 21:05:00|28.88|28.77|28.86|28.75|28.89|28.78|28.86|28.75|17
1757625000000|2025-09-11 21:10:00|28.87|28.76|28.88|28.77|28.9|28.79|28.86|28.75|20
1757625300000|2025-09-11 21:15:00|28.87|28.76|28.9|28.79|28.9|28.79|28.86|28.75|28
1757625600000|2025-09-11 21:20:00|28.89|28.78|28.85|28.74|28.9|28.79|28.85|28.74|17
1757625900000|2025-09-11 21:25:00|28.86|28.75|28.91|28.8|28.91|28.8|28.85|28.74|28
1757626200000|2025-09-11 21:30:00|28.92|28.81|28.91|28.8|28.92|28.81|28.89|28.78|16
1757626500000|2025-09-11 21:35:00|28.92|28.81|28.93|28.82|28.94|28.83|28.91|28.8|16
1757626800000|2025-09-11 21:40:00|28.92|28.81|28.93|28.82|28.93|28.82|28.9|28.79|12
1757627100000|2025-09-11 21:45:00|28.92|28.81|28.91|28.8|28.92|28.81|28.9|28.79|10
1757627400000|2025-09-11 21:50:00|28.9|28.79|28.91|28.8|28.91|28.8|28.89|28.78|6
1757627700000|2025-09-11 21:55:00|28.92|28.81|28.94|28.83|28.94|28.83|28.91|28.8|80
1757628000000|2025-09-11 22:00:00|28.93|28.82|28.91|28.8|28.95|28.84|28.89|28.78|96
1757628300000|2025-09-11 22:05:00|28.9|28.79|28.98|28.87|28.98|28.87|28.9|28.79|216
1757628600000|2025-09-11 22:10:00|28.99|28.88|29.03|28.92|29.03|28.92|28.98|28.87|173
1757628900000|2025-09-11 22:15:00|29.02|28.91|29.05|28.94|29.06|28.95|29.01|28.9|186
1757629200000|2025-09-11 22:20:00|29.04|28.93|29.14|29.03|29.16|29.05|29.04|28.93|277
1757629500000|2025-09-11 22:25:00|29.13|29.02|29.13|29.02|29.15|29.04|29.08|28.97|166
1757629800000|2025-09-11 22:30:00|29.12|29.01|29.19|29.08|29.19|29.08|29.1|28.99|196
1757630100000|2025-09-11 22:35:00|29.2|29.09|29.18|29.07|29.2|29.09|29.12|29.01|131
1757630400000|2025-09-11 22:40:00|29.19|29.08|29.21|29.1|29.22|29.11|29.18|29.07|165
1757630700000|2025-09-11 22:45:00|29.22|29.11|29.16|29.05|29.22|29.11|29.15|29.04|177
1757631000000|2025-09-11 22:50:00|29.15|29.04|29.17|29.06|29.18|29.07|29.14|29.03|163
1757631300000|2025-09-11 22:55:00|29.18|29.07|29.16|29.05|29.23|29.12|29.15|29.04|119
1757631600000|2025-09-11 23:00:00|29.15|29.04|29.23|29.12|29.24|29.13|29.15|29.04|219
1757631900000|2025-09-11 23:05:00|29.24|29.13|29.24|29.13|29.28|29.17|29.21|29.1|167
1757632200000|2025-09-11 23:10:00|29.25|29.14|29.27|29.16|29.29|29.18|29.23|29.12|124
1757632500000|2025-09-11 23:15:00|29.26|29.15|29.27|29.16|29.28|29.17|29.24|29.13|155
1757632800000|2025-09-11 23:20:00|29.26|29.15|29.26|29.15|29.28|29.17|29.26|29.15|113
1757633100000|2025-09-11 23:25:00|29.27|29.16|29.24|29.13|29.28|29.17|29.21|29.1|138
1757633400000|2025-09-11 23:30:00|29.25|29.14|29.24|29.13|29.26|29.15|29.21|29.1|138
1757633700000|2025-09-11 23:35:00|29.25|29.14|29.23|29.12|29.25|29.14|29.23|29.12|113
1757634000000|2025-09-11 23:40:00|29.22|29.11|29.24|29.13|29.26|29.15|29.22|29.11|186
1757634300000|2025-09-11 23:45:00|29.25|29.14|29.23|29.12|29.25|29.14|29.22|29.11|118
1757634600000|2025-09-11 23:50:00|29.22|29.11|29.24|29.13|29.24|29.13|29.21|29.1|145
1757634900000|2025-09-11 23:55:00|29.23|29.12|29.2|29.09|29.23|29.12|29.19|29.08|144
1757635200000|2025-09-12 00:00:00|29.21|29.1|29.25|29.14|29.26|29.15|29.2|29.09|127
1757635500000|2025-09-12 00:05:00|29.24|29.13|29.25|29.14|29.27|29.16|29.23|29.12|126
1757635800000|2025-09-12 00:10:00|29.26|29.15|29.24|29.13|29.27|29.16|29.23|29.12|146
1757636100000|2025-09-12 00:15:00|29.23|29.12|29.22|29.11|29.25|29.14|29.2|29.09|140
1757636400000|2025-09-12 00:20:00|29.23|29.12|29.3|29.19|29.31|29.2|29.22|29.11|211
1757636700000|2025-09-12 00:25:00|29.31|29.2|29.29|29.18|29.32|29.21|29.28|29.17|127
1757637000000|2025-09-12 00:30:00|29.3|29.19|29.3|29.19|29.33|29.22|29.29|29.18|151
1757637300000|2025-09-12 00:35:00|29.31|29.2|29.3|29.19|29.31|29.2|29.29|29.18|131
1757637600000|2025-09-12 00:40:00|29.31|29.2|29.45|29.34|29.45|29.34|29.28|29.17|315
1757637900000|2025-09-12 00:45:00|29.44|29.33|29.43|29.32|29.46|29.35|29.36|29.25|196
1757638200000|2025-09-12 00:50:00|29.42|29.31|29.34|29.23|29.45|29.34|29.32|29.21|228
1757638500000|2025-09-12 00:55:00|29.33|29.22|29.33|29.22|29.4|29.29|29.32|29.21|218
1757638800000|2025-09-12 01:00:00|29.32|29.21|29.41|29.3|29.41|29.3|29.32|29.21|169
1757639100000|2025-09-12 01:05:00|29.4|29.29|29.22|29.11|29.41|29.3|29.21|29.1|247
1757639400000|2025-09-12 01:10:00|29.21|29.1|29.07|28.96|29.23|29.12|29.06|28.95|239
1757639700000|2025-09-12 01:15:00|29.08|28.97|28.92|28.81|29.11|29|28.9|28.79|335
1757640000000|2025-09-12 01:20:00|28.91|28.8|28.97|28.86|29.02|28.91|28.91|28.8|350
1757640300000|2025-09-12 01:25:00|28.98|28.87|28.98|28.87|28.98|28.87|28.94|28.83|250
1757640600000|2025-09-12 01:30:00|28.97|28.86|28.91|28.8|28.98|28.87|28.9|28.79|238
1757640900000|2025-09-12 01:35:00|28.92|28.81|28.98|28.87|29|28.89|28.9|28.79|201
1757641200000|2025-09-12 01:40:00|28.99|28.88|28.96|28.85|28.99|28.88|28.94|28.83|111
1757641500000|2025-09-12 01:45:00|28.95|28.84|28.94|28.83|28.96|28.85|28.91|28.8|176
1757641800000|2025-09-12 01:50:00|28.95|28.84|28.93|28.82|28.96|28.85|28.92|28.81|125
1757642100000|2025-09-12 01:55:00|28.94|28.83|28.94|28.83|28.96|28.85|28.9|28.79|125
1757642400000|2025-09-12 02:00:00|28.95|28.84|28.95|28.84|28.97|28.86|28.92|28.81|202
1757642700000|2025-09-12 02:05:00|28.96|28.85|28.99|28.88|29|28.89|28.96|28.85|85
1757643000000|2025-09-12 02:10:00|28.98|28.87|28.95|28.84|28.99|28.88|28.95|28.84|168
1757643300000|2025-09-12 02:15:00|28.96|28.85|29|28.89|29|28.89|28.92|28.81|216
1757643600000|2025-09-12 02:20:00|28.99|28.88|29.04|28.93|29.07|28.96|28.98|28.87|144
1757643900000|2025-09-12 02:25:00|29.05|28.94|29.05|28.94|29.06|28.95|29.03|28.92|75
1757644200000|2025-09-12 02:30:00|29.06|28.95|29.01|28.9|29.06|28.95|28.99|28.88|160
1757644500000|2025-09-12 02:35:00|29.02|28.91|29.02|28.91|29.02|28.91|28.98|28.87|181
1757644800000|2025-09-12 02:40:00|29.01|28.9|29.02|28.91|29.04|28.93|29|28.89|140
1757645100000|2025-09-12 02:45:00|29.01|28.9|28.95|28.84|29.02|28.91|28.95|28.84|115
1757645400000|2025-09-12 02:50:00|28.96|28.85|28.99|28.88|29.02|28.91|28.95|28.84|100
1757645700000|2025-09-12 02:55:00|29|28.89|28.98|28.87|29|28.89|28.98|28.87|103
1757646000000|2025-09-12 03:00:00|28.97|28.86|28.94|28.83|28.99|28.88|28.94|28.83|74
1757646300000|2025-09-12 03:05:00|28.95|28.84|28.95|28.84|28.96|28.85|28.93|28.82|145
1757646600000|2025-09-12 03:10:00|28.94|28.83|28.91|28.8|28.94|28.83|28.9|28.79|46
1757646900000|2025-09-12 03:15:00|28.9|28.79|28.93|28.82|28.96|28.85|28.9|28.79|108
1757647200000|2025-09-12 03:20:00|28.92|28.81|28.86|28.75|28.93|28.82|28.83|28.72|59
1757647500000|2025-09-12 03:25:00|28.85|28.74|28.79|28.68|28.86|28.75|28.79|28.68|83
1757647800000|2025-09-12 03:30:00|28.8|28.69|28.79|28.68|28.83|28.72|28.78|28.67|169
1757648100000|2025-09-12 03:35:00|28.78|28.67|28.8|28.69|28.83|28.72|28.78|28.67|89
1757648400000|2025-09-12 03:40:00|28.81|28.7|28.81|28.7|28.82|28.71|28.8|28.69|115
1757648700000|2025-09-12 03:45:00|28.82|28.71|28.83|28.72|28.85|28.74|28.79|28.68|176
1757649000000|2025-09-12 03:50:00|28.82|28.71|28.83|28.72|28.84|28.73|28.81|28.7|74
1757649300000|2025-09-12 03:55:00|28.84|28.73|28.84|28.73|28.85|28.74|28.82|28.71|108
1757649600000|2025-09-12 04:00:00|28.85|28.74|28.72|28.61|28.85|28.74|28.71|28.6|171
1757649900000|2025-09-12 04:05:00|28.71|28.6|28.68|28.57|28.73|28.62|28.68|28.57|107
1757650200000|2025-09-12 04:10:00|28.67|28.56|28.7|28.59|28.73|28.62|28.66|28.55|142
1757650500000|2025-09-12 04:15:00|28.69|28.58|28.69|28.58|28.71|28.6|28.66|28.55|122
1757650800000|2025-09-12 04:20:00|28.68|28.57|28.68|28.57|28.73|28.62|28.67|28.56|184
1757651100000|2025-09-12 04:25:00|28.69|28.58|28.73|28.62|28.73|28.62|28.68|28.57|131
1757651400000|2025-09-12 04:30:00|28.72|28.61|28.71|28.6|28.73|28.62|28.7|28.59|144
1757651700000|2025-09-12 04:35:00|28.7|28.59|28.7|28.59|28.72|28.61|28.69|28.58|154
1757652000000|2025-09-12 04:40:00|28.71|28.6|28.68|28.57|28.71|28.6|28.67|28.56|132
1757652300000|2025-09-12 04:45:00|28.67|28.56|28.65|28.54|28.69|28.58|28.63|28.52|217
1757652600000|2025-09-12 04:50:00|28.64|28.53|28.6|28.49|28.66|28.55|28.53|28.42|118
1757652900000|2025-09-12 04:55:00|28.61|28.5|28.59|28.48|28.63|28.52|28.59|28.48|53
1757653200000|2025-09-12 05:00:00|28.6|28.49|28.69|28.58|28.69|28.58|28.58|28.47|62
1757653500000|2025-09-12 05:05:00|28.68|28.57|28.69|28.58|28.71|28.6|28.68|28.57|34
1757653800000|2025-09-12 05:10:00|28.7|28.59|28.73|28.62|28.73|28.62|28.67|28.56|48
1757654100000|2025-09-12 05:15:00|28.74|28.63|28.8|28.69|28.81|28.7|28.72|28.61|121
1757654400000|2025-09-12 05:20:00|28.81|28.7|28.86|28.75|28.9|28.79|28.8|28.69|210
1757654700000|2025-09-12 05:25:00|28.85|28.74|28.83|28.72|28.86|28.75|28.81|28.7|161
1757655000000|2025-09-12 05:30:00|28.82|28.71|28.87|28.76|28.87|28.76|28.8|28.69|100
1757655300000|2025-09-12 05:35:00|28.86|28.75|28.89|28.78|28.92|28.81|28.79|28.68|170
1757655600000|2025-09-12 05:40:00|28.88|28.77|28.99|28.88|28.99|28.88|28.88|28.77|94
1757655900000|2025-09-12 05:45:00|28.98|28.87|28.99|28.88|29|28.89|28.93|28.82|68
1757656200000|2025-09-12 05:50:00|29|28.89|29.01|28.9|29.03|28.92|29|28.89|82
1757656500000|2025-09-12 05:55:00|29|28.89|29.06|28.95|29.07|28.96|29|28.89|95
1757656800000|2025-09-12 06:00:00|29.05|28.94|29.11|29|29.12|29.01|29.03|28.92|181
1757657100000|2025-09-12 06:05:00|29.1|28.99|29.06|28.95|29.11|29|29.04|28.93|127
1757657400000|2025-09-12 06:10:00|29.05|28.94|29.04|28.93|29.14|29.03|29.03|28.92|165
1757657700000|2025-09-12 06:15:00|29.05|28.94|29.07|28.96|29.07|28.96|29.03|28.92|51
1757658000000|2025-09-12 06:20:00|29.08|28.97|29.04|28.93|29.09|28.98|29.03|28.92|71
1757658300000|2025-09-12 06:25:00|29.03|28.92|28.96|28.85|29.04|28.93|28.95|28.84|70
1757658600000|2025-09-12 06:30:00|28.97|28.86|28.96|28.85|29.01|28.9|28.95|28.84|112
1757658900000|2025-09-12 06:35:00|28.97|28.86|28.93|28.82|28.97|28.86|28.93|28.82|49
1757659200000|2025-09-12 06:40:00|28.92|28.81|28.94|28.83|28.97|28.86|28.91|28.8|121
1757659500000|2025-09-12 06:45:00|28.93|28.82|28.91|28.8|28.94|28.83|28.91|28.8|65
1757659800000|2025-09-12 06:50:00|28.9|28.79|28.89|28.78|28.91|28.8|28.87|28.76|137
1757660100000|2025-09-12 06:55:00|28.88|28.77|28.89|28.78|28.9|28.79|28.87|28.76|18
1757660400000|2025-09-12 07:00:00|28.88|28.77|28.9|28.79|28.91|28.8|28.86|28.75|123
1757660700000|2025-09-12 07:05:00|28.91|28.8|28.9|28.79|28.92|28.81|28.89|28.78|92
1757661000000|2025-09-12 07:10:00|28.91|28.8|28.89|28.78|28.91|28.8|28.88|28.77|76
1757661300000|2025-09-12 07:15:00|28.9|28.79|28.92|28.81|28.94|28.83|28.89|28.78|69
1757661600000|2025-09-12 07:20:00|28.91|28.8|28.9|28.79|28.95|28.84|28.89|28.78|92
1757661900000|2025-09-12 07:25:00|28.89|28.78|28.88|28.77|28.89|28.78|28.86|28.75|68
1757662200000|2025-09-12 07:30:00|28.87|28.76|28.84|28.73|28.89|28.78|28.83|28.72|126
1757662500000|2025-09-12 07:35:00|28.83|28.72|28.83|28.72|28.85|28.74|28.81|28.7|91
1757662800000|2025-09-12 07:40:00|28.82|28.71|28.8|28.69|28.82|28.71|28.8|28.69|53
1757663100000|2025-09-12 07:45:00|28.79|28.68|28.75|28.64|28.8|28.69|28.74|28.63|105
1757663400000|2025-09-12 07:50:00|28.74|28.63|28.75|28.64|28.79|28.68|28.74|28.63|102
1757663700000|2025-09-12 07:55:00|28.74|28.63|28.74|28.63|28.75|28.64|28.72|28.61|89
1757664000000|2025-09-12 08:00:00|28.73|28.62|28.7|28.59|28.74|28.63|28.69|28.58|94
1757664300000|2025-09-12 08:05:00|28.69|28.58|28.69|28.58|28.71|28.6|28.69|28.58|81
1757664600000|2025-09-12 08:10:00|28.7|28.59|28.69|28.58|28.71|28.6|28.68|28.57|104
1757664900000|2025-09-12 08:15:00|28.7|28.59|28.65|28.54|28.7|28.59|28.61|28.5|104
1757665200000|2025-09-12 08:20:00|28.64|28.53|28.68|28.57|28.69|28.58|28.64|28.53|93
1757665500000|2025-09-12 08:25:00|28.69|28.58|28.64|28.53|28.72|28.61|28.63|28.52|106
1757665800000|2025-09-12 08:30:00|28.63|28.52|28.65|28.54|28.66|28.55|28.63|28.52|91
1757666100000|2025-09-12 08:35:00|28.64|28.53|28.65|28.54|28.67|28.56|28.63|28.52|60
1757666400000|2025-09-12 08:40:00|28.64|28.53|28.65|28.54|28.66|28.55|28.64|28.53|92
1757666700000|2025-09-12 08:45:00|28.64|28.53|28.63|28.52|28.66|28.55|28.62|28.51|92
1757667000000|2025-09-12 08:50:00|28.62|28.51|28.66|28.55|28.66|28.55|28.6|28.49|129
1757667300000|2025-09-12 08:55:00|28.65|28.54|28.66|28.55|28.67|28.56|28.65|28.54|44
1757667600000|2025-09-12 09:00:00|28.65|28.54|28.63|28.52|28.67|28.56|28.61|28.5|121
1757667900000|2025-09-12 09:05:00|28.62|28.51|28.64|28.53|28.66|28.55|28.61|28.5|145
1757668200000|2025-09-12 09:10:00|28.65|28.54|28.65|28.54|28.66|28.55|28.63|28.52|87
1757668500000|2025-09-12 09:15:00|28.66|28.55|28.62|28.51|28.66|28.55|28.62|28.51|127
1757668800000|2025-09-12 09:20:00|28.61|28.5|28.62|28.51|28.62|28.51|28.58|28.47|102
1757669100000|2025-09-12 09:25:00|28.63|28.52|28.64|28.53|28.67|28.56|28.62|28.51|78
1757669400000|2025-09-12 09:30:00|28.65|28.54|28.65|28.54|28.68|28.57|28.65|28.54|113
1757669700000|2025-09-12 09:35:00|28.66|28.55|28.62|28.51|28.67|28.56|28.61|28.5|105
1757670000000|2025-09-12 09:40:00|28.61|28.5|28.6|28.49|28.64|28.53|28.59|28.48|142
1757670300000|2025-09-12 09:45:00|28.61|28.5|28.59|28.48|28.64|28.53|28.58|28.47|101
1757670600000|2025-09-12 09:50:00|28.6|28.49|28.6|28.49|28.62|28.51|28.58|28.47|111
1757670900000|2025-09-12 09:55:00|28.59|28.48|28.61|28.5|28.61|28.5|28.59|28.48|151
1757671200000|2025-09-12 10:00:00|28.6|28.49|28.55|28.44|28.6|28.49|28.53|28.42|123
1757671500000|2025-09-12 10:05:00|28.54|28.43|28.57|28.46|28.58|28.47|28.5|28.39|178
1757671800000|2025-09-12 10:10:00|28.56|28.45|28.56|28.45|28.58|28.47|28.52|28.41|187
1757672100000|2025-09-12 10:15:00|28.55|28.44|28.53|28.42|28.57|28.46|28.51|28.4|123
1757672400000|2025-09-12 10:20:00|28.52|28.41|28.49|28.38|28.53|28.42|28.48|28.37|120
1757672700000|2025-09-12 10:25:00|28.48|28.37|28.49|28.38|28.5|28.39|28.48|28.37|112
1757673000000|2025-09-12 10:30:00|28.48|28.37|28.51|28.4|28.53|28.42|28.48|28.37|84
1757673300000|2025-09-12 10:35:00|28.5|28.39|28.51|28.4|28.52|28.41|28.5|28.39|130
1757673600000|2025-09-12 10:40:00|28.5|28.39|28.5|28.39|28.51|28.4|28.48|28.37|87
1757673900000|2025-09-12 10:45:00|28.51|28.4|28.48|28.37|28.51|28.4|28.47|28.36|108
1757674200000|2025-09-12 10:50:00|28.47|28.36|28.46|28.35|28.48|28.37|28.45|28.34|84
1757674500000|2025-09-12 10:55:00|28.45|28.34|28.49|28.38|28.5|28.39|28.45|28.34|256
1757674800000|2025-09-12 11:00:00|28.48|28.37|28.48|28.37|28.49|28.38|28.47|28.36|111
1757675100000|2025-09-12 11:05:00|28.47|28.36|28.5|28.39|28.51|28.4|28.43|28.32|106
1757675400000|2025-09-12 11:10:00|28.51|28.4|28.54|28.43|28.55|28.44|28.49|28.38|56
1757675700000|2025-09-12 11:15:00|28.55|28.44|28.54|28.43|28.58|28.47|28.54|28.43|118
1757676000000|2025-09-12 11:20:00|28.53|28.42|28.55|28.44|28.58|28.47|28.51|28.4|157
1757676300000|2025-09-12 11:25:00|28.54|28.43|28.56|28.45|28.57|28.46|28.53|28.42|35
1757676600000|2025-09-12 11:30:00|28.55|28.44|28.57|28.46|28.57|28.46|28.54|28.43|15
1757676900000|2025-09-12 11:35:00|28.56|28.45|28.53|28.42|28.56|28.45|28.52|28.41|22
1757677200000|2025-09-12 11:40:00|28.52|28.41|28.51|28.4|28.52|28.41|28.5|28.39|110
1757677500000|2025-09-12 11:45:00|28.52|28.41|28.44|28.33|28.52|28.41|28.42|28.31|69
1757677800000|2025-09-12 11:50:00|28.45|28.34|28.41|28.3|28.45|28.34|28.39|28.28|79
1757678100000|2025-09-12 11:55:00|28.4|28.29|28.4|28.29|28.41|28.3|28.38|28.27|61
1757678400000|2025-09-12 12:00:00|28.41|28.3|28.32|28.21|28.42|28.31|28.31|28.2|133
1757678700000|2025-09-12 12:05:00|28.33|28.22|28.33|28.22|28.33|28.22|28.29|28.18|137
1757679000000|2025-09-12 12:10:00|28.34|28.23|28.35|28.24|28.37|28.26|28.32|28.21|154
1757679300000|2025-09-12 12:15:00|28.36|28.25|28.46|28.35|28.48|28.37|28.35|28.24|84
1757679600000|2025-09-12 12:20:00|28.45|28.34|28.4|28.29|28.46|28.35|28.38|28.27|50
1757679900000|2025-09-12 12:25:00|28.41|28.3|28.43|28.32|28.46|28.35|28.39|28.28|235
1757680200000|2025-09-12 12:30:00|28.44|28.33|28.41|28.3|28.44|28.33|28.35|28.24|81
1757680500000|2025-09-12 12:35:00|28.42|28.31|28.43|28.32|28.44|28.33|28.39|28.28|72
1757680800000|2025-09-12 12:40:00|28.44|28.33|28.45|28.34|28.45|28.34|28.41|28.3|46
1757681100000|2025-09-12 12:45:00|28.46|28.35|28.48|28.37|28.49|28.38|28.46|28.35|55
1757681400000|2025-09-12 12:50:00|28.49|28.38|28.52|28.41|28.52|28.41|28.48|28.37|86
1757681700000|2025-09-12 12:55:00|28.51|28.4|28.49|28.38|28.52|28.41|28.49|28.38|95
1757682000000|2025-09-12 13:00:00|28.5|28.39|28.46|28.35|28.5|28.39|28.46|28.35|91
1757682300000|2025-09-12 13:05:00|28.47|28.36|28.47|28.36|28.48|28.37|28.44|28.33|109
1757682600000|2025-09-12 13:10:00|28.46|28.35|28.45|28.34|28.47|28.36|28.44|28.33|62
1757682900000|2025-09-12 13:15:00|28.46|28.35|28.46|28.35|28.47|28.36|28.43|28.32|55
1757683200000|2025-09-12 13:20:00|28.47|28.36|28.47|28.36|28.5|28.39|28.46|28.35|75
1757683500000|2025-09-12 13:25:00|28.48|28.37|28.47|28.36|28.49|28.38|28.46|28.35|76
1757683800000|2025-09-12 13:30:00|28.46|28.35|28.51|28.4|28.52|28.41|28.44|28.33|130
1757684100000|2025-09-12 13:35:00|28.5|28.39|28.43|28.32|28.52|28.41|28.43|28.32|114
1757684400000|2025-09-12 13:40:00|28.44|28.33|28.46|28.35|28.49|28.38|28.44|28.33|101
1757684700000|2025-09-12 13:45:00|28.45|28.34|28.47|28.36|28.49|28.38|28.45|28.34|157
1757685000000|2025-09-12 13:50:00|28.46|28.35|28.5|28.39|28.5|28.39|28.42|28.31|211
1757685300000|2025-09-12 13:55:00|28.51|28.4|28.54|28.43|28.57|28.46|28.5|28.39|114
1757685600000|2025-09-12 14:00:00|28.52|28.41|28.57|28.46|28.57|28.46|28.48|28.37|211
1757685900000|2025-09-12 14:05:00|28.56|28.45|28.64|28.53|28.66|28.55|28.56|28.45|94
1757686200000|2025-09-12 14:10:00|28.65|28.54|28.57|28.46|28.65|28.54|28.56|28.45|147
1757686500000|2025-09-12 14:15:00|28.58|28.47|28.67|28.56|28.67|28.56|28.56|28.45|144
1757686800000|2025-09-12 14:20:00|28.66|28.55|28.7|28.59|28.71|28.6|28.63|28.52|122
1757687100000|2025-09-12 14:25:00|28.71|28.6|28.72|28.61|28.74|28.63|28.68|28.57|121
1757687400000|2025-09-12 14:30:00|28.73|28.62|28.69|28.58|28.75|28.64|28.68|28.57|163
1757687700000|2025-09-12 14:35:00|28.68|28.57|28.63|28.52|28.71|28.6|28.63|28.52|248
1757688000000|2025-09-12 14:40:00|28.64|28.53|28.59|28.48|28.66|28.55|28.59|28.48|116
1757688300000|2025-09-12 14:45:00|28.6|28.49|28.67|28.56|28.67|28.56|28.6|28.49|44
1757688600000|2025-09-12 14:50:00|28.68|28.57|28.73|28.62|28.73|28.62|28.68|28.57|109
1757688900000|2025-09-12 14:55:00|28.74|28.63|28.79|28.68|28.84|28.73|28.73|28.62|174
1757689200000|2025-09-12 15:00:00|28.78|28.67|28.8|28.69|28.84|28.73|28.77|28.66|170
1757689500000|2025-09-12 15:05:00|28.79|28.68|28.82|28.71|28.83|28.72|28.74|28.63|160
1757689800000|2025-09-12 15:10:00|28.83|28.72|28.82|28.71|28.89|28.78|28.75|28.64|184
1757690100000|2025-09-12 15:15:00|28.81|28.7|28.81|28.7|28.88|28.77|28.8|28.69|117
1757690400000|2025-09-12 15:20:00|28.82|28.71|28.72|28.61|28.82|28.71|28.68|28.57|175
1757690700000|2025-09-12 15:25:00|28.71|28.6|28.6|28.49|28.72|28.61|28.59|28.48|104
1757691000000|2025-09-12 15:30:00|28.59|28.48|28.6|28.49|28.6|28.49|28.56|28.45|94
1757691300000|2025-09-12 15:35:00|28.59|28.48|28.55|28.44|28.6|28.49|28.51|28.4|231
1757691600000|2025-09-12 15:40:00|28.56|28.45|28.58|28.47|28.58|28.47|28.55|28.44|159
1757691900000|2025-09-12 15:45:00|28.59|28.48|28.58|28.47|28.6|28.49|28.56|28.45|148
1757692200000|2025-09-12 15:50:00|28.59|28.48|28.58|28.47|28.62|28.51|28.56|28.45|142
1757692500000|2025-09-12 15:55:00|28.57|28.46|28.61|28.5|28.62|28.51|28.56|28.45|129
1757692800000|2025-09-12 16:00:00|28.6|28.49|28.62|28.51|28.64|28.53|28.57|28.46|153
1757693100000|2025-09-12 16:05:00|28.63|28.52|28.65|28.54|28.66|28.55|28.56|28.45|162
1757693400000|2025-09-12 16:10:00|28.64|28.53|28.65|28.54|28.66|28.55|28.6|28.49|124
1757693700000|2025-09-12 16:15:00|28.66|28.55|28.64|28.53|28.66|28.55|28.62|28.51|99
1757694000000|2025-09-12 16:20:00|28.63|28.52|28.63|28.52|28.66|28.55|28.57|28.46|137
1757694300000|2025-09-12 16:25:00|28.62|28.51|28.63|28.52|28.65|28.54|28.58|28.47|153
1757694600000|2025-09-12 16:30:00|28.64|28.53|28.62|28.51|28.65|28.54|28.6|28.49|196
1757694900000|2025-09-12 16:35:00|28.61|28.5|28.58|28.47|28.62|28.51|28.56|28.45|256
1757695200000|2025-09-12 16:40:00|28.57|28.46|28.57|28.46|28.59|28.48|28.54|28.43|242
1757695500000|2025-09-12 16:45:00|28.56|28.45|28.57|28.46|28.61|28.5|28.55|28.44|201
1757695800000|2025-09-12 16:50:00|28.56|28.45|28.57|28.46|28.59|28.48|28.56|28.45|239
1757696100000|2025-09-12 16:55:00|28.56|28.45|28.59|28.48|28.6|28.49|28.56|28.45|236
1757696400000|2025-09-12 17:00:00|28.6|28.49|28.5|28.39|28.6|28.49|28.48|28.37|148
1757696700000|2025-09-12 17:05:00|28.51|28.4|28.54|28.43|28.56|28.45|28.5|28.39|90
1757697000000|2025-09-12 17:10:00|28.55|28.44|28.51|28.4|28.57|28.46|28.5|28.39|233
1757697300000|2025-09-12 17:15:00|28.52|28.41|28.49|28.38|28.57|28.46|28.49|28.38|175
1757697600000|2025-09-12 17:20:00|28.5|28.39|28.64|28.53|28.65|28.54|28.49|28.38|241
1757697900000|2025-09-12 17:25:00|28.65|28.54|28.62|28.51|28.66|28.55|28.6|28.49|150
1757698200000|2025-09-12 17:30:00|28.61|28.5|28.63|28.52|28.65|28.54|28.6|28.49|155
1757698500000|2025-09-12 17:35:00|28.62|28.51|28.66|28.55|28.68|28.57|28.59|28.48|172
1757698800000|2025-09-12 17:40:00|28.65|28.54|28.67|28.56|28.68|28.57|28.63|28.52|181
1757699100000|2025-09-12 17:45:00|28.66|28.55|28.66|28.55|28.68|28.57|28.6|28.49|209
1757699400000|2025-09-12 17:50:00|28.67|28.56|28.67|28.56|28.67|28.56|28.6|28.49|274
1757699700000|2025-09-12 17:55:00|28.66|28.55|28.66|28.55|28.67|28.56|28.63|28.52|286
1757700000000|2025-09-12 18:00:00|28.65|28.54|28.62|28.51|28.66|28.55|28.61|28.5|244
1757700300000|2025-09-12 18:05:00|28.61|28.5|28.65|28.54|28.65|28.54|28.61|28.5|141
1757700600000|2025-09-12 18:10:00|28.64|28.53|28.63|28.52|28.67|28.56|28.61|28.5|192
1757700900000|2025-09-12 18:15:00|28.62|28.51|28.66|28.55|28.67|28.56|28.62|28.51|199
1757701200000|2025-09-12 18:20:00|28.65|28.54|28.62|28.51|28.67|28.56|28.62|28.51|229
1757701500000|2025-09-12 18:25:00|28.63|28.52|28.65|28.54|28.66|28.55|28.63|28.52|154
1757701800000|2025-09-12 18:30:00|28.64|28.53|28.71|28.6|28.71|28.6|28.64|28.53|294
1757702100000|2025-09-12 18:35:00|28.7|28.59|28.72|28.61|28.72|28.61|28.69|28.58|208
1757702400000|2025-09-12 18:40:00|28.71|28.6|28.67|28.56|28.71|28.6|28.66|28.55|188
1757702700000|2025-09-12 18:45:00|28.66|28.55|28.65|28.54|28.68|28.57|28.64|28.53|238
1757703000000|2025-09-12 18:50:00|28.63|28.52|28.67|28.56|28.69|28.58|28.63|28.52|155
1757703300000|2025-09-12 18:55:00|28.66|28.55|28.67|28.56|28.67|28.56|28.64|28.53|288
1757703600000|2025-09-12 19:00:00|28.68|28.57|28.6|28.49|28.68|28.57|28.58|28.47|233
1757703900000|2025-09-12 19:05:00|28.61|28.5|28.65|28.54|28.66|28.55|28.6|28.49|181
1757704200000|2025-09-12 19:10:00|28.66|28.55|28.64|28.53|28.69|28.58|28.63|28.52|207
1757704500000|2025-09-12 19:15:00|28.63|28.52|28.64|28.53|28.66|28.55|28.58|28.47|275
1757704800000|2025-09-12 19:20:00|28.65|28.54|28.65|28.54|28.68|28.57|28.64|28.53|177
1757705100000|2025-09-12 19:25:00|28.64|28.53|28.66|28.55|28.66|28.55|28.63|28.52|264
1757705400000|2025-09-12 19:30:00|28.65|28.54|28.66|28.55|28.66|28.55|28.62|28.51|299
1757705700000|2025-09-12 19:35:00|28.65|28.54|28.65|28.54|28.66|28.55|28.63|28.52|235
1757706000000|2025-09-12 19:40:00|28.66|28.55|28.67|28.56|28.67|28.56|28.63|28.52|313
1757706300000|2025-09-12 19:45:00|28.65|28.54|28.74|28.63|28.74|28.63|28.65|28.54|315
1757706600000|2025-09-12 19:50:00|28.73|28.62|28.67|28.56|28.74|28.63|28.65|28.54|397
1757706900000|2025-09-12 19:55:00|28.66|28.55|28.69|28.58|28.69|28.58|28.62|28.51|400
1757707200000|2025-09-12 20:00:00|28.68|28.57|28.69|28.58|28.69|28.58|28.63|28.52|265
1757707500000|2025-09-12 20:05:00|28.7|28.59|28.74|28.63|28.74|28.63|28.67|28.56|154
1757707800000|2025-09-12 20:10:00|28.73|28.62|28.72|28.61|28.81|28.7|28.7|28.59|359
1757708100000|2025-09-12 20:15:00|28.71|28.6|28.63|28.52|28.73|28.62|28.63|28.52|213
1757708400000|2025-09-12 20:20:00|28.62|28.51|28.66|28.55|28.66|28.55|28.6|28.49|73
1757708700000|2025-09-12 20:25:00|28.65|28.54|28.63|28.52|28.66|28.55|28.6|28.49|122
1757709000000|2025-09-12 20:30:00|28.64|28.53|28.65|28.54|28.66|28.55|28.57|28.46|70
1757709300000|2025-09-12 20:35:00|28.66|28.55|28.65|28.54|28.67|28.56|28.64|28.53|60
1757709600000|2025-09-12 20:40:00|28.66|28.55|28.66|28.55|28.67|28.56|28.63|28.52|93
1757709900000|2025-09-12 20:45:00|28.67|28.56|28.7|28.59|28.72|28.61|28.66|28.55|94
1757710200000|2025-09-12 20:50:00|28.71|28.6|28.73|28.62|28.73|28.62|28.69|28.58|54
1757710500000|2025-09-12 20:55:00|28.72|28.61|28.67|28.56|28.73|28.62|28.66|28.55|56
1757746800000|2025-09-13 07:00:00|30.79|30.68|30.8|30.69|30.86|30.75|30.76|30.65|205
1757747100000|2025-09-13 07:05:00|30.81|30.7|30.9|30.79|30.9|30.79|30.77|30.66|98
1757747400000|2025-09-13 07:10:00|30.89|30.78|30.89|30.78|30.93|30.82|30.84|30.73|56
1757747700000|2025-09-13 07:15:00|30.9|30.79|30.9|30.79|30.94|30.83|30.84|30.73|127
1757748000000|2025-09-13 07:20:00|30.91|30.8|30.99|30.88|31|30.89|30.9|30.79|106
1757748300000|2025-09-13 07:25:00|30.98|30.87|30.96|30.85|30.99|30.88|30.93|30.82|124
1757748600000|2025-09-13 07:30:00|30.97|30.86|30.95|30.84|30.98|30.87|30.92|30.81|137
1757748900000|2025-09-13 07:35:00|30.96|30.85|30.9|30.79|30.96|30.85|30.89|30.78|158
1757749200000|2025-09-13 07:40:00|30.89|30.78|30.85|30.74|30.9|30.79|30.85|30.74|108
1757749500000|2025-09-13 07:45:00|30.84|30.73|30.87|30.76|30.89|30.78|30.83|30.72|197
1757749800000|2025-09-13 07:50:00|30.86|30.75|30.89|30.78|30.9|30.79|30.84|30.73|131
1757750100000|2025-09-13 07:55:00|30.9|30.79|30.92|30.81|30.94|30.83|30.89|30.78|89
1757750400000|2025-09-13 08:00:00|30.93|30.82|30.99|30.88|31.04|30.93|30.9|30.79|143
1757750700000|2025-09-13 08:05:00|30.98|30.87|31.03|30.92|31.07|30.96|30.97|30.86|166
1757751000000|2025-09-13 08:10:00|31.04|30.93|31.07|30.96|31.08|30.97|31.02|30.91|182
1757751300000|2025-09-13 08:15:00|31.09|30.98|31.12|31.01|31.12|31.01|31.04|30.93|133
1757751600000|2025-09-13 08:20:00|31.13|31.02|31.11|31|31.14|31.03|31.09|30.98|54
1757751900000|2025-09-13 08:25:00|31.12|31.01|31.1|30.99|31.14|31.03|31.09|30.98|76
1757752200000|2025-09-13 08:30:00|31.11|31|31.16|31.05|31.16|31.05|31.1|30.99|60
1757752500000|2025-09-13 08:35:00|31.15|31.04|31.14|31.03|31.17|31.06|31.1|30.99|38
1757752800000|2025-09-13 08:40:00|31.13|31.02|31.12|31.01|31.15|31.04|31.12|31.01|48
1757753100000|2025-09-13 08:45:00|31.13|31.02|30.96|30.85|31.13|31.02|30.95|30.84|164
1757753400000|2025-09-13 08:50:00|30.97|30.86|30.88|30.77|30.97|30.86|30.86|30.75|135
1757753700000|2025-09-13 08:55:00|30.89|30.78|30.83|30.72|30.89|30.78|30.83|30.72|127
1757754000000|2025-09-13 09:00:00|30.84|30.73|30.85|30.74|30.88|30.77|30.78|30.67|116
1757754300000|2025-09-13 09:05:00|30.84|30.73|30.93|30.82|30.93|30.82|30.83|30.72|141
1757754600000|2025-09-13 09:10:00|30.92|30.81|30.92|30.81|30.97|30.86|30.91|30.8|85
1757754900000|2025-09-13 09:15:00|30.93|30.82|30.95|30.84|30.95|30.84|30.86|30.75|51
1757755200000|2025-09-13 09:20:00|30.96|30.85|30.89|30.78|30.97|30.86|30.89|30.78|62
1757755500000|2025-09-13 09:25:00|30.88|30.77|30.84|30.73|30.89|30.78|30.84|30.73|65
1757755800000|2025-09-13 09:30:00|30.83|30.72|30.75|30.64|30.83|30.72|30.73|30.62|54
1757756100000|2025-09-13 09:35:00|30.73|30.62|30.77|30.66|30.79|30.68|30.68|30.57|80
1757756400000|2025-09-13 09:40:00|30.76|30.65|30.82|30.71|30.82|30.71|30.72|30.61|63
1757756700000|2025-09-13 09:45:00|30.81|30.7|30.87|30.76|30.88|30.77|30.8|30.69|51
1757757000000|2025-09-13 09:50:00|30.86|30.75|30.69|30.58|30.87|30.76|30.69|30.58|98
1757757300000|2025-09-13 09:55:00|30.68|30.57|30.52|30.41|30.72|30.61|30.46|30.35|196
1757757600000|2025-09-13 10:00:00|30.51|30.4|30.5|30.39|30.57|30.46|30.39|30.28|139
1757757900000|2025-09-13 10:05:00|30.49|30.38|30.44|30.33|30.49|30.38|30.39|30.28|108
1757758200000|2025-09-13 10:10:00|30.43|30.32|30.4|30.29|30.43|30.32|30.35|30.24|86
1757758500000|2025-09-13 10:15:00|30.41|30.3|30.3|30.19|30.44|30.33|30.29|30.18|88
1757758800000|2025-09-13 10:20:00|30.31|30.2|30.28|30.17|30.33|30.22|30.26|30.15|73
1757759100000|2025-09-13 10:25:00|30.29|30.18|30.31|30.2|30.32|30.21|30.22|30.11|73
1757759400000|2025-09-13 10:30:00|30.3|30.19|30.2|30.09|30.32|30.21|30.19|30.08|108
1757759700000|2025-09-13 10:35:00|30.21|30.1|30.19|30.08|30.23|30.12|30.19|30.08|57
1757760000000|2025-09-13 10:40:00|30.18|30.07|30.22|30.11|30.22|30.11|30.05|29.94|85
1757760300000|2025-09-13 10:45:00|30.21|30.1|30.25|30.14|30.29|30.18|30.21|30.1|109
1757760600000|2025-09-13 10:50:00|30.26|30.15|30.2|30.09|30.26|30.15|30.19|30.08|75
1757760900000|2025-09-13 10:55:00|30.19|30.08|30.23|30.12|30.23|30.12|30.19|30.08|57
1757761200000|2025-09-13 11:00:00|30.24|30.13|30.28|30.17|30.33|30.22|30.2|30.09|92
1757761500000|2025-09-13 11:05:00|30.29|30.18|30.26|30.15|30.29|30.18|30.21|30.1|75
1757761800000|2025-09-13 11:10:00|30.27|30.16|30.23|30.12|30.27|30.16|30.2|30.09|33
1757762100000|2025-09-13 11:15:00|30.18|30.07|30.17|30.06|30.19|30.08|30.15|30.04|63
1757762400000|2025-09-13 11:20:00|30.18|30.07|30.19|30.08|30.19|30.08|30.14|30.03|52
1757762700000|2025-09-13 11:25:00|30.2|30.09|30.3|30.19|30.32|30.21|30.2|30.09|59
1757763000000|2025-09-13 11:30:00|30.29|30.18|30.34|30.23|30.34|30.23|30.28|30.17|84
1757763300000|2025-09-13 11:35:00|30.33|30.22|30.45|30.34|30.47|30.36|30.33|30.22|61
1757763600000|2025-09-13 11:40:00|30.46|30.35|30.46|30.35|30.51|30.4|30.44|30.33|96
1757763900000|2025-09-13 11:45:00|30.45|30.34|30.52|30.41|30.52|30.41|30.43|30.32|46
1757764200000|2025-09-13 11:50:00|30.51|30.4|30.51|30.4|30.53|30.42|30.5|30.39|37
1757764500000|2025-09-13 11:55:00|30.52|30.41|30.54|30.43|30.55|30.44|30.51|30.4|79
1757764800000|2025-09-13 12:00:00|30.53|30.42|30.51|30.4|30.54|30.43|30.44|30.33|120
1757765100000|2025-09-13 12:05:00|30.5|30.39|30.55|30.44|30.57|30.46|30.48|30.37|85
1757765400000|2025-09-13 12:10:00|30.54|30.43|30.49|30.38|30.54|30.43|30.49|30.38|76
1757765700000|2025-09-13 12:15:00|30.48|30.37|30.46|30.35|30.51|30.4|30.44|30.33|119
1757766000000|2025-09-13 12:20:00|30.47|30.36|30.48|30.37|30.52|30.41|30.45|30.34|133
1757766300000|2025-09-13 12:25:00|30.47|30.36|30.5|30.39|30.52|30.41|30.47|30.36|36
1757766600000|2025-09-13 12:30:00|30.51|30.4|30.47|30.36|30.51|30.4|30.45|30.34|127
1757766900000|2025-09-13 12:35:00|30.48|30.37|30.46|30.35|30.48|30.37|30.45|30.34|82
1757767200000|2025-09-13 12:40:00|30.47|30.36|30.46|30.35|30.51|30.4|30.46|30.35|92
1757767500000|2025-09-13 12:45:00|30.47|30.36|30.5|30.39|30.52|30.41|30.46|30.35|74
1757767800000|2025-09-13 12:50:00|30.49|30.38|30.46|30.35|30.5|30.39|30.44|30.33|160
1757768100000|2025-09-13 12:55:00|30.45|30.34|30.42|30.31|30.47|30.36|30.4|30.29|172
1757768400000|2025-09-13 13:00:00|30.41|30.3|30.43|30.32|30.45|30.34|30.4|30.29|87
1757768700000|2025-09-13 13:05:00|30.42|30.31|30.4|30.29|30.44|30.33|30.36|30.25|99
1757769000000|2025-09-13 13:10:00|30.41|30.3|30.43|30.32|30.44|30.33|30.39|30.28|67
1757769300000|2025-09-13 13:15:00|30.42|30.31|30.38|30.27|30.43|30.32|30.37|30.26|46
1757769600000|2025-09-13 13:20:00|30.36|30.25|30.31|30.2|30.37|30.26|30.25|30.14|96
1757769900000|2025-09-13 13:25:00|30.32|30.21|30.32|30.21|30.33|30.22|30.3|30.19|65
1757770200000|2025-09-13 13:30:00|30.31|30.2|30.26|30.15|30.33|30.22|30.24|30.13|51
1757770500000|2025-09-13 13:35:00|30.27|30.16|30.33|30.22|30.35|30.24|30.27|30.16|40
1757770800000|2025-09-13 13:40:00|30.34|30.23|30.34|30.23|30.38|30.27|30.33|30.22|74
1757771100000|2025-09-13 13:45:00|30.33|30.22|30.23|30.12|30.33|30.22|30.22|30.11|89
1757771400000|2025-09-13 13:50:00|30.22|30.11|30.01|29.9|30.22|30.11|29.77|29.66|264
1757771700000|2025-09-13 13:55:00|30|29.89|30.01|29.9|30.09|29.98|30|29.89|117
1757772000000|2025-09-13 14:00:00|30.02|29.91|29.9|29.79|30.03|29.92|29.83|29.72|234
1757772300000|2025-09-13 14:05:00|29.89|29.78|30.02|29.91|30.02|29.91|29.83|29.72|126
1757772600000|2025-09-13 14:10:00|30.01|29.9|29.93|29.82|30.06|29.95|29.88|29.77|128
1757772900000|2025-09-13 14:15:00|29.92|29.81|29.99|29.88|30.02|29.91|29.91|29.8|168
1757773200000|2025-09-13 14:20:00|30|29.89|30.04|29.93|30.05|29.94|29.95|29.84|127
1757773500000|2025-09-13 14:25:00|30.05|29.94|30.05|29.94|30.1|29.99|30.04|29.93|147
1757773800000|2025-09-13 14:30:00|30.04|29.93|29.92|29.81|30.06|29.95|29.89|29.78|167
1757774100000|2025-09-13 14:35:00|29.93|29.82|29.92|29.81|29.95|29.84|29.9|29.79|92
1757774400000|2025-09-13 14:40:00|29.93|29.82|29.95|29.84|29.95|29.84|29.9|29.79|59
1757774700000|2025-09-13 14:45:00|29.96|29.85|29.91|29.8|29.97|29.86|29.87|29.76|98
1757775000000|2025-09-13 14:50:00|29.92|29.81|29.93|29.82|29.94|29.83|29.91|29.8|80
1757775300000|2025-09-13 14:55:00|29.94|29.83|29.95|29.84|29.99|29.88|29.93|29.82|36
1757775600000|2025-09-13 15:00:00|29.96|29.85|29.98|29.87|30.01|29.9|29.91|29.8|97
1757775900000|2025-09-13 15:05:00|29.99|29.88|30.05|29.94|30.09|29.98|29.98|29.87|81
1757776200000|2025-09-13 15:10:00|30.06|29.95|30.05|29.94|30.06|29.95|30|29.89|123
1757776500000|2025-09-13 15:15:00|30.04|29.93|30.11|30|30.11|30|30.04|29.93|168
1757776800000|2025-09-13 15:20:00|30.1|29.99|30.02|29.91|30.14|30.03|30.01|29.9|126
1757777100000|2025-09-13 15:25:00|30.01|29.9|30.03|29.92|30.05|29.94|29.98|29.87|171
1757777400000|2025-09-13 15:30:00|30.04|29.93|29.9|29.79|30.04|29.93|29.89|29.78|172
1757777700000|2025-09-13 15:35:00|29.89|29.78|29.93|29.82|29.95|29.84|29.88|29.77|135
1757778000000|2025-09-13 15:40:00|29.92|29.81|29.93|29.82|29.95|29.84|29.83|29.72|172
1757778300000|2025-09-13 15:45:00|29.92|29.81|29.89|29.78|29.97|29.86|29.86|29.75|94
1757778600000|2025-09-13 15:50:00|29.9|29.79|29.85|29.74|29.94|29.83|29.85|29.74|110
1757778900000|2025-09-13 15:55:00|29.86|29.75|29.89|29.78|29.89|29.78|29.83|29.72|48
1757779200000|2025-09-13 16:00:00|29.88|29.77|29.95|29.84|29.99|29.88|29.87|29.76|102
1757779500000|2025-09-13 16:05:00|29.96|29.85|29.88|29.77|30.01|29.9|29.85|29.74|180
1757779800000|2025-09-13 16:10:00|29.87|29.76|29.82|29.71|29.9|29.79|29.78|29.67|112
1757780100000|2025-09-13 16:15:00|29.83|29.72|29.75|29.64|29.83|29.72|29.69|29.58|93
1757780400000|2025-09-13 16:20:00|29.76|29.65|29.81|29.7|29.81|29.7|29.68|29.57|89
1757780700000|2025-09-13 16:25:00|29.82|29.71|29.74|29.63|29.84|29.73|29.72|29.61|72
1757781000000|2025-09-13 16:30:00|29.75|29.64|29.76|29.65|29.79|29.68|29.73|29.62|82
1757781300000|2025-09-13 16:35:00|29.75|29.64|29.71|29.6|29.77|29.66|29.7|29.59|109
1757781600000|2025-09-13 16:40:00|29.7|29.59|29.71|29.6|29.72|29.61|29.57|29.46|120
1757781900000|2025-09-13 16:45:00|29.7|29.59|29.6|29.49|29.72|29.61|29.51|29.4|145
1757782200000|2025-09-13 16:50:00|29.61|29.5|29.65|29.54|29.69|29.58|29.61|29.5|71
1757782500000|2025-09-13 16:55:00|29.66|29.55|29.6|29.49|29.68|29.57|29.58|29.47|62
1757782800000|2025-09-13 17:00:00|29.61|29.5|29.58|29.47|29.65|29.54|29.38|29.27|192
1757783100000|2025-09-13 17:05:00|29.57|29.46|29.4|29.29|29.61|29.5|29.4|29.29|137
1757783400000|2025-09-13 17:10:00|29.41|29.3|29.35|29.24|29.55|29.44|29.35|29.24|195
1757783700000|2025-09-13 17:15:00|29.36|29.25|29.5|29.39|29.55|29.44|29.36|29.25|145
1757784000000|2025-09-13 17:20:00|29.51|29.4|29.62|29.51|29.63|29.52|29.5|29.39|78
1757784300000|2025-09-13 17:25:00|29.61|29.5|29.61|29.5|29.65|29.54|29.58|29.47|55
1757784600000|2025-09-13 17:30:00|29.6|29.49|29.68|29.57|29.71|29.6|29.6|29.49|61
1757784900000|2025-09-13 17:35:00|29.67|29.56|29.63|29.52|29.69|29.58|29.63|29.52|45
1757785200000|2025-09-13 17:40:00|29.62|29.51|29.62|29.51|29.66|29.55|29.61|29.5|61
1757785500000|2025-09-13 17:45:00|29.61|29.5|29.69|29.58|29.69|29.58|29.59|29.48|53
1757785800000|2025-09-13 17:50:00|29.7|29.59|29.68|29.57|29.7|29.59|29.67|29.56|41
1757786100000|2025-09-13 17:55:00|29.67|29.56|29.65|29.54|29.69|29.58|29.65|29.54|41
1757786400000|2025-09-13 18:00:00|29.66|29.55|29.66|29.55|29.68|29.57|29.63|29.52|75
1757786700000|2025-09-13 18:05:00|29.65|29.54|29.66|29.55|29.66|29.55|29.6|29.49|28
1757787000000|2025-09-13 18:10:00|29.67|29.56|29.65|29.54|29.67|29.56|29.63|29.52|41
1757787300000|2025-09-13 18:15:00|29.66|29.55|29.61|29.5|29.67|29.56|29.61|29.5|62
1757787600000|2025-09-13 18:20:00|29.62|29.51|29.73|29.62|29.73|29.62|29.61|29.5|114
1757787900000|2025-09-13 18:25:00|29.72|29.61|29.74|29.63|29.78|29.67|29.72|29.61|51
1757788200000|2025-09-13 18:30:00|29.75|29.64|29.65|29.54|29.75|29.64|29.65|29.54|47
1757788500000|2025-09-13 18:35:00|29.66|29.55|29.68|29.57|29.71|29.6|29.65|29.54|49
1757788800000|2025-09-13 18:40:00|29.67|29.56|29.69|29.58|29.71|29.6|29.67|29.56|25
1757789100000|2025-09-13 18:45:00|29.68|29.57|29.66|29.55|29.69|29.58|29.65|29.54|45
1757789400000|2025-09-13 18:50:00|29.65|29.54|29.72|29.61|29.72|29.61|29.64|29.53|57
1757789700000|2025-09-13 18:55:00|29.73|29.62|29.7|29.59|29.75|29.64|29.7|29.59|36
1757790000000|2025-09-13 19:00:00|29.69|29.58|29.71|29.6|29.71|29.6|29.67|29.56|53
1757790300000|2025-09-13 19:05:00|29.7|29.59|29.71|29.6|29.72|29.61|29.66|29.55|46
1757790600000|2025-09-13 19:10:00|29.7|29.59|29.7|29.59|29.72|29.61|29.68|29.57|31
1757790900000|2025-09-13 19:15:00|29.69|29.58|29.68|29.57|29.71|29.6|29.67|29.56|64
1757791200000|2025-09-13 19:20:00|29.67|29.56|29.7|29.59|29.7|29.59|29.66|29.55|48
1757791500000|2025-09-13 19:25:00|29.71|29.6|29.67|29.56|29.71|29.6|29.66|29.55|49
1757791800000|2025-09-13 19:30:00|29.68|29.57|29.71|29.6|29.71|29.6|29.67|29.56|24
1757792100000|2025-09-13 19:35:00|29.7|29.59|29.71|29.6|29.71|29.6|29.67|29.56|18
1757792400000|2025-09-13 19:40:00|29.72|29.61|29.69|29.58|29.72|29.61|29.68|29.57|22
1757792700000|2025-09-13 19:45:00|29.7|29.59|29.68|29.57|29.71|29.6|29.68|29.57|23
1757793000000|2025-09-13 19:50:00|29.69|29.58|29.72|29.61|29.72|29.61|29.67|29.56|30
1757793300000|2025-09-13 19:55:00|29.71|29.6|29.68|29.57|29.72|29.61|29.68|29.57|38
1757793600000|2025-09-13 20:00:00|29.67|29.56|29.75|29.64|29.76|29.65|29.67|29.56|23
1757793900000|2025-09-13 20:05:00|29.76|29.65|29.83|29.72|29.84|29.73|29.76|29.65|44
1757794200000|2025-09-13 20:10:00|29.84|29.73|29.84|29.73|29.84|29.73|29.78|29.67|97
1757794500000|2025-09-13 20:15:00|29.83|29.72|29.8|29.69|29.84|29.73|29.78|29.67|68
1757794800000|2025-09-13 20:20:00|29.81|29.7|29.83|29.72|29.85|29.74|29.79|29.68|101
1757795100000|2025-09-13 20:25:00|29.82|29.71|29.82|29.71|29.83|29.72|29.79|29.68|35
1757795400000|2025-09-13 20:30:00|29.81|29.7|29.83|29.72|29.85|29.74|29.81|29.7|139
1757795700000|2025-09-13 20:35:00|29.82|29.71|29.84|29.73|29.84|29.73|29.81|29.7|17
1757796000000|2025-09-13 20:40:00|29.83|29.72|29.79|29.68|29.84|29.73|29.79|29.68|35
1757796300000|2025-09-13 20:45:00|29.8|29.69|29.87|29.76|29.87|29.76|29.79|29.68|48
1757796600000|2025-09-13 20:50:00|29.88|29.77|29.91|29.8|29.91|29.8|29.87|29.76|42
1757796900000|2025-09-13 20:55:00|29.93|29.82|29.89|29.78|29.93|29.82|29.88|29.77|55
1757797200000|2025-09-13 21:00:00|29.88|29.77|29.91|29.8|29.93|29.82|29.87|29.76|24
1757797500000|2025-09-13 21:05:00|29.92|29.81|29.97|29.86|29.98|29.87|29.92|29.81|14
1757797800000|2025-09-13 21:10:00|29.98|29.87|29.95|29.84|30.05|29.94|29.95|29.84|42
1757798100000|2025-09-13 21:15:00|29.96|29.85|29.98|29.87|29.98|29.87|29.91|29.8|34
1757798400000|2025-09-13 21:20:00|29.99|29.88|29.97|29.86|30.01|29.9|29.97|29.86|29
1757798700000|2025-09-13 21:25:00|29.96|29.85|29.97|29.86|30|29.89|29.95|29.84|33
1757799000000|2025-09-13 21:30:00|29.96|29.85|29.99|29.88|29.99|29.88|29.94|29.83|40
1757799300000|2025-09-13 21:35:00|30|29.89|29.98|29.87|30.02|29.91|29.98|29.87|85
1757799600000|2025-09-13 21:40:00|29.97|29.86|29.95|29.84|29.98|29.87|29.95|29.84|27
1757799900000|2025-09-13 21:45:00|29.94|29.83|29.94|29.83|29.95|29.84|29.93|29.82|153
1757800200000|2025-09-13 21:50:00|29.93|29.82|29.97|29.86|29.97|29.86|29.92|29.81|15
1757800500000|2025-09-13 21:55:00|29.98|29.87|29.99|29.88|29.99|29.88|29.97|29.86|10
1757800800000|2025-09-13 22:00:00|30|29.89|30.01|29.9|30.02|29.91|29.99|29.88|36
1757801100000|2025-09-13 22:05:00|30.02|29.91|30.02|29.91|30.02|29.91|30|29.89|35
1757801400000|2025-09-13 22:10:00|30.01|29.9|30|29.89|30.03|29.92|30|29.89|50
1757801700000|2025-09-13 22:15:00|29.99|29.88|29.93|29.82|29.99|29.88|29.91|29.8|27
1757802000000|2025-09-13 22:20:00|29.94|29.83|29.96|29.85|29.96|29.85|29.94|29.83|27
1757802300000|2025-09-13 22:25:00|29.97|29.86|29.96|29.85|29.98|29.87|29.96|29.85|12
1757802600000|2025-09-13 22:30:00|29.97|29.86|30|29.89|30.01|29.9|29.96|29.85|22
1757802900000|2025-09-13 22:35:00|29.99|29.88|29.92|29.81|29.99|29.88|29.92|29.81|60
1757803200000|2025-09-13 22:40:00|29.93|29.82|29.93|29.82|29.93|29.82|29.89|29.78|29
1757803500000|2025-09-13 22:45:00|29.92|29.81|29.92|29.81|29.93|29.82|29.9|29.79|25
1757803800000|2025-09-13 22:50:00|29.93|29.82|29.94|29.83|29.94|29.83|29.89|29.78|25
1757804100000|2025-09-13 22:55:00|29.95|29.84|29.97|29.86|29.98|29.87|29.94|29.83|39
1757804400000|2025-09-13 23:00:00|29.96|29.85|29.97|29.86|29.98|29.87|29.96|29.85|18
1757804700000|2025-09-13 23:05:00|29.96|29.85|30.02|29.91|30.03|29.92|29.96|29.85|51
1757805000000|2025-09-13 23:10:00|30.01|29.9|30|29.89|30.03|29.92|30|29.89|62
1757805300000|2025-09-13 23:15:00|29.99|29.88|29.97|29.86|30|29.89|29.97|29.86|51
1757805600000|2025-09-13 23:20:00|29.98|29.87|29.99|29.88|30|29.89|29.95|29.84|68
1757805900000|2025-09-13 23:25:00|29.98|29.87|29.95|29.84|30|29.89|29.94|29.83|60
1757806200000|2025-09-13 23:30:00|29.96|29.85|29.95|29.84|29.99|29.88|29.95|29.84|54
1757806500000|2025-09-13 23:35:00|29.94|29.83|29.97|29.86|29.98|29.87|29.93|29.82|52
1757806800000|2025-09-13 23:40:00|29.96|29.85|30.02|29.91|30.03|29.92|29.94|29.83|39
1757807100000|2025-09-13 23:45:00|30.03|29.92|30.05|29.94|30.06|29.95|30.02|29.91|33
1757807400000|2025-09-13 23:50:00|30.06|29.95|30.11|30|30.12|30.01|30.06|29.95|24
1757807700000|2025-09-13 23:55:00|30.12|30.01|30.15|30.04|30.16|30.05|30.08|29.97|34
1757808000000|2025-09-14 00:00:00|30.14|30.03|30.18|30.07|30.19|30.08|30.11|30|51
1757808300000|2025-09-14 00:05:00|30.19|30.08|30.21|30.1|30.21|30.1|30.15|30.04|35
1757808600000|2025-09-14 00:10:00|30.2|30.09|30.16|30.05|30.27|30.16|30.12|30.01|66
1757808900000|2025-09-14 00:15:00|30.17|30.06|30.12|30.01|30.17|30.06|30.1|29.99|66
1757809200000|2025-09-14 00:20:00|30.13|30.02|30.04|29.93|30.13|30.02|30.03|29.92|46
1757809500000|2025-09-14 00:25:00|30.03|29.92|29.99|29.88|30.05|29.94|29.99|29.88|89
1757809800000|2025-09-14 00:30:00|30|29.89|30.03|29.92|30.05|29.94|29.99|29.88|38
1757810100000|2025-09-14 00:35:00|30.04|29.93|30.04|29.93|30.07|29.96|30|29.89|87
1757810400000|2025-09-14 00:40:00|30.05|29.94|30.03|29.92|30.05|29.94|30.01|29.9|79
1757810700000|2025-09-14 00:45:00|30.04|29.93|30.02|29.91|30.08|29.97|30.02|29.91|103
1757811000000|2025-09-14 00:50:00|30.03|29.92|30.01|29.9|30.03|29.92|29.95|29.84|77
1757811300000|2025-09-14 00:55:00|30.02|29.91|30.07|29.96|30.12|30.01|30.02|29.91|98
1757811600000|2025-09-14 01:00:00|30.06|29.95|30.06|29.95|30.08|29.97|30|29.89|110
1757811900000|2025-09-14 01:05:00|30.05|29.94|29.97|29.86|30.1|29.99|29.97|29.86|129
1757812200000|2025-09-14 01:10:00|29.96|29.85|29.92|29.81|29.98|29.87|29.89|29.78|118
1757812500000|2025-09-14 01:15:00|29.91|29.8|29.97|29.86|29.98|29.87|29.91|29.8|105
1757812800000|2025-09-14 01:20:00|29.96|29.85|29.9|29.79|29.97|29.86|29.86|29.75|78
1757813100000|2025-09-14 01:25:00|29.91|29.8|29.95|29.84|29.97|29.86|29.9|29.79|76
1757813400000|2025-09-14 01:30:00|29.94|29.83|29.95|29.84|29.95|29.84|29.88|29.77|48
1757813700000|2025-09-14 01:35:00|29.94|29.83|29.89|29.78|29.95|29.84|29.88|29.77|58
1757814000000|2025-09-14 01:40:00|29.88|29.77|29.98|29.87|30|29.89|29.88|29.77|56
1757814300000|2025-09-14 01:45:00|29.99|29.88|29.96|29.85|30.04|29.93|29.96|29.85|89
1757814600000|2025-09-14 01:50:00|29.97|29.86|30|29.89|30.03|29.92|29.97|29.86|72
1757814900000|2025-09-14 01:55:00|29.99|29.88|30.03|29.92|30.03|29.92|29.96|29.85|45
1757815200000|2025-09-14 02:00:00|30.02|29.91|29.99|29.88|30.05|29.94|29.98|29.87|84
1757815500000|2025-09-14 02:05:00|29.98|29.87|30.13|30.02|30.15|30.04|29.97|29.86|141
1757815800000|2025-09-14 02:10:00|30.12|30.01|30.24|30.13|30.25|30.14|30.11|30|59
1757816100000|2025-09-14 02:15:00|30.25|30.14|30.16|30.05|30.26|30.15|30.13|30.02|169
1757816400000|2025-09-14 02:20:00|30.15|30.04|30.16|30.05|30.21|30.1|30.15|30.04|130
1757816700000|2025-09-14 02:25:00|30.17|30.06|30.13|30.02|30.17|30.06|30.08|29.97|67
1757817000000|2025-09-14 02:30:00|30.12|30.01|30.06|29.95|30.14|30.03|30.05|29.94|91
1757817300000|2025-09-14 02:35:00|30.05|29.94|29.99|29.88|30.05|29.94|29.98|29.87|65
1757817600000|2025-09-14 02:40:00|29.98|29.87|30.01|29.9|30.01|29.9|29.97|29.86|40
1757817900000|2025-09-14 02:45:00|30|29.89|30.02|29.91|30.03|29.92|29.98|29.87|33
1757818200000|2025-09-14 02:50:00|30.01|29.9|30.06|29.95|30.09|29.98|30.01|29.9|42
1757818500000|2025-09-14 02:55:00|30.05|29.94|30.07|29.96|30.07|29.96|30.03|29.92|23
1757818800000|2025-09-14 03:00:00|30.06|29.95|30.04|29.93|30.08|29.97|30.01|29.9|77
1757819100000|2025-09-14 03:05:00|30.03|29.92|30.04|29.93|30.05|29.94|29.98|29.87|80
1757819400000|2025-09-14 03:10:00|30.05|29.94|30.02|29.91|30.05|29.94|30|29.89|46
1757819700000|2025-09-14 03:15:00|30.03|29.92|29.97|29.86|30.03|29.92|29.93|29.82|91
1757820000000|2025-09-14 03:20:00|29.96|29.85|29.92|29.81|29.98|29.87|29.89|29.78|90
1757820300000|2025-09-14 03:25:00|29.93|29.82|29.87|29.76|29.94|29.83|29.87|29.76|75
1757820600000|2025-09-14 03:30:00|29.88|29.77|29.92|29.81|29.92|29.81|29.86|29.75|93
1757820900000|2025-09-14 03:35:00|29.91|29.8|29.94|29.83|29.95|29.84|29.89|29.78|86
1757821200000|2025-09-14 03:40:00|29.93|29.82|29.9|29.79|29.95|29.84|29.9|29.79|141
1757821500000|2025-09-14 03:45:00|29.91|29.8|29.88|29.77|29.92|29.81|29.86|29.75|84
1757821800000|2025-09-14 03:50:00|29.89|29.78|29.88|29.77|29.92|29.81|29.87|29.76|104
1757822100000|2025-09-14 03:55:00|29.87|29.76|29.84|29.73|29.88|29.77|29.8|29.69|114
1757822400000|2025-09-14 04:00:00|29.83|29.72|29.87|29.76|29.88|29.77|29.82|29.71|81
1757822700000|2025-09-14 04:05:00|29.88|29.77|29.81|29.7|29.89|29.78|29.79|29.68|104
1757823000000|2025-09-14 04:10:00|29.82|29.71|29.83|29.72|29.86|29.75|29.81|29.7|54
1757823300000|2025-09-14 04:15:00|29.82|29.71|29.73|29.62|29.84|29.73|29.69|29.58|156
1757823600000|2025-09-14 04:20:00|29.72|29.61|29.93|29.82|29.93|29.82|29.72|29.61|72
1757823900000|2025-09-14 04:25:00|29.94|29.83|29.98|29.87|29.98|29.87|29.94|29.83|77
1757824200000|2025-09-14 04:30:00|29.97|29.86|29.94|29.83|29.98|29.87|29.92|29.81|57
1757824500000|2025-09-14 04:35:00|29.95|29.84|29.98|29.87|30|29.89|29.93|29.82|65
1757824800000|2025-09-14 04:40:00|29.99|29.88|30.17|30.06|30.17|30.06|29.99|29.88|37
1757825100000|2025-09-14 04:45:00|30.16|30.05|30.31|30.2|30.37|30.26|30.16|30.05|89
1757825400000|2025-09-14 04:50:00|30.32|30.21|30.23|30.12|30.36|30.25|30.21|30.1|133
1757825700000|2025-09-14 04:55:00|30.22|30.11|30.21|30.1|30.3|30.19|30.11|30|143
1757826000000|2025-09-14 05:00:00|30.22|30.11|30.26|30.15|30.27|30.16|30.14|30.03|100
1757826300000|2025-09-14 05:05:00|30.27|30.16|30.4|30.29|30.4|30.29|30.26|30.15|120
1757826600000|2025-09-14 05:10:00|30.41|30.3|30.46|30.35|30.46|30.35|30.38|30.27|124
1757826900000|2025-09-14 05:15:00|30.45|30.34|30.49|30.38|30.49|30.38|30.41|30.3|100
1757827200000|2025-09-14 05:20:00|30.5|30.39|30.47|30.36|30.5|30.39|30.4|30.29|104
1757827500000|2025-09-14 05:25:00|30.48|30.37|30.47|30.36|30.51|30.4|30.44|30.33|53
1757827800000|2025-09-14 05:30:00|30.46|30.35|30.36|30.25|30.47|30.36|30.34|30.23|101
1757828100000|2025-09-14 05:35:00|30.37|30.26|30.56|30.45|30.56|30.45|30.36|30.25|65
1757828400000|2025-09-14 05:40:00|30.55|30.44|30.54|30.43|30.58|30.47|30.51|30.4|118
1757828700000|2025-09-14 05:45:00|30.55|30.44|30.58|30.47|30.58|30.47|30.53|30.42|132
1757829000000|2025-09-14 05:50:00|30.57|30.46|30.62|30.51|30.62|30.51|30.51|30.4|88
1757829300000|2025-09-14 05:55:00|30.64|30.53|30.64|30.53|30.67|30.56|30.57|30.46|125
1757829600000|2025-09-14 06:00:00|30.63|30.52|30.59|30.48|30.69|30.58|30.59|30.48|84
1757829900000|2025-09-14 06:05:00|30.58|30.47|30.52|30.41|30.62|30.51|30.52|30.41|118
1757830200000|2025-09-14 06:10:00|30.51|30.4|30.49|30.38|30.52|30.41|30.45|30.34|93
1757830500000|2025-09-14 06:15:00|30.5|30.39|30.44|30.33|30.51|30.4|30.42|30.31|63
1757830800000|2025-09-14 06:20:00|30.43|30.32|30.44|30.33|30.45|30.34|30.4|30.29|111
1757831100000|2025-09-14 06:25:00|30.45|30.34|30.37|30.26|30.45|30.34|30.35|30.24|126
1757831400000|2025-09-14 06:30:00|30.36|30.25|30.3|30.19|30.38|30.27|30.29|30.18|82
1757831700000|2025-09-14 06:35:00|30.29|30.18|30.29|30.18|30.33|30.22|30.24|30.13|43
1757832000000|2025-09-14 06:40:00|30.3|30.19|30.23|30.12|30.3|30.19|30.23|30.12|68
1757832300000|2025-09-14 06:45:00|30.24|30.13|30.21|30.1|30.25|30.14|30.17|30.06|96
1757832600000|2025-09-14 06:50:00|30.22|30.11|30.22|30.11|30.23|30.12|30.21|30.1|49
1757832900000|2025-09-14 06:55:00|30.21|30.1|30.24|30.13|30.24|30.13|30.2|30.09|38
1757833200000|2025-09-14 07:00:00|30.25|30.14|30.2|30.09|30.27|30.16|30.18|30.07|125
1757833500000|2025-09-14 07:05:00|30.21|30.1|30.2|30.09|30.21|30.1|30.18|30.07|44
1757833800000|2025-09-14 07:10:00|30.21|30.1|30.19|30.08|30.23|30.12|30.18|30.07|67
1757834100000|2025-09-14 07:15:00|30.2|30.09|30.19|30.08|30.22|30.11|30.18|30.07|90
1757834400000|2025-09-14 07:20:00|30.2|30.09|30.25|30.14|30.26|30.15|30.19|30.08|85
1757834700000|2025-09-14 07:25:00|30.26|30.15|30.3|30.19|30.33|30.22|30.25|30.14|103
1757835000000|2025-09-14 07:30:00|30.29|30.18|30.28|30.17|30.3|30.19|30.25|30.14|94
1757835300000|2025-09-14 07:35:00|30.27|30.16|30.34|30.23|30.36|30.25|30.24|30.13|87
1757835600000|2025-09-14 07:40:00|30.33|30.22|30.25|30.14|30.36|30.25|30.25|30.14|86
1757835900000|2025-09-14 07:45:00|30.26|30.15|30.13|30.02|30.31|30.2|30.13|30.02|83
1757836200000|2025-09-14 07:50:00|30.12|30.01|30.03|29.92|30.13|30.02|29.91|29.8|121
1757836500000|2025-09-14 07:55:00|30.02|29.91|30.03|29.92|30.05|29.94|29.99|29.88|98
1757836800000|2025-09-14 08:00:00|30.02|29.91|29.99|29.88|30.03|29.92|29.94|29.83|90
1757837100000|2025-09-14 08:05:00|29.98|29.87|30|29.89|30|29.89|29.94|29.83|83
1757837400000|2025-09-14 08:10:00|30.01|29.9|30|29.89|30.02|29.91|29.98|29.87|34
1757837700000|2025-09-14 08:15:00|29.99|29.88|29.99|29.88|30.03|29.92|29.96|29.85|41
1757838000000|2025-09-14 08:20:00|30|29.89|30.05|29.94|30.05|29.94|29.98|29.87|52
1757838300000|2025-09-14 08:25:00|30.04|29.93|30.04|29.93|30.08|29.97|30.02|29.91|39
1757838600000|2025-09-14 08:30:00|30.05|29.94|30.13|30.02|30.13|30.02|30.04|29.93|59
1757838900000|2025-09-14 08:35:00|30.12|30.01|30.09|29.98|30.13|30.02|30.08|29.97|169
1757839200000|2025-09-14 08:40:00|30.1|29.99|30.15|30.04|30.15|30.04|30.09|29.98|70
1757839500000|2025-09-14 08:45:00|30.16|30.05|30.16|30.05|30.18|30.07|30.14|30.03|111
1757839800000|2025-09-14 08:50:00|30.15|30.04|30.02|29.91|30.15|30.04|30.02|29.91|109
1757840100000|2025-09-14 08:55:00|30.01|29.9|30.05|29.94|30.06|29.95|30.01|29.9|113
1757840400000|2025-09-14 09:00:00|30.04|29.93|30.07|29.96|30.1|29.99|30.03|29.92|76
1757840700000|2025-09-14 09:05:00|30.06|29.95|30.04|29.93|30.06|29.95|30.04|29.93|69
1757841000000|2025-09-14 09:10:00|30.05|29.94|30.06|29.95|30.08|29.97|30.04|29.93|92
1757841300000|2025-09-14 09:15:00|30.05|29.94|30.07|29.96|30.07|29.96|30.04|29.93|83
1757841600000|2025-09-14 09:20:00|30.08|29.97|30.12|30.01|30.18|30.07|30.07|29.96|72
1757841900000|2025-09-14 09:25:00|30.11|30|30.14|30.03|30.14|30.03|30.11|30|40
1757842200000|2025-09-14 09:30:00|30.13|30.02|30.2|30.09|30.21|30.1|30.12|30.01|50
1757842500000|2025-09-14 09:35:00|30.21|30.1|30.21|30.1|30.21|30.1|30.16|30.05|61
1757842800000|2025-09-14 09:40:00|30.2|30.09|30.21|30.1|30.21|30.1|30.19|30.08|4
1757843100000|2025-09-14 09:45:00|30.22|30.11|30.28|30.17|30.28|30.17|30.22|30.11|63
1757843400000|2025-09-14 09:50:00|30.27|30.16|30.22|30.11|30.28|30.17|30.21|30.1|156
1757843700000|2025-09-14 09:55:00|30.23|30.12|30.24|30.13|30.26|30.15|30.22|30.11|58
1757844000000|2025-09-14 10:00:00|30.25|30.14|30.42|30.31|30.43|30.32|30.24|30.13|83
1757844300000|2025-09-14 10:05:00|30.43|30.32|30.31|30.2|30.43|30.32|30.29|30.18|115
1757844600000|2025-09-14 10:10:00|30.32|30.21|30.21|30.1|30.32|30.21|30.21|30.1|27
1757844900000|2025-09-14 10:15:00|30.2|30.09|30.21|30.1|30.21|30.1|30.13|30.02|70
1757845200000|2025-09-14 10:20:00|30.22|30.11|30.17|30.06|30.27|30.16|30.17|30.06|55
1757845500000|2025-09-14 10:25:00|30.16|30.05|30.12|30.01|30.16|30.05|30.07|29.96|60
1757845800000|2025-09-14 10:30:00|30.11|30|30.15|30.04|30.16|30.05|30.11|30|45
1757846100000|2025-09-14 10:35:00|30.14|30.03|30.11|30|30.15|30.04|30.06|29.95|48
1757846400000|2025-09-14 10:40:00|30.1|29.99|30.11|30|30.11|30|30.09|29.98|54
1757846700000|2025-09-14 10:45:00|30.1|29.99|30.12|30.01|30.13|30.02|30.08|29.97|49
1757847000000|2025-09-14 10:50:00|30.11|30|30.1|29.99|30.12|30.01|30.07|29.96|72
1757847300000|2025-09-14 10:55:00|30.09|29.98|30.07|29.96|30.1|29.99|30.06|29.95|31
1757847600000|2025-09-14 11:00:00|30.08|29.97|30.06|29.95|30.09|29.98|30.04|29.93|53
1757847900000|2025-09-14 11:05:00|30.07|29.96|30.01|29.9|30.07|29.96|30.01|29.9|59
1757848200000|2025-09-14 11:10:00|30|29.89|30.04|29.93|30.06|29.95|30|29.89|35
1757848500000|2025-09-14 11:15:00|30.03|29.92|29.94|29.83|30.04|29.93|29.93|29.82|53
1757848800000|2025-09-14 11:20:00|29.95|29.84|29.94|29.83|29.98|29.87|29.94|29.83|122
1757849100000|2025-09-14 11:25:00|29.95|29.84|29.86|29.75|29.95|29.84|29.86|29.75|118
1757849400000|2025-09-14 11:30:00|29.87|29.76|29.81|29.7|29.88|29.77|29.75|29.64|120
1757849700000|2025-09-14 11:35:00|29.82|29.71|29.79|29.68|29.87|29.76|29.76|29.65|86
1757850000000|2025-09-14 11:40:00|29.78|29.67|29.76|29.65|29.79|29.68|29.75|29.64|101
1757850300000|2025-09-14 11:45:00|29.77|29.66|29.82|29.71|29.82|29.71|29.77|29.66|94
1757850600000|2025-09-14 11:50:00|29.83|29.72|29.74|29.63|29.86|29.75|29.73|29.62|130
1757850900000|2025-09-14 11:55:00|29.75|29.64|29.74|29.63|29.76|29.65|29.7|29.59|68
1757851200000|2025-09-14 12:00:00|29.73|29.62|29.8|29.69|29.84|29.73|29.73|29.62|107
1757851500000|2025-09-14 12:05:00|29.81|29.7|29.75|29.64|29.85|29.74|29.75|29.64|83
1757851800000|2025-09-14 12:10:00|29.76|29.65|29.82|29.71|29.85|29.74|29.74|29.63|95
1757852100000|2025-09-14 12:15:00|29.83|29.72|29.88|29.77|29.89|29.78|29.82|29.71|48
1757852400000|2025-09-14 12:20:00|29.89|29.78|29.86|29.75|29.93|29.82|29.86|29.75|44
1757852700000|2025-09-14 12:25:00|29.87|29.76|29.91|29.8|29.93|29.82|29.87|29.76|71
1757853000000|2025-09-14 12:30:00|29.92|29.81|29.89|29.78|29.93|29.82|29.86|29.75|56
1757853300000|2025-09-14 12:35:00|29.88|29.77|29.74|29.63|29.89|29.78|29.74|29.63|67
1757853600000|2025-09-14 12:40:00|29.73|29.62|29.62|29.51|29.74|29.63|29.56|29.45|127
1757853900000|2025-09-14 12:45:00|29.63|29.52|29.57|29.46|29.67|29.56|29.54|29.43|86
1757854200000|2025-09-14 12:50:00|29.58|29.47|29.58|29.47|29.59|29.48|29.46|29.35|137
1757854500000|2025-09-14 12:55:00|29.57|29.46|29.58|29.47|29.65|29.54|29.57|29.46|77
1757854800000|2025-09-14 13:00:00|29.57|29.46|29.51|29.4|29.58|29.47|29.44|29.33|82
1757855100000|2025-09-14 13:05:00|29.5|29.39|29.52|29.41|29.53|29.42|29.45|29.34|70
1757855400000|2025-09-14 13:10:00|29.53|29.42|29.56|29.45|29.56|29.45|29.5|29.39|54
1757855700000|2025-09-14 13:15:00|29.55|29.44|29.44|29.33|29.55|29.44|29.44|29.33|78
1757856000000|2025-09-14 13:20:00|29.43|29.32|29.45|29.34|29.5|29.39|29.42|29.31|83
1757856300000|2025-09-14 13:25:00|29.44|29.33|29.44|29.33|29.49|29.38|29.42|29.31|77
1757856600000|2025-09-14 13:30:00|29.43|29.32|29.43|29.32|29.46|29.35|29.37|29.26|115
1757856900000|2025-09-14 13:35:00|29.42|29.31|29.46|29.35|29.49|29.38|29.39|29.28|77
1757857200000|2025-09-14 13:40:00|29.45|29.34|29.48|29.37|29.52|29.41|29.45|29.34|78
1757857500000|2025-09-14 13:45:00|29.47|29.36|29.46|29.35|29.47|29.36|29.39|29.28|69
1757857800000|2025-09-14 13:50:00|29.45|29.34|29.44|29.33|29.55|29.44|29.43|29.32|86
1757858100000|2025-09-14 13:55:00|29.43|29.32|29.38|29.27|29.46|29.35|29.16|29.05|154
1757858400000|2025-09-14 14:00:00|29.37|29.26|29.4|29.29|29.45|29.34|29.36|29.25|94
1757858700000|2025-09-14 14:05:00|29.39|29.28|29.44|29.33|29.48|29.37|29.36|29.25|80
1757859000000|2025-09-14 14:10:00|29.43|29.32|29.39|29.28|29.49|29.38|29.38|29.27|76
1757859300000|2025-09-14 14:15:00|29.38|29.27|29.34|29.23|29.4|29.29|29.34|29.23|85
1757859600000|2025-09-14 14:20:00|29.35|29.24|29.3|29.19|29.38|29.27|29.28|29.17|102
1757859900000|2025-09-14 14:25:00|29.29|29.18|29.29|29.18|29.34|29.23|29.26|29.15|71
1757860200000|2025-09-14 14:30:00|29.28|29.17|29.23|29.12|29.32|29.21|29.23|29.12|69
1757860500000|2025-09-14 14:35:00|29.22|29.11|29.18|29.07|29.28|29.17|29.17|29.06|179
1757860800000|2025-09-14 14:40:00|29.17|29.06|29.14|29.03|29.21|29.1|29.1|28.99|185
1757861100000|2025-09-14 14:45:00|29.15|29.04|29.11|29|29.21|29.1|29.09|28.98|103
1757861400000|2025-09-14 14:50:00|29.12|29.01|29.12|29.01|29.13|29.02|29.04|28.93|101
1757861700000|2025-09-14 14:55:00|29.13|29.02|29.22|29.11|29.24|29.13|29.13|29.02|68
1757862000000|2025-09-14 15:00:00|29.21|29.1|29.13|29.02|29.25|29.14|29.13|29.02|76
1757862300000|2025-09-14 15:05:00|29.12|29.01|29.09|28.98|29.16|29.05|29.08|28.97|102
1757862600000|2025-09-14 15:10:00|29.1|28.99|29.08|28.97|29.14|29.03|29.06|28.95|83
1757862900000|2025-09-14 15:15:00|29.09|28.98|29.11|29|29.15|29.04|29.08|28.97|95
1757863200000|2025-09-14 15:20:00|29.1|28.99|29.19|29.08|29.19|29.08|29.08|28.97|68
1757863500000|2025-09-14 15:25:00|29.18|29.07|29.15|29.04|29.19|29.08|29.13|29.02|66
1757863800000|2025-09-14 15:30:00|29.14|29.03|29.15|29.04|29.17|29.06|29.12|29.01|64
1757864100000|2025-09-14 15:35:00|29.14|29.03|29.24|29.13|29.27|29.16|29.11|29|75
1757864400000|2025-09-14 15:40:00|29.23|29.12|29.19|29.08|29.24|29.13|29.18|29.07|31
1757864700000|2025-09-14 15:45:00|29.18|29.07|29.23|29.12|29.27|29.16|29.18|29.07|96
1757865000000|2025-09-14 15:50:00|29.24|29.13|29.17|29.06|29.24|29.13|29.16|29.05|68
1757865300000|2025-09-14 15:55:00|29.16|29.05|29.18|29.07|29.18|29.07|29.14|29.03|77
1757865600000|2025-09-14 16:00:00|29.17|29.06|29.24|29.13|29.26|29.15|29.13|29.02|84
1757865900000|2025-09-14 16:05:00|29.25|29.14|29.45|29.34|29.45|29.34|29.24|29.13|89
1757866200000|2025-09-14 16:10:00|29.44|29.33|29.35|29.24|29.44|29.33|29.34|29.23|64
1757866500000|2025-09-14 16:15:00|29.34|29.23|29.4|29.29|29.41|29.3|29.34|29.23|119
1757866800000|2025-09-14 16:20:00|29.41|29.3|29.46|29.35|29.48|29.37|29.4|29.29|80
1757867100000|2025-09-14 16:25:00|29.45|29.34|29.58|29.47|29.59|29.48|29.44|29.33|82
1757867400000|2025-09-14 16:30:00|29.59|29.48|29.53|29.42|29.61|29.5|29.51|29.4|48
1757867700000|2025-09-14 16:35:00|29.54|29.43|29.63|29.52|29.64|29.53|29.54|29.43|76
1757868000000|2025-09-14 16:40:00|29.64|29.53|29.63|29.52|29.65|29.54|29.59|29.48|72
1757868300000|2025-09-14 16:45:00|29.62|29.51|29.59|29.48|29.66|29.55|29.58|29.47|91
1757868600000|2025-09-14 16:50:00|29.58|29.47|29.59|29.48|29.6|29.49|29.56|29.45|50
1757868900000|2025-09-14 16:55:00|29.58|29.47|29.58|29.47|29.61|29.5|29.56|29.45|73
1757869200000|2025-09-14 17:00:00|29.57|29.46|29.51|29.4|29.57|29.46|29.49|29.38|37
1757869500000|2025-09-14 17:05:00|29.5|29.39|29.56|29.45|29.56|29.45|29.49|29.38|67
1757869800000|2025-09-14 17:10:00|29.57|29.46|29.56|29.45|29.61|29.5|29.53|29.42|56
1757870100000|2025-09-14 17:15:00|29.57|29.46|29.54|29.43|29.59|29.48|29.52|29.41|56
1757870400000|2025-09-14 17:20:00|29.53|29.42|29.62|29.51|29.63|29.52|29.53|29.42|67
1757870700000|2025-09-14 17:25:00|29.63|29.52|29.63|29.52|29.68|29.57|29.61|29.5|65
1757871000000|2025-09-14 17:30:00|29.62|29.51|29.62|29.51|29.65|29.54|29.6|29.49|33
1757871300000|2025-09-14 17:35:00|29.61|29.5|29.64|29.53|29.65|29.54|29.6|29.49|84
1757871600000|2025-09-14 17:40:00|29.63|29.52|29.69|29.58|29.7|29.59|29.63|29.52|77
1757871900000|2025-09-14 17:45:00|29.7|29.59|29.73|29.62|29.8|29.69|29.69|29.58|97
1757872200000|2025-09-14 17:50:00|29.74|29.63|29.69|29.58|29.74|29.63|29.66|29.55|65
1757872500000|2025-09-14 17:55:00|29.68|29.57|29.68|29.57|29.7|29.59|29.65|29.54|53
1757872800000|2025-09-14 18:00:00|29.67|29.56|29.67|29.56|29.7|29.59|29.64|29.53|65
1757873100000|2025-09-14 18:05:00|29.66|29.55|29.66|29.55|29.67|29.56|29.65|29.54|87
1757873400000|2025-09-14 18:10:00|29.67|29.56|29.66|29.55|29.69|29.58|29.64|29.53|76
1757873700000|2025-09-14 18:15:00|29.65|29.54|29.6|29.49|29.65|29.54|29.58|29.47|38
1757874000000|2025-09-14 18:20:00|29.59|29.48|29.59|29.48|29.61|29.5|29.57|29.46|25
1757874300000|2025-09-14 18:25:00|29.58|29.47|29.61|29.5|29.61|29.5|29.57|29.46|28
1757874600000|2025-09-14 18:30:00|29.6|29.49|29.61|29.5|29.62|29.51|29.59|29.48|48
1757874900000|2025-09-14 18:35:00|29.6|29.49|29.58|29.47|29.61|29.5|29.55|29.44|51
1757875200000|2025-09-14 18:40:00|29.59|29.48|29.63|29.52|29.64|29.53|29.57|29.46|65
1757875500000|2025-09-14 18:45:00|29.62|29.51|29.68|29.57|29.68|29.57|29.59|29.48|85
1757875800000|2025-09-14 18:50:00|29.67|29.56|29.66|29.55|29.7|29.59|29.66|29.55|51
1757876100000|2025-09-14 18:55:00|29.65|29.54|29.59|29.48|29.65|29.54|29.59|29.48|85
1757876400000|2025-09-14 19:00:00|29.58|29.47|29.54|29.43|29.59|29.48|29.53|29.42|93
1757876700000|2025-09-14 19:05:00|29.55|29.44|29.61|29.5|29.61|29.5|29.51|29.4|47
1757877000000|2025-09-14 19:10:00|29.6|29.49|29.65|29.54|29.68|29.57|29.6|29.49|66
1757877300000|2025-09-14 19:15:00|29.66|29.55|29.75|29.64|29.76|29.65|29.65|29.54|36
1757877600000|2025-09-14 19:20:00|29.76|29.65|29.79|29.68|29.83|29.72|29.75|29.64|77
1757877900000|2025-09-14 19:25:00|29.78|29.67|29.87|29.76|29.88|29.77|29.78|29.67|76
1757878200000|2025-09-14 19:30:00|29.86|29.75|29.81|29.7|29.87|29.76|29.8|29.69|26
1757878500000|2025-09-14 19:35:00|29.8|29.69|29.79|29.68|29.81|29.7|29.77|29.66|44
1757878800000|2025-09-14 19:40:00|29.78|29.67|29.81|29.7|29.82|29.71|29.78|29.67|61
1757879100000|2025-09-14 19:45:00|29.82|29.71|30.02|29.41|30.06|29.72|29.8|29.41|47
1757879400000|2025-09-14 19:50:00|30.01|29.4|29.92|29.31|30.01|29.4|29.88|29.27|43
1757879700000|2025-09-14 19:55:00|29.91|29.3|29.92|29.31|29.93|29.32|29.88|29.27|40
1757880000000|2025-09-14 20:00:00|29.91|29.3|29.93|29.32|29.97|29.36|29.9|29.29|47
1757880300000|2025-09-14 20:05:00|29.94|29.33|29.98|29.37|29.98|29.37|29.94|29.33|57
1757880600000|2025-09-14 20:10:00|29.99|29.38|30.01|29.4|30.02|29.41|29.98|29.37|30
1757880900000|2025-09-14 20:15:00|30|29.39|29.99|29.38|30.01|29.4|29.98|29.37|36
1757881200000|2025-09-14 20:20:00|29.98|29.37|29.95|29.34|29.98|29.37|29.93|29.32|48
1757881500000|2025-09-14 20:25:00|29.96|29.35|29.99|29.38|30|29.39|29.96|29.35|72
1757881800000|2025-09-14 20:30:00|29.98|29.37|29.98|29.37|30.01|29.4|29.97|29.36|187
1757882100000|2025-09-14 20:35:00|29.99|29.38|29.94|29.33|29.99|29.38|29.9|29.29|64
1757882400000|2025-09-14 20:40:00|29.95|29.34|29.98|29.37|29.99|29.38|29.93|29.32|62
1757882700000|2025-09-14 20:45:00|29.99|29.38|29.89|29.28|29.99|29.38|29.87|29.26|62
1757883000000|2025-09-14 20:50:00|29.88|29.27|29.85|29.24|29.93|29.32|29.83|29.22|76
1757883300000|2025-09-14 20:55:00|29.86|29.25|29.84|29.23|29.86|29.25|29.84|29.23|121
1757883600000|2025-09-14 21:00:00|29.85|29.24|29.85|29.24|29.86|29.25|29.82|29.21|119
1757883900000|2025-09-14 21:05:00|29.86|29.25|29.78|29.17|29.86|29.25|29.77|29.16|57
1757884200000|2025-09-14 21:10:00|29.77|29.16|29.78|29.17|29.79|29.18|29.7|29.09|45
1757884500000|2025-09-14 21:15:00|29.79|29.18|29.58|29.47|29.8|29.48|29.52|29.17|76
1757884800000|2025-09-14 21:20:00|29.59|29.48|29.59|29.48|29.61|29.5|29.57|29.46|79
1757885100000|2025-09-14 21:25:00|29.58|29.47|29.55|29.44|29.59|29.48|29.55|29.44|68
1757885400000|2025-09-14 21:30:00|29.56|29.45|29.53|29.42|29.58|29.47|29.5|29.39|98
1757885700000|2025-09-14 21:35:00|29.54|29.43|29.56|29.45|29.6|29.49|29.53|29.42|135
1757886000000|2025-09-14 21:40:00|29.55|29.44|29.58|29.47|29.58|29.47|29.52|29.41|160
1757886300000|2025-09-14 21:45:00|29.57|29.46|29.54|29.43|29.58|29.47|29.53|29.42|130
1757886600000|2025-09-14 21:50:00|29.53|29.42|29.5|29.39|29.54|29.43|29.49|29.38|76
1757886900000|2025-09-14 21:55:00|29.49|29.38|29.55|29.44|29.56|29.45|29.47|29.36|131
1757887200000|2025-09-14 22:00:00|29.57|29.46|29.48|29.37|29.57|29.46|29.47|29.36|232
1757887500000|2025-09-14 22:05:00|29.47|29.36|29.41|29.3|29.48|29.37|29.4|29.29|258
1757887800000|2025-09-14 22:10:00|29.4|29.29|29.45|29.34|29.45|29.34|29.4|29.29|128
1757888100000|2025-09-14 22:15:00|29.44|29.33|29.47|29.36|29.47|29.36|29.44|29.33|114
1757888400000|2025-09-14 22:20:00|29.48|29.37|29.42|29.31|29.48|29.37|29.41|29.3|163
1757888700000|2025-09-14 22:25:00|29.41|29.3|29.56|29.45|29.57|29.46|29.41|29.3|213
1757889000000|2025-09-14 22:30:00|29.55|29.44|29.8|29.69|29.8|29.69|29.54|29.43|303
1757889300000|2025-09-14 22:35:00|29.81|29.7|29.88|29.77|29.91|29.8|29.79|29.68|347
1757889600000|2025-09-14 22:40:00|29.89|29.78|30.15|30.04|30.22|30.11|29.88|29.77|393
1757889900000|2025-09-14 22:45:00|30.16|30.05|30.32|30.21|30.37|30.26|30.14|30.03|356
1757890200000|2025-09-14 22:50:00|30.33|30.22|30.44|30.33|30.46|30.35|30.19|30.08|321
1757890500000|2025-09-14 22:55:00|30.45|30.34|30.25|30.14|30.45|30.34|30.08|29.97|351
1757890800000|2025-09-14 23:00:00|30.27|30.16|30.24|30.13|30.45|30.34|30.21|30.1|320
1757891100000|2025-09-14 23:05:00|30.23|30.12|30.04|29.93|30.26|30.15|30.04|29.93|341
1757891400000|2025-09-14 23:10:00|30.06|29.95|29.86|29.75|30.06|29.95|29.85|29.74|349
1757891700000|2025-09-14 23:15:00|29.88|29.77|29.83|29.72|29.91|29.8|29.81|29.7|309
1757892000000|2025-09-14 23:20:00|29.82|29.71|29.83|29.72|29.84|29.73|29.75|29.64|322
1757892300000|2025-09-14 23:25:00|29.84|29.73|29.74|29.63|29.86|29.75|29.74|29.63|171
1757892600000|2025-09-14 23:30:00|29.73|29.62|29.65|29.54|29.75|29.64|29.6|29.49|292
1757892900000|2025-09-14 23:35:00|29.64|29.53|29.65|29.54|29.7|29.59|29.59|29.48|241
1757893200000|2025-09-14 23:40:00|29.66|29.55|29.62|29.51|29.66|29.55|29.56|29.45|178
1757893500000|2025-09-14 23:45:00|29.61|29.5|29.68|29.57|29.69|29.58|29.55|29.44|326
1757893800000|2025-09-14 23:50:00|29.69|29.58|29.57|29.46|29.71|29.6|29.53|29.42|233
1757894100000|2025-09-14 23:55:00|29.56|29.45|29.5|29.39|29.56|29.45|29.5|29.39|137
1757894400000|2025-09-15 00:00:00|29.51|29.4|29.56|29.45|29.56|29.45|29.47|29.36|211
1757894700000|2025-09-15 00:05:00|29.55|29.44|29.62|29.51|29.65|29.54|29.55|29.44|251
1757895000000|2025-09-15 00:10:00|29.63|29.52|29.8|29.69|29.81|29.7|29.56|29.45|300
1757895300000|2025-09-15 00:15:00|29.79|29.68|29.75|29.64|29.82|29.71|29.68|29.57|302
1757895600000|2025-09-15 00:20:00|29.74|29.63|29.75|29.64|29.8|29.69|29.72|29.61|234
1757895900000|2025-09-15 00:25:00|29.76|29.65|29.81|29.7|29.87|29.76|29.76|29.65|223
1757896200000|2025-09-15 00:30:00|29.8|29.69|29.76|29.65|29.85|29.74|29.73|29.62|215
1757896500000|2025-09-15 00:35:00|29.77|29.66|29.66|29.55|29.78|29.67|29.66|29.55|219
1757896800000|2025-09-15 00:40:00|29.65|29.54|29.59|29.48|29.66|29.55|29.58|29.47|191
1757897100000|2025-09-15 00:45:00|29.6|29.49|29.61|29.5|29.64|29.53|29.52|29.41|213
1757897400000|2025-09-15 00:50:00|29.6|29.49|29.56|29.45|29.66|29.55|29.54|29.43|219
1757897700000|2025-09-15 00:55:00|29.55|29.44|29.57|29.46|29.6|29.49|29.54|29.43|182
1757898000000|2025-09-15 01:00:00|29.56|29.45|29.49|29.38|29.62|29.51|29.48|29.37|284
1757898300000|2025-09-15 01:05:00|29.48|29.37|29.43|29.32|29.5|29.39|29.4|29.29|229
1757898600000|2025-09-15 01:10:00|29.44|29.33|29.41|29.3|29.5|29.39|29.41|29.3|201
1757898900000|2025-09-15 01:15:00|29.42|29.31|29.48|29.37|29.49|29.38|29.42|29.31|257
1757899200000|2025-09-15 01:20:00|29.46|29.35|29.36|29.25|29.48|29.37|29.29|29.18|181
1757899500000|2025-09-15 01:25:00|29.37|29.26|29.48|29.37|29.52|29.41|29.36|29.25|257
1757899800000|2025-09-15 01:30:00|29.47|29.36|29.67|29.56|29.71|29.6|29.47|29.36|319
1757900100000|2025-09-15 01:35:00|29.65|29.54|29.8|29.69|29.85|29.74|29.65|29.54|268
1757900400000|2025-09-15 01:40:00|29.81|29.7|29.75|29.64|29.82|29.71|29.72|29.61|234
1757900700000|2025-09-15 01:45:00|29.74|29.63|29.7|29.59|29.78|29.67|29.69|29.58|235
1757901000000|2025-09-15 01:50:00|29.69|29.58|29.67|29.56|29.72|29.61|29.63|29.52|131
1757901300000|2025-09-15 01:55:00|29.68|29.57|29.64|29.53|29.71|29.6|29.64|29.53|240
1757901600000|2025-09-15 02:00:00|29.63|29.52|29.76|29.65|29.79|29.68|29.63|29.52|376
1757901900000|2025-09-15 02:05:00|29.75|29.64|29.82|29.71|29.84|29.73|29.74|29.63|318
1757902200000|2025-09-15 02:10:00|29.83|29.72|29.75|29.64|29.84|29.73|29.75|29.64|171
1757902500000|2025-09-15 02:15:00|29.76|29.65|29.79|29.68|29.79|29.68|29.7|29.59|156
1757902800000|2025-09-15 02:20:00|29.78|29.67|29.71|29.6|29.8|29.69|29.7|29.59|237
1757903100000|2025-09-15 02:25:00|29.72|29.61|29.66|29.55|29.74|29.63|29.66|29.55|329
1757903400000|2025-09-15 02:30:00|29.65|29.54|29.6|29.49|29.66|29.55|29.57|29.46|157
1757903700000|2025-09-15 02:35:00|29.61|29.5|29.62|29.51|29.66|29.55|29.57|29.46|186
1757904000000|2025-09-15 02:40:00|29.61|29.5|29.64|29.53|29.66|29.55|29.59|29.48|289
1757904300000|2025-09-15 02:45:00|29.65|29.54|29.56|29.45|29.65|29.54|29.56|29.45|127
1757904600000|2025-09-15 02:50:00|29.57|29.46|29.67|29.56|29.72|29.61|29.57|29.46|234
1757904900000|2025-09-15 02:55:00|29.68|29.57|29.62|29.51|29.68|29.57|29.61|29.5|187
1757905200000|2025-09-15 03:00:00|29.63|29.52|29.71|29.6|29.71|29.6|29.61|29.5|130
1757905500000|2025-09-15 03:05:00|29.7|29.59|29.73|29.62|29.77|29.66|29.67|29.56|194
1757905800000|2025-09-15 03:10:00|29.74|29.63|29.71|29.6|29.76|29.65|29.71|29.6|247
1757906100000|2025-09-15 03:15:00|29.7|29.59|29.7|29.59|29.74|29.63|29.69|29.58|248
1757906400000|2025-09-15 03:20:00|29.69|29.58|29.68|29.57|29.74|29.63|29.68|29.57|181
1757906700000|2025-09-15 03:25:00|29.69|29.58|29.66|29.55|29.69|29.58|29.65|29.54|172
1757907000000|2025-09-15 03:30:00|29.65|29.54|29.62|29.51|29.66|29.55|29.61|29.5|189
1757907300000|2025-09-15 03:35:00|29.63|29.52|29.63|29.52|29.67|29.56|29.62|29.51|102
1757907600000|2025-09-15 03:40:00|29.64|29.53|29.68|29.57|29.71|29.6|29.63|29.52|120
1757907900000|2025-09-15 03:45:00|29.69|29.58|29.72|29.61|29.73|29.62|29.69|29.58|91
1757908200000|2025-09-15 03:50:00|29.73|29.62|29.74|29.63|29.75|29.64|29.7|29.59|90
1757908500000|2025-09-15 03:55:00|29.73|29.62|29.7|29.59|29.75|29.64|29.7|29.59|100
1757908800000|2025-09-15 04:00:00|29.71|29.6|29.7|29.59|29.72|29.61|29.66|29.55|175
1757909100000|2025-09-15 04:05:00|29.69|29.58|29.67|29.56|29.71|29.6|29.66|29.55|167
1757909400000|2025-09-15 04:10:00|29.66|29.55|29.66|29.55|29.68|29.57|29.64|29.53|257
1757909700000|2025-09-15 04:15:00|29.67|29.56|29.7|29.59|29.71|29.6|29.64|29.53|215
1757910000000|2025-09-15 04:20:00|29.71|29.6|29.8|29.69|29.88|29.77|29.7|29.59|285
1757910300000|2025-09-15 04:25:00|29.81|29.7|29.9|29.79|29.91|29.8|29.8|29.69|186
1757910600000|2025-09-15 04:30:00|29.89|29.78|29.9|29.79|29.93|29.82|29.87|29.76|243
1757910900000|2025-09-15 04:35:00|29.91|29.8|29.74|29.63|29.91|29.8|29.74|29.63|182
1757911200000|2025-09-15 04:40:00|29.75|29.64|29.81|29.7|29.81|29.7|29.75|29.64|222
1757911500000|2025-09-15 04:45:00|29.82|29.71|29.84|29.73|29.86|29.75|29.79|29.68|190
1757911800000|2025-09-15 04:50:00|29.83|29.72|29.82|29.71|29.84|29.73|29.81|29.7|94
1757912100000|2025-09-15 04:55:00|29.83|29.72|29.86|29.75|29.88|29.77|29.81|29.7|237
1757912400000|2025-09-15 05:00:00|29.85|29.74|29.82|29.71|29.86|29.75|29.81|29.7|296
1757912700000|2025-09-15 05:05:00|29.81|29.7|29.92|29.81|29.92|29.81|29.81|29.7|193
1757913000000|2025-09-15 05:10:00|29.91|29.8|29.99|29.88|30|29.89|29.9|29.79|186
1757913300000|2025-09-15 05:15:00|29.98|29.87|30.11|30|30.11|30|29.96|29.85|333
1757913600000|2025-09-15 05:20:00|30.1|29.99|30.26|30.15|30.28|30.17|30.1|29.99|281
1757913900000|2025-09-15 05:25:00|30.27|30.16|30.3|30.19|30.32|30.21|30.24|30.13|200
1757914200000|2025-09-15 05:30:00|30.31|30.2|30.26|30.15|30.36|30.25|30.25|30.14|190
1757914500000|2025-09-15 05:35:00|30.27|30.16|30.26|30.15|30.28|30.17|30.21|30.1|144
1757914800000|2025-09-15 05:40:00|30.27|30.16|30.28|30.17|30.32|30.21|30.24|30.13|169
1757915100000|2025-09-15 05:45:00|30.27|30.16|30.25|30.14|30.32|30.21|30.22|30.11|165
1757915400000|2025-09-15 05:50:00|30.24|30.13|30.13|30.02|30.27|30.16|30.12|30.01|216
1757915700000|2025-09-15 05:55:00|30.14|30.03|30.18|30.07|30.19|30.08|30.13|30.02|133
1757916000000|2025-09-15 06:00:00|30.17|30.06|30.25|30.14|30.25|30.14|30.09|29.98|258
1757916300000|2025-09-15 06:05:00|30.26|30.15|30.16|30.05|30.26|30.15|30.13|30.02|254
1757916600000|2025-09-15 06:10:00|30.15|30.04|30.09|29.98|30.16|30.05|30.09|29.98|107
1757916900000|2025-09-15 06:15:00|30.08|29.97|29.99|29.88|30.12|30.01|29.98|29.87|216
1757917200000|2025-09-15 06:20:00|29.98|29.87|29.91|29.8|29.99|29.88|29.91|29.8|164
1757917500000|2025-09-15 06:25:00|29.9|29.79|29.79|29.68|29.91|29.8|29.78|29.67|319
1757917800000|2025-09-15 06:30:00|29.78|29.67|29.65|29.54|29.79|29.68|29.65|29.54|155
1757918100000|2025-09-15 06:35:00|29.64|29.53|29.62|29.51|29.67|29.56|29.59|29.48|204
1757918400000|2025-09-15 06:40:00|29.61|29.5|29.6|29.49|29.62|29.51|29.57|29.46|263
1757918700000|2025-09-15 06:45:00|29.59|29.48|29.51|29.4|29.59|29.48|29.51|29.4|208
1757919000000|2025-09-15 06:50:00|29.52|29.41|29.51|29.4|29.56|29.45|29.5|29.39|121
1757919300000|2025-09-15 06:55:00|29.52|29.41|29.58|29.47|29.64|29.53|29.5|29.39|175
1757919600000|2025-09-15 07:00:00|29.59|29.48|29.67|29.56|29.72|29.61|29.57|29.46|175
1757919900000|2025-09-15 07:05:00|29.68|29.57|29.67|29.56|29.73|29.62|29.67|29.56|169
1757920200000|2025-09-15 07:10:00|29.68|29.57|29.74|29.63|29.74|29.63|29.67|29.56|79
1757920500000|2025-09-15 07:15:00|29.75|29.64|29.76|29.65|29.8|29.69|29.7|29.59|186
1757920800000|2025-09-15 07:20:00|29.75|29.64|29.65|29.54|29.75|29.64|29.64|29.53|132
1757921100000|2025-09-15 07:25:00|29.64|29.53|29.59|29.48|29.7|29.59|29.59|29.48|183
1757921400000|2025-09-15 07:30:00|29.6|29.49|29.37|29.26|29.6|29.49|29.37|29.26|234
1757921700000|2025-09-15 07:35:00|29.38|29.27|29.27|29.16|29.44|29.33|29.14|29.03|351
1757922000000|2025-09-15 07:40:00|29.26|29.15|29.23|29.12|29.34|29.23|29.13|29.02|308
1757922300000|2025-09-15 07:45:00|29.24|29.13|29.19|29.08|29.28|29.17|29.15|29.04|162
1757922600000|2025-09-15 07:50:00|29.18|29.07|29.18|29.07|29.28|29.17|29.17|29.06|183
1757922900000|2025-09-15 07:55:00|29.19|29.08|29.25|29.14|29.28|29.17|29.19|29.08|87
1757923200000|2025-09-15 08:00:00|29.24|29.13|28.81|28.7|29.24|29.13|28.53|28.42|469
1757923500000|2025-09-15 08:05:00|28.8|28.69|28.83|28.72|28.89|28.78|28.75|28.64|339
1757923800000|2025-09-15 08:10:00|28.8|28.69|28.82|28.71|28.89|28.78|28.78|28.67|212
1757924100000|2025-09-15 08:15:00|28.81|28.7|28.78|28.67|28.82|28.71|28.71|28.6|216
1757924400000|2025-09-15 08:20:00|28.77|28.66|28.88|28.77|28.88|28.77|28.71|28.6|204
1757924700000|2025-09-15 08:25:00|28.87|28.76|28.8|28.69|28.91|28.8|28.79|28.68|190
1757925000000|2025-09-15 08:30:00|28.81|28.7|28.57|28.46|28.83|28.72|28.57|28.46|192
1757925300000|2025-09-15 08:35:00|28.58|28.47|28.6|28.49|28.61|28.5|28.52|28.41|183
1757925600000|2025-09-15 08:40:00|28.61|28.5|28.64|28.53|28.65|28.54|28.57|28.46|212
1757925900000|2025-09-15 08:45:00|28.63|28.52|28.52|28.41|28.65|28.54|28.47|28.36|215
1757926200000|2025-09-15 08:50:00|28.53|28.42|28.37|28.26|28.56|28.45|28.37|28.26|239
1757926500000|2025-09-15 08:55:00|28.36|28.25|28.41|28.3|28.5|28.39|28.31|28.2|197
1757926800000|2025-09-15 09:00:00|28.39|28.28|28.51|28.4|28.51|28.4|28.34|28.23|196
1757927100000|2025-09-15 09:05:00|28.52|28.41|28.56|28.45|28.61|28.5|28.49|28.38|145
1757927400000|2025-09-15 09:10:00|28.57|28.46|28.6|28.49|28.63|28.52|28.57|28.46|137
1757927700000|2025-09-15 09:15:00|28.59|28.48|28.57|28.46|28.61|28.5|28.53|28.42|233
1757928000000|2025-09-15 09:20:00|28.56|28.45|28.7|28.59|28.73|28.62|28.56|28.45|153
1757928300000|2025-09-15 09:25:00|28.71|28.6|28.67|28.56|28.73|28.62|28.66|28.55|56
1757928600000|2025-09-15 09:30:00|28.66|28.55|28.73|28.62|28.75|28.64|28.66|28.55|178
1757928900000|2025-09-15 09:35:00|28.72|28.61|28.75|28.64|28.75|28.64|28.69|28.58|219
1757929200000|2025-09-15 09:40:00|28.74|28.63|28.75|28.64|28.77|28.66|28.71|28.6|150
1757929500000|2025-09-15 09:45:00|28.74|28.63|28.67|28.56|28.76|28.65|28.65|28.54|185
1757929800000|2025-09-15 09:50:00|28.68|28.57|28.67|28.56|28.71|28.6|28.66|28.55|168
1757930100000|2025-09-15 09:55:00|28.66|28.55|28.66|28.55|28.67|28.56|28.61|28.5|186
1757930400000|2025-09-15 10:00:00|28.65|28.54|28.56|28.45|28.66|28.55|28.56|28.45|227
1757930700000|2025-09-15 10:05:00|28.55|28.44|28.47|28.36|28.56|28.45|28.45|28.34|134
1757931000000|2025-09-15 10:10:00|28.48|28.37|28.55|28.44|28.58|28.47|28.48|28.37|202
1757931300000|2025-09-15 10:15:00|28.54|28.43|28.53|28.42|28.57|28.46|28.48|28.37|190
1757931600000|2025-09-15 10:20:00|28.52|28.41|28.55|28.44|28.56|28.45|28.49|28.38|165
1757931900000|2025-09-15 10:25:00|28.54|28.43|28.56|28.45|28.58|28.47|28.54|28.43|218
1757932200000|2025-09-15 10:30:00|28.55|28.44|28.57|28.46|28.6|28.49|28.5|28.39|146
1757932500000|2025-09-15 10:35:00|28.58|28.47|28.65|28.54|28.66|28.55|28.57|28.46|92
1757932800000|2025-09-15 10:40:00|28.64|28.53|28.77|28.66|28.79|28.68|28.61|28.5|183
1757933100000|2025-09-15 10:45:00|28.78|28.67|28.76|28.65|28.8|28.69|28.72|28.61|257
1757933400000|2025-09-15 10:50:00|28.75|28.64|28.85|28.74|28.85|28.74|28.75|28.64|262
1757933700000|2025-09-15 10:55:00|28.84|28.73|28.83|28.72|28.85|28.74|28.81|28.7|137
1757934000000|2025-09-15 11:00:00|28.82|28.71|28.86|28.75|28.88|28.77|28.81|28.7|162
1757934300000|2025-09-15 11:05:00|28.87|28.76|28.76|28.65|28.87|28.76|28.75|28.64|102
1757934600000|2025-09-15 11:10:00|28.77|28.66|28.92|28.81|28.92|28.81|28.76|28.65|138
1757934900000|2025-09-15 11:15:00|28.91|28.8|28.85|28.74|28.92|28.81|28.84|28.73|164
1757935200000|2025-09-15 11:20:00|28.84|28.73|28.83|28.72|28.91|28.8|28.82|28.71|188
1757935500000|2025-09-15 11:25:00|28.84|28.73|28.78|28.67|28.86|28.75|28.78|28.67|164
1757935800000|2025-09-15 11:30:00|28.79|28.68|28.87|28.76|28.88|28.77|28.78|28.67|147
1757936100000|2025-09-15 11:35:00|28.86|28.75|28.87|28.76|28.89|28.78|28.86|28.75|92
1757936400000|2025-09-15 11:40:00|28.88|28.77|28.87|28.76|28.88|28.77|28.86|28.75|163
1757936700000|2025-09-15 11:45:00|28.88|28.77|28.86|28.75|28.88|28.77|28.83|28.72|331
1757937000000|2025-09-15 11:50:00|28.85|28.74|28.94|28.83|28.94|28.83|28.84|28.73|164
1757937300000|2025-09-15 11:55:00|28.93|28.82|28.92|28.81|28.97|28.86|28.92|28.81|108
1757937600000|2025-09-15 12:00:00|28.93|28.82|28.82|28.71|28.93|28.82|28.8|28.69|199
1757937900000|2025-09-15 12:05:00|28.83|28.72|28.81|28.7|28.84|28.73|28.76|28.65|143
1757938200000|2025-09-15 12:10:00|28.8|28.69|28.81|28.7|28.83|28.72|28.79|28.68|122
1757938500000|2025-09-15 12:15:00|28.8|28.69|28.86|28.75|28.89|28.78|28.8|28.69|112
1757938800000|2025-09-15 12:20:00|28.85|28.74|28.85|28.74|28.88|28.77|28.84|28.73|203
1757939100000|2025-09-15 12:25:00|28.84|28.73|28.76|28.65|28.85|28.74|28.76|28.65|142
1757939400000|2025-09-15 12:30:00|28.75|28.64|28.81|28.7|28.84|28.73|28.75|28.64|157
1757939700000|2025-09-15 12:35:00|28.8|28.69|28.87|28.76|28.88|28.77|28.79|28.68|78
1757940000000|2025-09-15 12:40:00|28.88|28.77|28.81|28.7|28.88|28.77|28.77|28.66|115
1757940300000|2025-09-15 12:45:00|28.8|28.69|28.75|28.64|28.81|28.7|28.73|28.62|172
1757940600000|2025-09-15 12:50:00|28.74|28.63|28.77|28.66|28.8|28.69|28.74|28.63|118
1757940900000|2025-09-15 12:55:00|28.76|28.65|28.79|28.68|28.79|28.68|28.75|28.64|82
1757941200000|2025-09-15 13:00:00|28.78|28.67|28.83|28.72|28.85|28.74|28.75|28.64|81
1757941500000|2025-09-15 13:05:00|28.82|28.71|28.8|28.69|28.83|28.72|28.76|28.65|135
1757941800000|2025-09-15 13:10:00|28.81|28.7|28.94|28.83|28.94|28.83|28.8|28.69|108
1757942100000|2025-09-15 13:15:00|28.95|28.84|28.9|28.79|28.98|28.87|28.86|28.75|94
1757942400000|2025-09-15 13:20:00|28.89|28.78|28.85|28.74|28.89|28.78|28.83|28.72|68
1757942700000|2025-09-15 13:25:00|28.84|28.73|28.86|28.75|28.89|28.78|28.83|28.72|75
1757943000000|2025-09-15 13:30:00|28.87|28.76|28.91|28.8|28.93|28.82|28.84|28.73|190
1757943300000|2025-09-15 13:35:00|28.92|28.81|28.79|28.68|28.94|28.83|28.79|28.68|232
1757943600000|2025-09-15 13:40:00|28.8|28.69|28.82|28.71|28.89|28.78|28.79|28.68|271
1757943900000|2025-09-15 13:45:00|28.81|28.7|28.84|28.73|28.93|28.82|28.81|28.7|229
1757944200000|2025-09-15 13:50:00|28.85|28.74|29.05|28.94|29.06|28.95|28.84|28.73|131
1757944500000|2025-09-15 13:55:00|29.04|28.93|28.98|28.87|29.09|28.98|28.97|28.86|162
1757944800000|2025-09-15 14:00:00|28.99|28.88|28.83|28.72|29.01|28.9|28.8|28.69|221
1757945100000|2025-09-15 14:05:00|28.84|28.73|28.81|28.7|28.92|28.81|28.8|28.69|214
1757945400000|2025-09-15 14:10:00|28.82|28.71|28.94|28.83|28.95|28.84|28.79|28.68|172
1757945700000|2025-09-15 14:15:00|28.95|28.84|28.95|28.84|29|28.89|28.84|28.73|141
1757946000000|2025-09-15 14:20:00|28.96|28.85|29.02|28.91|29.04|28.93|28.94|28.83|129
1757946300000|2025-09-15 14:25:00|29.01|28.9|28.98|28.87|29.02|28.91|28.96|28.85|88
1757946600000|2025-09-15 14:30:00|28.99|28.88|28.83|28.72|28.99|28.88|28.82|28.71|222
1757946900000|2025-09-15 14:35:00|28.82|28.71|28.87|28.76|28.87|28.76|28.81|28.7|101
1757947200000|2025-09-15 14:40:00|28.86|28.75|28.85|28.74|28.92|28.81|28.83|28.72|168
1757947500000|2025-09-15 14:45:00|28.86|28.75|28.81|28.7|28.87|28.76|28.8|28.69|206
1757947800000|2025-09-15 14:50:00|28.8|28.69|28.75|28.64|28.83|28.72|28.75|28.64|192
1757948100000|2025-09-15 14:55:00|28.76|28.65|28.69|28.58|28.76|28.65|28.67|28.56|163
1757948400000|2025-09-15 15:00:00|28.7|28.59|28.75|28.64|28.76|28.65|28.69|28.58|155
1757948700000|2025-09-15 15:05:00|28.74|28.63|28.61|28.5|28.75|28.64|28.59|28.48|186
1757949000000|2025-09-15 15:10:00|28.6|28.49|28.55|28.44|28.63|28.52|28.53|28.42|221
1757949300000|2025-09-15 15:15:00|28.54|28.43|28.56|28.45|28.56|28.45|28.48|28.37|148
1757949600000|2025-09-15 15:20:00|28.57|28.46|28.54|28.43|28.59|28.48|28.51|28.4|93
1757949900000|2025-09-15 15:25:00|28.55|28.44|28.63|28.52|28.69|28.58|28.52|28.41|105
1757950200000|2025-09-15 15:30:00|28.62|28.51|28.53|28.42|28.62|28.51|28.48|28.37|131
1757950500000|2025-09-15 15:35:00|28.54|28.43|28.56|28.45|28.59|28.48|28.53|28.42|182
1757950800000|2025-09-15 15:40:00|28.57|28.46|28.47|28.36|28.58|28.47|28.47|28.36|142
1757951100000|2025-09-15 15:45:00|28.46|28.35|28.38|28.27|28.47|28.36|28.38|28.27|140
1757951400000|2025-09-15 15:50:00|28.39|28.28|28.56|28.45|28.57|28.46|28.38|28.27|153
1757951700000|2025-09-15 15:55:00|28.57|28.46|28.55|28.44|28.63|28.52|28.55|28.44|151
1757952000000|2025-09-15 16:00:00|28.56|28.45|28.44|28.33|28.56|28.45|28.43|28.32|184
1757952300000|2025-09-15 16:05:00|28.45|28.34|28.5|28.39|28.5|28.39|28.37|28.26|169
1757952600000|2025-09-15 16:10:00|28.51|28.4|28.65|28.54|28.65|28.54|28.49|28.38|171
1757952900000|2025-09-15 16:15:00|28.64|28.53|28.59|28.48|28.69|28.58|28.57|28.46|132
1757953200000|2025-09-15 16:20:00|28.6|28.49|28.62|28.51|28.67|28.56|28.59|28.48|117
1757953500000|2025-09-15 16:25:00|28.61|28.5|28.65|28.54|28.66|28.55|28.6|28.49|136
1757953800000|2025-09-15 16:30:00|28.64|28.53|28.67|28.56|28.69|28.58|28.58|28.47|173
1757954100000|2025-09-15 16:35:00|28.68|28.57|28.7|28.59|28.7|28.59|28.6|28.49|185
1757954400000|2025-09-15 16:40:00|28.69|28.58|28.84|28.73|28.85|28.74|28.69|28.58|168
1757954700000|2025-09-15 16:45:00|28.85|28.74|28.7|28.59|28.85|28.74|28.69|28.58|214
1757955000000|2025-09-15 16:50:00|28.69|28.58|28.62|28.51|28.7|28.59|28.61|28.5|126
1757955300000|2025-09-15 16:55:00|28.63|28.52|28.56|28.45|28.63|28.52|28.49|28.38|130
1757955600000|2025-09-15 17:00:00|28.55|28.44|28.57|28.46|28.61|28.5|28.54|28.43|144
1757955900000|2025-09-15 17:05:00|28.56|28.45|28.59|28.48|28.62|28.51|28.55|28.44|184
1757956200000|2025-09-15 17:10:00|28.58|28.47|28.63|28.52|28.65|28.54|28.57|28.46|110
1757956500000|2025-09-15 17:15:00|28.64|28.53|28.63|28.52|28.67|28.56|28.6|28.49|108
1757956800000|2025-09-15 17:20:00|28.62|28.51|28.65|28.54|28.7|28.59|28.62|28.51|100
1757957100000|2025-09-15 17:25:00|28.64|28.53|28.65|28.54|28.67|28.56|28.57|28.46|137
1757957400000|2025-09-15 17:30:00|28.66|28.55|28.65|28.54|28.71|28.6|28.6|28.49|106
1757957700000|2025-09-15 17:35:00|28.64|28.53|28.67|28.56|28.7|28.59|28.63|28.52|112
1757958000000|2025-09-15 17:40:00|28.68|28.57|28.74|28.63|28.75|28.64|28.67|28.56|141
1757958300000|2025-09-15 17:45:00|28.73|28.62|28.77|28.66|28.78|28.67|28.69|28.58|140
1757958600000|2025-09-15 17:50:00|28.78|28.67|28.87|28.76|28.87|28.76|28.75|28.64|143
1757958900000|2025-09-15 17:55:00|28.86|28.75|28.86|28.75|28.87|28.76|28.79|28.68|119
1757959200000|2025-09-15 18:00:00|28.87|28.76|28.84|28.73|28.89|28.78|28.82|28.71|156
1757959500000|2025-09-15 18:05:00|28.83|28.72|28.8|28.69|28.87|28.76|28.8|28.69|167
1757959800000|2025-09-15 18:10:00|28.79|28.68|28.81|28.7|28.84|28.73|28.78|28.67|145
1757960100000|2025-09-15 18:15:00|28.82|28.71|28.82|28.71|28.88|28.77|28.81|28.7|211
1757960400000|2025-09-15 18:20:00|28.81|28.7|28.86|28.75|28.87|28.76|28.81|28.7|86
1757960700000|2025-09-15 18:25:00|28.87|28.76|28.83|28.72|28.93|28.82|28.83|28.72|142
1757961000000|2025-09-15 18:30:00|28.82|28.71|28.86|28.75|28.88|28.77|28.82|28.71|171
1757961300000|2025-09-15 18:35:00|28.85|28.74|28.84|28.73|28.88|28.77|28.82|28.71|100
1757961600000|2025-09-15 18:40:00|28.85|28.74|28.83|28.72|28.85|28.74|28.81|28.7|181
1757961900000|2025-09-15 18:45:00|28.82|28.71|28.83|28.72|28.84|28.73|28.77|28.66|149
1757962200000|2025-09-15 18:50:00|28.82|28.71|28.89|28.78|28.9|28.79|28.79|28.68|153
1757962500000|2025-09-15 18:55:00|28.9|28.79|28.89|28.78|28.94|28.83|28.88|28.77|95
1757962800000|2025-09-15 19:00:00|28.88|28.77|28.88|28.77|28.94|28.83|28.87|28.76|158
1757963100000|2025-09-15 19:05:00|28.89|28.78|28.95|28.84|28.98|28.87|28.88|28.77|167
1757963400000|2025-09-15 19:10:00|28.94|28.83|28.91|28.8|28.95|28.84|28.89|28.78|263
1757963700000|2025-09-15 19:15:00|28.92|28.81|28.92|28.81|28.92|28.81|28.86|28.75|194
1757964000000|2025-09-15 19:20:00|28.91|28.8|28.88|28.77|28.91|28.8|28.85|28.74|205
1757964300000|2025-09-15 19:25:00|28.87|28.76|28.88|28.77|28.88|28.77|28.82|28.71|174
1757964600000|2025-09-15 19:30:00|28.87|28.76|28.93|28.82|28.93|28.82|28.8|28.69|189
1757964900000|2025-09-15 19:35:00|28.94|28.83|29.24|29.13|29.25|29.14|28.94|28.83|176
1757965200000|2025-09-15 19:40:00|29.23|29.12|29.13|29.02|29.26|29.15|29.06|28.95|234
1757965500000|2025-09-15 19:45:00|29.12|29.01|29.3|29.19|29.31|29.2|29.12|29.01|200
1757965800000|2025-09-15 19:50:00|29.29|29.18|29.14|29.03|29.3|29.19|29.13|29.02|155
1757966100000|2025-09-15 19:55:00|29.13|29.02|29.18|29.07|29.21|29.1|29.11|29|199
1757966400000|2025-09-15 20:00:00|29.17|29.06|29.15|29.04|29.2|29.09|29.13|29.02|344
1757966700000|2025-09-15 20:05:00|29.14|29.03|29.45|29.34|29.53|29.42|29.14|29.03|341
1757967000000|2025-09-15 20:10:00|29.43|29.32|29.62|29.51|29.62|29.51|29.43|29.32|164
1757967300000|2025-09-15 20:15:00|29.63|29.52|29.72|29.61|29.74|29.63|29.57|29.46|198
1757967600000|2025-09-15 20:20:00|29.71|29.6|29.71|29.6|29.71|29.6|29.62|29.51|165
1757967900000|2025-09-15 20:25:00|29.7|29.59|29.61|29.5|29.85|29.74|29.58|29.47|165
1757968200000|2025-09-15 20:30:00|29.63|29.52|29.81|29.7|29.81|29.7|29.51|29.4|208
1757968500000|2025-09-15 20:35:00|29.8|29.69|29.83|29.72|29.85|29.74|29.76|29.65|172
1757968800000|2025-09-15 20:40:00|29.82|29.71|29.9|29.79|29.97|29.86|29.81|29.7|191
1757969100000|2025-09-15 20:45:00|29.91|29.8|29.95|29.84|30.01|29.9|29.84|29.73|180
1757969400000|2025-09-15 20:50:00|29.94|29.83|29.98|29.87|29.98|29.87|29.9|29.79|160
1757969700000|2025-09-15 20:55:00|29.99|29.88|30.08|29.97|30.08|29.97|29.98|29.87|204
1757970000000|2025-09-15 21:00:00|30.09|29.98|29.75|29.64|30.13|30.02|29.75|29.64|158
1757970300000|2025-09-15 21:05:00|29.76|29.65|30.05|29.94|30.05|29.94|29.73|29.62|133
1757970600000|2025-09-15 21:10:00|30.06|29.95|29.9|29.79|30.06|29.95|29.81|29.7|133
1757970900000|2025-09-15 21:15:00|29.88|29.77|29.94|29.83|29.98|29.87|29.82|29.71|109
1757971200000|2025-09-15 21:20:00|29.95|29.84|29.96|29.85|30.04|29.93|29.93|29.82|106
1757971500000|2025-09-15 21:25:00|29.97|29.86|29.96|29.85|29.99|29.88|29.92|29.81|54
1757971800000|2025-09-15 21:30:00|29.95|29.84|29.93|29.82|30|29.89|29.92|29.81|66
1757972100000|2025-09-15 21:35:00|29.92|29.81|29.97|29.86|29.98|29.87|29.92|29.81|50
1757972400000|2025-09-15 21:40:00|29.96|29.85|29.97|29.86|29.97|29.86|29.88|29.77|54
1757972700000|2025-09-15 21:45:00|29.98|29.87|30.23|30.12|30.27|30.16|29.97|29.86|97
1757973000000|2025-09-15 21:50:00|30.22|30.11|30.37|30.26|30.44|30.33|30.2|30.09|99
1757973300000|2025-09-15 21:55:00|30.36|30.25|30.35|30.24|30.5|30.39|30.33|30.22|189
1757973600000|2025-09-15 22:00:00|30.37|30.26|30.28|30.17|30.47|30.36|30.28|30.17|335
1757973900000|2025-09-15 22:05:00|30.29|30.18|30.24|30.13|30.32|30.21|30.23|30.12|286
1757974200000|2025-09-15 22:10:00|30.23|30.12|30.13|30.02|30.24|30.13|30.12|30.01|148
1757974500000|2025-09-15 22:15:00|30.12|30.01|30.18|30.07|30.33|30.22|30.1|29.99|209
1757974800000|2025-09-15 22:20:00|30.17|30.06|30.09|29.98|30.18|30.07|30.08|29.97|135
1757975100000|2025-09-15 22:25:00|30.08|29.97|30.04|29.93|30.09|29.98|30|29.89|175
1757975400000|2025-09-15 22:30:00|30.03|29.92|29.93|29.82|30.05|29.94|29.93|29.82|204
1757975700000|2025-09-15 22:35:00|29.92|29.81|29.93|29.82|29.94|29.83|29.86|29.75|281
1757976000000|2025-09-15 22:40:00|29.92|29.81|29.9|29.79|29.98|29.87|29.88|29.77|108
1757976300000|2025-09-15 22:45:00|29.89|29.78|29.85|29.74|29.9|29.79|29.8|29.69|185
1757976600000|2025-09-15 22:50:00|29.84|29.73|29.82|29.71|29.85|29.74|29.78|29.67|106
1757976900000|2025-09-15 22:55:00|29.83|29.72|29.81|29.7|29.84|29.73|29.78|29.67|93
1757977200000|2025-09-15 23:00:00|29.82|29.71|29.84|29.73|29.87|29.76|29.82|29.71|91
1757977500000|2025-09-15 23:05:00|29.85|29.74|29.84|29.73|29.85|29.74|29.74|29.63|270
1757977800000|2025-09-15 23:10:00|29.85|29.74|29.94|29.83|29.95|29.84|29.85|29.74|123
1757978100000|2025-09-15 23:15:00|29.93|29.82|29.96|29.85|29.97|29.86|29.92|29.81|322
1757978400000|2025-09-15 23:20:00|29.94|29.83|29.9|29.79|29.96|29.85|29.88|29.77|157
1757978700000|2025-09-15 23:25:00|29.91|29.8|29.89|29.78|29.97|29.86|29.89|29.78|146
1757979000000|2025-09-15 23:30:00|29.9|29.79|29.92|29.81|29.93|29.82|29.87|29.76|150
1757979300000|2025-09-15 23:35:00|29.91|29.8|29.79|29.68|29.91|29.8|29.78|29.67|384
1757979600000|2025-09-15 23:40:00|29.78|29.67|29.8|29.69|29.83|29.72|29.78|29.67|170
1757979900000|2025-09-15 23:45:00|29.81|29.7|29.83|29.72|29.86|29.75|29.79|29.68|273
1757980200000|2025-09-15 23:50:00|29.84|29.73|29.89|29.78|29.89|29.78|29.81|29.7|79
1757980500000|2025-09-15 23:55:00|29.88|29.77|29.87|29.76|29.91|29.8|29.86|29.75|252
1757980800000|2025-09-16 00:00:00|29.88|29.77|29.9|29.79|29.91|29.8|29.85|29.74|229
1757981100000|2025-09-16 00:05:00|29.89|29.78|29.87|29.76|29.95|29.84|29.84|29.73|249
1757981400000|2025-09-16 00:10:00|29.86|29.75|29.82|29.71|29.89|29.78|29.76|29.65|168
1757981700000|2025-09-16 00:15:00|29.81|29.7|29.84|29.73|29.85|29.74|29.81|29.7|79
1757982000000|2025-09-16 00:20:00|29.85|29.74|29.84|29.73|29.88|29.77|29.84|29.73|206
1757982300000|2025-09-16 00:25:00|29.85|29.74|29.75|29.64|29.89|29.78|29.73|29.62|217
1757982600000|2025-09-16 00:30:00|29.74|29.63|29.63|29.52|29.8|29.69|29.62|29.51|157
1757982900000|2025-09-16 00:35:00|29.64|29.53|29.58|29.47|29.64|29.53|29.55|29.44|197
1757983200000|2025-09-16 00:40:00|29.59|29.48|29.59|29.48|29.62|29.51|29.56|29.45|177
1757983500000|2025-09-16 00:45:00|29.58|29.47|29.58|29.47|29.64|29.53|29.55|29.44|97
1757983800000|2025-09-16 00:50:00|29.59|29.48|29.55|29.44|29.6|29.49|29.51|29.4|123
1757984100000|2025-09-16 00:55:00|29.56|29.45|29.57|29.46|29.59|29.48|29.56|29.45|124
1757984400000|2025-09-16 01:00:00|29.58|29.47|29.57|29.46|29.59|29.48|29.55|29.44|54
1757984700000|2025-09-16 01:05:00|29.58|29.47|29.62|29.51|29.68|29.57|29.57|29.46|82
1757985000000|2025-09-16 01:10:00|29.61|29.5|29.62|29.51|29.66|29.55|29.6|29.49|167
1757985300000|2025-09-16 01:15:00|29.63|29.52|29.73|29.62|29.73|29.62|29.63|29.52|53
1757985600000|2025-09-16 01:20:00|29.74|29.63|29.77|29.66|29.81|29.7|29.72|29.61|121
1757985900000|2025-09-16 01:25:00|29.76|29.65|29.76|29.65|29.81|29.7|29.74|29.63|108
1757986200000|2025-09-16 01:30:00|29.77|29.66|29.7|29.59|29.79|29.68|29.7|29.59|107
1757986500000|2025-09-16 01:35:00|29.69|29.58|29.53|29.42|29.7|29.59|29.53|29.42|87
1757986800000|2025-09-16 01:40:00|29.54|29.43|29.58|29.47|29.58|29.47|29.53|29.42|132
1757987100000|2025-09-16 01:45:00|29.59|29.48|29.55|29.44|29.65|29.54|29.54|29.43|142
1757987400000|2025-09-16 01:50:00|29.54|29.43|29.43|29.32|29.54|29.43|29.43|29.32|198
1757987700000|2025-09-16 01:55:00|29.44|29.33|29.44|29.33|29.44|29.33|29.42|29.31|151
1757988000000|2025-09-16 02:00:00|29.45|29.34|29.45|29.34|29.46|29.35|29.4|29.29|81
1757988300000|2025-09-16 02:05:00|29.44|29.33|29.43|29.32|29.45|29.34|29.41|29.3|110
1757988600000|2025-09-16 02:10:00|29.44|29.33|29.51|29.4|29.51|29.4|29.43|29.32|112
1757988900000|2025-09-16 02:15:00|29.5|29.39|29.59|29.48|29.66|29.55|29.48|29.37|138
1757989200000|2025-09-16 02:20:00|29.58|29.47|29.59|29.48|29.6|29.49|29.58|29.47|34
1757989500000|2025-09-16 02:25:00|29.58|29.47|29.59|29.48|29.62|29.51|29.57|29.46|56
1757989800000|2025-09-16 02:30:00|29.61|29.5|29.54|29.43|29.63|29.52|29.52|29.41|119
1757990100000|2025-09-16 02:35:00|29.55|29.44|29.52|29.41|29.57|29.46|29.5|29.39|96
1757990400000|2025-09-16 02:40:00|29.51|29.4|29.52|29.41|29.53|29.42|29.49|29.38|106
1757990700000|2025-09-16 02:45:00|29.53|29.42|29.54|29.43|29.57|29.46|29.5|29.39|96
1757991000000|2025-09-16 02:50:00|29.53|29.42|29.51|29.4|29.56|29.45|29.5|29.39|161
1757991300000|2025-09-16 02:55:00|29.5|29.39|29.48|29.37|29.51|29.4|29.48|29.37|189
1757991600000|2025-09-16 03:00:00|29.49|29.38|29.49|29.38|29.52|29.41|29.47|29.36|166
1757991900000|2025-09-16 03:05:00|29.5|29.39|29.49|29.38|29.52|29.41|29.47|29.36|138
1757992200000|2025-09-16 03:10:00|29.5|29.39|29.49|29.38|29.52|29.41|29.47|29.36|94
1757992500000|2025-09-16 03:15:00|29.48|29.37|29.56|29.45|29.56|29.45|29.46|29.35|95
1757992800000|2025-09-16 03:20:00|29.54|29.43|29.48|29.37|29.55|29.44|29.46|29.35|62
1757993100000|2025-09-16 03:25:00|29.49|29.38|29.47|29.36|29.54|29.43|29.47|29.36|76
1757993400000|2025-09-16 03:30:00|29.48|29.37|29.54|29.43|29.56|29.45|29.48|29.37|144
1757993700000|2025-09-16 03:35:00|29.55|29.44|29.53|29.42|29.58|29.47|29.52|29.41|127
1757994000000|2025-09-16 03:40:00|29.54|29.43|29.51|29.4|29.54|29.43|29.5|29.39|56
1757994300000|2025-09-16 03:45:00|29.5|29.39|29.45|29.34|29.51|29.4|29.45|29.34|171
1757994600000|2025-09-16 03:50:00|29.46|29.35|29.41|29.3|29.46|29.35|29.39|29.28|209
1757994900000|2025-09-16 03:55:00|29.4|29.29|29.41|29.3|29.47|29.36|29.4|29.29|113
1757995200000|2025-09-16 04:00:00|29.42|29.31|29.41|29.3|29.44|29.33|29.41|29.3|150
1757995500000|2025-09-16 04:05:00|29.4|29.29|29.36|29.25|29.41|29.3|29.35|29.24|75
1757995800000|2025-09-16 04:10:00|29.34|29.23|29.34|29.23|29.36|29.25|29.32|29.21|205
1757996100000|2025-09-16 04:15:00|29.33|29.22|29.35|29.24|29.35|29.24|29.23|29.12|177
1757996400000|2025-09-16 04:20:00|29.36|29.25|29.42|29.31|29.43|29.32|29.35|29.24|103
1757996700000|2025-09-16 04:25:00|29.43|29.32|29.56|29.45|29.57|29.46|29.42|29.31|99
1757997000000|2025-09-16 04:30:00|29.57|29.46|29.54|29.43|29.6|29.49|29.53|29.42|179
1757997300000|2025-09-16 04:35:00|29.55|29.44|29.49|29.38|29.55|29.44|29.49|29.38|97
1757997600000|2025-09-16 04:40:00|29.48|29.37|29.47|29.36|29.49|29.38|29.43|29.32|98
1757997900000|2025-09-16 04:45:00|29.46|29.35|29.46|29.35|29.48|29.37|29.44|29.33|109
1757998200000|2025-09-16 04:50:00|29.47|29.36|29.44|29.33|29.49|29.38|29.42|29.31|186
1757998500000|2025-09-16 04:55:00|29.45|29.34|29.49|29.38|29.51|29.4|29.44|29.33|69
1757998800000|2025-09-16 05:00:00|29.48|29.37|29.49|29.38|29.5|29.39|29.41|29.3|65
1757999100000|2025-09-16 05:05:00|29.5|29.39|29.61|29.5|29.63|29.52|29.5|29.39|92
1757999400000|2025-09-16 05:10:00|29.63|29.52|29.59|29.48|29.63|29.52|29.57|29.46|81
1757999700000|2025-09-16 05:15:00|29.58|29.47|29.57|29.46|29.63|29.52|29.55|29.44|94
1758000000000|2025-09-16 05:20:00|29.56|29.45|29.56|29.45|29.58|29.47|29.51|29.4|142
1758000300000|2025-09-16 05:25:00|29.57|29.46|29.58|29.47|29.62|29.51|29.55|29.44|85
1758000600000|2025-09-16 05:30:00|29.59|29.48|29.57|29.46|29.61|29.5|29.55|29.44|174
1758000900000|2025-09-16 05:35:00|29.58|29.47|29.61|29.5|29.65|29.54|29.57|29.46|116
1758001200000|2025-09-16 05:40:00|29.62|29.51|29.71|29.6|29.72|29.61|29.62|29.51|95
1758001500000|2025-09-16 05:45:00|29.72|29.61|29.72|29.61|29.73|29.62|29.64|29.53|81
1758001800000|2025-09-16 05:50:00|29.71|29.6|29.76|29.65|29.77|29.66|29.7|29.59|98
1758002100000|2025-09-16 05:55:00|29.77|29.66|29.73|29.62|29.82|29.71|29.73|29.62|76
1758002400000|2025-09-16 06:00:00|29.74|29.63|29.79|29.68|29.81|29.7|29.73|29.62|104
1758002700000|2025-09-16 06:05:00|29.78|29.67|29.78|29.67|29.79|29.68|29.74|29.63|79
1758003000000|2025-09-16 06:10:00|29.79|29.68|29.86|29.75|29.87|29.76|29.78|29.67|70
1758003300000|2025-09-16 06:15:00|29.87|29.76|29.81|29.7|29.87|29.76|29.81|29.7|75
1758003600000|2025-09-16 06:20:00|29.82|29.71|29.82|29.71|29.86|29.75|29.82|29.71|23
1758003900000|2025-09-16 06:25:00|29.83|29.72|29.7|29.59|29.83|29.72|29.69|29.58|108
1758004200000|2025-09-16 06:30:00|29.69|29.58|29.57|29.46|29.7|29.59|29.55|29.44|110
1758004500000|2025-09-16 06:35:00|29.58|29.47|29.55|29.44|29.59|29.48|29.55|29.44|232
1758004800000|2025-09-16 06:40:00|29.56|29.45|29.62|29.51|29.62|29.51|29.53|29.42|168
1758005100000|2025-09-16 06:45:00|29.61|29.5|29.78|29.67|29.79|29.68|29.56|29.45|153
1758005400000|2025-09-16 06:50:00|29.79|29.68|29.79|29.68|29.8|29.69|29.73|29.62|160
1758005700000|2025-09-16 06:55:00|29.78|29.67|29.76|29.65|29.83|29.72|29.76|29.65|80
1758006000000|2025-09-16 07:00:00|29.77|29.66|29.9|29.79|29.9|29.79|29.77|29.66|131
1758006300000|2025-09-16 07:05:00|29.89|29.78|29.86|29.75|29.94|29.83|29.84|29.73|165
1758006600000|2025-09-16 07:10:00|29.87|29.76|29.9|29.79|29.94|29.83|29.84|29.73|125
1758006900000|2025-09-16 07:15:00|29.89|29.78|30.03|29.92|30.04|29.93|29.89|29.78|140
1758007200000|2025-09-16 07:20:00|30.04|29.93|30.09|29.98|30.1|29.99|30.03|29.92|163
1758007500000|2025-09-16 07:25:00|30.1|29.99|30.16|30.05|30.16|30.05|30.09|29.98|130
1758007800000|2025-09-16 07:30:00|30.15|30.04|30.15|30.04|30.21|30.1|30.1|29.99|162
1758008100000|2025-09-16 07:35:00|30.14|30.03|30.08|29.97|30.18|30.07|30.07|29.96|267
1758008400000|2025-09-16 07:40:00|30.07|29.96|30.12|30.01|30.15|30.04|30.03|29.92|168
1758008700000|2025-09-16 07:45:00|30.13|30.02|30.59|30.48|30.73|30.62|30.13|30.02|285
1758009000000|2025-09-16 07:50:00|30.58|30.47|30.55|30.44|30.68|30.57|30.48|30.37|348
1758009300000|2025-09-16 07:55:00|30.54|30.43|30.68|30.57|30.72|30.61|30.53|30.42|380
1758009600000|2025-09-16 08:00:00|30.69|30.58|30.71|30.6|30.84|30.73|30.68|30.57|359
1758009900000|2025-09-16 08:05:00|30.72|30.61|30.92|30.81|30.92|30.81|30.7|30.59|198
1758010200000|2025-09-16 08:10:00|30.93|30.82|30.98|30.87|31.02|30.91|30.86|30.75|177
1758010500000|2025-09-16 08:15:00|30.97|30.86|30.97|30.86|31.02|30.91|30.84|30.73|249
1758010800000|2025-09-16 08:20:00|30.98|30.87|30.88|30.77|31|30.89|30.85|30.74|192
1758011100000|2025-09-16 08:25:00|30.87|30.76|30.81|30.7|30.9|30.79|30.78|30.67|222
1758011400000|2025-09-16 08:30:00|30.82|30.71|30.66|30.55|30.84|30.73|30.63|30.52|197
1758011700000|2025-09-16 08:35:00|30.67|30.56|30.66|30.55|30.74|30.63|30.61|30.5|256
1758012000000|2025-09-16 08:40:00|30.65|30.54|30.56|30.45|30.65|30.54|30.49|30.38|234
1758012300000|2025-09-16 08:45:00|30.57|30.46|30.69|30.58|30.71|30.6|30.57|30.46|236
1758012600000|2025-09-16 08:50:00|30.68|30.57|30.66|30.55|30.78|30.67|30.61|30.5|234
1758012900000|2025-09-16 08:55:00|30.65|30.54|30.66|30.55|30.66|30.55|30.62|30.51|100
1758013200000|2025-09-16 09:00:00|30.67|30.56|30.59|30.48|30.73|30.62|30.56|30.45|164
1758013500000|2025-09-16 09:05:00|30.58|30.47|30.56|30.45|30.66|30.55|30.54|30.43|191
1758013800000|2025-09-16 09:10:00|30.55|30.44|30.57|30.46|30.58|30.47|30.49|30.38|222
1758014100000|2025-09-16 09:15:00|30.58|30.47|30.62|30.51|30.66|30.55|30.58|30.47|188
1758014400000|2025-09-16 09:20:00|30.61|30.5|30.66|30.55|30.68|30.57|30.57|30.46|171
1758014700000|2025-09-16 09:25:00|30.67|30.56|30.65|30.54|30.68|30.57|30.55|30.44|156
1758015000000|2025-09-16 09:30:00|30.66|30.55|30.61|30.5|30.66|30.55|30.56|30.45|161
1758015300000|2025-09-16 09:35:00|30.62|30.51|30.93|30.82|31.04|30.93|30.6|30.49|278
1758015600000|2025-09-16 09:40:00|30.92|30.81|30.77|30.66|30.96|30.85|30.73|30.62|175
1758015900000|2025-09-16 09:45:00|30.78|30.67|30.9|30.79|30.93|30.82|30.78|30.67|153
1758016200000|2025-09-16 09:50:00|30.91|30.8|30.68|30.57|30.92|30.81|30.66|30.55|179
1758016500000|2025-09-16 09:55:00|30.67|30.56|30.7|30.59|30.72|30.61|30.65|30.54|156
1758016800000|2025-09-16 10:00:00|30.71|30.6|30.65|30.54|30.77|30.66|30.65|30.54|188
1758017100000|2025-09-16 10:05:00|30.66|30.55|30.75|30.64|30.75|30.64|30.66|30.55|233
1758017400000|2025-09-16 10:10:00|30.74|30.63|30.67|30.56|30.75|30.64|30.64|30.53|197
1758017700000|2025-09-16 10:15:00|30.66|30.55|30.63|30.52|30.71|30.6|30.6|30.49|182
1758018000000|2025-09-16 10:20:00|30.64|30.53|30.77|30.66|30.78|30.67|30.64|30.53|287
1758018300000|2025-09-16 10:25:00|30.76|30.65|30.74|30.63|30.8|30.69|30.72|30.61|190
1758018600000|2025-09-16 10:30:00|30.73|30.62|30.73|30.62|30.79|30.68|30.69|30.58|221
1758018900000|2025-09-16 10:35:00|30.72|30.61|30.77|30.66|30.84|30.73|30.69|30.58|152
1758019200000|2025-09-16 10:40:00|30.78|30.67|30.74|30.63|30.79|30.68|30.72|30.61|110
1758019500000|2025-09-16 10:45:00|30.75|30.64|30.67|30.56|30.78|30.67|30.66|30.55|260
1758019800000|2025-09-16 10:50:00|30.68|30.57|30.71|30.6|30.78|30.67|30.66|30.55|186
1758020100000|2025-09-16 10:55:00|30.72|30.61|30.72|30.61|30.78|30.67|30.7|30.59|106
1758020400000|2025-09-16 11:00:00|30.73|30.62|30.64|30.53|30.74|30.63|30.64|30.53|199
1758020700000|2025-09-16 11:05:00|30.63|30.52|30.58|30.47|30.64|30.53|30.53|30.42|130
1758021000000|2025-09-16 11:10:00|30.59|30.48|30.49|30.38|30.62|30.51|30.47|30.36|117
1758021300000|2025-09-16 11:15:00|30.48|30.37|30.56|30.45|30.58|30.47|30.48|30.37|187
1758021600000|2025-09-16 11:20:00|30.55|30.44|30.62|30.51|30.64|30.53|30.5|30.39|117
1758021900000|2025-09-16 11:25:00|30.61|30.5|30.62|30.51|30.67|30.56|30.6|30.49|302
1758022200000|2025-09-16 11:30:00|30.61|30.5|30.61|30.5|30.65|30.54|30.59|30.48|244
1758022500000|2025-09-16 11:35:00|30.62|30.51|30.6|30.49|30.7|30.59|30.59|30.48|188
1758022800000|2025-09-16 11:40:00|30.59|30.48|30.53|30.42|30.61|30.5|30.49|30.38|258
1758023100000|2025-09-16 11:45:00|30.54|30.43|30.53|30.42|30.59|30.48|30.52|30.41|84
1758023400000|2025-09-16 11:50:00|30.54|30.43|30.46|30.35|30.59|30.48|30.45|30.34|109
1758023700000|2025-09-16 11:55:00|30.45|30.34|30.5|30.39|30.5|30.39|30.43|30.32|184
1758024000000|2025-09-16 12:00:00|30.51|30.4|30.38|30.27|30.55|30.44|30.37|30.26|159
1758024300000|2025-09-16 12:05:00|30.39|30.28|30.42|30.31|30.42|30.31|30.33|30.22|144
1758024600000|2025-09-16 12:10:00|30.41|30.3|30.47|30.36|30.5|30.39|30.41|30.3|224
1758024900000|2025-09-16 12:15:00|30.48|30.37|30.54|30.43|30.54|30.43|30.47|30.36|127
1758025200000|2025-09-16 12:20:00|30.53|30.42|30.49|30.38|30.53|30.42|30.47|30.36|203
1758025500000|2025-09-16 12:25:00|30.5|30.39|30.46|30.35|30.56|30.45|30.46|30.35|78
1758025800000|2025-09-16 12:30:00|30.47|30.36|30.45|30.34|30.54|30.43|30.42|30.31|262
1758026100000|2025-09-16 12:35:00|30.44|30.33|30.47|30.36|30.52|30.41|30.43|30.32|150
1758026400000|2025-09-16 12:40:00|30.46|30.35|30.46|30.35|30.51|30.4|30.45|30.34|67
1758026700000|2025-09-16 12:45:00|30.47|30.36|30.37|30.26|30.49|30.38|30.36|30.25|159
1758027000000|2025-09-16 12:50:00|30.38|30.27|30.43|30.32|30.45|30.34|30.34|30.23|175
1758027300000|2025-09-16 12:55:00|30.42|30.31|30.54|30.43|30.58|30.47|30.42|30.31|155
1758027600000|2025-09-16 13:00:00|30.55|30.44|30.58|30.47|30.59|30.48|30.52|30.41|103
1758027900000|2025-09-16 13:05:00|30.57|30.46|30.55|30.44|30.64|30.53|30.52|30.41|133
1758028200000|2025-09-16 13:10:00|30.54|30.43|30.42|30.31|30.58|30.47|30.41|30.3|87
1758028500000|2025-09-16 13:15:00|30.41|30.3|30.52|30.41|30.52|30.41|30.4|30.29|199
1758028800000|2025-09-16 13:20:00|30.51|30.4|30.54|30.43|30.54|30.43|30.47|30.36|62
1758029100000|2025-09-16 13:25:00|30.53|30.42|30.48|30.37|30.54|30.43|30.47|30.36|163
1758029400000|2025-09-16 13:30:00|30.49|30.38|30.45|30.34|30.53|30.42|30.43|30.32|258
1758029700000|2025-09-16 13:35:00|30.46|30.35|30.38|30.27|30.49|30.38|30.35|30.24|207
1758030000000|2025-09-16 13:40:00|30.37|30.26|30.35|30.24|30.48|30.37|30.33|30.22|223
1758030300000|2025-09-16 13:45:00|30.34|30.23|30.25|30.14|30.35|30.24|30.14|30.03|315
1758030600000|2025-09-16 13:50:00|30.26|30.15|30.23|30.12|30.33|30.22|30.08|29.97|258
1758030900000|2025-09-16 13:55:00|30.24|30.13|30.34|30.23|30.36|30.25|30.2|30.09|142
1758031200000|2025-09-16 14:00:00|30.33|30.22|30.17|30.06|30.33|30.22|30.12|30.01|186
1758031500000|2025-09-16 14:05:00|30.16|30.05|30.04|29.93|30.19|30.08|30.03|29.92|167
1758031800000|2025-09-16 14:10:00|30.03|29.92|29.94|29.83|30.04|29.93|29.83|29.72|219
1758032100000|2025-09-16 14:15:00|29.93|29.82|29.79|29.68|29.98|29.87|29.75|29.64|148
1758032400000|2025-09-16 14:20:00|29.8|29.69|29.93|29.82|29.94|29.83|29.75|29.64|142
1758032700000|2025-09-16 14:25:00|29.94|29.83|29.94|29.83|29.94|29.83|29.85|29.74|140
1758033000000|2025-09-16 14:30:00|29.95|29.84|29.87|29.76|29.96|29.85|29.82|29.71|188
1758033300000|2025-09-16 14:35:00|29.88|29.77|29.83|29.72|29.98|29.87|29.83|29.72|141
1758033600000|2025-09-16 14:40:00|29.84|29.73|29.84|29.73|29.89|29.78|29.83|29.72|147
1758033900000|2025-09-16 14:45:00|29.83|29.72|29.86|29.75|29.89|29.78|29.82|29.71|123
1758034200000|2025-09-16 14:50:00|29.87|29.76|30|29.89|30|29.89|29.85|29.74|162
1758034500000|2025-09-16 14:55:00|29.99|29.88|29.97|29.86|30.01|29.9|29.96|29.85|110
1758034800000|2025-09-16 15:00:00|29.96|29.85|29.81|29.7|29.99|29.88|29.74|29.63|200
1758035100000|2025-09-16 15:05:00|29.82|29.71|29.92|29.81|29.92|29.81|29.79|29.68|105
1758035400000|2025-09-16 15:10:00|29.91|29.8|29.86|29.75|29.93|29.82|29.85|29.74|146
1758035700000|2025-09-16 15:15:00|29.87|29.76|29.92|29.81|29.92|29.81|29.86|29.75|130
1758036000000|2025-09-16 15:20:00|29.93|29.82|29.93|29.82|30.02|29.91|29.9|29.79|155
1758036300000|2025-09-16 15:25:00|29.94|29.83|29.96|29.85|29.97|29.86|29.93|29.82|87
1758036600000|2025-09-16 15:30:00|29.97|29.86|29.95|29.84|29.98|29.87|29.93|29.82|125
1758036900000|2025-09-16 15:35:00|29.96|29.85|30|29.89|30.02|29.91|29.95|29.84|78
1758037200000|2025-09-16 15:40:00|30.01|29.9|30.06|29.95|30.06|29.95|29.99|29.88|172
1758037500000|2025-09-16 15:45:00|30.05|29.94|29.96|29.85|30.06|29.95|29.95|29.84|192
1758037800000|2025-09-16 15:50:00|29.97|29.86|30.09|29.98|30.09|29.98|29.94|29.83|169
1758038100000|2025-09-16 15:55:00|30.1|29.99|30.19|30.08|30.24|30.13|30.09|29.98|251
1758038400000|2025-09-16 16:00:00|30.2|30.09|30.06|29.95|30.21|30.1|30.06|29.95|160
1758038700000|2025-09-16 16:05:00|30.05|29.94|30.06|29.95|30.07|29.96|29.98|29.87|329
1758039000000|2025-09-16 16:10:00|30.07|29.96|30.03|29.92|30.08|29.97|30.01|29.9|135
1758039300000|2025-09-16 16:15:00|30.04|29.93|30.06|29.95|30.11|30|30.01|29.9|208
1758039600000|2025-09-16 16:20:00|30.05|29.94|30.05|29.94|30.07|29.96|29.96|29.85|259
1758039900000|2025-09-16 16:25:00|30.04|29.93|30.09|29.98|30.11|30|30.03|29.92|134
1758040200000|2025-09-16 16:30:00|30.08|29.97|30.17|30.06|30.19|30.08|30.08|29.97|165
1758040500000|2025-09-16 16:35:00|30.16|30.05|30.09|29.98|30.16|30.05|30.08|29.97|165
1758040800000|2025-09-16 16:40:00|30.1|29.99|30.04|29.93|30.16|30.05|30.04|29.93|291
1758041100000|2025-09-16 16:45:00|30.03|29.92|30.06|29.95|30.08|29.97|29.99|29.88|193
1758041400000|2025-09-16 16:50:00|30.05|29.94|30.11|30|30.12|30.01|30.04|29.93|216
1758041700000|2025-09-16 16:55:00|30.12|30.01|30.12|30.01|30.13|30.02|30.09|29.98|387
1758042000000|2025-09-16 17:00:00|30.11|30|30.19|30.08|30.19|30.08|30.08|29.97|235
1758042300000|2025-09-16 17:05:00|30.2|30.09|30.28|30.17|30.3|30.19|30.19|30.08|299
1758042600000|2025-09-16 17:10:00|30.27|30.16|30.43|30.32|30.45|30.34|30.27|30.16|263
1758042900000|2025-09-16 17:15:00|30.44|30.33|30.43|30.32|30.49|30.38|30.4|30.29|268
1758043200000|2025-09-16 17:20:00|30.44|30.33|30.47|30.36|30.51|30.4|30.42|30.31|210
1758043500000|2025-09-16 17:25:00|30.46|30.35|30.36|30.25|30.47|30.36|30.34|30.23|148
1758043800000|2025-09-16 17:30:00|30.37|30.26|30.34|30.23|30.41|30.3|30.34|30.23|195
1758044100000|2025-09-16 17:35:00|30.35|30.24|30.28|30.17|30.36|30.25|30.21|30.1|254
1758044400000|2025-09-16 17:40:00|30.27|30.16|30.29|30.18|30.32|30.21|30.25|30.14|199
1758044700000|2025-09-16 17:45:00|30.28|30.17|30.3|30.19|30.33|30.22|30.27|30.16|183
1758045000000|2025-09-16 17:50:00|30.29|30.18|30.3|30.19|30.31|30.2|30.23|30.12|232
1758045300000|2025-09-16 17:55:00|30.31|30.2|30.3|30.19|30.32|30.21|30.26|30.15|198
1758045600000|2025-09-16 18:00:00|30.31|30.2|30.31|30.2|30.36|30.25|30.28|30.17|219
1758045900000|2025-09-16 18:05:00|30.3|30.19|30.27|30.16|30.38|30.27|30.26|30.15|243
1758046200000|2025-09-16 18:10:00|30.28|30.17|30.27|30.16|30.32|30.21|30.23|30.12|396
1758046500000|2025-09-16 18:15:00|30.26|30.15|30.34|30.23|30.35|30.24|30.26|30.15|285
1758046800000|2025-09-16 18:20:00|30.33|30.22|30.34|30.23|30.44|30.33|30.33|30.22|287
1758047100000|2025-09-16 18:25:00|30.35|30.24|30.26|30.15|30.35|30.24|30.23|30.12|187
1758047400000|2025-09-16 18:30:00|30.27|30.16|30.19|30.08|30.27|30.16|30.17|30.06|115
1758047700000|2025-09-16 18:35:00|30.2|30.09|30.12|30.01|30.21|30.1|30.11|30|131
1758048000000|2025-09-16 18:40:00|30.11|30|30.12|30.01|30.16|30.05|30.09|29.98|244
1758048300000|2025-09-16 18:45:00|30.11|30|30.11|30|30.14|30.03|30.09|29.98|109
1758048600000|2025-09-16 18:50:00|30.12|30.01|30.09|29.98|30.12|30.01|30.07|29.96|169
1758048900000|2025-09-16 18:55:00|30.08|29.97|30.09|29.98|30.1|29.99|30.06|29.95|216
1758049200000|2025-09-16 19:00:00|30.08|29.97|30.05|29.94|30.1|29.99|30.03|29.92|213
1758049500000|2025-09-16 19:05:00|30.06|29.95|30.07|29.96|30.13|30.02|30.05|29.94|148
1758049800000|2025-09-16 19:10:00|30.08|29.97|30.12|30.01|30.14|30.03|30.06|29.95|96
1758050100000|2025-09-16 19:15:00|30.11|30|30.12|30.01|30.14|30.03|30.09|29.98|86
1758050400000|2025-09-16 19:20:00|30.13|30.02|30.1|29.99|30.15|30.04|30.1|29.99|90
1758050700000|2025-09-16 19:25:00|30.09|29.98|30.08|29.97|30.1|29.99|30.07|29.96|321
1758051000000|2025-09-16 19:30:00|30.09|29.98|30.08|29.97|30.11|30|30.07|29.96|315
1758051300000|2025-09-16 19:35:00|30.09|29.98|30.08|29.97|30.09|29.98|30.04|29.93|194
1758051600000|2025-09-16 19:40:00|30.09|29.98|30.07|29.96|30.09|29.98|30.06|29.95|87
1758051900000|2025-09-16 19:45:00|30.08|29.97|30.07|29.96|30.17|30.06|30.05|29.94|184
1758052200000|2025-09-16 19:50:00|30.08|29.97|30.07|29.96|30.11|30|30.07|29.96|171
1758052500000|2025-09-16 19:55:00|30.08|29.97|30.06|29.95|30.1|29.99|30.05|29.94|218
1758052800000|2025-09-16 20:00:00|30.05|29.94|30.05|29.94|30.06|29.95|29.97|29.86|258
1758053100000|2025-09-16 20:05:00|30.06|29.95|30.09|29.98|30.09|29.98|30.04|29.93|94
1758053400000|2025-09-16 20:10:00|30.1|29.99|30.04|29.93|30.1|29.99|30.03|29.92|115
1758053700000|2025-09-16 20:15:00|30.05|29.94|30.02|29.91|30.06|29.95|30.01|29.9|68
1758054000000|2025-09-16 20:20:00|30.01|29.9|30.02|29.91|30.04|29.93|29.98|29.87|150
1758054300000|2025-09-16 20:25:00|30.01|29.9|30.02|29.91|30.06|29.95|30|29.89|22
1758054600000|2025-09-16 20:30:00|30.01|29.9|30.03|29.92|30.07|29.96|30.01|29.9|38
1758054900000|2025-09-16 20:35:00|30.02|29.91|30.05|29.94|30.05|29.94|30.01|29.9|62
1758055200000|2025-09-16 20:40:00|30.06|29.95|30.06|29.95|30.06|29.95|30.02|29.91|193
1758055500000|2025-09-16 20:45:00|30.07|29.96|30.11|30|30.12|30.01|30.06|29.95|97
1758055800000|2025-09-16 20:50:00|30.1|29.99|30.08|29.97|30.11|30|30.07|29.96|126
1758056100000|2025-09-16 20:55:00|30.07|29.96|30.11|30|30.11|30|30.06|29.95|88
1758056400000|2025-09-16 21:00:00|30.1|29.99|30.14|30.03|30.14|30.03|30.1|29.99|33
1758056700000|2025-09-16 21:05:00|30.13|30.02|30.16|30.05|30.16|30.05|30.1|29.99|30
1758057000000|2025-09-16 21:10:00|30.17|30.06|30.11|30|30.18|30.07|30.11|30|28
1758057300000|2025-09-16 21:15:00|30.1|29.99|30.1|29.99|30.12|30.01|30.09|29.98|43
1758057600000|2025-09-16 21:20:00|30.09|29.98|30.09|29.98|30.09|29.98|30.06|29.95|15
1758057900000|2025-09-16 21:25:00|30.08|29.97|30.12|30.01|30.12|30.01|30.07|29.96|81
1758058200000|2025-09-16 21:30:00|30.13|30.02|30.14|30.03|30.18|30.07|30.12|30.01|20
1758058500000|2025-09-16 21:35:00|30.15|30.04|30.19|30.08|30.19|30.08|30.14|30.03|11
1758058800000|2025-09-16 21:40:00|30.18|30.07|30.15|30.04|30.18|30.07|30.15|30.04|10
1758059100000|2025-09-16 21:45:00|30.14|30.03|30.14|30.03|30.14|30.03|30.13|30.02|33
1758059400000|2025-09-16 21:50:00|30.15|30.04|30.2|30.09|30.22|30.11|30.15|30.04|26
1758059700000|2025-09-16 21:55:00|30.21|30.1|30.22|30.11|30.23|30.12|30.2|30.09|34
1758060000000|2025-09-16 22:00:00|30.21|30.1|30.14|30.03|30.26|30.15|30.1|29.99|208
1758060300000|2025-09-16 22:05:00|30.15|30.04|30.18|30.07|30.18|30.07|30.14|30.03|242
1758060600000|2025-09-16 22:10:00|30.17|30.06|30.15|30.04|30.19|30.08|30.14|30.03|267
1758060900000|2025-09-16 22:15:00|30.14|30.03|30.12|30.01|30.16|30.05|30.11|30|103
1758061200000|2025-09-16 22:20:00|30.11|30|30.14|30.03|30.16|30.05|30.09|29.98|197
1758061500000|2025-09-16 22:25:00|30.15|30.04|30.09|29.98|30.15|30.04|30.06|29.95|163
1758061800000|2025-09-16 22:30:00|30.08|29.97|30.09|29.98|30.1|29.99|30.06|29.95|178
1758062100000|2025-09-16 22:35:00|30.1|29.99|30.13|30.02|30.14|30.03|30.07|29.96|206
1758062400000|2025-09-16 22:40:00|30.14|30.03|30.21|30.1|30.21|30.1|30.14|30.03|60
1758062700000|2025-09-16 22:45:00|30.2|30.09|30.18|30.07|30.21|30.1|30.15|30.04|205
1758063000000|2025-09-16 22:50:00|30.19|30.08|30.18|30.07|30.2|30.09|30.16|30.05|250
1758063300000|2025-09-16 22:55:00|30.17|30.06|30.17|30.06|30.19|30.08|30.15|30.04|261
1758063600000|2025-09-16 23:00:00|30.18|30.07|30.13|30.02|30.18|30.07|30.12|30.01|347
1758063900000|2025-09-16 23:05:00|30.14|30.03|30.16|30.05|30.16|30.05|30.12|30.01|188
1758064200000|2025-09-16 23:10:00|30.15|30.04|30.08|29.97|30.16|30.05|30.05|29.94|178
1758064500000|2025-09-16 23:15:00|30.09|29.98|30.09|29.98|30.13|30.02|30.05|29.94|250
1758064800000|2025-09-16 23:20:00|30.1|29.99|30.13|30.02|30.13|30.02|30.08|29.97|264
1758065100000|2025-09-16 23:25:00|30.12|30.01|30.11|30|30.13|30.02|30.1|29.99|286
1758065400000|2025-09-16 23:30:00|30.12|30.01|30.15|30.04|30.17|30.06|30.11|30|166
1758065700000|2025-09-16 23:35:00|30.16|30.05|30.17|30.06|30.17|30.06|30.14|30.03|30
1758066000000|2025-09-16 23:40:00|30.16|30.05|30.11|30|30.16|30.05|30.11|30|96
1758066300000|2025-09-16 23:45:00|30.1|29.99|30.13|30.02|30.13|30.02|30.09|29.98|168
1758066600000|2025-09-16 23:50:00|30.12|30.01|30.13|30.02|30.13|30.02|30.09|29.98|142
1758066900000|2025-09-16 23:55:00|30.14|30.03|30.14|30.03|30.15|30.04|30.13|30.02|117
1758067200000|2025-09-17 00:00:00|30.13|30.02|30.13|30.02|30.16|30.05|30.11|30|156
1758067500000|2025-09-17 00:05:00|30.12|30.01|30.13|30.02|30.14|30.03|30.1|29.99|244
1758067800000|2025-09-17 00:10:00|30.12|30.01|30.04|29.93|30.13|30.02|30.03|29.92|146
1758068100000|2025-09-17 00:15:00|30.03|29.92|30.07|29.96|30.08|29.97|30.03|29.92|222
1758068400000|2025-09-17 00:20:00|30.06|29.95|30.11|30|30.12|30.01|30.04|29.93|156
1758068700000|2025-09-17 00:25:00|30.12|30.01|30.08|29.97|30.16|30.05|30.07|29.96|138
1758069000000|2025-09-17 00:30:00|30.07|29.96|30.03|29.92|30.1|29.99|30.03|29.92|334
1758069300000|2025-09-17 00:35:00|30.04|29.93|30.05|29.94|30.08|29.97|30.02|29.91|361
1758069600000|2025-09-17 00:40:00|30.04|29.93|30.1|29.99|30.11|30|30.04|29.93|197
1758069900000|2025-09-17 00:45:00|30.09|29.98|30.08|29.97|30.1|29.99|30.06|29.95|275
1758070200000|2025-09-17 00:50:00|30.07|29.96|30.12|30.01|30.12|30.01|30.04|29.93|301
1758070500000|2025-09-17 00:55:00|30.11|30|30.1|29.99|30.14|30.03|30.1|29.99|177
1758070800000|2025-09-17 01:00:00|30.09|29.98|29.99|29.88|30.1|29.99|29.99|29.88|231
1758071100000|2025-09-17 01:05:00|30|29.89|30.04|29.93|30.06|29.95|29.98|29.87|262
1758071400000|2025-09-17 01:10:00|30.03|29.92|30.07|29.96|30.07|29.96|30.02|29.91|290
1758071700000|2025-09-17 01:15:00|30.06|29.95|30.16|30.05|30.16|30.05|30.02|29.91|364
1758072000000|2025-09-17 01:20:00|30.15|30.04|30.14|30.03|30.17|30.06|30.07|29.96|290
1758072300000|2025-09-17 01:25:00|30.13|30.02|30.17|30.06|30.18|30.07|30.11|30|156
1758072600000|2025-09-17 01:30:00|30.16|30.05|30.08|29.97|30.17|30.06|30.08|29.97|321
1758072900000|2025-09-17 01:35:00|30.07|29.96|30.07|29.96|30.1|29.99|30.05|29.94|333
1758073200000|2025-09-17 01:40:00|30.06|29.95|30.09|29.98|30.09|29.98|30.05|29.94|176
1758073500000|2025-09-17 01:45:00|30.1|29.99|30.13|30.02|30.15|30.04|30.06|29.95|145
1758073800000|2025-09-17 01:50:00|30.14|30.03|30.08|29.97|30.14|30.03|30.06|29.95|149
1758074100000|2025-09-17 01:55:00|30.09|29.98|30.13|30.02|30.13|30.02|30.07|29.96|81
1758074400000|2025-09-17 02:00:00|30.12|30.01|30.12|30.01|30.13|30.02|30.07|29.96|168
1758074700000|2025-09-17 02:05:00|30.11|30|30.13|30.02|30.14|30.03|30.1|29.99|116
1758075000000|2025-09-17 02:10:00|30.14|30.03|30.16|30.05|30.18|30.07|30.13|30.02|77
1758075300000|2025-09-17 02:15:00|30.17|30.06|30.08|29.97|30.17|30.06|30.08|29.97|127
1758075600000|2025-09-17 02:20:00|30.09|29.98|30.08|29.97|30.1|29.99|30.04|29.93|135
1758075900000|2025-09-17 02:25:00|30.09|29.98|30.08|29.97|30.13|30.02|30.08|29.97|118
1758076200000|2025-09-17 02:30:00|30.07|29.96|30.07|29.96|30.09|29.98|30.05|29.94|206
1758076500000|2025-09-17 02:35:00|30.08|29.97|30.15|30.04|30.17|30.06|30.07|29.96|202
1758076800000|2025-09-17 02:40:00|30.14|30.03|30.15|30.04|30.17|30.06|30.14|30.03|138
1758077100000|2025-09-17 02:45:00|30.16|30.05|30.17|30.06|30.18|30.07|30.11|30|245
1758077400000|2025-09-17 02:50:00|30.16|30.05|30.19|30.08|30.27|30.16|30.14|30.03|203
1758077700000|2025-09-17 02:55:00|30.18|30.07|30.1|29.99|30.19|30.08|30.09|29.98|76
1758078000000|2025-09-17 03:00:00|30.09|29.98|30.15|30.04|30.16|30.05|30.07|29.96|97
1758078300000|2025-09-17 03:05:00|30.16|30.05|30.13|30.02|30.17|30.06|30.11|30|189
1758078600000|2025-09-17 03:10:00|30.14|30.03|30.12|30.01|30.15|30.04|30.1|29.99|73
1758078900000|2025-09-17 03:15:00|30.11|30|30.12|30.01|30.16|30.05|30.11|30|150
1758079200000|2025-09-17 03:20:00|30.13|30.02|30.1|29.99|30.13|30.02|30.1|29.99|68
1758079500000|2025-09-17 03:25:00|30.11|30|30.1|29.99|30.12|30.01|30.09|29.98|48
1758079800000|2025-09-17 03:30:00|30.11|30|30.08|29.97|30.11|30|30.05|29.94|99
1758080100000|2025-09-17 03:35:00|30.07|29.96|29.97|29.86|30.07|29.96|29.94|29.83|139
1758080400000|2025-09-17 03:40:00|29.96|29.85|29.91|29.8|29.97|29.86|29.9|29.79|170
1758080700000|2025-09-17 03:45:00|29.89|29.78|29.93|29.82|29.94|29.83|29.88|29.77|144
1758081000000|2025-09-17 03:50:00|29.92|29.81|29.84|29.73|29.93|29.82|29.82|29.71|262
1758081300000|2025-09-17 03:55:00|29.83|29.72|29.8|29.69|29.86|29.75|29.79|29.68|331
1758081600000|2025-09-17 04:00:00|29.81|29.7|29.8|29.69|29.83|29.72|29.77|29.66|336
1758081900000|2025-09-17 04:05:00|29.81|29.7|29.79|29.68|29.84|29.73|29.79|29.68|261
1758082200000|2025-09-17 04:10:00|29.8|29.69|29.8|29.69|29.83|29.72|29.79|29.68|171
1758082500000|2025-09-17 04:15:00|29.81|29.7|29.77|29.66|29.82|29.71|29.77|29.66|378
1758082800000|2025-09-17 04:20:00|29.79|29.68|29.85|29.74|29.85|29.74|29.77|29.66|295
1758083100000|2025-09-17 04:25:00|29.86|29.75|29.86|29.75|29.9|29.79|29.85|29.74|222
1758083400000|2025-09-17 04:30:00|29.85|29.74|29.85|29.74|29.9|29.79|29.82|29.71|342
1758083700000|2025-09-17 04:35:00|29.84|29.73|29.89|29.78|29.89|29.78|29.84|29.73|328
1758084000000|2025-09-17 04:40:00|29.88|29.77|29.86|29.75|29.89|29.78|29.83|29.72|324
1758084300000|2025-09-17 04:45:00|29.85|29.74|29.67|29.56|29.86|29.75|29.67|29.56|324
1758084600000|2025-09-17 04:50:00|29.68|29.57|29.69|29.58|29.71|29.6|29.63|29.52|211
1758084900000|2025-09-17 04:55:00|29.7|29.59|29.71|29.6|29.73|29.62|29.7|29.59|244
1758085200000|2025-09-17 05:00:00|29.7|29.59|29.73|29.62|29.75|29.64|29.69|29.58|166
1758085500000|2025-09-17 05:05:00|29.72|29.61|29.7|29.59|29.73|29.62|29.69|29.58|301
1758085800000|2025-09-17 05:10:00|29.69|29.58|29.7|29.59|29.73|29.62|29.69|29.58|187
1758086100000|2025-09-17 05:15:00|29.71|29.6|29.7|29.59|29.74|29.63|29.68|29.57|250
1758086400000|2025-09-17 05:20:00|29.69|29.58|29.66|29.55|29.71|29.6|29.64|29.53|386
1758086700000|2025-09-17 05:25:00|29.65|29.54|29.62|29.51|29.7|29.59|29.62|29.51|215
1758087000000|2025-09-17 05:30:00|29.63|29.52|29.67|29.56|29.68|29.57|29.63|29.52|90
1758087300000|2025-09-17 05:35:00|29.68|29.57|29.73|29.62|29.74|29.63|29.67|29.56|207
1758087600000|2025-09-17 05:40:00|29.74|29.63|29.71|29.6|29.75|29.64|29.66|29.55|281
1758087900000|2025-09-17 05:45:00|29.7|29.59|29.67|29.56|29.75|29.64|29.6|29.49|245
1758088200000|2025-09-17 05:50:00|29.66|29.55|29.72|29.61|29.72|29.61|29.65|29.54|243
1758088500000|2025-09-17 05:55:00|29.71|29.6|29.78|29.67|29.8|29.69|29.71|29.6|184
1758088800000|2025-09-17 06:00:00|29.79|29.68|29.87|29.76|29.9|29.79|29.76|29.65|262
1758089100000|2025-09-17 06:05:00|29.88|29.77|29.78|29.67|29.88|29.77|29.78|29.67|237
1758089400000|2025-09-17 06:10:00|29.79|29.68|29.81|29.7|29.84|29.73|29.77|29.66|135
1758089700000|2025-09-17 06:15:00|29.82|29.71|29.87|29.76|29.87|29.76|29.8|29.69|120
1758090000000|2025-09-17 06:20:00|29.86|29.75|29.94|29.83|29.96|29.85|29.86|29.75|188
1758090300000|2025-09-17 06:25:00|29.95|29.84|29.96|29.85|29.98|29.87|29.94|29.83|127
1758090600000|2025-09-17 06:30:00|29.97|29.86|30.06|29.95|30.06|29.95|29.92|29.81|201
1758090900000|2025-09-17 06:35:00|30.05|29.94|30.24|30.13|30.24|30.13|30.03|29.92|238
1758091200000|2025-09-17 06:40:00|30.23|30.12|30.24|30.13|30.32|30.21|30.22|30.11|197
1758091500000|2025-09-17 06:45:00|30.23|30.12|30.16|30.05|30.26|30.15|30.13|30.02|142
1758091800000|2025-09-17 06:50:00|30.15|30.04|30.19|30.08|30.2|30.09|30.13|30.02|240
1758092100000|2025-09-17 06:55:00|30.18|30.07|30.21|30.1|30.21|30.1|30.14|30.03|256
1758092400000|2025-09-17 07:00:00|30.22|30.11|30.13|30.02|30.23|30.12|30.1|29.99|190
1758092700000|2025-09-17 07:05:00|30.12|30.01|30.14|30.03|30.16|30.05|30.09|29.98|155
1758093000000|2025-09-17 07:10:00|30.13|30.02|30.13|30.02|30.16|30.05|30.11|30|165
1758093300000|2025-09-17 07:15:00|30.12|30.01|30.2|30.09|30.2|30.09|30.11|30|225
1758093600000|2025-09-17 07:20:00|30.19|30.08|30.19|30.08|30.22|30.11|30.18|30.07|185
1758093900000|2025-09-17 07:25:00|30.2|30.09|30.23|30.12|30.23|30.12|30.18|30.07|196
1758094200000|2025-09-17 07:30:00|30.22|30.11|30.26|30.15|30.28|30.17|30.22|30.11|176
1758094500000|2025-09-17 07:35:00|30.27|30.16|30.25|30.14|30.29|30.18|30.25|30.14|161
1758094800000|2025-09-17 07:40:00|30.26|30.15|30.2|30.09|30.26|30.15|30.19|30.08|201
1758095100000|2025-09-17 07:45:00|30.21|30.1|30.2|30.09|30.22|30.11|30.19|30.08|173
1758095400000|2025-09-17 07:50:00|30.19|30.08|30.18|30.07|30.21|30.1|30.18|30.07|255
1758095700000|2025-09-17 07:55:00|30.19|30.08|30.19|30.08|30.2|30.09|30.17|30.06|398
1758096000000|2025-09-17 08:00:00|30.2|30.09|30.13|30.02|30.22|30.11|30.13|30.02|240
1758096300000|2025-09-17 08:05:00|30.14|30.03|30.1|29.99|30.15|30.04|30.1|29.99|417
1758096600000|2025-09-17 08:10:00|30.11|30|30.04|29.93|30.12|30.01|30.04|29.93|256
1758096900000|2025-09-17 08:15:00|30.05|29.94|30.09|29.98|30.12|30.01|30.02|29.91|338
1758097200000|2025-09-17 08:20:00|30.1|29.99|30.11|30|30.13|30.02|30.07|29.96|324
1758097500000|2025-09-17 08:25:00|30.12|30.01|30.23|30.12|30.23|30.12|30.11|30|363
1758097800000|2025-09-17 08:30:00|30.22|30.11|30.1|29.99|30.22|30.11|30.06|29.95|320
1758098100000|2025-09-17 08:35:00|30.11|30|30.08|29.97|30.11|30|30.04|29.93|228
1758098400000|2025-09-17 08:40:00|30.09|29.98|30.05|29.94|30.09|29.98|30.02|29.91|126
1758098700000|2025-09-17 08:45:00|30.06|29.95|30.16|30.05|30.19|30.08|30.05|29.94|170
1758099000000|2025-09-17 08:50:00|30.15|30.04|30.17|30.06|30.18|30.07|30.13|30.02|135
1758099300000|2025-09-17 08:55:00|30.16|30.05|30.17|30.06|30.17|30.06|30.14|30.03|316
1758099600000|2025-09-17 09:00:00|30.18|30.07|30.15|30.04|30.18|30.07|30.12|30.01|145
1758099900000|2025-09-17 09:05:00|30.16|30.05|30.08|29.97|30.17|30.06|30.06|29.95|176
1758100200000|2025-09-17 09:10:00|30.07|29.96|30.1|29.99|30.11|30|30.07|29.96|90
1758100500000|2025-09-17 09:15:00|30.09|29.98|30.06|29.95|30.1|29.99|30.06|29.95|270
1758100800000|2025-09-17 09:20:00|30.07|29.96|30.11|30|30.11|30|30.04|29.93|133
1758101100000|2025-09-17 09:25:00|30.12|30.01|30.14|30.03|30.15|30.04|30.11|30|54
1758101400000|2025-09-17 09:30:00|30.15|30.04|30.14|30.03|30.16|30.05|30.1|29.99|98
1758101700000|2025-09-17 09:35:00|30.15|30.04|30.16|30.05|30.17|30.06|30.11|30|141
1758102000000|2025-09-17 09:40:00|30.15|30.04|30.14|30.03|30.19|30.08|30.14|30.03|92
1758102300000|2025-09-17 09:45:00|30.15|30.04|30.12|30.01|30.15|30.04|30.11|30|230
1758102600000|2025-09-17 09:50:00|30.13|30.02|30.15|30.04|30.17|30.06|30.11|30|115
1758102900000|2025-09-17 09:55:00|30.14|30.03|30.08|29.97|30.15|30.04|30.08|29.97|169
1758103200000|2025-09-17 10:00:00|30.09|29.98|30.16|30.05|30.16|30.05|30.09|29.98|72
1758103500000|2025-09-17 10:05:00|30.15|30.04|30.16|30.05|30.16|30.05|30.12|30.01|69
1758103800000|2025-09-17 10:10:00|30.15|30.04|30.1|29.99|30.16|30.05|30.09|29.98|133
1758104100000|2025-09-17 10:15:00|30.09|29.98|30.03|29.92|30.1|29.99|30.03|29.92|192
1758104400000|2025-09-17 10:20:00|30.02|29.91|29.96|29.85|30.03|29.92|29.95|29.84|222
1758104700000|2025-09-17 10:25:00|29.95|29.84|29.99|29.88|29.99|29.88|29.95|29.84|222
1758105000000|2025-09-17 10:30:00|29.98|29.87|30|29.89|30.04|29.93|29.98|29.87|59
1758105300000|2025-09-17 10:35:00|29.99|29.88|30.01|29.9|30.01|29.9|29.98|29.87|272
1758105600000|2025-09-17 10:40:00|29.96|29.85|29.97|29.86|30.03|29.92|29.95|29.84|128
1758105900000|2025-09-17 10:45:00|29.98|29.87|29.95|29.84|30|29.89|29.95|29.84|112
1758106200000|2025-09-17 10:50:00|29.96|29.85|29.93|29.82|29.96|29.85|29.89|29.78|309
1758106500000|2025-09-17 10:55:00|29.92|29.81|29.95|29.84|29.96|29.85|29.91|29.8|314
1758106800000|2025-09-17 11:00:00|29.94|29.83|29.93|29.82|29.95|29.84|29.91|29.8|357
1758107100000|2025-09-17 11:05:00|29.94|29.83|30.04|29.93|30.04|29.93|29.93|29.82|105
1758107400000|2025-09-17 11:10:00|30.03|29.92|30.09|29.98|30.11|30|30.03|29.92|199
1758107700000|2025-09-17 11:15:00|30.08|29.97|30.05|29.94|30.08|29.97|29.99|29.88|130
1758108000000|2025-09-17 11:20:00|30.06|29.95|30.07|29.96|30.08|29.97|30.05|29.94|196
1758108300000|2025-09-17 11:25:00|30.06|29.95|30.05|29.94|30.07|29.96|30.04|29.93|221
1758108600000|2025-09-17 11:30:00|30.04|29.93|30|29.89|30.05|29.94|29.99|29.88|139
1758108900000|2025-09-17 11:35:00|29.99|29.88|30|29.89|30.01|29.9|29.97|29.86|91
1758109200000|2025-09-17 11:40:00|29.99|29.88|29.94|29.83|30.01|29.9|29.94|29.83|172
1758109500000|2025-09-17 11:45:00|29.95|29.84|29.96|29.85|29.98|29.87|29.94|29.83|130
1758109800000|2025-09-17 11:50:00|29.95|29.84|29.95|29.84|29.98|29.87|29.95|29.84|178
1758110100000|2025-09-17 11:55:00|29.96|29.85|29.98|29.87|29.99|29.88|29.95|29.84|186
1758110400000|2025-09-17 12:00:00|29.99|29.88|30.01|29.9|30.04|29.93|29.98|29.87|81
1758110700000|2025-09-17 12:05:00|30|29.89|29.96|29.85|30.01|29.9|29.92|29.81|265
1758111000000|2025-09-17 12:10:00|29.95|29.84|29.98|29.87|30.01|29.9|29.95|29.84|83
1758111300000|2025-09-17 12:15:00|29.97|29.86|29.96|29.85|29.98|29.87|29.93|29.82|175
1758111600000|2025-09-17 12:20:00|29.97|29.86|29.96|29.85|29.97|29.86|29.93|29.82|137
1758111900000|2025-09-17 12:25:00|29.97|29.86|30.04|29.93|30.04|29.93|29.97|29.86|118
1758112200000|2025-09-17 12:30:00|30.03|29.92|30.06|29.95|30.08|29.97|30.02|29.91|132
1758112500000|2025-09-17 12:35:00|30.05|29.94|30|29.89|30.06|29.95|29.99|29.88|73
1758112800000|2025-09-17 12:40:00|29.99|29.88|29.96|29.85|29.99|29.88|29.95|29.84|71
1758113100000|2025-09-17 12:45:00|29.95|29.84|29.93|29.82|29.96|29.85|29.92|29.81|194
1758113400000|2025-09-17 12:50:00|29.92|29.81|29.9|29.79|29.93|29.82|29.89|29.78|39
1758113700000|2025-09-17 12:55:00|29.91|29.8|29.9|29.79|29.92|29.81|29.9|29.79|16
1758114000000|2025-09-17 13:00:00|29.89|29.78|29.92|29.81|29.94|29.83|29.88|29.77|128
1758114300000|2025-09-17 13:05:00|29.91|29.8|29.89|29.78|29.92|29.81|29.89|29.78|193
1758114600000|2025-09-17 13:10:00|29.88|29.77|29.87|29.76|29.9|29.79|29.84|29.73|60
1758114900000|2025-09-17 13:15:00|29.86|29.75|29.94|29.83|29.94|29.83|29.84|29.73|222
1758115200000|2025-09-17 13:20:00|29.93|29.82|29.92|29.81|29.97|29.86|29.92|29.81|161
1758115500000|2025-09-17 13:25:00|29.91|29.8|29.9|29.79|29.93|29.82|29.89|29.78|146
1758115800000|2025-09-17 13:30:00|29.91|29.8|29.81|29.7|29.95|29.84|29.8|29.69|205
1758116100000|2025-09-17 13:35:00|29.82|29.71|29.76|29.65|29.84|29.73|29.74|29.63|147
1758116400000|2025-09-17 13:40:00|29.75|29.64|29.76|29.65|29.78|29.67|29.69|29.58|140
1758116700000|2025-09-17 13:45:00|29.75|29.64|29.76|29.65|29.78|29.67|29.72|29.61|196
1758117000000|2025-09-17 13:50:00|29.77|29.66|29.81|29.7|29.82|29.71|29.74|29.63|109
1758117300000|2025-09-17 13:55:00|29.8|29.69|29.74|29.63|29.83|29.72|29.73|29.62|116
1758117600000|2025-09-17 14:00:00|29.75|29.64|29.76|29.65|29.79|29.68|29.72|29.61|181
1758117900000|2025-09-17 14:05:00|29.75|29.64|29.79|29.68|29.8|29.69|29.74|29.63|159
1758118200000|2025-09-17 14:10:00|29.78|29.67|29.83|29.72|29.83|29.72|29.75|29.64|197
1758118500000|2025-09-17 14:15:00|29.84|29.73|29.82|29.71|29.86|29.75|29.82|29.71|93
1758118800000|2025-09-17 14:20:00|29.81|29.7|29.83|29.72|29.87|29.76|29.79|29.68|89
1758119100000|2025-09-17 14:25:00|29.82|29.71|29.75|29.64|29.82|29.71|29.71|29.6|77
1758119400000|2025-09-17 14:30:00|29.76|29.65|29.77|29.66|29.8|29.69|29.71|29.6|171
1758119700000|2025-09-17 14:35:00|29.76|29.65|29.79|29.68|29.79|29.68|29.71|29.6|134
1758120000000|2025-09-17 14:40:00|29.78|29.67|29.76|29.65|29.8|29.69|29.73|29.62|159
1758120300000|2025-09-17 14:45:00|29.75|29.64|29.71|29.6|29.81|29.7|29.71|29.6|145
1758120600000|2025-09-17 14:50:00|29.72|29.61|29.71|29.6|29.72|29.61|29.69|29.58|174
1758120900000|2025-09-17 14:55:00|29.72|29.61|29.65|29.54|29.74|29.63|29.65|29.54|244
1758121200000|2025-09-17 15:00:00|29.66|29.55|29.64|29.53|29.68|29.57|29.63|29.52|111
1758121500000|2025-09-17 15:05:00|29.65|29.54|29.62|29.51|29.66|29.55|29.62|29.51|73
1758121800000|2025-09-17 15:10:00|29.61|29.5|29.64|29.53|29.66|29.55|29.6|29.49|197
1758122100000|2025-09-17 15:15:00|29.65|29.54|29.68|29.57|29.71|29.6|29.63|29.52|144
1758122400000|2025-09-17 15:20:00|29.67|29.56|29.61|29.5|29.68|29.57|29.6|29.49|141
1758122700000|2025-09-17 15:25:00|29.6|29.49|29.5|29.39|29.61|29.5|29.46|29.35|146
1758123000000|2025-09-17 15:30:00|29.49|29.38|29.58|29.47|29.61|29.5|29.49|29.38|123
1758123300000|2025-09-17 15:35:00|29.59|29.48|29.57|29.46|29.6|29.49|29.56|29.45|182
1758123600000|2025-09-17 15:40:00|29.56|29.45|29.56|29.45|29.58|29.47|29.54|29.43|153
1758123900000|2025-09-17 15:45:00|29.57|29.46|29.57|29.46|29.57|29.46|29.53|29.42|139
1758124200000|2025-09-17 15:50:00|29.58|29.47|29.6|29.49|29.62|29.51|29.58|29.47|97
1758124500000|2025-09-17 15:55:00|29.59|29.48|29.59|29.48|29.61|29.5|29.58|29.47|284
1758124800000|2025-09-17 16:00:00|29.58|29.47|29.55|29.44|29.58|29.47|29.54|29.43|224
1758125100000|2025-09-17 16:05:00|29.56|29.45|29.55|29.44|29.59|29.48|29.53|29.42|134
1758125400000|2025-09-17 16:10:00|29.54|29.43|29.49|29.38|29.56|29.45|29.49|29.38|157
1758125700000|2025-09-17 16:15:00|29.48|29.37|29.46|29.35|29.51|29.4|29.45|29.34|95
1758126000000|2025-09-17 16:20:00|29.47|29.36|29.52|29.41|29.53|29.42|29.46|29.35|62
1758126300000|2025-09-17 16:25:00|29.53|29.42|29.62|29.51|29.62|29.51|29.52|29.41|111
1758126600000|2025-09-17 16:30:00|29.61|29.5|29.63|29.52|29.65|29.54|29.58|29.47|93
1758126900000|2025-09-17 16:35:00|29.62|29.51|29.62|29.51|29.65|29.54|29.61|29.5|245
1758127200000|2025-09-17 16:40:00|29.61|29.5|29.59|29.48|29.62|29.51|29.56|29.45|120
1758127500000|2025-09-17 16:45:00|29.58|29.47|29.6|29.49|29.6|29.49|29.56|29.45|127
1758127800000|2025-09-17 16:50:00|29.61|29.5|29.67|29.56|29.67|29.56|29.61|29.5|111
1758128100000|2025-09-17 16:55:00|29.66|29.55|29.73|29.62|29.74|29.63|29.66|29.55|167
1758128400000|2025-09-17 17:00:00|29.72|29.61|29.71|29.6|29.73|29.62|29.69|29.58|283
1758128700000|2025-09-17 17:05:00|29.72|29.61|29.67|29.56|29.73|29.62|29.66|29.55|136
1758129000000|2025-09-17 17:10:00|29.66|29.55|29.63|29.52|29.66|29.55|29.61|29.5|157
1758129300000|2025-09-17 17:15:00|29.64|29.53|29.65|29.54|29.68|29.57|29.63|29.52|176
1758129600000|2025-09-17 17:20:00|29.64|29.53|29.69|29.58|29.72|29.61|29.64|29.53|95
1758129900000|2025-09-17 17:25:00|29.7|29.59|29.72|29.61|29.72|29.61|29.68|29.57|55
1758130200000|2025-09-17 17:30:00|29.71|29.6|29.88|29.77|29.88|29.77|29.7|29.59|140
1758130500000|2025-09-17 17:35:00|29.89|29.78|30.1|29.99|30.11|30|29.88|29.77|141
1758130800000|2025-09-17 17:40:00|30.09|29.98|30.2|30.09|30.36|30.25|30.07|29.96|286
1758131100000|2025-09-17 17:45:00|30.22|30.11|30.09|29.98|30.25|30.14|30.06|29.95|224
1758131400000|2025-09-17 17:50:00|30.1|29.99|30.12|30.01|30.12|30.01|30.04|29.93|143
1758131700000|2025-09-17 17:55:00|30.13|30.02|29.8|29.69|30.31|30.2|29.78|29.67|410
1758132000000|2025-09-17 18:00:00|29.81|29.7|30.34|30.23|30.38|30.27|29.76|29.65|681
1758132300000|2025-09-17 18:05:00|30.33|30.22|30.06|29.95|30.4|30.29|30.04|29.93|399
1758132600000|2025-09-17 18:10:00|30.07|29.96|29.87|29.76|30.1|29.99|29.81|29.7|342
1758132900000|2025-09-17 18:15:00|29.86|29.75|30.02|29.91|30.04|29.93|29.75|29.64|379
1758133200000|2025-09-17 18:20:00|30.01|29.9|30.07|29.96|30.12|30.01|29.89|29.78|290
1758133500000|2025-09-17 18:25:00|30.06|29.95|30.14|30.03|30.14|30.03|30.01|29.9|190
1758133800000|2025-09-17 18:30:00|30.16|30.05|29.92|29.81|30.18|30.07|29.9|29.79|314
1758134100000|2025-09-17 18:35:00|29.91|29.8|29.93|29.82|30.02|29.91|29.88|29.77|238
1758134400000|2025-09-17 18:40:00|29.92|29.81|29.81|29.7|29.99|29.88|29.8|29.69|267
1758134700000|2025-09-17 18:45:00|29.82|29.71|29.89|29.78|29.97|29.86|29.68|29.57|321
1758135000000|2025-09-17 18:50:00|29.9|29.79|29.72|29.61|29.9|29.79|29.7|29.59|202
1758135300000|2025-09-17 18:55:00|29.71|29.6|29.86|29.75|29.86|29.75|29.71|29.6|240
1758135600000|2025-09-17 19:00:00|29.85|29.74|30.02|29.91|30.07|29.96|29.84|29.73|297
1758135900000|2025-09-17 19:05:00|30.03|29.92|30.08|29.97|30.12|30.01|29.98|29.87|243
1758136200000|2025-09-17 19:10:00|30.09|29.98|29.99|29.88|30.11|30|29.98|29.87|173
1758136500000|2025-09-17 19:15:00|30|29.89|30.05|29.94|30.08|29.97|29.99|29.88|158
1758136800000|2025-09-17 19:20:00|30.04|29.93|30.07|29.96|30.09|29.98|30.02|29.91|161
1758137100000|2025-09-17 19:25:00|30.06|29.95|30.1|29.99|30.19|30.08|30.06|29.95|190
1758137400000|2025-09-17 19:30:00|30.09|29.98|30.1|29.99|30.15|30.04|30.05|29.94|261
1758137700000|2025-09-17 19:35:00|30.09|29.98|30.08|29.97|30.14|30.03|30.06|29.95|241
1758138000000|2025-09-17 19:40:00|30.07|29.96|30.09|29.98|30.17|30.06|30.06|29.95|269
1758138300000|2025-09-17 19:45:00|30.1|29.99|30.09|29.98|30.14|30.03|30.05|29.94|202
1758138600000|2025-09-17 19:50:00|30.11|30|30.13|30.02|30.16|30.05|30.05|29.94|209
1758138900000|2025-09-17 19:55:00|30.14|30.03|30.13|30.02|30.16|30.05|30.1|29.99|119
1758139200000|2025-09-17 20:00:00|30.14|30.03|30.16|30.05|30.16|30.05|30.08|29.97|223
1758139500000|2025-09-17 20:05:00|30.15|30.04|30.35|30.24|30.35|30.24|30.15|30.04|272
1758139800000|2025-09-17 20:10:00|30.33|30.22|30.31|30.2|30.33|30.22|30.23|30.12|290
1758140100000|2025-09-17 20:15:00|30.3|30.19|30.27|30.16|30.31|30.2|30.25|30.14|317
1758140400000|2025-09-17 20:20:00|30.28|30.17|30.23|30.12|30.3|30.19|30.23|30.12|267
1758140700000|2025-09-17 20:25:00|30.24|30.13|30.11|30|30.24|30.13|30.1|29.99|294
1758141000000|2025-09-17 20:30:00|30.12|30.01|30.14|30.03|30.14|30.03|30.06|29.95|264
1758141300000|2025-09-17 20:35:00|30.13|30.02|30.06|29.95|30.14|30.03|30.04|29.93|252
1758141600000|2025-09-17 20:40:00|30.05|29.94|30.06|29.95|30.06|29.95|30|29.89|308
1758141900000|2025-09-17 20:45:00|30.05|29.94|30.08|29.97|30.12|30.01|30.05|29.94|277
1758142200000|2025-09-17 20:50:00|30.07|29.96|30.02|29.91|30.1|29.99|30.02|29.91|259
1758142500000|2025-09-17 20:55:00|30.03|29.92|30.01|29.9|30.03|29.92|29.95|29.84|272
1758142800000|2025-09-17 21:00:00|30.02|29.91|29.84|29.73|30.02|29.91|29.84|29.73|97
1758143100000|2025-09-17 21:05:00|29.85|29.74|29.87|29.76|29.89|29.78|29.83|29.72|39
1758143400000|2025-09-17 21:10:00|29.86|29.75|30.04|29.93|30.04|29.93|29.86|29.75|51
1758143700000|2025-09-17 21:15:00|30.05|29.94|30.09|29.98|30.1|29.99|30.02|29.91|65
1758144000000|2025-09-17 21:20:00|30.08|29.97|30.11|30|30.12|30.01|30.05|29.94|64
1758144300000|2025-09-17 21:25:00|30.12|30.01|30.11|30|30.15|30.04|30.1|29.99|54
1758144600000|2025-09-17 21:30:00|30.12|30.01|30.11|30|30.16|30.05|30.09|29.98|56
1758144900000|2025-09-17 21:35:00|30.12|30.01|30.14|30.03|30.14|30.03|30.1|29.99|25
1758145200000|2025-09-17 21:40:00|30.13|30.02|30.14|30.03|30.15|30.04|30.1|29.99|44
1758145500000|2025-09-17 21:45:00|30.15|30.04|30.19|30.08|30.21|30.1|30.14|30.03|41
1758145800000|2025-09-17 21:50:00|30.2|30.09|30.13|30.02|30.21|30.1|30.12|30.01|24
1758146100000|2025-09-17 21:55:00|30.14|30.03|30.16|30.05|30.16|30.05|30.12|30.01|49
1758146400000|2025-09-17 22:00:00|30.17|30.06|30.31|30.2|30.31|30.2|30.17|30.06|144
1758146700000|2025-09-17 22:05:00|30.3|30.19|30.43|30.32|30.43|30.32|30.28|30.17|168
1758147000000|2025-09-17 22:10:00|30.41|30.3|30.42|30.31|30.45|30.34|30.36|30.25|235
1758147300000|2025-09-17 22:15:00|30.43|30.32|30.39|30.28|30.43|30.32|30.38|30.27|251
1758147600000|2025-09-17 22:20:00|30.4|30.29|30.42|30.31|30.45|30.34|30.36|30.25|141
1758147900000|2025-09-17 22:25:00|30.43|30.32|30.56|30.45|30.56|30.45|30.42|30.31|176
1758148200000|2025-09-17 22:30:00|30.55|30.44|30.63|30.52|30.63|30.52|30.53|30.42|184
1758148500000|2025-09-17 22:35:00|30.64|30.53|30.62|30.51|30.65|30.54|30.59|30.48|156
1758148800000|2025-09-17 22:40:00|30.61|30.5|30.65|30.54|30.67|30.56|30.57|30.46|152
1758149100000|2025-09-17 22:45:00|30.64|30.53|30.88|30.77|30.89|30.78|30.59|30.48|312
1758149400000|2025-09-17 22:50:00|30.89|30.78|31.15|31.04|31.16|31.05|30.87|30.76|340
1758149700000|2025-09-17 22:55:00|31.16|31.05|31.61|31.5|31.93|31.82|31.14|31.03|565
1758150000000|2025-09-17 23:00:00|31.63|31.52|31.81|31.7|31.83|31.72|31.61|31.5|389
1758150300000|2025-09-17 23:05:00|31.79|31.68|31.89|31.78|31.99|31.88|31.78|31.67|448
1758150600000|2025-09-17 23:10:00|31.9|31.79|31.96|31.85|32.05|31.94|31.87|31.76|349
1758150900000|2025-09-17 23:15:00|31.98|31.87|31.8|31.69|32.02|31.91|31.79|31.68|336
1758151200000|2025-09-17 23:20:00|31.81|31.7|31.83|31.72|31.93|31.82|31.77|31.66|341
1758151500000|2025-09-17 23:25:00|31.82|31.71|31.84|31.73|31.91|31.8|31.79|31.68|318
1758151800000|2025-09-17 23:30:00|31.85|31.74|31.93|31.82|31.97|31.86|31.8|31.69|325
1758152100000|2025-09-17 23:35:00|31.94|31.83|31.79|31.68|31.96|31.85|31.67|31.56|324
1758152400000|2025-09-17 23:40:00|31.8|31.69|31.67|31.56|31.85|31.74|31.66|31.55|249
1758152700000|2025-09-17 23:45:00|31.68|31.57|31.78|31.67|31.82|31.71|31.6|31.49|221
1758153000000|2025-09-17 23:50:00|31.79|31.68|31.84|31.73|31.86|31.75|31.75|31.64|212
1758153300000|2025-09-17 23:55:00|31.83|31.72|31.89|31.78|31.9|31.79|31.78|31.67|171
1758153600000|2025-09-18 00:00:00|31.9|31.79|31.84|31.73|31.92|31.81|31.8|31.69|247
1758153900000|2025-09-18 00:05:00|31.82|31.71|31.81|31.7|31.84|31.73|31.7|31.59|223
1758154200000|2025-09-18 00:10:00|31.8|31.69|31.89|31.78|31.91|31.8|31.77|31.66|263
1758154500000|2025-09-18 00:15:00|31.88|31.77|31.95|31.84|32|31.89|31.83|31.72|242
1758154800000|2025-09-18 00:20:00|31.96|31.85|31.95|31.84|31.98|31.87|31.89|31.78|180
1758155100000|2025-09-18 00:25:00|31.96|31.85|31.8|31.69|31.97|31.86|31.77|31.66|250
1758155400000|2025-09-18 00:30:00|31.81|31.7|31.95|31.84|31.95|31.84|31.76|31.65|271
1758155700000|2025-09-18 00:35:00|31.96|31.85|31.92|31.81|31.96|31.85|31.84|31.73|275
1758156000000|2025-09-18 00:40:00|31.91|31.8|31.84|31.73|31.93|31.82|31.83|31.72|198
1758156300000|2025-09-18 00:45:00|31.85|31.74|31.97|31.86|32.01|31.9|31.82|31.71|254
1758156600000|2025-09-18 00:50:00|31.98|31.87|32|31.89|32.07|31.96|31.93|31.82|238
1758156900000|2025-09-18 00:55:00|31.99|31.88|31.95|31.84|32.02|31.91|31.73|31.62|294
1758157200000|2025-09-18 01:00:00|31.96|31.85|32.21|32.1|32.22|32.11|31.95|31.84|351
1758157500000|2025-09-18 01:05:00|32.2|32.09|32.42|32.31|32.45|32.34|32.2|32.09|330
1758157800000|2025-09-18 01:10:00|32.43|32.32|32.35|32.24|32.51|32.4|32.31|32.2|335
1758158100000|2025-09-18 01:15:00|32.34|32.23|32.22|32.11|32.39|32.28|32.18|32.07|184
1758158400000|2025-09-18 01:20:00|32.21|32.1|32.3|32.19|32.38|32.27|32.2|32.09|257
1758158700000|2025-09-18 01:25:00|32.29|32.18|32.27|32.16|32.31|32.2|32.16|32.05|270
1758159000000|2025-09-18 01:30:00|32.28|32.17|32.28|32.17|32.38|32.27|32.23|32.12|299
1758159300000|2025-09-18 01:35:00|32.27|32.16|32.46|32.35|32.48|32.37|32.26|32.15|191
1758159600000|2025-09-18 01:40:00|32.45|32.34|32.52|32.41|32.53|32.42|32.45|32.34|342
1758159900000|2025-09-18 01:45:00|32.53|32.42|32.57|32.46|32.6|32.49|32.47|32.36|315
1758160200000|2025-09-18 01:50:00|32.56|32.45|32.55|32.44|32.68|32.57|32.5|32.39|283
1758160500000|2025-09-18 01:55:00|32.56|32.45|32.58|32.47|32.67|32.56|32.55|32.44|283
1758160800000|2025-09-18 02:00:00|32.57|32.46|32.55|32.44|32.62|32.51|32.55|32.44|308
1758161100000|2025-09-18 02:05:00|32.56|32.45|32.51|32.4|32.67|32.56|32.51|32.4|277
1758161400000|2025-09-18 02:10:00|32.5|32.39|32.63|32.52|32.65|32.54|32.47|32.36|178
1758161700000|2025-09-18 02:15:00|32.62|32.51|32.47|32.36|32.67|32.56|32.39|32.28|255
1758162000000|2025-09-18 02:20:00|32.46|32.35|32.5|32.39|32.54|32.43|32.45|32.34|323
1758162300000|2025-09-18 02:25:00|32.51|32.4|32.48|32.37|32.57|32.46|32.43|32.32|161
1758162600000|2025-09-18 02:30:00|32.49|32.38|32.48|32.37|32.61|32.5|32.48|32.37|152
1758162900000|2025-09-18 02:35:00|32.49|32.38|32.57|32.46|32.58|32.47|32.48|32.37|139
1758163200000|2025-09-18 02:40:00|32.58|32.47|32.36|32.25|32.58|32.47|32.31|32.2|207
1758163500000|2025-09-18 02:45:00|32.35|32.24|32.41|32.3|32.42|32.31|32.3|32.19|224
1758163800000|2025-09-18 02:50:00|32.42|32.31|32.6|32.49|32.6|32.49|32.42|32.31|279
1758164100000|2025-09-18 02:55:00|32.61|32.5|32.85|32.74|32.9|32.79|32.61|32.5|250
1758164400000|2025-09-18 03:00:00|32.84|32.73|32.87|32.76|32.89|32.78|32.77|32.66|243
1758164700000|2025-09-18 03:05:00|32.86|32.75|32.89|32.78|32.97|32.86|32.86|32.75|247
1758165000000|2025-09-18 03:10:00|32.9|32.79|33.05|32.94|33.06|32.95|32.9|32.79|270
1758165300000|2025-09-18 03:15:00|33.04|32.93|33.05|32.94|33.07|32.96|32.94|32.83|256
1758165600000|2025-09-18 03:20:00|33.04|32.93|32.94|32.83|33.09|32.98|32.94|32.83|240
1758165900000|2025-09-18 03:25:00|32.93|32.82|32.94|32.83|32.99|32.88|32.92|32.81|212
1758166200000|2025-09-18 03:30:00|32.93|32.82|32.86|32.75|32.94|32.83|32.85|32.74|235
1758166500000|2025-09-18 03:35:00|32.87|32.76|32.9|32.79|32.95|32.84|32.86|32.75|230
1758166800000|2025-09-18 03:40:00|32.91|32.8|32.95|32.84|32.95|32.84|32.88|32.77|144
1758167100000|2025-09-18 03:45:00|32.94|32.83|32.99|32.88|33|32.89|32.9|32.79|211
1758167400000|2025-09-18 03:50:00|32.98|32.87|32.97|32.86|33.03|32.92|32.94|32.83|178
1758167700000|2025-09-18 03:55:00|32.96|32.85|32.97|32.86|32.99|32.88|32.93|32.82|233
1758168000000|2025-09-18 04:00:00|32.96|32.85|33.31|33.2|33.32|33.21|32.96|32.85|231
1758168300000|2025-09-18 04:05:00|33.3|33.19|33.1|32.99|33.34|33.23|33.09|32.98|199
1758168600000|2025-09-18 04:10:00|33.09|32.98|33.15|33.04|33.24|33.13|33.08|32.97|221
1758168900000|2025-09-18 04:15:00|33.14|33.03|33.11|33|33.18|33.07|33.09|32.98|177
1758169200000|2025-09-18 04:20:00|33.1|32.99|32.89|32.78|33.11|33|32.86|32.75|184
1758169500000|2025-09-18 04:25:00|32.9|32.79|32.82|32.71|32.9|32.79|32.79|32.68|108
1758169800000|2025-09-18 04:30:00|32.83|32.72|32.76|32.65|32.83|32.72|32.75|32.64|189
1758170100000|2025-09-18 04:35:00|32.77|32.66|32.72|32.61|32.77|32.66|32.67|32.56|170
1758170400000|2025-09-18 04:40:00|32.73|32.62|32.77|32.66|32.81|32.7|32.71|32.6|171
1758170700000|2025-09-18 04:45:00|32.78|32.67|32.79|32.68|32.83|32.72|32.75|32.64|99
1758171000000|2025-09-18 04:50:00|32.8|32.69|32.81|32.7|32.84|32.73|32.78|32.67|128
1758171300000|2025-09-18 04:55:00|32.8|32.69|32.86|32.75|32.88|32.77|32.8|32.69|168
1758171600000|2025-09-18 05:00:00|32.87|32.76|32.84|32.73|32.92|32.81|32.82|32.71|185
1758171900000|2025-09-18 05:05:00|32.83|32.72|32.76|32.65|32.87|32.76|32.75|32.64|175
1758172200000|2025-09-18 05:10:00|32.75|32.64|32.79|32.68|32.84|32.73|32.75|32.64|122
1758172500000|2025-09-18 05:15:00|32.78|32.67|32.76|32.65|32.81|32.7|32.74|32.63|108
1758172800000|2025-09-18 05:20:00|32.75|32.64|32.76|32.65|32.78|32.67|32.71|32.6|99
1758173100000|2025-09-18 05:25:00|32.75|32.64|32.7|32.59|32.77|32.66|32.69|32.58|94
1758173400000|2025-09-18 05:30:00|32.69|32.58|32.67|32.56|32.77|32.66|32.67|32.56|91
1758173700000|2025-09-18 05:35:00|32.66|32.55|32.6|32.49|32.68|32.57|32.59|32.48|145
1758174000000|2025-09-18 05:40:00|32.59|32.48|32.69|32.58|32.7|32.59|32.58|32.47|111
1758174300000|2025-09-18 05:45:00|32.68|32.57|32.67|32.56|32.72|32.61|32.64|32.53|147
1758174600000|2025-09-18 05:50:00|32.66|32.55|32.7|32.59|32.73|32.62|32.65|32.54|119
1758174900000|2025-09-18 05:55:00|32.69|32.58|32.8|32.69|32.8|32.69|32.69|32.58|156
1758175200000|2025-09-18 06:00:00|32.81|32.7|32.79|32.68|32.86|32.75|32.71|32.6|154
1758175500000|2025-09-18 06:05:00|32.78|32.67|32.71|32.6|32.79|32.68|32.7|32.59|102
1758175800000|2025-09-18 06:10:00|32.7|32.59|32.61|32.5|32.71|32.6|32.58|32.47|191
1758176100000|2025-09-18 06:15:00|32.62|32.51|32.66|32.55|32.74|32.63|32.56|32.45|132
1758176400000|2025-09-18 06:20:00|32.67|32.56|32.55|32.44|32.7|32.59|32.52|32.41|144
1758176700000|2025-09-18 06:25:00|32.54|32.43|32.49|32.38|32.57|32.46|32.47|32.36|218
1758177000000|2025-09-18 06:30:00|32.48|32.37|32.61|32.5|32.61|32.5|32.45|32.34|207
1758177300000|2025-09-18 06:35:00|32.62|32.51|32.54|32.43|32.65|32.54|32.54|32.43|126
1758177600000|2025-09-18 06:40:00|32.55|32.44|32.55|32.44|32.6|32.49|32.54|32.43|152
1758177900000|2025-09-18 06:45:00|32.56|32.45|32.6|32.49|32.63|32.52|32.55|32.44|120
1758178200000|2025-09-18 06:50:00|32.61|32.5|32.58|32.47|32.63|32.52|32.56|32.45|110
1758178500000|2025-09-18 06:55:00|32.59|32.48|32.62|32.51|32.63|32.52|32.58|32.47|136
1758178800000|2025-09-18 07:00:00|32.63|32.52|32.62|32.51|32.65|32.54|32.59|32.48|136
1758179100000|2025-09-18 07:05:00|32.63|32.52|32.57|32.46|32.63|32.52|32.55|32.44|219
1758179400000|2025-09-18 07:10:00|32.56|32.45|32.67|32.56|32.68|32.57|32.56|32.45|158
1758179700000|2025-09-18 07:15:00|32.66|32.55|32.67|32.56|32.7|32.59|32.64|32.53|127
1758180000000|2025-09-18 07:20:00|32.68|32.57|32.52|32.41|32.68|32.57|32.51|32.4|153
1758180300000|2025-09-18 07:25:00|32.53|32.42|32.62|32.51|32.64|32.53|32.52|32.41|164
1758180600000|2025-09-18 07:30:00|32.63|32.52|32.71|32.6|32.72|32.61|32.59|32.48|184
1758180900000|2025-09-18 07:35:00|32.72|32.61|32.81|32.7|32.81|32.7|32.67|32.56|143
1758181200000|2025-09-18 07:40:00|32.82|32.71|32.91|32.8|32.96|32.85|32.81|32.7|225
1758181500000|2025-09-18 07:45:00|32.9|32.79|32.96|32.85|33|32.89|32.89|32.78|166
1758181800000|2025-09-18 07:50:00|32.95|32.84|32.84|32.73|32.97|32.86|32.81|32.7|151
1758182100000|2025-09-18 07:55:00|32.83|32.72|32.86|32.75|32.91|32.8|32.82|32.71|149
1758182400000|2025-09-18 08:00:00|32.87|32.76|32.87|32.76|32.95|32.84|32.84|32.73|137
1758182700000|2025-09-18 08:05:00|32.88|32.77|32.88|32.77|32.95|32.84|32.87|32.76|139
1758183000000|2025-09-18 08:10:00|32.89|32.78|32.91|32.8|32.94|32.83|32.87|32.76|155
1758183300000|2025-09-18 08:15:00|32.92|32.81|32.89|32.78|32.93|32.82|32.79|32.68|91
1758183600000|2025-09-18 08:20:00|32.9|32.79|33.04|32.93|33.04|32.93|32.9|32.79|137
1758183900000|2025-09-18 08:25:00|33.03|32.92|33.06|32.95|33.06|32.95|32.98|32.87|72
1758184200000|2025-09-18 08:30:00|33.07|32.96|33.11|33|33.12|33.01|33.03|32.92|153
1758184500000|2025-09-18 08:35:00|33.12|33.01|33.16|33.05|33.19|33.08|33.11|33|187
1758184800000|2025-09-18 08:40:00|33.15|33.04|32.92|32.81|33.16|33.05|32.92|32.81|143
1758185100000|2025-09-18 08:45:00|32.91|32.8|33.03|32.92|33.03|32.92|32.88|32.77|113
1758185400000|2025-09-18 08:50:00|33.02|32.91|33.04|32.93|33.05|32.94|32.98|32.87|73
1758185700000|2025-09-18 08:55:00|33.03|32.92|32.99|32.88|33.04|32.93|32.96|32.85|142
1758186000000|2025-09-18 09:00:00|32.98|32.87|32.89|32.78|32.99|32.88|32.89|32.78|111
1758186300000|2025-09-18 09:05:00|32.9|32.79|32.88|32.77|32.9|32.79|32.86|32.75|73
1758186600000|2025-09-18 09:10:00|32.89|32.78|32.92|32.81|32.95|32.84|32.87|32.76|130
1758186900000|2025-09-18 09:15:00|32.93|32.82|32.99|32.88|33|32.89|32.93|32.82|115
1758187200000|2025-09-18 09:20:00|32.98|32.87|32.96|32.85|33.01|32.9|32.95|32.84|137
1758187500000|2025-09-18 09:25:00|32.95|32.84|32.96|32.85|32.97|32.86|32.92|32.81|134
1758187800000|2025-09-18 09:30:00|32.95|32.84|32.91|32.8|32.98|32.87|32.89|32.78|115
1758188100000|2025-09-18 09:35:00|32.92|32.81|32.9|32.79|32.92|32.81|32.88|32.77|148
1758188400000|2025-09-18 09:40:00|32.91|32.8|32.9|32.79|32.94|32.83|32.89|32.78|75
1758188700000|2025-09-18 09:45:00|32.89|32.78|32.91|32.8|32.94|32.83|32.88|32.77|118
1758189000000|2025-09-18 09:50:00|32.9|32.79|33.03|32.92|33.05|32.94|32.9|32.79|125
1758189300000|2025-09-18 09:55:00|33.04|32.93|32.98|32.87|33.04|32.93|32.96|32.85|110
1758189600000|2025-09-18 10:00:00|32.97|32.86|32.9|32.79|32.98|32.87|32.89|32.78|91
1758189900000|2025-09-18 10:05:00|32.91|32.8|32.86|32.75|32.92|32.81|32.86|32.75|82
1758190200000|2025-09-18 10:10:00|32.85|32.74|32.74|32.63|32.85|32.74|32.72|32.61|115
1758190500000|2025-09-18 10:15:00|32.75|32.64|32.83|32.72|32.83|32.72|32.74|32.63|179
1758190800000|2025-09-18 10:20:00|32.84|32.73|32.83|32.72|32.84|32.73|32.78|32.67|148
1758191100000|2025-09-18 10:25:00|32.82|32.71|32.8|32.69|32.83|32.72|32.79|32.68|151
1758191400000|2025-09-18 10:30:00|32.81|32.7|32.83|32.72|32.85|32.74|32.8|32.69|128
1758191700000|2025-09-18 10:35:00|32.82|32.71|32.86|32.75|32.92|32.81|32.81|32.7|137
1758192000000|2025-09-18 10:40:00|32.85|32.74|32.85|32.74|32.9|32.79|32.83|32.72|209
1758192300000|2025-09-18 10:45:00|32.84|32.73|32.86|32.75|32.86|32.75|32.82|32.71|123
1758192600000|2025-09-18 10:50:00|32.85|32.74|32.88|32.77|32.92|32.81|32.84|32.73|120
1758192900000|2025-09-18 10:55:00|32.89|32.78|32.91|32.8|32.95|32.84|32.86|32.75|212
1758193200000|2025-09-18 11:00:00|32.92|32.81|33.03|32.92|33.04|32.93|32.92|32.81|170
1758193500000|2025-09-18 11:05:00|33.02|32.91|33.06|32.95|33.06|32.95|33.01|32.9|123
1758193800000|2025-09-18 11:10:00|33.05|32.94|33.04|32.93|33.06|32.95|33.03|32.92|76
1758194100000|2025-09-18 11:15:00|33.05|32.94|33.13|33.02|33.19|33.08|33.03|32.92|168
1758194400000|2025-09-18 11:20:00|33.12|33.01|33.09|32.98|33.13|33.02|33.02|32.91|135
1758194700000|2025-09-18 11:25:00|33.1|32.99|33.04|32.93|33.12|33.01|33.03|32.92|72
1758195000000|2025-09-18 11:30:00|33.05|32.94|32.99|32.88|33.05|32.94|32.99|32.88|84
1758195300000|2025-09-18 11:35:00|33|32.89|32.81|32.7|33|32.89|32.78|32.67|155
1758195600000|2025-09-18 11:40:00|32.8|32.69|32.8|32.69|32.82|32.71|32.73|32.62|137
1758195900000|2025-09-18 11:45:00|32.79|32.68|32.82|32.71|32.85|32.74|32.78|32.67|130
1758196200000|2025-09-18 11:50:00|32.81|32.7|32.81|32.7|32.84|32.73|32.79|32.68|152
1758196500000|2025-09-18 11:55:00|32.8|32.69|32.84|32.73|32.85|32.74|32.79|32.68|98
1758196800000|2025-09-18 12:00:00|32.83|32.72|32.79|32.68|32.83|32.72|32.77|32.66|153
1758197100000|2025-09-18 12:05:00|32.8|32.69|32.79|32.68|32.84|32.73|32.78|32.67|130
1758197400000|2025-09-18 12:10:00|32.8|32.69|32.86|32.75|32.89|32.78|32.77|32.66|201
1758197700000|2025-09-18 12:15:00|32.87|32.76|32.9|32.79|32.94|32.83|32.84|32.73|230
1758198000000|2025-09-18 12:20:00|32.89|32.78|32.95|32.84|32.97|32.86|32.89|32.78|108
1758198300000|2025-09-18 12:25:00|32.94|32.83|33.03|32.92|33.05|32.94|32.94|32.83|94
1758198600000|2025-09-18 12:30:00|33.04|32.93|32.96|32.85|33.05|32.94|32.96|32.85|141
1758198900000|2025-09-18 12:35:00|32.97|32.86|33.06|32.95|33.06|32.95|32.97|32.86|118
1758199200000|2025-09-18 12:40:00|33.07|32.96|33.09|32.98|33.12|33.01|33.04|32.93|106
1758199500000|2025-09-18 12:45:00|33.1|32.99|33.03|32.92|33.14|33.03|33.03|32.92|94
1758199800000|2025-09-18 12:50:00|33.02|32.91|33.2|33.09|33.2|33.09|33.02|32.91|138
1758200100000|2025-09-18 12:55:00|33.21|33.1|33.43|33.32|33.55|33.44|33.21|33.1|244
1758200400000|2025-09-18 13:00:00|33.44|33.33|33.27|33.16|33.48|33.37|33.24|33.13|220
1758200700000|2025-09-18 13:05:00|33.26|33.15|33.36|33.25|33.41|33.3|33.18|33.07|143
1758201000000|2025-09-18 13:10:00|33.35|33.24|33.43|33.32|33.44|33.33|33.31|33.2|138
1758201300000|2025-09-18 13:15:00|33.42|33.31|33.48|33.37|33.53|33.42|33.41|33.3|164
1758201600000|2025-09-18 13:20:00|33.49|33.38|33.38|33.27|33.53|33.42|33.38|33.27|170
1758201900000|2025-09-18 13:25:00|33.37|33.26|33.32|33.21|33.37|33.26|33.27|33.16|184
1758202200000|2025-09-18 13:30:00|33.31|33.2|33.36|33.25|33.38|33.27|33.29|33.18|287
1758202500000|2025-09-18 13:35:00|33.35|33.24|33.42|33.31|33.52|33.41|33.33|33.22|309
1758202800000|2025-09-18 13:40:00|33.44|33.33|33.25|33.14|33.48|33.37|33.19|33.08|327
1758203100000|2025-09-18 13:45:00|33.24|33.13|33.27|33.16|33.27|33.16|33.11|33|239
1758203400000|2025-09-18 13:50:00|33.28|33.17|33.2|33.09|33.33|33.22|33.2|33.09|172
1758203700000|2025-09-18 13:55:00|33.19|33.08|33.24|33.13|33.24|33.13|33.11|33|163
1758204000000|2025-09-18 14:00:00|33.23|33.12|33.25|33.14|33.25|33.14|33.18|33.07|153
1758204300000|2025-09-18 14:05:00|33.24|33.13|33.28|33.17|33.3|33.19|33.22|33.11|174
1758204600000|2025-09-18 14:10:00|33.29|33.18|33.28|33.17|33.35|33.24|33.26|33.15|167
1758204900000|2025-09-18 14:15:00|33.27|33.16|33.39|33.28|33.39|33.28|33.27|33.16|203
1758205200000|2025-09-18 14:20:00|33.38|33.27|33.4|33.29|33.48|33.37|33.38|33.27|157
1758205500000|2025-09-18 14:25:00|33.39|33.28|33.35|33.24|33.4|33.29|33.32|33.21|79
1758205800000|2025-09-18 14:30:00|33.36|33.25|33.29|33.18|33.38|33.27|33.28|33.17|172
1758206100000|2025-09-18 14:35:00|33.28|33.17|33.08|32.97|33.3|33.19|33.06|32.95|217
1758206400000|2025-09-18 14:40:00|33.07|32.96|33.1|32.99|33.16|33.05|33.06|32.95|121
1758206700000|2025-09-18 14:45:00|33.11|33|33.09|32.98|33.12|33.01|33.07|32.96|141
1758207000000|2025-09-18 14:50:00|33.08|32.97|33.11|33|33.14|33.03|33.05|32.94|130
1758207300000|2025-09-18 14:55:00|33.12|33.01|33.13|33.02|33.17|33.06|33.09|32.98|116
1758207600000|2025-09-18 15:00:00|33.14|33.03|33.11|33|33.15|33.04|33.09|32.98|134
1758207900000|2025-09-18 15:05:00|33.12|33.01|33.11|33|33.12|33.01|33.05|32.94|121
1758208200000|2025-09-18 15:10:00|33.12|33.01|32.95|32.84|33.13|33.02|32.93|32.82|192
1758208500000|2025-09-18 15:15:00|32.96|32.85|33.04|32.93|33.05|32.94|32.94|32.83|113
1758208800000|2025-09-18 15:20:00|33.05|32.94|33.03|32.92|33.06|32.95|32.96|32.85|76
1758209100000|2025-09-18 15:25:00|33.02|32.91|32.97|32.86|33.04|32.93|32.96|32.85|122
1758209400000|2025-09-18 15:30:00|32.98|32.87|32.99|32.88|33.01|32.9|32.97|32.86|178
1758209700000|2025-09-18 15:35:00|32.98|32.87|33.06|32.95|33.07|32.96|32.98|32.87|157
1758210000000|2025-09-18 15:40:00|33.05|32.94|33.18|33.07|33.21|33.1|33.05|32.94|151
1758210300000|2025-09-18 15:45:00|33.19|33.08|33.23|33.12|33.25|33.14|33.18|33.07|182
1758210600000|2025-09-18 15:50:00|33.24|33.13|33.24|33.13|33.25|33.14|33.18|33.07|166
1758210900000|2025-09-18 15:55:00|33.23|33.12|33.21|33.1|33.27|33.16|33.18|33.07|123
1758211200000|2025-09-18 16:00:00|33.2|33.09|33.24|33.13|33.26|33.15|33.18|33.07|121
1758211500000|2025-09-18 16:05:00|33.25|33.14|33.23|33.12|33.25|33.14|33.17|33.06|79
1758211800000|2025-09-18 16:10:00|33.22|33.11|33.19|33.08|33.23|33.12|33.17|33.06|59
1758212100000|2025-09-18 16:15:00|33.18|33.07|33.24|33.13|33.25|33.14|33.17|33.06|130
1758212400000|2025-09-18 16:20:00|33.25|33.14|33.28|33.17|33.3|33.19|33.24|33.13|146
1758212700000|2025-09-18 16:25:00|33.29|33.18|33.24|33.13|33.29|33.18|33.24|33.13|108
1758213000000|2025-09-18 16:30:00|33.25|33.14|33.24|33.13|33.26|33.15|33.21|33.1|155
1758213300000|2025-09-18 16:35:00|33.23|33.12|33.25|33.14|33.27|33.16|33.22|33.11|113
1758213600000|2025-09-18 16:40:00|33.26|33.15|33.24|33.13|33.27|33.16|33.23|33.12|121
1758213900000|2025-09-18 16:45:00|33.26|33.15|33.3|33.19|33.3|33.19|33.24|33.13|139
1758214200000|2025-09-18 16:50:00|33.31|33.2|33.33|33.22|33.33|33.22|33.28|33.17|183
1758214500000|2025-09-18 16:55:00|33.32|33.21|33.32|33.21|33.34|33.23|33.27|33.16|158
1758214800000|2025-09-18 17:00:00|33.33|33.22|33.3|33.19|33.33|33.22|33.27|33.16|152
1758215100000|2025-09-18 17:05:00|33.29|33.18|34.07|33.96|34.13|34.02|33.29|33.18|472
1758215400000|2025-09-18 17:10:00|34.06|33.95|33.89|33.78|34.14|34.03|33.82|33.71|332
1758215700000|2025-09-18 17:15:00|33.9|33.79|34.06|33.95|34.23|34.12|33.9|33.79|283
1758216000000|2025-09-18 17:20:00|34.07|33.96|33.87|33.76|34.1|33.99|33.84|33.73|230
1758216300000|2025-09-18 17:25:00|33.86|33.75|33.79|33.68|33.88|33.77|33.79|33.68|172
1758216600000|2025-09-18 17:30:00|33.8|33.69|33.76|33.65|33.84|33.73|33.69|33.58|172
1758216900000|2025-09-18 17:35:00|33.75|33.64|34.01|33.9|34.03|33.92|33.71|33.6|252
1758217200000|2025-09-18 17:40:00|34|33.89|34.07|33.96|34.08|33.97|33.95|33.84|274
1758217500000|2025-09-18 17:45:00|34.08|33.97|34.24|34.13|34.25|34.14|34.05|33.94|201
1758217800000|2025-09-18 17:50:00|34.23|34.12|34.43|34.32|34.44|34.33|34.17|34.06|297
1758218100000|2025-09-18 17:55:00|34.44|34.33|34.38|34.27|34.44|34.33|34.32|34.21|234
1758218400000|2025-09-18 18:00:00|34.39|34.28|34.45|34.34|34.49|34.38|34.34|34.23|243
1758218700000|2025-09-18 18:05:00|34.44|34.33|34.49|34.38|34.5|34.39|34.36|34.25|246
1758219000000|2025-09-18 18:10:00|34.48|34.37|34.77|34.66|34.77|34.66|34.48|34.37|418
1758219300000|2025-09-18 18:15:00|34.76|34.65|34.63|34.52|34.77|34.66|34.56|34.45|366
1758219600000|2025-09-18 18:20:00|34.64|34.53|34.55|34.44|34.65|34.54|34.46|34.35|299
1758219900000|2025-09-18 18:25:00|34.54|34.43|34.52|34.41|34.71|34.6|34.51|34.4|329
1758220200000|2025-09-18 18:30:00|34.51|34.4|34.53|34.42|34.65|34.54|34.32|34.21|315
1758220500000|2025-09-18 18:35:00|34.54|34.43|34.47|34.36|34.6|34.49|34.47|34.36|179
1758220800000|2025-09-18 18:40:00|34.46|34.35|34.6|34.49|34.63|34.52|34.37|34.26|225
1758221100000|2025-09-18 18:45:00|34.61|34.5|34.78|34.67|34.8|34.69|34.58|34.47|200
1758221400000|2025-09-18 18:50:00|34.79|34.68|34.89|34.78|34.91|34.8|34.69|34.58|262
1758221700000|2025-09-18 18:55:00|34.9|34.79|34.83|34.72|34.93|34.82|34.79|34.68|290
1758222000000|2025-09-18 19:00:00|34.84|34.73|34.6|34.49|34.86|34.75|34.6|34.49|288
1758222300000|2025-09-18 19:05:00|34.61|34.5|34.63|34.52|34.65|34.54|34.56|34.45|287
1758222600000|2025-09-18 19:10:00|34.62|34.51|34.56|34.45|34.65|34.54|34.51|34.4|281
1758222900000|2025-09-18 19:15:00|34.55|34.44|34.61|34.5|34.64|34.53|34.53|34.42|238
1758223200000|2025-09-18 19:20:00|34.62|34.51|34.64|34.53|34.66|34.55|34.58|34.47|183
1758223500000|2025-09-18 19:25:00|34.63|34.52|34.58|34.47|34.71|34.6|34.57|34.46|286
1758223800000|2025-09-18 19:30:00|34.57|34.46|34.41|34.3|34.61|34.5|34.38|34.27|207
1758224100000|2025-09-18 19:35:00|34.42|34.31|34.46|34.35|34.47|34.36|34.34|34.23|200
1758224400000|2025-09-18 19:40:00|34.45|34.34|34.4|34.29|34.47|34.36|34.36|34.25|136
1758224700000|2025-09-18 19:45:00|34.41|34.3|34.5|34.39|34.51|34.4|34.36|34.25|241
1758225000000|2025-09-18 19:50:00|34.51|34.4|34.64|34.53|34.64|34.53|34.5|34.39|211
1758225300000|2025-09-18 19:55:00|34.63|34.52|34.77|34.66|34.87|34.76|34.63|34.52|222
1758225600000|2025-09-18 20:00:00|34.78|34.67|34.79|34.68|34.86|34.75|34.73|34.62|220
1758225900000|2025-09-18 20:05:00|34.78|34.67|35.03|34.92|35.03|34.92|34.77|34.66|251
1758226200000|2025-09-18 20:10:00|35.02|34.91|35|34.89|35.05|34.94|34.97|34.86|216
1758226500000|2025-09-18 20:15:00|35.01|34.9|34.99|34.88|35.12|35.01|34.89|34.78|252
1758226800000|2025-09-18 20:20:00|34.98|34.87|35.25|35.14|35.27|35.16|34.97|34.86|284
1758227100000|2025-09-18 20:25:00|35.24|35.13|35.09|34.98|35.29|35.18|35.09|34.98|273
1758227400000|2025-09-18 20:30:00|35.08|34.97|34.93|34.82|35.08|34.97|34.9|34.79|230
1758227700000|2025-09-18 20:35:00|34.94|34.83|34.93|34.82|34.99|34.88|34.9|34.79|208
1758228000000|2025-09-18 20:40:00|34.94|34.83|34.78|34.67|34.99|34.88|34.77|34.66|251
1758228300000|2025-09-18 20:45:00|34.79|34.68|34.86|34.75|34.89|34.78|34.77|34.66|266
1758228600000|2025-09-18 20:50:00|34.85|34.74|34.78|34.67|34.86|34.75|34.7|34.59|233
1758228900000|2025-09-18 20:55:00|34.79|34.68|34.87|34.76|34.9|34.79|34.74|34.63|244
1758229200000|2025-09-18 21:00:00|34.88|34.77|34.88|34.77|34.9|34.79|34.82|34.71|77
1758229500000|2025-09-18 21:05:00|34.87|34.76|34.73|34.62|34.88|34.77|34.71|34.6|87
1758229800000|2025-09-18 21:10:00|34.74|34.63|34.7|34.59|34.74|34.63|34.67|34.56|75
1758230100000|2025-09-18 21:15:00|34.72|34.61|34.72|34.61|34.82|34.71|34.7|34.59|110
1758230400000|2025-09-18 21:20:00|34.71|34.6|34.77|34.66|34.81|34.7|34.71|34.6|88
1758230700000|2025-09-18 21:25:00|34.78|34.67|34.84|34.73|34.9|34.79|34.78|34.67|98
1758231000000|2025-09-18 21:30:00|34.83|34.72|34.83|34.72|34.88|34.77|34.81|34.7|93
1758231300000|2025-09-18 21:35:00|34.84|34.73|34.94|34.83|34.95|34.84|34.83|34.72|101
1758231600000|2025-09-18 21:40:00|34.93|34.82|35.12|35.01|35.17|35.06|34.9|34.79|95
1758231900000|2025-09-18 21:45:00|35.11|35|35.16|35.05|35.19|35.08|35.09|34.98|80
1758232200000|2025-09-18 21:50:00|35.15|35.04|35.18|35.07|35.25|35.14|35.13|35.02|94
1758232500000|2025-09-18 21:55:00|35.19|35.08|35.23|35.12|35.27|35.16|35.19|35.08|130
1758232800000|2025-09-18 22:00:00|35.24|35.13|35.27|35.16|35.48|35.37|35.2|35.09|256
1758233100000|2025-09-18 22:05:00|35.25|35.14|35.23|35.12|35.41|35.3|35.17|35.06|330
1758233400000|2025-09-18 22:10:00|35.22|35.11|34.92|34.81|35.23|35.12|34.9|34.79|270
1758233700000|2025-09-18 22:15:00|34.91|34.8|34.81|34.7|34.93|34.82|34.77|34.66|158
1758234000000|2025-09-18 22:20:00|34.8|34.69|34.87|34.76|34.94|34.83|34.8|34.69|249
1758234300000|2025-09-18 22:25:00|34.88|34.77|34.82|34.71|34.91|34.8|34.77|34.66|185
1758234600000|2025-09-18 22:30:00|34.83|34.72|34.91|34.8|34.92|34.81|34.82|34.71|183
1758234900000|2025-09-18 22:35:00|34.92|34.81|35.07|34.96|35.18|35.07|34.91|34.8|243
1758235200000|2025-09-18 22:40:00|35.06|34.95|35.1|34.99|35.15|35.04|34.94|34.83|203
1758235500000|2025-09-18 22:45:00|35.11|35|35.09|34.98|35.13|35.02|35.01|34.9|257
1758235800000|2025-09-18 22:50:00|35.08|34.97|34.86|34.75|35.09|34.98|34.75|34.64|224
1758236100000|2025-09-18 22:55:00|34.85|34.74|34.88|34.77|34.92|34.81|34.81|34.7|187
1758236400000|2025-09-18 23:00:00|34.89|34.78|34.8|34.69|34.93|34.82|34.76|34.65|231
1758236700000|2025-09-18 23:05:00|34.81|34.7|34.77|34.66|34.82|34.71|34.7|34.59|152
1758237000000|2025-09-18 23:10:00|34.79|34.68|35.09|34.98|35.11|35|34.79|34.68|245
1758237300000|2025-09-18 23:15:00|35.08|34.97|34.98|34.87|35.1|34.99|34.91|34.8|168
1758237600000|2025-09-18 23:20:00|34.99|34.88|34.92|34.81|35.08|34.97|34.9|34.79|154
1758237900000|2025-09-18 23:25:00|34.93|34.82|35.04|34.93|35.06|34.95|34.92|34.81|168
1758238200000|2025-09-18 23:30:00|35.03|34.92|35.16|35.05|35.25|35.14|35.02|34.91|182
1758238500000|2025-09-18 23:35:00|35.15|35.04|35.1|34.99|35.19|35.08|35.1|34.99|172
1758238800000|2025-09-18 23:40:00|35.11|35|35.24|35.13|35.3|35.19|35.05|34.94|210
1758239100000|2025-09-18 23:45:00|35.25|35.14|35.31|35.2|35.43|35.32|35.25|35.14|234
1758239400000|2025-09-18 23:50:00|35.32|35.21|35.29|35.18|35.38|35.27|35.28|35.17|287
1758239700000|2025-09-18 23:55:00|35.28|35.17|35.25|35.14|35.37|35.26|35.22|35.11|175
1758240000000|2025-09-19 00:00:00|35.26|35.15|35.29|35.18|35.32|35.21|35.15|35.04|285
1758240300000|2025-09-19 00:05:00|35.28|35.17|35.19|35.08|35.28|35.17|35.07|34.96|223
1758240600000|2025-09-19 00:10:00|35.18|35.07|35.08|34.97|35.27|35.16|35.07|34.96|250
1758240900000|2025-09-19 00:15:00|35.07|34.96|35.24|35.13|35.26|35.15|35.06|34.95|237
1758241200000|2025-09-19 00:20:00|35.23|35.12|35.06|34.95|35.25|35.14|35.06|34.95|188
1758241500000|2025-09-19 00:25:00|35.05|34.94|35.08|34.97|35.19|35.08|35|34.89|194
1758241800000|2025-09-19 00:30:00|35.09|34.98|35.21|35.1|35.22|35.11|35.09|34.98|145
1758242100000|2025-09-19 00:35:00|35.22|35.11|35.48|35.37|35.55|35.44|35.2|35.09|288
1758242400000|2025-09-19 00:40:00|35.49|35.38|35.56|35.45|35.61|35.5|35.49|35.38|251
1758242700000|2025-09-19 00:45:00|35.57|35.46|35.6|35.49|35.62|35.51|35.52|35.41|268
1758243000000|2025-09-19 00:50:00|35.59|35.48|35.48|35.37|35.6|35.49|35.43|35.32|254
1758243300000|2025-09-19 00:55:00|35.47|35.36|35.27|35.16|35.51|35.4|35.25|35.14|281
1758243600000|2025-09-19 01:00:00|35.26|35.15|35.16|35.05|35.34|35.23|35.16|35.05|290
1758243900000|2025-09-19 01:05:00|35.17|35.06|35.12|35.01|35.23|35.12|35.09|34.98|254
1758244200000|2025-09-19 01:10:00|35.13|35.02|35.2|35.09|35.27|35.16|35.11|35|293
1758244500000|2025-09-19 01:15:00|35.19|35.08|35.5|35.39|35.5|35.39|35.19|35.08|248
1758244800000|2025-09-19 01:20:00|35.51|35.4|35.69|35.58|35.71|35.6|35.47|35.36|284
1758245100000|2025-09-19 01:25:00|35.7|35.59|35.6|35.49|35.85|35.74|35.6|35.49|327
1758245400000|2025-09-19 01:30:00|35.61|35.5|35.69|35.58|35.83|35.72|35.61|35.5|320
1758245700000|2025-09-19 01:35:00|35.68|35.57|35.6|35.49|35.75|35.64|35.58|35.47|346
1758246000000|2025-09-19 01:40:00|35.59|35.48|35.47|35.36|35.6|35.49|35.45|35.34|391
1758246300000|2025-09-19 01:45:00|35.46|35.35|35.44|35.33|35.49|35.38|35.36|35.25|302
1758246600000|2025-09-19 01:50:00|35.43|35.32|35.44|35.33|35.52|35.41|35.37|35.26|289
1758246900000|2025-09-19 01:55:00|35.42|35.31|35.43|35.32|35.48|35.37|35.37|35.26|221
1758247200000|2025-09-19 02:00:00|35.42|35.31|35.52|35.41|35.53|35.42|35.38|35.27|283
1758247500000|2025-09-19 02:05:00|35.53|35.42|35.68|35.57|35.75|35.64|35.5|35.39|246
1758247800000|2025-09-19 02:10:00|35.69|35.58|35.7|35.59|35.75|35.64|35.65|35.54|171
1758248100000|2025-09-19 02:15:00|35.71|35.6|35.71|35.6|35.84|35.73|35.7|35.59|236
1758248400000|2025-09-19 02:20:00|35.7|35.59|35.68|35.57|35.81|35.7|35.64|35.53|280
1758248700000|2025-09-19 02:25:00|35.67|35.56|35.64|35.53|35.7|35.59|35.6|35.49|212
1758249000000|2025-09-19 02:30:00|35.63|35.52|35.3|35.19|35.67|35.56|35.26|35.15|286
1758249300000|2025-09-19 02:35:00|35.29|35.18|35.34|35.23|35.41|35.3|35.26|35.15|336
1758249600000|2025-09-19 02:40:00|35.35|35.24|35.49|35.38|35.53|35.42|35.33|35.22|294
1758249900000|2025-09-19 02:45:00|35.48|35.37|35.62|35.51|35.72|35.61|35.48|35.37|312
1758250200000|2025-09-19 02:50:00|35.61|35.5|35.59|35.48|35.65|35.54|35.54|35.43|289
1758250500000|2025-09-19 02:55:00|35.58|35.47|35.56|35.45|35.66|35.55|35.51|35.4|357
1758250800000|2025-09-19 03:00:00|35.57|35.46|35.53|35.42|35.57|35.46|35.38|35.27|299
1758251100000|2025-09-19 03:05:00|35.54|35.43|35.53|35.42|35.58|35.47|35.44|35.33|287
1758251400000|2025-09-19 03:10:00|35.52|35.41|35.47|35.36|35.64|35.53|35.44|35.33|255
1758251700000|2025-09-19 03:15:00|35.48|35.37|35.4|35.29|35.65|35.54|35.4|35.29|307
1758252000000|2025-09-19 03:20:00|35.39|35.28|35.23|35.12|35.4|35.29|35.23|35.12|207
1758252300000|2025-09-19 03:25:00|35.24|35.13|34.96|34.85|35.25|35.14|34.93|34.82|270
1758252600000|2025-09-19 03:30:00|34.97|34.86|34.98|34.87|35.03|34.92|34.86|34.75|279
1758252900000|2025-09-19 03:35:00|34.97|34.86|34.9|34.79|34.98|34.87|34.82|34.71|220
1758253200000|2025-09-19 03:40:00|34.89|34.78|34.95|34.84|35|34.89|34.87|34.76|244
1758253500000|2025-09-19 03:45:00|34.93|34.82|34.89|34.78|34.96|34.85|34.8|34.69|221
1758253800000|2025-09-19 03:50:00|34.88|34.77|34.9|34.79|34.9|34.79|34.82|34.71|114
1758254100000|2025-09-19 03:55:00|34.91|34.8|34.83|34.72|34.94|34.83|34.8|34.69|250
1758254400000|2025-09-19 04:00:00|34.84|34.73|34.73|34.62|34.87|34.76|34.71|34.6|239
1758254700000|2025-09-19 04:05:00|34.72|34.61|34.64|34.53|34.79|34.68|34.56|34.45|223
1758255000000|2025-09-19 04:10:00|34.63|34.52|34.53|34.42|34.65|34.54|34.49|34.38|235
1758255300000|2025-09-19 04:15:00|34.54|34.43|34.56|34.45|34.71|34.6|34.54|34.43|221
1758255600000|2025-09-19 04:20:00|34.55|34.44|34.7|34.59|34.77|34.66|34.55|34.44|255
1758255900000|2025-09-19 04:25:00|34.71|34.6|34.74|34.63|34.78|34.67|34.66|34.55|143
1758256200000|2025-09-19 04:30:00|34.73|34.62|34.71|34.6|34.74|34.63|34.65|34.54|226
1758256500000|2025-09-19 04:35:00|34.72|34.61|34.68|34.57|34.72|34.61|34.59|34.48|183
1758256800000|2025-09-19 04:40:00|34.69|34.58|34.72|34.61|34.82|34.71|34.64|34.53|250
1758257100000|2025-09-19 04:45:00|34.73|34.62|34.85|34.74|34.85|34.74|34.66|34.55|226
1758257400000|2025-09-19 04:50:00|34.84|34.73|34.9|34.79|34.91|34.8|34.74|34.63|243
1758257700000|2025-09-19 04:55:00|34.89|34.78|34.86|34.75|34.95|34.84|34.84|34.73|201
1758258000000|2025-09-19 05:00:00|34.85|34.74|34.83|34.72|34.87|34.76|34.71|34.6|183
1758258300000|2025-09-19 05:05:00|34.82|34.71|34.79|34.68|34.85|34.74|34.72|34.61|144
1758258600000|2025-09-19 05:10:00|34.78|34.67|34.71|34.6|34.79|34.68|34.69|34.58|230
1758258900000|2025-09-19 05:15:00|34.7|34.59|34.65|34.54|34.7|34.59|34.61|34.5|167
1758259200000|2025-09-19 05:20:00|34.64|34.53|34.52|34.41|34.68|34.57|34.51|34.4|253
1758259500000|2025-09-19 05:25:00|34.51|34.4|34.34|34.23|34.52|34.41|34.26|34.15|222
1758259800000|2025-09-19 05:30:00|34.33|34.22|34.39|34.28|34.4|34.29|34.32|34.21|184
1758260100000|2025-09-19 05:35:00|34.4|34.29|34.43|34.32|34.43|34.32|34.35|34.24|125
1758260400000|2025-09-19 05:40:00|34.44|34.33|34.45|34.34|34.46|34.35|34.4|34.29|106
1758260700000|2025-09-19 05:45:00|34.44|34.33|34.39|34.28|34.48|34.37|34.32|34.21|219
1758261000000|2025-09-19 05:50:00|34.4|34.29|34.49|34.38|34.51|34.4|34.36|34.25|182
1758261300000|2025-09-19 05:55:00|34.48|34.37|34.43|34.32|34.51|34.4|34.43|34.32|84
1758261600000|2025-09-19 06:00:00|34.44|34.33|34.33|34.22|34.46|34.35|34.33|34.22|296
1758261900000|2025-09-19 06:05:00|34.32|34.21|34.3|34.19|34.36|34.25|34.29|34.18|107
1758262200000|2025-09-19 06:10:00|34.29|34.18|34.23|34.12|34.34|34.23|34.21|34.1|145
1758262500000|2025-09-19 06:15:00|34.24|34.13|34.3|34.19|34.31|34.2|34.23|34.12|201
1758262800000|2025-09-19 06:20:00|34.31|34.2|34.28|34.17|34.34|34.23|34.24|34.13|148
1758263100000|2025-09-19 06:25:00|34.29|34.18|34.33|34.22|34.34|34.23|34.24|34.13|139
1758263400000|2025-09-19 06:30:00|34.34|34.23|34.3|34.19|34.44|34.33|34.28|34.17|215
1758263700000|2025-09-19 06:35:00|34.29|34.18|34.33|34.22|34.34|34.23|34.25|34.14|199
1758264000000|2025-09-19 06:40:00|34.32|34.21|34.32|34.21|34.41|34.3|34.3|34.19|214
1758264300000|2025-09-19 06:45:00|34.31|34.2|34.24|34.13|34.37|34.26|34.23|34.12|207
1758264600000|2025-09-19 06:50:00|34.23|34.12|34.15|34.04|34.26|34.15|34.04|33.93|205
1758264900000|2025-09-19 06:55:00|34.14|34.03|34.07|33.96|34.21|34.1|34.04|33.93|194
1758265200000|2025-09-19 07:00:00|34.06|33.95|34.01|33.9|34.16|34.05|33.97|33.86|357
1758265500000|2025-09-19 07:05:00|34.02|33.91|34.05|33.94|34.1|33.99|33.98|33.87|186
1758265800000|2025-09-19 07:10:00|34.06|33.95|34.09|33.98|34.15|34.04|34.06|33.95|196
1758266100000|2025-09-19 07:15:00|34.1|33.99|34.13|34.02|34.15|34.04|34.08|33.97|177
1758266400000|2025-09-19 07:20:00|34.12|34.01|34.25|34.14|34.27|34.16|34.12|34.01|266
1758266700000|2025-09-19 07:25:00|34.26|34.15|34.34|34.23|34.4|34.29|34.25|34.14|218
1758267000000|2025-09-19 07:30:00|34.33|34.22|34.32|34.21|34.39|34.28|34.31|34.2|251
1758267300000|2025-09-19 07:35:00|34.33|34.22|34.56|34.45|34.6|34.49|34.33|34.22|320
1758267600000|2025-09-19 07:40:00|34.57|34.46|34.5|34.39|34.59|34.48|34.44|34.33|324
1758267900000|2025-09-19 07:45:00|34.51|34.4|34.53|34.42|34.58|34.47|34.45|34.34|362
1758268200000|2025-09-19 07:50:00|34.55|34.44|34.47|34.36|34.57|34.46|34.45|34.34|197
1758268500000|2025-09-19 07:55:00|34.46|34.35|34.5|34.39|34.51|34.4|34.43|34.32|213
1758268800000|2025-09-19 08:00:00|34.49|34.38|34.47|34.36|34.52|34.41|34.42|34.31|221
1758269100000|2025-09-19 08:05:00|34.46|34.35|34.57|34.46|34.59|34.48|34.42|34.31|217
1758269400000|2025-09-19 08:10:00|34.58|34.47|34.56|34.45|34.67|34.56|34.56|34.45|196
1758269700000|2025-09-19 08:15:00|34.55|34.44|34.55|34.44|34.56|34.45|34.48|34.37|136
1758270000000|2025-09-19 08:20:00|34.54|34.43|34.53|34.42|34.56|34.45|34.48|34.37|114
1758270300000|2025-09-19 08:25:00|34.52|34.41|34.52|34.41|34.57|34.46|34.49|34.38|79
1758270600000|2025-09-19 08:30:00|34.53|34.42|34.48|34.37|34.53|34.42|34.46|34.35|110
1758270900000|2025-09-19 08:35:00|34.49|34.38|34.39|34.28|34.5|34.39|34.38|34.27|95
1758271200000|2025-09-19 08:40:00|34.38|34.27|34.42|34.31|34.47|34.36|34.38|34.27|105
1758271500000|2025-09-19 08:45:00|34.43|34.32|34.4|34.29|34.43|34.32|34.4|34.29|32
1758271800000|2025-09-19 08:50:00|34.41|34.3|34.4|34.29|34.44|34.33|34.39|34.28|102
1758272100000|2025-09-19 08:55:00|34.41|34.3|34.34|34.23|34.41|34.3|34.32|34.21|195
1758272400000|2025-09-19 09:00:00|34.35|34.24|34.2|34.09|34.35|34.24|34.2|34.09|88
1758272700000|2025-09-19 09:05:00|34.21|34.1|34.27|34.16|34.28|34.17|34.15|34.04|177
1758273000000|2025-09-19 09:10:00|34.25|34.14|34.35|34.24|34.35|34.24|34.25|34.14|197
1758273300000|2025-09-19 09:15:00|34.34|34.23|34.34|34.23|34.36|34.25|34.3|34.19|216
1758273600000|2025-09-19 09:20:00|34.33|34.22|34.34|34.23|34.38|34.27|34.32|34.21|170
1758273900000|2025-09-19 09:25:00|34.35|34.24|34.23|34.12|34.36|34.25|34.22|34.11|188
1758274200000|2025-09-19 09:30:00|34.24|34.13|34.3|34.19|34.3|34.19|34.22|34.11|154
1758274500000|2025-09-19 09:35:00|34.29|34.18|34.24|34.13|34.3|34.19|34.18|34.07|189
1758274800000|2025-09-19 09:40:00|34.23|34.12|34.13|34.02|34.24|34.13|34.1|33.99|229
1758275100000|2025-09-19 09:45:00|34.14|34.03|34.1|33.99|34.18|34.07|34.08|33.97|192
1758275400000|2025-09-19 09:50:00|34.11|34|34.17|34.06|34.19|34.08|34.07|33.96|130
1758275700000|2025-09-19 09:55:00|34.18|34.07|34.18|34.07|34.23|34.12|34.11|34|170
1758276000000|2025-09-19 10:00:00|34.19|34.08|34.16|34.05|34.23|34.12|34.13|34.02|215
1758276300000|2025-09-19 10:05:00|34.17|34.06|34.18|34.07|34.24|34.13|34.15|34.04|93
1758276600000|2025-09-19 10:10:00|34.19|34.08|34.36|34.25|34.39|34.28|34.16|34.05|164
1758276900000|2025-09-19 10:15:00|34.37|34.26|34.36|34.25|34.38|34.27|34.31|34.2|171
1758277200000|2025-09-19 10:20:00|34.37|34.26|34.34|34.23|34.39|34.28|34.33|34.22|116
1758277500000|2025-09-19 10:25:00|34.33|34.22|34.32|34.21|34.41|34.3|34.32|34.21|213
1758277800000|2025-09-19 10:30:00|34.33|34.22|34.29|34.18|34.34|34.23|34.25|34.14|236
1758278100000|2025-09-19 10:35:00|34.3|34.19|34.44|34.33|34.45|34.34|34.29|34.18|298
1758278400000|2025-09-19 10:40:00|34.45|34.34|34.48|34.37|34.52|34.41|34.41|34.3|144
1758278700000|2025-09-19 10:45:00|34.47|34.36|34.48|34.37|34.52|34.41|34.42|34.31|217
1758279000000|2025-09-19 10:50:00|34.5|34.39|34.47|34.36|34.5|34.39|34.44|34.33|136
1758279300000|2025-09-19 10:55:00|34.46|34.35|34.46|34.35|34.49|34.38|34.44|34.33|180
1758279600000|2025-09-19 11:00:00|34.45|34.34|34.45|34.34|34.48|34.37|34.39|34.28|150
1758279900000|2025-09-19 11:05:00|34.44|34.33|34.36|34.25|34.44|34.33|34.34|34.23|227
1758280200000|2025-09-19 11:10:00|34.37|34.26|34.34|34.23|34.37|34.26|34.29|34.18|223
1758280500000|2025-09-19 11:15:00|34.33|34.22|34.32|34.21|34.39|34.28|34.29|34.18|230
1758280800000|2025-09-19 11:20:00|34.31|34.2|34.29|34.18|34.34|34.23|34.26|34.15|263
1758281100000|2025-09-19 11:25:00|34.28|34.17|34.15|34.04|34.36|34.25|34.15|34.04|207
1758281400000|2025-09-19 11:30:00|34.16|34.05|34.24|34.13|34.25|34.14|34.15|34.04|282
1758281700000|2025-09-19 11:35:00|34.25|34.14|34.13|34.02|34.25|34.14|34.12|34.01|222
1758282000000|2025-09-19 11:40:00|34.14|34.03|34|33.89|34.14|34.03|33.99|33.88|181
1758282300000|2025-09-19 11:45:00|34.01|33.9|33.93|33.82|34.05|33.94|33.9|33.79|239
1758282600000|2025-09-19 11:50:00|33.94|33.83|34.1|33.99|34.11|34|33.85|33.74|354
1758282900000|2025-09-19 11:55:00|34.09|33.98|34.03|33.92|34.09|33.98|33.97|33.86|256
1758283200000|2025-09-19 12:00:00|34.02|33.91|34.23|34.12|34.23|34.12|34.01|33.9|314
1758283500000|2025-09-19 12:05:00|34.22|34.11|34.37|34.26|34.37|34.26|34.21|34.1|245
1758283800000|2025-09-19 12:10:00|34.36|34.25|34.28|34.17|34.37|34.26|34.25|34.14|190
1758284100000|2025-09-19 12:15:00|34.29|34.18|34.35|34.24|34.36|34.25|34.24|34.13|162
1758284400000|2025-09-19 12:20:00|34.34|34.23|34.13|34.02|34.37|34.26|34.13|34.02|177
1758284700000|2025-09-19 12:25:00|34.14|34.03|34.11|34|34.15|34.04|34.07|33.96|168
1758285000000|2025-09-19 12:30:00|34.1|33.99|34.18|34.07|34.25|34.14|34.06|33.95|175
1758285300000|2025-09-19 12:35:00|34.17|34.06|34.35|34.24|34.37|34.26|34.15|34.04|279
1758285600000|2025-09-19 12:40:00|34.34|34.23|34.26|34.15|34.37|34.26|34.24|34.13|177
1758285900000|2025-09-19 12:45:00|34.27|34.16|34.25|34.14|34.27|34.16|34.22|34.11|148
1758286200000|2025-09-19 12:50:00|34.26|34.15|34.22|34.11|34.27|34.16|34.21|34.1|111
1758286500000|2025-09-19 12:55:00|34.23|34.12|34.21|34.1|34.24|34.13|34.19|34.08|128
1758286800000|2025-09-19 13:00:00|34.2|34.09|34.18|34.07|34.23|34.12|34.13|34.02|124
1758287100000|2025-09-19 13:05:00|34.19|34.08|34.12|34.01|34.19|34.08|34.09|33.98|157
1758287400000|2025-09-19 13:10:00|34.13|34.02|34.08|33.97|34.18|34.07|34.07|33.96|170
1758287700000|2025-09-19 13:15:00|34.07|33.96|34.05|33.94|34.1|33.99|34.04|33.93|173
1758288000000|2025-09-19 13:20:00|34.04|33.93|34.09|33.98|34.09|33.98|34.04|33.93|170
1758288300000|2025-09-19 13:25:00|34.1|33.99|34.18|34.07|34.29|34.18|34.1|33.99|348
1758288600000|2025-09-19 13:30:00|34.17|34.06|34.14|34.03|34.23|34.12|34.1|33.99|219
1758288900000|2025-09-19 13:35:00|34.13|34.02|34.22|34.11|34.3|34.19|34.13|34.02|256
1758289200000|2025-09-19 13:40:00|34.23|34.12|34.25|34.14|34.32|34.21|34.21|34.1|163
1758289500000|2025-09-19 13:45:00|34.24|34.13|34.28|34.17|34.3|34.19|34.13|34.02|211
1758289800000|2025-09-19 13:50:00|34.27|34.16|34.36|34.25|34.36|34.25|34.23|34.12|149
1758290100000|2025-09-19 13:55:00|34.37|34.26|34.3|34.19|34.37|34.26|34.26|34.15|111
1758290400000|2025-09-19 14:00:00|34.29|34.18|34.21|34.1|34.3|34.19|34.17|34.06|210
1758290700000|2025-09-19 14:05:00|34.2|34.09|34.14|34.03|34.24|34.13|34.14|34.03|145
1758291000000|2025-09-19 14:10:00|34.15|34.04|34.16|34.05|34.2|34.09|34.11|34|162
1758291300000|2025-09-19 14:15:00|34.15|34.04|34.02|33.91|34.18|34.07|33.96|33.85|158
1758291600000|2025-09-19 14:20:00|34.01|33.9|34.02|33.91|34.09|33.98|33.97|33.86|175
1758291900000|2025-09-19 14:25:00|34.01|33.9|33.96|33.85|34.1|33.99|33.94|33.83|113
1758292200000|2025-09-19 14:30:00|33.97|33.86|34.07|33.96|34.11|34|33.97|33.86|263
1758292500000|2025-09-19 14:35:00|34.08|33.97|34.06|33.95|34.09|33.98|34.02|33.91|194
1758292800000|2025-09-19 14:40:00|34.05|33.94|33.99|33.88|34.08|33.97|33.98|33.87|260
1758293100000|2025-09-19 14:45:00|34|33.89|33.91|33.8|34.02|33.91|33.89|33.78|284
1758293400000|2025-09-19 14:50:00|33.9|33.79|33.88|33.77|33.93|33.82|33.72|33.61|341
1758293700000|2025-09-19 14:55:00|33.87|33.76|33.93|33.82|34.06|33.95|33.87|33.76|301
1758294000000|2025-09-19 15:00:00|33.94|33.83|33.77|33.66|33.98|33.87|33.76|33.65|333
1758294300000|2025-09-19 15:05:00|33.76|33.65|33.73|33.62|33.77|33.66|33.57|33.46|438
1758294600000|2025-09-19 15:10:00|33.74|33.63|33.84|33.73|33.87|33.76|33.67|33.56|337
1758294900000|2025-09-19 15:15:00|33.83|33.72|33.84|33.73|33.9|33.79|33.75|33.64|316
1758295200000|2025-09-19 15:20:00|33.85|33.74|34.05|33.94|34.08|33.97|33.76|33.65|330
1758295500000|2025-09-19 15:25:00|34.04|33.93|33.92|33.81|34.04|33.93|33.86|33.75|317
1758295800000|2025-09-19 15:30:00|33.91|33.8|33.85|33.74|33.95|33.84|33.84|33.73|331
1758296100000|2025-09-19 15:35:00|33.86|33.75|33.94|33.83|33.94|33.83|33.83|33.72|243
1758296400000|2025-09-19 15:40:00|33.93|33.82|34.01|33.9|34.04|33.93|33.92|33.81|261
1758296700000|2025-09-19 15:45:00|34|33.89|33.91|33.8|34.05|33.94|33.91|33.8|304
1758297000000|2025-09-19 15:50:00|33.92|33.81|33.94|33.83|33.99|33.88|33.89|33.78|227
1758297300000|2025-09-19 15:55:00|33.93|33.82|34.01|33.9|34.04|33.93|33.93|33.82|214
1758297600000|2025-09-19 16:00:00|34.02|33.91|34.29|34.18|34.33|34.22|34|33.89|370
1758297900000|2025-09-19 16:05:00|34.28|34.17|34.36|34.25|34.44|34.33|34.28|34.17|307
1758298200000|2025-09-19 16:10:00|34.37|34.26|34.28|34.17|34.43|34.32|34.23|34.12|318
1758298500000|2025-09-19 16:15:00|34.29|34.18|34.1|33.99|34.33|34.22|34.1|33.99|247
1758298800000|2025-09-19 16:20:00|34.09|33.98|34.03|33.92|34.11|34|33.98|33.87|181
1758299100000|2025-09-19 16:25:00|34.02|33.91|34.1|33.99|34.11|34|34.01|33.9|229
1758299400000|2025-09-19 16:30:00|34.09|33.98|34.06|33.95|34.1|33.99|33.96|33.85|196
1758299700000|2025-09-19 16:35:00|34.05|33.94|34.02|33.91|34.08|33.97|34.01|33.9|247
1758300000000|2025-09-19 16:40:00|34.03|33.92|34.06|33.95|34.07|33.96|34.02|33.91|276
1758300300000|2025-09-19 16:45:00|34.05|33.94|34.14|34.03|34.19|34.08|34.05|33.94|185
1758300600000|2025-09-19 16:50:00|34.13|34.02|34.08|33.97|34.13|34.02|34.04|33.93|124
1758300900000|2025-09-19 16:55:00|34.09|33.98|34.11|34|34.12|34.01|34.07|33.96|23
1758301200000|2025-09-19 17:00:00|34.12|34.01|34|33.89|34.12|34.01|33.99|33.88|136
1758301500000|2025-09-19 17:05:00|34.01|33.9|33.97|33.86|34.06|33.95|33.97|33.86|234
1758301800000|2025-09-19 17:10:00|33.98|33.87|33.97|33.86|34|33.89|33.95|33.84|180
1758302100000|2025-09-19 17:15:00|33.96|33.85|33.99|33.88|34|33.89|33.94|33.83|162
1758302400000|2025-09-19 17:20:00|33.98|33.87|34|33.89|34.05|33.94|33.98|33.87|112
1758302700000|2025-09-19 17:25:00|34.01|33.9|34.02|33.91|34.05|33.94|33.96|33.85|138
1758303000000|2025-09-19 17:30:00|34.01|33.9|33.96|33.85|34.02|33.91|33.95|33.84|142
1758303300000|2025-09-19 17:35:00|33.97|33.86|33.99|33.88|34.04|33.93|33.96|33.85|185
1758303600000|2025-09-19 17:40:00|33.98|33.87|34.03|33.92|34.07|33.96|33.97|33.86|103
1758303900000|2025-09-19 17:45:00|34.04|33.93|34.03|33.92|34.06|33.95|34.01|33.9|204
1758304200000|2025-09-19 17:50:00|34.04|33.93|33.99|33.88|34.07|33.96|33.96|33.85|206
1758304500000|2025-09-19 17:55:00|33.98|33.87|33.96|33.85|34|33.89|33.95|33.84|139
1758304800000|2025-09-19 18:00:00|33.95|33.84|33.99|33.88|34.04|33.93|33.95|33.84|80
1758305100000|2025-09-19 18:05:00|34|33.89|33.94|33.83|34|33.89|33.91|33.8|138
1758305400000|2025-09-19 18:10:00|33.93|33.82|33.97|33.86|33.97|33.86|33.84|33.73|202
1758305700000|2025-09-19 18:15:00|33.96|33.85|33.97|33.86|34|33.89|33.92|33.81|158
1758306000000|2025-09-19 18:20:00|33.98|33.87|34.02|33.91|34.05|33.94|33.96|33.85|120
1758306300000|2025-09-19 18:25:00|34.03|33.92|34.02|33.91|34.04|33.93|34.01|33.9|32
1758306600000|2025-09-19 18:30:00|34.01|33.9|34.01|33.9|34.04|33.93|33.94|33.83|70
1758306900000|2025-09-19 18:35:00|34|33.89|34.01|33.9|34.03|33.92|33.98|33.87|250
1758307200000|2025-09-19 18:40:00|34|33.89|34.06|33.95|34.09|33.98|34|33.89|55
1758307500000|2025-09-19 18:45:00|34.08|33.97|34.01|33.9|34.13|34.02|34|33.89|214
1758307800000|2025-09-19 18:50:00|34|33.89|34.07|33.96|34.08|33.97|33.99|33.88|148
1758308100000|2025-09-19 18:55:00|34.06|33.95|34.07|33.96|34.08|33.97|34.04|33.93|161
1758308400000|2025-09-19 19:00:00|34.06|33.95|34.02|33.91|34.08|33.97|34.01|33.9|72
1758308700000|2025-09-19 19:05:00|34.01|33.9|34.01|33.9|34.06|33.95|33.99|33.88|161
1758309000000|2025-09-19 19:10:00|34|33.89|33.98|33.87|34.01|33.9|33.97|33.86|101
1758309300000|2025-09-19 19:15:00|33.97|33.86|33.98|33.87|33.98|33.87|33.96|33.85|156
1758309600000|2025-09-19 19:20:00|33.97|33.86|33.98|33.87|33.99|33.88|33.96|33.85|209
1758309900000|2025-09-19 19:25:00|33.97|33.86|34|33.89|34|33.89|33.97|33.86|52
1758310200000|2025-09-19 19:30:00|33.99|33.88|33.97|33.86|34|33.89|33.93|33.82|163
1758310500000|2025-09-19 19:35:00|33.98|33.87|33.93|33.82|33.98|33.87|33.93|33.82|85
1758310800000|2025-09-19 19:40:00|33.94|33.83|33.94|33.83|33.96|33.85|33.91|33.8|27
1758311100000|2025-09-19 19:45:00|33.93|33.82|33.89|33.78|33.94|33.83|33.88|33.77|85
1758311400000|2025-09-19 19:50:00|33.9|33.79|33.9|33.79|33.91|33.8|33.88|33.77|55
1758311700000|2025-09-19 19:55:00|33.91|33.8|33.88|33.77|33.91|33.8|33.86|33.75|155
1758312000000|2025-09-19 20:00:00|33.87|33.76|33.96|33.85|33.96|33.85|33.86|33.75|111
1758312300000|2025-09-19 20:05:00|33.95|33.84|33.86|33.75|33.95|33.84|33.85|33.74|72
1758312600000|2025-09-19 20:10:00|33.87|33.76|33.88|33.77|33.89|33.78|33.86|33.75|30
1758312900000|2025-09-19 20:15:00|33.87|33.76|33.88|33.77|33.91|33.8|33.87|33.76|52
1758313200000|2025-09-19 20:20:00|33.89|33.78|33.88|33.77|33.92|33.81|33.87|33.76|34
1758313500000|2025-09-19 20:25:00|33.87|33.76|33.87|33.76|33.93|33.82|33.86|33.75|28
1758313800000|2025-09-19 20:30:00|33.85|33.74|33.78|33.67|33.85|33.74|33.75|33.64|46
1758314100000|2025-09-19 20:35:00|33.79|33.68|33.77|33.66|33.8|33.69|33.76|33.65|21
1758314400000|2025-09-19 20:40:00|33.76|33.65|33.8|33.69|33.81|33.7|33.74|33.63|63
1758314700000|2025-09-19 20:45:00|33.79|33.68|33.66|33.55|33.81|33.7|33.66|33.55|75
1758315000000|2025-09-19 20:50:00|33.67|33.56|33.73|33.62|33.77|33.66|33.63|33.52|62
1758315300000|2025-09-19 20:55:00|33.72|33.61|33.74|33.63|33.77|33.66|33.71|33.6|29
1758351600000|2025-09-20 07:00:00|33.88|33.77|33.87|33.76|33.89|33.78|33.85|33.74|46
1758351900000|2025-09-20 07:05:00|33.86|33.75|33.94|33.83|33.96|33.85|33.86|33.75|47
1758352200000|2025-09-20 07:10:00|33.95|33.84|33.93|33.82|33.98|33.87|33.92|33.81|21
1758352500000|2025-09-20 07:15:00|33.94|33.83|33.91|33.8|34|33.89|33.91|33.8|48
1758352800000|2025-09-20 07:20:00|33.9|33.79|33.88|33.77|33.92|33.81|33.88|33.77|33
1758353100000|2025-09-20 07:25:00|33.87|33.76|33.88|33.77|33.89|33.78|33.86|33.75|6
1758353400000|2025-09-20 07:30:00|33.87|33.76|33.89|33.78|33.89|33.78|33.87|33.76|17
1758353700000|2025-09-20 07:35:00|33.9|33.79|33.91|33.8|33.93|33.82|33.89|33.78|37
1758354000000|2025-09-20 07:40:00|33.92|33.81|33.94|33.83|33.95|33.84|33.91|33.8|29
1758354300000|2025-09-20 07:45:00|33.93|33.82|33.96|33.85|33.98|33.87|33.92|33.81|60
1758354600000|2025-09-20 07:50:00|33.97|33.86|33.96|33.85|33.99|33.88|33.95|33.84|27
1758354900000|2025-09-20 07:55:00|33.97|33.86|34|33.89|34.02|33.91|33.97|33.86|30
1758355200000|2025-09-20 08:00:00|33.99|33.88|33.99|33.88|34.01|33.9|33.96|33.85|51
1758355500000|2025-09-20 08:05:00|33.98|33.87|33.99|33.88|34.02|33.91|33.98|33.87|44
1758355800000|2025-09-20 08:10:00|33.98|33.87|33.87|33.76|34.01|33.9|33.85|33.74|44
1758356100000|2025-09-20 08:15:00|33.86|33.75|33.87|33.76|33.89|33.78|33.86|33.75|32
1758356400000|2025-09-20 08:20:00|33.86|33.75|33.88|33.77|33.9|33.79|33.86|33.75|33
1758356700000|2025-09-20 08:25:00|33.87|33.76|33.85|33.74|33.88|33.77|33.83|33.72|23
1758357000000|2025-09-20 08:30:00|33.84|33.73|33.84|33.73|33.86|33.75|33.84|33.73|29
1758357300000|2025-09-20 08:35:00|33.85|33.74|33.84|33.73|33.85|33.74|33.84|33.73|26
1758357600000|2025-09-20 08:40:00|33.85|33.74|33.83|33.72|33.86|33.75|33.81|33.7|49
1758357900000|2025-09-20 08:45:00|33.82|33.71|33.79|33.68|33.82|33.71|33.78|33.67|60
1758358200000|2025-09-20 08:50:00|33.78|33.67|33.73|33.62|33.79|33.68|33.72|33.61|51
1758358500000|2025-09-20 08:55:00|33.72|33.61|33.76|33.65|33.79|33.68|33.72|33.61|69
1758358800000|2025-09-20 09:00:00|33.77|33.66|33.8|33.69|33.8|33.69|33.72|33.61|42
1758359100000|2025-09-20 09:05:00|33.81|33.7|33.8|33.69|33.85|33.74|33.78|33.67|17
1758359400000|2025-09-20 09:10:00|33.81|33.7|33.79|33.68|33.81|33.7|33.79|33.68|3
1758359700000|2025-09-20 09:15:00|33.81|33.7|33.8|33.69|33.84|33.73|33.79|33.68|29
1758360000000|2025-09-20 09:20:00|33.79|33.68|33.8|33.69|33.82|33.71|33.79|33.68|22
1758360300000|2025-09-20 09:25:00|33.81|33.7|33.83|33.72|33.85|33.74|33.81|33.7|24
1758360600000|2025-09-20 09:30:00|33.84|33.73|33.77|33.66|33.84|33.73|33.74|33.63|29
1758360900000|2025-09-20 09:35:00|33.76|33.65|33.77|33.66|33.77|33.66|33.73|33.62|36
1758361200000|2025-09-20 09:40:00|33.76|33.65|33.77|33.66|33.78|33.67|33.76|33.65|22
1758361500000|2025-09-20 09:45:00|33.78|33.67|33.75|33.64|33.78|33.67|33.74|33.63|22
1758361800000|2025-09-20 09:50:00|33.76|33.65|33.75|33.64|33.77|33.66|33.74|33.63|12
1758362100000|2025-09-20 09:55:00|33.74|33.63|33.74|33.63|33.76|33.65|33.73|33.62|25
1758362400000|2025-09-20 10:00:00|33.73|33.62|33.77|33.66|33.78|33.67|33.73|33.62|17
1758362700000|2025-09-20 10:05:00|33.78|33.67|33.77|33.66|33.78|33.67|33.76|33.65|12
1758363000000|2025-09-20 10:10:00|33.78|33.67|33.82|33.71|33.84|33.73|33.78|33.67|21
1758363300000|2025-09-20 10:15:00|33.81|33.7|33.79|33.68|33.81|33.7|33.73|33.62|28
1758363600000|2025-09-20 10:20:00|33.8|33.69|33.77|33.66|33.88|33.77|33.77|33.66|23
1758363900000|2025-09-20 10:25:00|33.76|33.65|33.73|33.62|33.76|33.65|33.73|33.62|38
1758364200000|2025-09-20 10:30:00|33.72|33.61|33.62|33.51|33.72|33.61|33.61|33.5|40
1758364500000|2025-09-20 10:35:00|33.61|33.5|33.57|33.46|33.61|33.5|33.57|33.46|32
1758364800000|2025-09-20 10:40:00|33.56|33.45|33.42|33.31|33.56|33.45|33.41|33.3|62
1758365100000|2025-09-20 10:45:00|33.43|33.32|33.32|33.21|33.46|33.35|33.31|33.2|46
1758365400000|2025-09-20 10:50:00|33.31|33.2|33.23|33.12|33.33|33.22|33.21|33.1|106
1758365700000|2025-09-20 10:55:00|33.24|33.13|33.2|33.09|33.28|33.17|33.2|33.09|77
1758366000000|2025-09-20 11:00:00|33.21|33.1|33.27|33.16|33.29|33.18|33.2|33.09|67
1758366300000|2025-09-20 11:05:00|33.28|33.17|33.29|33.18|33.3|33.19|33.27|33.16|32
1758366600000|2025-09-20 11:10:00|33.28|33.17|33.29|33.18|33.31|33.2|33.26|33.15|72
1758366900000|2025-09-20 11:15:00|33.28|33.17|33.05|32.94|33.28|33.17|33.02|32.91|106
1758367200000|2025-09-20 11:20:00|33.04|32.93|33.06|32.95|33.06|32.95|32.95|32.84|100
1758367500000|2025-09-20 11:25:00|33.05|32.94|33.09|32.98|33.09|32.98|33.04|32.93|45
1758367800000|2025-09-20 11:30:00|33.08|32.97|33.11|33|33.13|33.02|33.08|32.97|62
1758368100000|2025-09-20 11:35:00|33.09|32.98|33.12|33.01|33.12|33.01|33.05|32.94|58
1758368400000|2025-09-20 11:40:00|33.11|33|33.11|33|33.17|33.06|33.11|33|33
1758368700000|2025-09-20 11:45:00|33.12|33.01|33.13|33.02|33.14|33.03|33.12|33.01|48
1758369000000|2025-09-20 11:50:00|33.12|33.01|33.2|33.09|33.2|33.09|33.12|33.01|27
1758369300000|2025-09-20 11:55:00|33.19|33.08|33.15|33.04|33.19|33.08|33.15|33.04|25
1758369600000|2025-09-20 12:00:00|33.16|33.05|33.09|32.98|33.16|33.05|33.09|32.98|54
1758369900000|2025-09-20 12:05:00|33.1|32.99|33.02|32.91|33.1|32.99|33|32.89|56
1758370200000|2025-09-20 12:10:00|33.01|32.9|33.13|33.02|33.13|33.02|33.01|32.9|31
1758370500000|2025-09-20 12:15:00|33.14|33.03|33.1|32.99|33.14|33.03|33.08|32.97|83
1758370800000|2025-09-20 12:20:00|33.11|33|33.09|32.98|33.11|33|33.07|32.96|23
1758371100000|2025-09-20 12:25:00|33.1|32.99|33.09|32.98|33.12|33.01|33.08|32.97|24
1758371400000|2025-09-20 12:30:00|33.08|32.97|33.08|32.97|33.1|32.99|33.06|32.95|21
1758371700000|2025-09-20 12:35:00|33.07|32.96|33.09|32.98|33.1|32.99|33.03|32.92|25
1758372000000|2025-09-20 12:40:00|33.1|32.99|33.02|32.91|33.1|32.99|32.97|32.86|32
1758372300000|2025-09-20 12:45:00|33.03|32.92|33.02|32.91|33.03|32.92|32.99|32.88|30
1758372600000|2025-09-20 12:50:00|33.01|32.9|33.08|32.97|33.09|32.98|33|32.89|46
1758372900000|2025-09-20 12:55:00|33.07|32.96|33.06|32.95|33.08|32.97|33.05|32.94|20
1758373200000|2025-09-20 13:00:00|33.05|32.94|33.04|32.93|33.06|32.95|32.98|32.87|54
1758373500000|2025-09-20 13:05:00|33.05|32.94|33.05|32.94|33.06|32.95|33.03|32.92|47
1758373800000|2025-09-20 13:10:00|33.06|32.95|33.04|32.93|33.1|32.99|33.03|32.92|41
1758374100000|2025-09-20 13:15:00|33.03|32.92|33.01|32.9|33.05|32.94|33.01|32.9|36
1758374400000|2025-09-20 13:20:00|33.02|32.91|33.12|33.01|33.12|33.01|33.02|32.91|55
1758374700000|2025-09-20 13:25:00|33.11|33|33.13|33.02|33.13|33.02|33.09|32.98|49
1758375000000|2025-09-20 13:30:00|33.14|33.03|33.16|33.05|33.17|33.06|33.12|33.01|24
1758375300000|2025-09-20 13:35:00|33.17|33.06|33.19|33.08|33.2|33.09|33.17|33.06|14
1758375600000|2025-09-20 13:40:00|33.18|33.07|33.22|33.11|33.23|33.12|33.17|33.06|37
1758375900000|2025-09-20 13:45:00|33.21|33.1|33.33|33.22|33.33|33.22|33.21|33.1|39
1758376200000|2025-09-20 13:50:00|33.34|33.23|33.36|33.25|33.42|33.31|33.33|33.22|74
1758376500000|2025-09-20 13:55:00|33.34|33.23|33.31|33.2|33.36|33.25|33.29|33.18|47
1758376800000|2025-09-20 14:00:00|33.32|33.21|33.29|33.18|33.32|33.21|33.25|33.14|77
1758377100000|2025-09-20 14:05:00|33.27|33.16|33.26|33.15|33.3|33.19|33.23|33.12|66
1758377400000|2025-09-20 14:10:00|33.27|33.16|33.28|33.17|33.28|33.17|33.22|33.11|61
1758377700000|2025-09-20 14:15:00|33.27|33.16|33.43|33.32|33.44|33.33|33.27|33.16|49
1758378000000|2025-09-20 14:20:00|33.42|33.31|33.45|33.34|33.49|33.38|33.41|33.3|61
1758378300000|2025-09-20 14:25:00|33.44|33.33|33.48|33.37|33.52|33.41|33.41|33.3|46
1758378600000|2025-09-20 14:30:00|33.47|33.36|33.45|33.34|33.48|33.37|33.42|33.31|56
1758378900000|2025-09-20 14:35:00|33.46|33.35|33.49|33.38|33.5|33.39|33.45|33.34|28
1758379200000|2025-09-20 14:40:00|33.48|33.37|33.44|33.33|33.48|33.37|33.43|33.32|31
1758379500000|2025-09-20 14:45:00|33.45|33.34|33.62|33.51|33.65|33.54|33.44|33.33|52
1758379800000|2025-09-20 14:50:00|33.61|33.5|33.69|33.58|33.69|33.58|33.59|33.48|60
1758380100000|2025-09-20 14:55:00|33.7|33.59|33.81|33.7|33.88|33.77|33.68|33.57|68
1758380400000|2025-09-20 15:00:00|33.82|33.71|34|33.89|34|33.89|33.81|33.7|78
1758380700000|2025-09-20 15:05:00|33.99|33.88|33.97|33.86|34.09|33.98|33.9|33.79|97
1758381000000|2025-09-20 15:10:00|33.98|33.87|33.97|33.86|34.03|33.92|33.92|33.81|72
1758381300000|2025-09-20 15:15:00|33.96|33.85|34.03|33.92|34.07|33.96|33.94|33.83|91
1758381600000|2025-09-20 15:20:00|34.01|33.9|33.96|33.85|34.09|33.98|33.95|33.84|60
1758381900000|2025-09-20 15:25:00|33.95|33.84|33.93|33.82|33.95|33.84|33.87|33.76|51
1758382200000|2025-09-20 15:30:00|33.94|33.83|33.88|33.77|33.94|33.83|33.82|33.71|74
1758382500000|2025-09-20 15:35:00|33.89|33.78|33.79|33.68|33.89|33.78|33.77|33.66|51
1758382800000|2025-09-20 15:40:00|33.8|33.69|33.77|33.66|33.83|33.72|33.76|33.65|49
1758383100000|2025-09-20 15:45:00|33.76|33.65|33.68|33.57|33.76|33.65|33.67|33.56|37
1758383400000|2025-09-20 15:50:00|33.67|33.56|33.58|33.47|33.67|33.56|33.58|33.47|38
1758383700000|2025-09-20 15:55:00|33.59|33.48|33.67|33.56|33.68|33.57|33.57|33.46|44
1758384000000|2025-09-20 16:00:00|33.68|33.57|33.68|33.57|33.72|33.61|33.63|33.52|75
1758384300000|2025-09-20 16:05:00|33.69|33.58|33.73|33.62|33.77|33.66|33.69|33.58|28
1758384600000|2025-09-20 16:10:00|33.74|33.63|33.66|33.55|33.77|33.66|33.66|33.55|33
1758384900000|2025-09-20 16:15:00|33.65|33.54|33.65|33.54|33.73|33.62|33.65|33.54|35
1758385200000|2025-09-20 16:20:00|33.66|33.55|33.63|33.52|33.67|33.56|33.63|33.52|22
1758385500000|2025-09-20 16:25:00|33.64|33.53|33.67|33.56|33.69|33.58|33.6|33.49|38
1758385800000|2025-09-20 16:30:00|33.64|33.53|33.75|33.64|33.75|33.64|33.62|33.51|36
1758386100000|2025-09-20 16:35:00|33.77|33.66|33.72|33.61|33.81|33.7|33.72|33.61|30
1758386400000|2025-09-20 16:40:00|33.73|33.62|33.74|33.63|33.85|33.74|33.7|33.59|56
1758386700000|2025-09-20 16:45:00|33.73|33.62|33.7|33.59|33.73|33.62|33.66|33.55|25
1758387000000|2025-09-20 16:50:00|33.71|33.6|33.7|33.59|33.74|33.63|33.7|33.59|30
1758387300000|2025-09-20 16:55:00|33.71|33.6|33.75|33.64|33.75|33.64|33.7|33.59|17
1758387600000|2025-09-20 17:00:00|33.76|33.65|33.7|33.59|33.77|33.66|33.7|33.59|43
1758387900000|2025-09-20 17:05:00|33.69|33.58|33.73|33.62|33.76|33.65|33.68|33.57|19
1758388200000|2025-09-20 17:10:00|33.74|33.63|33.68|33.57|33.75|33.64|33.68|33.57|23
1758388500000|2025-09-20 17:15:00|33.69|33.58|33.61|33.5|33.69|33.58|33.51|33.4|78
1758388800000|2025-09-20 17:20:00|33.6|33.49|33.55|33.44|33.6|33.49|33.53|33.42|40
1758389100000|2025-09-20 17:25:00|33.54|33.43|33.52|33.41|33.55|33.44|33.52|33.41|39
1758389400000|2025-09-20 17:30:00|33.53|33.42|33.54|33.43|33.57|33.46|33.53|33.42|36
1758389700000|2025-09-20 17:35:00|33.55|33.44|33.56|33.45|33.59|33.48|33.55|33.44|14
1758390000000|2025-09-20 17:40:00|33.57|33.46|33.57|33.46|33.6|33.49|33.56|33.45|37
1758390300000|2025-09-20 17:45:00|33.56|33.45|33.56|33.45|33.57|33.46|33.53|33.42|29
1758390600000|2025-09-20 17:50:00|33.55|33.44|33.56|33.45|33.58|33.47|33.54|33.43|28
1758390900000|2025-09-20 17:55:00|33.57|33.46|33.54|33.43|33.59|33.48|33.54|33.43|22
1758391200000|2025-09-20 18:00:00|33.53|33.42|33.48|33.37|33.56|33.45|33.48|33.37|28
1758391500000|2025-09-20 18:05:00|33.49|33.38|33.46|33.35|33.49|33.38|33.44|33.33|24
1758391800000|2025-09-20 18:10:00|33.47|33.36|33.54|33.43|33.54|33.43|33.47|33.36|45
1758392100000|2025-09-20 18:15:00|33.53|33.42|33.54|33.43|33.54|33.43|33.48|33.37|46
1758392400000|2025-09-20 18:20:00|33.55|33.44|33.55|33.44|33.56|33.45|33.54|33.43|23
1758392700000|2025-09-20 18:25:00|33.54|33.43|33.54|33.43|33.56|33.45|33.54|33.43|19
1758393000000|2025-09-20 18:30:00|33.53|33.42|33.36|33.25|33.54|33.43|33.32|33.21|33
1758393300000|2025-09-20 18:35:00|33.37|33.26|33.2|33.09|33.37|33.26|33.1|32.99|108
1758393600000|2025-09-20 18:40:00|33.21|33.1|33.25|33.14|33.27|33.16|33.2|33.09|55
1758393900000|2025-09-20 18:45:00|33.24|33.13|33.23|33.12|33.25|33.14|33.18|33.07|38
1758394200000|2025-09-20 18:50:00|33.22|33.11|33.24|33.13|33.25|33.14|33.22|33.11|23
1758394500000|2025-09-20 18:55:00|33.25|33.14|33.28|33.17|33.28|33.17|33.24|33.13|20
1758394800000|2025-09-20 19:00:00|33.27|33.16|33.22|33.11|33.27|33.16|33.21|33.1|54
1758395100000|2025-09-20 19:05:00|33.23|33.12|33.28|33.17|33.31|33.2|33.22|33.11|32
1758395400000|2025-09-20 19:10:00|33.29|33.18|33.35|33.24|33.35|33.24|33.28|33.17|17
1758395700000|2025-09-20 19:15:00|33.36|33.25|33.42|33.31|33.43|33.32|33.35|33.24|15
1758396000000|2025-09-20 19:20:00|33.43|33.32|33.44|33.33|33.44|33.33|33.4|33.29|19
1758396300000|2025-09-20 19:25:00|33.43|33.32|33.41|33.3|33.46|33.35|33.41|33.3|11
1758396600000|2025-09-20 19:30:00|33.4|33.29|33.41|33.3|33.43|33.32|33.4|33.29|8
1758396900000|2025-09-20 19:35:00|33.4|33.29|33.33|33.22|33.41|33.3|33.3|33.19|20
1758397200000|2025-09-20 19:40:00|33.34|33.23|33.32|33.21|33.34|33.23|33.31|33.2|37
1758397500000|2025-09-20 19:45:00|33.31|33.2|33.31|33.2|33.33|33.22|33.3|33.19|47
1758397800000|2025-09-20 19:50:00|33.32|33.21|33.3|33.19|33.32|33.21|33.29|33.18|17
1758398100000|2025-09-20 19:55:00|33.31|33.2|33.34|33.23|33.35|33.24|33.3|33.19|22
1758398400000|2025-09-20 20:00:00|33.33|33.22|33.35|33.24|33.39|33.28|33.31|33.2|31
1758398700000|2025-09-20 20:05:00|33.34|33.23|33.31|33.2|33.35|33.24|33.31|33.2|20
1758399000000|2025-09-20 20:10:00|33.3|33.19|33.31|33.2|33.31|33.2|33.28|33.17|22
1758399300000|2025-09-20 20:15:00|33.32|33.21|33.31|33.2|33.32|33.21|33.29|33.18|24
1758399600000|2025-09-20 20:20:00|33.32|33.21|33.29|33.18|33.32|33.21|33.28|33.17|21
1758399900000|2025-09-20 20:25:00|33.3|33.19|33.32|33.21|33.33|33.22|33.3|33.19|9
1758400200000|2025-09-20 20:30:00|33.31|33.2|33.3|33.19|33.33|33.22|33.3|33.19|22
1758400500000|2025-09-20 20:35:00|33.29|33.18|33.33|33.22|33.33|33.22|33.29|33.18|35
1758400800000|2025-09-20 20:40:00|33.32|33.21|33.31|33.2|33.33|33.22|33.3|33.19|54
1758401100000|2025-09-20 20:45:00|33.3|33.19|33.3|33.19|33.32|33.21|33.29|33.18|35
1758401400000|2025-09-20 20:50:00|33.31|33.2|33.33|33.22|33.33|33.22|33.31|33.2|17
1758401700000|2025-09-20 20:55:00|33.34|33.23|33.37|33.26|33.4|33.29|33.33|33.22|46
1758402000000|2025-09-20 21:00:00|33.35|33.24|33.38|33.27|33.38|33.27|33.35|33.24|14
1758402300000|2025-09-20 21:05:00|33.39|33.28|33.34|33.23|33.39|33.28|33.33|33.22|20
1758402600000|2025-09-20 21:10:00|33.35|33.24|33.47|33.36|33.47|33.36|33.35|33.24|35
1758402900000|2025-09-20 21:15:00|33.46|33.35|33.45|33.34|33.46|33.35|33.4|33.29|26
1758403200000|2025-09-20 21:20:00|33.46|33.35|33.5|33.39|33.51|33.4|33.46|33.35|23
1758403500000|2025-09-20 21:25:00|33.49|33.38|33.51|33.4|33.52|33.41|33.49|33.38|31
1758403800000|2025-09-20 21:30:00|33.5|33.39|33.5|33.39|33.52|33.41|33.47|33.36|63
1758404100000|2025-09-20 21:35:00|33.49|33.38|33.51|33.4|33.51|33.4|33.48|33.37|9
1758404400000|2025-09-20 21:40:00|33.52|33.41|33.5|33.39|33.52|33.41|33.49|33.38|11
1758404700000|2025-09-20 21:45:00|33.49|33.38|33.43|33.32|33.5|33.39|33.42|33.31|28
1758405000000|2025-09-20 21:50:00|33.42|33.31|33.43|33.32|33.44|33.33|33.42|33.31|10
1758405300000|2025-09-20 21:55:00|33.42|33.31|33.43|33.32|33.43|33.32|33.42|33.31|2
1758405600000|2025-09-20 22:00:00|33.42|33.31|33.42|33.31|33.43|33.32|33.41|33.3|17
1758405900000|2025-09-20 22:05:00|33.41|33.3|33.41|33.3|33.41|33.3|33.39|33.28|11
1758406200000|2025-09-20 22:10:00|33.4|33.29|33.41|33.3|33.42|33.31|33.38|33.27|12
1758406500000|2025-09-20 22:15:00|33.4|33.29|33.36|33.25|33.4|33.29|33.35|33.24|11
1758406800000|2025-09-20 22:20:00|33.35|33.24|33.35|33.24|33.36|33.25|33.35|33.24|27
1758407100000|2025-09-20 22:25:00|33.34|33.23|33.36|33.25|33.36|33.25|33.33|33.22|19
1758407400000|2025-09-20 22:30:00|33.35|33.24|33.32|33.21|33.35|33.24|33.32|33.21|6
1758407700000|2025-09-20 22:35:00|33.33|33.22|33.34|33.23|33.34|33.23|33.32|33.21|16
1758408000000|2025-09-20 22:40:00|33.33|33.22|33.32|33.21|33.34|33.23|33.32|33.21|10
1758408300000|2025-09-20 22:45:00|33.33|33.22|33.36|33.25|33.39|33.28|33.33|33.22|80
1758408600000|2025-09-20 22:50:00|33.37|33.26|33.4|33.29|33.4|33.29|33.37|33.26|6
1758408900000|2025-09-20 22:55:00|33.39|33.28|33.41|33.3|33.42|33.31|33.39|33.28|5
1758409200000|2025-09-20 23:00:00|33.42|33.31|33.41|33.3|33.42|33.31|33.38|33.27|22
1758409500000|2025-09-20 23:05:00|33.4|33.29|33.39|33.28|33.4|33.29|33.39|33.28|2
1758409800000|2025-09-20 23:10:00|33.38|33.27|33.33|33.22|33.38|33.27|33.32|33.21|8
1758410100000|2025-09-20 23:15:00|33.32|33.21|33.31|33.2|33.33|33.22|33.31|33.2|40
1758410400000|2025-09-20 23:20:00|33.3|33.19|33.27|33.16|33.31|33.2|33.26|33.15|24
1758410700000|2025-09-20 23:25:00|33.26|33.15|33.25|33.14|33.27|33.16|33.25|33.14|12
1758411000000|2025-09-20 23:30:00|33.24|33.13|33.22|33.11|33.24|33.13|33.21|33.1|31
1758411300000|2025-09-20 23:35:00|33.23|33.12|33.22|33.11|33.24|33.13|33.22|33.11|10
1758411600000|2025-09-20 23:40:00|33.23|33.12|33.2|33.09|33.24|33.13|33.2|33.09|10
1758411900000|2025-09-20 23:45:00|33.19|33.08|33.19|33.08|33.22|33.11|33.18|33.07|11
1758412200000|2025-09-20 23:50:00|33.2|33.09|33.22|33.11|33.22|33.11|33.19|33.08|15
1758412500000|2025-09-20 23:55:00|33.23|33.12|33.25|33.14|33.26|33.15|33.23|33.12|31
1758412800000|2025-09-21 00:00:00|33.24|33.13|33.24|33.13|33.25|33.14|33.23|33.12|5
1758413100000|2025-09-21 00:05:00|33.25|33.14|33.23|33.12|33.25|33.14|33.23|33.12|31
1758413400000|2025-09-21 00:10:00|33.24|33.13|33.24|33.13|33.27|33.16|33.24|33.13|55
1758413700000|2025-09-21 00:15:00|33.23|33.12|33.21|33.1|33.24|33.13|33.2|33.09|53
1758414000000|2025-09-21 00:20:00|33.2|33.09|33.14|33.03|33.2|33.09|33.12|33.01|31
1758414300000|2025-09-21 00:25:00|33.13|33.02|33.13|33.02|33.14|33.03|33.12|33.01|13
1758414600000|2025-09-21 00:30:00|33.12|33.01|33.08|32.97|33.13|33.02|33.07|32.96|23
1758414900000|2025-09-21 00:35:00|33.07|32.96|33.09|32.98|33.09|32.98|33.05|32.94|31
1758415200000|2025-09-21 00:40:00|33.08|32.97|33.14|33.03|33.17|33.06|33.08|32.97|62
1758415500000|2025-09-21 00:45:00|33.15|33.04|33.17|33.06|33.17|33.06|33.13|33.02|25
1758415800000|2025-09-21 00:50:00|33.18|33.07|33.17|33.06|33.2|33.09|33.16|33.05|26
1758416100000|2025-09-21 00:55:00|33.18|33.07|33.11|33|33.18|33.07|33.1|32.99|44
1758416400000|2025-09-21 01:00:00|33.12|33.01|33.14|33.03|33.15|33.04|33.1|32.99|31
1758416700000|2025-09-21 01:05:00|33.15|33.04|33.1|32.99|33.15|33.04|33.07|32.96|38
1758417000000|2025-09-21 01:10:00|33.11|33|33.09|32.98|33.11|33|33.07|32.96|19
1758417300000|2025-09-21 01:15:00|33.08|32.97|33.09|32.98|33.1|32.99|33.08|32.97|28
1758417600000|2025-09-21 01:20:00|33.1|32.99|33.07|32.96|33.1|32.99|33.03|32.92|13
1758417900000|2025-09-21 01:25:00|33.08|32.97|33.08|32.97|33.09|32.98|33.07|32.96|7
1758418200000|2025-09-21 01:30:00|33.07|32.96|33.02|32.91|33.07|32.96|33.02|32.91|17
1758418500000|2025-09-21 01:35:00|33.03|32.92|33|32.89|33.03|32.92|33|32.89|30
1758418800000|2025-09-21 01:40:00|32.99|32.88|33|32.89|33|32.89|32.99|32.88|10
1758419100000|2025-09-21 01:45:00|33.01|32.9|33|32.89|33.01|32.9|32.98|32.87|26
1758419400000|2025-09-21 01:50:00|33.01|32.9|32.98|32.87|33.02|32.91|32.98|32.87|34
1758419700000|2025-09-21 01:55:00|32.99|32.88|33.03|32.92|33.03|32.92|32.99|32.88|15
1758420000000|2025-09-21 02:00:00|33.02|32.91|33.03|32.92|33.06|32.95|33.01|32.9|20
1758420300000|2025-09-21 02:05:00|33.04|32.93|33.01|32.9|33.04|32.93|33.01|32.9|10
1758420600000|2025-09-21 02:10:00|33.02|32.91|33.08|32.97|33.11|33|33.02|32.91|14
1758420900000|2025-09-21 02:15:00|33.07|32.96|32.97|32.86|33.08|32.97|32.97|32.86|22
1758421200000|2025-09-21 02:20:00|32.96|32.85|32.9|32.79|32.97|32.86|32.86|32.75|68
1758421500000|2025-09-21 02:25:00|32.89|32.78|32.99|32.88|33|32.89|32.89|32.78|41
1758421800000|2025-09-21 02:30:00|32.98|32.87|33.03|32.92|33.04|32.93|32.96|32.85|60
1758422100000|2025-09-21 02:35:00|33.04|32.93|33.05|32.94|33.07|32.96|33.02|32.91|42
1758422400000|2025-09-21 02:40:00|33.04|32.93|33.03|32.92|33.06|32.95|33.03|32.92|34
1758422700000|2025-09-21 02:45:00|33.04|32.93|33.06|32.95|33.06|32.95|33.02|32.91|29
1758423000000|2025-09-21 02:50:00|33.07|32.96|33.08|32.97|33.09|32.98|33.07|32.96|24
1758423300000|2025-09-21 02:55:00|33.09|32.98|33.11|33|33.11|33|33.08|32.97|33
1758423600000|2025-09-21 03:00:00|33.1|32.99|33.1|32.99|33.13|33.02|33.09|32.98|27
1758423900000|2025-09-21 03:05:00|33.11|33|33.12|33.01|33.13|33.02|33.09|32.98|56
1758424200000|2025-09-21 03:10:00|33.13|33.02|33.14|33.03|33.14|33.03|33.1|32.99|32
1758424500000|2025-09-21 03:15:00|33.13|33.02|33.13|33.02|33.14|33.03|33.1|32.99|29
1758424800000|2025-09-21 03:20:00|33.14|33.03|33.19|33.08|33.2|33.09|33.13|33.02|40
1758425100000|2025-09-21 03:25:00|33.2|33.09|33.31|33.2|33.32|33.21|33.19|33.08|75
1758425400000|2025-09-21 03:30:00|33.32|33.21|33.23|33.12|33.32|33.21|33.21|33.1|73
1758425700000|2025-09-21 03:35:00|33.24|33.13|33.26|33.15|33.28|33.17|33.22|33.11|31
1758426000000|2025-09-21 03:40:00|33.25|33.14|33.27|33.16|33.28|33.17|33.25|33.14|25
1758426300000|2025-09-21 03:45:00|33.26|33.15|33.27|33.16|33.29|33.18|33.25|33.14|114
1758426600000|2025-09-21 03:50:00|33.28|33.17|33.33|33.22|33.33|33.22|33.27|33.16|20
1758426900000|2025-09-21 03:55:00|33.34|33.23|33.35|33.24|33.37|33.26|33.32|33.21|29
1758427200000|2025-09-21 04:00:00|33.34|33.23|33.38|33.27|33.38|33.27|33.33|33.22|24
1758427500000|2025-09-21 04:05:00|33.37|33.26|33.12|33.01|33.38|33.27|33.09|32.98|72
1758427800000|2025-09-21 04:10:00|33.11|33|33.06|32.95|33.12|33.01|33.06|32.95|27
1758428100000|2025-09-21 04:15:00|33.07|32.96|33.08|32.97|33.12|33.01|33.07|32.96|26
1758428400000|2025-09-21 04:20:00|33.07|32.96|33.11|33|33.13|33.02|33.05|32.94|19
1758428700000|2025-09-21 04:25:00|33.1|32.99|33.1|32.99|33.11|33|33.08|32.97|21
1758429000000|2025-09-21 04:30:00|33.09|32.98|33.09|32.98|33.12|33.01|33.07|32.96|21
1758429300000|2025-09-21 04:35:00|33.1|32.99|33.07|32.96|33.11|33|33.07|32.96|20
1758429600000|2025-09-21 04:40:00|33.08|32.97|33.09|32.98|33.1|32.99|33.08|32.97|31
1758429900000|2025-09-21 04:45:00|33.08|32.97|33.09|32.98|33.09|32.98|33.06|32.95|12
1758430200000|2025-09-21 04:50:00|33.08|32.97|33.11|33|33.11|33|33.07|32.96|20
1758430500000|2025-09-21 04:55:00|33.1|32.99|33.12|33.01|33.12|33.01|33.09|32.98|19
1758430800000|2025-09-21 05:00:00|33.11|33|33.07|32.96|33.12|33.01|33.07|32.96|34
1758431100000|2025-09-21 05:05:00|33.08|32.97|33.07|32.96|33.1|32.99|33.07|32.96|18
1758431400000|2025-09-21 05:10:00|33.06|32.95|33.08|32.97|33.09|32.98|33.06|32.95|47
1758431700000|2025-09-21 05:15:00|33.09|32.98|33.1|32.99|33.1|32.99|33.06|32.95|22
1758432000000|2025-09-21 05:20:00|33.11|33|33.09|32.98|33.12|33.01|33.08|32.97|37
1758432300000|2025-09-21 05:25:00|33.08|32.97|33.09|32.98|33.1|32.99|33.06|32.95|18
1758432600000|2025-09-21 05:30:00|33.08|32.97|33.1|32.99|33.12|33.01|33.08|32.97|53
1758432900000|2025-09-21 05:35:00|33.11|33|33.08|32.97|33.11|33|33.08|32.97|34
1758433200000|2025-09-21 05:40:00|33.09|32.98|33.1|32.99|33.11|33|33.08|32.97|8
1758433500000|2025-09-21 05:45:00|33.09|32.98|33.14|33.03|33.15|33.04|33.09|32.98|26
1758433800000|2025-09-21 05:50:00|33.13|33.02|33.14|33.03|33.15|33.04|33.11|33|22
1758434100000|2025-09-21 05:55:00|33.13|33.02|33.14|33.03|33.14|33.03|33.13|33.02|8
1758434400000|2025-09-21 06:00:00|33.13|33.02|33.13|33.02|33.15|33.04|33.1|32.99|29
1758434700000|2025-09-21 06:05:00|33.14|33.03|33.13|33.02|33.15|33.04|33.13|33.02|29
1758435000000|2025-09-21 06:10:00|33.14|33.03|33.14|33.03|33.17|33.06|33.13|33.02|13
1758435300000|2025-09-21 06:15:00|33.13|33.02|33.12|33.01|33.14|33.03|33.11|33|10
1758435600000|2025-09-21 06:20:00|33.11|33|33.11|33|33.12|33.01|33.07|32.96|15
1758435900000|2025-09-21 06:25:00|33.1|32.99|33.11|33|33.11|33|33.09|32.98|10
1758436200000|2025-09-21 06:30:00|33.12|33.01|33.06|32.95|33.12|33.01|33.03|32.92|20
1758436500000|2025-09-21 06:35:00|33.05|32.94|33.08|32.97|33.08|32.97|33.05|32.94|18
1758436800000|2025-09-21 06:40:00|33.07|32.96|33.14|33.03|33.15|33.04|33.07|32.96|28
1758437100000|2025-09-21 06:45:00|33.13|33.02|33.08|32.97|33.13|33.02|33.08|32.97|10
1758437400000|2025-09-21 06:50:00|33.1|32.99|33.05|32.94|33.1|32.99|33.05|32.94|16
1758437700000|2025-09-21 06:55:00|33.04|32.93|33.04|32.93|33.05|32.94|33.04|32.93|7
1758438000000|2025-09-21 07:00:00|33.05|32.94|33.04|32.93|33.05|32.94|33.04|32.93|2
1758438300000|2025-09-21 07:05:00|33.03|32.92|33.01|32.9|33.03|32.92|32.95|32.84|49
1758438600000|2025-09-21 07:10:00|33.02|32.91|33.05|32.94|33.07|32.96|33.02|32.91|24
1758438900000|2025-09-21 07:15:00|33.04|32.93|33.04|32.93|33.06|32.95|33|32.89|26
1758439200000|2025-09-21 07:20:00|33.05|32.94|33.06|32.95|33.07|32.96|33.03|32.92|34
1758439500000|2025-09-21 07:25:00|33.05|32.94|33.08|32.97|33.08|32.97|33.05|32.94|10
1758439800000|2025-09-21 07:30:00|33.09|32.98|33.1|32.99|33.1|32.99|33.07|32.96|16
1758440100000|2025-09-21 07:35:00|33.11|33|33.11|33|33.11|33|33.07|32.96|15
1758440400000|2025-09-21 07:40:00|33.1|32.99|33.08|32.97|33.1|32.99|33.08|32.97|12
1758440700000|2025-09-21 07:45:00|33.07|32.96|33.03|32.92|33.07|32.96|33.02|32.91|31
1758441000000|2025-09-21 07:50:00|33.04|32.93|33.04|32.93|33.07|32.96|33.02|32.91|16
1758441300000|2025-09-21 07:55:00|33.03|32.92|33.04|32.93|33.05|32.94|33.01|32.9|12
1758441600000|2025-09-21 08:00:00|33.05|32.94|33.01|32.9|33.09|32.98|33.01|32.9|35
1758441900000|2025-09-21 08:05:00|33.02|32.91|32.99|32.88|33.02|32.91|32.97|32.86|30
1758442200000|2025-09-21 08:10:00|33|32.89|32.97|32.86|33|32.89|32.94|32.83|22
1758442500000|2025-09-21 08:15:00|32.96|32.85|32.93|32.82|32.97|32.86|32.92|32.81|58
1758442800000|2025-09-21 08:20:00|32.92|32.81|32.94|32.83|32.94|32.83|32.92|32.81|25
1758443100000|2025-09-21 08:25:00|32.95|32.84|32.91|32.8|32.95|32.84|32.9|32.79|29
1758443400000|2025-09-21 08:30:00|32.9|32.79|32.83|32.72|32.91|32.8|32.81|32.7|44
1758443700000|2025-09-21 08:35:00|32.84|32.73|32.79|32.68|32.86|32.75|32.79|32.68|30
1758444000000|2025-09-21 08:40:00|32.78|32.67|32.84|32.73|32.85|32.74|32.77|32.66|31
1758444300000|2025-09-21 08:45:00|32.85|32.74|32.8|32.69|32.85|32.74|32.8|32.69|51
1758444600000|2025-09-21 08:50:00|32.81|32.7|32.8|32.69|32.81|32.7|32.79|32.68|14
1758444900000|2025-09-21 08:55:00|32.78|32.67|32.77|32.66|32.78|32.67|32.75|32.64|46
1758445200000|2025-09-21 09:00:00|32.76|32.65|32.8|32.69|32.8|32.69|32.75|32.64|23
1758445500000|2025-09-21 09:05:00|32.81|32.7|32.83|32.72|32.83|32.72|32.79|32.68|21
1758445800000|2025-09-21 09:10:00|32.84|32.73|32.79|32.68|32.85|32.74|32.79|32.68|12
1758446100000|2025-09-21 09:15:00|32.78|32.67|32.84|32.73|32.84|32.73|32.75|32.64|54
1758446400000|2025-09-21 09:20:00|32.85|32.74|32.83|32.72|32.91|32.8|32.83|32.72|37
1758446700000|2025-09-21 09:25:00|32.82|32.71|32.82|32.71|32.82|32.71|32.76|32.65|58
1758447000000|2025-09-21 09:30:00|32.81|32.7|32.76|32.65|32.81|32.7|32.66|32.55|73
1758447300000|2025-09-21 09:35:00|32.77|32.66|32.83|32.72|32.83|32.72|32.7|32.59|50
1758447600000|2025-09-21 09:40:00|32.84|32.73|33.15|33.04|33.16|33.05|32.82|32.71|119
1758447900000|2025-09-21 09:45:00|33.14|33.03|33.07|32.96|33.14|33.03|33.03|32.92|62
1758448200000|2025-09-21 09:50:00|33.08|32.97|33.08|32.97|33.15|33.04|33.06|32.95|61
1758448500000|2025-09-21 09:55:00|33.09|32.98|33.2|33.09|33.22|33.11|33.08|32.97|91
1758448800000|2025-09-21 10:00:00|33.19|33.08|33.34|33.23|33.35|33.24|33.19|33.08|120
1758449100000|2025-09-21 10:05:00|33.33|33.22|33.32|33.21|33.35|33.24|33.26|33.15|74
1758449400000|2025-09-21 10:10:00|33.3|33.19|33.27|33.16|33.3|33.19|33.24|33.13|52
1758449700000|2025-09-21 10:15:00|33.26|33.15|33.25|33.14|33.31|33.2|33.21|33.1|68
1758450000000|2025-09-21 10:20:00|33.26|33.15|33.27|33.16|33.29|33.18|33.23|33.12|48
1758450300000|2025-09-21 10:25:00|33.26|33.15|33.27|33.16|33.28|33.17|33.22|33.11|40
1758450600000|2025-09-21 10:30:00|33.26|33.15|33.27|33.16|33.3|33.19|33.23|33.12|48
1758450900000|2025-09-21 10:35:00|33.28|33.17|33.53|33.42|33.62|33.51|33.28|33.17|136
1758451200000|2025-09-21 10:40:00|33.54|33.43|33.58|33.47|33.67|33.56|33.53|33.42|89
1758451500000|2025-09-21 10:45:00|33.57|33.46|33.37|33.26|33.57|33.46|33.33|33.22|128
1758451800000|2025-09-21 10:50:00|33.36|33.25|33.29|33.18|33.37|33.26|33.26|33.15|56
1758452100000|2025-09-21 10:55:00|33.28|33.17|33.24|33.13|33.29|33.18|33.22|33.11|48
1758452400000|2025-09-21 11:00:00|33.25|33.14|33.25|33.14|33.27|33.16|33.17|33.06|56
1758452700000|2025-09-21 11:05:00|33.24|33.13|33.19|33.08|33.27|33.16|33.19|33.08|76
1758453000000|2025-09-21 11:10:00|33.2|33.09|33.18|33.07|33.24|33.13|33.18|33.07|53
1758453300000|2025-09-21 11:15:00|33.17|33.06|33.15|33.04|33.17|33.06|33.09|32.98|66
1758453600000|2025-09-21 11:20:00|33.16|33.05|33.12|33.01|33.22|33.11|33.09|32.98|87
1758453900000|2025-09-21 11:25:00|33.11|33|33.08|32.97|33.14|33.03|33.07|32.96|47
1758454200000|2025-09-21 11:30:00|33.09|32.98|33.1|32.99|33.17|33.06|33.03|32.92|61
1758454500000|2025-09-21 11:35:00|33.09|32.98|33.14|33.03|33.15|33.04|33.07|32.96|58
1758454800000|2025-09-21 11:40:00|33.15|33.04|33.13|33.02|33.2|33.09|33.12|33.01|45
1758455100000|2025-09-21 11:45:00|33.14|33.03|33.04|32.93|33.14|33.03|33.03|32.92|46
1758455400000|2025-09-21 11:50:00|33.03|32.92|32.99|32.88|33.04|32.93|32.95|32.84|50
1758455700000|2025-09-21 11:55:00|32.98|32.87|32.94|32.83|32.98|32.87|32.93|32.82|35
1758456000000|2025-09-21 12:00:00|32.95|32.84|33|32.89|33|32.89|32.93|32.82|42
1758456300000|2025-09-21 12:05:00|33.01|32.9|33.02|32.91|33.02|32.91|32.98|32.87|26
1758456600000|2025-09-21 12:10:00|33.01|32.9|33|32.89|33.03|32.92|32.98|32.87|48
1758456900000|2025-09-21 12:15:00|33.01|32.9|33.08|32.97|33.08|32.97|33.01|32.9|52
1758457200000|2025-09-21 12:20:00|33.07|32.96|33.07|32.96|33.12|33.01|33.07|32.96|44
1758457500000|2025-09-21 12:25:00|33.08|32.97|33.1|32.99|33.11|33|33.06|32.95|39
1758457800000|2025-09-21 12:30:00|33.11|33|33.09|32.98|33.11|33|33.05|32.94|21
1758458100000|2025-09-21 12:35:00|33.1|32.99|33.07|32.96|33.14|33.03|33.07|32.96|34
1758458400000|2025-09-21 12:40:00|33.08|32.97|33.07|32.96|33.1|32.99|33.07|32.96|51
1758458700000|2025-09-21 12:45:00|33.06|32.95|33.02|32.91|33.07|32.96|32.98|32.87|53
1758459000000|2025-09-21 12:50:00|33.01|32.9|33|32.89|33.08|32.97|32.99|32.88|49
1758459300000|2025-09-21 12:55:00|33.01|32.9|32.91|32.8|33.01|32.9|32.91|32.8|29
1758459600000|2025-09-21 13:00:00|32.9|32.79|32.97|32.86|32.97|32.86|32.9|32.79|22
1758459900000|2025-09-21 13:05:00|32.98|32.87|33.08|32.97|33.13|33.02|32.98|32.87|50
1758460200000|2025-09-21 13:10:00|33.07|32.96|33.13|33.02|33.14|33.03|33.06|32.95|44
1758460500000|2025-09-21 13:15:00|33.12|33.01|33.04|32.93|33.12|33.01|33.04|32.93|49
1758460800000|2025-09-21 13:20:00|33.03|32.92|33.03|32.92|33.05|32.94|33.01|32.9|46
1758461100000|2025-09-21 13:25:00|33.02|32.91|33.06|32.95|33.07|32.96|32.97|32.86|25
1758461400000|2025-09-21 13:30:00|33.05|32.94|33.07|32.96|33.09|32.98|33.04|32.93|51
1758461700000|2025-09-21 13:35:00|33.06|32.95|33.01|32.9|33.07|32.96|32.98|32.87|70
1758462000000|2025-09-21 13:40:00|33|32.89|32.98|32.87|33|32.89|32.96|32.85|21
1758462300000|2025-09-21 13:45:00|32.99|32.88|33.01|32.9|33.02|32.91|32.98|32.87|37
1758462600000|2025-09-21 13:50:00|33.02|32.91|33.04|32.93|33.06|32.95|33|32.89|31
1758462900000|2025-09-21 13:55:00|33.05|32.94|33.07|32.96|33.07|32.96|33.01|32.9|31
1758463200000|2025-09-21 14:00:00|33.08|32.97|33.03|32.92|33.08|32.97|33.02|32.91|34
1758463500000|2025-09-21 14:05:00|33.02|32.91|33.01|32.9|33.02|32.91|32.98|32.87|32
1758463800000|2025-09-21 14:10:00|33|32.89|33.06|32.95|33.08|32.97|32.98|32.87|55
1758464100000|2025-09-21 14:15:00|33.05|32.94|33.02|32.91|33.06|32.95|32.99|32.88|85
1758464400000|2025-09-21 14:20:00|33.01|32.9|33.03|32.92|33.03|32.92|32.98|32.87|35
1758464700000|2025-09-21 14:25:00|33.02|32.91|33.01|32.9|33.04|32.93|32.99|32.88|14
1758465000000|2025-09-21 14:30:00|33.02|32.91|33.06|32.95|33.09|32.98|33.02|32.91|25
1758465300000|2025-09-21 14:35:00|33.05|32.94|33.07|32.96|33.08|32.97|33.04|32.93|21
1758465600000|2025-09-21 14:40:00|33.06|32.95|33.11|33|33.13|33.02|33.01|32.9|46
1758465900000|2025-09-21 14:45:00|33.12|33.01|33.12|33.01|33.16|33.05|33.1|32.99|44
1758466200000|2025-09-21 14:50:00|33.11|33|33.03|32.92|33.11|33|33.02|32.91|33
1758466500000|2025-09-21 14:55:00|33.02|32.91|32.99|32.88|33.02|32.91|32.98|32.87|28
1758466800000|2025-09-21 15:00:00|32.98|32.87|33|32.89|33.01|32.9|32.97|32.86|69
1758467100000|2025-09-21 15:05:00|32.99|32.88|33.08|32.97|33.09|32.98|32.98|32.87|40
1758467400000|2025-09-21 15:10:00|33.09|32.98|33.12|33.01|33.13|33.02|33.08|32.97|25
1758467700000|2025-09-21 15:15:00|33.14|33.03|33.13|33.02|33.18|33.07|33.13|33.02|20
1758468000000|2025-09-21 15:20:00|33.14|33.03|33.07|32.96|33.16|33.05|33.06|32.95|18
1758468300000|2025-09-21 15:25:00|33.08|32.97|33.1|32.99|33.11|33|33.06|32.95|89
1758468600000|2025-09-21 15:30:00|33.11|33|33.08|32.97|33.15|33.04|33.07|32.96|26
1758468900000|2025-09-21 15:35:00|33.09|32.98|33.15|33.04|33.16|33.05|33.09|32.98|40
1758469200000|2025-09-21 15:40:00|33.16|33.05|33.21|33.1|33.23|33.12|33.14|33.03|50
1758469500000|2025-09-21 15:45:00|33.2|33.09|33.1|32.99|33.21|33.1|33.1|32.99|36
1758469800000|2025-09-21 15:50:00|33.11|33|33.14|33.03|33.14|33.03|33.09|32.98|14
1758470100000|2025-09-21 15:55:00|33.15|33.04|33.13|33.02|33.16|33.05|33.12|33.01|27
1758470400000|2025-09-21 16:00:00|33.12|33.01|33.09|32.98|33.13|33.02|33.05|32.94|44
1758470700000|2025-09-21 16:05:00|33.08|32.97|33.13|33.02|33.13|33.02|33.06|32.95|36
1758471000000|2025-09-21 16:10:00|33.14|33.03|33.07|32.96|33.14|33.03|33.07|32.96|34
1758471300000|2025-09-21 16:15:00|33.08|32.97|33.05|32.94|33.08|32.97|33.03|32.92|38
1758471600000|2025-09-21 16:20:00|33.04|32.93|33.04|32.93|33.07|32.96|33.03|32.92|39
1758471900000|2025-09-21 16:25:00|33.05|32.94|33.09|32.98|33.1|32.99|33.04|32.93|39
1758472200000|2025-09-21 16:30:00|33.08|32.97|32.96|32.85|33.09|32.98|32.95|32.84|55
1758472500000|2025-09-21 16:35:00|32.95|32.84|32.9|32.79|32.96|32.85|32.89|32.78|59
1758472800000|2025-09-21 16:40:00|32.89|32.78|32.85|32.74|32.9|32.79|32.84|32.73|55
1758473100000|2025-09-21 16:45:00|32.84|32.73|32.8|32.69|32.84|32.73|32.78|32.67|41
1758473400000|2025-09-21 16:50:00|32.79|32.68|32.85|32.74|32.87|32.76|32.79|32.68|19
1758473700000|2025-09-21 16:55:00|32.84|32.73|32.88|32.77|32.89|32.78|32.81|32.7|21
1758474000000|2025-09-21 17:00:00|32.89|32.78|32.79|32.68|32.93|32.82|32.79|32.68|47
1758474300000|2025-09-21 17:05:00|32.8|32.69|32.82|32.71|32.85|32.74|32.8|32.69|40
1758474600000|2025-09-21 17:10:00|32.83|32.72|32.83|32.72|32.84|32.73|32.81|32.7|35
1758474900000|2025-09-21 17:15:00|32.82|32.71|32.82|32.71|32.86|32.75|32.78|32.67|70
1758475200000|2025-09-21 17:20:00|32.83|32.72|32.83|32.72|32.85|32.74|32.8|32.69|27
1758475500000|2025-09-21 17:25:00|32.84|32.73|32.79|32.68|32.85|32.74|32.74|32.63|54
1758475800000|2025-09-21 17:30:00|32.8|32.69|32.74|32.63|32.81|32.7|32.71|32.6|46
1758476100000|2025-09-21 17:35:00|32.75|32.64|32.78|32.67|32.8|32.69|32.72|32.61|28
1758476400000|2025-09-21 17:40:00|32.79|32.68|32.8|32.69|32.83|32.72|32.79|32.68|16
1758476700000|2025-09-21 17:45:00|32.79|32.68|32.84|32.73|32.84|32.73|32.79|32.68|26
1758477000000|2025-09-21 17:50:00|32.85|32.74|32.93|32.82|32.93|32.82|32.84|32.73|39
1758477300000|2025-09-21 17:55:00|32.92|32.81|33.03|32.92|33.03|32.92|32.92|32.81|50
1758477600000|2025-09-21 18:00:00|33.02|32.91|33.04|32.93|33.04|32.93|33|32.89|45
1758477900000|2025-09-21 18:05:00|33.03|32.92|33.04|32.93|33.05|32.94|33.01|32.9|54
1758478200000|2025-09-21 18:10:00|33.03|32.92|33.05|32.94|33.07|32.96|33.03|32.92|23
1758478500000|2025-09-21 18:15:00|33.06|32.95|33.01|32.9|33.09|32.98|33.01|32.9|40
1758478800000|2025-09-21 18:20:00|33|32.89|33.01|32.9|33.01|32.9|32.99|32.88|10
1758479100000|2025-09-21 18:25:00|33|32.89|32.97|32.86|33|32.89|32.96|32.85|17
1758479400000|2025-09-21 18:30:00|32.96|32.85|33|32.89|33.01|32.9|32.96|32.85|23
1758479700000|2025-09-21 18:35:00|33.01|32.9|33|32.89|33.01|32.9|32.98|32.87|16
1758480000000|2025-09-21 18:40:00|33.01|32.9|33.01|32.9|33.02|32.91|32.97|32.86|16
1758480300000|2025-09-21 18:45:00|33|32.89|32.99|32.88|33.03|32.92|32.98|32.87|16
1758480600000|2025-09-21 18:50:00|33|32.89|33.07|32.96|33.07|32.96|32.98|32.87|22
1758480900000|2025-09-21 18:55:00|33.06|32.95|33.09|32.98|33.09|32.98|33.06|32.95|6
1758481200000|2025-09-21 19:00:00|33.08|32.97|33.06|32.95|33.08|32.97|33.03|32.92|23
1758481500000|2025-09-21 19:05:00|33.07|32.96|32.92|32.81|33.07|32.96|32.92|32.81|36
1758481800000|2025-09-21 19:10:00|32.93|32.82|32.92|32.81|32.95|32.84|32.91|32.8|23
1758482100000|2025-09-21 19:15:00|32.93|32.82|32.95|32.84|32.95|32.84|32.89|32.78|31
1758482400000|2025-09-21 19:20:00|32.94|32.83|32.94|32.83|32.95|32.84|32.9|32.79|23
1758482700000|2025-09-21 19:25:00|32.93|32.82|33.23|32.62|33.23|32.86|32.92|32.61|15
1758483000000|2025-09-21 19:30:00|33.24|32.63|33.22|32.61|33.24|32.63|33.2|32.59|19
1758483300000|2025-09-21 19:35:00|33.23|32.62|33.23|32.62|33.23|32.62|33.19|32.58|21
1758483600000|2025-09-21 19:40:00|33.22|32.61|33.26|32.65|33.26|32.65|33.21|32.6|29
1758483900000|2025-09-21 19:45:00|33.27|32.66|33.32|32.71|33.34|32.73|33.25|32.64|28
1758484200000|2025-09-21 19:50:00|33.33|32.72|33.34|32.73|33.36|32.75|33.33|32.72|28
1758484500000|2025-09-21 19:55:00|33.35|32.74|33.56|32.95|33.59|32.98|33.34|32.73|86
1758484800000|2025-09-21 20:00:00|33.55|32.94|33.46|32.85|33.63|33.02|33.45|32.84|69
1758485100000|2025-09-21 20:05:00|33.45|32.84|33.39|32.78|33.46|32.85|33.39|32.78|25
1758485400000|2025-09-21 20:10:00|33.38|32.77|33.36|32.75|33.39|32.78|33.35|32.74|11
1758485700000|2025-09-21 20:15:00|33.35|32.74|33.32|32.71|33.39|32.78|33.31|32.7|45
1758486000000|2025-09-21 20:20:00|33.33|32.72|33.36|32.75|33.37|32.76|33.32|32.71|24
1758486300000|2025-09-21 20:25:00|33.37|32.76|33.45|32.84|33.46|32.85|33.36|32.75|44
1758486600000|2025-09-21 20:30:00|33.46|32.85|33.38|32.77|33.46|32.85|33.36|32.75|43
1758486900000|2025-09-21 20:35:00|33.39|32.78|33.36|32.75|33.39|32.78|33.34|32.73|32
1758487200000|2025-09-21 20:40:00|33.35|32.74|33.36|32.75|33.36|32.75|33.34|32.73|24
1758487500000|2025-09-21 20:45:00|33.35|32.74|33.33|32.72|33.37|32.76|33.33|32.72|25
1758487800000|2025-09-21 20:50:00|33.32|32.71|33.31|32.7|33.32|32.71|33.31|32.7|10
1758488100000|2025-09-21 20:55:00|33.32|32.71|33.32|32.71|33.34|32.73|33.31|32.7|25
1758488400000|2025-09-21 21:00:00|33.33|32.72|33.06|32.95|33.33|32.98|33.06|32.72|14
1758488700000|2025-09-21 21:05:00|33.05|32.94|33.1|32.99|33.1|32.99|33.05|32.94|10
1758489000000|2025-09-21 21:10:00|33.11|33|33.2|33.09|33.3|33.19|33.1|32.99|51
1758489300000|2025-09-21 21:15:00|33.19|33.08|33.11|33|33.19|33.08|33.09|32.98|41
1758489600000|2025-09-21 21:20:00|33.1|32.99|33.15|33.04|33.15|33.04|33.09|32.98|34
1758489900000|2025-09-21 21:25:00|33.16|33.05|33.17|33.06|33.21|33.1|33.15|33.04|33
1758490200000|2025-09-21 21:30:00|33.18|33.07|33.18|33.07|33.22|33.11|33.15|33.04|31
1758490500000|2025-09-21 21:35:00|33.19|33.08|33.23|33.12|33.24|33.13|33.18|33.07|17
1758490800000|2025-09-21 21:40:00|33.22|33.11|33.23|33.12|33.25|33.14|33.2|33.09|24
1758491100000|2025-09-21 21:45:00|33.22|33.11|33.23|33.12|33.24|33.13|33.2|33.09|34
1758491400000|2025-09-21 21:50:00|33.24|33.13|33.23|33.12|33.25|33.14|33.21|33.1|24
1758491700000|2025-09-21 21:55:00|33.24|33.13|33.18|33.07|33.24|33.13|33.17|33.06|15
1758492000000|2025-09-21 22:00:00|33.19|33.08|33.2|33.09|33.23|33.12|33.17|33.06|98
1758492300000|2025-09-21 22:05:00|33.19|33.08|33.14|33.03|33.2|33.09|33.14|33.03|310
1758492600000|2025-09-21 22:10:00|33.13|33.02|33.16|33.05|33.17|33.06|33.12|33.01|164
1758492900000|2025-09-21 22:15:00|33.15|33.04|33.1|32.99|33.16|33.05|33.1|32.99|79
1758493200000|2025-09-21 22:20:00|33.09|32.98|33.17|33.06|33.18|33.07|33.08|32.97|186
1758493500000|2025-09-21 22:25:00|33.18|33.07|33.19|33.08|33.2|33.09|33.16|33.05|193
1758493800000|2025-09-21 22:30:00|33.18|33.07|33.15|33.04|33.19|33.08|33.14|33.03|92
1758494100000|2025-09-21 22:35:00|33.14|33.03|33.2|33.09|33.2|33.09|33.12|33.01|139
1758494400000|2025-09-21 22:40:00|33.19|33.08|33.21|33.1|33.22|33.11|33.18|33.07|129
1758494700000|2025-09-21 22:45:00|33.2|33.09|33.17|33.06|33.23|33.12|33.17|33.06|115
1758495000000|2025-09-21 22:50:00|33.19|33.08|33.22|33.11|33.22|33.11|33.17|33.06|232
1758495300000|2025-09-21 22:55:00|33.21|33.1|33.2|33.09|33.27|33.16|33.2|33.09|99
1758495600000|2025-09-21 23:00:00|33.21|33.1|33.15|33.04|33.23|33.12|33.14|33.03|145
1758495900000|2025-09-21 23:05:00|33.14|33.03|33.12|33.01|33.18|33.07|33.11|33|329
1758496200000|2025-09-21 23:10:00|33.11|33|33.14|33.03|33.15|33.04|33.1|32.99|88
1758496500000|2025-09-21 23:15:00|33.15|33.04|33.09|32.98|33.15|33.04|33.09|32.98|77
1758496800000|2025-09-21 23:20:00|33.08|32.97|33.15|33.04|33.15|33.04|33.08|32.97|143
1758497100000|2025-09-21 23:25:00|33.14|33.03|33.2|33.09|33.2|33.09|33.12|33.01|142
1758497400000|2025-09-21 23:30:00|33.21|33.1|33.11|33|33.21|33.1|33.1|32.99|124
1758497700000|2025-09-21 23:35:00|33.1|32.99|33.12|33.01|33.13|33.02|33.08|32.97|281
1758498000000|2025-09-21 23:40:00|33.11|33|33.11|33|33.13|33.02|33.1|32.99|72
1758498300000|2025-09-21 23:45:00|33.12|33.01|33.11|33|33.12|33.01|33.09|32.98|40
1758498600000|2025-09-21 23:50:00|33.1|32.99|33.11|33|33.12|33.01|33.09|32.98|184
1758498900000|2025-09-21 23:55:00|33.1|32.99|33.11|33|33.12|33.01|33.08|32.97|129
1758499200000|2025-09-22 00:00:00|33.12|33.01|33.18|33.07|33.18|33.07|33.09|32.98|251
1758499500000|2025-09-22 00:05:00|33.17|33.06|33.14|33.03|33.21|33.1|33.13|33.02|204
1758499800000|2025-09-22 00:10:00|33.13|33.02|33.1|32.99|33.17|33.06|33.1|32.99|256
1758500100000|2025-09-22 00:15:00|33.09|32.98|33.1|32.99|33.17|33.06|33.08|32.97|180
1758500400000|2025-09-22 00:20:00|33.09|32.98|33.07|32.96|33.13|33.02|33.06|32.95|193
1758500700000|2025-09-22 00:25:00|33.06|32.95|33.07|32.96|33.11|33|33.05|32.94|150
1758501000000|2025-09-22 00:30:00|33.06|32.95|32.39|32.28|33.06|32.95|32.24|32.13|565
1758501300000|2025-09-22 00:35:00|32.41|32.3|32.36|32.25|32.47|32.36|32.23|32.12|511
1758501600000|2025-09-22 00:40:00|32.37|32.26|32.34|32.23|32.47|32.36|32.3|32.19|385
1758501900000|2025-09-22 00:45:00|32.33|32.22|32.07|31.96|32.39|32.28|32.06|31.95|365
1758502200000|2025-09-22 00:50:00|32.08|31.97|32.15|32.04|32.19|32.08|31.91|31.8|434
1758502500000|2025-09-22 00:55:00|32.14|32.03|31.91|31.8|32.15|32.04|31.89|31.78|316
1758502800000|2025-09-22 01:00:00|31.92|31.81|32|31.89|32.01|31.9|31.71|31.6|394
1758503100000|2025-09-22 01:05:00|31.99|31.88|31.68|31.57|32.07|31.96|31.63|31.52|368
1758503400000|2025-09-22 01:10:00|31.69|31.58|31.87|31.76|31.89|31.78|31.68|31.57|352
1758503700000|2025-09-22 01:15:00|31.86|31.75|31.81|31.7|31.95|31.84|31.76|31.65|296
1758504000000|2025-09-22 01:20:00|31.8|31.69|31.79|31.68|31.85|31.74|31.77|31.66|307
1758504300000|2025-09-22 01:25:00|31.8|31.69|32.03|31.92|32.05|31.94|31.76|31.65|299
1758504600000|2025-09-22 01:30:00|32.02|31.91|32.07|31.96|32.08|31.97|31.95|31.84|240
1758504900000|2025-09-22 01:35:00|32.06|31.95|32.07|31.96|32.1|31.99|32.02|31.91|283
1758505200000|2025-09-22 01:40:00|32.08|31.97|32.05|31.94|32.11|32|32.03|31.92|246
1758505500000|2025-09-22 01:45:00|32.04|31.93|32|31.89|32.07|31.96|31.99|31.88|188
1758505800000|2025-09-22 01:50:00|32.01|31.9|31.93|31.82|32.01|31.9|31.91|31.8|305
1758506100000|2025-09-22 01:55:00|31.94|31.83|31.91|31.8|31.95|31.84|31.9|31.79|182
1758506400000|2025-09-22 02:00:00|31.92|31.81|31.96|31.85|31.99|31.88|31.81|31.7|223
1758506700000|2025-09-22 02:05:00|31.97|31.86|31.98|31.87|32.05|31.94|31.88|31.77|195
1758507000000|2025-09-22 02:10:00|31.97|31.86|31.85|31.74|31.98|31.87|31.83|31.72|471
1758507300000|2025-09-22 02:15:00|31.83|31.72|31.79|31.68|31.88|31.77|31.78|31.67|376
1758507600000|2025-09-22 02:20:00|31.78|31.67|31.68|31.57|31.81|31.7|31.66|31.55|276
1758507900000|2025-09-22 02:25:00|31.69|31.58|31.65|31.54|31.77|31.66|31.56|31.45|268
1758508200000|2025-09-22 02:30:00|31.66|31.55|31.53|31.42|31.66|31.55|31.42|31.31|380
1758508500000|2025-09-22 02:35:00|31.52|31.41|31.43|31.32|31.58|31.47|31.35|31.24|246
1758508800000|2025-09-22 02:40:00|31.44|31.33|31.48|31.37|31.5|31.39|31.4|31.29|251
1758509100000|2025-09-22 02:45:00|31.49|31.38|31.51|31.4|31.56|31.45|31.47|31.36|368
1758509400000|2025-09-22 02:50:00|31.52|31.41|31.46|31.35|31.55|31.44|31.46|31.35|298
1758509700000|2025-09-22 02:55:00|31.47|31.36|31.59|31.48|31.61|31.5|31.47|31.36|141
1758510000000|2025-09-22 03:00:00|31.58|31.47|31.66|31.55|31.7|31.59|31.58|31.47|320
1758510300000|2025-09-22 03:05:00|31.65|31.54|31.61|31.5|31.68|31.57|31.59|31.48|449
1758510600000|2025-09-22 03:10:00|31.62|31.51|31.59|31.48|31.62|31.51|31.56|31.45|129
1758510900000|2025-09-22 03:15:00|31.6|31.49|31.65|31.54|31.72|31.61|31.6|31.49|178
1758511200000|2025-09-22 03:20:00|31.64|31.53|31.77|31.66|31.79|31.68|31.63|31.52|306
1758511500000|2025-09-22 03:25:00|31.76|31.65|31.84|31.73|31.84|31.73|31.73|31.62|323
1758511800000|2025-09-22 03:30:00|31.83|31.72|31.78|31.67|31.84|31.73|31.78|31.67|243
1758512100000|2025-09-22 03:35:00|31.77|31.66|31.7|31.59|31.78|31.67|31.7|31.59|243
1758512400000|2025-09-22 03:40:00|31.71|31.6|31.76|31.65|31.79|31.68|31.71|31.6|235
1758512700000|2025-09-22 03:45:00|31.77|31.66|31.88|31.77|31.9|31.79|31.76|31.65|376
1758513000000|2025-09-22 03:50:00|31.89|31.78|31.92|31.81|31.92|31.81|31.88|31.77|308
1758513300000|2025-09-22 03:55:00|31.91|31.8|31.88|31.77|31.91|31.8|31.87|31.76|350
1758513600000|2025-09-22 04:00:00|31.87|31.76|31.84|31.73|31.87|31.76|31.78|31.67|187
1758513900000|2025-09-22 04:05:00|31.83|31.72|31.84|31.73|31.95|31.84|31.81|31.7|179
1758514200000|2025-09-22 04:10:00|31.83|31.72|31.81|31.7|31.85|31.74|31.79|31.68|263
1758514500000|2025-09-22 04:15:00|31.8|31.69|31.84|31.73|31.88|31.77|31.79|31.68|262
1758514800000|2025-09-22 04:20:00|31.85|31.74|31.92|31.81|31.95|31.84|31.85|31.74|408
1758515100000|2025-09-22 04:25:00|31.93|31.82|31.96|31.85|31.97|31.86|31.91|31.8|297
1758515400000|2025-09-22 04:30:00|31.97|31.86|31.94|31.83|32.01|31.9|31.9|31.79|294
1758515700000|2025-09-22 04:35:00|31.93|31.82|31.9|31.79|31.95|31.84|31.88|31.77|388
1758516000000|2025-09-22 04:40:00|31.89|31.78|31.85|31.74|31.91|31.8|31.85|31.74|546
1758516300000|2025-09-22 04:45:00|31.86|31.75|31.8|31.69|31.86|31.75|31.78|31.67|204
1758516600000|2025-09-22 04:50:00|31.79|31.68|31.81|31.7|31.81|31.7|31.77|31.66|336
1758516900000|2025-09-22 04:55:00|31.8|31.69|31.71|31.6|31.82|31.71|31.7|31.59|189
1758517200000|2025-09-22 05:00:00|31.7|31.59|31.69|31.58|31.73|31.62|31.69|31.58|234
1758517500000|2025-09-22 05:05:00|31.7|31.59|31.68|31.57|31.72|31.61|31.67|31.56|233
1758517800000|2025-09-22 05:10:00|31.69|31.58|31.71|31.6|31.73|31.62|31.67|31.56|207
1758518100000|2025-09-22 05:15:00|31.7|31.59|31.63|31.52|31.71|31.6|31.62|31.51|301
1758518400000|2025-09-22 05:20:00|31.62|31.51|31.7|31.59|31.7|31.59|31.59|31.48|221
1758518700000|2025-09-22 05:25:00|31.69|31.58|31.67|31.56|31.71|31.6|31.64|31.53|440
1758519000000|2025-09-22 05:30:00|31.66|31.55|31.58|31.47|31.67|31.56|31.55|31.44|356
1758519300000|2025-09-22 05:35:00|31.59|31.48|31.47|31.36|31.59|31.48|31.47|31.36|276
1758519600000|2025-09-22 05:40:00|31.48|31.37|31.44|31.33|31.51|31.4|31.43|31.32|99
1758519900000|2025-09-22 05:45:00|31.45|31.34|31.48|31.37|31.52|31.41|31.44|31.33|261
1758520200000|2025-09-22 05:50:00|31.49|31.38|31.39|31.28|31.52|31.41|31.35|31.24|176
1758520500000|2025-09-22 05:55:00|31.38|31.27|31.12|31.01|31.4|31.29|31.12|31.01|340
1758520800000|2025-09-22 06:00:00|31.13|31.02|30.01|29.9|31.13|31.02|29.46|29.35|783
1758521100000|2025-09-22 06:05:00|29.99|29.88|30.31|30.2|30.37|30.26|29.99|29.88|547
1758521400000|2025-09-22 06:10:00|30.32|30.21|30.47|30.36|30.49|30.38|30.25|30.14|402
1758521700000|2025-09-22 06:15:00|30.45|30.34|30.79|30.68|30.82|30.71|30.41|30.3|362
1758522000000|2025-09-22 06:20:00|30.8|30.69|30.7|30.59|30.8|30.69|30.6|30.49|642
1758522300000|2025-09-22 06:25:00|30.69|30.58|30.63|30.52|30.76|30.65|30.61|30.5|414
1758522600000|2025-09-22 06:30:00|30.62|30.51|30.83|30.72|30.83|30.72|30.58|30.47|375
1758522900000|2025-09-22 06:35:00|30.84|30.73|30.97|30.86|31.01|30.9|30.81|30.7|365
1758523200000|2025-09-22 06:40:00|30.96|30.85|30.98|30.87|30.98|30.87|30.9|30.79|377
1758523500000|2025-09-22 06:45:00|30.99|30.88|30.88|30.77|30.99|30.88|30.81|30.7|336
1758523800000|2025-09-22 06:50:00|30.89|30.78|30.84|30.73|30.89|30.78|30.78|30.67|400
1758524100000|2025-09-22 06:55:00|30.85|30.74|31.02|30.91|31.03|30.92|30.83|30.72|317
1758524400000|2025-09-22 07:00:00|31.01|30.9|31.03|30.92|31.08|30.97|30.92|30.81|263
1758524700000|2025-09-22 07:05:00|31.04|30.93|30.95|30.84|31.04|30.93|30.93|30.82|340
1758525000000|2025-09-22 07:10:00|30.94|30.83|30.9|30.79|30.95|30.84|30.83|30.72|327
1758525300000|2025-09-22 07:15:00|30.91|30.8|30.86|30.75|30.94|30.83|30.83|30.72|273
1758525600000|2025-09-22 07:20:00|30.85|30.74|30.85|30.74|30.94|30.83|30.83|30.72|282
1758525900000|2025-09-22 07:25:00|30.86|30.75|30.87|30.76|30.89|30.78|30.82|30.71|371
1758526200000|2025-09-22 07:30:00|30.88|30.77|30.84|30.73|30.93|30.82|30.77|30.66|227
1758526500000|2025-09-22 07:35:00|30.85|30.74|30.77|30.66|30.85|30.74|30.74|30.63|341
1758526800000|2025-09-22 07:40:00|30.76|30.65|30.71|30.6|30.77|30.66|30.71|30.6|262
1758527100000|2025-09-22 07:45:00|30.72|30.61|30.76|30.65|30.82|30.71|30.7|30.59|292
1758527400000|2025-09-22 07:50:00|30.77|30.66|30.71|30.6|30.78|30.67|30.67|30.56|360
1758527700000|2025-09-22 07:55:00|30.7|30.59|30.61|30.5|30.71|30.6|30.58|30.47|319
1758528000000|2025-09-22 08:00:00|30.6|30.49|30.58|30.47|30.61|30.5|30.54|30.43|328
1758528300000|2025-09-22 08:05:00|30.59|30.48|30.76|30.65|30.76|30.65|30.55|30.44|328
1758528600000|2025-09-22 08:10:00|30.75|30.64|30.87|30.76|30.87|30.76|30.75|30.64|155
1758528900000|2025-09-22 08:15:00|30.86|30.75|31.05|30.94|31.06|30.95|30.82|30.71|408
1758529200000|2025-09-22 08:20:00|31.06|30.95|30.94|30.83|31.06|30.95|30.93|30.82|248
1758529500000|2025-09-22 08:25:00|30.95|30.84|31|30.89|31.03|30.92|30.93|30.82|247
1758529800000|2025-09-22 08:30:00|31.01|30.9|30.95|30.84|31.02|30.91|30.88|30.77|338
1758530100000|2025-09-22 08:35:00|30.96|30.85|30.92|30.81|31.01|30.9|30.9|30.79|284
1758530400000|2025-09-22 08:40:00|30.91|30.8|30.99|30.88|31.01|30.9|30.9|30.79|255
1758530700000|2025-09-22 08:45:00|30.98|30.87|31.06|30.95|31.07|30.96|30.97|30.86|248
1758531000000|2025-09-22 08:50:00|31.07|30.96|30.99|30.88|31.09|30.98|30.97|30.86|523
1758531300000|2025-09-22 08:55:00|31|30.89|31.03|30.92|31.05|30.94|30.98|30.87|433
1758531600000|2025-09-22 09:00:00|31.02|30.91|30.93|30.82|31.03|30.92|30.92|30.81|492
1758531900000|2025-09-22 09:05:00|30.92|30.81|30.93|30.82|30.99|30.88|30.9|30.79|405
1758532200000|2025-09-22 09:10:00|30.94|30.83|30.87|30.76|30.95|30.84|30.87|30.76|430
1758532500000|2025-09-22 09:15:00|30.88|30.77|30.91|30.8|30.94|30.83|30.87|30.76|398
1758532800000|2025-09-22 09:20:00|30.9|30.79|30.86|30.75|30.91|30.8|30.82|30.71|513
1758533100000|2025-09-22 09:25:00|30.85|30.74|30.93|30.82|30.93|30.82|30.85|30.74|395
1758533400000|2025-09-22 09:30:00|30.94|30.83|30.89|30.78|30.94|30.83|30.87|30.76|369
1758533700000|2025-09-22 09:35:00|30.9|30.79|30.76|30.65|30.9|30.79|30.75|30.64|443
1758534000000|2025-09-22 09:40:00|30.75|30.64|30.81|30.7|30.81|30.7|30.75|30.64|231
1758534300000|2025-09-22 09:45:00|30.8|30.69|30.76|30.65|30.83|30.72|30.69|30.58|373
1758534600000|2025-09-22 09:50:00|30.77|30.66|30.67|30.56|30.77|30.66|30.64|30.53|416
1758534900000|2025-09-22 09:55:00|30.68|30.57|30.72|30.61|30.76|30.65|30.67|30.56|337
1758535200000|2025-09-22 10:00:00|30.73|30.62|30.83|30.72|30.84|30.73|30.72|30.61|306
1758535500000|2025-09-22 10:05:00|30.84|30.73|30.89|30.78|30.93|30.82|30.83|30.72|360
1758535800000|2025-09-22 10:10:00|30.9|30.79|31.07|30.96|31.07|30.96|30.9|30.79|237
1758536100000|2025-09-22 10:15:00|31.06|30.95|31.33|31.22|31.33|31.22|31.05|30.94|255
1758536400000|2025-09-22 10:20:00|31.34|31.23|31.45|31.34|31.5|31.39|31.31|31.2|319
1758536700000|2025-09-22 10:25:00|31.46|31.35|31.47|31.36|31.51|31.4|31.38|31.27|209
1758537000000|2025-09-22 10:30:00|31.46|31.35|31.36|31.25|31.47|31.36|31.31|31.2|340
1758537300000|2025-09-22 10:35:00|31.37|31.26|31.44|31.33|31.46|31.35|31.36|31.25|256
1758537600000|2025-09-22 10:40:00|31.45|31.34|31.41|31.3|31.45|31.34|31.37|31.26|220
1758537900000|2025-09-22 10:45:00|31.4|31.29|31.47|31.36|31.49|31.38|31.36|31.25|266
1758538200000|2025-09-22 10:50:00|31.46|31.35|31.5|31.39|31.51|31.4|31.43|31.32|424
1758538500000|2025-09-22 10:55:00|31.51|31.4|31.44|31.33|31.51|31.4|31.43|31.32|296
1758538800000|2025-09-22 11:00:00|31.45|31.34|31.36|31.25|31.55|31.44|31.34|31.23|349
1758539100000|2025-09-22 11:05:00|31.37|31.26|31.33|31.22|31.39|31.28|31.32|31.21|286
1758539400000|2025-09-22 11:10:00|31.34|31.23|31.14|31.03|31.34|31.23|31.14|31.03|360
1758539700000|2025-09-22 11:15:00|31.13|31.02|31.19|31.08|31.2|31.09|31.13|31.02|239
1758540000000|2025-09-22 11:20:00|31.2|31.09|31.22|31.11|31.25|31.14|31.16|31.05|211
1758540300000|2025-09-22 11:25:00|31.21|31.1|31.14|31.03|31.22|31.11|31.11|31|371
1758540600000|2025-09-22 11:30:00|31.13|31.02|31.12|31.01|31.17|31.06|31.11|31|176
1758540900000|2025-09-22 11:35:00|31.11|31|31.14|31.03|31.15|31.04|31.09|30.98|217
1758541200000|2025-09-22 11:40:00|31.15|31.04|31.17|31.06|31.17|31.06|31.11|31|334
1758541500000|2025-09-22 11:45:00|31.18|31.07|31.17|31.06|31.23|31.12|31.15|31.04|221
1758541800000|2025-09-22 11:50:00|31.16|31.05|31.18|31.07|31.22|31.11|31.11|31|350
1758542100000|2025-09-22 11:55:00|31.19|31.08|31.19|31.08|31.25|31.14|31.16|31.05|313
1758542400000|2025-09-22 12:00:00|31.2|31.09|31.19|31.08|31.21|31.1|31.13|31.02|293
1758542700000|2025-09-22 12:05:00|31.2|31.09|31.48|31.37|31.52|31.41|31.12|31.01|250
1758543000000|2025-09-22 12:10:00|31.47|31.36|31.49|31.38|31.5|31.39|31.35|31.24|179
1758543300000|2025-09-22 12:15:00|31.5|31.39|31.79|31.68|31.95|31.84|31.49|31.38|394
1758543600000|2025-09-22 12:20:00|31.8|31.69|31.84|31.73|31.93|31.82|31.75|31.64|255
1758543900000|2025-09-22 12:25:00|31.85|31.74|32.01|31.9|32.12|32.01|31.85|31.74|249
1758544200000|2025-09-22 12:30:00|32|31.89|31.95|31.84|32.02|31.91|31.87|31.76|288
1758544500000|2025-09-22 12:35:00|31.94|31.83|31.97|31.86|32.05|31.94|31.86|31.75|365
1758544800000|2025-09-22 12:40:00|31.96|31.85|31.73|31.62|31.99|31.88|31.7|31.59|291
1758545100000|2025-09-22 12:45:00|31.74|31.63|31.7|31.59|31.77|31.66|31.66|31.55|214
1758545400000|2025-09-22 12:50:00|31.71|31.6|31.6|31.49|31.8|31.69|31.6|31.49|290
1758545700000|2025-09-22 12:55:00|31.61|31.5|31.57|31.46|31.63|31.52|31.56|31.45|348
1758546000000|2025-09-22 13:00:00|31.56|31.45|31.6|31.49|31.61|31.5|31.53|31.42|218
1758546300000|2025-09-22 13:05:00|31.59|31.48|31.69|31.58|31.72|31.61|31.57|31.46|202
1758546600000|2025-09-22 13:10:00|31.68|31.57|31.75|31.64|31.75|31.64|31.63|31.52|210
1758546900000|2025-09-22 13:15:00|31.76|31.65|31.56|31.45|31.76|31.65|31.55|31.44|285
1758547200000|2025-09-22 13:20:00|31.55|31.44|31.61|31.5|31.7|31.59|31.53|31.42|223
1758547500000|2025-09-22 13:25:00|31.6|31.49|31.57|31.46|31.62|31.51|31.55|31.44|203
1758547800000|2025-09-22 13:30:00|31.56|31.45|31.5|31.39|31.61|31.5|31.5|31.39|223
1758548100000|2025-09-22 13:35:00|31.51|31.4|31.49|31.38|31.58|31.47|31.49|31.38|278
1758548400000|2025-09-22 13:40:00|31.5|31.39|31.49|31.38|31.53|31.42|31.44|31.33|250
1758548700000|2025-09-22 13:45:00|31.5|31.39|31.51|31.4|31.56|31.45|31.46|31.35|214
1758549000000|2025-09-22 13:50:00|31.5|31.39|31.7|31.59|31.72|31.61|31.44|31.33|292
1758549300000|2025-09-22 13:55:00|31.69|31.58|31.88|31.77|31.89|31.78|31.68|31.57|298
1758549600000|2025-09-22 14:00:00|31.87|31.76|31.73|31.62|31.92|31.81|31.72|31.61|377
1758549900000|2025-09-22 14:05:00|31.74|31.63|31.61|31.5|31.74|31.63|31.6|31.49|263
1758550200000|2025-09-22 14:10:00|31.6|31.49|31.41|31.3|31.62|31.51|31.41|31.3|355
1758550500000|2025-09-22 14:15:00|31.42|31.31|31.31|31.2|31.45|31.34|31.31|31.2|352
1758550800000|2025-09-22 14:20:00|31.3|31.19|31.37|31.26|31.44|31.33|31.29|31.18|244
1758551100000|2025-09-22 14:25:00|31.36|31.25|31.42|31.31|31.42|31.31|31.29|31.18|239
1758551400000|2025-09-22 14:30:00|31.41|31.3|31.36|31.25|31.42|31.31|31.31|31.2|228
1758551700000|2025-09-22 14:35:00|31.35|31.24|31.37|31.26|31.39|31.28|31.31|31.2|238
1758552000000|2025-09-22 14:40:00|31.36|31.25|31.36|31.25|31.37|31.26|31.31|31.2|244
1758552300000|2025-09-22 14:45:00|31.35|31.24|31.33|31.22|31.37|31.26|31.29|31.18|186
1758552600000|2025-09-22 14:50:00|31.32|31.21|31.29|31.18|31.38|31.27|31.28|31.17|220
1758552900000|2025-09-22 14:55:00|31.28|31.17|31.45|31.34|31.45|31.34|31.24|31.13|271
1758553200000|2025-09-22 15:00:00|31.44|31.33|31.84|31.73|31.84|31.73|31.43|31.32|303
1758553500000|2025-09-22 15:05:00|31.85|31.74|31.82|31.71|31.91|31.8|31.68|31.57|309
1758553800000|2025-09-22 15:10:00|31.83|31.72|31.85|31.74|31.95|31.84|31.76|31.65|285
1758554100000|2025-09-22 15:15:00|31.84|31.73|31.76|31.65|31.92|31.81|31.73|31.62|214
1758554400000|2025-09-22 15:20:00|31.75|31.64|31.74|31.63|31.82|31.71|31.67|31.56|258
1758554700000|2025-09-22 15:25:00|31.75|31.64|31.78|31.67|31.8|31.69|31.71|31.6|191
1758555000000|2025-09-22 15:30:00|31.77|31.66|31.74|31.63|31.83|31.72|31.73|31.62|215
1758555300000|2025-09-22 15:35:00|31.73|31.62|31.84|31.73|31.86|31.75|31.71|31.6|216
1758555600000|2025-09-22 15:40:00|31.85|31.74|31.83|31.72|31.89|31.78|31.8|31.69|138
1758555900000|2025-09-22 15:45:00|31.82|31.71|31.96|31.85|31.96|31.85|31.79|31.68|306
1758556200000|2025-09-22 15:50:00|31.94|31.83|31.99|31.88|32.06|31.95|31.81|31.7|352
1758556500000|2025-09-22 15:55:00|31.98|31.87|32.03|31.92|32.1|31.99|31.97|31.86|363
1758556800000|2025-09-22 16:00:00|32.04|31.93|32.1|31.99|32.11|32|31.99|31.88|424
1758557100000|2025-09-22 16:05:00|32.09|31.98|32.23|32.12|32.25|32.14|32.06|31.95|350
1758557400000|2025-09-22 16:10:00|32.21|32.1|31.98|31.87|32.22|32.11|31.97|31.86|345
1758557700000|2025-09-22 16:15:00|32|31.89|31.99|31.88|32.04|31.93|31.89|31.78|324
1758558000000|2025-09-22 16:20:00|32|31.89|32.04|31.93|32.1|31.99|31.99|31.88|282
1758558300000|2025-09-22 16:25:00|32.05|31.94|32.01|31.9|32.12|32.01|31.97|31.86|252
1758558600000|2025-09-22 16:30:00|32|31.89|32|31.89|32.02|31.91|31.95|31.84|268
1758558900000|2025-09-22 16:35:00|31.99|31.88|31.99|31.88|32.01|31.9|31.9|31.79|299
1758559200000|2025-09-22 16:40:00|31.97|31.86|31.95|31.84|31.99|31.88|31.92|31.81|207
1758559500000|2025-09-22 16:45:00|31.94|31.83|32.02|31.91|32.05|31.94|31.92|31.81|250
1758559800000|2025-09-22 16:50:00|32.03|31.92|31.95|31.84|32.04|31.93|31.83|31.72|284
1758560100000|2025-09-22 16:55:00|31.96|31.85|31.91|31.8|31.98|31.87|31.88|31.77|191
1758560400000|2025-09-22 17:00:00|31.92|31.81|31.93|31.82|31.99|31.88|31.81|31.7|247
1758560700000|2025-09-22 17:05:00|31.94|31.83|31.93|31.82|31.94|31.83|31.83|31.72|181
1758561000000|2025-09-22 17:10:00|31.92|31.81|31.93|31.82|31.98|31.87|31.88|31.77|208
1758561300000|2025-09-22 17:15:00|31.92|31.81|31.95|31.84|32.01|31.9|31.91|31.8|208
1758561600000|2025-09-22 17:20:00|31.96|31.85|32.11|32|32.15|32.04|31.91|31.8|312
1758561900000|2025-09-22 17:25:00|32.12|32.01|32.03|31.92|32.12|32.01|32|31.89|397
1758562200000|2025-09-22 17:30:00|32.01|31.9|31.94|31.83|32.04|31.93|31.92|31.81|305
1758562500000|2025-09-22 17:35:00|31.95|31.84|31.96|31.85|32.01|31.9|31.93|31.82|205
1758562800000|2025-09-22 17:40:00|31.94|31.83|31.98|31.87|32.02|31.91|31.94|31.83|134
1758563100000|2025-09-22 17:45:00|31.99|31.88|31.99|31.88|32.04|31.93|31.98|31.87|164
1758563400000|2025-09-22 17:50:00|31.98|31.87|32|31.89|32.06|31.95|31.97|31.86|240
1758563700000|2025-09-22 17:55:00|31.99|31.88|31.96|31.85|32.02|31.91|31.95|31.84|290
1758564000000|2025-09-22 18:00:00|31.97|31.86|31.97|31.86|31.98|31.87|31.91|31.8|217
1758564300000|2025-09-22 18:05:00|31.98|31.87|32|31.89|32.05|31.94|31.95|31.84|156
1758564600000|2025-09-22 18:10:00|32.01|31.9|32|31.89|32.05|31.94|31.99|31.88|175
1758564900000|2025-09-22 18:15:00|31.99|31.88|31.95|31.84|32.01|31.9|31.94|31.83|419
1758565200000|2025-09-22 18:20:00|31.94|31.83|31.98|31.87|31.99|31.88|31.92|31.81|331
1758565500000|2025-09-22 18:25:00|31.99|31.88|31.93|31.82|31.99|31.88|31.91|31.8|253
1758565800000|2025-09-22 18:30:00|31.94|31.83|31.92|31.81|31.96|31.85|31.89|31.78|310
1758566100000|2025-09-22 18:35:00|31.93|31.82|31.89|31.78|31.97|31.86|31.88|31.77|242
1758566400000|2025-09-22 18:40:00|31.9|31.79|31.89|31.78|31.92|31.81|31.84|31.73|344
1758566700000|2025-09-22 18:45:00|31.88|31.77|31.92|31.81|31.94|31.83|31.85|31.74|165
1758567000000|2025-09-22 18:50:00|31.91|31.8|31.82|31.71|31.93|31.82|31.8|31.69|303
1758567300000|2025-09-22 18:55:00|31.83|31.72|31.8|31.69|31.87|31.76|31.79|31.68|195
1758567600000|2025-09-22 19:00:00|31.79|31.68|31.83|31.72|31.84|31.73|31.79|31.68|206
1758567900000|2025-09-22 19:05:00|31.82|31.71|31.81|31.7|31.87|31.76|31.79|31.68|249
1758568200000|2025-09-22 19:10:00|31.82|31.71|31.78|31.67|31.83|31.72|31.76|31.65|207
1758568500000|2025-09-22 19:15:00|31.79|31.68|31.9|31.79|31.9|31.79|31.78|31.67|152
1758568800000|2025-09-22 19:20:00|31.89|31.78|31.95|31.84|31.97|31.86|31.89|31.78|356
1758569100000|2025-09-22 19:25:00|31.96|31.85|31.86|31.75|31.97|31.86|31.82|31.71|222
1758569400000|2025-09-22 19:30:00|31.87|31.76|31.86|31.75|31.88|31.77|31.82|31.71|156
1758569700000|2025-09-22 19:35:00|31.85|31.74|31.79|31.68|31.86|31.75|31.77|31.66|336
1758570000000|2025-09-22 19:40:00|31.8|31.69|31.65|31.54|31.8|31.69|31.64|31.53|178
1758570300000|2025-09-22 19:45:00|31.67|31.56|31.6|31.49|31.68|31.57|31.59|31.48|136
1758570600000|2025-09-22 19:50:00|31.59|31.48|31.57|31.46|31.62|31.51|31.5|31.39|220
1758570900000|2025-09-22 19:55:00|31.56|31.45|31.45|31.34|31.57|31.46|31.43|31.32|285
1758571200000|2025-09-22 20:00:00|31.44|31.33|31.45|31.34|31.46|31.35|31.39|31.28|253
1758571500000|2025-09-22 20:05:00|31.44|31.33|31.48|31.37|31.53|31.42|31.44|31.33|113
1758571800000|2025-09-22 20:10:00|31.49|31.38|31.67|31.56|31.71|31.6|31.49|31.38|160
1758572100000|2025-09-22 20:15:00|31.68|31.57|31.7|31.59|31.73|31.62|31.64|31.53|184
1758572400000|2025-09-22 20:20:00|31.69|31.58|31.72|31.61|31.75|31.64|31.66|31.55|90
1758572700000|2025-09-22 20:25:00|31.71|31.6|31.77|31.66|31.78|31.67|31.71|31.6|127
1758573000000|2025-09-22 20:30:00|31.78|31.67|32.04|31.93|32.07|31.96|31.78|31.67|321
1758573300000|2025-09-22 20:35:00|32.03|31.92|31.96|31.85|32.03|31.92|31.93|31.82|208
1758573600000|2025-09-22 20:40:00|31.95|31.84|32.06|31.95|32.14|32.03|31.93|31.82|282
1758573900000|2025-09-22 20:45:00|32.07|31.96|31.99|31.88|32.1|31.99|31.97|31.86|401
1758574200000|2025-09-22 20:50:00|32|31.89|32.07|31.96|32.1|31.99|31.96|31.85|261
1758574500000|2025-09-22 20:55:00|32.06|31.95|32.26|32.15|32.27|32.16|32.05|31.94|263
1758574800000|2025-09-22 21:00:00|32.25|32.14|32.46|32.35|32.48|32.37|32.16|32.05|229
1758575100000|2025-09-22 21:05:00|32.45|32.34|32.74|32.63|32.86|32.75|32.45|32.34|206
1758575400000|2025-09-22 21:10:00|32.75|32.64|32.58|32.47|32.76|32.65|32.58|32.47|106
1758575700000|2025-09-22 21:15:00|32.59|32.48|32.9|32.79|32.95|32.84|32.58|32.47|140
1758576000000|2025-09-22 21:20:00|32.89|32.78|33|32.89|33.02|32.91|32.89|32.78|83
1758576300000|2025-09-22 21:25:00|33.01|32.9|32.98|32.87|33.06|32.95|32.95|32.84|64
1758576600000|2025-09-22 21:30:00|32.99|32.88|32.98|32.87|33|32.89|32.91|32.8|71
1758576900000|2025-09-22 21:35:00|32.97|32.86|32.88|32.77|32.97|32.86|32.87|32.76|47
1758577200000|2025-09-22 21:40:00|32.87|32.76|32.96|32.85|33.02|32.91|32.79|32.68|81
1758577500000|2025-09-22 21:45:00|32.95|32.84|32.86|32.75|32.99|32.88|32.86|32.75|44
1758577800000|2025-09-22 21:50:00|32.87|32.76|32.93|32.82|32.94|32.83|32.86|32.75|46
1758578100000|2025-09-22 21:55:00|32.94|32.83|32.88|32.77|32.94|32.83|32.87|32.76|65
1758578400000|2025-09-22 22:00:00|32.89|32.78|32.75|32.64|32.89|32.78|32.74|32.63|211
1758578700000|2025-09-22 22:05:00|32.76|32.65|32.76|32.65|32.8|32.69|32.75|32.64|180
1758579000000|2025-09-22 22:10:00|32.77|32.66|32.72|32.61|32.78|32.67|32.7|32.59|170
1758579300000|2025-09-22 22:15:00|32.71|32.6|32.74|32.63|32.77|32.66|32.7|32.59|138
1758579600000|2025-09-22 22:20:00|32.75|32.64|32.84|32.73|32.86|32.75|32.74|32.63|244
1758579900000|2025-09-22 22:25:00|32.85|32.74|32.85|32.74|32.87|32.76|32.83|32.72|108
1758580200000|2025-09-22 22:30:00|32.86|32.75|32.87|32.76|32.88|32.77|32.81|32.7|311
1758580500000|2025-09-22 22:35:00|32.88|32.77|32.84|32.73|32.92|32.81|32.84|32.73|231
1758580800000|2025-09-22 22:40:00|32.85|32.74|32.89|32.78|32.9|32.79|32.82|32.71|258
1758581100000|2025-09-22 22:45:00|32.9|32.79|32.99|32.88|33|32.89|32.87|32.76|262
1758581400000|2025-09-22 22:50:00|33|32.89|33.21|33.1|33.25|33.14|32.95|32.84|355
1758581700000|2025-09-22 22:55:00|33.2|33.09|33.24|33.13|33.49|33.38|33.17|33.06|364
1758582000000|2025-09-22 23:00:00|33.23|33.12|33.27|33.16|33.4|33.29|33.11|33|381
1758582300000|2025-09-22 23:05:00|33.26|33.15|33.45|33.34|33.47|33.36|33.25|33.14|458
1758582600000|2025-09-22 23:10:00|33.46|33.35|33.7|33.59|33.73|33.62|33.44|33.33|537
1758582900000|2025-09-22 23:15:00|33.71|33.6|33.79|33.68|34.05|33.94|33.69|33.58|420
1758583200000|2025-09-22 23:20:00|33.8|33.69|33.62|33.51|33.81|33.7|33.57|33.46|344
1758583500000|2025-09-22 23:25:00|33.63|33.52|33.56|33.45|33.67|33.56|33.51|33.4|337
1758583800000|2025-09-22 23:30:00|33.57|33.46|33.66|33.55|33.66|33.55|33.51|33.4|322
1758584100000|2025-09-22 23:35:00|33.67|33.56|33.73|33.62|33.83|33.72|33.67|33.56|341
1758584400000|2025-09-22 23:40:00|33.74|33.63|33.6|33.49|33.77|33.66|33.55|33.44|308
1758584700000|2025-09-22 23:45:00|33.59|33.48|33.78|33.67|33.9|33.79|33.52|33.41|272
1758585000000|2025-09-22 23:50:00|33.77|33.66|33.67|33.56|33.78|33.67|33.62|33.51|271
1758585300000|2025-09-22 23:55:00|33.68|33.57|33.93|33.82|33.96|33.85|33.65|33.54|234
1758585600000|2025-09-23 00:00:00|33.94|33.83|33.84|33.73|33.95|33.84|33.81|33.7|385
1758585900000|2025-09-23 00:05:00|33.85|33.74|33.91|33.8|33.93|33.82|33.83|33.72|401
1758586200000|2025-09-23 00:10:00|33.9|33.79|34.26|34.15|34.33|34.22|33.9|33.79|339
1758586500000|2025-09-23 00:15:00|34.25|34.14|34.62|34.51|34.77|34.66|34.17|34.06|539
1758586800000|2025-09-23 00:20:00|34.61|34.5|34.29|34.18|34.72|34.61|34.28|34.17|380
1758587100000|2025-09-23 00:25:00|34.28|34.17|34.06|33.95|34.3|34.19|34.06|33.95|247
1758587400000|2025-09-23 00:30:00|34.16|34.05|34.19|34.08|34.27|34.16|34.15|34.04|361
1758587700000|2025-09-23 00:35:00|34.2|34.09|33.97|33.86|34.2|34.09|33.96|33.85|335
1758588000000|2025-09-23 00:40:00|33.96|33.85|33.62|33.51|33.96|33.85|33.58|33.47|279
1758588300000|2025-09-23 00:45:00|33.61|33.5|33.57|33.46|33.71|33.6|33.38|33.27|310
1758588600000|2025-09-23 00:50:00|33.58|33.47|33.6|33.49|33.67|33.56|33.55|33.44|218
1758588900000|2025-09-23 00:55:00|33.59|33.48|33.57|33.46|33.65|33.54|33.55|33.44|242
1758589200000|2025-09-23 01:00:00|33.58|33.47|33.5|33.39|33.61|33.5|33.47|33.36|358
1758589500000|2025-09-23 01:05:00|33.51|33.4|33.49|33.38|33.56|33.45|33.43|33.32|276
1758589800000|2025-09-23 01:10:00|33.48|33.37|33.4|33.29|33.51|33.4|33.32|33.21|279
1758590100000|2025-09-23 01:15:00|33.39|33.28|33.39|33.28|33.52|33.41|33.36|33.25|220
1758590400000|2025-09-23 01:20:00|33.38|33.27|33.5|33.39|33.5|33.39|33.37|33.26|151
1758590700000|2025-09-23 01:25:00|33.51|33.4|33.59|33.48|33.62|33.51|33.45|33.34|240
1758591000000|2025-09-23 01:30:00|33.6|33.49|33.53|33.42|33.67|33.56|33.51|33.4|298
1758591300000|2025-09-23 01:35:00|33.54|33.43|33.31|33.2|33.56|33.45|33.31|33.2|240
1758591600000|2025-09-23 01:40:00|33.3|33.19|33.28|33.17|33.3|33.19|33.14|33.03|285
1758591900000|2025-09-23 01:45:00|33.29|33.18|33.15|33.04|33.3|33.19|33.15|33.04|283
1758592200000|2025-09-23 01:50:00|33.16|33.05|33.21|33.1|33.21|33.1|33.12|33.01|278
1758592500000|2025-09-23 01:55:00|33.2|33.09|33.12|33.01|33.2|33.09|33.09|32.98|397
1758592800000|2025-09-23 02:00:00|33.11|33|33.05|32.94|33.21|33.1|33.03|32.92|372
1758593100000|2025-09-23 02:05:00|33.06|32.95|33.16|33.05|33.21|33.1|33.05|32.94|519
1758593400000|2025-09-23 02:10:00|33.17|33.06|33.28|33.17|33.34|33.23|33.17|33.06|417
1758593700000|2025-09-23 02:15:00|33.29|33.18|33.3|33.19|33.32|33.21|33.17|33.06|546
1758594000000|2025-09-23 02:20:00|33.33|33.22|33.31|33.2|33.41|33.3|33.28|33.17|450
1758594300000|2025-09-23 02:25:00|33.3|33.19|33.14|33.03|33.33|33.22|33.12|33.01|414
1758594600000|2025-09-23 02:30:00|33.13|33.02|33.07|32.96|33.2|33.09|33|32.89|448
1758594900000|2025-09-23 02:35:00|33.08|32.97|33.13|33.02|33.18|33.07|33.06|32.95|404
1758595200000|2025-09-23 02:40:00|33.12|33.01|33.07|32.96|33.19|33.08|33.05|32.94|408
1758595500000|2025-09-23 02:45:00|33.06|32.95|32.97|32.86|33.09|32.98|32.94|32.83|286
1758595800000|2025-09-23 02:50:00|32.98|32.87|33|32.89|33.12|33.01|32.98|32.87|289
1758596100000|2025-09-23 02:55:00|33.01|32.9|32.97|32.86|33.1|32.99|32.97|32.86|274
1758596400000|2025-09-23 03:00:00|32.98|32.87|32.84|32.73|33.02|32.91|32.83|32.72|372
1758596700000|2025-09-23 03:05:00|32.85|32.74|32.91|32.8|32.94|32.83|32.84|32.73|396
1758597000000|2025-09-23 03:10:00|32.92|32.81|33.18|33.07|33.2|33.09|32.86|32.75|295
1758597300000|2025-09-23 03:15:00|33.17|33.06|33.78|33.67|33.85|33.74|33.16|33.05|517
1758597600000|2025-09-23 03:20:00|33.79|33.68|33.75|33.64|33.99|33.88|33.72|33.61|439
1758597900000|2025-09-23 03:25:00|33.76|33.65|34.17|34.06|34.2|34.09|33.76|33.65|415
1758598200000|2025-09-23 03:30:00|34.2|34.09|35.04|34.93|35.08|34.97|34.2|34.09|582
1758598500000|2025-09-23 03:35:00|35.03|34.92|35.1|34.99|35.14|35.03|34.79|34.68|594
1758598800000|2025-09-23 03:40:00|35.09|34.98|35.17|35.06|35.81|35.7|35.06|34.95|610
1758599100000|2025-09-23 03:45:00|35.18|35.07|35.39|35.28|35.4|35.29|34.94|34.83|487
1758599400000|2025-09-23 03:50:00|35.4|35.29|35.18|35.07|35.46|35.35|35.16|35.05|399
1758599700000|2025-09-23 03:55:00|35.17|35.06|35.01|34.9|35.2|35.09|34.91|34.8|361
1758600000000|2025-09-23 04:00:00|35.02|34.91|35.33|35.22|35.65|35.54|35.02|34.91|513
1758600300000|2025-09-23 04:05:00|35.34|35.23|34.7|34.59|35.34|35.23|34.68|34.57|422
1758600600000|2025-09-23 04:10:00|34.71|34.6|34.76|34.65|34.81|34.7|34.65|34.54|489
1758600900000|2025-09-23 04:15:00|34.77|34.66|34.79|34.68|34.82|34.71|34.63|34.52|410
1758601200000|2025-09-23 04:20:00|34.8|34.69|34.51|34.4|34.8|34.69|34.51|34.4|315
1758601500000|2025-09-23 04:25:00|34.52|34.41|34.35|34.24|34.54|34.43|34.31|34.2|325
1758601800000|2025-09-23 04:30:00|34.36|34.25|34.32|34.21|34.44|34.33|34.24|34.13|366
1758602100000|2025-09-23 04:35:00|34.33|34.22|34.31|34.2|34.38|34.27|34.24|34.13|271
1758602400000|2025-09-23 04:40:00|34.33|34.22|34.24|34.13|34.37|34.26|34.22|34.11|331
1758602700000|2025-09-23 04:45:00|34.25|34.14|34.18|34.07|34.25|34.14|34.1|33.99|298
1758603000000|2025-09-23 04:50:00|34.17|34.06|34.16|34.05|34.26|34.15|34.15|34.04|271
1758603300000|2025-09-23 04:55:00|34.15|34.04|34.22|34.11|34.31|34.2|34.13|34.02|259
1758603600000|2025-09-23 05:00:00|34.21|34.1|34.29|34.18|34.45|34.34|34.21|34.1|395
1758603900000|2025-09-23 05:05:00|34.28|34.17|34.39|34.28|34.43|34.32|34.24|34.13|337
1758604200000|2025-09-23 05:10:00|34.38|34.27|34.65|34.54|34.71|34.6|34.38|34.27|321
1758604500000|2025-09-23 05:15:00|34.64|34.53|34.46|34.35|34.65|34.54|34.36|34.25|354
1758604800000|2025-09-23 05:20:00|34.45|34.34|34.47|34.36|34.51|34.4|34.43|34.32|336
1758605100000|2025-09-23 05:25:00|34.46|34.35|34.46|34.35|34.51|34.4|34.39|34.28|265
1758605400000|2025-09-23 05:30:00|34.47|34.36|34.67|34.56|34.77|34.66|34.42|34.31|353
1758605700000|2025-09-23 05:35:00|34.66|34.55|34.55|34.44|34.67|34.56|34.54|34.43|281
1758606000000|2025-09-23 05:40:00|34.54|34.43|34.56|34.45|34.64|34.53|34.51|34.4|304
1758606300000|2025-09-23 05:45:00|34.55|34.44|34.48|34.37|34.62|34.51|34.47|34.36|307
1758606600000|2025-09-23 05:50:00|34.47|34.36|34.73|34.62|34.75|34.64|34.47|34.36|329
1758606900000|2025-09-23 05:55:00|34.74|34.63|34.75|34.64|34.76|34.65|34.66|34.55|265
1758607200000|2025-09-23 06:00:00|34.74|34.63|34.61|34.5|34.85|34.74|34.6|34.49|308
1758607500000|2025-09-23 06:05:00|34.6|34.49|34.72|34.61|34.75|34.64|34.56|34.45|246
1758607800000|2025-09-23 06:10:00|34.73|34.62|35.02|34.91|35.02|34.91|34.67|34.56|377
1758608100000|2025-09-23 06:15:00|35.01|34.9|34.88|34.77|35.02|34.91|34.84|34.73|325
1758608400000|2025-09-23 06:20:00|34.89|34.78|34.81|34.7|34.97|34.86|34.79|34.68|538
1758608700000|2025-09-23 06:25:00|34.79|34.68|34.82|34.71|34.83|34.72|34.66|34.55|487
1758609000000|2025-09-23 06:30:00|34.83|34.72|35.12|35.01|35.12|35.01|34.81|34.7|322
1758609300000|2025-09-23 06:35:00|35.11|35|35.19|35.08|35.27|35.16|35.05|34.94|417
1758609600000|2025-09-23 06:40:00|35.18|35.07|35.32|35.21|35.36|35.25|35.14|35.03|356
1758609900000|2025-09-23 06:45:00|35.31|35.2|35.35|35.24|35.37|35.26|35.15|35.04|350
1758610200000|2025-09-23 06:50:00|35.36|35.25|35.2|35.09|35.36|35.25|35.15|35.04|281
1758610500000|2025-09-23 06:55:00|35.19|35.08|35.29|35.18|35.38|35.27|35.18|35.07|389
1758610800000|2025-09-23 07:00:00|35.31|35.2|35.11|35|35.32|35.21|35.09|34.98|322
1758611100000|2025-09-23 07:05:00|35.1|34.99|35.23|35.12|35.31|35.2|35.1|34.99|329
1758611400000|2025-09-23 07:10:00|35.24|35.13|35.23|35.12|35.35|35.24|35.19|35.08|297
1758611700000|2025-09-23 07:15:00|35.24|35.13|35.08|34.97|35.24|35.13|35.03|34.92|390
1758612000000|2025-09-23 07:20:00|35.07|34.96|35.35|35.24|35.42|35.31|35.07|34.96|365
1758612300000|2025-09-23 07:25:00|35.36|35.25|35.23|35.12|35.36|35.25|35.18|35.07|299
1758612600000|2025-09-23 07:30:00|35.22|35.11|35.08|34.97|35.27|35.16|35.06|34.95|274
1758612900000|2025-09-23 07:35:00|35.07|34.96|35.06|34.95|35.24|35.13|35.05|34.94|291
1758613200000|2025-09-23 07:40:00|35.05|34.94|34.93|34.82|35.11|35|34.92|34.81|210
1758613500000|2025-09-23 07:45:00|34.92|34.81|35.11|35|35.14|35.03|34.91|34.8|410
1758613800000|2025-09-23 07:50:00|35.12|35.01|35.05|34.94|35.14|35.03|35.01|34.9|317
1758614100000|2025-09-23 07:55:00|35.06|34.95|35.05|34.94|35.19|35.08|35|34.89|313
1758614400000|2025-09-23 08:00:00|35.04|34.93|35.22|35.11|35.46|35.35|35.03|34.92|374
1758614700000|2025-09-23 08:05:00|35.23|35.12|35.27|35.16|35.37|35.26|35.15|35.04|329
1758615000000|2025-09-23 08:10:00|35.28|35.17|35.36|35.25|35.47|35.36|35.26|35.15|315
1758615300000|2025-09-23 08:15:00|35.35|35.24|35.45|35.34|35.61|35.5|35.32|35.21|428
1758615600000|2025-09-23 08:20:00|35.44|35.33|35.33|35.22|35.56|35.45|35.32|35.21|315
1758615900000|2025-09-23 08:25:00|35.34|35.23|35.27|35.16|35.38|35.27|35.26|35.15|225
1758616200000|2025-09-23 08:30:00|35.26|35.15|35.16|35.05|35.27|35.16|35.14|35.03|275
1758616500000|2025-09-23 08:35:00|35.15|35.04|35.27|35.16|35.3|35.19|35.15|35.04|225
1758616800000|2025-09-23 08:40:00|35.26|35.15|35.34|35.23|35.36|35.25|35.23|35.12|345
1758617100000|2025-09-23 08:45:00|35.33|35.22|35.41|35.3|35.42|35.31|35.25|35.14|523
1758617400000|2025-09-23 08:50:00|35.4|35.29|35.4|35.29|35.53|35.42|35.34|35.23|423
1758617700000|2025-09-23 08:55:00|35.41|35.3|35.43|35.32|35.46|35.35|35.38|35.27|478
1758618000000|2025-09-23 09:00:00|35.45|35.34|35.32|35.21|35.48|35.37|35.3|35.19|577
1758618300000|2025-09-23 09:05:00|35.31|35.2|35.36|35.25|35.4|35.29|35.27|35.16|425
1758618600000|2025-09-23 09:10:00|35.35|35.24|35.4|35.29|35.44|35.33|35.34|35.23|382
1758618900000|2025-09-23 09:15:00|35.39|35.28|35.31|35.2|35.44|35.33|35.28|35.17|399
1758619200000|2025-09-23 09:20:00|35.3|35.19|35.18|35.07|35.31|35.2|35.15|35.04|509
1758619500000|2025-09-23 09:25:00|35.17|35.06|35.1|34.99|35.18|35.07|35.08|34.97|328
1758619800000|2025-09-23 09:30:00|35.11|35|35.11|35|35.13|35.02|35.05|34.94|301
1758620100000|2025-09-23 09:35:00|35.12|35.01|35.06|34.95|35.15|35.04|35.04|34.93|237
1758620400000|2025-09-23 09:40:00|35.05|34.94|34.92|34.81|35.06|34.95|34.92|34.81|246
1758620700000|2025-09-23 09:45:00|34.91|34.8|34.76|34.65|34.93|34.82|34.73|34.62|455
1758621000000|2025-09-23 09:50:00|34.75|34.64|34.83|34.72|34.89|34.78|34.75|34.64|271
1758621300000|2025-09-23 09:55:00|34.84|34.73|34.74|34.63|34.84|34.73|34.7|34.59|261
1758621600000|2025-09-23 10:00:00|34.73|34.62|34.85|34.74|34.87|34.76|34.71|34.6|251
1758621900000|2025-09-23 10:05:00|34.84|34.73|34.96|34.85|34.97|34.86|34.82|34.71|318
1758622200000|2025-09-23 10:10:00|34.94|34.83|34.79|34.68|34.97|34.86|34.77|34.66|170
1758622500000|2025-09-23 10:15:00|34.8|34.69|34.67|34.56|34.88|34.77|34.65|34.54|231
1758622800000|2025-09-23 10:20:00|34.68|34.57|34.81|34.7|34.83|34.72|34.66|34.55|223
1758623100000|2025-09-23 10:25:00|34.82|34.71|34.74|34.63|34.85|34.74|34.72|34.61|296
1758623400000|2025-09-23 10:30:00|34.73|34.62|34.8|34.69|34.8|34.69|34.71|34.6|273
1758623700000|2025-09-23 10:35:00|34.81|34.7|34.75|34.64|34.91|34.8|34.74|34.63|396
1758624000000|2025-09-23 10:40:00|34.74|34.63|34.77|34.66|34.78|34.67|34.71|34.6|371
1758624300000|2025-09-23 10:45:00|34.76|34.65|34.79|34.68|34.85|34.74|34.76|34.65|258
1758624600000|2025-09-23 10:50:00|34.8|34.69|34.84|34.73|34.85|34.74|34.78|34.67|188
1758624900000|2025-09-23 10:55:00|34.85|34.74|34.83|34.72|34.86|34.75|34.81|34.7|381
1758625200000|2025-09-23 11:00:00|34.84|34.73|34.57|34.46|34.84|34.73|34.5|34.39|288
1758625500000|2025-09-23 11:05:00|34.58|34.47|34.42|34.31|34.58|34.47|34.35|34.24|354
1758625800000|2025-09-23 11:10:00|34.41|34.3|34.35|34.24|34.44|34.33|34.34|34.23|253
1758626100000|2025-09-23 11:15:00|34.34|34.23|34.5|34.39|34.51|34.4|34.34|34.23|184
1758626400000|2025-09-23 11:20:00|34.51|34.4|34.48|34.37|34.53|34.42|34.45|34.34|234
1758626700000|2025-09-23 11:25:00|34.47|34.36|34.47|34.36|34.51|34.4|34.46|34.35|122
1758627000000|2025-09-23 11:30:00|34.46|34.35|34.45|34.34|34.51|34.4|34.43|34.32|253
1758627300000|2025-09-23 11:35:00|34.46|34.35|34.48|34.37|34.5|34.39|34.42|34.31|179
1758627600000|2025-09-23 11:40:00|34.47|34.36|34.62|34.51|34.64|34.53|34.46|34.35|195
1758627900000|2025-09-23 11:45:00|34.61|34.5|34.49|34.38|34.64|34.53|34.43|34.32|352
1758628200000|2025-09-23 11:50:00|34.5|34.39|34.55|34.44|34.56|34.45|34.48|34.37|256
1758628500000|2025-09-23 11:55:00|34.56|34.45|34.54|34.43|34.61|34.5|34.53|34.42|181
1758628800000|2025-09-23 12:00:00|34.53|34.42|34.56|34.45|34.63|34.52|34.49|34.38|228
1758629100000|2025-09-23 12:05:00|34.57|34.46|34.52|34.41|34.67|34.56|34.51|34.4|234
1758629400000|2025-09-23 12:10:00|34.51|34.4|34.62|34.51|34.62|34.51|34.48|34.37|162
1758629700000|2025-09-23 12:15:00|34.61|34.5|34.66|34.55|34.76|34.65|34.59|34.48|274
1758630000000|2025-09-23 12:20:00|34.67|34.56|34.53|34.42|34.67|34.56|34.53|34.42|338
1758630300000|2025-09-23 12:25:00|34.52|34.41|34.55|34.44|34.59|34.48|34.5|34.39|254
1758630600000|2025-09-23 12:30:00|34.54|34.43|34.5|34.39|34.56|34.45|34.44|34.33|184
1758630900000|2025-09-23 12:35:00|34.48|34.37|34.59|34.48|34.66|34.55|34.48|34.37|169
1758631200000|2025-09-23 12:40:00|34.6|34.49|34.55|34.44|34.6|34.49|34.52|34.41|279
1758631500000|2025-09-23 12:45:00|34.56|34.45|34.66|34.55|34.78|34.67|34.55|34.44|363
1758631800000|2025-09-23 12:50:00|34.65|34.54|34.52|34.41|34.66|34.55|34.48|34.37|338
1758632100000|2025-09-23 12:55:00|34.53|34.42|34.47|34.36|34.54|34.43|34.46|34.35|411
1758632400000|2025-09-23 13:00:00|34.46|34.35|34.48|34.37|34.51|34.4|34.45|34.34|298
1758632700000|2025-09-23 13:05:00|34.47|34.36|34.52|34.41|34.55|34.44|34.4|34.29|301
1758633000000|2025-09-23 13:10:00|34.51|34.4|34.45|34.34|34.51|34.4|34.45|34.34|195
1758633300000|2025-09-23 13:15:00|34.44|34.33|34.39|34.28|34.46|34.35|34.36|34.25|180
1758633600000|2025-09-23 13:20:00|34.4|34.29|34.28|34.17|34.44|34.33|34.27|34.16|182
1758633900000|2025-09-23 13:25:00|34.27|34.16|34.32|34.21|34.37|34.26|34.25|34.14|293
1758634200000|2025-09-23 13:30:00|34.31|34.2|34.37|34.26|34.43|34.32|34.21|34.1|362
1758634500000|2025-09-23 13:35:00|34.36|34.25|34.33|34.22|34.46|34.35|34.21|34.1|273
1758634800000|2025-09-23 13:40:00|34.32|34.21|34.21|34.1|34.35|34.24|34.17|34.06|277
1758635100000|2025-09-23 13:45:00|34.2|34.09|34.35|34.24|34.42|34.31|34.18|34.07|299
1758635400000|2025-09-23 13:50:00|34.34|34.23|34.31|34.2|34.4|34.29|34.24|34.13|204
1758635700000|2025-09-23 13:55:00|34.32|34.21|34.34|34.23|34.38|34.27|34.3|34.19|240
1758636000000|2025-09-23 14:00:00|34.33|34.22|34.42|34.31|34.45|34.34|34.29|34.18|312
1758636300000|2025-09-23 14:05:00|34.43|34.32|35.04|34.93|35.04|34.93|34.39|34.28|487
1758636600000|2025-09-23 14:10:00|35.02|34.91|34.99|34.88|35.13|35.02|34.79|34.68|511
1758636900000|2025-09-23 14:15:00|35|34.89|35.02|34.91|35.15|35.04|34.97|34.86|525
1758637200000|2025-09-23 14:20:00|35.03|34.92|34.99|34.88|35.09|34.98|34.88|34.77|320
1758637500000|2025-09-23 14:25:00|34.98|34.87|35.22|35.11|35.25|35.14|34.95|34.84|518
1758637800000|2025-09-23 14:30:00|35.23|35.12|34.96|34.85|35.29|35.18|34.94|34.83|512
1758638100000|2025-09-23 14:35:00|34.95|34.84|35.23|35.12|35.26|35.15|34.89|34.78|530
1758638400000|2025-09-23 14:40:00|35.22|35.11|35.22|35.11|35.39|35.28|35.07|34.96|536
1758638700000|2025-09-23 14:45:00|35.21|35.1|35.26|35.15|35.31|35.2|35.17|35.06|482
1758639000000|2025-09-23 14:50:00|35.27|35.16|35.39|35.28|35.57|35.46|35.18|35.07|562
1758639300000|2025-09-23 14:55:00|35.38|35.27|35.34|35.23|35.71|35.6|35.33|35.22|563
1758639600000|2025-09-23 15:00:00|35.33|35.22|35.26|35.15|35.38|35.27|35.11|35|491
1758639900000|2025-09-23 15:05:00|35.27|35.16|35.35|35.24|35.46|35.35|35.21|35.1|394
1758640200000|2025-09-23 15:10:00|35.36|35.25|35.9|35.79|36|35.89|35.35|35.24|519
1758640500000|2025-09-23 15:15:00|35.91|35.8|35.96|35.85|36.23|36.12|35.81|35.7|654
1758640800000|2025-09-23 15:20:00|35.95|35.84|35.74|35.63|35.95|35.84|35.43|35.32|533
1758641100000|2025-09-23 15:25:00|35.73|35.62|35.5|35.39|35.83|35.72|35.47|35.36|385
1758641400000|2025-09-23 15:30:00|35.51|35.4|35.49|35.38|35.57|35.46|35.37|35.26|330
1758641700000|2025-09-23 15:35:00|35.48|35.37|35.71|35.6|35.76|35.65|35.48|35.37|342
1758642000000|2025-09-23 15:40:00|35.73|35.62|35.52|35.41|35.73|35.62|35.46|35.35|334
1758642300000|2025-09-23 15:45:00|35.51|35.4|35.41|35.3|35.65|35.54|35.39|35.28|279
1758642600000|2025-09-23 15:50:00|35.42|35.31|35.3|35.19|35.5|35.39|35.2|35.09|283
1758642900000|2025-09-23 15:55:00|35.31|35.2|35.22|35.11|35.34|35.23|35.19|35.08|298
1758643200000|2025-09-23 16:00:00|35.23|35.12|35.1|34.99|35.25|35.14|35.09|34.98|234
1758643500000|2025-09-23 16:05:00|35.11|35|35|34.89|35.2|35.09|34.97|34.86|322
1758643800000|2025-09-23 16:10:00|35.01|34.9|35.07|34.96|35.1|34.99|34.97|34.86|340
1758644100000|2025-09-23 16:15:00|35.06|34.95|35.15|35.04|35.23|35.12|34.99|34.88|281
1758644400000|2025-09-23 16:20:00|35.16|35.05|35.1|34.99|35.27|35.16|35.1|34.99|273
1758644700000|2025-09-23 16:25:00|35.11|35|35.24|35.13|35.33|35.22|35.1|34.99|307
1758645000000|2025-09-23 16:30:00|35.22|35.11|35.22|35.11|35.28|35.17|35.14|35.03|332
1758645300000|2025-09-23 16:35:00|35.21|35.1|35.06|34.95|35.23|35.12|35.02|34.91|377
1758645600000|2025-09-23 16:40:00|35.05|34.94|34.88|34.77|35.06|34.95|34.85|34.74|414
1758645900000|2025-09-23 16:45:00|34.89|34.78|35.02|34.91|35.02|34.91|34.86|34.75|329
1758646200000|2025-09-23 16:50:00|35.01|34.9|35.08|34.97|35.24|35.13|35.01|34.9|260
1758646500000|2025-09-23 16:55:00|35.07|34.96|35.03|34.92|35.09|34.98|34.98|34.87|333
1758646800000|2025-09-23 17:00:00|35.02|34.91|34.67|34.56|35.05|34.94|34.56|34.45|466
1758647100000|2025-09-23 17:05:00|34.68|34.57|34.78|34.67|34.81|34.7|34.68|34.57|283
1758647400000|2025-09-23 17:10:00|34.79|34.68|34.76|34.65|34.79|34.68|34.73|34.62|273
1758647700000|2025-09-23 17:15:00|34.75|34.64|34.86|34.75|34.9|34.79|34.73|34.62|297
1758648000000|2025-09-23 17:20:00|34.87|34.76|34.88|34.77|34.95|34.84|34.86|34.75|313
1758648300000|2025-09-23 17:25:00|34.89|34.78|34.78|34.67|34.89|34.78|34.73|34.62|234
1758648600000|2025-09-23 17:30:00|34.77|34.66|34.65|34.54|34.77|34.66|34.63|34.52|320
1758648900000|2025-09-23 17:35:00|34.63|34.52|34.54|34.43|34.66|34.55|34.53|34.42|290
1758649200000|2025-09-23 17:40:00|34.55|34.44|34.48|34.37|34.58|34.47|34.44|34.33|271
1758649500000|2025-09-23 17:45:00|34.49|34.38|34.53|34.42|34.61|34.5|34.46|34.35|240
1758649800000|2025-09-23 17:50:00|34.54|34.43|34.53|34.42|34.58|34.47|34.46|34.35|238
1758650100000|2025-09-23 17:55:00|34.54|34.43|34.49|34.38|34.56|34.45|34.46|34.35|159
1758650400000|2025-09-23 18:00:00|34.48|34.37|34.49|34.38|34.58|34.47|34.47|34.36|164
1758650700000|2025-09-23 18:05:00|34.48|34.37|34.54|34.43|34.61|34.5|34.47|34.36|266
1758651000000|2025-09-23 18:10:00|34.53|34.42|34.44|34.33|34.54|34.43|34.29|34.18|286
1758651300000|2025-09-23 18:15:00|34.43|34.32|34.35|34.24|34.44|34.33|34.32|34.21|225
1758651600000|2025-09-23 18:20:00|34.36|34.25|34.31|34.2|34.42|34.31|34.2|34.09|240
1758651900000|2025-09-23 18:25:00|34.32|34.21|34.35|34.24|34.42|34.31|34.32|34.21|106
1758652200000|2025-09-23 18:30:00|34.36|34.25|34.36|34.25|34.43|34.32|34.32|34.21|207
1758652500000|2025-09-23 18:35:00|34.35|34.24|34.31|34.2|34.37|34.26|34.3|34.19|242
1758652800000|2025-09-23 18:40:00|34.32|34.21|34.21|34.1|34.35|34.24|34.2|34.09|158
1758653100000|2025-09-23 18:45:00|34.2|34.09|34.28|34.17|34.32|34.21|34.2|34.09|177
1758653400000|2025-09-23 18:50:00|34.29|34.18|34.17|34.06|34.29|34.18|34.13|34.02|232
1758653700000|2025-09-23 18:55:00|34.16|34.05|34.21|34.1|34.26|34.15|34.15|34.04|137
1758654000000|2025-09-23 19:00:00|34.22|34.11|34.29|34.18|34.32|34.21|34.21|34.1|196
1758654300000|2025-09-23 19:05:00|34.3|34.19|34.28|34.17|34.38|34.27|34.27|34.16|281
1758654600000|2025-09-23 19:10:00|34.29|34.18|34.31|34.2|34.34|34.23|34.28|34.17|299
1758654900000|2025-09-23 19:15:00|34.3|34.19|34.4|34.29|34.42|34.31|34.28|34.17|218
1758655200000|2025-09-23 19:20:00|34.39|34.28|34.36|34.25|34.4|34.29|34.34|34.23|174
1758655500000|2025-09-23 19:25:00|34.37|34.26|34.33|34.22|34.38|34.27|34.31|34.2|166
1758655800000|2025-09-23 19:30:00|34.32|34.21|34.34|34.23|34.39|34.28|34.32|34.21|115
1758656100000|2025-09-23 19:35:00|34.33|34.22|34.33|34.22|34.34|34.23|34.26|34.15|198
1758656400000|2025-09-23 19:40:00|34.32|34.21|34.3|34.19|34.35|34.24|34.29|34.18|219
1758656700000|2025-09-23 19:45:00|34.29|34.18|33.72|33.61|34.3|34.19|33.71|33.6|275
1758657000000|2025-09-23 19:50:00|33.73|33.62|33.89|33.78|33.93|33.82|33.73|33.62|207
1758657300000|2025-09-23 19:55:00|33.9|33.79|33.85|33.74|33.91|33.8|33.8|33.69|210
1758657600000|2025-09-23 20:00:00|33.84|33.73|33.98|33.87|34|33.89|33.83|33.72|171
1758657900000|2025-09-23 20:05:00|33.97|33.86|33.87|33.76|34.01|33.9|33.86|33.75|183
1758658200000|2025-09-23 20:10:00|33.88|33.77|34.02|33.91|34.06|33.95|33.88|33.77|203
1758658500000|2025-09-23 20:15:00|34.01|33.9|33.9|33.79|34.06|33.95|33.89|33.78|216
1758658800000|2025-09-23 20:20:00|33.91|33.8|33.79|33.68|33.91|33.8|33.76|33.65|197
1758659100000|2025-09-23 20:25:00|33.76|33.65|33.81|33.7|33.85|33.74|33.75|33.64|102
1758659400000|2025-09-23 20:30:00|33.82|33.71|33.76|33.65|33.85|33.74|33.75|33.64|74
1758659700000|2025-09-23 20:35:00|33.77|33.66|33.9|33.79|33.91|33.8|33.69|33.58|151
1758660000000|2025-09-23 20:40:00|33.91|33.8|33.88|33.77|33.94|33.83|33.87|33.76|152
1758660300000|2025-09-23 20:45:00|33.89|33.78|33.82|33.71|33.91|33.8|33.79|33.68|176
1758660600000|2025-09-23 20:50:00|33.81|33.7|33.82|33.71|33.84|33.73|33.77|33.66|201
1758660900000|2025-09-23 20:55:00|33.81|33.7|33.95|33.84|33.96|33.85|33.81|33.7|149
1758661200000|2025-09-23 21:00:00|33.94|33.83|33.86|33.75|33.94|33.83|33.84|33.73|74
1758661500000|2025-09-23 21:05:00|33.85|33.74|33.83|33.72|33.88|33.77|33.8|33.69|63
1758661800000|2025-09-23 21:10:00|33.82|33.71|33.87|33.76|33.87|33.76|33.78|33.67|63
1758662100000|2025-09-23 21:15:00|33.86|33.75|33.76|33.65|33.86|33.75|33.76|33.65|72
1758662400000|2025-09-23 21:20:00|33.75|33.64|33.76|33.65|33.78|33.67|33.72|33.61|65
1758662700000|2025-09-23 21:25:00|33.77|33.66|33.79|33.68|33.82|33.71|33.75|33.64|58
1758663000000|2025-09-23 21:30:00|33.8|33.69|33.82|33.71|33.84|33.73|33.74|33.63|63
1758663300000|2025-09-23 21:35:00|33.83|33.72|33.75|33.64|33.84|33.73|33.73|33.62|78
1758663600000|2025-09-23 21:40:00|33.74|33.63|33.8|33.69|33.84|33.73|33.73|33.62|51
1758663900000|2025-09-23 21:45:00|33.81|33.7|33.8|33.69|33.82|33.71|33.79|33.68|58
1758664200000|2025-09-23 21:50:00|33.79|33.68|33.81|33.7|33.83|33.72|33.76|33.65|45
1758664500000|2025-09-23 21:55:00|33.8|33.69|33.76|33.65|33.82|33.71|33.75|33.64|60
1758664800000|2025-09-23 22:00:00|33.75|33.64|33.62|33.51|33.76|33.65|33.56|33.45|157
1758665100000|2025-09-23 22:05:00|33.61|33.5|33.62|33.51|33.66|33.55|33.6|33.49|108
1758665400000|2025-09-23 22:10:00|33.61|33.5|33.7|33.59|33.72|33.61|33.61|33.5|167
1758665700000|2025-09-23 22:15:00|33.71|33.6|33.65|33.54|33.71|33.6|33.63|33.52|200
1758666000000|2025-09-23 22:20:00|33.64|33.53|33.6|33.49|33.65|33.54|33.59|33.48|135
1758666300000|2025-09-23 22:25:00|33.59|33.48|33.54|33.43|33.6|33.49|33.51|33.4|96
1758666600000|2025-09-23 22:30:00|33.55|33.44|33.74|33.63|33.76|33.65|33.54|33.43|145
1758666900000|2025-09-23 22:35:00|33.75|33.64|33.85|33.74|33.85|33.74|33.74|33.63|66
1758667200000|2025-09-23 22:40:00|33.84|33.73|33.77|33.66|33.85|33.74|33.77|33.66|121
1758667500000|2025-09-23 22:45:00|33.76|33.65|33.72|33.61|33.77|33.66|33.69|33.58|252
1758667800000|2025-09-23 22:50:00|33.71|33.6|33.74|33.63|33.77|33.66|33.68|33.57|120
1758668100000|2025-09-23 22:55:00|33.75|33.64|33.75|33.64|33.85|33.74|33.73|33.62|164
1758668400000|2025-09-23 23:00:00|33.76|33.65|33.62|33.51|33.77|33.66|33.58|33.47|87
1758668700000|2025-09-23 23:05:00|33.61|33.5|33.69|33.58|33.7|33.59|33.6|33.49|98
1758669000000|2025-09-23 23:10:00|33.68|33.57|33.66|33.55|33.69|33.58|33.65|33.54|229
1758669300000|2025-09-23 23:15:00|33.67|33.56|33.5|33.39|33.68|33.57|33.5|33.39|86
1758669600000|2025-09-23 23:20:00|33.51|33.4|33.6|33.49|33.7|33.59|33.5|33.39|189
1758669900000|2025-09-23 23:25:00|33.61|33.5|33.65|33.54|33.7|33.59|33.6|33.49|135
1758670200000|2025-09-23 23:30:00|33.64|33.53|33.78|33.67|33.81|33.7|33.62|33.51|191
1758670500000|2025-09-23 23:35:00|33.77|33.66|33.85|33.74|33.88|33.77|33.75|33.64|129
1758670800000|2025-09-23 23:40:00|33.86|33.75|33.79|33.68|33.86|33.75|33.72|33.61|107
1758671100000|2025-09-23 23:45:00|33.78|33.67|33.71|33.6|33.79|33.68|33.7|33.59|126
1758671400000|2025-09-23 23:50:00|33.7|33.59|33.7|33.59|33.79|33.68|33.66|33.55|79
1758671700000|2025-09-23 23:55:00|33.71|33.6|33.67|33.56|33.72|33.61|33.65|33.54|186
1758672000000|2025-09-24 00:00:00|33.66|33.55|33.73|33.62|33.73|33.62|33.65|33.54|102
1758672300000|2025-09-24 00:05:00|33.74|33.63|33.69|33.58|33.83|33.72|33.69|33.58|227
1758672600000|2025-09-24 00:10:00|33.7|33.59|33.78|33.67|33.8|33.69|33.68|33.57|123
1758672900000|2025-09-24 00:15:00|33.79|33.68|33.8|33.69|33.8|33.69|33.73|33.62|134
1758673200000|2025-09-24 00:20:00|33.81|33.7|33.88|33.77|33.91|33.8|33.81|33.7|122
1758673500000|2025-09-24 00:25:00|33.87|33.76|34|33.89|34.02|33.91|33.82|33.71|98
1758673800000|2025-09-24 00:30:00|34.01|33.9|34.04|33.93|34.07|33.96|33.84|33.73|228
1758674100000|2025-09-24 00:35:00|34.05|33.94|34.22|34.11|34.24|34.13|34.02|33.91|247
1758674400000|2025-09-24 00:40:00|34.23|34.12|34.45|34.34|34.49|34.38|34.23|34.12|209
1758674700000|2025-09-24 00:45:00|34.44|34.33|34.32|34.21|34.64|34.53|34.3|34.19|210
1758675000000|2025-09-24 00:50:00|34.31|34.2|34.29|34.18|34.36|34.25|34.13|34.02|245
1758675300000|2025-09-24 00:55:00|34.28|34.17|34.67|34.56|34.85|34.74|34.17|34.06|348
1758675600000|2025-09-24 01:00:00|34.66|34.55|34.43|34.32|34.68|34.57|34.41|34.3|224
1758675900000|2025-09-24 01:05:00|34.42|34.31|34.39|34.28|34.52|34.41|34.31|34.2|332
1758676200000|2025-09-24 01:10:00|34.38|34.27|34.39|34.28|34.43|34.32|34.33|34.22|272
1758676500000|2025-09-24 01:15:00|34.4|34.29|34.35|34.24|34.42|34.31|34.3|34.19|227
1758676800000|2025-09-24 01:20:00|34.34|34.23|34.32|34.21|34.36|34.25|34.28|34.17|205
1758677100000|2025-09-24 01:25:00|34.31|34.2|34.38|34.27|34.41|34.3|34.31|34.2|184
1758677400000|2025-09-24 01:30:00|34.37|34.26|34.28|34.17|34.39|34.28|34.27|34.16|171
1758677700000|2025-09-24 01:35:00|34.27|34.16|34.38|34.27|34.42|34.31|34.24|34.13|155
1758678000000|2025-09-24 01:40:00|34.37|34.26|34.35|34.24|34.42|34.31|34.3|34.19|196
1758678300000|2025-09-24 01:45:00|34.34|34.23|34.37|34.26|34.39|34.28|34.3|34.19|117
1758678600000|2025-09-24 01:50:00|34.36|34.25|34.37|34.26|34.39|34.28|34.34|34.23|85
1758678900000|2025-09-24 01:55:00|34.38|34.27|34.39|34.28|34.42|34.31|34.37|34.26|94
1758679200000|2025-09-24 02:00:00|34.38|34.27|34.27|34.16|34.39|34.28|34.26|34.15|167
1758679500000|2025-09-24 02:05:00|34.26|34.15|34.18|34.07|34.27|34.16|34.16|34.05|84
1758679800000|2025-09-24 02:10:00|34.17|34.06|34.1|33.99|34.18|34.07|34.08|33.97|120
1758680100000|2025-09-24 02:15:00|34.09|33.98|34.13|34.02|34.13|34.02|34.04|33.93|123
1758680400000|2025-09-24 02:20:00|34.14|34.03|34.17|34.06|34.18|34.07|34.11|34|53
1758680700000|2025-09-24 02:25:00|34.18|34.07|34.17|34.06|34.19|34.08|34.09|33.98|88
1758681000000|2025-09-24 02:30:00|34.18|34.07|34.08|33.97|34.24|34.13|34.08|33.97|82
1758681300000|2025-09-24 02:35:00|34.07|33.96|33.99|33.88|34.08|33.97|33.96|33.85|123
1758681600000|2025-09-24 02:40:00|33.98|33.87|33.93|33.82|33.99|33.88|33.9|33.79|126
1758681900000|2025-09-24 02:45:00|33.92|33.81|33.8|33.69|33.93|33.82|33.8|33.69|125
1758682200000|2025-09-24 02:50:00|33.79|33.68|33.76|33.65|33.88|33.77|33.73|33.62|257
1758682500000|2025-09-24 02:55:00|33.75|33.64|33.84|33.73|33.9|33.79|33.69|33.58|204
1758682800000|2025-09-24 03:00:00|33.85|33.74|33.97|33.86|33.98|33.87|33.82|33.71|149
1758683100000|2025-09-24 03:05:00|33.96|33.85|33.86|33.75|33.96|33.85|33.85|33.74|219
1758683400000|2025-09-24 03:10:00|33.85|33.74|33.85|33.74|33.87|33.76|33.82|33.71|146
1758683700000|2025-09-24 03:15:00|33.86|33.75|33.79|33.68|33.86|33.75|33.78|33.67|149
1758684000000|2025-09-24 03:20:00|33.78|33.67|33.72|33.61|33.79|33.68|33.67|33.56|215
1758684300000|2025-09-24 03:25:00|33.73|33.62|33.48|33.37|33.76|33.65|33.41|33.3|261
1758684600000|2025-09-24 03:30:00|33.47|33.36|33.56|33.45|33.69|33.58|33.47|33.36|201
1758684900000|2025-09-24 03:35:00|33.57|33.46|33.5|33.39|33.57|33.46|33.42|33.31|171
1758685200000|2025-09-24 03:40:00|33.51|33.4|33.46|33.35|33.55|33.44|33.42|33.31|188
1758685500000|2025-09-24 03:45:00|33.45|33.34|33.33|33.22|33.49|33.38|33.32|33.21|146
1758685800000|2025-09-24 03:50:00|33.34|33.23|33.36|33.25|33.39|33.28|33.31|33.2|159
1758686100000|2025-09-24 03:55:00|33.35|33.24|33.32|33.21|33.36|33.25|33.28|33.17|121
1758686400000|2025-09-24 04:00:00|33.31|33.2|33.23|33.12|33.32|33.21|33.21|33.1|180
1758686700000|2025-09-24 04:05:00|33.22|33.11|33.13|33.02|33.24|33.13|33.1|32.99|267
1758687000000|2025-09-24 04:10:00|33.14|33.03|33.29|33.18|33.37|33.26|33.01|32.9|360
1758687300000|2025-09-24 04:15:00|33.28|33.17|33.38|33.27|33.49|33.38|33.26|33.15|229
1758687600000|2025-09-24 04:20:00|33.39|33.28|33.31|33.2|33.44|33.33|33.3|33.19|177
1758687900000|2025-09-24 04:25:00|33.32|33.21|33.7|33.59|33.72|33.61|33.31|33.2|256
1758688200000|2025-09-24 04:30:00|33.71|33.6|33.67|33.56|33.82|33.71|33.62|33.51|250
1758688500000|2025-09-24 04:35:00|33.68|33.57|33.92|33.81|33.93|33.82|33.63|33.52|227
1758688800000|2025-09-24 04:40:00|33.91|33.8|33.84|33.73|33.95|33.84|33.83|33.72|212
1758689100000|2025-09-24 04:45:00|33.85|33.74|33.71|33.6|33.87|33.76|33.7|33.59|243
1758689400000|2025-09-24 04:50:00|33.72|33.61|33.74|33.63|33.83|33.72|33.72|33.61|147
1758689700000|2025-09-24 04:55:00|33.75|33.64|33.72|33.61|33.81|33.7|33.7|33.59|221
1758690000000|2025-09-24 05:00:00|33.71|33.6|33.82|33.71|33.9|33.79|33.66|33.55|154
1758690300000|2025-09-24 05:05:00|33.83|33.72|33.92|33.81|33.92|33.81|33.81|33.7|153
1758690600000|2025-09-24 05:10:00|33.91|33.8|33.95|33.84|33.95|33.84|33.87|33.76|152
1758690900000|2025-09-24 05:15:00|33.96|33.85|33.99|33.88|34.03|33.92|33.94|33.83|276
1758691200000|2025-09-24 05:20:00|34|33.89|34.02|33.91|34.09|33.98|33.95|33.84|247
1758691500000|2025-09-24 05:25:00|34.03|33.92|34.08|33.97|34.15|34.04|34.01|33.9|127
1758691800000|2025-09-24 05:30:00|34.09|33.98|33.99|33.88|34.11|34|33.95|33.84|214
1758692100000|2025-09-24 05:35:00|33.98|33.87|34.07|33.96|34.09|33.98|33.98|33.87|122
1758692400000|2025-09-24 05:40:00|34.06|33.95|34.02|33.91|34.12|34.01|34.01|33.9|177
1758692700000|2025-09-24 05:45:00|34.03|33.92|34.11|34|34.14|34.03|34|33.89|189
1758693000000|2025-09-24 05:50:00|34.12|34.01|34.11|34|34.17|34.06|34.06|33.95|196
1758693300000|2025-09-24 05:55:00|34.12|34.01|34.15|34.04|34.19|34.08|34.08|33.97|138
1758693600000|2025-09-24 06:00:00|34.16|34.05|34.06|33.95|34.16|34.05|34.05|33.94|159
1758693900000|2025-09-24 06:05:00|34.07|33.96|34.2|34.09|34.22|34.11|34|33.89|179
1758694200000|2025-09-24 06:10:00|34.19|34.08|34.18|34.07|34.2|34.09|34.1|33.99|145
1758694500000|2025-09-24 06:15:00|34.17|34.06|34.2|34.09|34.22|34.11|34.16|34.05|186
1758694800000|2025-09-24 06:20:00|34.21|34.1|34.15|34.04|34.21|34.1|34.09|33.98|207
1758695100000|2025-09-24 06:25:00|34.14|34.03|34.3|34.19|34.31|34.2|34.14|34.03|242
1758695400000|2025-09-24 06:30:00|34.31|34.2|34.37|34.26|34.42|34.31|34.3|34.19|166
1758695700000|2025-09-24 06:35:00|34.36|34.25|34.38|34.27|34.39|34.28|34.32|34.21|103
1758696000000|2025-09-24 06:40:00|34.39|34.28|34.44|34.33|34.47|34.36|34.36|34.25|220
1758696300000|2025-09-24 06:45:00|34.45|34.34|34.43|34.32|34.48|34.37|34.43|34.32|209
1758696600000|2025-09-24 06:50:00|34.44|34.33|34.49|34.38|34.54|34.43|34.36|34.25|167
1758696900000|2025-09-24 06:55:00|34.5|34.39|34.51|34.4|34.55|34.44|34.48|34.37|129
1758697200000|2025-09-24 07:00:00|34.5|34.39|34.52|34.41|34.54|34.43|34.4|34.29|198
1758697500000|2025-09-24 07:05:00|34.51|34.4|34.41|34.3|34.51|34.4|34.4|34.29|90
1758697800000|2025-09-24 07:10:00|34.4|34.29|34.37|34.26|34.4|34.29|34.34|34.23|82
1758698100000|2025-09-24 07:15:00|34.38|34.27|34.4|34.29|34.43|34.32|34.34|34.23|109
1758698400000|2025-09-24 07:20:00|34.39|34.28|34.34|34.23|34.42|34.31|34.34|34.23|112
1758698700000|2025-09-24 07:25:00|34.35|34.24|34.28|34.17|34.37|34.26|34.28|34.17|319
1758699000000|2025-09-24 07:30:00|34.27|34.16|34.25|34.14|34.31|34.2|34.23|34.12|229
1758699300000|2025-09-24 07:35:00|34.26|34.15|34.19|34.08|34.26|34.15|34.17|34.06|148
1758699600000|2025-09-24 07:40:00|34.18|34.07|34.2|34.09|34.31|34.2|34.17|34.06|270
1758699900000|2025-09-24 07:45:00|34.21|34.1|34.25|34.14|34.28|34.17|34.18|34.07|325
1758700200000|2025-09-24 07:50:00|34.24|34.13|34.23|34.12|34.28|34.17|34.19|34.08|288
1758700500000|2025-09-24 07:55:00|34.24|34.13|34.2|34.09|34.24|34.13|34.17|34.06|189
1758700800000|2025-09-24 08:00:00|34.19|34.08|34.23|34.12|34.23|34.12|34.18|34.07|102
1758701100000|2025-09-24 08:05:00|34.22|34.11|34.23|34.12|34.3|34.19|34.21|34.1|201
1758701400000|2025-09-24 08:10:00|34.25|34.14|34.24|34.13|34.28|34.17|34.22|34.11|166
1758701700000|2025-09-24 08:15:00|34.25|34.14|34.24|34.13|34.28|34.17|34.21|34.1|101
1758702000000|2025-09-24 08:20:00|34.23|34.12|34.17|34.06|34.24|34.13|34.17|34.06|106
1758702300000|2025-09-24 08:25:00|34.18|34.07|34.17|34.06|34.18|34.07|34.09|33.98|206
1758702600000|2025-09-24 08:30:00|34.16|34.05|34.21|34.1|34.24|34.13|34.16|34.05|265
1758702900000|2025-09-24 08:35:00|34.2|34.09|34.19|34.08|34.24|34.13|34.17|34.06|131
1758703200000|2025-09-24 08:40:00|34.18|34.07|34.32|34.21|34.32|34.21|34.18|34.07|209
1758703500000|2025-09-24 08:45:00|34.31|34.2|34.31|34.2|34.39|34.28|34.25|34.14|139
1758703800000|2025-09-24 08:50:00|34.32|34.21|34.3|34.19|34.36|34.25|34.28|34.17|145
1758704100000|2025-09-24 08:55:00|34.29|34.18|34.39|34.28|34.4|34.29|34.29|34.18|259
1758704400000|2025-09-24 09:00:00|34.38|34.27|34.4|34.29|34.41|34.3|34.31|34.2|180
1758704700000|2025-09-24 09:05:00|34.39|34.28|34.41|34.3|34.47|34.36|34.39|34.28|133
1758705000000|2025-09-24 09:10:00|34.42|34.31|34.38|34.27|34.42|34.31|34.29|34.18|68
1758705300000|2025-09-24 09:15:00|34.39|34.28|34.28|34.17|34.41|34.3|34.28|34.17|74
1758705600000|2025-09-24 09:20:00|34.27|34.16|34.32|34.21|34.33|34.22|34.27|34.16|57
1758705900000|2025-09-24 09:25:00|34.33|34.22|34.37|34.26|34.38|34.27|34.28|34.17|192
1758706200000|2025-09-24 09:30:00|34.38|34.27|34.37|34.26|34.49|34.38|34.35|34.24|112
1758706500000|2025-09-24 09:35:00|34.36|34.25|34.41|34.3|34.44|34.33|34.36|34.25|92
1758706800000|2025-09-24 09:40:00|34.4|34.29|34.3|34.19|34.4|34.29|34.29|34.18|288
1758707100000|2025-09-24 09:45:00|34.29|34.18|34.27|34.16|34.3|34.19|34.25|34.14|132
1758707400000|2025-09-24 09:50:00|34.28|34.17|34.32|34.21|34.32|34.21|34.28|34.17|161
1758707700000|2025-09-24 09:55:00|34.31|34.2|34.27|34.16|34.32|34.21|34.27|34.16|108
1758708000000|2025-09-24 10:00:00|34.28|34.17|34.27|34.16|34.3|34.19|34.27|34.16|60
1758708300000|2025-09-24 10:05:00|34.26|34.15|34.3|34.19|34.31|34.2|34.24|34.13|101
1758708600000|2025-09-24 10:10:00|34.29|34.18|34.34|34.23|34.34|34.23|34.27|34.16|110
1758708900000|2025-09-24 10:15:00|34.35|34.24|34.38|34.27|34.4|34.29|34.33|34.22|92
1758709200000|2025-09-24 10:20:00|34.37|34.26|34.31|34.2|34.39|34.28|34.29|34.18|109
1758709500000|2025-09-24 10:25:00|34.3|34.19|34.24|34.13|34.31|34.2|34.2|34.09|119
1758709800000|2025-09-24 10:30:00|34.23|34.12|34.24|34.13|34.28|34.17|34.23|34.12|258
1758710100000|2025-09-24 10:35:00|34.25|34.14|34.24|34.13|34.27|34.16|34.23|34.12|142
1758710400000|2025-09-24 10:40:00|34.25|34.14|34.23|34.12|34.25|34.14|34.21|34.1|145
1758710700000|2025-09-24 10:45:00|34.22|34.11|34.23|34.12|34.24|34.13|34.2|34.09|93
1758711000000|2025-09-24 10:50:00|34.24|34.13|34.33|34.22|34.33|34.22|34.23|34.12|140
1758711300000|2025-09-24 10:55:00|34.32|34.21|34.33|34.22|34.34|34.23|34.3|34.19|174
1758711600000|2025-09-24 11:00:00|34.34|34.23|34.37|34.26|34.4|34.29|34.31|34.2|357
1758711900000|2025-09-24 11:05:00|34.36|34.25|34.42|34.31|34.42|34.31|34.35|34.24|218
1758712200000|2025-09-24 11:10:00|34.43|34.32|34.45|34.34|34.47|34.36|34.38|34.27|457
1758712500000|2025-09-24 11:15:00|34.46|34.35|34.42|34.31|34.47|34.36|34.42|34.31|466
1758712800000|2025-09-24 11:20:00|34.43|34.32|34.37|34.26|34.46|34.35|34.37|34.26|537
1758713100000|2025-09-24 11:25:00|34.38|34.27|34.38|34.27|34.41|34.3|34.35|34.24|404
1758713400000|2025-09-24 11:30:00|34.39|34.28|34.33|34.22|34.48|34.37|34.33|34.22|451
1758713700000|2025-09-24 11:35:00|34.34|34.23|34.27|34.16|34.34|34.23|34.25|34.14|289
1758714000000|2025-09-24 11:40:00|34.26|34.15|34.3|34.19|34.32|34.21|34.26|34.15|162
1758714300000|2025-09-24 11:45:00|34.29|34.18|34.32|34.21|34.37|34.26|34.26|34.15|177
1758714600000|2025-09-24 11:50:00|34.31|34.2|34.25|34.14|34.31|34.2|34.23|34.12|124
1758714900000|2025-09-24 11:55:00|34.26|34.15|34.22|34.11|34.26|34.15|34.21|34.1|158
1758715200000|2025-09-24 12:00:00|34.21|34.1|34.24|34.13|34.28|34.17|34.2|34.09|266
1758715500000|2025-09-24 12:05:00|34.25|34.14|34.32|34.21|34.34|34.23|34.24|34.13|246
1758715800000|2025-09-24 12:10:00|34.31|34.2|34.38|34.27|34.41|34.3|34.31|34.2|108
1758716100000|2025-09-24 12:15:00|34.39|34.28|34.38|34.27|34.4|34.29|34.3|34.19|255
1758716400000|2025-09-24 12:20:00|34.37|34.26|34.38|34.27|34.45|34.34|34.35|34.24|219
1758716700000|2025-09-24 12:25:00|34.37|34.26|34.41|34.3|34.43|34.32|34.37|34.26|172
1758717000000|2025-09-24 12:30:00|34.4|34.29|34.39|34.28|34.43|34.32|34.38|34.27|135
1758717300000|2025-09-24 12:35:00|34.4|34.29|34.41|34.3|34.44|34.33|34.35|34.24|101
1758717600000|2025-09-24 12:40:00|34.42|34.31|34.41|34.3|34.44|34.33|34.4|34.29|90
1758717900000|2025-09-24 12:45:00|34.4|34.29|34.43|34.32|34.44|34.33|34.38|34.27|315
1758718200000|2025-09-24 12:50:00|34.42|34.31|34.39|34.28|34.44|34.33|34.35|34.24|301
1758718500000|2025-09-24 12:55:00|34.38|34.27|34.42|34.31|34.44|34.33|34.37|34.26|216
1758718800000|2025-09-24 13:00:00|34.43|34.32|34.5|34.39|34.56|34.45|34.41|34.3|236
1758719100000|2025-09-24 13:05:00|34.51|34.4|34.5|34.39|34.52|34.41|34.44|34.33|265
1758719400000|2025-09-24 13:10:00|34.51|34.4|34.44|34.33|34.52|34.41|34.42|34.31|184
1758719700000|2025-09-24 13:15:00|34.43|34.32|34.43|34.32|34.48|34.37|34.4|34.29|472
1758720000000|2025-09-24 13:20:00|34.42|34.31|34.41|34.3|34.47|34.36|34.38|34.27|247
1758720300000|2025-09-24 13:25:00|34.4|34.29|34.4|34.29|34.44|34.33|34.38|34.27|336
1758720600000|2025-09-24 13:30:00|34.39|34.28|34.36|34.25|34.43|34.32|34.33|34.22|324
1758720900000|2025-09-24 13:35:00|34.37|34.26|34.35|34.24|34.38|34.27|34.27|34.16|164
1758721200000|2025-09-24 13:40:00|34.36|34.25|34.36|34.25|34.45|34.34|34.35|34.24|383
1758721500000|2025-09-24 13:45:00|34.37|34.26|34.37|34.26|34.43|34.32|34.31|34.2|290
1758721800000|2025-09-24 13:50:00|34.4|34.29|34.35|34.24|34.4|34.29|34.33|34.22|539
1758722100000|2025-09-24 13:55:00|34.34|34.23|34.26|34.15|34.35|34.24|34.23|34.12|207
1758722400000|2025-09-24 14:00:00|34.27|34.16|34.39|34.28|34.43|34.32|34.27|34.16|212
1758722700000|2025-09-24 14:05:00|34.38|34.27|34.35|34.24|34.39|34.28|34.33|34.22|267
1758723000000|2025-09-24 14:10:00|34.36|34.25|34.4|34.29|34.43|34.32|34.36|34.25|252
1758723300000|2025-09-24 14:15:00|34.41|34.3|34.36|34.25|34.42|34.31|34.34|34.23|191
1758723600000|2025-09-24 14:20:00|34.37|34.26|34.37|34.26|34.42|34.31|34.36|34.25|237
1758723900000|2025-09-24 14:25:00|34.38|34.27|34.39|34.28|34.44|34.33|34.33|34.22|291
1758724200000|2025-09-24 14:30:00|34.38|34.27|34.46|34.35|34.47|34.36|34.31|34.2|295
1758724500000|2025-09-24 14:35:00|34.45|34.34|34.32|34.21|34.47|34.36|34.32|34.21|174
1758724800000|2025-09-24 14:40:00|34.31|34.2|34.39|34.28|34.43|34.32|34.29|34.18|217
1758725100000|2025-09-24 14:45:00|34.38|34.27|34.5|34.39|34.5|34.39|34.35|34.24|323
1758725400000|2025-09-24 14:50:00|34.52|34.41|34.67|34.56|34.68|34.57|34.51|34.4|390
1758725700000|2025-09-24 14:55:00|34.66|34.55|34.57|34.46|34.77|34.66|34.56|34.45|411
1758726000000|2025-09-24 15:00:00|34.56|34.45|34.48|34.37|34.62|34.51|34.45|34.34|355
1758726300000|2025-09-24 15:05:00|34.49|34.38|34.45|34.34|34.53|34.42|34.38|34.27|305
1758726600000|2025-09-24 15:10:00|34.46|34.35|34.46|34.35|34.5|34.39|34.42|34.31|377
1758726900000|2025-09-24 15:15:00|34.47|34.36|34.52|34.41|34.54|34.43|34.42|34.31|388
1758727200000|2025-09-24 15:20:00|34.53|34.42|34.56|34.45|34.57|34.46|34.48|34.37|351
1758727500000|2025-09-24 15:25:00|34.57|34.46|34.54|34.43|34.58|34.47|34.52|34.41|282
1758727800000|2025-09-24 15:30:00|34.53|34.42|34.52|34.41|34.58|34.47|34.51|34.4|330
1758728100000|2025-09-24 15:35:00|34.53|34.42|34.51|34.4|34.56|34.45|34.44|34.33|250
1758728400000|2025-09-24 15:40:00|34.49|34.38|34.48|34.37|34.53|34.42|34.45|34.34|370
1758728700000|2025-09-24 15:45:00|34.47|34.36|34.59|34.48|34.82|34.71|34.47|34.36|458
1758729000000|2025-09-24 15:50:00|34.6|34.49|34.56|34.45|34.62|34.51|34.5|34.39|440
1758729300000|2025-09-24 15:55:00|34.57|34.46|34.56|34.45|34.59|34.48|34.5|34.39|428
1758729600000|2025-09-24 16:00:00|34.55|34.44|34.58|34.47|34.61|34.5|34.5|34.39|377
1758729900000|2025-09-24 16:05:00|34.59|34.48|34.62|34.51|34.64|34.53|34.52|34.41|295
1758730200000|2025-09-24 16:10:00|34.61|34.5|34.63|34.52|34.68|34.57|34.57|34.46|278
1758730500000|2025-09-24 16:15:00|34.62|34.51|34.75|34.64|34.77|34.66|34.53|34.42|419
1758730800000|2025-09-24 16:20:00|34.74|34.63|34.84|34.73|34.91|34.8|34.73|34.62|294
1758731100000|2025-09-24 16:25:00|34.82|34.71|34.79|34.68|34.84|34.73|34.73|34.62|237
1758731400000|2025-09-24 16:30:00|34.8|34.69|34.69|34.58|34.87|34.76|34.68|34.57|349
1758731700000|2025-09-24 16:35:00|34.68|34.57|34.74|34.63|34.77|34.66|34.68|34.57|221
1758732000000|2025-09-24 16:40:00|34.75|34.64|34.7|34.59|34.77|34.66|34.67|34.56|261
1758732300000|2025-09-24 16:45:00|34.71|34.6|34.7|34.59|34.79|34.68|34.67|34.56|269
1758732600000|2025-09-24 16:50:00|34.71|34.6|34.71|34.6|34.76|34.65|34.67|34.56|171
1758732900000|2025-09-24 16:55:00|34.7|34.59|34.67|34.56|34.71|34.6|34.61|34.5|177
1758733200000|2025-09-24 17:00:00|34.68|34.57|34.65|34.54|34.68|34.57|34.62|34.51|206
1758733500000|2025-09-24 17:05:00|34.66|34.55|34.73|34.62|34.74|34.63|34.64|34.53|178
1758733800000|2025-09-24 17:10:00|34.74|34.63|34.68|34.57|34.85|34.74|34.67|34.56|295
1758734100000|2025-09-24 17:15:00|34.67|34.56|34.68|34.57|34.69|34.58|34.58|34.47|248
1758734400000|2025-09-24 17:20:00|34.67|34.56|34.69|34.58|34.74|34.63|34.65|34.54|329
1758734700000|2025-09-24 17:25:00|34.7|34.59|34.67|34.56|34.73|34.62|34.64|34.53|377
1758735000000|2025-09-24 17:30:00|34.66|34.55|34.71|34.6|34.75|34.64|34.66|34.55|135
1758735300000|2025-09-24 17:35:00|34.72|34.61|34.68|34.57|34.72|34.61|34.66|34.55|322
1758735600000|2025-09-24 17:40:00|34.66|34.55|34.67|34.56|34.7|34.59|34.64|34.53|128
1758735900000|2025-09-24 17:45:00|34.69|34.58|34.67|34.56|34.69|34.58|34.63|34.52|541
1758736200000|2025-09-24 17:50:00|34.64|34.53|34.65|34.54|34.67|34.56|34.63|34.52|215
1758736500000|2025-09-24 17:55:00|34.64|34.53|34.63|34.52|34.65|34.54|34.55|34.44|280
1758736800000|2025-09-24 18:00:00|34.62|34.51|34.63|34.52|34.65|34.54|34.6|34.49|111
1758737100000|2025-09-24 18:05:00|34.61|34.5|34.62|34.51|34.63|34.52|34.6|34.49|436
1758737400000|2025-09-24 18:10:00|34.61|34.5|34.62|34.51|34.64|34.53|34.56|34.45|214
1758737700000|2025-09-24 18:15:00|34.61|34.5|34.61|34.5|34.62|34.51|34.57|34.46|301
1758738000000|2025-09-24 18:20:00|34.6|34.49|34.64|34.53|34.65|34.54|34.59|34.48|237
1758738300000|2025-09-24 18:25:00|34.63|34.52|34.66|34.55|34.68|34.57|34.63|34.52|244
1758738600000|2025-09-24 18:30:00|34.65|34.54|34.63|34.52|34.69|34.58|34.59|34.48|176
1758738900000|2025-09-24 18:35:00|34.62|34.51|34.65|34.54|34.67|34.56|34.61|34.5|232
1758739200000|2025-09-24 18:40:00|34.66|34.55|34.63|34.52|34.66|34.55|34.6|34.49|500
1758739500000|2025-09-24 18:45:00|34.61|34.5|34.62|34.51|34.63|34.52|34.57|34.46|322
1758739800000|2025-09-24 18:50:00|34.61|34.5|34.61|34.5|34.62|34.51|34.6|34.49|83
1758740100000|2025-09-24 18:55:00|34.6|34.49|34.62|34.51|34.65|34.54|34.6|34.49|224
1758740400000|2025-09-24 19:00:00|34.63|34.52|34.67|34.56|34.67|34.56|34.6|34.49|269
1758740700000|2025-09-24 19:05:00|34.66|34.55|34.61|34.5|34.67|34.56|34.6|34.49|97
1758741000000|2025-09-24 19:10:00|34.62|34.51|34.63|34.52|34.68|34.57|34.6|34.49|194
1758741300000|2025-09-24 19:15:00|34.62|34.51|34.65|34.54|34.68|34.57|34.6|34.49|169
1758741600000|2025-09-24 19:20:00|34.64|34.53|34.61|34.5|34.65|34.54|34.61|34.5|257
1758741900000|2025-09-24 19:25:00|34.6|34.49|34.5|34.39|34.61|34.5|34.48|34.37|175
1758742200000|2025-09-24 19:30:00|34.51|34.4|34.49|34.38|34.54|34.43|34.47|34.36|259
1758742500000|2025-09-24 19:35:00|34.5|34.39|34.42|34.31|34.52|34.41|34.41|34.3|255
1758742800000|2025-09-24 19:40:00|34.41|34.3|34.34|34.23|34.41|34.3|34.33|34.22|134
1758743100000|2025-09-24 19:45:00|34.33|34.22|34.36|34.25|34.36|34.25|34.29|34.18|221
1758743400000|2025-09-24 19:50:00|34.35|34.24|34.4|34.29|34.4|34.29|34.35|34.24|198
1758743700000|2025-09-24 19:55:00|34.41|34.3|34.3|34.19|34.41|34.3|34.29|34.18|175
1758744000000|2025-09-24 20:00:00|34.29|34.18|34.32|34.21|34.35|34.24|34.29|34.18|94
1758744300000|2025-09-24 20:05:00|34.33|34.22|34.26|34.15|34.34|34.23|34.24|34.13|230
1758744600000|2025-09-24 20:10:00|34.25|34.14|34.26|34.15|34.27|34.16|34.23|34.12|352
1758744900000|2025-09-24 20:15:00|34.25|34.14|34.26|34.15|34.3|34.19|34.24|34.13|231
1758745200000|2025-09-24 20:20:00|34.27|34.16|34.22|34.11|34.29|34.18|34.2|34.09|285
1758745500000|2025-09-24 20:25:00|34.21|34.1|34.21|34.1|34.23|34.12|34.2|34.09|168
1758745800000|2025-09-24 20:30:00|34.2|34.09|34.02|33.91|34.21|34.1|34.01|33.9|176
1758746100000|2025-09-24 20:35:00|34.03|33.92|33.8|33.69|34.05|33.94|33.77|33.66|253
1758746400000|2025-09-24 20:40:00|33.81|33.7|33.9|33.79|33.91|33.8|33.78|33.67|218
1758746700000|2025-09-24 20:45:00|33.89|33.78|33.8|33.69|33.9|33.79|33.79|33.68|236
1758747000000|2025-09-24 20:50:00|33.79|33.68|33.73|33.62|33.8|33.69|33.64|33.53|258
1758747300000|2025-09-24 20:55:00|33.74|33.63|33.63|33.52|33.77|33.66|33.63|33.52|267
1758747600000|2025-09-24 21:00:00|33.62|33.51|33.68|33.57|33.72|33.61|33.61|33.5|75
1758747900000|2025-09-24 21:05:00|33.69|33.58|33.68|33.57|33.77|33.66|33.66|33.55|72
1758748200000|2025-09-24 21:10:00|33.67|33.56|33.63|33.52|33.69|33.58|33.6|33.49|52
1758748500000|2025-09-24 21:15:00|33.64|33.53|33.63|33.52|33.66|33.55|33.6|33.49|38
1758748800000|2025-09-24 21:20:00|33.62|33.51|33.56|33.45|33.62|33.51|33.55|33.44|76
1758749100000|2025-09-24 21:25:00|33.57|33.46|33.55|33.44|33.59|33.48|33.49|33.38|63
1758749400000|2025-09-24 21:30:00|33.56|33.45|33.55|33.44|33.58|33.47|33.53|33.42|28
1758749700000|2025-09-24 21:35:00|33.54|33.43|33.39|33.28|33.55|33.44|33.39|33.28|62
1758750000000|2025-09-24 21:40:00|33.4|33.29|33.31|33.2|33.41|33.3|33.3|33.19|47
1758750300000|2025-09-24 21:45:00|33.3|33.19|33.12|33.01|33.31|33.2|33.11|33|124
1758750600000|2025-09-24 21:50:00|33.13|33.02|33.11|33|33.15|33.04|33.05|32.94|69
1758750900000|2025-09-24 21:55:00|33.12|33.01|33.04|32.93|33.12|33.01|32.99|32.88|52
1758751200000|2025-09-24 22:00:00|33.03|32.92|33|32.89|33.05|32.94|32.96|32.85|302
1758751500000|2025-09-24 22:05:00|33.01|32.9|33.01|32.9|33.02|32.91|32.74|32.63|311
1758751800000|2025-09-24 22:10:00|33|32.89|33.12|33.01|33.16|33.05|33|32.89|288
1758752100000|2025-09-24 22:15:00|33.13|33.02|32.79|32.68|33.13|33.02|32.79|32.68|319
1758752400000|2025-09-24 22:20:00|32.78|32.67|32.82|32.71|32.88|32.77|32.78|32.67|256
1758752700000|2025-09-24 22:25:00|32.81|32.7|32.77|32.66|32.82|32.71|32.74|32.63|309
1758753000000|2025-09-24 22:30:00|32.78|32.67|32.87|32.76|32.9|32.79|32.62|32.51|310
1758753300000|2025-09-24 22:35:00|32.86|32.75|32.7|32.59|32.86|32.75|32.69|32.58|220
1758753600000|2025-09-24 22:40:00|32.71|32.6|32.69|32.58|32.81|32.7|32.69|32.58|104
1758753900000|2025-09-24 22:45:00|32.68|32.57|32.44|32.33|32.7|32.59|32.42|32.31|186
1758754200000|2025-09-24 22:50:00|32.45|32.34|32.39|32.28|32.48|32.37|32.37|32.26|303
1758754500000|2025-09-24 22:55:00|32.4|32.29|32.47|32.36|32.48|32.37|32.38|32.27|237
1758754800000|2025-09-24 23:00:00|32.46|32.35|32.52|32.41|32.63|32.52|32.46|32.35|311
1758755100000|2025-09-24 23:05:00|32.51|32.4|32.41|32.3|32.58|32.47|32.4|32.29|312
1758755400000|2025-09-24 23:10:00|32.42|32.31|32.45|32.34|32.48|32.37|32.33|32.22|290
1758755700000|2025-09-24 23:15:00|32.44|32.33|32.47|32.36|32.52|32.41|32.42|32.31|380
1758756000000|2025-09-24 23:20:00|32.46|32.35|32.59|32.48|32.6|32.49|32.44|32.33|314
1758756300000|2025-09-24 23:25:00|32.57|32.46|32.53|32.42|32.62|32.51|32.53|32.42|203
1758756600000|2025-09-24 23:30:00|32.52|32.41|32.44|32.33|32.55|32.44|32.41|32.3|386
1758756900000|2025-09-24 23:35:00|32.43|32.32|32.43|32.32|32.48|32.37|32.42|32.31|215
1758757200000|2025-09-24 23:40:00|32.42|32.31|32.44|32.33|32.47|32.36|32.39|32.28|206
1758757500000|2025-09-24 23:45:00|32.43|32.32|32.4|32.29|32.46|32.35|32.38|32.27|263
1758757800000|2025-09-24 23:50:00|32.39|32.28|32.4|32.29|32.42|32.31|32.34|32.23|294
1758758100000|2025-09-24 23:55:00|32.39|32.28|32.38|32.27|32.45|32.34|32.36|32.25|400
1758758400000|2025-09-25 00:00:00|32.37|32.26|32.48|32.37|32.49|32.38|32.34|32.23|332
1758758700000|2025-09-25 00:05:00|32.47|32.36|32.51|32.4|32.52|32.41|32.47|32.36|94
1758759000000|2025-09-25 00:10:00|32.49|32.38|32.51|32.4|32.51|32.4|32.43|32.32|214
1758759300000|2025-09-25 00:15:00|32.5|32.39|32.31|32.2|32.51|32.4|32.27|32.16|444
1758759600000|2025-09-25 00:20:00|32.3|32.19|32.24|32.13|32.35|32.24|32.22|32.11|325
1758759900000|2025-09-25 00:25:00|32.25|32.14|32.26|32.15|32.27|32.16|32.15|32.04|275
1758760200000|2025-09-25 00:30:00|32.27|32.16|32.33|32.22|32.38|32.27|32.25|32.14|268
1758760500000|2025-09-25 00:35:00|32.32|32.21|32.37|32.26|32.38|32.27|32.28|32.17|305
1758760800000|2025-09-25 00:40:00|32.38|32.27|32.34|32.23|32.42|32.31|32.33|32.22|359
1758761100000|2025-09-25 00:45:00|32.35|32.24|32.26|32.15|32.36|32.25|32.19|32.08|314
1758761400000|2025-09-25 00:50:00|32.25|32.14|32.25|32.14|32.26|32.15|32.22|32.11|145
1758761700000|2025-09-25 00:55:00|32.26|32.15|32.39|32.28|32.42|32.31|32.21|32.1|376
1758762000000|2025-09-25 01:00:00|32.38|32.27|32.5|32.39|32.54|32.43|32.31|32.2|274
1758762300000|2025-09-25 01:05:00|32.49|32.38|32.48|32.37|32.5|32.39|32.41|32.3|265
1758762600000|2025-09-25 01:10:00|32.47|32.36|32.59|32.48|32.71|32.6|32.47|32.36|186
1758762900000|2025-09-25 01:15:00|32.58|32.47|32.65|32.54|32.72|32.61|32.56|32.45|387
1758763200000|2025-09-25 01:20:00|32.66|32.55|32.69|32.58|32.69|32.58|32.6|32.49|192
1758763500000|2025-09-25 01:25:00|32.68|32.57|32.75|32.64|32.75|32.64|32.62|32.51|295
1758763800000|2025-09-25 01:30:00|32.74|32.63|32.8|32.69|32.83|32.72|32.66|32.55|262
1758764100000|2025-09-25 01:35:00|32.78|32.67|32.67|32.56|32.84|32.73|32.6|32.49|139
1758764400000|2025-09-25 01:40:00|32.68|32.57|32.65|32.54|32.69|32.58|32.61|32.5|164
1758764700000|2025-09-25 01:45:00|32.64|32.53|32.6|32.49|32.65|32.54|32.58|32.47|248
1758765000000|2025-09-25 01:50:00|32.61|32.5|32.52|32.41|32.62|32.51|32.48|32.37|199
1758765300000|2025-09-25 01:55:00|32.53|32.42|32.52|32.41|32.59|32.48|32.49|32.38|273
1758765600000|2025-09-25 02:00:00|32.51|32.4|32.61|32.5|32.61|32.5|32.51|32.4|273
1758765900000|2025-09-25 02:05:00|32.6|32.49|32.51|32.4|32.62|32.51|32.5|32.39|270
1758766200000|2025-09-25 02:10:00|32.5|32.39|32.45|32.34|32.51|32.4|32.42|32.31|236
1758766500000|2025-09-25 02:15:00|32.44|32.33|32.45|32.34|32.5|32.39|32.42|32.31|347
1758766800000|2025-09-25 02:20:00|32.44|32.33|32.52|32.41|32.53|32.42|32.42|32.31|257
1758767100000|2025-09-25 02:25:00|32.53|32.42|32.49|32.38|32.56|32.45|32.48|32.37|178
1758767400000|2025-09-25 02:30:00|32.48|32.37|32.58|32.47|32.68|32.57|32.48|32.37|220
1758767700000|2025-09-25 02:35:00|32.59|32.48|32.59|32.48|32.61|32.5|32.49|32.38|229
1758768000000|2025-09-25 02:40:00|32.58|32.47|32.58|32.47|32.6|32.49|32.52|32.41|234
1758768300000|2025-09-25 02:45:00|32.59|32.48|32.56|32.45|32.61|32.5|32.54|32.43|270
1758768600000|2025-09-25 02:50:00|32.57|32.46|32.49|32.38|32.58|32.47|32.47|32.36|194
1758768900000|2025-09-25 02:55:00|32.48|32.37|32.44|32.33|32.49|32.38|32.36|32.25|198
1758769200000|2025-09-25 03:00:00|32.43|32.32|32.42|32.31|32.46|32.35|32.41|32.3|254
1758769500000|2025-09-25 03:05:00|32.41|32.3|32.34|32.23|32.42|32.31|32.34|32.23|276
1758769800000|2025-09-25 03:10:00|32.33|32.22|32.2|32.09|32.35|32.24|32.2|32.09|195
1758770100000|2025-09-25 03:15:00|32.21|32.1|32.15|32.04|32.23|32.12|32.14|32.03|167
1758770400000|2025-09-25 03:20:00|32.14|32.03|32.02|31.91|32.17|32.06|31.99|31.88|126
1758770700000|2025-09-25 03:25:00|32.03|31.92|31.97|31.86|32.04|31.93|31.93|31.82|181
1758771000000|2025-09-25 03:30:00|31.96|31.85|32.01|31.9|32.1|31.99|31.96|31.85|208
1758771300000|2025-09-25 03:35:00|32.02|31.91|31.9|31.79|32.02|31.91|31.88|31.77|131
1758771600000|2025-09-25 03:40:00|31.89|31.78|31.82|31.71|31.94|31.83|31.77|31.66|138
1758771900000|2025-09-25 03:45:00|31.81|31.7|31.79|31.68|31.85|31.74|31.78|31.67|220
1758772200000|2025-09-25 03:50:00|31.8|31.69|31.86|31.75|31.87|31.76|31.78|31.67|120
1758772500000|2025-09-25 03:55:00|31.87|31.76|31.9|31.79|31.9|31.79|31.84|31.73|185
1758772800000|2025-09-25 04:00:00|31.89|31.78|31.84|31.73|31.89|31.78|31.81|31.7|108
1758773100000|2025-09-25 04:05:00|31.85|31.74|31.79|31.68|31.89|31.78|31.78|31.67|146
1758773400000|2025-09-25 04:10:00|31.8|31.69|31.51|31.4|31.81|31.7|31.48|31.37|253
1758773700000|2025-09-25 04:15:00|31.52|31.41|31.34|31.23|31.53|31.42|31.32|31.21|277
1758774000000|2025-09-25 04:20:00|31.35|31.24|31.47|31.36|31.48|31.37|31.35|31.24|199
1758774300000|2025-09-25 04:25:00|31.48|31.37|31.43|31.32|31.49|31.38|31.42|31.31|154
1758774600000|2025-09-25 04:30:00|31.42|31.31|31.23|31.12|31.42|31.31|31.22|31.11|128
1758774900000|2025-09-25 04:35:00|31.24|31.13|31.05|30.94|31.25|31.14|31.04|30.93|249
1758775200000|2025-09-25 04:40:00|31.06|30.95|31.29|31.18|31.3|31.19|30.97|30.86|205
1758775500000|2025-09-25 04:45:00|31.28|31.17|31.13|31.02|31.28|31.17|31.13|31.02|182
1758775800000|2025-09-25 04:50:00|31.14|31.03|31.16|31.05|31.16|31.05|31.08|30.97|169
1758776100000|2025-09-25 04:55:00|31.17|31.06|31.27|31.16|31.27|31.16|31.1|30.99|166
1758776400000|2025-09-25 05:00:00|31.26|31.15|31.35|31.24|31.36|31.25|31.19|31.08|253
1758776700000|2025-09-25 05:05:00|31.34|31.23|31.47|31.36|31.51|31.4|31.31|31.2|205
1758777000000|2025-09-25 05:10:00|31.46|31.35|31.43|31.32|31.51|31.4|31.43|31.32|260
1758777300000|2025-09-25 05:15:00|31.42|31.31|31.51|31.4|31.52|31.41|31.41|31.3|168
1758777600000|2025-09-25 05:20:00|31.52|31.41|31.53|31.42|31.53|31.42|31.46|31.35|116
1758777900000|2025-09-25 05:25:00|31.52|31.41|31.48|31.37|31.57|31.46|31.48|31.37|161
1758778200000|2025-09-25 05:30:00|31.47|31.36|31.47|31.36|31.48|31.37|31.46|31.35|163
1758778500000|2025-09-25 05:35:00|31.46|31.35|31.43|31.32|31.47|31.36|31.36|31.25|99
1758778800000|2025-09-25 05:40:00|31.42|31.31|31.45|31.34|31.48|31.37|31.42|31.31|78
1758779100000|2025-09-25 05:45:00|31.44|31.33|31.42|31.31|31.45|31.34|31.37|31.26|107
1758779400000|2025-09-25 05:50:00|31.41|31.3|31.43|31.32|31.46|31.35|31.41|31.3|121
1758779700000|2025-09-25 05:55:00|31.42|31.31|31.39|31.28|31.44|31.33|31.37|31.26|82
1758780000000|2025-09-25 06:00:00|31.4|31.29|31.46|31.35|31.47|31.36|31.39|31.28|49
1758780300000|2025-09-25 06:05:00|31.45|31.34|31.43|31.32|31.46|31.35|31.4|31.29|217
1758780600000|2025-09-25 06:10:00|31.42|31.31|31.35|31.24|31.45|31.34|31.35|31.24|145
1758780900000|2025-09-25 06:15:00|31.34|31.23|31.34|31.23|31.36|31.25|31.24|31.13|157
1758781200000|2025-09-25 06:20:00|31.33|31.22|31.28|31.17|31.34|31.23|31.27|31.16|126
1758781500000|2025-09-25 06:25:00|31.27|31.16|31.24|31.13|31.28|31.17|31.23|31.12|116
1758781800000|2025-09-25 06:30:00|31.25|31.14|31.26|31.15|31.27|31.16|31.23|31.12|78
1758782100000|2025-09-25 06:35:00|31.27|31.16|31.3|31.19|31.31|31.2|31.26|31.15|142
1758782400000|2025-09-25 06:40:00|31.29|31.18|31.16|31.05|31.29|31.18|31.15|31.04|154
1758782700000|2025-09-25 06:45:00|31.17|31.06|31.16|31.05|31.22|31.11|31.15|31.04|82
1758783000000|2025-09-25 06:50:00|31.15|31.04|31.03|30.92|31.15|31.04|31.03|30.92|115
1758783300000|2025-09-25 06:55:00|31.02|30.91|30.91|30.8|31.03|30.92|30.9|30.79|214
1758783600000|2025-09-25 07:00:00|30.92|30.81|30.98|30.87|31|30.89|30.89|30.78|83
1758783900000|2025-09-25 07:05:00|30.99|30.88|31.08|30.97|31.09|30.98|30.9|30.79|74
1758784200000|2025-09-25 07:10:00|31.09|30.98|31.02|30.91|31.11|31|30.99|30.88|81
1758784500000|2025-09-25 07:15:00|31.01|30.9|31.07|30.96|31.14|31.03|31|30.89|289
1758784800000|2025-09-25 07:20:00|31.06|30.95|30.98|30.87|31.13|31.02|30.98|30.87|288
1758785100000|2025-09-25 07:25:00|30.97|30.86|31.01|30.9|31.03|30.92|30.95|30.84|230
1758785400000|2025-09-25 07:30:00|31|30.89|30.97|30.86|31.03|30.92|30.93|30.82|246
1758785700000|2025-09-25 07:35:00|30.98|30.87|31|30.89|31.03|30.92|30.97|30.86|168
1758786000000|2025-09-25 07:40:00|30.99|30.88|30.99|30.88|31.03|30.92|30.98|30.87|126
1758786300000|2025-09-25 07:45:00|30.98|30.87|30.95|30.84|31.01|30.9|30.94|30.83|166
1758786600000|2025-09-25 07:50:00|30.94|30.83|30.82|30.71|30.95|30.84|30.77|30.66|180
1758786900000|2025-09-25 07:55:00|30.81|30.7|30.79|30.68|30.82|30.71|30.75|30.64|93
1758787200000|2025-09-25 08:00:00|30.8|30.69|30.88|30.77|30.94|30.83|30.74|30.63|258
1758787500000|2025-09-25 08:05:00|30.87|30.76|30.78|30.67|30.9|30.79|30.77|30.66|145
1758787800000|2025-09-25 08:10:00|30.79|30.68|30.88|30.77|30.92|30.81|30.78|30.67|162
1758788100000|2025-09-25 08:15:00|30.89|30.78|30.82|30.71|30.95|30.84|30.81|30.7|222
1758788400000|2025-09-25 08:20:00|30.81|30.7|30.73|30.62|30.83|30.72|30.72|30.61|107
1758788700000|2025-09-25 08:25:00|30.74|30.63|30.92|30.81|30.93|30.82|30.69|30.58|164
1758789000000|2025-09-25 08:30:00|30.91|30.8|30.79|30.68|30.92|30.81|30.76|30.65|206
1758789300000|2025-09-25 08:35:00|30.78|30.67|30.72|30.61|30.78|30.67|30.65|30.54|181
1758789600000|2025-09-25 08:40:00|30.71|30.6|30.57|30.46|30.72|30.61|30.55|30.44|200
1758789900000|2025-09-25 08:45:00|30.56|30.45|30.58|30.47|30.62|30.51|30.55|30.44|76
1758790200000|2025-09-25 08:50:00|30.57|30.46|30.55|30.44|30.6|30.49|30.51|30.4|133
1758790500000|2025-09-25 08:55:00|30.56|30.45|30.79|30.68|30.84|30.73|30.55|30.44|172
1758790800000|2025-09-25 09:00:00|30.8|30.69|30.9|30.79|30.97|30.86|30.73|30.62|233
1758791100000|2025-09-25 09:05:00|30.89|30.78|30.96|30.85|31.01|30.9|30.88|30.77|76
1758791400000|2025-09-25 09:10:00|30.97|30.86|31.16|31.05|31.18|31.07|30.97|30.86|87
1758791700000|2025-09-25 09:15:00|31.15|31.04|31.11|31|31.2|31.09|31.08|30.97|136
1758792000000|2025-09-25 09:20:00|31.12|31.01|31.13|31.02|31.16|31.05|31.07|30.96|147
1758792300000|2025-09-25 09:25:00|31.14|31.03|31.15|31.04|31.2|31.09|31.13|31.02|98
1758792600000|2025-09-25 09:30:00|31.14|31.03|31.12|31.01|31.19|31.08|31.11|31|227
1758792900000|2025-09-25 09:35:00|31.13|31.02|31.02|30.91|31.14|31.03|31.01|30.9|212
1758793200000|2025-09-25 09:40:00|31.03|30.92|31.02|30.91|31.06|30.95|31.01|30.9|122
1758793500000|2025-09-25 09:45:00|31.01|30.9|30.9|30.79|31.01|30.9|30.89|30.78|109
1758793800000|2025-09-25 09:50:00|30.89|30.78|30.9|30.79|30.91|30.8|30.86|30.75|172
1758794100000|2025-09-25 09:55:00|30.89|30.78|30.87|30.76|30.9|30.79|30.83|30.72|176
1758794400000|2025-09-25 10:00:00|30.86|30.75|30.95|30.84|31|30.89|30.84|30.73|121
1758794700000|2025-09-25 10:05:00|30.94|30.83|30.93|30.82|30.98|30.87|30.92|30.81|181
1758795000000|2025-09-25 10:10:00|30.92|30.81|30.97|30.86|30.99|30.88|30.9|30.79|246
1758795300000|2025-09-25 10:15:00|30.98|30.87|30.92|30.81|31.02|30.91|30.91|30.8|166
1758795600000|2025-09-25 10:20:00|30.93|30.82|30.98|30.87|30.98|30.87|30.88|30.77|188
1758795900000|2025-09-25 10:25:00|30.97|30.86|30.86|30.75|30.98|30.87|30.86|30.75|67
1758796200000|2025-09-25 10:30:00|30.87|30.76|30.93|30.82|30.93|30.82|30.85|30.74|94
1758796500000|2025-09-25 10:35:00|30.94|30.83|31.02|30.91|31.03|30.92|30.93|30.82|138
1758796800000|2025-09-25 10:40:00|31.01|30.9|30.99|30.88|31.04|30.93|30.98|30.87|54
1758797100000|2025-09-25 10:45:00|30.98|30.87|30.99|30.88|31.03|30.92|30.98|30.87|135
1758797400000|2025-09-25 10:50:00|30.98|30.87|30.97|30.86|30.98|30.87|30.95|30.84|227
1758797700000|2025-09-25 10:55:00|30.98|30.87|30.92|30.81|31.01|30.9|30.92|30.81|189
1758798000000|2025-09-25 11:00:00|30.93|30.82|30.88|30.77|30.93|30.82|30.87|30.76|206
1758798300000|2025-09-25 11:05:00|30.89|30.78|30.86|30.75|30.91|30.8|30.85|30.74|227
1758798600000|2025-09-25 11:10:00|30.87|30.76|30.87|30.76|30.91|30.8|30.83|30.72|62
1758798900000|2025-09-25 11:15:00|30.88|30.77|30.76|30.65|30.88|30.77|30.71|30.6|166
1758799200000|2025-09-25 11:20:00|30.75|30.64|30.62|30.51|30.78|30.67|30.61|30.5|234
1758799500000|2025-09-25 11:25:00|30.61|30.5|30.53|30.42|30.63|30.52|30.51|30.4|149
1758799800000|2025-09-25 11:30:00|30.54|30.43|30.61|30.5|30.65|30.54|30.52|30.41|144
1758800100000|2025-09-25 11:35:00|30.6|30.49|30.66|30.55|30.67|30.56|30.6|30.49|129
1758800400000|2025-09-25 11:40:00|30.65|30.54|30.71|30.6|30.73|30.62|30.64|30.53|96
1758800700000|2025-09-25 11:45:00|30.7|30.59|30.65|30.54|30.71|30.6|30.62|30.51|107
1758801000000|2025-09-25 11:50:00|30.64|30.53|30.62|30.51|30.68|30.57|30.61|30.5|99
1758801300000|2025-09-25 11:55:00|30.61|30.5|30.67|30.56|30.69|30.58|30.61|30.5|183
1758801600000|2025-09-25 12:00:00|30.66|30.55|30.59|30.48|30.68|30.57|30.57|30.46|154
1758801900000|2025-09-25 12:05:00|30.6|30.49|30.68|30.57|30.69|30.58|30.59|30.48|208
1758802200000|2025-09-25 12:10:00|30.67|30.56|30.61|30.5|30.68|30.57|30.57|30.46|221
1758802500000|2025-09-25 12:15:00|30.6|30.49|30.46|30.35|30.61|30.5|30.46|30.35|256
1758802800000|2025-09-25 12:20:00|30.44|30.33|30.48|30.37|30.53|30.42|30.42|30.31|194
1758803100000|2025-09-25 12:25:00|30.47|30.36|30.31|30.2|30.53|30.42|30.17|30.06|362
1758803400000|2025-09-25 12:30:00|30.32|30.21|30.54|30.43|30.65|30.54|30.17|30.06|420
1758803700000|2025-09-25 12:35:00|30.53|30.42|30.49|30.38|30.66|30.55|30.45|30.34|197
1758804000000|2025-09-25 12:40:00|30.5|30.39|30.62|30.51|30.63|30.52|30.49|30.38|250
1758804300000|2025-09-25 12:45:00|30.61|30.5|30.74|30.63|30.77|30.66|30.5|30.39|210
1758804600000|2025-09-25 12:50:00|30.73|30.62|30.71|30.6|30.8|30.69|30.66|30.55|155
1758804900000|2025-09-25 12:55:00|30.7|30.59|30.72|30.61|30.75|30.64|30.64|30.53|160
1758805200000|2025-09-25 13:00:00|30.71|30.6|30.6|30.49|30.71|30.6|30.56|30.45|166
1758805500000|2025-09-25 13:05:00|30.61|30.5|30.52|30.41|30.64|30.53|30.47|30.36|213
1758805800000|2025-09-25 13:10:00|30.53|30.42|30.64|30.53|30.66|30.55|30.5|30.39|162
1758806100000|2025-09-25 13:15:00|30.63|30.52|30.71|30.6|30.79|30.68|30.58|30.47|195
1758806400000|2025-09-25 13:20:00|30.7|30.59|30.56|30.45|30.72|30.61|30.55|30.44|170
1758806700000|2025-09-25 13:25:00|30.57|30.46|30.43|30.32|30.58|30.47|30.4|30.29|128
1758807000000|2025-09-25 13:30:00|30.42|30.31|30.43|30.32|30.54|30.43|30.33|30.22|176
1758807300000|2025-09-25 13:35:00|30.44|30.33|30.22|30.11|30.44|30.33|30.21|30.1|248
1758807600000|2025-09-25 13:40:00|30.21|30.1|30.19|30.08|30.24|30.13|30.15|30.04|250
1758807900000|2025-09-25 13:45:00|30.18|30.07|30.27|30.16|30.33|30.22|30.18|30.07|190
1758808200000|2025-09-25 13:50:00|30.26|30.15|30.24|30.13|30.34|30.23|30.21|30.1|208
1758808500000|2025-09-25 13:55:00|30.23|30.12|30.29|30.18|30.31|30.2|30.18|30.07|264
1758808800000|2025-09-25 14:00:00|30.3|30.19|30.5|30.39|30.51|30.4|30.3|30.19|257
1758809100000|2025-09-25 14:05:00|30.49|30.38|30.45|30.34|30.57|30.46|30.42|30.31|271
1758809400000|2025-09-25 14:10:00|30.46|30.35|30.52|30.41|30.56|30.45|30.37|30.26|215
1758809700000|2025-09-25 14:15:00|30.53|30.42|30.54|30.43|30.59|30.48|30.48|30.37|214
1758810000000|2025-09-25 14:20:00|30.53|30.42|30.5|30.39|30.54|30.43|30.45|30.34|262
1758810300000|2025-09-25 14:25:00|30.51|30.4|30.44|30.33|30.53|30.42|30.41|30.3|329
1758810600000|2025-09-25 14:30:00|30.45|30.34|30.53|30.42|30.53|30.42|30.42|30.31|268
1758810900000|2025-09-25 14:35:00|30.52|30.41|30.43|30.32|30.53|30.42|30.38|30.27|276
1758811200000|2025-09-25 14:40:00|30.44|30.33|30.48|30.37|30.49|30.38|30.42|30.31|219
1758811500000|2025-09-25 14:45:00|30.49|30.38|30.44|30.33|30.49|30.38|30.4|30.29|313
1758811800000|2025-09-25 14:50:00|30.43|30.32|30.32|30.21|30.46|30.35|30.3|30.19|218
1758812100000|2025-09-25 14:55:00|30.31|30.2|30.32|30.21|30.35|30.24|30.3|30.19|150
1758812400000|2025-09-25 15:00:00|30.31|30.2|30.38|30.27|30.4|30.29|30.3|30.19|289
1758812700000|2025-09-25 15:05:00|30.37|30.26|30.35|30.24|30.43|30.32|30.3|30.19|146
1758813000000|2025-09-25 15:10:00|30.34|30.23|30.36|30.25|30.38|30.27|30.29|30.18|202
1758813300000|2025-09-25 15:15:00|30.35|30.24|30.31|30.2|30.37|30.26|30.3|30.19|129
1758813600000|2025-09-25 15:20:00|30.32|30.21|30.24|30.13|30.34|30.23|30.24|30.13|289
1758813900000|2025-09-25 15:25:00|30.25|30.14|30.31|30.2|30.32|30.21|30.24|30.13|241
1758814200000|2025-09-25 15:30:00|30.32|30.21|30.35|30.24|30.39|30.28|30.26|30.15|187
1758814500000|2025-09-25 15:35:00|30.36|30.25|30.35|30.24|30.4|30.29|30.33|30.22|154
1758814800000|2025-09-25 15:40:00|30.34|30.23|30.31|30.2|30.36|30.25|30.28|30.17|90
1758815100000|2025-09-25 15:45:00|30.3|30.19|30.3|30.19|30.31|30.2|30.22|30.11|198
1758815400000|2025-09-25 15:50:00|30.29|30.18|30.26|30.15|30.32|30.21|30.24|30.13|210
1758815700000|2025-09-25 15:55:00|30.25|30.14|30.32|30.21|30.33|30.22|30.25|30.14|385
1758816000000|2025-09-25 16:00:00|30.33|30.22|30.12|30.01|30.34|30.23|30.11|30|263
1758816300000|2025-09-25 16:05:00|30.11|30|30.09|29.98|30.12|30.01|30.02|29.91|253
1758816600000|2025-09-25 16:10:00|30.1|29.99|30.05|29.94|30.13|30.02|30.04|29.93|276
1758816900000|2025-09-25 16:15:00|30.06|29.95|29.87|29.76|30.07|29.96|29.83|29.72|331
1758817200000|2025-09-25 16:20:00|29.86|29.75|29.9|29.79|29.94|29.83|29.85|29.74|243
1758817500000|2025-09-25 16:25:00|29.89|29.78|29.75|29.64|29.89|29.78|29.71|29.6|302
1758817800000|2025-09-25 16:30:00|29.76|29.65|29.86|29.75|29.93|29.82|29.76|29.65|264
1758818100000|2025-09-25 16:35:00|29.85|29.74|29.82|29.71|29.86|29.75|29.79|29.68|306
1758818400000|2025-09-25 16:40:00|29.83|29.72|29.9|29.79|29.94|29.83|29.79|29.68|280
1758818700000|2025-09-25 16:45:00|29.91|29.8|29.82|29.71|29.94|29.83|29.77|29.66|253
1758819000000|2025-09-25 16:50:00|29.83|29.72|29.67|29.56|29.83|29.72|29.64|29.53|230
1758819300000|2025-09-25 16:55:00|29.66|29.55|29.63|29.52|29.68|29.57|29.62|29.51|295
1758819600000|2025-09-25 17:00:00|29.62|29.51|29.72|29.61|29.74|29.63|29.57|29.46|209
1758819900000|2025-09-25 17:05:00|29.71|29.6|29.68|29.57|29.72|29.61|29.64|29.53|169
1758820200000|2025-09-25 17:10:00|29.69|29.58|29.58|29.47|29.74|29.63|29.58|29.47|128
1758820500000|2025-09-25 17:15:00|29.57|29.46|29.67|29.56|29.72|29.61|29.53|29.42|281
1758820800000|2025-09-25 17:20:00|29.66|29.55|29.55|29.44|29.66|29.55|29.41|29.3|302
1758821100000|2025-09-25 17:25:00|29.54|29.43|29.6|29.49|29.67|29.56|29.54|29.43|209
1758821400000|2025-09-25 17:30:00|29.59|29.48|29.51|29.4|29.66|29.55|29.49|29.38|190
1758821700000|2025-09-25 17:35:00|29.52|29.41|29.49|29.38|29.57|29.46|29.32|29.21|245
1758822000000|2025-09-25 17:40:00|29.5|29.39|29.46|29.35|29.53|29.42|29.43|29.32|302
1758822300000|2025-09-25 17:45:00|29.47|29.36|29.45|29.34|29.49|29.38|29.42|29.31|135
1758822600000|2025-09-25 17:50:00|29.46|29.35|29.37|29.26|29.49|29.38|29.33|29.22|132
1758822900000|2025-09-25 17:55:00|29.38|29.27|29.28|29.17|29.41|29.3|29.17|29.06|317
1758823200000|2025-09-25 18:00:00|29.27|29.16|29.01|28.9|29.32|29.21|28.93|28.82|353
1758823500000|2025-09-25 18:05:00|29.02|28.91|29.31|29.2|29.37|29.26|29.02|28.91|238
1758823800000|2025-09-25 18:10:00|29.32|29.21|29.42|29.31|29.42|29.31|29.21|29.1|276
1758824100000|2025-09-25 18:15:00|29.41|29.3|29.46|29.35|29.47|29.36|29.27|29.16|203
1758824400000|2025-09-25 18:20:00|29.45|29.34|29.64|29.53|29.64|29.53|29.45|29.34|244
1758824700000|2025-09-25 18:25:00|29.63|29.52|29.64|29.53|29.67|29.56|29.59|29.48|196
1758825000000|2025-09-25 18:30:00|29.65|29.54|29.6|29.49|29.72|29.61|29.59|29.48|260
1758825300000|2025-09-25 18:35:00|29.59|29.48|29.61|29.5|29.66|29.55|29.59|29.48|219
1758825600000|2025-09-25 18:40:00|29.62|29.51|29.69|29.58|29.73|29.62|29.6|29.49|150
1758825900000|2025-09-25 18:45:00|29.68|29.57|29.77|29.66|29.79|29.68|29.6|29.49|211
1758826200000|2025-09-25 18:50:00|29.76|29.65|29.87|29.76|29.88|29.77|29.75|29.64|191
1758826500000|2025-09-25 18:55:00|29.86|29.75|29.89|29.78|29.91|29.8|29.81|29.7|192
1758826800000|2025-09-25 19:00:00|29.9|29.79|29.89|29.78|29.91|29.8|29.84|29.73|199
1758827100000|2025-09-25 19:05:00|29.9|29.79|29.86|29.75|29.91|29.8|29.78|29.67|181
1758827400000|2025-09-25 19:10:00|29.85|29.74|29.82|29.71|29.86|29.75|29.81|29.7|194
1758827700000|2025-09-25 19:15:00|29.83|29.72|29.84|29.73|29.85|29.74|29.77|29.66|183
1758828000000|2025-09-25 19:20:00|29.83|29.72|30|29.89|30.04|29.93|29.83|29.72|274
1758828300000|2025-09-25 19:25:00|30.01|29.9|29.9|29.79|30.03|29.92|29.89|29.78|143
1758828600000|2025-09-25 19:30:00|29.91|29.8|29.84|29.73|29.95|29.84|29.84|29.73|147
1758828900000|2025-09-25 19:35:00|29.85|29.74|29.83|29.72|29.86|29.75|29.75|29.64|175
1758829200000|2025-09-25 19:40:00|29.82|29.71|29.73|29.62|29.82|29.71|29.71|29.6|50
1758829500000|2025-09-25 19:45:00|29.74|29.63|29.61|29.5|29.74|29.63|29.61|29.5|140
1758829800000|2025-09-25 19:50:00|29.62|29.51|29.54|29.43|29.63|29.52|29.53|29.42|121
1758830100000|2025-09-25 19:55:00|29.55|29.44|29.54|29.43|29.58|29.47|29.49|29.38|185
1758830400000|2025-09-25 20:00:00|29.55|29.44|29.52|29.41|29.58|29.47|29.49|29.38|199
1758830700000|2025-09-25 20:05:00|29.51|29.4|29.49|29.38|29.53|29.42|29.45|29.34|192
1758831000000|2025-09-25 20:10:00|29.5|29.39|29.39|29.28|29.51|29.4|29.37|29.26|140
1758831300000|2025-09-25 20:15:00|29.4|29.29|29.52|29.41|29.53|29.42|29.37|29.26|201
1758831600000|2025-09-25 20:20:00|29.51|29.4|29.49|29.38|29.53|29.42|29.46|29.35|150
1758831900000|2025-09-25 20:25:00|29.5|29.39|29.38|29.27|29.5|29.39|29.37|29.26|177
1758832200000|2025-09-25 20:30:00|29.37|29.26|29.13|29.02|29.37|29.26|29.09|28.98|189
1758832500000|2025-09-25 20:35:00|29.14|29.03|29.1|28.99|29.19|29.08|29.07|28.96|205
1758832800000|2025-09-25 20:40:00|29.08|28.97|29.12|29.01|29.13|29.02|29.06|28.95|195
1758833100000|2025-09-25 20:45:00|29.11|29|29.08|28.97|29.18|29.07|29.08|28.97|106
1758833400000|2025-09-25 20:50:00|29.07|28.96|29.07|28.96|29.09|28.98|29.04|28.93|185
1758833700000|2025-09-25 20:55:00|29.08|28.97|29.14|29.03|29.15|29.04|29.02|28.91|179
1758834000000|2025-09-25 21:00:00|29.13|29.02|29.17|29.06|29.17|29.06|29.12|29.01|61
1758834300000|2025-09-25 21:05:00|29.16|29.05|29.4|29.29|29.41|29.3|29.15|29.04|94
1758834600000|2025-09-25 21:10:00|29.41|29.3|29.31|29.2|29.43|29.32|29.29|29.18|73
1758834900000|2025-09-25 21:15:00|29.3|29.19|29.34|29.23|29.38|29.27|29.28|29.17|65
1758835200000|2025-09-25 21:20:00|29.33|29.22|29.34|29.23|29.38|29.27|29.32|29.21|42
1758835500000|2025-09-25 21:25:00|29.35|29.24|29.21|29.1|29.35|29.24|29.2|29.09|59
1758835800000|2025-09-25 21:30:00|29.22|29.11|29|28.89|29.22|29.11|28.91|28.8|93
1758836100000|2025-09-25 21:35:00|29.01|28.9|28.95|28.84|29.02|28.91|28.92|28.81|83
1758836400000|2025-09-25 21:40:00|28.96|28.85|28.99|28.88|29.03|28.92|28.94|28.83|55
1758836700000|2025-09-25 21:45:00|28.98|28.87|29.07|28.96|29.09|28.98|28.98|28.87|70
1758837000000|2025-09-25 21:50:00|29.08|28.97|29.11|29|29.13|29.02|29.08|28.97|38
1758837300000|2025-09-25 21:55:00|29.12|29.01|29.16|29.05|29.17|29.06|29.1|28.99|51
1758837600000|2025-09-25 22:00:00|29.15|29.04|29.11|29|29.24|29.13|29.1|28.99|210
1758837900000|2025-09-25 22:05:00|29.1|28.99|29.21|29.1|29.21|29.1|29.04|28.93|321
1758838200000|2025-09-25 22:10:00|29.22|29.11|29.35|29.24|29.36|29.25|29.19|29.08|234
1758838500000|2025-09-25 22:15:00|29.36|29.25|29.24|29.13|29.4|29.29|29.23|29.12|279
1758838800000|2025-09-25 22:20:00|29.23|29.12|29.23|29.12|29.3|29.19|29.22|29.11|261
1758839100000|2025-09-25 22:25:00|29.24|29.13|29.1|28.99|29.25|29.14|29.08|28.97|271
1758839400000|2025-09-25 22:30:00|29.09|28.98|29.15|29.04|29.15|29.04|29.05|28.94|191
1758839700000|2025-09-25 22:35:00|29.14|29.03|29.09|28.98|29.18|29.07|29.02|28.91|271
1758840000000|2025-09-25 22:40:00|29.08|28.97|29.15|29.04|29.16|29.05|29.08|28.97|264
1758840300000|2025-09-25 22:45:00|29.14|29.03|29.03|28.92|29.15|29.04|29.01|28.9|182
1758840600000|2025-09-25 22:50:00|29.04|28.93|29.14|29.03|29.14|29.03|29.02|28.91|211
1758840900000|2025-09-25 22:55:00|29.15|29.04|29.13|29.02|29.18|29.07|29.12|29.01|250
1758841200000|2025-09-25 23:00:00|29.14|29.03|29.26|29.15|29.28|29.17|29.11|29|290
1758841500000|2025-09-25 23:05:00|29.27|29.16|29.23|29.12|29.28|29.17|29.2|29.09|273
1758841800000|2025-09-25 23:10:00|29.22|29.11|29.09|28.98|29.23|29.12|29.08|28.97|208
1758842100000|2025-09-25 23:15:00|29.08|28.97|29.07|28.96|29.11|29|29.07|28.96|144
1758842400000|2025-09-25 23:20:00|29.08|28.97|29.09|28.98|29.13|29.02|29.06|28.95|197
1758842700000|2025-09-25 23:25:00|29.08|28.97|28.94|28.83|29.09|28.98|28.92|28.81|542
1758843000000|2025-09-25 23:30:00|28.93|28.82|28.78|28.67|28.94|28.83|28.78|28.67|301
1758843300000|2025-09-25 23:35:00|28.79|28.68|28.65|28.54|28.79|28.68|28.63|28.52|420
1758843600000|2025-09-25 23:40:00|28.66|28.55|28.68|28.57|28.7|28.59|28.61|28.5|385
1758843900000|2025-09-25 23:45:00|28.69|28.58|28.75|28.64|28.78|28.67|28.64|28.53|258
1758844200000|2025-09-25 23:50:00|28.77|28.66|28.73|28.62|28.77|28.66|28.72|28.61|298
1758844500000|2025-09-25 23:55:00|28.72|28.61|28.7|28.59|28.72|28.61|28.66|28.55|284
1758844800000|2025-09-26 00:00:00|28.71|28.6|28.86|28.75|28.94|28.83|28.64|28.53|303
1758845100000|2025-09-26 00:05:00|28.87|28.76|28.92|28.81|29|28.89|28.85|28.74|284
1758845400000|2025-09-26 00:10:00|28.93|28.82|29.02|28.91|29.1|28.99|28.93|28.82|339
1758845700000|2025-09-26 00:15:00|29.01|28.9|29.05|28.94|29.08|28.97|29|28.89|300
1758846000000|2025-09-26 00:20:00|29.06|28.95|29.03|28.92|29.14|29.03|28.94|28.83|202
1758846300000|2025-09-26 00:25:00|29.04|28.93|29.01|28.9|29.09|28.98|29|28.89|165
1758846600000|2025-09-26 00:30:00|29|28.89|28.83|28.72|29.01|28.9|28.83|28.72|209
1758846900000|2025-09-26 00:35:00|28.82|28.71|28.84|28.73|28.89|28.78|28.79|28.68|229
1758847200000|2025-09-26 00:40:00|28.83|28.72|28.66|28.55|28.83|28.72|28.64|28.53|376
1758847500000|2025-09-26 00:45:00|28.65|28.54|28.74|28.63|28.75|28.64|28.65|28.54|175
1758847800000|2025-09-26 00:50:00|28.75|28.64|28.98|28.87|28.98|28.87|28.74|28.63|243
1758848100000|2025-09-26 00:55:00|28.97|28.86|28.98|28.87|29.05|28.94|28.94|28.83|177
1758848400000|2025-09-26 01:00:00|28.99|28.88|28.96|28.85|29.06|28.95|28.92|28.81|142
1758848700000|2025-09-26 01:05:00|28.97|28.86|28.89|28.78|29.03|28.92|28.88|28.77|165
1758849000000|2025-09-26 01:10:00|28.88|28.77|29.01|28.9|29.05|28.94|28.83|28.72|241
1758849300000|2025-09-26 01:15:00|29|28.89|29.02|28.91|29.05|28.94|28.97|28.86|254
1758849600000|2025-09-26 01:20:00|29.03|28.92|29.02|28.91|29.05|28.94|29|28.89|140
1758849900000|2025-09-26 01:25:00|29.01|28.9|28.9|28.79|29.03|28.92|28.9|28.79|307
1758850200000|2025-09-26 01:30:00|28.89|28.78|28.85|28.74|28.94|28.83|28.85|28.74|247
1758850500000|2025-09-26 01:35:00|28.86|28.75|28.75|28.64|28.89|28.78|28.74|28.63|274
1758850800000|2025-09-26 01:40:00|28.76|28.65|28.73|28.62|28.78|28.67|28.68|28.57|328
1758851100000|2025-09-26 01:45:00|28.72|28.61|28.78|28.67|28.89|28.78|28.72|28.61|282
1758851400000|2025-09-26 01:50:00|28.77|28.66|28.83|28.72|28.85|28.74|28.73|28.62|281
1758851700000|2025-09-26 01:55:00|28.82|28.71|28.87|28.76|28.89|28.78|28.8|28.69|177
1758852000000|2025-09-26 02:00:00|28.86|28.75|29.03|28.92|29.03|28.92|28.84|28.73|227
1758852300000|2025-09-26 02:05:00|29.04|28.93|28.91|28.8|29.06|28.95|28.88|28.77|287
1758852600000|2025-09-26 02:10:00|28.9|28.79|28.59|28.48|28.91|28.8|28.55|28.44|348
1758852900000|2025-09-26 02:15:00|28.6|28.49|28.48|28.37|28.7|28.59|28.47|28.36|197
1758853200000|2025-09-26 02:20:00|28.49|28.38|28.53|28.42|28.6|28.49|28.47|28.36|233
1758853500000|2025-09-26 02:25:00|28.52|28.41|28.27|28.16|28.53|28.42|28.25|28.14|248
1758853800000|2025-09-26 02:30:00|28.26|28.15|28.45|28.34|28.47|28.36|27.99|27.88|317
1758854100000|2025-09-26 02:35:00|28.44|28.33|28.39|28.28|28.46|28.35|28.35|28.24|256
1758854400000|2025-09-26 02:40:00|28.38|28.27|28.45|28.34|28.45|28.34|28.24|28.13|310
1758854700000|2025-09-26 02:45:00|28.44|28.33|28.62|28.51|28.66|28.55|28.44|28.33|436
1758855000000|2025-09-26 02:50:00|28.63|28.52|28.55|28.44|28.66|28.55|28.53|28.42|256
1758855300000|2025-09-26 02:55:00|28.54|28.43|28.47|28.36|28.55|28.44|28.41|28.3|213
1758855600000|2025-09-26 03:00:00|28.46|28.35|28.34|28.23|28.49|28.38|28.31|28.2|240
1758855900000|2025-09-26 03:05:00|28.35|28.24|28.3|28.19|28.35|28.24|28.23|28.12|162
1758856200000|2025-09-26 03:10:00|28.29|28.18|28.35|28.24|28.42|28.31|28.25|28.14|219
1758856500000|2025-09-26 03:15:00|28.34|28.23|28.23|28.12|28.4|28.29|28.2|28.09|264
1758856800000|2025-09-26 03:20:00|28.22|28.11|28.13|28.02|28.25|28.14|28.1|27.99|328
1758857100000|2025-09-26 03:25:00|28.14|28.03|28.15|28.04|28.17|28.06|28.1|27.99|223
1758857400000|2025-09-26 03:30:00|28.14|28.03|28.12|28.01|28.17|28.06|28.07|27.96|229
1758857700000|2025-09-26 03:35:00|28.13|28.02|28.13|28.02|28.14|28.03|28.03|27.92|167
1758858000000|2025-09-26 03:40:00|28.14|28.03|28.18|28.07|28.18|28.07|28.12|28.01|254
1758858300000|2025-09-26 03:45:00|28.19|28.08|28.09|27.98|28.19|28.08|28.03|27.92|203
1758858600000|2025-09-26 03:50:00|28.08|27.97|28.28|28.17|28.29|28.18|28.08|27.97|260
1758858900000|2025-09-26 03:55:00|28.27|28.16|28.33|28.22|28.37|28.26|28.25|28.14|178
1758859200000|2025-09-26 04:00:00|28.32|28.21|28.26|28.15|28.36|28.25|28.26|28.15|278
1758859500000|2025-09-26 04:05:00|28.27|28.16|28.31|28.2|28.31|28.2|28.18|28.07|257
1758859800000|2025-09-26 04:10:00|28.32|28.21|28.31|28.2|28.35|28.24|28.3|28.19|368
1758860100000|2025-09-26 04:15:00|28.32|28.21|28.53|28.42|28.54|28.43|28.3|28.19|272
1758860400000|2025-09-26 04:20:00|28.54|28.43|28.53|28.42|28.57|28.46|28.49|28.38|324
1758860700000|2025-09-26 04:25:00|28.52|28.41|28.48|28.37|28.54|28.43|28.45|28.34|240
1758861000000|2025-09-26 04:30:00|28.49|28.38|28.39|28.28|28.49|28.38|28.37|28.26|240
1758861300000|2025-09-26 04:35:00|28.38|28.27|28.37|28.26|28.39|28.28|28.34|28.23|176
1758861600000|2025-09-26 04:40:00|28.36|28.25|28.34|28.23|28.4|28.29|28.29|28.18|51
1758861900000|2025-09-26 04:45:00|28.35|28.24|28.31|28.2|28.38|28.27|28.3|28.19|152
1758862200000|2025-09-26 04:50:00|28.32|28.21|28.27|28.16|28.34|28.23|28.24|28.13|237
1758862500000|2025-09-26 04:55:00|28.26|28.15|28.28|28.17|28.31|28.2|28.25|28.14|75
1758862800000|2025-09-26 05:00:00|28.27|28.16|28.42|28.31|28.42|28.31|28.22|28.11|260
1758863100000|2025-09-26 05:05:00|28.43|28.32|28.43|28.32|28.47|28.36|28.35|28.24|341
1758863400000|2025-09-26 05:10:00|28.44|28.33|28.41|28.3|28.45|28.34|28.35|28.24|302
1758863700000|2025-09-26 05:15:00|28.4|28.29|28.4|28.29|28.45|28.34|28.39|28.28|297
1758864000000|2025-09-26 05:20:00|28.41|28.3|28.46|28.35|28.47|28.36|28.39|28.28|261
1758864300000|2025-09-26 05:25:00|28.45|28.34|28.43|28.32|28.5|28.39|28.42|28.31|163
1758864600000|2025-09-26 05:30:00|28.42|28.31|28.22|28.11|28.43|28.32|28.2|28.09|282
1758864900000|2025-09-26 05:35:00|28.23|28.12|28.15|28.04|28.23|28.12|28.12|28.01|339
1758865200000|2025-09-26 05:40:00|28.13|28.02|28.26|28.15|28.3|28.19|28.11|28|278
1758865500000|2025-09-26 05:45:00|28.27|28.16|28.16|28.05|28.29|28.18|28.14|28.03|230
1758865800000|2025-09-26 05:50:00|28.15|28.04|28.19|28.08|28.19|28.08|28.13|28.02|236
1758866100000|2025-09-26 05:55:00|28.2|28.09|28.06|27.95|28.23|28.12|28.05|27.94|241
1758866400000|2025-09-26 06:00:00|28.05|27.94|27.98|27.87|28.11|28|27.96|27.85|272
1758866700000|2025-09-26 06:05:00|27.99|27.88|27.79|27.68|27.99|27.88|27.76|27.65|261
1758867000000|2025-09-26 06:10:00|27.78|27.67|27.93|27.82|27.97|27.86|27.78|27.67|109
1758867300000|2025-09-26 06:15:00|27.94|27.83|28.05|27.94|28.09|27.98|27.92|27.81|222
1758867600000|2025-09-26 06:20:00|28.07|27.96|28.06|27.95|28.16|28.05|28.02|27.91|264
1758867900000|2025-09-26 06:25:00|28.05|27.94|28.07|27.96|28.17|28.06|28.04|27.93|230
1758868200000|2025-09-26 06:30:00|28.06|27.95|28.06|27.95|28.11|28|28.03|27.92|192
1758868500000|2025-09-26 06:35:00|28.07|27.96|28.14|28.03|28.19|28.08|28.07|27.96|226
1758868800000|2025-09-26 06:40:00|28.15|28.04|28.32|28.21|28.35|28.24|28.12|28.01|296
1758869100000|2025-09-26 06:45:00|28.33|28.22|28.24|28.13|28.34|28.23|28.17|28.06|263
1758869400000|2025-09-26 06:50:00|28.23|28.12|28.23|28.12|28.3|28.19|28.18|28.07|183
1758869700000|2025-09-26 06:55:00|28.22|28.11|28.2|28.09|28.26|28.15|28.15|28.04|182
1758870000000|2025-09-26 07:00:00|28.21|28.1|28.28|28.17|28.28|28.17|28.18|28.07|197
1758870300000|2025-09-26 07:05:00|28.27|28.16|28.33|28.22|28.42|28.31|28.23|28.12|327
1758870600000|2025-09-26 07:10:00|28.34|28.23|28.41|28.3|28.44|28.33|28.32|28.21|333
1758870900000|2025-09-26 07:15:00|28.42|28.31|28.32|28.21|28.42|28.31|28.32|28.21|265
1758871200000|2025-09-26 07:20:00|28.33|28.22|28.42|28.31|28.44|28.33|28.32|28.21|287
1758871500000|2025-09-26 07:25:00|28.43|28.32|28.27|28.16|28.44|28.33|28.27|28.16|250
1758871800000|2025-09-26 07:30:00|28.28|28.17|28.16|28.05|28.3|28.19|28.09|27.98|480
1758872100000|2025-09-26 07:35:00|28.17|28.06|28.2|28.09|28.23|28.12|28.14|28.03|359
1758872400000|2025-09-26 07:40:00|28.21|28.1|28.2|28.09|28.25|28.14|28.17|28.06|197
1758872700000|2025-09-26 07:45:00|28.19|28.08|28.23|28.12|28.25|28.14|28.17|28.06|144
1758873000000|2025-09-26 07:50:00|28.24|28.13|28.25|28.14|28.26|28.15|28.18|28.07|102
1758873300000|2025-09-26 07:55:00|28.24|28.13|28.35|28.24|28.37|28.26|28.2|28.09|250
1758873600000|2025-09-26 08:00:00|28.36|28.25|28.44|28.33|28.44|28.33|28.34|28.23|216
1758873900000|2025-09-26 08:05:00|28.43|28.32|28.52|28.41|28.56|28.45|28.43|28.32|166
1758874200000|2025-09-26 08:10:00|28.51|28.4|28.62|28.51|28.64|28.53|28.5|28.39|182
1758874500000|2025-09-26 08:15:00|28.61|28.5|28.59|28.48|28.66|28.55|28.58|28.47|183
1758874800000|2025-09-26 08:20:00|28.6|28.49|28.54|28.43|28.64|28.53|28.53|28.42|204
1758875100000|2025-09-26 08:25:00|28.55|28.44|28.57|28.46|28.61|28.5|28.53|28.42|147
1758875400000|2025-09-26 08:30:00|28.56|28.45|28.57|28.46|28.63|28.52|28.55|28.44|317
1758875700000|2025-09-26 08:35:00|28.58|28.47|28.58|28.47|28.61|28.5|28.55|28.44|343
1758876000000|2025-09-26 08:40:00|28.59|28.48|28.54|28.43|28.6|28.49|28.52|28.41|159
1758876300000|2025-09-26 08:45:00|28.53|28.42|28.47|28.36|28.56|28.45|28.47|28.36|317
1758876600000|2025-09-26 08:50:00|28.48|28.37|28.49|28.38|28.5|28.39|28.45|28.34|188
1758876900000|2025-09-26 08:55:00|28.48|28.37|28.49|28.38|28.51|28.4|28.45|28.34|353
1758877200000|2025-09-26 09:00:00|28.48|28.37|28.42|28.31|28.5|28.39|28.39|28.28|263
1758877500000|2025-09-26 09:05:00|28.41|28.3|28.43|28.32|28.52|28.41|28.41|28.3|362
1758877800000|2025-09-26 09:10:00|28.44|28.33|28.5|28.39|28.5|28.39|28.4|28.29|258
1758878100000|2025-09-26 09:15:00|28.49|28.38|28.41|28.3|28.5|28.39|28.4|28.29|267
1758878400000|2025-09-26 09:20:00|28.4|28.29|28.25|28.14|28.45|28.34|28.22|28.11|352
1758878700000|2025-09-26 09:25:00|28.26|28.15|28.23|28.12|28.29|28.18|28.22|28.11|409
1758879000000|2025-09-26 09:30:00|28.22|28.11|28.15|28.04|28.25|28.14|28.11|28|468
1758879300000|2025-09-26 09:35:00|28.14|28.03|28.09|27.98|28.18|28.07|28.07|27.96|539
1758879600000|2025-09-26 09:40:00|28.1|27.99|28.07|27.96|28.11|28|28.03|27.92|338
1758879900000|2025-09-26 09:45:00|28.06|27.95|28.14|28.03|28.14|28.03|28.05|27.94|274
1758880200000|2025-09-26 09:50:00|28.15|28.04|28.15|28.04|28.2|28.09|28.14|28.03|185
1758880500000|2025-09-26 09:55:00|28.16|28.05|28.21|28.1|28.21|28.1|28.13|28.02|328
1758880800000|2025-09-26 10:00:00|28.2|28.09|27.96|27.85|28.25|28.14|27.95|27.84|423
1758881100000|2025-09-26 10:05:00|27.97|27.86|27.85|27.74|27.99|27.88|27.8|27.69|385
1758881400000|2025-09-26 10:10:00|27.84|27.73|27.81|27.7|27.84|27.73|27.74|27.63|327
1758881700000|2025-09-26 10:15:00|27.8|27.69|27.85|27.74|27.87|27.76|27.72|27.61|177
1758882000000|2025-09-26 10:20:00|27.86|27.75|27.89|27.78|27.93|27.82|27.81|27.7|195
1758882300000|2025-09-26 10:25:00|27.88|27.77|27.9|27.79|27.93|27.82|27.87|27.76|150
1758882600000|2025-09-26 10:30:00|27.89|27.78|27.98|27.87|27.99|27.88|27.81|27.7|265
1758882900000|2025-09-26 10:35:00|27.97|27.86|28.01|27.9|28.01|27.9|27.95|27.84|170
1758883200000|2025-09-26 10:40:00|28|27.89|27.89|27.78|28.01|27.9|27.88|27.77|184
1758883500000|2025-09-26 10:45:00|27.9|27.79|27.67|27.56|27.9|27.79|27.66|27.55|261
1758883800000|2025-09-26 10:50:00|27.68|27.57|27.74|27.63|27.76|27.65|27.68|27.57|232
1758884100000|2025-09-26 10:55:00|27.75|27.64|27.73|27.62|27.76|27.65|27.69|27.58|202
1758884400000|2025-09-26 11:00:00|27.72|27.61|27.67|27.56|27.75|27.64|27.65|27.54|226
1758884700000|2025-09-26 11:05:00|27.68|27.57|27.63|27.52|27.69|27.58|27.58|27.47|317
1758885000000|2025-09-26 11:10:00|27.62|27.51|27.58|27.47|27.68|27.57|27.56|27.45|201
1758885300000|2025-09-26 11:15:00|27.57|27.46|27.68|27.57|27.69|27.58|27.56|27.45|259
1758885600000|2025-09-26 11:20:00|27.69|27.58|27.49|27.38|27.75|27.64|27.48|27.37|237
1758885900000|2025-09-26 11:25:00|27.5|27.39|27.65|27.54|27.68|27.57|27.5|27.39|182
1758886200000|2025-09-26 11:30:00|27.66|27.55|27.77|27.66|27.8|27.69|27.65|27.54|288
1758886500000|2025-09-26 11:35:00|27.76|27.65|27.75|27.64|27.78|27.67|27.66|27.55|199
1758886800000|2025-09-26 11:40:00|27.76|27.65|27.69|27.58|27.78|27.67|27.69|27.58|241
1758887100000|2025-09-26 11:45:00|27.7|27.59|27.71|27.6|27.79|27.68|27.67|27.56|291
1758887400000|2025-09-26 11:50:00|27.72|27.61|27.76|27.65|27.76|27.65|27.69|27.58|178
1758887700000|2025-09-26 11:55:00|27.75|27.64|27.65|27.54|27.77|27.66|27.64|27.53|176
1758888000000|2025-09-26 12:00:00|27.64|27.53|27.52|27.41|27.64|27.53|27.51|27.4|281
1758888300000|2025-09-26 12:05:00|27.53|27.42|27.46|27.35|27.57|27.46|27.43|27.32|295
1758888600000|2025-09-26 12:10:00|27.47|27.36|27.42|27.31|27.48|27.37|27.41|27.3|304
1758888900000|2025-09-26 12:15:00|27.41|27.3|27.48|27.37|27.57|27.46|27.41|27.3|311
1758889200000|2025-09-26 12:20:00|27.47|27.36|27.49|27.38|27.49|27.38|27.41|27.3|286
1758889500000|2025-09-26 12:25:00|27.5|27.39|27.75|27.64|27.79|27.68|27.5|27.39|292
1758889800000|2025-09-26 12:30:00|27.74|27.63|27.82|27.71|27.9|27.79|27.6|27.49|394
1758890100000|2025-09-26 12:35:00|27.81|27.7|27.82|27.71|27.94|27.83|27.79|27.68|303
1758890400000|2025-09-26 12:40:00|27.81|27.7|27.83|27.72|27.85|27.74|27.77|27.66|322
1758890700000|2025-09-26 12:45:00|27.84|27.73|27.68|27.57|27.85|27.74|27.65|27.54|313
1758891000000|2025-09-26 12:50:00|27.69|27.58|27.58|27.47|27.73|27.62|27.55|27.44|307
1758891300000|2025-09-26 12:55:00|27.57|27.46|27.66|27.55|27.71|27.6|27.57|27.46|349
1758891600000|2025-09-26 13:00:00|27.67|27.56|27.71|27.6|27.71|27.6|27.63|27.52|503
1758891900000|2025-09-26 13:05:00|27.7|27.59|27.74|27.63|27.77|27.66|27.67|27.56|461
1758892200000|2025-09-26 13:10:00|27.75|27.64|27.74|27.63|27.76|27.65|27.69|27.58|474
1758892500000|2025-09-26 13:15:00|27.73|27.62|27.7|27.59|27.75|27.64|27.59|27.48|392
1758892800000|2025-09-26 13:20:00|27.69|27.58|27.78|27.67|27.84|27.73|27.68|27.57|321
1758893100000|2025-09-26 13:25:00|27.77|27.66|27.68|27.57|27.81|27.7|27.63|27.52|371
1758893400000|2025-09-26 13:30:00|27.67|27.56|27.77|27.66|27.83|27.72|27.61|27.5|283
1758893700000|2025-09-26 13:35:00|27.78|27.67|27.85|27.74|27.88|27.77|27.76|27.65|356
1758894000000|2025-09-26 13:40:00|27.86|27.75|27.82|27.71|27.87|27.76|27.76|27.65|442
1758894300000|2025-09-26 13:45:00|27.81|27.7|27.9|27.79|27.9|27.79|27.76|27.65|391
1758894600000|2025-09-26 13:50:00|27.89|27.78|27.92|27.81|27.95|27.84|27.77|27.66|566
1758894900000|2025-09-26 13:55:00|27.94|27.83|27.9|27.79|27.95|27.84|27.85|27.74|532
1758895200000|2025-09-26 14:00:00|27.91|27.8|27.7|27.59|27.94|27.83|27.69|27.58|467
1758895500000|2025-09-26 14:05:00|27.71|27.6|27.67|27.56|27.73|27.62|27.61|27.5|396
1758895800000|2025-09-26 14:10:00|27.68|27.57|27.6|27.49|27.72|27.61|27.59|27.48|441
1758896100000|2025-09-26 14:15:00|27.61|27.5|27.73|27.62|27.73|27.62|27.53|27.42|339
1758896400000|2025-09-26 14:20:00|27.72|27.61|27.53|27.42|27.74|27.63|27.53|27.42|342
1758896700000|2025-09-26 14:25:00|27.54|27.43|27.52|27.41|27.56|27.45|27.46|27.35|229
1758897000000|2025-09-26 14:30:00|27.51|27.4|27.2|27.09|27.52|27.41|27.16|27.05|332
1758897300000|2025-09-26 14:35:00|27.18|27.07|27.34|27.23|27.36|27.25|27.15|27.04|324
1758897600000|2025-09-26 14:40:00|27.33|27.22|27.28|27.17|27.4|27.29|27.25|27.14|313
1758897900000|2025-09-26 14:45:00|27.27|27.16|27.21|27.1|27.34|27.23|27.2|27.09|436
1758898200000|2025-09-26 14:50:00|27.2|27.09|27.2|27.09|27.3|27.19|27.18|27.07|308
1758898500000|2025-09-26 14:55:00|27.19|27.08|27.24|27.13|27.36|27.25|27.15|27.04|262
1758898800000|2025-09-26 15:00:00|27.23|27.12|27.38|27.27|27.43|27.32|27.22|27.11|315
1758899100000|2025-09-26 15:05:00|27.39|27.28|27.46|27.35|27.49|27.38|27.35|27.24|286
1758899400000|2025-09-26 15:10:00|27.47|27.36|27.44|27.33|27.48|27.37|27.4|27.29|275
1758899700000|2025-09-26 15:15:00|27.43|27.32|27.64|27.53|27.67|27.56|27.38|27.27|309
1758900000000|2025-09-26 15:20:00|27.65|27.54|27.5|27.39|27.65|27.54|27.47|27.36|304
1758900300000|2025-09-26 15:25:00|27.51|27.4|27.58|27.47|27.6|27.49|27.51|27.4|258
1758900600000|2025-09-26 15:30:00|27.59|27.48|27.7|27.59|27.71|27.6|27.59|27.48|317
1758900900000|2025-09-26 15:35:00|27.69|27.58|27.68|27.57|27.75|27.64|27.62|27.51|233
1758901200000|2025-09-26 15:40:00|27.69|27.58|27.92|27.81|27.94|27.83|27.69|27.58|289
1758901500000|2025-09-26 15:45:00|27.91|27.8|27.88|27.77|27.98|27.87|27.85|27.74|256
1758901800000|2025-09-26 15:50:00|27.87|27.76|27.86|27.75|27.88|27.77|27.79|27.68|342
1758902100000|2025-09-26 15:55:00|27.85|27.74|27.96|27.85|27.96|27.85|27.83|27.72|235
1758902400000|2025-09-26 16:00:00|27.95|27.84|27.96|27.85|27.98|27.87|27.89|27.78|149
1758902700000|2025-09-26 16:05:00|27.97|27.86|27.98|27.87|27.98|27.87|27.9|27.79|118
1758903000000|2025-09-26 16:10:00|27.97|27.86|28.05|27.94|28.15|28.04|27.95|27.84|184
1758903300000|2025-09-26 16:15:00|28.04|27.93|28.22|28.11|28.24|28.13|27.97|27.86|259
1758903600000|2025-09-26 16:20:00|28.23|28.12|28.2|28.09|28.32|28.21|28.18|28.07|223
1758903900000|2025-09-26 16:25:00|28.21|28.1|28.3|28.19|28.3|28.19|28.14|28.03|213
1758904200000|2025-09-26 16:30:00|28.29|28.18|28.39|28.28|28.44|28.33|28.28|28.17|376
1758904500000|2025-09-26 16:35:00|28.4|28.29|28.6|28.49|28.68|28.57|28.38|28.27|324
1758904800000|2025-09-26 16:40:00|28.59|28.48|28.67|28.56|28.7|28.59|28.5|28.39|315
1758905100000|2025-09-26 16:45:00|28.68|28.57|28.63|28.52|28.73|28.62|28.6|28.49|371
1758905400000|2025-09-26 16:50:00|28.62|28.51|28.49|28.38|28.63|28.52|28.38|28.27|318
1758905700000|2025-09-26 16:55:00|28.5|28.39|28.9|28.79|28.95|28.84|28.45|28.34|367
1758906000000|2025-09-26 17:00:00|28.89|28.78|28.92|28.81|29.03|28.92|28.75|28.64|530
1758906300000|2025-09-26 17:05:00|28.93|28.82|28.9|28.79|28.97|28.86|28.8|28.69|400
1758906600000|2025-09-26 17:10:00|28.89|28.78|28.98|28.87|29.08|28.97|28.78|28.67|613
1758906900000|2025-09-26 17:15:00|28.99|28.88|28.98|28.87|29.04|28.93|28.91|28.8|523
1758907200000|2025-09-26 17:20:00|28.97|28.86|29.21|29.1|29.23|29.12|28.95|28.84|466
1758907500000|2025-09-26 17:25:00|29.19|29.08|29.43|29.32|29.43|29.32|29.14|29.03|517
1758907800000|2025-09-26 17:30:00|29.42|29.31|29.44|29.33|29.47|29.36|29.28|29.17|392
1758908100000|2025-09-26 17:35:00|29.43|29.32|29.6|29.49|29.61|29.5|29.42|29.31|334
1758908400000|2025-09-26 17:40:00|29.59|29.48|29.47|29.36|29.61|29.5|29.33|29.22|295
1758908700000|2025-09-26 17:45:00|29.48|29.37|29.59|29.48|29.66|29.55|29.38|29.27|312
1758909000000|2025-09-26 17:50:00|29.58|29.47|29.51|29.4|29.61|29.5|29.47|29.36|442
1758909300000|2025-09-26 17:55:00|29.52|29.41|29.59|29.48|29.64|29.53|29.47|29.36|415
1758909600000|2025-09-26 18:00:00|29.6|29.49|29.55|29.44|29.62|29.51|29.47|29.36|361
1758909900000|2025-09-26 18:05:00|29.56|29.45|29.48|29.37|29.57|29.46|29.41|29.3|410
1758910200000|2025-09-26 18:10:00|29.47|29.36|29.53|29.42|29.57|29.46|29.45|29.34|385
1758910500000|2025-09-26 18:15:00|29.52|29.41|29.59|29.48|29.61|29.5|29.44|29.33|344
1758910800000|2025-09-26 18:20:00|29.6|29.49|29.52|29.41|29.6|29.49|29.48|29.37|414
1758911100000|2025-09-26 18:25:00|29.51|29.4|29.45|29.34|29.55|29.44|29.43|29.32|515
1758911400000|2025-09-26 18:30:00|29.46|29.35|29.29|29.18|29.47|29.36|29.22|29.11|433
1758911700000|2025-09-26 18:35:00|29.3|29.19|29.17|29.06|29.36|29.25|29.14|29.03|452
1758912000000|2025-09-26 18:40:00|29.16|29.05|29.16|29.05|29.18|29.07|29.05|28.94|245
1758912300000|2025-09-26 18:45:00|29.17|29.06|29.29|29.18|29.31|29.2|29.13|29.02|316
1758912600000|2025-09-26 18:50:00|29.3|29.19|29.25|29.14|29.32|29.21|29.2|29.09|231
1758912900000|2025-09-26 18:55:00|29.24|29.13|29.19|29.08|29.25|29.14|29.12|29.01|214
1758913200000|2025-09-26 19:00:00|29.18|29.07|29.05|28.94|29.19|29.08|29.01|28.9|330
1758913500000|2025-09-26 19:05:00|29.04|28.93|29.13|29.02|29.15|29.04|29.01|28.9|206
1758913800000|2025-09-26 19:10:00|29.12|29.01|29.14|29.03|29.19|29.08|29.05|28.94|259
1758914100000|2025-09-26 19:15:00|29.13|29.02|29.24|29.13|29.38|29.27|29.11|29|334
1758914400000|2025-09-26 19:20:00|29.25|29.14|29.2|29.09|29.25|29.14|29.09|28.98|275
1758914700000|2025-09-26 19:25:00|29.19|29.08|29.1|28.99|29.25|29.14|29.06|28.95|249
1758915000000|2025-09-26 19:30:00|29.11|29|28.98|28.87|29.16|29.05|28.94|28.83|276
1758915300000|2025-09-26 19:35:00|28.99|28.88|28.92|28.81|29.03|28.92|28.9|28.79|182
1758915600000|2025-09-26 19:40:00|28.9|28.79|28.7|28.59|28.92|28.81|28.64|28.53|315
1758915900000|2025-09-26 19:45:00|28.68|28.57|28.74|28.63|28.75|28.64|28.56|28.45|372
1758916200000|2025-09-26 19:50:00|28.75|28.64|28.81|28.7|28.83|28.72|28.69|28.58|292
1758916500000|2025-09-26 19:55:00|28.82|28.71|28.8|28.69|28.84|28.73|28.76|28.65|237
1758916800000|2025-09-26 20:00:00|28.78|28.67|28.8|28.69|28.82|28.71|28.74|28.63|320
1758917100000|2025-09-26 20:05:00|28.79|28.68|28.76|28.65|28.8|28.69|28.7|28.59|156
1758917400000|2025-09-26 20:10:00|28.77|28.66|28.9|28.79|28.91|28.8|28.73|28.62|256
1758917700000|2025-09-26 20:15:00|28.89|28.78|28.81|28.7|28.91|28.8|28.76|28.65|128
1758918000000|2025-09-26 20:20:00|28.8|28.69|28.73|28.62|28.82|28.71|28.7|28.59|143
1758918300000|2025-09-26 20:25:00|28.74|28.63|28.74|28.63|28.82|28.71|28.72|28.61|179
1758918600000|2025-09-26 20:30:00|28.73|28.62|28.75|28.64|28.81|28.7|28.72|28.61|127
1758918900000|2025-09-26 20:35:00|28.73|28.62|28.74|28.63|28.81|28.7|28.7|28.59|111
1758919200000|2025-09-26 20:40:00|28.73|28.62|28.68|28.57|28.76|28.65|28.68|28.57|75
1758919500000|2025-09-26 20:45:00|28.69|28.58|28.76|28.65|28.76|28.65|28.68|28.57|50
1758919800000|2025-09-26 20:50:00|28.77|28.66|28.78|28.67|28.81|28.7|28.71|28.6|75
1758920100000|2025-09-26 20:55:00|28.77|28.66|28.79|28.68|28.83|28.72|28.76|28.65|59
1758956400000|2025-09-27 07:00:00|28.87|28.76|28.86|28.75|28.91|28.8|28.85|28.74|40
1758956700000|2025-09-27 07:05:00|28.87|28.76|28.8|28.69|28.87|28.76|28.79|28.68|24
1758957000000|2025-09-27 07:10:00|28.79|28.68|28.85|28.74|28.87|28.76|28.77|28.66|65
1758957300000|2025-09-27 07:15:00|28.84|28.73|28.87|28.76|28.87|28.76|28.79|28.68|24
1758957600000|2025-09-27 07:20:00|28.86|28.75|28.86|28.75|28.88|28.77|28.86|28.75|25
1758957900000|2025-09-27 07:25:00|28.85|28.74|28.81|28.7|28.86|28.75|28.81|28.7|11
1758958200000|2025-09-27 07:30:00|28.82|28.71|28.75|28.64|28.82|28.71|28.73|28.62|42
1758958500000|2025-09-27 07:35:00|28.76|28.65|28.72|28.61|28.76|28.65|28.69|28.58|30
1758958800000|2025-09-27 07:40:00|28.73|28.62|28.74|28.63|28.76|28.65|28.72|28.61|28
1758959100000|2025-09-27 07:45:00|28.72|28.61|28.75|28.64|28.76|28.65|28.7|28.59|54
1758959400000|2025-09-27 07:50:00|28.76|28.65|28.73|28.62|28.76|28.65|28.73|28.62|40
1758959700000|2025-09-27 07:55:00|28.74|28.63|28.74|28.63|28.74|28.63|28.72|28.61|53
1758960000000|2025-09-27 08:00:00|28.75|28.64|28.71|28.6|28.75|28.64|28.69|28.58|19
1758960300000|2025-09-27 08:05:00|28.7|28.59|28.6|28.49|28.7|28.59|28.6|28.49|84
1758960600000|2025-09-27 08:10:00|28.61|28.5|28.66|28.55|28.66|28.55|28.6|28.49|44
1758960900000|2025-09-27 08:15:00|28.65|28.54|28.66|28.55|28.66|28.55|28.62|28.51|44
1758961200000|2025-09-27 08:20:00|28.65|28.54|28.67|28.56|28.69|28.58|28.64|28.53|29
1758961500000|2025-09-27 08:25:00|28.68|28.57|28.68|28.57|28.7|28.59|28.66|28.55|49
1758961800000|2025-09-27 08:30:00|28.67|28.56|28.67|28.56|28.72|28.61|28.65|28.54|69
1758962100000|2025-09-27 08:35:00|28.66|28.55|28.66|28.55|28.67|28.56|28.64|28.53|47
1758962400000|2025-09-27 08:40:00|28.67|28.56|28.65|28.54|28.68|28.57|28.64|28.53|69
1758962700000|2025-09-27 08:45:00|28.66|28.55|28.62|28.51|28.67|28.56|28.61|28.5|35
1758963000000|2025-09-27 08:50:00|28.61|28.5|28.58|28.47|28.64|28.53|28.58|28.47|78
1758963300000|2025-09-27 08:55:00|28.57|28.46|28.49|28.38|28.57|28.46|28.47|28.36|36
1758963600000|2025-09-27 09:00:00|28.48|28.37|28.45|28.34|28.5|28.39|28.43|28.32|36
1758963900000|2025-09-27 09:05:00|28.44|28.33|28.39|28.28|28.45|28.34|28.36|28.25|57
1758964200000|2025-09-27 09:10:00|28.38|28.27|28.43|28.32|28.44|28.33|28.38|28.27|41
1758964500000|2025-09-27 09:15:00|28.44|28.33|28.44|28.33|28.46|28.35|28.42|28.31|70
1758964800000|2025-09-27 09:20:00|28.45|28.34|28.47|28.36|28.49|28.38|28.44|28.33|57
1758965100000|2025-09-27 09:25:00|28.46|28.35|28.44|28.33|28.46|28.35|28.42|28.31|27
1758965400000|2025-09-27 09:30:00|28.45|28.34|28.45|28.34|28.49|28.38|28.44|28.33|45
1758965700000|2025-09-27 09:35:00|28.46|28.35|28.55|28.44|28.56|28.45|28.45|28.34|66
1758966000000|2025-09-27 09:40:00|28.54|28.43|28.48|28.37|28.55|28.44|28.47|28.36|71
1758966300000|2025-09-27 09:45:00|28.47|28.36|28.47|28.36|28.53|28.42|28.46|28.35|77
1758966600000|2025-09-27 09:50:00|28.48|28.37|28.55|28.44|28.56|28.45|28.47|28.36|74
1758966900000|2025-09-27 09:55:00|28.54|28.43|28.55|28.44|28.56|28.45|28.53|28.42|26
1758967200000|2025-09-27 10:00:00|28.54|28.43|28.55|28.44|28.57|28.46|28.53|28.42|68
1758967500000|2025-09-27 10:05:00|28.56|28.45|28.51|28.4|28.58|28.47|28.51|28.4|48
1758967800000|2025-09-27 10:10:00|28.52|28.41|28.51|28.4|28.54|28.43|28.5|28.39|34
1758968100000|2025-09-27 10:15:00|28.5|28.39|28.51|28.4|28.54|28.43|28.5|28.39|22
1758968400000|2025-09-27 10:20:00|28.5|28.39|28.47|28.36|28.52|28.41|28.46|28.35|30
1758968700000|2025-09-27 10:25:00|28.48|28.37|28.47|28.36|28.48|28.37|28.46|28.35|16
1758969000000|2025-09-27 10:30:00|28.48|28.37|28.5|28.39|28.51|28.4|28.45|28.34|25
1758969300000|2025-09-27 10:35:00|28.49|28.38|28.56|28.45|28.62|28.51|28.49|28.38|94
1758969600000|2025-09-27 10:40:00|28.55|28.44|28.53|28.42|28.56|28.45|28.51|28.4|55
1758969900000|2025-09-27 10:45:00|28.52|28.41|28.56|28.45|28.57|28.46|28.51|28.4|43
1758970200000|2025-09-27 10:50:00|28.55|28.44|28.47|28.36|28.56|28.45|28.47|28.36|19
1758970500000|2025-09-27 10:55:00|28.48|28.37|28.46|28.35|28.49|28.38|28.46|28.35|23
1758970800000|2025-09-27 11:00:00|28.45|28.34|28.54|28.43|28.54|28.43|28.45|28.34|41
1758971100000|2025-09-27 11:05:00|28.53|28.42|28.48|28.37|28.53|28.42|28.48|28.37|46
1758971400000|2025-09-27 11:10:00|28.47|28.36|28.41|28.3|28.47|28.36|28.39|28.28|32
1758971700000|2025-09-27 11:15:00|28.4|28.29|28.46|28.35|28.46|28.35|28.4|28.29|25
1758972000000|2025-09-27 11:20:00|28.47|28.36|28.43|28.32|28.48|28.37|28.42|28.31|21
1758972300000|2025-09-27 11:25:00|28.44|28.33|28.47|28.36|28.49|28.38|28.43|28.32|12
1758972600000|2025-09-27 11:30:00|28.48|28.37|28.5|28.39|28.5|28.39|28.47|28.36|35
1758972900000|2025-09-27 11:35:00|28.49|28.38|28.49|28.38|28.5|28.39|28.48|28.37|47
1758973200000|2025-09-27 11:40:00|28.48|28.37|28.44|28.33|28.49|28.38|28.43|28.32|33
1758973500000|2025-09-27 11:45:00|28.43|28.32|28.4|28.29|28.44|28.33|28.4|28.29|30
1758973800000|2025-09-27 11:50:00|28.41|28.3|28.42|28.31|28.43|28.32|28.4|28.29|26
1758974100000|2025-09-27 11:55:00|28.41|28.3|28.42|28.31|28.44|28.33|28.41|28.3|47
1758974400000|2025-09-27 12:00:00|28.43|28.32|28.41|28.3|28.45|28.34|28.39|28.28|33
1758974700000|2025-09-27 12:05:00|28.4|28.29|28.32|28.21|28.41|28.3|28.31|28.2|41
1758975000000|2025-09-27 12:10:00|28.33|28.22|28.36|28.25|28.37|28.26|28.32|28.21|56
1758975300000|2025-09-27 12:15:00|28.37|28.26|28.36|28.25|28.41|28.3|28.35|28.24|30
1758975600000|2025-09-27 12:20:00|28.37|28.26|28.38|28.27|28.41|28.3|28.34|28.23|44
1758975900000|2025-09-27 12:25:00|28.37|28.26|28.4|28.29|28.41|28.3|28.35|28.24|31
1758976200000|2025-09-27 12:30:00|28.41|28.3|28.4|28.29|28.44|28.33|28.39|28.28|44
1758976500000|2025-09-27 12:35:00|28.39|28.28|28.47|28.36|28.47|28.36|28.39|28.28|35
1758976800000|2025-09-27 12:40:00|28.48|28.37|28.46|28.35|28.49|28.38|28.44|28.33|31
1758977100000|2025-09-27 12:45:00|28.45|28.34|28.5|28.39|28.52|28.41|28.44|28.33|71
1758977400000|2025-09-27 12:50:00|28.49|28.38|28.46|28.35|28.5|28.39|28.43|28.32|48
1758977700000|2025-09-27 12:55:00|28.45|28.34|28.51|28.4|28.53|28.42|28.45|28.34|19
1758978000000|2025-09-27 13:00:00|28.5|28.39|28.44|28.33|28.52|28.41|28.44|28.33|43
1758978300000|2025-09-27 13:05:00|28.45|28.34|28.43|28.32|28.45|28.34|28.41|28.3|39
1758978600000|2025-09-27 13:10:00|28.42|28.31|28.39|28.28|28.42|28.31|28.39|28.28|16
1758978900000|2025-09-27 13:15:00|28.38|28.27|28.44|28.33|28.45|28.34|28.38|28.27|49
1758979200000|2025-09-27 13:20:00|28.43|28.32|28.45|28.34|28.45|28.34|28.4|28.29|17
1758979500000|2025-09-27 13:25:00|28.44|28.33|28.44|28.33|28.47|28.36|28.42|28.31|20
1758979800000|2025-09-27 13:30:00|28.45|28.34|28.47|28.36|28.48|28.37|28.42|28.31|40
1758980100000|2025-09-27 13:35:00|28.48|28.37|28.51|28.4|28.51|28.4|28.48|28.37|16
1758980400000|2025-09-27 13:40:00|28.5|28.39|28.58|28.47|28.59|28.48|28.49|28.38|67
1758980700000|2025-09-27 13:45:00|28.57|28.46|28.56|28.45|28.61|28.5|28.55|28.44|40
1758981000000|2025-09-27 13:50:00|28.57|28.46|28.54|28.43|28.57|28.46|28.49|28.38|54
1758981300000|2025-09-27 13:55:00|28.53|28.42|28.54|28.43|28.56|28.45|28.51|28.4|62
1758981600000|2025-09-27 14:00:00|28.55|28.44|28.49|28.38|28.58|28.47|28.48|28.37|51
1758981900000|2025-09-27 14:05:00|28.48|28.37|28.57|28.46|28.57|28.46|28.48|28.37|34
1758982200000|2025-09-27 14:10:00|28.58|28.47|28.65|28.54|28.65|28.54|28.58|28.47|20
1758982500000|2025-09-27 14:15:00|28.66|28.55|28.67|28.56|28.67|28.56|28.6|28.49|36
1758982800000|2025-09-27 14:20:00|28.68|28.57|28.65|28.54|28.68|28.57|28.61|28.5|36
1758983100000|2025-09-27 14:25:00|28.66|28.55|28.71|28.6|28.72|28.61|28.66|28.55|56
1758983400000|2025-09-27 14:30:00|28.72|28.61|28.85|28.74|28.86|28.75|28.71|28.6|75
1758983700000|2025-09-27 14:35:00|28.84|28.73|28.91|28.8|28.92|28.81|28.82|28.71|67
1758984000000|2025-09-27 14:40:00|28.9|28.79|28.74|28.63|28.9|28.79|28.74|28.63|95
1758984300000|2025-09-27 14:45:00|28.73|28.62|28.64|28.53|28.74|28.63|28.63|28.52|64
1758984600000|2025-09-27 14:50:00|28.65|28.54|28.75|28.64|28.75|28.64|28.63|28.52|48
1758984900000|2025-09-27 14:55:00|28.74|28.63|28.83|28.72|28.83|28.72|28.74|28.63|48
1758985200000|2025-09-27 15:00:00|28.84|28.73|28.66|28.55|28.84|28.73|28.66|28.55|59
1758985500000|2025-09-27 15:05:00|28.65|28.54|28.52|28.41|28.67|28.56|28.5|28.39|66
1758985800000|2025-09-27 15:10:00|28.53|28.42|28.55|28.44|28.59|28.48|28.45|28.34|77
1758986100000|2025-09-27 15:15:00|28.54|28.43|28.63|28.52|28.66|28.55|28.53|28.42|66
1758986400000|2025-09-27 15:20:00|28.62|28.51|28.65|28.54|28.65|28.54|28.59|28.48|59
1758986700000|2025-09-27 15:25:00|28.64|28.53|28.66|28.55|28.69|28.58|28.61|28.5|63
1758987000000|2025-09-27 15:30:00|28.67|28.56|28.78|28.67|28.79|28.68|28.6|28.49|53
1758987300000|2025-09-27 15:35:00|28.79|28.68|28.72|28.61|28.79|28.68|28.7|28.59|54
1758987600000|2025-09-27 15:40:00|28.73|28.62|28.7|28.59|28.77|28.66|28.7|28.59|58
1758987900000|2025-09-27 15:45:00|28.69|28.58|28.72|28.61|28.73|28.62|28.67|28.56|40
1758988200000|2025-09-27 15:50:00|28.73|28.62|28.75|28.64|28.78|28.67|28.7|28.59|59
1758988500000|2025-09-27 15:55:00|28.76|28.65|28.76|28.65|28.79|28.68|28.75|28.64|53
1758988800000|2025-09-27 16:00:00|28.77|28.66|28.76|28.65|28.8|28.69|28.75|28.64|88
1758989100000|2025-09-27 16:05:00|28.75|28.64|28.72|28.61|28.77|28.66|28.71|28.6|70
1758989400000|2025-09-27 16:10:00|28.71|28.6|28.73|28.62|28.75|28.64|28.68|28.57|71
1758989700000|2025-09-27 16:15:00|28.74|28.63|28.76|28.65|28.77|28.66|28.68|28.57|81
1758990000000|2025-09-27 16:20:00|28.77|28.66|28.72|28.61|28.81|28.7|28.71|28.6|59
1758990300000|2025-09-27 16:25:00|28.71|28.6|28.71|28.6|28.77|28.66|28.71|28.6|41
1758990600000|2025-09-27 16:30:00|28.72|28.61|28.77|28.66|28.78|28.67|28.69|28.58|66
1758990900000|2025-09-27 16:35:00|28.78|28.67|28.86|28.75|28.86|28.75|28.77|28.66|61
1758991200000|2025-09-27 16:40:00|28.84|28.73|28.77|28.66|28.87|28.76|28.76|28.65|56
1758991500000|2025-09-27 16:45:00|28.76|28.65|28.75|28.64|28.81|28.7|28.74|28.63|42
1758991800000|2025-09-27 16:50:00|28.74|28.63|28.64|28.53|28.75|28.64|28.62|28.51|30
1758992100000|2025-09-27 16:55:00|28.63|28.52|28.69|28.58|28.69|28.58|28.63|28.52|41
1758992400000|2025-09-27 17:00:00|28.7|28.59|28.58|28.47|28.7|28.59|28.56|28.45|91
1758992700000|2025-09-27 17:05:00|28.59|28.48|28.67|28.56|28.69|28.58|28.59|28.48|61
1758993000000|2025-09-27 17:10:00|28.66|28.55|28.59|28.48|28.68|28.57|28.58|28.47|30
1758993300000|2025-09-27 17:15:00|28.58|28.47|28.49|28.38|28.59|28.48|28.49|28.38|46
1758993600000|2025-09-27 17:20:00|28.5|28.39|28.53|28.42|28.59|28.48|28.49|28.38|36
1758993900000|2025-09-27 17:25:00|28.54|28.43|28.56|28.45|28.58|28.47|28.52|28.41|39
1758994200000|2025-09-27 17:30:00|28.55|28.44|28.72|28.61|28.73|28.62|28.54|28.43|94
1758994500000|2025-09-27 17:35:00|28.73|28.62|28.7|28.59|28.76|28.65|28.68|28.57|74
1758994800000|2025-09-27 17:40:00|28.69|28.58|28.75|28.64|28.76|28.65|28.69|28.58|50
1758995100000|2025-09-27 17:45:00|28.76|28.65|28.64|28.53|28.76|28.65|28.64|28.53|50
1758995400000|2025-09-27 17:50:00|28.65|28.54|28.64|28.53|28.67|28.56|28.62|28.51|40
1758995700000|2025-09-27 17:55:00|28.65|28.54|28.7|28.59|28.73|28.62|28.64|28.53|43
1758996000000|2025-09-27 18:00:00|28.69|28.58|28.69|28.58|28.74|28.63|28.64|28.53|99
1758996300000|2025-09-27 18:05:00|28.7|28.59|28.74|28.63|28.76|28.65|28.64|28.53|74
1758996600000|2025-09-27 18:10:00|28.75|28.64|28.69|28.58|28.77|28.66|28.68|28.57|46
1758996900000|2025-09-27 18:15:00|28.68|28.57|28.71|28.6|28.74|28.63|28.65|28.54|53
1758997200000|2025-09-27 18:20:00|28.7|28.59|28.71|28.6|28.74|28.63|28.69|28.58|72
1758997500000|2025-09-27 18:25:00|28.7|28.59|28.7|28.59|28.74|28.63|28.69|28.58|41
1758997800000|2025-09-27 18:30:00|28.71|28.6|28.66|28.55|28.72|28.61|28.66|28.55|58
1758998100000|2025-09-27 18:35:00|28.67|28.56|28.56|28.45|28.68|28.57|28.55|28.44|47
1758998400000|2025-09-27 18:40:00|28.55|28.44|28.59|28.48|28.59|28.48|28.53|28.42|59
1758998700000|2025-09-27 18:45:00|28.58|28.47|28.64|28.53|28.67|28.56|28.58|28.47|61
1758999000000|2025-09-27 18:50:00|28.65|28.54|28.63|28.52|28.65|28.54|28.6|28.49|31
1758999300000|2025-09-27 18:55:00|28.62|28.51|28.62|28.51|28.63|28.52|28.61|28.5|25
1758999600000|2025-09-27 19:00:00|28.61|28.5|28.58|28.47|28.62|28.51|28.58|28.47|16
1758999900000|2025-09-27 19:05:00|28.59|28.48|28.59|28.48|28.59|28.48|28.55|28.44|15
1759000200000|2025-09-27 19:10:00|28.6|28.49|28.57|28.46|28.61|28.5|28.56|28.45|12
1759000500000|2025-09-27 19:15:00|28.56|28.45|28.7|28.59|28.71|28.6|28.56|28.45|49
1759000800000|2025-09-27 19:20:00|28.69|28.58|28.73|28.62|28.73|28.62|28.67|28.56|57
1759001100000|2025-09-27 19:25:00|28.72|28.61|28.7|28.59|28.73|28.62|28.67|28.56|65
1759001400000|2025-09-27 19:30:00|28.71|28.6|28.66|28.55|28.71|28.6|28.64|28.53|50
1759001700000|2025-09-27 19:35:00|28.67|28.56|28.65|28.54|28.69|28.58|28.64|28.53|35
1759002000000|2025-09-27 19:40:00|28.66|28.55|28.64|28.53|28.67|28.56|28.63|28.52|23
1759002300000|2025-09-27 19:45:00|28.63|28.52|28.71|28.6|28.71|28.6|28.63|28.52|31
1759002600000|2025-09-27 19:50:00|28.72|28.61|28.81|28.7|28.81|28.7|28.72|28.61|59
1759002900000|2025-09-27 19:55:00|28.8|28.69|28.84|28.73|28.87|28.76|28.79|28.68|69
1759003200000|2025-09-27 20:00:00|28.85|28.74|28.81|28.7|28.86|28.75|28.78|28.67|41
1759003500000|2025-09-27 20:05:00|28.8|28.69|28.81|28.7|28.82|28.71|28.76|28.65|46
1759003800000|2025-09-27 20:10:00|28.8|28.69|28.84|28.73|28.91|28.8|28.8|28.69|49
1759004100000|2025-09-27 20:15:00|28.83|28.72|28.8|28.69|28.84|28.73|28.77|28.66|60
1759004400000|2025-09-27 20:20:00|28.81|28.7|28.8|28.69|28.83|28.72|28.8|28.69|20
1759004700000|2025-09-27 20:25:00|28.81|28.7|28.76|28.65|28.82|28.71|28.76|28.65|20
1759005000000|2025-09-27 20:30:00|28.77|28.66|28.82|28.71|28.83|28.72|28.76|28.65|62
1759005300000|2025-09-27 20:35:00|28.81|28.7|28.79|28.68|28.82|28.71|28.77|28.66|27
1759005600000|2025-09-27 20:40:00|28.8|28.69|28.74|28.63|28.81|28.7|28.74|28.63|43
1759005900000|2025-09-27 20:45:00|28.73|28.62|28.72|28.61|28.73|28.62|28.7|28.59|6
1759006200000|2025-09-27 20:50:00|28.71|28.6|28.72|28.61|28.74|28.63|28.71|28.6|16
1759006500000|2025-09-27 20:55:00|28.73|28.62|28.77|28.66|28.77|28.66|28.68|28.57|38
1759006800000|2025-09-27 21:00:00|28.76|28.65|28.73|28.62|28.79|28.68|28.71|28.6|28
1759007100000|2025-09-27 21:05:00|28.72|28.61|28.76|28.65|28.76|28.65|28.72|28.61|23
1759007400000|2025-09-27 21:10:00|28.77|28.66|28.76|28.65|28.78|28.67|28.75|28.64|28
1759007700000|2025-09-27 21:15:00|28.75|28.64|28.74|28.63|28.78|28.67|28.74|28.63|34
1759008000000|2025-09-27 21:20:00|28.75|28.64|28.74|28.63|28.76|28.65|28.74|28.63|16
1759008300000|2025-09-27 21:25:00|28.75|28.64|28.77|28.66|28.77|28.66|28.73|28.62|9
1759008600000|2025-09-27 21:30:00|28.78|28.67|28.75|28.64|28.8|28.69|28.74|28.63|26
1759008900000|2025-09-27 21:35:00|28.76|28.65|28.8|28.69|28.81|28.7|28.76|28.65|11
1759009200000|2025-09-27 21:40:00|28.81|28.7|28.76|28.65|28.81|28.7|28.76|28.65|49
1759009500000|2025-09-27 21:45:00|28.77|28.66|28.81|28.7|28.82|28.71|28.77|28.66|15
1759009800000|2025-09-27 21:50:00|28.82|28.71|28.84|28.73|28.86|28.75|28.82|28.71|19
1759010100000|2025-09-27 21:55:00|28.85|28.74|28.83|28.72|28.86|28.75|28.8|28.69|102
1759010400000|2025-09-27 22:00:00|28.82|28.71|28.89|28.78|28.9|28.79|28.82|28.71|41
1759010700000|2025-09-27 22:05:00|28.9|28.79|28.96|28.85|29|28.89|28.9|28.79|72
1759011000000|2025-09-27 22:10:00|28.97|28.86|28.97|28.86|28.98|28.87|28.94|28.83|72
1759011300000|2025-09-27 22:15:00|28.96|28.85|29.02|28.91|29.02|28.91|28.95|28.84|59
1759011600000|2025-09-27 22:20:00|29.01|28.9|29|28.89|29.02|28.91|28.99|28.88|38
1759011900000|2025-09-27 22:25:00|28.99|28.88|29.03|28.92|29.05|28.94|28.97|28.86|29
1759012200000|2025-09-27 22:30:00|29.04|28.93|28.98|28.87|29.04|28.93|28.97|28.86|41
1759012500000|2025-09-27 22:35:00|28.97|28.86|29|28.89|29|28.89|28.97|28.86|30
1759012800000|2025-09-27 22:40:00|28.99|28.88|28.93|28.82|29|28.89|28.93|28.82|23
1759013100000|2025-09-27 22:45:00|28.92|28.81|28.83|28.72|28.93|28.82|28.83|28.72|28
1759013400000|2025-09-27 22:50:00|28.84|28.73|28.87|28.76|28.87|28.76|28.84|28.73|28
1759013700000|2025-09-27 22:55:00|28.86|28.75|28.93|28.82|28.93|28.82|28.86|28.75|38
1759014000000|2025-09-27 23:00:00|28.94|28.83|28.98|28.87|28.99|28.88|28.92|28.81|49
1759014300000|2025-09-27 23:05:00|28.99|28.88|28.89|28.78|29|28.89|28.84|28.73|59
1759014600000|2025-09-27 23:10:00|28.9|28.79|28.89|28.78|28.95|28.84|28.85|28.74|50
1759014900000|2025-09-27 23:15:00|28.88|28.77|28.85|28.74|28.89|28.78|28.82|28.71|63
1759015200000|2025-09-27 23:20:00|28.84|28.73|28.84|28.73|28.87|28.76|28.83|28.72|25
1759015500000|2025-09-27 23:25:00|28.83|28.72|28.84|28.73|28.88|28.77|28.83|28.72|22
1759015800000|2025-09-27 23:30:00|28.83|28.72|28.84|28.73|28.85|28.74|28.82|28.71|22
1759016100000|2025-09-27 23:35:00|28.85|28.74|28.89|28.78|28.9|28.79|28.84|28.73|21
1759016400000|2025-09-27 23:40:00|28.88|28.77|28.87|28.76|28.89|28.78|28.82|28.71|26
1759016700000|2025-09-27 23:45:00|28.88|28.77|28.86|28.75|28.9|28.79|28.86|28.75|31
1759017000000|2025-09-27 23:50:00|28.85|28.74|28.85|28.74|28.9|28.79|28.85|28.74|39
1759017300000|2025-09-27 23:55:00|28.86|28.75|28.82|28.71|28.86|28.75|28.82|28.71|21
1759017600000|2025-09-28 00:00:00|28.83|28.72|28.87|28.76|28.88|28.77|28.82|28.71|29
1759017900000|2025-09-28 00:05:00|28.86|28.75|28.77|28.66|28.86|28.75|28.76|28.65|35
1759018200000|2025-09-28 00:10:00|28.78|28.67|28.78|28.67|28.79|28.68|28.7|28.59|53
1759018500000|2025-09-28 00:15:00|28.79|28.68|28.77|28.66|28.81|28.7|28.75|28.64|50
1759018800000|2025-09-28 00:20:00|28.76|28.65|28.86|28.75|28.86|28.75|28.76|28.65|59
1759019100000|2025-09-28 00:25:00|28.87|28.76|28.93|28.82|28.97|28.86|28.85|28.74|105
1759019400000|2025-09-28 00:30:00|28.94|28.83|28.85|28.74|28.94|28.83|28.85|28.74|74
1759019700000|2025-09-28 00:35:00|28.84|28.73|28.79|28.68|28.84|28.73|28.77|28.66|64
1759020000000|2025-09-28 00:40:00|28.8|28.69|28.82|28.71|28.88|28.77|28.79|28.68|49
1759020300000|2025-09-28 00:45:00|28.83|28.72|28.75|28.64|28.83|28.72|28.74|28.63|54
1759020600000|2025-09-28 00:50:00|28.76|28.65|28.79|28.68|28.79|28.68|28.75|28.64|30
1759020900000|2025-09-28 00:55:00|28.78|28.67|28.77|28.66|28.79|28.68|28.75|28.64|33
1759021200000|2025-09-28 01:00:00|28.78|28.67|28.76|28.65|28.81|28.7|28.75|28.64|45
1759021500000|2025-09-28 01:05:00|28.77|28.66|28.75|28.64|28.8|28.69|28.74|28.63|65
1759021800000|2025-09-28 01:10:00|28.76|28.65|28.77|28.66|28.78|28.67|28.75|28.64|40
1759022100000|2025-09-28 01:15:00|28.76|28.65|28.79|28.68|28.81|28.7|28.76|28.65|98
1759022400000|2025-09-28 01:20:00|28.8|28.69|28.85|28.74|28.85|28.74|28.75|28.64|82
1759022700000|2025-09-28 01:25:00|28.84|28.73|28.79|28.68|28.84|28.73|28.79|28.68|44
1759023000000|2025-09-28 01:30:00|28.78|28.67|28.75|28.64|28.8|28.69|28.72|28.61|108
1759023300000|2025-09-28 01:35:00|28.76|28.65|28.57|28.46|28.76|28.65|28.55|28.44|76
1759023600000|2025-09-28 01:40:00|28.58|28.47|28.55|28.44|28.58|28.47|28.53|28.42|72
1759023900000|2025-09-28 01:45:00|28.54|28.43|28.56|28.45|28.57|28.46|28.53|28.42|89
1759024200000|2025-09-28 01:50:00|28.57|28.46|28.57|28.46|28.59|28.48|28.56|28.45|43
1759024500000|2025-09-28 01:55:00|28.58|28.47|28.56|28.45|28.58|28.47|28.56|28.45|59
1759024800000|2025-09-28 02:00:00|28.57|28.46|28.56|28.45|28.6|28.49|28.55|28.44|62
1759025100000|2025-09-28 02:05:00|28.57|28.46|28.57|28.46|28.59|28.48|28.56|28.45|49
1759025400000|2025-09-28 02:10:00|28.56|28.45|28.58|28.47|28.58|28.47|28.56|28.45|19
1759025700000|2025-09-28 02:15:00|28.57|28.46|28.58|28.47|28.59|28.48|28.57|28.46|20
1759026000000|2025-09-28 02:20:00|28.57|28.46|28.59|28.48|28.6|28.49|28.57|28.46|53
1759026300000|2025-09-28 02:25:00|28.58|28.47|28.58|28.47|28.6|28.49|28.55|28.44|61
1759026600000|2025-09-28 02:30:00|28.59|28.48|28.57|28.46|28.6|28.49|28.56|28.45|47
1759026900000|2025-09-28 02:35:00|28.56|28.45|28.57|28.46|28.6|28.49|28.56|28.45|33
1759027200000|2025-09-28 02:40:00|28.56|28.45|28.44|28.33|28.57|28.46|28.44|28.33|54
1759027500000|2025-09-28 02:45:00|28.43|28.32|28.38|28.27|28.43|28.32|28.37|28.26|41
1759027800000|2025-09-28 02:50:00|28.39|28.28|28.42|28.31|28.43|28.32|28.38|28.27|24
1759028100000|2025-09-28 02:55:00|28.41|28.3|28.39|28.28|28.42|28.31|28.39|28.28|23
1759028400000|2025-09-28 03:00:00|28.4|28.29|28.45|28.34|28.45|28.34|28.39|28.28|56
1759028700000|2025-09-28 03:05:00|28.46|28.35|28.42|28.31|28.46|28.35|28.41|28.3|38
1759029000000|2025-09-28 03:10:00|28.41|28.3|28.41|28.3|28.44|28.33|28.4|28.29|31
1759029300000|2025-09-28 03:15:00|28.4|28.29|28.36|28.25|28.43|28.32|28.36|28.25|24
1759029600000|2025-09-28 03:20:00|28.35|28.24|28.38|28.27|28.38|28.27|28.35|28.24|32
1759030200000|2025-09-28 03:30:00|28.39|28.28|28.34|28.23|28.41|28.3|28.33|28.22|39
1759030500000|2025-09-28 03:35:00|28.33|28.22|28.3|28.19|28.34|28.23|28.27|28.16|59
1759030800000|2025-09-28 03:40:00|28.31|28.2|28.33|28.22|28.34|28.23|28.3|28.19|21
1759031100000|2025-09-28 03:45:00|28.34|28.23|28.34|28.23|28.35|28.24|28.3|28.19|21
1759031400000|2025-09-28 03:50:00|28.35|28.24|28.33|28.22|28.35|28.24|28.33|28.22|11
1759031700000|2025-09-28 03:55:00|28.34|28.23|28.34|28.23|28.35|28.24|28.33|28.22|73
1759032000000|2025-09-28 04:00:00|28.33|28.22|28.31|28.2|28.34|28.23|28.29|28.18|55
1759032300000|2025-09-28 04:05:00|28.32|28.21|28.37|28.26|28.37|28.26|28.3|28.19|34
1759032600000|2025-09-28 04:10:00|28.38|28.27|28.33|28.22|28.44|28.33|28.33|28.22|41
1759032900000|2025-09-28 04:15:00|28.32|28.21|28.32|28.21|28.36|28.25|28.32|28.21|39
1759033200000|2025-09-28 04:20:00|28.31|28.2|28.32|28.21|28.32|28.21|28.29|28.18|64
1759033500000|2025-09-28 04:25:00|28.31|28.2|28.3|28.19|28.33|28.22|28.29|28.18|48
1759033800000|2025-09-28 04:30:00|28.29|28.18|28.39|28.28|28.4|28.29|28.28|28.17|45
1759034100000|2025-09-28 04:35:00|28.4|28.29|28.4|28.29|28.41|28.3|28.37|28.26|75
1759034400000|2025-09-28 04:40:00|28.41|28.3|28.41|28.3|28.42|28.31|28.39|28.28|35
1759034700000|2025-09-28 04:45:00|28.4|28.29|28.41|28.3|28.42|28.31|28.38|28.27|20
1759035000000|2025-09-28 04:50:00|28.42|28.31|28.43|28.32|28.43|28.32|28.41|28.3|44
1759035300000|2025-09-28 04:55:00|28.42|28.31|28.43|28.32|28.43|28.32|28.41|28.3|24
1759035600000|2025-09-28 05:00:00|28.42|28.31|28.48|28.37|28.5|28.39|28.4|28.29|40
1759035900000|2025-09-28 05:05:00|28.47|28.36|28.39|28.28|28.47|28.36|28.37|28.26|57
1759036200000|2025-09-28 05:10:00|28.38|28.27|28.34|28.23|28.38|28.27|28.32|28.21|40
1759036500000|2025-09-28 05:15:00|28.33|28.22|28.37|28.26|28.39|28.28|28.33|28.22|57
1759036800000|2025-09-28 05:20:00|28.36|28.25|28.4|28.29|28.41|28.3|28.36|28.25|51
1759037100000|2025-09-28 05:25:00|28.41|28.3|28.42|28.31|28.42|28.31|28.4|28.29|14
1759037400000|2025-09-28 05:30:00|28.41|28.3|28.42|28.31|28.46|28.35|28.41|28.3|43
1759037700000|2025-09-28 05:35:00|28.41|28.3|28.41|28.3|28.42|28.31|28.36|28.25|62
1759038000000|2025-09-28 05:40:00|28.4|28.29|28.36|28.25|28.41|28.3|28.36|28.25|88
1759038300000|2025-09-28 05:45:00|28.37|28.26|28.31|28.2|28.37|28.26|28.31|28.2|41
1759038600000|2025-09-28 05:50:00|28.3|28.19|28.31|28.2|28.34|28.23|28.3|28.19|42
1759038900000|2025-09-28 05:55:00|28.32|28.21|28.34|28.23|28.34|28.23|28.31|28.2|49
1759039200000|2025-09-28 06:00:00|28.33|28.22|28.36|28.25|28.36|28.25|28.31|28.2|37
1759039500000|2025-09-28 06:05:00|28.37|28.26|28.39|28.28|28.39|28.28|28.36|28.25|21
1759039800000|2025-09-28 06:10:00|28.38|28.27|28.33|28.22|28.39|28.28|28.33|28.22|24
1759040100000|2025-09-28 06:15:00|28.32|28.21|28.32|28.21|28.34|28.23|28.3|28.19|27
1759040400000|2025-09-28 06:20:00|28.33|28.22|28.31|28.2|28.36|28.25|28.3|28.19|47
1759040700000|2025-09-28 06:25:00|28.3|28.19|28.19|28.08|28.31|28.2|28.17|28.06|81
1759041000000|2025-09-28 06:30:00|28.18|28.07|28.22|28.11|28.22|28.11|28.17|28.06|53
1759041300000|2025-09-28 06:35:00|28.23|28.12|28.34|28.23|28.34|28.23|28.23|28.12|88
1759041600000|2025-09-28 06:40:00|28.35|28.24|28.35|28.24|28.4|28.29|28.33|28.22|42
1759041900000|2025-09-28 06:45:00|28.36|28.25|28.31|28.2|28.37|28.26|28.29|28.18|35
1759042200000|2025-09-28 06:50:00|28.3|28.19|28.3|28.19|28.31|28.2|28.28|28.17|37
1759042500000|2025-09-28 06:55:00|28.31|28.2|28.3|28.19|28.31|28.2|28.26|28.15|34
1759042800000|2025-09-28 07:00:00|28.31|28.2|28.31|28.2|28.36|28.25|28.3|28.19|60
1759043100000|2025-09-28 07:05:00|28.3|28.19|28.23|28.12|28.3|28.19|28.22|28.11|20
1759043400000|2025-09-28 07:10:00|28.24|28.13|28.28|28.17|28.28|28.17|28.24|28.13|35
1759043700000|2025-09-28 07:15:00|28.27|28.16|28.45|28.34|28.46|28.35|28.27|28.16|55
1759044000000|2025-09-28 07:20:00|28.46|28.35|28.39|28.28|28.48|28.37|28.38|28.27|77
1759044300000|2025-09-28 07:25:00|28.4|28.29|28.41|28.3|28.43|28.32|28.37|28.26|48
1759044600000|2025-09-28 07:30:00|28.4|28.29|28.41|28.3|28.45|28.34|28.38|28.27|96
1759044900000|2025-09-28 07:35:00|28.4|28.29|28.4|28.29|28.47|28.36|28.38|28.27|115
1759045200000|2025-09-28 07:40:00|28.39|28.28|28.42|28.31|28.43|28.32|28.38|28.27|58
1759045500000|2025-09-28 07:45:00|28.41|28.3|28.41|28.3|28.42|28.31|28.38|28.27|47
1759045800000|2025-09-28 07:50:00|28.4|28.29|28.45|28.34|28.47|28.36|28.4|28.29|50
1759046100000|2025-09-28 07:55:00|28.44|28.33|28.45|28.34|28.47|28.36|28.43|28.32|79
1759046400000|2025-09-28 08:00:00|28.44|28.33|28.42|28.31|28.49|28.38|28.41|28.3|37
1759046700000|2025-09-28 08:05:00|28.41|28.3|28.44|28.33|28.44|28.33|28.39|28.28|34
1759047000000|2025-09-28 08:10:00|28.43|28.32|28.35|28.24|28.44|28.33|28.35|28.24|52
1759047300000|2025-09-28 08:15:00|28.36|28.25|28.33|28.22|28.37|28.26|28.33|28.22|36
1759047600000|2025-09-28 08:20:00|28.34|28.23|28.35|28.24|28.36|28.25|28.29|28.18|66
1759047900000|2025-09-28 08:25:00|28.34|28.23|28.35|28.24|28.35|28.24|28.31|28.2|37
1759048200000|2025-09-28 08:30:00|28.34|28.23|28.32|28.21|28.36|28.25|28.3|28.19|44
1759048500000|2025-09-28 08:35:00|28.31|28.2|28.35|28.24|28.36|28.25|28.31|28.2|61
1759048800000|2025-09-28 08:40:00|28.36|28.25|28.38|28.27|28.4|28.29|28.32|28.21|47
1759049100000|2025-09-28 08:45:00|28.39|28.28|28.55|28.44|28.55|28.44|28.39|28.28|89
1759049400000|2025-09-28 08:50:00|28.56|28.45|28.46|28.35|28.57|28.46|28.46|28.35|85
1759049700000|2025-09-28 08:55:00|28.47|28.36|28.37|28.26|28.48|28.37|28.37|28.26|49
1759050000000|2025-09-28 09:00:00|28.38|28.27|28.36|28.25|28.42|28.31|28.35|28.24|65
1759050300000|2025-09-28 09:05:00|28.37|28.26|28.36|28.25|28.38|28.27|28.36|28.25|60
1759050600000|2025-09-28 09:10:00|28.37|28.26|28.34|28.23|28.37|28.26|28.32|28.21|65
1759050900000|2025-09-28 09:15:00|28.35|28.24|28.31|28.2|28.36|28.25|28.23|28.12|71
1759051200000|2025-09-28 09:20:00|28.32|28.21|28.33|28.22|28.35|28.24|28.29|28.18|52
1759051500000|2025-09-28 09:25:00|28.32|28.21|28.32|28.21|28.35|28.24|28.27|28.16|48
1759051800000|2025-09-28 09:30:00|28.33|28.22|28.32|28.21|28.35|28.24|28.31|28.2|80
1759052100000|2025-09-28 09:35:00|28.33|28.22|28.38|28.27|28.38|28.27|28.31|28.2|45
1759052400000|2025-09-28 09:40:00|28.39|28.28|28.84|28.73|28.85|28.74|28.39|28.28|142
1759052700000|2025-09-28 09:45:00|28.83|28.72|28.48|28.37|28.84|28.73|28.37|28.26|255
1759053000000|2025-09-28 09:50:00|28.47|28.36|28.42|28.31|28.51|28.4|28.41|28.3|87
1759053300000|2025-09-28 09:55:00|28.43|28.32|28.42|28.31|28.47|28.36|28.4|28.29|41
1759053600000|2025-09-28 10:00:00|28.41|28.3|28.37|28.26|28.43|28.32|28.36|28.25|57
1759053900000|2025-09-28 10:05:00|28.38|28.27|28.31|28.2|28.38|28.27|28.3|28.19|72
1759054200000|2025-09-28 10:10:00|28.32|28.21|28.32|28.21|28.36|28.25|28.31|28.2|55
1759054500000|2025-09-28 10:15:00|28.33|28.22|28.32|28.21|28.34|28.23|28.31|28.2|102
1759054800000|2025-09-28 10:20:00|28.33|28.22|28.31|28.2|28.34|28.23|28.3|28.19|49
1759055100000|2025-09-28 10:25:00|28.32|28.21|28.28|28.17|28.32|28.21|28.27|28.16|74
1759055400000|2025-09-28 10:30:00|28.27|28.16|28.31|28.2|28.36|28.25|28.27|28.16|84
1759055700000|2025-09-28 10:35:00|28.3|28.19|28.38|28.27|28.38|28.27|28.28|28.17|75
1759056000000|2025-09-28 10:40:00|28.39|28.28|28.39|28.28|28.47|28.36|28.36|28.25|136
1759056300000|2025-09-28 10:45:00|28.38|28.27|28.35|28.24|28.43|28.32|28.33|28.22|120
1759056600000|2025-09-28 10:50:00|28.34|28.23|28.35|28.24|28.37|28.26|28.31|28.2|72
1759056900000|2025-09-28 10:55:00|28.34|28.23|28.35|28.24|28.38|28.27|28.34|28.23|62
1759057200000|2025-09-28 11:00:00|28.34|28.23|28.38|28.27|28.38|28.27|28.32|28.21|69
1759057500000|2025-09-28 11:05:00|28.37|28.26|28.34|28.23|28.38|28.27|28.33|28.22|34
1759057800000|2025-09-28 11:10:00|28.33|28.22|28.33|28.22|28.36|28.25|28.33|28.22|37
1759058100000|2025-09-28 11:15:00|28.32|28.21|28.33|28.22|28.37|28.26|28.3|28.19|95
1759058400000|2025-09-28 11:20:00|28.34|28.23|28.27|28.16|28.35|28.24|28.27|28.16|62
1759058700000|2025-09-28 11:25:00|28.28|28.17|28.2|28.09|28.28|28.17|28.19|28.08|111
1759059000000|2025-09-28 11:30:00|28.21|28.1|28.24|28.13|28.27|28.16|28.2|28.09|91
1759059300000|2025-09-28 11:35:00|28.25|28.14|28.19|28.08|28.25|28.14|28.17|28.06|54
1759059600000|2025-09-28 11:40:00|28.2|28.09|28.18|28.07|28.21|28.1|28.16|28.05|59
1759059900000|2025-09-28 11:45:00|28.19|28.08|28.14|28.03|28.19|28.08|28.11|28|65
1759060200000|2025-09-28 11:50:00|28.13|28.02|28.14|28.03|28.18|28.07|28.13|28.02|42
1759060500000|2025-09-28 11:55:00|28.15|28.04|28.19|28.08|28.21|28.1|28.14|28.03|67
1759060800000|2025-09-28 12:00:00|28.18|28.07|28.13|28.02|28.2|28.09|28.13|28.02|85
1759061100000|2025-09-28 12:05:00|28.12|28.01|28.1|27.99|28.13|28.02|28.06|27.95|76
1759061400000|2025-09-28 12:10:00|28.09|27.98|28.14|28.03|28.17|28.06|28.09|27.98|80
1759061700000|2025-09-28 12:15:00|28.13|28.02|28.12|28.01|28.15|28.04|28.09|27.98|78
1759062000000|2025-09-28 12:20:00|28.13|28.02|28.15|28.04|28.15|28.04|28.1|27.99|57
1759062300000|2025-09-28 12:25:00|28.16|28.05|28.13|28.02|28.17|28.06|28.11|28|74
1759062600000|2025-09-28 12:30:00|28.12|28.01|28.1|27.99|28.13|28.02|28.09|27.98|59
1759062900000|2025-09-28 12:35:00|28.11|28|28.07|27.96|28.12|28.01|28.03|27.92|64
1759063200000|2025-09-28 12:40:00|28.06|27.95|28.02|27.91|28.07|27.96|28|27.89|101
1759063500000|2025-09-28 12:45:00|28.03|27.92|28.03|27.92|28.05|27.94|28.01|27.9|61
1759063800000|2025-09-28 12:50:00|28.04|27.93|28.15|28.04|28.15|28.04|28.03|27.92|86
1759064100000|2025-09-28 12:55:00|28.14|28.03|28.11|28|28.17|28.06|28.1|27.99|52
1759064400000|2025-09-28 13:00:00|28.1|27.99|28.15|28.04|28.16|28.05|28.09|27.98|70
1759064700000|2025-09-28 13:05:00|28.16|28.05|28.24|28.13|28.24|28.13|28.15|28.04|59
1759065000000|2025-09-28 13:10:00|28.23|28.12|28.27|28.16|28.34|28.23|28.23|28.12|89
1759065300000|2025-09-28 13:15:00|28.26|28.15|28.46|28.35|28.46|28.35|28.24|28.13|83
1759065600000|2025-09-28 13:20:00|28.45|28.34|28.51|28.4|28.57|28.46|28.45|28.34|163
1759065900000|2025-09-28 13:25:00|28.5|28.39|28.51|28.4|28.6|28.49|28.48|28.37|83
1759066200000|2025-09-28 13:30:00|28.52|28.41|28.53|28.42|28.54|28.43|28.49|28.38|54
1759066500000|2025-09-28 13:35:00|28.54|28.43|28.57|28.46|28.58|28.47|28.53|28.42|96
1759066800000|2025-09-28 13:40:00|28.56|28.45|28.62|28.51|28.64|28.53|28.52|28.41|95
1759067100000|2025-09-28 13:45:00|28.61|28.5|28.59|28.48|28.63|28.52|28.52|28.41|107
1759067400000|2025-09-28 13:50:00|28.58|28.47|28.71|28.6|28.71|28.6|28.57|28.46|77
1759067700000|2025-09-28 13:55:00|28.7|28.59|28.97|28.86|28.98|28.87|28.7|28.59|127
1759068000000|2025-09-28 14:00:00|28.98|28.87|28.81|28.7|28.98|28.87|28.81|28.7|131
1759068300000|2025-09-28 14:05:00|28.82|28.71|28.84|28.73|28.87|28.76|28.81|28.7|89
1759068600000|2025-09-28 14:10:00|28.85|28.74|28.85|28.74|28.87|28.76|28.79|28.68|93
1759068900000|2025-09-28 14:15:00|28.86|28.75|28.88|28.77|28.91|28.8|28.84|28.73|84
1759069200000|2025-09-28 14:20:00|28.89|28.78|28.88|28.77|28.92|28.81|28.86|28.75|98
1759069500000|2025-09-28 14:25:00|28.87|28.76|28.88|28.77|28.9|28.79|28.87|28.76|54
1759069800000|2025-09-28 14:30:00|28.89|28.78|28.83|28.72|28.9|28.79|28.82|28.71|116
1759070100000|2025-09-28 14:35:00|28.82|28.71|28.81|28.7|28.83|28.72|28.81|28.7|58
1759070400000|2025-09-28 14:40:00|28.82|28.71|28.83|28.72|28.85|28.74|28.81|28.7|33
1759070700000|2025-09-28 14:45:00|28.84|28.73|28.85|28.74|28.88|28.77|28.8|28.69|89
1759071000000|2025-09-28 14:50:00|28.86|28.75|28.95|28.84|29|28.89|28.85|28.74|142
1759071300000|2025-09-28 14:55:00|28.96|28.85|28.93|28.82|29.01|28.9|28.93|28.82|76
1759071600000|2025-09-28 15:00:00|28.94|28.83|28.91|28.8|28.96|28.85|28.89|28.78|105
1759071900000|2025-09-28 15:05:00|28.92|28.81|28.82|28.71|28.92|28.81|28.77|28.66|115
1759072200000|2025-09-28 15:10:00|28.81|28.7|28.83|28.72|28.85|28.74|28.8|28.69|92
1759072500000|2025-09-28 15:15:00|28.82|28.71|28.83|28.72|28.86|28.75|28.8|28.69|78
1759072800000|2025-09-28 15:20:00|28.84|28.73|28.81|28.7|28.84|28.73|28.8|28.69|72
1759073100000|2025-09-28 15:25:00|28.82|28.71|28.84|28.73|28.86|28.75|28.81|28.7|67
1759073400000|2025-09-28 15:30:00|28.85|28.74|28.81|28.7|28.85|28.74|28.79|28.68|89
1759073700000|2025-09-28 15:35:00|28.82|28.71|28.8|28.69|28.84|28.73|28.79|28.68|45
1759074000000|2025-09-28 15:40:00|28.81|28.7|28.85|28.74|28.86|28.75|28.79|28.68|91
1759074300000|2025-09-28 15:45:00|28.86|28.75|28.89|28.78|28.91|28.8|28.81|28.7|76
1759074600000|2025-09-28 15:50:00|28.9|28.79|28.88|28.77|28.91|28.8|28.85|28.74|73
1759074900000|2025-09-28 15:55:00|28.89|28.78|28.89|28.78|28.9|28.79|28.88|28.77|37
1759075200000|2025-09-28 16:00:00|28.9|28.79|28.94|28.83|28.96|28.85|28.89|28.78|99
1759075500000|2025-09-28 16:05:00|28.95|28.84|29.03|28.92|29.13|29.02|28.93|28.82|136
1759075800000|2025-09-28 16:10:00|29.02|28.91|28.94|28.83|29.02|28.91|28.93|28.82|109
1759076100000|2025-09-28 16:15:00|28.93|28.82|28.96|28.85|28.99|28.88|28.9|28.79|103
1759076400000|2025-09-28 16:20:00|28.97|28.86|29.02|28.91|29.06|28.95|28.96|28.85|113
1759076700000|2025-09-28 16:25:00|29.01|28.9|29.16|29.05|29.19|29.08|29|28.89|131
1759077000000|2025-09-28 16:30:00|29.17|29.06|29.07|28.96|29.19|29.08|29.05|28.94|110
1759077300000|2025-09-28 16:35:00|29.08|28.97|29.01|28.9|29.08|28.97|28.97|28.86|91
1759077600000|2025-09-28 16:40:00|29.02|28.91|29.02|28.91|29.06|28.95|29|28.89|63
1759077900000|2025-09-28 16:45:00|29.03|28.92|29.03|28.92|29.06|28.95|29.01|28.9|34
1759078200000|2025-09-28 16:50:00|29.02|28.91|29.04|28.93|29.05|28.94|29.02|28.91|49
1759078500000|2025-09-28 16:55:00|29.05|28.94|29.06|28.95|29.08|28.97|29.05|28.94|49
1759078800000|2025-09-28 17:00:00|29.07|28.96|29.05|28.94|29.08|28.97|29|28.89|70
1759079100000|2025-09-28 17:05:00|29.06|28.95|29.02|28.91|29.1|28.99|29.01|28.9|103
1759079400000|2025-09-28 17:10:00|29.01|28.9|29.01|28.9|29.02|28.91|28.94|28.83|105
1759079700000|2025-09-28 17:15:00|29.02|28.91|28.95|28.84|29.04|28.93|28.94|28.83|118
1759080000000|2025-09-28 17:20:00|28.96|28.85|28.94|28.83|29|28.89|28.93|28.82|60
1759080300000|2025-09-28 17:25:00|28.93|28.82|28.98|28.87|29.01|28.9|28.93|28.82|84
1759080600000|2025-09-28 17:30:00|28.97|28.86|28.92|28.81|28.99|28.88|28.9|28.79|115
1759080900000|2025-09-28 17:35:00|28.93|28.82|28.99|28.88|28.99|28.88|28.92|28.81|69
1759081200000|2025-09-28 17:40:00|29|28.89|29.03|28.92|29.04|28.93|28.97|28.86|100
1759081500000|2025-09-28 17:45:00|29.04|28.93|28.97|28.86|29.11|29|28.96|28.85|87
1759081800000|2025-09-28 17:50:00|28.98|28.87|28.98|28.87|29.04|28.93|28.98|28.87|57
1759082100000|2025-09-28 17:55:00|28.99|28.88|29.03|28.92|29.03|28.92|28.96|28.85|79
1759082400000|2025-09-28 18:00:00|29.04|28.93|29.04|28.93|29.06|28.95|29.03|28.92|35
1759082700000|2025-09-28 18:05:00|29.05|28.94|28.98|28.87|29.05|28.94|28.98|28.87|127
1759083000000|2025-09-28 18:10:00|28.97|28.86|29.01|28.9|29.03|28.92|28.97|28.86|71
1759083300000|2025-09-28 18:15:00|29|28.89|29.03|28.92|29.04|28.93|29|28.89|58
1759083600000|2025-09-28 18:20:00|29.04|28.93|29|28.89|29.04|28.93|29|28.89|89
1759083900000|2025-09-28 18:25:00|29.01|28.9|28.96|28.85|29.02|28.91|28.96|28.85|67
1759084200000|2025-09-28 18:30:00|28.97|28.86|28.99|28.88|28.99|28.88|28.97|28.86|17
1759084500000|2025-09-28 18:35:00|29|28.89|29.02|28.91|29.03|28.92|28.99|28.88|71
1759084800000|2025-09-28 18:40:00|29.03|28.92|29.02|28.91|29.04|28.93|29.01|28.9|90
1759085100000|2025-09-28 18:45:00|29.03|28.92|29.02|28.91|29.06|28.95|29.02|28.91|48
1759085400000|2025-09-28 18:50:00|29.03|28.92|29.05|28.94|29.05|28.94|29.02|28.91|15
1759085700000|2025-09-28 18:55:00|29.06|28.95|29.07|28.96|29.07|28.96|29.02|28.91|32
1759086000000|2025-09-28 19:00:00|29.06|28.95|29.05|28.94|29.07|28.96|29.03|28.92|56
1759086300000|2025-09-28 19:05:00|29.06|28.95|29.04|28.93|29.07|28.96|29.01|28.9|63
1759086600000|2025-09-28 19:10:00|29.05|28.94|29|28.89|29.05|28.94|28.98|28.87|50
1759086900000|2025-09-28 19:15:00|28.99|28.88|29.03|28.92|29.03|28.92|28.99|28.88|41
1759087200000|2025-09-28 19:20:00|29.04|28.93|29.03|28.92|29.07|28.96|29.03|28.92|55
1759087500000|2025-09-28 19:25:00|29.04|28.93|29.04|28.93|29.05|28.94|29.02|28.91|65
1759087800000|2025-09-28 19:30:00|29.05|28.94|29.09|28.98|29.1|28.99|29.04|28.93|79
1759088100000|2025-09-28 19:35:00|29.08|28.97|29.08|28.97|29.09|28.98|29.07|28.96|29
1759088400000|2025-09-28 19:40:00|29.09|28.98|29.06|28.95|29.09|28.98|29.05|28.94|55
1759088700000|2025-09-28 19:45:00|29.07|28.96|29.08|28.97|29.09|28.98|29.06|28.95|30
1759089000000|2025-09-28 19:50:00|29.07|28.96|29.29|28.68|29.32|28.97|29.06|28.68|55
1759089300000|2025-09-28 19:55:00|29.3|28.69|29.32|28.71|29.32|28.71|29.3|28.69|31
1759089600000|2025-09-28 20:00:00|29.33|28.72|29.3|28.69|29.36|28.75|29.3|28.69|44
1759089900000|2025-09-28 20:05:00|29.31|28.7|29.32|28.71|29.33|28.72|29.29|28.68|46
1759090200000|2025-09-28 20:10:00|29.33|28.72|29.36|28.75|29.36|28.75|29.32|28.71|52
1759090500000|2025-09-28 20:15:00|29.37|28.76|29.39|28.78|29.4|28.79|29.35|28.74|59
1759090800000|2025-09-28 20:20:00|29.38|28.77|29.44|28.83|29.45|28.84|29.38|28.77|49
1759091100000|2025-09-28 20:25:00|29.45|28.84|29.47|28.86|29.47|28.86|29.44|28.83|69
1759091400000|2025-09-28 20:30:00|29.46|28.85|29.48|28.87|29.5|28.89|29.45|28.84|69
1759091700000|2025-09-28 20:35:00|29.47|28.86|29.6|28.99|29.61|29|29.47|28.86|70
1759092000000|2025-09-28 20:40:00|29.61|29|29.55|28.94|29.63|29.02|29.55|28.94|65
1759092300000|2025-09-28 20:45:00|29.56|28.95|29.54|28.93|29.62|29.01|29.54|28.93|42
1759092600000|2025-09-28 20:50:00|29.55|28.94|29.47|28.86|29.55|28.94|29.47|28.86|40
1759092900000|2025-09-28 20:55:00|29.46|28.85|29.44|28.83|29.48|28.87|29.44|28.83|25
1759093200000|2025-09-28 21:00:00|29.45|28.84|29.47|28.86|29.48|28.87|29.43|28.82|39
1759093500000|2025-09-28 21:05:00|29.46|28.85|29.27|29.16|29.47|29.17|29.2|28.84|187
1759093800000|2025-09-28 21:10:00|29.26|29.15|29.2|29.09|29.3|29.19|29.2|29.09|171
1759094100000|2025-09-28 21:15:00|29.21|29.1|29.19|29.08|29.23|29.12|29.18|29.07|250
1759094400000|2025-09-28 21:20:00|29.2|29.09|29.21|29.1|29.22|29.11|29.19|29.08|114
1759094700000|2025-09-28 21:25:00|29.2|29.09|29.18|29.07|29.24|29.13|29.18|29.07|101
1759095000000|2025-09-28 21:30:00|29.19|29.08|29.12|29.01|29.19|29.08|29.11|29|169
1759095300000|2025-09-28 21:35:00|29.11|29|29.11|29|29.13|29.02|29.09|28.98|106
1759095600000|2025-09-28 21:40:00|29.1|28.99|29.07|28.96|29.1|28.99|29.07|28.96|126
1759095900000|2025-09-28 21:45:00|29.08|28.97|29.09|28.98|29.09|28.98|29.06|28.95|78
1759096200000|2025-09-28 21:50:00|29.1|28.99|29.06|28.95|29.1|28.99|29.06|28.95|13
1759096500000|2025-09-28 21:55:00|29.05|28.94|29.08|28.97|29.08|28.97|29.02|28.91|96
1759096800000|2025-09-28 22:00:00|29.09|28.98|29.16|29.05|29.18|29.07|29.08|28.97|124
1759097100000|2025-09-28 22:05:00|29.17|29.06|29.45|29.34|29.47|29.36|29.17|29.06|294
1759097400000|2025-09-28 22:10:00|29.46|29.35|29.37|29.26|29.46|29.35|29.34|29.23|377
1759097700000|2025-09-28 22:15:00|29.38|29.27|29.49|29.38|29.5|29.39|29.37|29.26|136
1759098000000|2025-09-28 22:20:00|29.48|29.37|29.54|29.43|29.58|29.47|29.48|29.37|258
1759098300000|2025-09-28 22:25:00|29.53|29.42|29.53|29.42|29.54|29.43|29.5|29.39|440
1759098600000|2025-09-28 22:30:00|29.51|29.4|29.56|29.45|29.6|29.49|29.51|29.4|256
1759098900000|2025-09-28 22:35:00|29.57|29.46|29.52|29.41|29.57|29.46|29.49|29.38|246
1759099200000|2025-09-28 22:40:00|29.51|29.4|29.58|29.47|29.58|29.47|29.51|29.4|264
1759099500000|2025-09-28 22:45:00|29.57|29.46|29.61|29.5|29.61|29.5|29.56|29.45|168
1759099800000|2025-09-28 22:50:00|29.62|29.51|29.85|29.74|29.98|29.87|29.62|29.51|414
1759100100000|2025-09-28 22:55:00|29.86|29.75|29.86|29.75|30|29.89|29.81|29.7|232
1759100400000|2025-09-28 23:00:00|29.87|29.76|30.03|29.92|30.1|29.99|29.86|29.75|432
1759100700000|2025-09-28 23:05:00|30.02|29.91|29.97|29.86|30.04|29.93|29.92|29.81|323
1759101000000|2025-09-28 23:10:00|29.96|29.85|29.99|29.88|30.01|29.9|29.85|29.74|249
1759101300000|2025-09-28 23:15:00|29.98|29.87|29.99|29.88|30.02|29.91|29.88|29.77|247
1759101600000|2025-09-28 23:20:00|29.98|29.87|30.05|29.94|30.09|29.98|29.96|29.85|258
1759101900000|2025-09-28 23:25:00|30.07|29.96|30.15|30.04|30.24|30.13|30.03|29.92|401
1759102200000|2025-09-28 23:30:00|30.16|30.05|30.09|29.98|30.27|30.16|30.06|29.95|170
1759102500000|2025-09-28 23:35:00|30.08|29.97|29.94|29.83|30.09|29.98|29.94|29.83|200
1759102800000|2025-09-28 23:40:00|29.93|29.82|30.12|30.01|30.16|30.05|29.88|29.77|249
1759103100000|2025-09-28 23:45:00|30.11|30|30.01|29.9|30.17|30.06|30.01|29.9|275
1759103400000|2025-09-28 23:50:00|30|29.89|30.07|29.96|30.14|30.03|29.94|29.83|214
1759103700000|2025-09-28 23:55:00|30.08|29.97|30.05|29.94|30.09|29.98|30.04|29.93|192
1759104000000|2025-09-29 00:00:00|30.06|29.95|30.05|29.94|30.14|30.03|29.99|29.88|185
1759104300000|2025-09-29 00:05:00|30.04|29.93|30.03|29.92|30.11|30|29.98|29.87|236
1759104600000|2025-09-29 00:10:00|30.04|29.93|30.05|29.94|30.11|30|30.03|29.92|285
1759104900000|2025-09-29 00:15:00|30.06|29.95|29.98|29.87|30.06|29.95|29.93|29.82|236
1759105200000|2025-09-29 00:20:00|29.99|29.88|30.05|29.94|30.07|29.96|29.94|29.83|297
1759105500000|2025-09-29 00:25:00|30.06|29.95|30.21|30.1|30.31|30.2|30.05|29.94|340
1759105800000|2025-09-29 00:30:00|30.22|30.11|30.07|29.96|30.26|30.15|30.05|29.94|216
1759106100000|2025-09-29 00:35:00|30.08|29.97|30.04|29.93|30.18|30.07|30.03|29.92|126
1759106400000|2025-09-29 00:40:00|30.03|29.92|30.12|30.01|30.18|30.07|29.99|29.88|184
1759106700000|2025-09-29 00:45:00|30.11|30|30.14|30.03|30.21|30.1|30.1|29.99|301
1759107000000|2025-09-29 00:50:00|30.13|30.02|30.06|29.95|30.14|30.03|30.06|29.95|376
1759107300000|2025-09-29 00:55:00|30.07|29.96|30.03|29.92|30.09|29.98|30.03|29.92|148
1759107600000|2025-09-29 01:00:00|30.04|29.93|29.94|29.83|30.07|29.96|29.9|29.79|223
1759107900000|2025-09-29 01:05:00|29.95|29.84|30.03|29.92|30.1|29.99|29.95|29.84|156
1759108200000|2025-09-29 01:10:00|30.02|29.91|30.06|29.95|30.09|29.98|30.01|29.9|216
1759108500000|2025-09-29 01:15:00|30.05|29.94|30.01|29.9|30.12|30.01|30|29.89|346
1759108800000|2025-09-29 01:20:00|30|29.89|29.91|29.8|30.05|29.94|29.91|29.8|284
1759109100000|2025-09-29 01:25:00|29.92|29.81|29.81|29.7|29.93|29.82|29.77|29.66|262
1759109400000|2025-09-29 01:30:00|29.82|29.71|29.87|29.76|29.88|29.77|29.79|29.68|243
1759109700000|2025-09-29 01:35:00|29.86|29.75|29.77|29.66|29.87|29.76|29.77|29.66|277
1759110000000|2025-09-29 01:40:00|29.78|29.67|29.81|29.7|29.83|29.72|29.76|29.65|145
1759110300000|2025-09-29 01:45:00|29.8|29.69|29.72|29.61|29.83|29.72|29.71|29.6|241
1759110600000|2025-09-29 01:50:00|29.71|29.6|29.7|29.59|29.74|29.63|29.68|29.57|182
1759110900000|2025-09-29 01:55:00|29.71|29.6|29.65|29.54|29.72|29.61|29.64|29.53|108
1759111200000|2025-09-29 02:00:00|29.66|29.55|29.63|29.52|29.66|29.55|29.58|29.47|279
1759111500000|2025-09-29 02:05:00|29.62|29.51|29.59|29.48|29.62|29.51|29.52|29.41|155
1759111800000|2025-09-29 02:10:00|29.58|29.47|29.62|29.51|29.63|29.52|29.55|29.44|190
1759112100000|2025-09-29 02:15:00|29.61|29.5|29.55|29.44|29.61|29.5|29.51|29.4|156
1759112400000|2025-09-29 02:20:00|29.54|29.43|29.67|29.56|29.69|29.58|29.53|29.42|185
1759112700000|2025-09-29 02:25:00|29.68|29.57|29.73|29.62|29.76|29.65|29.64|29.53|211
1759113000000|2025-09-29 02:30:00|29.74|29.63|29.75|29.64|29.85|29.74|29.69|29.58|225
1759113300000|2025-09-29 02:35:00|29.74|29.63|29.69|29.58|29.75|29.64|29.69|29.58|190
1759113600000|2025-09-29 02:40:00|29.7|29.59|29.66|29.55|29.74|29.63|29.66|29.55|250
1759113900000|2025-09-29 02:45:00|29.68|29.57|29.67|29.56|29.72|29.61|29.64|29.53|169
1759114200000|2025-09-29 02:50:00|29.68|29.57|29.74|29.63|29.76|29.65|29.65|29.54|167
1759114500000|2025-09-29 02:55:00|29.73|29.62|29.85|29.74|29.87|29.76|29.71|29.6|216
1759114800000|2025-09-29 03:00:00|29.86|29.75|29.81|29.7|29.87|29.76|29.78|29.67|134
1759115100000|2025-09-29 03:05:00|29.8|29.69|29.76|29.65|29.8|29.69|29.73|29.62|126
1759115400000|2025-09-29 03:10:00|29.75|29.64|29.71|29.6|29.77|29.66|29.7|29.59|109
1759115700000|2025-09-29 03:15:00|29.72|29.61|29.74|29.63|29.77|29.66|29.7|29.59|67
1759116000000|2025-09-29 03:20:00|29.75|29.64|29.78|29.67|29.78|29.67|29.71|29.6|144
1759116300000|2025-09-29 03:25:00|29.77|29.66|29.8|29.69|29.82|29.71|29.74|29.63|211
1759116600000|2025-09-29 03:30:00|29.79|29.68|29.81|29.7|29.83|29.72|29.79|29.68|290
1759116900000|2025-09-29 03:35:00|29.82|29.71|29.82|29.71|29.84|29.73|29.8|29.69|164
1759117200000|2025-09-29 03:40:00|29.81|29.7|29.79|29.68|29.84|29.73|29.79|29.68|147
1759117500000|2025-09-29 03:45:00|29.78|29.67|29.79|29.68|29.8|29.69|29.77|29.66|109
1759117800000|2025-09-29 03:50:00|29.8|29.69|29.75|29.64|29.83|29.72|29.75|29.64|230
1759118100000|2025-09-29 03:55:00|29.76|29.65|29.83|29.72|29.83|29.72|29.76|29.65|204
1759118400000|2025-09-29 04:00:00|29.82|29.71|29.82|29.71|29.84|29.73|29.76|29.65|297
1759118700000|2025-09-29 04:05:00|29.81|29.7|29.82|29.71|29.86|29.75|29.8|29.69|272
1759119000000|2025-09-29 04:10:00|29.81|29.7|29.77|29.66|29.82|29.71|29.77|29.66|250
1759119300000|2025-09-29 04:15:00|29.78|29.67|29.8|29.69|29.81|29.7|29.75|29.64|270
1759119600000|2025-09-29 04:20:00|29.79|29.68|29.76|29.65|29.81|29.7|29.73|29.62|196
1759119900000|2025-09-29 04:25:00|29.75|29.64|29.68|29.57|29.77|29.66|29.68|29.57|163
1759120200000|2025-09-29 04:30:00|29.67|29.56|29.66|29.55|29.67|29.56|29.57|29.46|187
1759120500000|2025-09-29 04:35:00|29.65|29.54|29.72|29.61|29.73|29.62|29.65|29.54|100
1759120800000|2025-09-29 04:40:00|29.71|29.6|29.69|29.58|29.74|29.63|29.68|29.57|127
1759121100000|2025-09-29 04:45:00|29.7|29.59|29.65|29.54|29.71|29.6|29.65|29.54|184
1759121400000|2025-09-29 04:50:00|29.64|29.53|29.61|29.5|29.65|29.54|29.58|29.47|225
1759121700000|2025-09-29 04:55:00|29.6|29.49|29.59|29.48|29.62|29.51|29.58|29.47|90
1759122000000|2025-09-29 05:00:00|29.58|29.47|29.46|29.35|29.59|29.48|29.46|29.35|123
1759122300000|2025-09-29 05:05:00|29.47|29.36|29.4|29.29|29.47|29.36|29.4|29.29|109
1759122600000|2025-09-29 05:10:00|29.41|29.3|29.41|29.3|29.45|29.34|29.4|29.29|89
1759122900000|2025-09-29 05:15:00|29.4|29.29|29.38|29.27|29.41|29.3|29.33|29.22|108
1759123200000|2025-09-29 05:20:00|29.37|29.26|29.35|29.24|29.41|29.3|29.35|29.24|143
1759123500000|2025-09-29 05:25:00|29.36|29.25|29.4|29.29|29.42|29.31|29.36|29.25|128
1759123800000|2025-09-29 05:30:00|29.39|29.28|29.4|29.29|29.41|29.3|29.37|29.26|144
1759124100000|2025-09-29 05:35:00|29.41|29.3|29.48|29.37|29.51|29.4|29.4|29.29|91
1759124400000|2025-09-29 05:40:00|29.47|29.36|29.47|29.36|29.48|29.37|29.43|29.32|63
1759124700000|2025-09-29 05:45:00|29.48|29.37|29.47|29.36|29.48|29.37|29.45|29.34|116
1759125000000|2025-09-29 05:50:00|29.46|29.35|29.44|29.33|29.49|29.38|29.44|29.33|107
1759125300000|2025-09-29 05:55:00|29.45|29.34|29.47|29.36|29.48|29.37|29.44|29.33|55
1759125600000|2025-09-29 06:00:00|29.48|29.37|29.46|29.35|29.56|29.45|29.45|29.34|114
1759125900000|2025-09-29 06:05:00|29.47|29.36|29.47|29.36|29.52|29.41|29.45|29.34|123
1759126200000|2025-09-29 06:10:00|29.46|29.35|29.41|29.3|29.46|29.35|29.39|29.28|89
1759126500000|2025-09-29 06:15:00|29.4|29.29|29.54|29.43|29.54|29.43|29.38|29.27|191
1759126800000|2025-09-29 06:20:00|29.53|29.42|29.47|29.36|29.57|29.46|29.47|29.36|140
1759127100000|2025-09-29 06:25:00|29.46|29.35|29.43|29.32|29.47|29.36|29.42|29.31|150
1759127400000|2025-09-29 06:30:00|29.44|29.33|29.46|29.35|29.47|29.36|29.42|29.31|130
1759127700000|2025-09-29 06:35:00|29.45|29.34|29.61|29.5|29.61|29.5|29.45|29.34|247
1759128000000|2025-09-29 06:40:00|29.59|29.48|29.65|29.54|29.66|29.55|29.58|29.47|251
1759128300000|2025-09-29 06:45:00|29.66|29.55|29.64|29.53|29.67|29.56|29.57|29.46|154
1759128600000|2025-09-29 06:50:00|29.63|29.52|29.65|29.54|29.7|29.59|29.59|29.48|154
1759128900000|2025-09-29 06:55:00|29.66|29.55|29.61|29.5|29.66|29.55|29.61|29.5|166
1759129200000|2025-09-29 07:00:00|29.6|29.49|29.56|29.45|29.61|29.5|29.55|29.44|144
1759129500000|2025-09-29 07:05:00|29.57|29.46|29.55|29.44|29.58|29.47|29.53|29.42|174
1759129800000|2025-09-29 07:10:00|29.56|29.45|29.53|29.42|29.6|29.49|29.52|29.41|170
1759130100000|2025-09-29 07:15:00|29.52|29.41|29.45|29.34|29.53|29.42|29.39|29.28|234
1759130400000|2025-09-29 07:20:00|29.46|29.35|29.49|29.38|29.49|29.38|29.42|29.31|166
1759130700000|2025-09-29 07:25:00|29.48|29.37|29.51|29.4|29.54|29.43|29.46|29.35|136
1759131000000|2025-09-29 07:30:00|29.5|29.39|29.56|29.45|29.6|29.49|29.5|29.39|183
1759131300000|2025-09-29 07:35:00|29.57|29.46|29.74|29.63|29.77|29.66|29.56|29.45|204
1759131600000|2025-09-29 07:40:00|29.73|29.62|29.76|29.65|29.78|29.67|29.7|29.59|286
1759131900000|2025-09-29 07:45:00|29.75|29.64|29.77|29.66|29.87|29.76|29.74|29.63|333
1759132200000|2025-09-29 07:50:00|29.75|29.64|29.74|29.63|29.85|29.74|29.73|29.62|236
1759132500000|2025-09-29 07:55:00|29.73|29.62|29.65|29.54|29.74|29.63|29.62|29.51|175
1759132800000|2025-09-29 08:00:00|29.64|29.53|29.67|29.56|29.74|29.63|29.64|29.53|327
1759133100000|2025-09-29 08:05:00|29.66|29.55|29.63|29.52|29.68|29.57|29.58|29.47|164
1759133400000|2025-09-29 08:10:00|29.64|29.53|29.69|29.58|29.71|29.6|29.6|29.49|127
1759133700000|2025-09-29 08:15:00|29.68|29.57|29.64|29.53|29.71|29.6|29.62|29.51|133
1759134000000|2025-09-29 08:20:00|29.63|29.52|29.69|29.58|29.7|29.59|29.62|29.51|173
1759134300000|2025-09-29 08:25:00|29.68|29.57|29.78|29.67|29.79|29.68|29.68|29.57|248
1759134600000|2025-09-29 08:30:00|29.79|29.68|29.83|29.72|29.85|29.74|29.76|29.65|258
1759134900000|2025-09-29 08:35:00|29.84|29.73|29.85|29.74|29.87|29.76|29.77|29.66|224
1759135200000|2025-09-29 08:40:00|29.84|29.73|29.84|29.73|29.85|29.74|29.8|29.69|106
1759135500000|2025-09-29 08:45:00|29.83|29.72|29.87|29.76|29.98|29.87|29.83|29.72|210
1759135800000|2025-09-29 08:50:00|29.88|29.77|29.84|29.73|29.89|29.78|29.83|29.72|97
1759136100000|2025-09-29 08:55:00|29.85|29.74|29.84|29.73|29.9|29.79|29.82|29.71|89
1759136400000|2025-09-29 09:00:00|29.85|29.74|29.84|29.73|29.87|29.76|29.83|29.72|131
1759136700000|2025-09-29 09:05:00|29.83|29.72|30.01|29.9|30.02|29.91|29.83|29.72|170
1759137000000|2025-09-29 09:10:00|30|29.89|29.93|29.82|30.06|29.95|29.91|29.8|181
1759137300000|2025-09-29 09:15:00|29.92|29.81|29.91|29.8|30.06|29.95|29.9|29.79|270
1759137600000|2025-09-29 09:20:00|29.92|29.81|29.91|29.8|29.96|29.85|29.85|29.74|86
1759137900000|2025-09-29 09:25:00|29.9|29.79|29.92|29.81|29.96|29.85|29.88|29.77|134
1759138200000|2025-09-29 09:30:00|29.91|29.8|29.89|29.78|29.93|29.82|29.85|29.74|106
1759138500000|2025-09-29 09:35:00|29.88|29.77|29.92|29.81|29.92|29.81|29.86|29.75|89
1759138800000|2025-09-29 09:40:00|29.91|29.8|29.77|29.66|29.93|29.82|29.76|29.65|229
1759139100000|2025-09-29 09:45:00|29.76|29.65|29.83|29.72|29.83|29.72|29.76|29.65|115
1759139400000|2025-09-29 09:50:00|29.82|29.71|29.79|29.68|29.83|29.72|29.74|29.63|145
1759139700000|2025-09-29 09:55:00|29.78|29.67|29.88|29.77|29.89|29.78|29.77|29.66|163
1759140000000|2025-09-29 10:00:00|29.87|29.76|29.85|29.74|29.87|29.76|29.79|29.68|106
1759140300000|2025-09-29 10:05:00|29.84|29.73|29.92|29.81|29.99|29.88|29.82|29.71|228
1759140600000|2025-09-29 10:10:00|29.91|29.8|29.89|29.78|29.95|29.84|29.88|29.77|153
1759140900000|2025-09-29 10:15:00|29.9|29.79|29.88|29.77|29.93|29.82|29.85|29.74|118
1759141200000|2025-09-29 10:20:00|29.89|29.78|29.92|29.81|29.96|29.85|29.85|29.74|250
1759141500000|2025-09-29 10:25:00|29.91|29.8|29.88|29.77|29.92|29.81|29.84|29.73|323
1759141800000|2025-09-29 10:30:00|29.87|29.76|29.7|29.59|29.88|29.77|29.69|29.58|330
1759142100000|2025-09-29 10:35:00|29.69|29.58|29.64|29.53|29.69|29.58|29.61|29.5|259
1759142400000|2025-09-29 10:40:00|29.63|29.52|29.55|29.44|29.64|29.53|29.53|29.42|190
1759142700000|2025-09-29 10:45:00|29.54|29.43|29.57|29.46|29.59|29.48|29.53|29.42|253
1759143000000|2025-09-29 10:50:00|29.56|29.45|29.53|29.42|29.58|29.47|29.46|29.35|191
1759143300000|2025-09-29 10:55:00|29.54|29.43|29.45|29.34|29.54|29.43|29.44|29.33|70
1759143600000|2025-09-29 11:00:00|29.44|29.33|29.37|29.26|29.45|29.34|29.34|29.23|166
1759143900000|2025-09-29 11:05:00|29.38|29.27|29.25|29.14|29.4|29.29|29.21|29.1|149
1759144200000|2025-09-29 11:10:00|29.24|29.13|29.26|29.15|29.33|29.22|29.22|29.11|207
1759144500000|2025-09-29 11:15:00|29.25|29.14|29.38|29.27|29.39|29.28|29.25|29.14|181
1759144800000|2025-09-29 11:20:00|29.39|29.28|29.46|29.35|29.49|29.38|29.36|29.25|176
1759145100000|2025-09-29 11:25:00|29.47|29.36|29.54|29.43|29.57|29.46|29.46|29.35|197
1759145400000|2025-09-29 11:30:00|29.53|29.42|29.72|29.61|29.72|29.61|29.53|29.42|206
1759145700000|2025-09-29 11:35:00|29.73|29.62|29.91|29.8|29.94|29.83|29.68|29.57|340
1759146000000|2025-09-29 11:40:00|29.89|29.78|29.93|29.82|29.96|29.85|29.75|29.64|297
1759146300000|2025-09-29 11:45:00|29.92|29.81|29.79|29.68|29.93|29.82|29.78|29.67|158
1759146600000|2025-09-29 11:50:00|29.78|29.67|29.75|29.64|29.82|29.71|29.74|29.63|195
1759146900000|2025-09-29 11:55:00|29.74|29.63|29.75|29.64|29.79|29.68|29.74|29.63|162
1759147200000|2025-09-29 12:00:00|29.76|29.65|29.72|29.61|29.76|29.65|29.71|29.6|133
1759147500000|2025-09-29 12:05:00|29.71|29.6|29.76|29.65|29.76|29.65|29.67|29.56|98
1759147800000|2025-09-29 12:10:00|29.75|29.64|29.74|29.63|29.83|29.72|29.71|29.6|226
1759148100000|2025-09-29 12:15:00|29.75|29.64|29.81|29.7|29.83|29.72|29.73|29.62|110
1759148400000|2025-09-29 12:20:00|29.8|29.69|29.81|29.7|29.81|29.7|29.75|29.64|254
1759148700000|2025-09-29 12:25:00|29.8|29.69|29.9|29.79|29.95|29.84|29.8|29.69|257
1759149000000|2025-09-29 12:30:00|29.91|29.8|29.77|29.66|29.95|29.84|29.74|29.63|300
1759149300000|2025-09-29 12:35:00|29.76|29.65|29.55|29.44|29.77|29.66|29.55|29.44|303
1759149600000|2025-09-29 12:40:00|29.56|29.45|29.53|29.42|29.59|29.48|29.52|29.41|133
1759149900000|2025-09-29 12:45:00|29.52|29.41|29.49|29.38|29.6|29.49|29.48|29.37|162
1759150200000|2025-09-29 12:50:00|29.5|29.39|29.4|29.29|29.51|29.4|29.39|29.28|150
1759150500000|2025-09-29 12:55:00|29.41|29.3|29.4|29.29|29.44|29.33|29.38|29.27|126
1759150800000|2025-09-29 13:00:00|29.41|29.3|29.25|29.14|29.45|29.34|29.22|29.11|336
1759151100000|2025-09-29 13:05:00|29.24|29.13|29.33|29.22|29.36|29.25|29.24|29.13|293
1759151400000|2025-09-29 13:10:00|29.32|29.21|29.38|29.27|29.39|29.28|29.28|29.17|273
1759151700000|2025-09-29 13:15:00|29.37|29.26|29.32|29.21|29.38|29.27|29.32|29.21|168
1759152000000|2025-09-29 13:20:00|29.33|29.22|29.32|29.21|29.4|29.29|29.29|29.18|231
1759152300000|2025-09-29 13:25:00|29.31|29.2|29.28|29.17|29.35|29.24|29.26|29.15|121
1759152600000|2025-09-29 13:30:00|29.29|29.18|29.27|29.16|29.33|29.22|29.26|29.15|280
1759152900000|2025-09-29 13:35:00|29.26|29.15|29.33|29.22|29.36|29.25|29.24|29.13|253
1759153200000|2025-09-29 13:40:00|29.34|29.23|29.75|29.64|29.76|29.65|29.31|29.2|358
1759153500000|2025-09-29 13:45:00|29.76|29.65|29.68|29.57|29.78|29.67|29.62|29.51|382
1759153800000|2025-09-29 13:50:00|29.69|29.58|29.74|29.63|29.78|29.67|29.62|29.51|322
1759154100000|2025-09-29 13:55:00|29.75|29.64|29.74|29.63|29.86|29.75|29.67|29.56|277
1759154400000|2025-09-29 14:00:00|29.75|29.64|29.92|29.81|29.93|29.82|29.65|29.54|411
1759154700000|2025-09-29 14:05:00|29.91|29.8|29.96|29.85|29.99|29.88|29.84|29.73|239
1759155000000|2025-09-29 14:10:00|29.97|29.86|30.32|30.21|30.32|30.21|29.97|29.86|399
1759155300000|2025-09-29 14:15:00|30.31|30.2|30.07|29.96|30.36|30.25|29.98|29.87|506
1759155600000|2025-09-29 14:20:00|30.06|29.95|30.1|29.99|30.17|30.06|30.06|29.95|417
1759155900000|2025-09-29 14:25:00|30.09|29.98|30.09|29.98|30.2|30.09|30.07|29.96|308
1759156200000|2025-09-29 14:30:00|30.08|29.97|30.12|30.01|30.17|30.06|30.06|29.95|428
1759156500000|2025-09-29 14:35:00|30.11|30|30.05|29.94|30.12|30.01|29.96|29.85|356
1759156800000|2025-09-29 14:40:00|30.04|29.93|30.19|30.08|30.25|30.14|30.04|29.93|337
1759157100000|2025-09-29 14:45:00|30.18|30.07|30.21|30.1|30.32|30.21|30.18|30.07|434
1759157400000|2025-09-29 14:50:00|30.22|30.11|30.25|30.14|30.29|30.18|30.21|30.1|408
1759157700000|2025-09-29 14:55:00|30.26|30.15|30.27|30.16|30.32|30.21|30.25|30.14|245
1759158000000|2025-09-29 15:00:00|30.26|30.15|30.31|30.2|30.34|30.23|30.21|30.1|233
1759158300000|2025-09-29 15:05:00|30.32|30.21|30.29|30.18|30.49|30.38|30.24|30.13|334
1759158600000|2025-09-29 15:10:00|30.3|30.19|30.24|30.13|30.36|30.25|30.22|30.11|568
1759158900000|2025-09-29 15:15:00|30.23|30.12|30.48|30.37|30.49|30.38|30.23|30.12|297
1759159200000|2025-09-29 15:20:00|30.49|30.38|30.29|30.18|30.56|30.45|30.25|30.14|323
1759159500000|2025-09-29 15:25:00|30.3|30.19|30.35|30.24|30.41|30.3|30.14|30.03|326
1759159800000|2025-09-29 15:30:00|30.36|30.25|30.37|30.26|30.42|30.31|30.27|30.16|251
1759160100000|2025-09-29 15:35:00|30.35|30.24|30.61|30.5|30.62|30.51|30.35|30.24|318
1759160400000|2025-09-29 15:40:00|30.6|30.49|30.51|30.4|30.6|30.49|30.43|30.32|258
1759160700000|2025-09-29 15:45:00|30.52|30.41|30.39|30.28|30.55|30.44|30.39|30.28|233
1759161000000|2025-09-29 15:50:00|30.37|30.26|30.46|30.35|30.53|30.42|30.35|30.24|202
1759161300000|2025-09-29 15:55:00|30.45|30.34|30.53|30.42|30.55|30.44|30.43|30.32|270
1759161600000|2025-09-29 16:00:00|30.54|30.43|30.72|30.61|30.76|30.65|30.54|30.43|262
1759161900000|2025-09-29 16:05:00|30.71|30.6|30.68|30.57|30.78|30.67|30.58|30.47|240
1759162200000|2025-09-29 16:10:00|30.69|30.58|30.69|30.58|30.75|30.64|30.62|30.51|254
1759162500000|2025-09-29 16:15:00|30.68|30.57|30.53|30.42|30.79|30.68|30.48|30.37|317
1759162800000|2025-09-29 16:20:00|30.54|30.43|30.49|30.38|30.58|30.47|30.46|30.35|243
1759163100000|2025-09-29 16:25:00|30.5|30.39|30.47|30.36|30.52|30.41|30.46|30.35|218
1759163400000|2025-09-29 16:30:00|30.46|30.35|30.59|30.48|30.61|30.5|30.46|30.35|188
1759163700000|2025-09-29 16:35:00|30.6|30.49|30.45|30.34|30.62|30.51|30.44|30.33|181
1759164000000|2025-09-29 16:40:00|30.46|30.35|30.43|30.32|30.48|30.37|30.41|30.3|193
1759164300000|2025-09-29 16:45:00|30.44|30.33|30.4|30.29|30.45|30.34|30.35|30.24|205
1759164600000|2025-09-29 16:50:00|30.39|30.28|30.31|30.2|30.42|30.31|30.28|30.17|206
1759164900000|2025-09-29 16:55:00|30.32|30.21|30.2|30.09|30.32|30.21|30.19|30.08|296
1759165200000|2025-09-29 17:00:00|30.19|30.08|30.15|30.04|30.29|30.18|30.12|30.01|201
1759165500000|2025-09-29 17:05:00|30.17|30.06|30.26|30.15|30.28|30.17|30.14|30.03|193
1759165800000|2025-09-29 17:10:00|30.25|30.14|30.25|30.14|30.33|30.22|30.24|30.13|145
1759166100000|2025-09-29 17:15:00|30.26|30.15|30.28|30.17|30.31|30.2|30.11|30|181
1759166400000|2025-09-29 17:20:00|30.29|30.18|30.32|30.21|30.33|30.22|30.18|30.07|209
1759166700000|2025-09-29 17:25:00|30.31|30.2|30.28|30.17|30.37|30.26|30.28|30.17|175
1759167000000|2025-09-29 17:30:00|30.27|30.16|30.25|30.14|30.36|30.25|30.22|30.11|324
1759167300000|2025-09-29 17:35:00|30.24|30.13|30.33|30.22|30.36|30.25|30.22|30.11|297
1759167600000|2025-09-29 17:40:00|30.34|30.23|30.35|30.24|30.43|30.32|30.33|30.22|207
1759167900000|2025-09-29 17:45:00|30.36|30.25|30.52|30.41|30.53|30.42|30.35|30.24|251
1759168200000|2025-09-29 17:50:00|30.53|30.42|30.52|30.41|30.57|30.46|30.47|30.36|197
1759168500000|2025-09-29 17:55:00|30.53|30.42|30.54|30.43|30.59|30.48|30.52|30.41|185
1759168800000|2025-09-29 18:00:00|30.53|30.42|30.44|30.33|30.54|30.43|30.43|30.32|258
1759169100000|2025-09-29 18:05:00|30.43|30.32|30.39|30.28|30.51|30.4|30.36|30.25|172
1759169400000|2025-09-29 18:10:00|30.38|30.27|30.37|30.26|30.42|30.31|30.35|30.24|136
1759169700000|2025-09-29 18:15:00|30.38|30.27|30.3|30.19|30.43|30.32|30.27|30.16|204
1759170000000|2025-09-29 18:20:00|30.31|30.2|30.23|30.12|30.32|30.21|30.21|30.1|199
1759170300000|2025-09-29 18:25:00|30.22|30.11|30.32|30.21|30.37|30.26|30.21|30.1|170
1759170600000|2025-09-29 18:30:00|30.33|30.22|30.35|30.24|30.4|30.29|30.31|30.2|117
1759170900000|2025-09-29 18:35:00|30.34|30.23|30.34|30.23|30.39|30.28|30.29|30.18|146
1759171200000|2025-09-29 18:40:00|30.35|30.24|30.4|30.29|30.4|30.29|30.33|30.22|304
1759171500000|2025-09-29 18:45:00|30.39|30.28|30.43|30.32|30.44|30.33|30.35|30.24|182
1759171800000|2025-09-29 18:50:00|30.42|30.31|30.42|30.31|30.43|30.32|30.36|30.25|157
1759172100000|2025-09-29 18:55:00|30.41|30.3|30.44|30.33|30.45|30.34|30.39|30.28|162
1759172400000|2025-09-29 19:00:00|30.43|30.32|30.4|30.29|30.46|30.35|30.35|30.24|217
1759172700000|2025-09-29 19:05:00|30.41|30.3|30.41|30.3|30.44|30.33|30.34|30.23|221
1759173000000|2025-09-29 19:10:00|30.42|30.31|30.5|30.39|30.59|30.48|30.41|30.3|228
1759173300000|2025-09-29 19:15:00|30.49|30.38|30.45|30.34|30.49|30.38|30.36|30.25|276
1759173600000|2025-09-29 19:20:00|30.44|30.33|30.46|30.35|30.46|30.35|30.42|30.31|237
1759173900000|2025-09-29 19:25:00|30.45|30.34|30.49|30.38|30.53|30.42|30.43|30.32|248
1759174200000|2025-09-29 19:30:00|30.48|30.37|30.46|30.35|30.48|30.37|30.37|30.26|266
1759174500000|2025-09-29 19:35:00|30.47|30.36|30.44|30.33|30.48|30.37|30.39|30.28|174
1759174800000|2025-09-29 19:40:00|30.45|30.34|30.48|30.37|30.49|30.38|30.42|30.31|203
1759175100000|2025-09-29 19:45:00|30.49|30.38|30.59|30.48|30.61|30.5|30.45|30.34|201
1759175400000|2025-09-29 19:50:00|30.6|30.49|30.56|30.45|30.66|30.55|30.52|30.41|224
1759175700000|2025-09-29 19:55:00|30.55|30.44|30.55|30.44|30.62|30.51|30.49|30.38|207
1759176000000|2025-09-29 20:00:00|30.56|30.45|30.69|30.58|30.69|30.58|30.51|30.4|305
1759176300000|2025-09-29 20:05:00|30.7|30.59|30.73|30.62|30.8|30.69|30.7|30.59|260
1759176600000|2025-09-29 20:10:00|30.74|30.63|30.77|30.66|30.79|30.68|30.71|30.6|174
1759176900000|2025-09-29 20:15:00|30.78|30.67|30.66|30.55|30.82|30.71|30.63|30.52|202
1759177200000|2025-09-29 20:20:00|30.65|30.54|30.72|30.61|30.73|30.62|30.65|30.54|263
1759177500000|2025-09-29 20:25:00|30.71|30.6|30.66|30.55|30.72|30.61|30.65|30.54|80
1759177800000|2025-09-29 20:30:00|30.67|30.56|30.77|30.66|30.78|30.67|30.65|30.54|208
1759178100000|2025-09-29 20:35:00|30.78|30.67|30.78|30.67|30.81|30.7|30.73|30.62|252
1759178400000|2025-09-29 20:40:00|30.79|30.68|30.85|30.74|30.88|30.77|30.78|30.67|322
1759178700000|2025-09-29 20:45:00|30.84|30.73|30.86|30.75|30.91|30.8|30.81|30.7|518
1759179000000|2025-09-29 20:50:00|30.85|30.74|30.81|30.7|30.86|30.75|30.79|30.68|320
1759179300000|2025-09-29 20:55:00|30.8|30.69|30.79|30.68|30.81|30.7|30.75|30.64|293
1759179600000|2025-09-29 21:00:00|30.8|30.69|30.82|30.71|30.85|30.74|30.76|30.65|58
1759179900000|2025-09-29 21:05:00|30.83|30.72|30.82|30.71|30.84|30.73|30.78|30.67|21
1759180200000|2025-09-29 21:10:00|30.8|30.69|30.71|30.6|30.81|30.7|30.7|30.59|42
1759180500000|2025-09-29 21:15:00|30.7|30.59|30.78|30.67|30.78|30.67|30.7|30.59|32
1759180800000|2025-09-29 21:20:00|30.77|30.66|30.74|30.63|30.77|30.66|30.73|30.62|44
1759181100000|2025-09-29 21:25:00|30.75|30.64|30.79|30.68|30.79|30.68|30.75|30.64|33
1759181400000|2025-09-29 21:30:00|30.78|30.67|30.72|30.61|30.8|30.69|30.72|30.61|31
1759181700000|2025-09-29 21:35:00|30.71|30.6|30.76|30.65|30.77|30.66|30.71|30.6|18
1759182000000|2025-09-29 21:40:00|30.75|30.64|30.75|30.64|30.78|30.67|30.71|30.6|35
1759182300000|2025-09-29 21:45:00|30.76|30.65|30.69|30.58|30.76|30.65|30.69|30.58|8
1759182600000|2025-09-29 21:50:00|30.7|30.59|30.63|30.52|30.7|30.59|30.63|30.52|34
1759182900000|2025-09-29 21:55:00|30.64|30.53|30.61|30.5|30.66|30.55|30.61|30.5|36
1759183200000|2025-09-29 22:00:00|30.62|30.51|30.6|30.49|30.65|30.54|30.56|30.45|276
1759183500000|2025-09-29 22:05:00|30.61|30.5|30.58|30.47|30.67|30.56|30.57|30.46|109
1759183800000|2025-09-29 22:10:00|30.57|30.46|30.64|30.53|30.64|30.53|30.54|30.43|101
1759184100000|2025-09-29 22:15:00|30.63|30.52|30.65|30.54|30.69|30.58|30.59|30.48|121
1759184400000|2025-09-29 22:20:00|30.66|30.55|30.62|30.51|30.67|30.56|30.59|30.48|132
1759184700000|2025-09-29 22:25:00|30.61|30.5|30.62|30.51|30.63|30.52|30.57|30.46|155
1759185000000|2025-09-29 22:30:00|30.63|30.52|30.61|30.5|30.67|30.56|30.61|30.5|58
1759185300000|2025-09-29 22:35:00|30.6|30.49|30.54|30.43|30.6|30.49|30.53|30.42|91
1759185600000|2025-09-29 22:40:00|30.55|30.44|30.6|30.49|30.61|30.5|30.54|30.43|86
1759185900000|2025-09-29 22:45:00|30.59|30.48|30.56|30.45|30.62|30.51|30.56|30.45|93
1759186200000|2025-09-29 22:50:00|30.57|30.46|30.56|30.45|30.59|30.48|30.54|30.43|44
1759186500000|2025-09-29 22:55:00|30.57|30.46|30.55|30.44|30.62|30.51|30.55|30.44|95
1759186800000|2025-09-29 23:00:00|30.56|30.45|30.6|30.49|30.61|30.5|30.52|30.41|81
1759187100000|2025-09-29 23:05:00|30.59|30.48|30.57|30.46|30.59|30.48|30.51|30.4|105
1759187400000|2025-09-29 23:10:00|30.56|30.45|30.47|30.36|30.57|30.46|30.43|30.32|158
1759187700000|2025-09-29 23:15:00|30.48|30.37|30.5|30.39|30.52|30.41|30.44|30.33|130
1759188000000|2025-09-29 23:20:00|30.49|30.38|30.47|30.36|30.49|30.38|30.43|30.32|46
1759188300000|2025-09-29 23:25:00|30.46|30.35|30.48|30.37|30.5|30.39|30.46|30.35|54
1759188600000|2025-09-29 23:30:00|30.47|30.36|30.46|30.35|30.48|30.37|30.46|30.35|18
1759188900000|2025-09-29 23:35:00|30.47|30.36|30.49|30.38|30.49|30.38|30.46|30.35|13
1759189200000|2025-09-29 23:40:00|30.48|30.37|30.48|30.37|30.51|30.4|30.45|30.34|78
1759189500000|2025-09-29 23:45:00|30.49|30.38|30.55|30.44|30.55|30.44|30.48|30.37|91
1759189800000|2025-09-29 23:50:00|30.54|30.43|30.5|30.39|30.55|30.44|30.46|30.35|115
1759190100000|2025-09-29 23:55:00|30.49|30.38|30.48|30.37|30.53|30.42|30.46|30.35|290
1759190400000|2025-09-30 00:00:00|30.47|30.36|30.51|30.4|30.52|30.41|30.46|30.35|42
1759190700000|2025-09-30 00:05:00|30.52|30.41|30.52|30.41|30.54|30.43|30.46|30.35|134
1759191000000|2025-09-30 00:10:00|30.53|30.42|30.63|30.52|30.79|30.68|30.52|30.41|301
1759191300000|2025-09-30 00:15:00|30.62|30.51|30.54|30.43|30.63|30.52|30.51|30.4|243
1759191600000|2025-09-30 00:20:00|30.55|30.44|30.52|30.41|30.58|30.47|30.49|30.38|168
1759191900000|2025-09-30 00:25:00|30.51|30.4|30.51|30.4|30.57|30.46|30.48|30.37|108
1759192200000|2025-09-30 00:30:00|30.5|30.39|30.56|30.45|30.59|30.48|30.5|30.39|243
1759192500000|2025-09-30 00:35:00|30.58|30.47|30.65|30.54|30.71|30.6|30.56|30.45|344
1759192800000|2025-09-30 00:40:00|30.67|30.56|30.65|30.54|30.69|30.58|30.59|30.48|201
1759193100000|2025-09-30 00:45:00|30.64|30.53|30.62|30.51|30.64|30.53|30.53|30.42|195
1759193400000|2025-09-30 00:50:00|30.61|30.5|30.55|30.44|30.78|30.67|30.49|30.38|293
1759193700000|2025-09-30 00:55:00|30.56|30.45|30.5|30.39|30.57|30.46|30.46|30.35|298
1759194000000|2025-09-30 01:00:00|30.49|30.38|30.49|30.38|30.53|30.42|30.43|30.32|335
1759194300000|2025-09-30 01:05:00|30.48|30.37|30.08|29.97|30.51|30.4|30.05|29.94|328
1759194600000|2025-09-30 01:10:00|30.09|29.98|30.26|30.15|30.27|30.16|30.08|29.97|360
1759194900000|2025-09-30 01:15:00|30.25|30.14|30.25|30.14|30.31|30.2|30.21|30.1|227
1759195200000|2025-09-30 01:20:00|30.26|30.15|30.31|30.2|30.33|30.22|30.22|30.11|248
1759195500000|2025-09-30 01:25:00|30.3|30.19|30.22|30.11|30.34|30.23|30.22|30.11|265
1759195800000|2025-09-30 01:30:00|30.21|30.1|30.14|30.03|30.22|30.11|30.11|30|416
1759196100000|2025-09-30 01:35:00|30.13|30.02|30.15|30.04|30.17|30.06|30.08|29.97|228
1759196400000|2025-09-30 01:40:00|30.16|30.05|30.06|29.95|30.16|30.05|30.06|29.95|226
1759196700000|2025-09-30 01:45:00|30.08|29.97|30.01|29.9|30.08|29.97|29.98|29.87|179
1759197000000|2025-09-30 01:50:00|30.02|29.91|30.02|29.91|30.04|29.93|29.99|29.88|137
1759197300000|2025-09-30 01:55:00|30.01|29.9|30.07|29.96|30.09|29.98|30|29.89|178
1759197600000|2025-09-30 02:00:00|30.06|29.95|30.1|29.99|30.11|30|30.04|29.93|131
1759197900000|2025-09-30 02:05:00|30.09|29.98|30.05|29.94|30.1|29.99|30.03|29.92|199
1759198200000|2025-09-30 02:10:00|30.06|29.95|30.04|29.93|30.07|29.96|30.02|29.91|241
1759198500000|2025-09-30 02:15:00|30.05|29.94|29.99|29.88|30.09|29.98|29.98|29.87|150
1759198800000|2025-09-30 02:20:00|30|29.89|30.06|29.95|30.09|29.98|29.99|29.88|152
1759199100000|2025-09-30 02:25:00|30.05|29.94|30.03|29.92|30.11|30|30.03|29.92|62
1759199400000|2025-09-30 02:30:00|30.04|29.93|30.03|29.92|30.07|29.96|30.01|29.9|91
1759199700000|2025-09-30 02:35:00|30.04|29.93|30.07|29.96|30.09|29.98|30|29.89|247
1759200000000|2025-09-30 02:40:00|30.08|29.97|30.06|29.95|30.11|30|30.04|29.93|182
1759200300000|2025-09-30 02:45:00|30.07|29.96|30.06|29.95|30.11|30|30.04|29.93|146
1759200600000|2025-09-30 02:50:00|30.05|29.94|30.02|29.91|30.06|29.95|30.01|29.9|221
1759200900000|2025-09-30 02:55:00|30.01|29.9|29.96|29.85|30.02|29.91|29.92|29.81|150
1759201200000|2025-09-30 03:00:00|29.95|29.84|30.04|29.93|30.07|29.96|29.93|29.82|231
1759201500000|2025-09-30 03:05:00|30.05|29.94|29.98|29.87|30.07|29.96|29.97|29.86|126
1759201800000|2025-09-30 03:10:00|29.97|29.86|29.99|29.88|30.02|29.91|29.95|29.84|204
1759202100000|2025-09-30 03:15:00|29.98|29.87|30.08|29.97|30.08|29.97|29.97|29.86|161
1759202400000|2025-09-30 03:20:00|30.07|29.96|30.02|29.91|30.08|29.97|30.02|29.91|165
1759202700000|2025-09-30 03:25:00|30.01|29.9|30.06|29.95|30.07|29.96|30|29.89|90
1759203000000|2025-09-30 03:30:00|30.05|29.94|30.03|29.92|30.07|29.96|30|29.89|130
1759203300000|2025-09-30 03:35:00|30.02|29.91|30.03|29.92|30.07|29.96|30.01|29.9|153
1759203600000|2025-09-30 03:40:00|30.02|29.91|30.09|29.98|30.09|29.98|30.01|29.9|94
1759203900000|2025-09-30 03:45:00|30.08|29.97|29.98|29.87|30.1|29.99|29.98|29.87|216
1759204200000|2025-09-30 03:50:00|29.97|29.86|29.95|29.84|29.97|29.86|29.92|29.81|128
1759204500000|2025-09-30 03:55:00|29.94|29.83|29.95|29.84|29.95|29.84|29.93|29.82|78
1759204800000|2025-09-30 04:00:00|29.96|29.85|29.93|29.82|29.96|29.85|29.93|29.82|178
1759205100000|2025-09-30 04:05:00|29.92|29.81|29.92|29.81|29.96|29.85|29.92|29.81|121
1759205400000|2025-09-30 04:10:00|29.91|29.8|29.9|29.79|29.93|29.82|29.88|29.77|210
1759205700000|2025-09-30 04:15:00|29.89|29.78|29.92|29.81|29.93|29.82|29.88|29.77|357
1759206000000|2025-09-30 04:20:00|29.91|29.8|29.92|29.81|29.97|29.86|29.9|29.79|130
1759206300000|2025-09-30 04:25:00|29.91|29.8|29.92|29.81|29.93|29.82|29.9|29.79|242
1759206600000|2025-09-30 04:30:00|29.93|29.82|29.96|29.85|29.96|29.85|29.9|29.79|274
1759206900000|2025-09-30 04:35:00|29.95|29.84|29.89|29.78|29.96|29.85|29.89|29.78|246
1759207200000|2025-09-30 04:40:00|29.88|29.77|29.95|29.84|29.95|29.84|29.88|29.77|104
1759207500000|2025-09-30 04:45:00|29.94|29.83|29.9|29.79|29.95|29.84|29.9|29.79|264
1759207800000|2025-09-30 04:50:00|29.91|29.8|29.91|29.8|29.94|29.83|29.9|29.79|215
1759208100000|2025-09-30 04:55:00|29.9|29.79|29.86|29.75|29.91|29.8|29.84|29.73|374
1759208400000|2025-09-30 05:00:00|29.87|29.76|29.96|29.85|29.97|29.86|29.86|29.75|142
1759208700000|2025-09-30 05:05:00|29.95|29.84|29.98|29.87|30|29.89|29.95|29.84|168
1759209000000|2025-09-30 05:10:00|29.99|29.88|29.92|29.81|30|29.89|29.88|29.77|145
1759209300000|2025-09-30 05:15:00|29.91|29.8|29.92|29.81|29.92|29.81|29.86|29.75|194
1759209600000|2025-09-30 05:20:00|29.91|29.8|29.94|29.83|29.97|29.86|29.91|29.8|164
1759209900000|2025-09-30 05:25:00|29.95|29.84|30|29.89|30|29.89|29.94|29.83|101
1759210200000|2025-09-30 05:30:00|29.99|29.88|29.97|29.86|30.01|29.9|29.96|29.85|300
1759210500000|2025-09-30 05:35:00|29.96|29.85|29.89|29.78|29.97|29.86|29.87|29.76|242
1759210800000|2025-09-30 05:40:00|29.9|29.79|29.87|29.76|29.91|29.8|29.86|29.75|200
1759211100000|2025-09-30 05:45:00|29.88|29.77|29.86|29.75|29.88|29.77|29.79|29.68|215
1759211400000|2025-09-30 05:50:00|29.85|29.74|29.89|29.78|29.91|29.8|29.85|29.74|173
1759211700000|2025-09-30 05:55:00|29.88|29.77|29.85|29.74|29.9|29.79|29.84|29.73|149
1759212000000|2025-09-30 06:00:00|29.84|29.73|29.77|29.66|29.85|29.74|29.75|29.64|171
1759212300000|2025-09-30 06:05:00|29.76|29.65|29.76|29.65|29.8|29.69|29.74|29.63|331
1759212600000|2025-09-30 06:10:00|29.77|29.66|29.8|29.69|29.82|29.71|29.75|29.64|238
1759212900000|2025-09-30 06:15:00|29.79|29.68|29.76|29.65|29.81|29.7|29.75|29.64|154
1759213200000|2025-09-30 06:20:00|29.75|29.64|29.76|29.65|29.78|29.67|29.74|29.63|259
1759213500000|2025-09-30 06:25:00|29.77|29.66|29.78|29.67|29.81|29.7|29.76|29.65|174
1759213800000|2025-09-30 06:30:00|29.79|29.68|29.9|29.79|29.9|29.79|29.78|29.67|194
1759214100000|2025-09-30 06:35:00|29.91|29.8|29.88|29.77|29.94|29.83|29.88|29.77|139
1759214400000|2025-09-30 06:40:00|29.89|29.78|29.88|29.77|29.89|29.78|29.86|29.75|168
1759214700000|2025-09-30 06:45:00|29.89|29.78|29.85|29.74|29.89|29.78|29.83|29.72|224
1759215000000|2025-09-30 06:50:00|29.84|29.73|29.84|29.73|29.86|29.75|29.82|29.71|280
1759215300000|2025-09-30 06:55:00|29.83|29.72|29.8|29.69|29.84|29.73|29.78|29.67|268
1759215600000|2025-09-30 07:00:00|29.79|29.68|29.82|29.71|29.82|29.71|29.74|29.63|265
1759215900000|2025-09-30 07:05:00|29.83|29.72|29.74|29.63|29.85|29.74|29.74|29.63|377
1759216200000|2025-09-30 07:10:00|29.75|29.64|29.74|29.59|29.77|29.64|29.7|29.57|289
1759216500000|2025-09-30 07:15:00|29.75|29.6|29.72|29.57|29.75|29.6|29.71|29.56|220
1759216800000|2025-09-30 07:20:00|29.73|29.58|29.67|29.52|29.73|29.58|29.66|29.51|207
1759217100000|2025-09-30 07:25:00|29.68|29.53|29.63|29.48|29.7|29.55|29.63|29.48|244
1759217400000|2025-09-30 07:30:00|29.64|29.49|29.58|29.43|29.64|29.49|29.57|29.42|274
1759217700000|2025-09-30 07:35:00|29.59|29.44|29.55|29.4|29.62|29.47|29.55|29.4|246
1759218000000|2025-09-30 07:40:00|29.56|29.41|29.56|29.41|29.58|29.43|29.52|29.37|267
1759218300000|2025-09-30 07:45:00|29.55|29.4|29.56|29.41|29.61|29.46|29.53|29.38|320
1759218600000|2025-09-30 07:50:00|29.57|29.42|29.58|29.43|29.66|29.51|29.56|29.41|241
1759218900000|2025-09-30 07:55:00|29.59|29.44|29.61|29.46|29.62|29.47|29.56|29.41|285
1759219200000|2025-09-30 08:00:00|29.6|29.45|29.61|29.46|29.61|29.46|29.55|29.4|245
1759219500000|2025-09-30 08:05:00|29.6|29.45|29.62|29.47|29.62|29.47|29.59|29.44|198
1759219800000|2025-09-30 08:10:00|29.63|29.48|29.62|29.47|29.67|29.52|29.6|29.45|94
1759220100000|2025-09-30 08:15:00|29.63|29.48|29.63|29.48|29.66|29.51|29.62|29.47|187
1759220400000|2025-09-30 08:20:00|29.65|29.5|29.62|29.47|29.66|29.51|29.62|29.47|296
1759220700000|2025-09-30 08:25:00|29.61|29.46|29.62|29.47|29.64|29.49|29.61|29.46|148
1759221000000|2025-09-30 08:30:00|29.63|29.48|29.59|29.44|29.63|29.48|29.55|29.4|301
1759221300000|2025-09-30 08:35:00|29.6|29.45|29.55|29.4|29.63|29.48|29.54|29.39|253
1759221600000|2025-09-30 08:40:00|29.56|29.41|29.56|29.41|29.58|29.43|29.55|29.4|342
1759221900000|2025-09-30 08:45:00|29.55|29.4|29.54|29.39|29.56|29.41|29.54|29.39|52
1759222200000|2025-09-30 08:50:00|29.55|29.4|29.54|29.39|29.55|29.4|29.54|29.39|194
1759222500000|2025-09-30 08:55:00|29.55|29.4|29.44|29.29|29.56|29.41|29.44|29.29|220
1759222800000|2025-09-30 09:00:00|29.43|29.28|29.36|29.21|29.45|29.3|29.34|29.19|289
1759223100000|2025-09-30 09:05:00|29.35|29.2|29.32|29.17|29.37|29.22|29.31|29.16|370
1759223400000|2025-09-30 09:10:00|29.33|29.18|29.32|29.17|29.33|29.18|29.29|29.14|485
1759223700000|2025-09-30 09:15:00|29.31|29.16|29.4|29.25|29.41|29.26|29.3|29.15|267
1759224000000|2025-09-30 09:20:00|29.41|29.26|29.43|29.28|29.47|29.32|29.39|29.24|282
1759224300000|2025-09-30 09:25:00|29.42|29.27|29.51|29.36|29.53|29.38|29.42|29.27|164
1759224600000|2025-09-30 09:30:00|29.52|29.37|29.53|29.38|29.64|29.49|29.51|29.36|236
1759224900000|2025-09-30 09:35:00|29.54|29.39|29.53|29.38|29.55|29.4|29.46|29.31|182
1759225200000|2025-09-30 09:40:00|29.52|29.37|29.47|29.32|29.56|29.41|29.45|29.3|200
1759225500000|2025-09-30 09:45:00|29.46|29.31|29.42|29.27|29.47|29.32|29.41|29.26|171
1759225800000|2025-09-30 09:50:00|29.41|29.26|29.4|29.25|29.44|29.29|29.4|29.25|92
1759226100000|2025-09-30 09:55:00|29.41|29.26|29.44|29.29|29.46|29.31|29.41|29.26|174
1759226400000|2025-09-30 10:00:00|29.45|29.3|29.44|29.29|29.46|29.31|29.38|29.23|123
1759226700000|2025-09-30 10:05:00|29.43|29.28|29.49|29.34|29.51|29.36|29.4|29.25|167
1759227000000|2025-09-30 10:10:00|29.48|29.33|29.61|29.46|29.62|29.47|29.48|29.33|118
1759227300000|2025-09-30 10:15:00|29.62|29.47|29.73|29.58|29.86|29.71|29.61|29.46|258
1759227600000|2025-09-30 10:20:00|29.74|29.59|29.58|29.43|29.74|29.59|29.57|29.42|199
1759227900000|2025-09-30 10:25:00|29.57|29.42|29.59|29.44|29.65|29.5|29.57|29.42|237
1759228200000|2025-09-30 10:30:00|29.58|29.43|29.54|29.39|29.58|29.43|29.49|29.34|116
1759228500000|2025-09-30 10:35:00|29.55|29.4|29.62|29.47|29.64|29.49|29.55|29.4|152
1759228800000|2025-09-30 10:40:00|29.63|29.48|29.59|29.44|29.67|29.52|29.58|29.43|173
1759229100000|2025-09-30 10:45:00|29.6|29.45|29.69|29.54|29.69|29.54|29.58|29.43|127
1759229400000|2025-09-30 10:50:00|29.68|29.53|29.73|29.58|29.74|29.59|29.65|29.5|230
1759229700000|2025-09-30 10:55:00|29.72|29.57|29.68|29.53|29.73|29.58|29.68|29.53|243
1759230000000|2025-09-30 11:00:00|29.67|29.52|29.68|29.53|29.73|29.58|29.66|29.51|182
1759230300000|2025-09-30 11:05:00|29.67|29.52|29.6|29.45|29.68|29.53|29.58|29.43|187
1759230600000|2025-09-30 11:10:00|29.59|29.44|29.59|29.44|29.61|29.46|29.56|29.41|265
1759230900000|2025-09-30 11:15:00|29.6|29.45|29.58|29.43|29.6|29.45|29.56|29.41|499
1759231200000|2025-09-30 11:20:00|29.59|29.44|29.52|29.37|29.63|29.48|29.49|29.34|223
1759231500000|2025-09-30 11:25:00|29.53|29.38|29.57|29.42|29.58|29.43|29.52|29.37|137
1759231800000|2025-09-30 11:30:00|29.55|29.4|29.54|29.39|29.61|29.46|29.51|29.36|114
1759232100000|2025-09-30 11:35:00|29.53|29.38|29.55|29.4|29.58|29.43|29.53|29.38|239
1759232400000|2025-09-30 11:40:00|29.56|29.41|29.58|29.43|29.59|29.44|29.54|29.39|151
1759232700000|2025-09-30 11:45:00|29.57|29.42|29.57|29.42|29.58|29.43|29.52|29.37|156
1759233000000|2025-09-30 11:50:00|29.56|29.41|29.54|29.39|29.58|29.43|29.53|29.38|161
1759233300000|2025-09-30 11:55:00|29.55|29.4|29.52|29.37|29.56|29.41|29.52|29.37|161
1759233600000|2025-09-30 12:00:00|29.53|29.38|29.48|29.33|29.54|29.39|29.47|29.32|176
1759233900000|2025-09-30 12:05:00|29.47|29.32|29.47|29.32|29.5|29.35|29.45|29.3|226
1759234200000|2025-09-30 12:10:00|29.48|29.33|29.44|29.29|29.48|29.33|29.44|29.29|123
1759234500000|2025-09-30 12:15:00|29.45|29.3|29.47|29.32|29.47|29.32|29.43|29.28|39
1759234800000|2025-09-30 12:20:00|29.48|29.33|29.44|29.29|29.49|29.34|29.44|29.29|300
1759235100000|2025-09-30 12:25:00|29.47|29.32|29.47|29.32|29.5|29.35|29.44|29.29|177
1759235400000|2025-09-30 12:30:00|29.48|29.33|29.43|29.28|29.48|29.33|29.41|29.26|142
1759235700000|2025-09-30 12:35:00|29.42|29.27|29.46|29.31|29.47|29.32|29.41|29.26|251
1759236000000|2025-09-30 12:40:00|29.45|29.3|29.44|29.29|29.45|29.3|29.42|29.27|139
1759236300000|2025-09-30 12:45:00|29.45|29.3|29.43|29.28|29.47|29.32|29.43|29.28|95
1759236600000|2025-09-30 12:50:00|29.44|29.29|29.39|29.24|29.44|29.29|29.39|29.24|302
1759236900000|2025-09-30 12:55:00|29.38|29.23|29.35|29.2|29.39|29.24|29.34|29.19|226
1759237200000|2025-09-30 13:00:00|29.34|29.19|29.32|29.17|29.37|29.22|29.32|29.17|298
1759237500000|2025-09-30 13:05:00|29.33|29.18|29.21|29.06|29.33|29.18|29.17|29.02|181
1759237800000|2025-09-30 13:10:00|29.2|29.05|29.25|29.1|29.28|29.13|29.2|29.05|176
1759238100000|2025-09-30 13:15:00|29.24|29.09|29.3|29.15|29.3|29.15|29.22|29.07|174
1759238400000|2025-09-30 13:20:00|29.31|29.16|29.33|29.18|29.36|29.21|29.31|29.16|127
1759238700000|2025-09-30 13:25:00|29.34|29.19|29.32|29.17|29.38|29.23|29.32|29.17|158
1759239000000|2025-09-30 13:30:00|29.33|29.18|29.29|29.14|29.36|29.21|29.23|29.08|203
1759239300000|2025-09-30 13:35:00|29.28|29.13|29.3|29.15|29.33|29.18|29.23|29.08|216
1759239600000|2025-09-30 13:40:00|29.31|29.16|29.47|29.32|29.49|29.34|29.26|29.11|200
1759239900000|2025-09-30 13:45:00|29.46|29.31|29.44|29.29|29.57|29.42|29.44|29.29|261
1759240200000|2025-09-30 13:50:00|29.43|29.28|29.27|29.12|29.44|29.29|29.21|29.06|216
1759240500000|2025-09-30 13:55:00|29.26|29.11|29.27|29.12|29.31|29.16|29.23|29.08|184
1759240800000|2025-09-30 14:00:00|29.26|29.11|29.18|29.03|29.32|29.17|29.15|29|233
1759241100000|2025-09-30 14:05:00|29.17|29.02|29.23|29.08|29.24|29.09|29.11|28.96|119
1759241400000|2025-09-30 14:10:00|29.22|29.07|29.26|29.11|29.29|29.14|29.2|29.05|257
1759241700000|2025-09-30 14:15:00|29.24|29.09|29.25|29.1|29.31|29.16|29.24|29.09|165
1759242000000|2025-09-30 14:20:00|29.24|29.09|29.26|29.11|29.33|29.18|29.24|29.09|235
1759242300000|2025-09-30 14:25:00|29.25|29.1|29.22|29.07|29.26|29.11|29.16|29.01|166
1759242600000|2025-09-30 14:30:00|29.21|29.06|29.24|29.09|29.28|29.13|29.19|29.04|254
1759242900000|2025-09-30 14:35:00|29.25|29.1|29.23|29.08|29.31|29.16|29.22|29.07|220
1759243200000|2025-09-30 14:40:00|29.22|29.07|29.28|29.13|29.31|29.16|29.2|29.05|172
1759243500000|2025-09-30 14:45:00|29.27|29.12|29.42|29.27|29.43|29.28|29.23|29.08|268
1759243800000|2025-09-30 14:50:00|29.43|29.28|29.36|29.21|29.44|29.29|29.32|29.17|111
1759244100000|2025-09-30 14:55:00|29.35|29.2|29.41|29.26|29.43|29.28|29.35|29.2|205
1759244400000|2025-09-30 15:00:00|29.42|29.27|29.33|29.18|29.43|29.28|29.31|29.16|266
1759244700000|2025-09-30 15:05:00|29.34|29.19|29.31|29.16|29.41|29.26|29.29|29.14|204
1759245000000|2025-09-30 15:10:00|29.3|29.15|29.16|29.01|29.31|29.16|29.16|29.01|231
1759245300000|2025-09-30 15:15:00|29.17|29.02|29.03|28.88|29.2|29.05|28.98|28.83|161
1759245600000|2025-09-30 15:20:00|29.04|28.89|29.01|28.86|29.05|28.9|28.96|28.81|150
1759245900000|2025-09-30 15:25:00|29.02|28.87|29|28.85|29.02|28.87|28.92|28.77|179
1759246200000|2025-09-30 15:30:00|28.99|28.84|29.13|28.98|29.14|28.99|28.99|28.84|153
1759246500000|2025-09-30 15:35:00|29.14|28.99|29.03|28.88|29.15|29|29.02|28.87|155
1759246800000|2025-09-30 15:40:00|29.02|28.87|29.06|28.91|29.09|28.94|29.02|28.87|176
1759247100000|2025-09-30 15:45:00|29.07|28.92|29.09|28.94|29.09|28.94|29.01|28.86|117
1759247400000|2025-09-30 15:50:00|29.1|28.95|29.11|28.96|29.17|29.02|29.1|28.95|226
1759247700000|2025-09-30 15:55:00|29.12|28.97|29.16|29.01|29.2|29.05|29.11|28.96|139
1759248000000|2025-09-30 16:00:00|29.15|29|29.08|28.93|29.15|29|29.05|28.9|141
1759248300000|2025-09-30 16:05:00|29.09|28.94|29.09|28.94|29.1|28.95|29.05|28.9|139
1759248600000|2025-09-30 16:10:00|29.08|28.93|29.06|28.91|29.1|28.95|29.03|28.88|107
1759248900000|2025-09-30 16:15:00|29.07|28.92|29.1|28.95|29.11|28.96|29.02|28.87|64
1759249200000|2025-09-30 16:20:00|29.09|28.94|29.11|28.96|29.16|29.01|29.05|28.9|130
1759249500000|2025-09-30 16:25:00|29.12|28.97|29.08|28.93|29.12|28.97|29.06|28.91|85
1759249800000|2025-09-30 16:30:00|29.07|28.92|29.03|28.88|29.09|28.94|29.02|28.87|85
1759250100000|2025-09-30 16:35:00|29.02|28.87|29|28.85|29.04|28.89|29|28.85|122
1759250400000|2025-09-30 16:40:00|28.99|28.84|28.96|28.81|29|28.85|28.94|28.79|108
1759250700000|2025-09-30 16:45:00|28.95|28.8|28.95|28.8|28.98|28.83|28.92|28.77|113
1759251000000|2025-09-30 16:50:00|28.94|28.79|28.95|28.8|29.02|28.87|28.93|28.78|66
1759251300000|2025-09-30 16:55:00|28.96|28.81|28.93|28.78|28.96|28.81|28.9|28.75|120
1759251600000|2025-09-30 17:00:00|28.92|28.77|28.99|28.84|29|28.85|28.92|28.77|182
1759251900000|2025-09-30 17:05:00|28.98|28.83|29.05|28.9|29.09|28.94|28.98|28.83|88
1759252200000|2025-09-30 17:10:00|29.04|28.89|29.07|28.92|29.09|28.94|29.03|28.88|98
1759252500000|2025-09-30 17:15:00|29.08|28.93|29.03|28.88|29.08|28.93|29.01|28.86|82
1759252800000|2025-09-30 17:20:00|29.04|28.89|29.06|28.91|29.08|28.93|29|28.85|103
1759253100000|2025-09-30 17:25:00|29.07|28.92|29.07|28.92|29.09|28.94|29.02|28.87|103
1759253400000|2025-09-30 17:30:00|29.06|28.91|29.02|28.87|29.06|28.91|28.98|28.83|191
1759253700000|2025-09-30 17:35:00|29.01|28.86|29.12|28.97|29.13|28.98|29|28.85|198
1759254000000|2025-09-30 17:40:00|29.11|28.96|29.02|28.87|29.21|29.06|29.01|28.86|186
1759254300000|2025-09-30 17:45:00|29.01|28.86|29.02|28.87|29.03|28.88|28.98|28.83|241
1759254600000|2025-09-30 17:50:00|29.03|28.88|29.09|28.94|29.1|28.95|29.02|28.87|110
1759254900000|2025-09-30 17:55:00|29.08|28.93|29.04|28.89|29.08|28.93|29.04|28.89|137
1759255200000|2025-09-30 18:00:00|29.05|28.9|28.98|28.83|29.05|28.9|28.96|28.81|142
1759255500000|2025-09-30 18:05:00|28.99|28.84|29.08|28.93|29.09|28.94|28.98|28.83|134
1759255800000|2025-09-30 18:10:00|29.09|28.94|29.26|29.11|29.29|29.14|29.07|28.92|168
1759256100000|2025-09-30 18:15:00|29.25|29.1|29.26|29.11|29.31|29.16|29.2|29.05|229
1759256400000|2025-09-30 18:20:00|29.27|29.12|29.31|29.16|29.33|29.18|29.24|29.09|184
1759256700000|2025-09-30 18:25:00|29.32|29.17|29.37|29.22|29.37|29.22|29.31|29.16|165
1759257000000|2025-09-30 18:30:00|29.36|29.21|29.33|29.18|29.4|29.25|29.3|29.15|187
1759257300000|2025-09-30 18:35:00|29.32|29.17|29.41|29.26|29.41|29.26|29.32|29.17|94
1759257600000|2025-09-30 18:40:00|29.42|29.27|29.44|29.29|29.46|29.31|29.39|29.24|84
1759257900000|2025-09-30 18:45:00|29.45|29.3|29.45|29.3|29.46|29.31|29.37|29.22|102
1759258200000|2025-09-30 18:50:00|29.46|29.31|29.49|29.34|29.53|29.38|29.45|29.3|151
1759258500000|2025-09-30 18:55:00|29.5|29.35|29.55|29.4|29.57|29.42|29.48|29.33|176
1759258800000|2025-09-30 19:00:00|29.54|29.39|29.68|29.53|29.68|29.53|29.5|29.35|194
1759259100000|2025-09-30 19:05:00|29.69|29.54|29.59|29.44|29.69|29.54|29.53|29.38|252
1759259400000|2025-09-30 19:10:00|29.6|29.45|29.59|29.44|29.62|29.47|29.55|29.4|178
1759259700000|2025-09-30 19:15:00|29.6|29.45|29.56|29.41|29.64|29.49|29.5|29.35|101
1759260000000|2025-09-30 19:20:00|29.57|29.42|29.8|29.65|29.81|29.66|29.57|29.42|237
1759260300000|2025-09-30 19:25:00|29.79|29.64|29.75|29.6|29.81|29.66|29.72|29.57|216
1759260600000|2025-09-30 19:30:00|29.76|29.61|29.94|29.79|29.97|29.82|29.75|29.6|279
1759260900000|2025-09-30 19:35:00|29.93|29.78|30.09|29.94|30.15|30|29.92|29.77|210
1759261200000|2025-09-30 19:40:00|30.1|29.95|30.01|29.86|30.12|29.97|30.01|29.86|176
1759261500000|2025-09-30 19:45:00|30.02|29.87|30.1|29.95|30.1|29.95|29.96|29.81|175
1759261800000|2025-09-30 19:50:00|30.11|29.96|30.12|29.97|30.16|30.01|30.07|29.92|157
1759262100000|2025-09-30 19:55:00|30.13|29.98|30.11|29.96|30.15|30|30.07|29.92|155
1759262400000|2025-09-30 20:00:00|30.1|29.95|30.02|29.87|30.17|30.02|30.01|29.86|163
1759262700000|2025-09-30 20:05:00|30.01|29.86|30.04|29.89|30.06|29.91|29.99|29.84|140
1759263000000|2025-09-30 20:10:00|30.03|29.88|29.98|29.83|30.05|29.9|29.95|29.8|109
1759263300000|2025-09-30 20:15:00|29.99|29.84|30.05|29.9|30.06|29.91|29.97|29.82|109
1759263600000|2025-09-30 20:20:00|30.04|29.89|30.09|29.94|30.11|29.96|30.03|29.88|95
1759263900000|2025-09-30 20:25:00|30.08|29.93|30.03|29.88|30.1|29.95|30.02|29.87|72
1759264200000|2025-09-30 20:30:00|30.04|29.89|29.99|29.84|30.06|29.91|29.99|29.84|80
1759264500000|2025-09-30 20:35:00|30|29.85|30.08|29.93|30.09|29.94|30|29.85|81
1759264800000|2025-09-30 20:40:00|30.09|29.94|30.09|29.94|30.11|29.96|30.06|29.91|119
1759265100000|2025-09-30 20:45:00|30.08|29.93|30.11|29.96|30.13|29.98|30.08|29.93|126
1759265400000|2025-09-30 20:50:00|30.12|29.97|30.32|30.17|30.33|30.18|30.07|29.92|78
1759265700000|2025-09-30 20:55:00|30.31|30.16|30.34|30.19|30.34|30.19|30.28|30.13|106
1759266000000|2025-09-30 21:00:00|30.35|30.2|30.44|30.29|30.45|30.3|30.32|30.17|102
1759266300000|2025-09-30 21:05:00|30.45|30.3|30.37|30.22|30.45|30.3|30.31|30.16|50
1759266600000|2025-09-30 21:10:00|30.38|30.23|30.23|30.08|30.38|30.23|30.22|30.07|72
1759266900000|2025-09-30 21:15:00|30.24|30.09|30.27|30.12|30.33|30.18|30.23|30.08|76
1759267200000|2025-09-30 21:20:00|30.26|30.11|30.21|30.06|30.32|30.17|30.21|30.06|38
1759267500000|2025-09-30 21:25:00|30.2|30.05|30.1|29.95|30.2|30.05|30.1|29.95|40
1759267800000|2025-09-30 21:30:00|30.09|29.94|30.11|29.96|30.12|29.97|30.07|29.92|37
1759268100000|2025-09-30 21:35:00|30.12|29.97|30.14|29.99|30.17|30.02|30.11|29.96|49
1759268400000|2025-09-30 21:40:00|30.13|29.98|30.09|29.94|30.14|29.99|30.08|29.93|17
1759268700000|2025-09-30 21:45:00|30.1|29.95|30.08|29.93|30.1|29.95|30.08|29.93|6
1759269000000|2025-09-30 21:50:00|30.09|29.94|30.1|29.95|30.11|29.96|30.08|29.93|12
1759269300000|2025-09-30 21:55:00|30.11|29.96|29.99|29.84|30.11|29.96|29.99|29.84|57
1759269600000|2025-09-30 22:00:00|30|29.85|30.11|29.96|30.14|29.99|29.99|29.84|214
1759269900000|2025-09-30 22:05:00|30.1|29.95|30.09|29.94|30.12|29.97|30.09|29.94|101
1759270200000|2025-09-30 22:10:00|30.1|29.95|30.1|29.95|30.13|29.98|30.09|29.94|61
1759270500000|2025-09-30 22:15:00|30.09|29.94|30.11|29.96|30.13|29.98|30.09|29.94|141
1759270800000|2025-09-30 22:20:00|30.1|29.95|30.09|29.94|30.11|29.96|30.08|29.93|138
1759271100000|2025-09-30 22:25:00|30.1|29.95|30.09|29.94|30.1|29.95|30.08|29.93|84
1759271400000|2025-09-30 22:30:00|30.1|29.95|30.05|29.9|30.1|29.95|30.02|29.87|152
1759271700000|2025-09-30 22:35:00|30.06|29.91|29.91|29.76|30.06|29.91|29.9|29.75|99
1759272000000|2025-09-30 22:40:00|29.92|29.77|29.95|29.8|29.95|29.8|29.86|29.71|164
1759272300000|2025-09-30 22:45:00|29.94|29.79|30.02|29.87|30.03|29.88|29.92|29.77|145
1759272600000|2025-09-30 22:50:00|30.01|29.86|29.98|29.83|30.05|29.9|29.95|29.8|278
1759272900000|2025-09-30 22:55:00|29.99|29.84|29.95|29.8|29.99|29.84|29.89|29.74|207
1759273200000|2025-09-30 23:00:00|29.96|29.81|29.87|29.72|29.97|29.82|29.85|29.7|193
1759273500000|2025-09-30 23:05:00|29.88|29.73|29.98|29.83|29.98|29.83|29.87|29.72|140
1759273800000|2025-09-30 23:10:00|29.99|29.84|29.92|29.77|29.99|29.84|29.9|29.75|104
1759274100000|2025-09-30 23:15:00|29.93|29.78|29.97|29.82|29.98|29.83|29.91|29.76|122
1759274400000|2025-09-30 23:20:00|29.98|29.83|30.07|29.92|30.08|29.93|29.97|29.82|178
1759274700000|2025-09-30 23:25:00|30.06|29.91|30.04|29.89|30.07|29.92|30.01|29.86|201
1759275000000|2025-09-30 23:30:00|30.03|29.88|29.98|29.83|30.04|29.89|29.96|29.81|102
1759275300000|2025-09-30 23:35:00|29.99|29.84|30.04|29.89|30.04|29.89|29.98|29.83|22
1759275600000|2025-09-30 23:40:00|30.05|29.9|30.06|29.91|30.06|29.91|30.02|29.87|60
1759275900000|2025-09-30 23:45:00|30.07|29.92|30.08|29.93|30.09|29.94|30.05|29.9|53
1759276200000|2025-09-30 23:50:00|30.07|29.92|30.06|29.91|30.09|29.94|30.06|29.91|60
1759276500000|2025-09-30 23:55:00|30.05|29.9|30.09|29.94|30.1|29.95|30.05|29.9|116
1759276800000|2025-10-01 00:00:00|30.1|29.95|30.14|29.99|30.17|30.02|30.09|29.94|386
1759277100000|2025-10-01 00:05:00|30.13|29.98|30.09|29.94|30.15|30|30.05|29.9|171
1759277400000|2025-10-01 00:10:00|30.08|29.93|30.09|29.94|30.11|29.96|30.05|29.9|106
1759277700000|2025-10-01 00:15:00|30.08|29.93|30.08|29.93|30.09|29.94|30.05|29.9|169
1759278000000|2025-10-01 00:20:00|30.09|29.94|30.04|29.89|30.1|29.95|30.03|29.88|106
1759278300000|2025-10-01 00:25:00|30.05|29.9|30.02|29.87|30.07|29.92|30.01|29.86|62
1759278600000|2025-10-01 00:30:00|30.01|29.86|30.08|29.93|30.09|29.94|30|29.85|186
1759278900000|2025-10-01 00:35:00|30.07|29.92|29.98|29.83|30.08|29.93|29.97|29.82|70
1759279200000|2025-10-01 00:40:00|29.97|29.82|29.92|29.77|29.98|29.83|29.87|29.72|143
1759279500000|2025-10-01 00:45:00|29.93|29.78|29.98|29.83|29.99|29.84|29.91|29.76|135
1759279800000|2025-10-01 00:50:00|29.99|29.84|30.08|29.93|30.1|29.95|29.96|29.81|126
1759280100000|2025-10-01 00:55:00|30.07|29.92|30.07|29.92|30.1|29.95|30.04|29.89|100
1759280400000|2025-10-01 01:00:00|30.08|29.93|30.09|29.94|30.09|29.94|30.03|29.88|114
1759280700000|2025-10-01 01:05:00|30.08|29.93|30.1|29.95|30.1|29.95|30.07|29.92|93
1759281000000|2025-10-01 01:10:00|30.09|29.94|30.1|29.95|30.13|29.98|30.08|29.93|58
1759281300000|2025-10-01 01:15:00|30.09|29.94|30.06|29.91|30.11|29.96|30.04|29.89|58
1759281600000|2025-10-01 01:20:00|30.07|29.92|30.13|29.98|30.14|29.99|30.01|29.86|123
1759281900000|2025-10-01 01:25:00|30.12|29.97|30.17|30.02|30.19|30.04|30.11|29.96|168
1759282200000|2025-10-01 01:30:00|30.18|30.03|30.08|29.93|30.2|30.05|30.08|29.93|153
1759282500000|2025-10-01 01:35:00|30.09|29.94|30.14|29.99|30.14|29.99|30.07|29.92|176
1759282800000|2025-10-01 01:40:00|30.15|30|30.19|30.04|30.21|30.06|30.15|30|204
1759283100000|2025-10-01 01:45:00|30.18|30.03|30.23|30.08|30.26|30.11|30.18|30.03|103
1759283400000|2025-10-01 01:50:00|30.22|30.07|30.25|30.1|30.26|30.11|30.18|30.03|144
1759283700000|2025-10-01 01:55:00|30.26|30.11|30.28|30.13|30.31|30.16|30.25|30.1|95
1759284000000|2025-10-01 02:00:00|30.29|30.14|30.19|30.04|30.29|30.14|30.18|30.03|87
1759284300000|2025-10-01 02:05:00|30.2|30.05|30.14|29.99|30.2|30.05|30.14|29.99|87
1759284600000|2025-10-01 02:10:00|30.15|30|30.08|29.93|30.15|30|30.03|29.88|172
1759284900000|2025-10-01 02:15:00|30.07|29.92|30.11|29.96|30.14|29.99|30.05|29.9|125
1759285200000|2025-10-01 02:20:00|30.12|29.97|30.07|29.92|30.12|29.97|30.07|29.92|118
1759285500000|2025-10-01 02:25:00|30.08|29.93|30.09|29.94|30.1|29.95|30.07|29.92|33
1759285800000|2025-10-01 02:30:00|30.08|29.93|30.05|29.9|30.09|29.94|30.04|29.89|79
1759286100000|2025-10-01 02:35:00|30.06|29.91|30.08|29.93|30.09|29.94|30.05|29.9|49
1759286400000|2025-10-01 02:40:00|30.07|29.92|30.01|29.86|30.08|29.93|29.99|29.84|97
1759286700000|2025-10-01 02:45:00|30|29.85|30.02|29.87|30.06|29.91|29.99|29.84|71
1759287000000|2025-10-01 02:50:00|30.01|29.86|30.01|29.86|30.03|29.88|29.97|29.82|57
1759287300000|2025-10-01 02:55:00|30.02|29.87|30.01|29.86|30.03|29.88|29.99|29.84|56
1759287600000|2025-10-01 03:00:00|30.02|29.87|29.98|29.83|30.05|29.9|29.98|29.83|61
1759287900000|2025-10-01 03:05:00|29.97|29.82|30.01|29.86|30.03|29.88|29.97|29.82|103
1759288200000|2025-10-01 03:10:00|30|29.85|29.99|29.84|30.02|29.87|29.98|29.83|104
1759288500000|2025-10-01 03:15:00|30|29.85|29.96|29.81|30.02|29.87|29.92|29.77|131
1759288800000|2025-10-01 03:20:00|29.97|29.82|29.94|29.79|29.97|29.82|29.9|29.75|134
1759289100000|2025-10-01 03:25:00|29.95|29.8|29.89|29.74|29.98|29.83|29.89|29.74|131
1759289400000|2025-10-01 03:30:00|29.9|29.75|29.86|29.71|29.92|29.77|29.84|29.69|98
1759289700000|2025-10-01 03:35:00|29.87|29.72|29.83|29.68|29.91|29.76|29.82|29.67|115
1759290000000|2025-10-01 03:40:00|29.82|29.67|29.8|29.65|29.83|29.68|29.79|29.64|117
1759290300000|2025-10-01 03:45:00|29.79|29.64|29.75|29.6|29.79|29.64|29.72|29.57|125
1759290600000|2025-10-01 03:50:00|29.74|29.59|29.73|29.58|29.77|29.62|29.7|29.55|104
1759290900000|2025-10-01 03:55:00|29.72|29.57|29.72|29.57|29.76|29.61|29.72|29.57|70
1759291200000|2025-10-01 04:00:00|29.71|29.56|29.8|29.65|29.85|29.7|29.69|29.54|164
1759291500000|2025-10-01 04:05:00|29.79|29.64|29.81|29.66|29.87|29.72|29.79|29.64|135
1759291800000|2025-10-01 04:10:00|29.8|29.65|29.84|29.69|29.85|29.7|29.79|29.64|101
1759292100000|2025-10-01 04:15:00|29.85|29.7|29.99|29.84|30|29.85|29.84|29.69|108
1759292400000|2025-10-01 04:20:00|29.98|29.83|30.05|29.9|30.07|29.92|29.98|29.83|95
1759292700000|2025-10-01 04:25:00|30.06|29.91|30.07|29.92|30.07|29.92|29.99|29.84|78
1759293000000|2025-10-01 04:30:00|30.06|29.91|30.03|29.88|30.11|29.96|30.03|29.88|89
1759293300000|2025-10-01 04:35:00|30.04|29.89|30.02|29.87|30.1|29.95|30.01|29.86|87
1759293600000|2025-10-01 04:40:00|30.01|29.86|30.06|29.91|30.08|29.93|29.99|29.84|120
1759293900000|2025-10-01 04:45:00|30.07|29.92|30.07|29.92|30.1|29.95|30.04|29.89|83
1759294200000|2025-10-01 04:50:00|30.08|29.93|29.99|29.84|30.08|29.93|29.95|29.8|99
1759294500000|2025-10-01 04:55:00|29.98|29.83|29.97|29.82|29.99|29.84|29.94|29.79|94
1759294800000|2025-10-01 05:00:00|29.98|29.83|29.99|29.84|30.01|29.86|29.94|29.79|70
1759295100000|2025-10-01 05:05:00|30|29.85|30.03|29.88|30.05|29.9|29.99|29.84|90
1759295400000|2025-10-01 05:10:00|30.04|29.89|30.01|29.86|30.11|29.96|30.01|29.86|116
1759295700000|2025-10-01 05:15:00|30.02|29.87|30.06|29.91|30.07|29.92|29.98|29.83|129
1759296000000|2025-10-01 05:20:00|30.05|29.9|29.98|29.83|30.05|29.9|29.96|29.81|102
1759296300000|2025-10-01 05:25:00|29.99|29.84|29.99|29.84|29.99|29.84|29.96|29.81|61
1759296600000|2025-10-01 05:30:00|29.98|29.83|30.06|29.91|30.06|29.91|29.96|29.81|81
1759296900000|2025-10-01 05:35:00|30.07|29.92|30.07|29.92|30.08|29.93|30.05|29.9|107
1759297200000|2025-10-01 05:40:00|30.08|29.93|30.05|29.9|30.08|29.93|30.04|29.89|140
1759297500000|2025-10-01 05:45:00|30.04|29.89|30.03|29.88|30.06|29.91|30.02|29.87|116
1759297800000|2025-10-01 05:50:00|30.04|29.89|30.01|29.86|30.04|29.89|29.99|29.84|110
1759298100000|2025-10-01 05:55:00|30|29.85|29.98|29.83|30.02|29.87|29.97|29.82|131
1759298400000|2025-10-01 06:00:00|29.97|29.82|29.97|29.82|30|29.85|29.95|29.8|141
1759298700000|2025-10-01 06:05:00|29.98|29.83|29.97|29.82|29.99|29.84|29.94|29.79|78
1759299000000|2025-10-01 06:10:00|29.96|29.81|29.96|29.81|29.98|29.83|29.95|29.8|65
1759299300000|2025-10-01 06:15:00|29.95|29.8|29.92|29.77|29.98|29.83|29.92|29.77|86
1759299600000|2025-10-01 06:20:00|29.91|29.76|29.91|29.76|29.92|29.77|29.79|29.64|137
1759299900000|2025-10-01 06:25:00|29.9|29.75|29.98|29.83|30|29.85|29.9|29.75|123
1759300200000|2025-10-01 06:30:00|29.97|29.82|30|29.85|30.04|29.89|29.96|29.81|147
1759300500000|2025-10-01 06:35:00|30.01|29.86|30.03|29.88|30.04|29.89|29.99|29.84|175
1759300800000|2025-10-01 06:40:00|30.02|29.87|29.95|29.8|30.04|29.89|29.94|29.79|97
1759301100000|2025-10-01 06:45:00|29.96|29.81|29.86|29.71|29.96|29.81|29.85|29.7|161
1759301400000|2025-10-01 06:50:00|29.85|29.7|29.79|29.64|29.86|29.71|29.79|29.64|110
1759301700000|2025-10-01 06:55:00|29.78|29.63|29.76|29.61|29.79|29.64|29.76|29.61|51
1759302000000|2025-10-01 07:00:00|29.75|29.6|29.77|29.62|29.81|29.66|29.75|29.6|147
1759302300000|2025-10-01 07:05:00|29.78|29.63|29.77|29.62|29.8|29.65|29.76|29.61|54
1759302600000|2025-10-01 07:10:00|29.76|29.61|29.8|29.65|29.81|29.66|29.76|29.61|73
1759302900000|2025-10-01 07:15:00|29.81|29.66|29.84|29.69|29.88|29.73|29.8|29.65|102
1759303200000|2025-10-01 07:20:00|29.85|29.7|29.84|29.69|29.89|29.74|29.84|29.69|98
1759303500000|2025-10-01 07:25:00|29.85|29.7|29.91|29.76|29.91|29.76|29.84|29.69|135
1759303800000|2025-10-01 07:30:00|29.9|29.75|30.08|29.93|30.1|29.95|29.9|29.75|229
1759304100000|2025-10-01 07:35:00|30.09|29.94|30.05|29.9|30.12|29.97|30.04|29.89|173
1759304400000|2025-10-01 07:40:00|30.06|29.91|30.09|29.94|30.11|29.96|30.05|29.9|133
1759304700000|2025-10-01 07:45:00|30.1|29.95|30.13|29.98|30.14|29.99|30.09|29.94|161
1759305000000|2025-10-01 07:50:00|30.12|29.97|30.1|29.95|30.18|30.03|30.09|29.94|233
1759305300000|2025-10-01 07:55:00|30.09|29.94|30.09|29.94|30.11|29.96|30.08|29.93|108
1759305600000|2025-10-01 08:00:00|30.08|29.93|30.14|29.99|30.14|29.99|30.08|29.93|173
1759305900000|2025-10-01 08:05:00|30.13|29.98|30.13|29.98|30.2|30.05|30.12|29.97|143
1759306200000|2025-10-01 08:10:00|30.12|29.97|30.17|30.02|30.18|30.03|30.09|29.94|102
1759306500000|2025-10-01 08:15:00|30.18|30.03|30.2|30.05|30.21|30.06|30.09|29.94|117
1759306800000|2025-10-01 08:20:00|30.19|30.04|30.14|29.99|30.22|30.07|30.13|29.98|156
1759307100000|2025-10-01 08:25:00|30.15|30|30.35|30.2|30.36|30.21|30.12|29.97|231
1759307400000|2025-10-01 08:30:00|30.34|30.19|30.57|30.42|30.58|30.43|30.34|30.19|269
1759307700000|2025-10-01 08:35:00|30.58|30.43|30.7|30.55|30.74|30.59|30.57|30.42|226
1759308000000|2025-10-01 08:40:00|30.69|30.54|30.82|30.67|30.85|30.7|30.67|30.52|274
1759308300000|2025-10-01 08:45:00|30.81|30.66|30.96|30.81|30.96|30.81|30.8|30.65|335
1759308600000|2025-10-01 08:50:00|30.95|30.8|30.95|30.8|31.01|30.86|30.8|30.65|390
1759308900000|2025-10-01 08:55:00|30.94|30.79|30.96|30.81|30.96|30.81|30.88|30.73|278
1759309200000|2025-10-01 09:00:00|30.95|30.8|30.95|30.8|31.01|30.86|30.92|30.77|335
1759309500000|2025-10-01 09:05:00|30.94|30.79|31.02|30.87|31.06|30.91|30.93|30.78|270
1759309800000|2025-10-01 09:10:00|31.01|30.86|31.04|30.89|31.13|30.98|30.96|30.81|329
1759310100000|2025-10-01 09:15:00|31.03|30.88|31.03|30.88|31.12|30.97|31.01|30.86|258
1759310400000|2025-10-01 09:20:00|31.02|30.87|30.93|30.78|31.05|30.9|30.9|30.75|176
1759310700000|2025-10-01 09:25:00|30.92|30.77|31|30.85|31.06|30.91|30.92|30.77|128
1759311000000|2025-10-01 09:30:00|31.01|30.86|30.98|30.83|31.06|30.91|30.94|30.79|154
1759311300000|2025-10-01 09:35:00|30.97|30.82|31.01|30.86|31.04|30.89|30.94|30.79|196
1759311600000|2025-10-01 09:40:00|31.02|30.87|31.09|30.94|31.11|30.96|30.96|30.81|195
1759311900000|2025-10-01 09:45:00|31.08|30.93|31.1|30.95|31.11|30.96|31.06|30.91|126
1759312200000|2025-10-01 09:50:00|31.11|30.96|31.1|30.95|31.14|30.99|31.06|30.91|114
1759312500000|2025-10-01 09:55:00|31.11|30.96|31.16|31.01|31.16|31.01|31.1|30.95|110
1759312800000|2025-10-01 10:00:00|31.17|31.02|31.12|30.97|31.18|31.03|31.07|30.92|141
1759313100000|2025-10-01 10:05:00|31.11|30.96|30.91|30.76|31.12|30.97|30.9|30.75|198
1759313400000|2025-10-01 10:10:00|30.9|30.75|30.7|30.55|30.9|30.75|30.69|30.54|238
1759313700000|2025-10-01 10:15:00|30.69|30.54|30.85|30.7|30.86|30.71|30.69|30.54|207
1759314000000|2025-10-01 10:20:00|30.86|30.71|30.85|30.7|30.88|30.73|30.81|30.66|58
1759314300000|2025-10-01 10:25:00|30.86|30.71|30.84|30.69|30.89|30.74|30.83|30.68|92
1759314600000|2025-10-01 10:30:00|30.83|30.68|30.82|30.67|30.86|30.71|30.81|30.66|96
1759314900000|2025-10-01 10:35:00|30.83|30.68|30.74|30.59|30.84|30.69|30.73|30.58|170
1759315200000|2025-10-01 10:40:00|30.73|30.58|30.84|30.69|30.86|30.71|30.73|30.58|124
1759315500000|2025-10-01 10:45:00|30.85|30.7|30.85|30.7|30.88|30.73|30.82|30.67|79
1759315800000|2025-10-01 10:50:00|30.86|30.71|30.81|30.66|30.86|30.71|30.8|30.65|82
1759316100000|2025-10-01 10:55:00|30.82|30.67|30.82|30.67|30.83|30.68|30.75|30.6|128
1759316400000|2025-10-01 11:00:00|30.83|30.68|30.88|30.73|30.88|30.73|30.81|30.66|163
1759316700000|2025-10-01 11:05:00|30.89|30.74|30.87|30.72|30.92|30.77|30.87|30.72|137
1759317000000|2025-10-01 11:10:00|30.88|30.73|30.91|30.76|30.92|30.77|30.88|30.73|102
1759317300000|2025-10-01 11:15:00|30.92|30.77|30.92|30.77|30.94|30.79|30.88|30.73|120
1759317600000|2025-10-01 11:20:00|30.93|30.78|30.95|30.8|30.95|30.8|30.92|30.77|17
1759317900000|2025-10-01 11:25:00|30.94|30.79|30.87|30.72|30.95|30.8|30.87|30.72|127
1759318200000|2025-10-01 11:30:00|30.88|30.73|30.9|30.75|30.92|30.77|30.85|30.7|83
1759318500000|2025-10-01 11:35:00|30.91|30.76|30.85|30.7|30.93|30.78|30.83|30.68|131
1759318800000|2025-10-01 11:40:00|30.86|30.71|30.82|30.67|30.88|30.73|30.81|30.66|90
1759319100000|2025-10-01 11:45:00|30.81|30.66|30.82|30.67|30.85|30.7|30.8|30.65|146
1759319400000|2025-10-01 11:50:00|30.83|30.68|30.84|30.69|30.85|30.7|30.8|30.65|194
1759319700000|2025-10-01 11:55:00|30.85|30.7|30.88|30.73|30.89|30.74|30.84|30.69|114
1759320000000|2025-10-01 12:00:00|30.89|30.74|30.84|30.69|30.91|30.76|30.83|30.68|146
1759320300000|2025-10-01 12:05:00|30.85|30.7|30.74|30.59|30.87|30.72|30.72|30.57|222
1759320600000|2025-10-01 12:10:00|30.73|30.58|30.73|30.58|30.75|30.6|30.7|30.55|135
1759320900000|2025-10-01 12:15:00|30.74|30.59|30.79|30.64|30.83|30.68|30.64|30.49|129
1759321200000|2025-10-01 12:20:00|30.8|30.65|30.79|30.64|30.89|30.74|30.78|30.63|125
1759321500000|2025-10-01 12:25:00|30.8|30.65|30.82|30.67|30.85|30.7|30.77|30.62|152
1759321800000|2025-10-01 12:30:00|30.83|30.68|30.82|30.67|30.83|30.68|30.78|30.63|212
1759322100000|2025-10-01 12:35:00|30.81|30.66|30.79|30.64|30.83|30.68|30.75|30.6|105
1759322400000|2025-10-01 12:40:00|30.8|30.65|30.73|30.58|30.83|30.68|30.72|30.57|110
1759322700000|2025-10-01 12:45:00|30.72|30.57|30.69|30.54|30.74|30.59|30.67|30.52|119
1759323000000|2025-10-01 12:50:00|30.68|30.53|30.66|30.51|30.7|30.55|30.64|30.49|91
1759323300000|2025-10-01 12:55:00|30.65|30.5|30.62|30.47|30.65|30.5|30.61|30.46|153
1759323600000|2025-10-01 13:00:00|30.61|30.46|30.69|30.54|30.7|30.55|30.61|30.46|159
1759323900000|2025-10-01 13:05:00|30.7|30.55|30.67|30.52|30.71|30.56|30.65|30.5|170
1759324200000|2025-10-01 13:10:00|30.68|30.53|30.7|30.55|30.7|30.55|30.61|30.46|124
1759324500000|2025-10-01 13:15:00|30.69|30.54|30.71|30.56|30.75|30.6|30.66|30.51|81
1759324800000|2025-10-01 13:20:00|30.72|30.57|30.7|30.55|30.78|30.63|30.7|30.55|145
1759325100000|2025-10-01 13:25:00|30.71|30.56|30.68|30.53|30.71|30.56|30.66|30.51|152
1759325400000|2025-10-01 13:30:00|30.67|30.52|30.55|30.4|30.69|30.54|30.53|30.38|242
1759325700000|2025-10-01 13:35:00|30.54|30.39|30.57|30.42|30.62|30.47|30.53|30.38|198
1759326000000|2025-10-01 13:40:00|30.58|30.43|30.54|30.39|30.59|30.44|30.48|30.33|154
1759326300000|2025-10-01 13:45:00|30.55|30.4|30.48|30.33|30.58|30.43|30.44|30.29|217
1759326600000|2025-10-01 13:50:00|30.47|30.32|30.54|30.39|30.55|30.4|30.46|30.31|158
1759326900000|2025-10-01 13:55:00|30.55|30.4|30.61|30.46|30.66|30.51|30.53|30.38|153
1759327200000|2025-10-01 14:00:00|30.62|30.47|30.77|30.62|30.77|30.62|30.56|30.41|218
1759327500000|2025-10-01 14:05:00|30.78|30.63|30.72|30.57|30.79|30.64|30.63|30.48|217
1759327800000|2025-10-01 14:10:00|30.71|30.56|30.74|30.59|30.75|30.6|30.69|30.54|124
1759328100000|2025-10-01 14:15:00|30.73|30.58|30.8|30.65|30.82|30.67|30.7|30.55|175
1759328400000|2025-10-01 14:20:00|30.79|30.64|30.7|30.55|30.8|30.65|30.67|30.52|135
1759328700000|2025-10-01 14:25:00|30.71|30.56|30.76|30.61|30.79|30.64|30.7|30.55|107
1759329000000|2025-10-01 14:30:00|30.77|30.62|30.82|30.67|30.84|30.69|30.74|30.59|234
1759329300000|2025-10-01 14:35:00|30.81|30.66|30.85|30.7|30.86|30.71|30.8|30.65|196
1759329600000|2025-10-01 14:40:00|30.86|30.71|30.77|30.62|30.87|30.72|30.75|30.6|177
1759329900000|2025-10-01 14:45:00|30.76|30.61|30.53|30.38|30.77|30.62|30.52|30.37|205
1759330200000|2025-10-01 14:50:00|30.54|30.39|30.58|30.43|30.6|30.45|30.52|30.37|196
1759330500000|2025-10-01 14:55:00|30.59|30.44|30.54|30.39|30.59|30.44|30.53|30.38|116
1759330800000|2025-10-01 15:00:00|30.55|30.4|30.59|30.44|30.62|30.47|30.53|30.38|189
1759331100000|2025-10-01 15:05:00|30.58|30.43|30.56|30.41|30.63|30.48|30.55|30.4|229
1759331400000|2025-10-01 15:10:00|30.55|30.4|30.57|30.42|30.59|30.44|30.53|30.38|142
1759331700000|2025-10-01 15:15:00|30.58|30.43|30.54|30.39|30.59|30.44|30.54|30.39|149
1759332000000|2025-10-01 15:20:00|30.53|30.38|30.58|30.43|30.66|30.51|30.53|30.38|165
1759332300000|2025-10-01 15:25:00|30.57|30.42|30.6|30.45|30.66|30.51|30.57|30.42|168
1759332600000|2025-10-01 15:30:00|30.59|30.44|30.65|30.5|30.67|30.52|30.57|30.42|193
1759332900000|2025-10-01 15:35:00|30.66|30.51|30.75|30.6|30.76|30.61|30.63|30.48|133
1759333200000|2025-10-01 15:40:00|30.76|30.61|30.7|30.55|30.76|30.61|30.69|30.54|165
1759333500000|2025-10-01 15:45:00|30.71|30.56|30.59|30.44|30.71|30.56|30.55|30.4|236
1759333800000|2025-10-01 15:50:00|30.58|30.43|30.58|30.43|30.63|30.48|30.57|30.42|155
1759334100000|2025-10-01 15:55:00|30.57|30.42|30.68|30.53|30.7|30.55|30.56|30.41|196
1759334400000|2025-10-01 16:00:00|30.69|30.54|30.63|30.48|30.72|30.57|30.6|30.45|147
1759334700000|2025-10-01 16:05:00|30.62|30.47|30.69|30.54|30.72|30.57|30.62|30.47|177
1759335000000|2025-10-01 16:10:00|30.68|30.53|30.68|30.53|30.69|30.54|30.6|30.45|128
1759335300000|2025-10-01 16:15:00|30.67|30.52|30.69|30.54|30.71|30.56|30.65|30.5|96
1759335600000|2025-10-01 16:20:00|30.68|30.53|30.71|30.56|30.71|30.56|30.66|30.51|194
1759335900000|2025-10-01 16:25:00|30.72|30.57|30.68|30.53|30.72|30.57|30.67|30.52|124
1759336200000|2025-10-01 16:30:00|30.67|30.52|30.62|30.47|30.68|30.53|30.6|30.45|100
1759336500000|2025-10-01 16:35:00|30.61|30.46|30.67|30.52|30.71|30.56|30.61|30.46|126
1759336800000|2025-10-01 16:40:00|30.66|30.51|30.67|30.52|30.7|30.55|30.65|30.5|57
1759337100000|2025-10-01 16:45:00|30.66|30.51|30.61|30.46|30.72|30.57|30.59|30.44|80
1759337400000|2025-10-01 16:50:00|30.6|30.45|30.58|30.43|30.62|30.47|30.57|30.42|129
1759337700000|2025-10-01 16:55:00|30.59|30.44|30.64|30.49|30.64|30.49|30.56|30.41|156
1759338000000|2025-10-01 17:00:00|30.63|30.48|30.65|30.5|30.67|30.52|30.61|30.46|105
1759338300000|2025-10-01 17:05:00|30.66|30.51|30.67|30.52|30.67|30.52|30.61|30.46|138
1759338600000|2025-10-01 17:10:00|30.66|30.51|30.57|30.42|30.67|30.52|30.57|30.42|132
1759338900000|2025-10-01 17:15:00|30.58|30.43|30.61|30.46|30.64|30.49|30.57|30.42|145
1759339200000|2025-10-01 17:20:00|30.62|30.47|30.66|30.51|30.67|30.52|30.6|30.45|237
1759339500000|2025-10-01 17:25:00|30.65|30.5|30.61|30.46|30.65|30.5|30.6|30.45|145
1759339800000|2025-10-01 17:30:00|30.62|30.47|30.62|30.47|30.63|30.48|30.59|30.44|83
1759340100000|2025-10-01 17:35:00|30.61|30.46|30.61|30.46|30.62|30.47|30.59|30.44|123
1759340400000|2025-10-01 17:40:00|30.6|30.45|30.6|30.45|30.62|30.47|30.58|30.43|167
1759340700000|2025-10-01 17:45:00|30.61|30.46|30.62|30.47|30.67|30.52|30.59|30.44|100
1759341000000|2025-10-01 17:50:00|30.61|30.46|30.61|30.46|30.62|30.47|30.59|30.44|65
1759341300000|2025-10-01 17:55:00|30.62|30.47|30.61|30.46|30.64|30.49|30.6|30.45|156
1759341600000|2025-10-01 18:00:00|30.62|30.47|30.67|30.52|30.67|30.52|30.61|30.46|116
1759341900000|2025-10-01 18:05:00|30.66|30.51|30.65|30.5|30.69|30.54|30.65|30.5|303
1759342200000|2025-10-01 18:10:00|30.66|30.51|30.64|30.49|30.7|30.55|30.62|30.47|183
1759342500000|2025-10-01 18:15:00|30.65|30.5|30.63|30.48|30.65|30.5|30.61|30.46|146
1759342800000|2025-10-01 18:20:00|30.64|30.49|30.65|30.5|30.65|30.5|30.6|30.45|168
1759343100000|2025-10-01 18:25:00|30.66|30.51|30.67|30.52|30.68|30.53|30.63|30.48|282
1759343400000|2025-10-01 18:30:00|30.66|30.51|30.65|30.5|30.69|30.54|30.64|30.49|258
1759343700000|2025-10-01 18:35:00|30.66|30.51|30.65|30.5|30.67|30.52|30.65|30.5|178
1759344000000|2025-10-01 18:40:00|30.66|30.51|30.62|30.47|30.66|30.51|30.61|30.46|53
1759344300000|2025-10-01 18:45:00|30.61|30.46|30.66|30.51|30.68|30.53|30.61|30.46|253
1759344600000|2025-10-01 18:50:00|30.65|30.5|30.69|30.54|30.72|30.57|30.65|30.5|195
1759344900000|2025-10-01 18:55:00|30.68|30.53|30.62|30.47|30.69|30.54|30.62|30.47|212
1759345200000|2025-10-01 19:00:00|30.63|30.48|30.66|30.51|30.7|30.55|30.61|30.46|85
1759345500000|2025-10-01 19:05:00|30.65|30.5|30.8|30.65|30.82|30.67|30.64|30.49|181
1759345800000|2025-10-01 19:10:00|30.81|30.66|30.74|30.59|30.81|30.66|30.71|30.56|152
1759346100000|2025-10-01 19:15:00|30.75|30.6|30.74|30.59|30.76|30.61|30.69|30.54|102
1759346400000|2025-10-01 19:20:00|30.75|30.6|30.76|30.61|30.78|30.63|30.73|30.58|97
1759346700000|2025-10-01 19:25:00|30.77|30.62|30.78|30.63|30.79|30.64|30.75|30.6|123
1759347000000|2025-10-01 19:30:00|30.79|30.64|30.76|30.61|30.8|30.65|30.75|30.6|123
1759347300000|2025-10-01 19:35:00|30.75|30.6|30.74|30.59|30.75|30.6|30.71|30.56|134
1759347600000|2025-10-01 19:40:00|30.75|30.6|30.69|30.54|30.78|30.63|30.68|30.53|94
1759347900000|2025-10-01 19:45:00|30.7|30.55|30.72|30.57|30.75|30.6|30.7|30.55|70
1759348200000|2025-10-01 19:50:00|30.73|30.58|30.77|30.62|30.78|30.63|30.71|30.56|175
1759348500000|2025-10-01 19:55:00|30.78|30.63|30.7|30.55|30.78|30.63|30.67|30.52|214
1759348800000|2025-10-01 20:00:00|30.73|30.58|30.68|30.53|30.73|30.58|30.68|30.53|148
1759349100000|2025-10-01 20:05:00|30.69|30.54|30.68|30.53|30.72|30.57|30.66|30.51|178
1759349400000|2025-10-01 20:10:00|30.67|30.52|30.65|30.5|30.69|30.54|30.61|30.46|224
1759349700000|2025-10-01 20:15:00|30.66|30.51|30.67|30.52|30.73|30.58|30.65|30.5|168
1759350000000|2025-10-01 20:20:00|30.68|30.53|30.7|30.55|30.71|30.56|30.65|30.5|172
1759350300000|2025-10-01 20:25:00|30.68|30.53|30.66|30.51|30.69|30.54|30.64|30.49|146
1759350600000|2025-10-01 20:30:00|30.67|30.52|30.65|30.5|30.67|30.52|30.63|30.48|126
1759350900000|2025-10-01 20:35:00|30.66|30.51|30.66|30.51|30.66|30.51|30.64|30.49|103
1759351200000|2025-10-01 20:40:00|30.65|30.5|30.69|30.54|30.7|30.55|30.65|30.5|77
1759351500000|2025-10-01 20:45:00|30.68|30.53|30.68|30.53|30.71|30.56|30.67|30.52|77
1759351800000|2025-10-01 20:50:00|30.67|30.52|30.68|30.53|30.69|30.54|30.65|30.5|181
1759352100000|2025-10-01 20:55:00|30.67|30.52|30.66|30.51|30.68|30.53|30.66|30.51|122
1759352400000|2025-10-01 21:00:00|30.65|30.5|30.68|30.53|30.69|30.54|30.65|30.5|50
1759352700000|2025-10-01 21:05:00|30.69|30.54|30.67|30.52|30.7|30.55|30.67|30.52|17
1759353000000|2025-10-01 21:10:00|30.66|30.51|30.69|30.54|30.69|30.54|30.65|30.5|14
1759353300000|2025-10-01 21:15:00|30.71|30.56|30.67|30.52|30.71|30.56|30.67|30.52|19
1759353600000|2025-10-01 21:20:00|30.66|30.51|30.63|30.48|30.67|30.52|30.62|30.47|36
1759353900000|2025-10-01 21:25:00|30.64|30.49|30.64|30.49|30.65|30.5|30.63|30.48|13
1759354200000|2025-10-01 21:30:00|30.65|30.5|30.61|30.46|30.65|30.5|30.54|30.39|43
1759354500000|2025-10-01 21:35:00|30.6|30.45|30.64|30.49|30.65|30.5|30.57|30.42|58
1759354800000|2025-10-01 21:40:00|30.65|30.5|30.63|30.48|30.65|30.5|30.62|30.47|15
1759355100000|2025-10-01 21:45:00|30.64|30.49|30.63|30.48|30.65|30.5|30.62|30.47|70
1759355400000|2025-10-01 21:50:00|30.62|30.47|30.64|30.49|30.64|30.49|30.6|30.45|21
1759355700000|2025-10-01 21:55:00|30.65|30.5|30.65|30.5|30.7|30.55|30.64|30.49|42
1759356000000|2025-10-01 22:00:00|30.66|30.51|30.66|30.51|30.69|30.54|30.64|30.49|155
1759356300000|2025-10-01 22:05:00|30.67|30.52|30.64|30.49|30.71|30.56|30.63|30.48|231
1759356600000|2025-10-01 22:10:00|30.65|30.5|30.64|30.49|30.65|30.5|30.6|30.45|109
1759356900000|2025-10-01 22:15:00|30.63|30.48|30.63|30.48|30.68|30.53|30.59|30.44|245
1759357200000|2025-10-01 22:20:00|30.62|30.47|30.65|30.5|30.66|30.51|30.62|30.47|159
1759357500000|2025-10-01 22:25:00|30.66|30.51|30.65|30.5|30.69|30.54|30.65|30.5|49
1759357800000|2025-10-01 22:30:00|30.64|30.49|30.62|30.47|30.64|30.49|30.61|30.46|41
1759358100000|2025-10-01 22:35:00|30.61|30.46|30.62|30.47|30.63|30.48|30.59|30.44|84
1759358400000|2025-10-01 22:40:00|30.61|30.46|30.63|30.48|30.63|30.48|30.59|30.44|149
1759358700000|2025-10-01 22:45:00|30.64|30.49|30.63|30.48|30.67|30.52|30.62|30.47|145
1759359000000|2025-10-01 22:50:00|30.62|30.47|30.6|30.45|30.63|30.48|30.58|30.43|253
1759359300000|2025-10-01 22:55:00|30.61|30.46|30.65|30.5|30.65|30.5|30.57|30.42|165
1759359600000|2025-10-01 23:00:00|30.66|30.51|30.65|30.5|30.7|30.55|30.61|30.46|201
1759359900000|2025-10-01 23:05:00|30.66|30.51|30.69|30.54|30.74|30.59|30.65|30.5|176
1759360200000|2025-10-01 23:10:00|30.7|30.55|30.68|30.53|30.72|30.57|30.68|30.53|153
1759360500000|2025-10-01 23:15:00|30.69|30.54|30.69|30.54|30.74|30.59|30.66|30.51|206
1759360800000|2025-10-01 23:20:00|30.7|30.55|30.66|30.51|30.7|30.55|30.64|30.49|372
1759361100000|2025-10-01 23:25:00|30.67|30.52|30.66|30.51|30.68|30.53|30.61|30.46|245
1759361400000|2025-10-01 23:30:00|30.67|30.52|30.68|30.53|30.71|30.56|30.65|30.5|311
1759361700000|2025-10-01 23:35:00|30.69|30.54|30.71|30.56|30.73|30.58|30.68|30.53|340
1759362000000|2025-10-01 23:40:00|30.7|30.55|30.74|30.59|30.76|30.61|30.7|30.55|196
1759362300000|2025-10-01 23:45:00|30.75|30.6|30.76|30.61|30.77|30.62|30.74|30.59|212
1759362600000|2025-10-01 23:50:00|30.77|30.62|30.77|30.62|30.78|30.63|30.74|30.59|232
1759362900000|2025-10-01 23:55:00|30.78|30.63|30.83|30.68|30.83|30.68|30.78|30.63|233
1759363200000|2025-10-02 00:00:00|30.82|30.67|30.8|30.65|30.84|30.69|30.77|30.62|250
1759363500000|2025-10-02 00:05:00|30.81|30.66|30.95|30.8|30.96|30.81|30.8|30.65|356
1759363800000|2025-10-02 00:10:00|30.94|30.79|30.92|30.77|30.94|30.79|30.86|30.71|299
1759364100000|2025-10-02 00:15:00|30.91|30.76|30.81|30.66|30.92|30.77|30.8|30.65|152
1759364400000|2025-10-02 00:20:00|30.82|30.67|30.82|30.67|30.83|30.68|30.73|30.58|301
1759364700000|2025-10-02 00:25:00|30.81|30.66|30.84|30.69|30.91|30.76|30.78|30.63|205
1759365000000|2025-10-02 00:30:00|30.85|30.7|31.38|31.23|31.4|31.25|30.84|30.69|431
1759365300000|2025-10-02 00:35:00|31.37|31.22|30.98|30.83|31.44|31.29|30.96|30.81|352
1759365600000|2025-10-02 00:40:00|30.97|30.82|30.85|30.7|30.98|30.83|30.81|30.66|198
1759365900000|2025-10-02 00:45:00|30.86|30.71|30.8|30.65|30.91|30.76|30.75|30.6|232
1759366200000|2025-10-02 00:50:00|30.81|30.66|30.71|30.56|30.81|30.66|30.69|30.54|266
1759366500000|2025-10-02 00:55:00|30.7|30.55|30.64|30.49|30.71|30.56|30.61|30.46|209
1759366800000|2025-10-02 01:00:00|30.63|30.48|30.68|30.53|30.7|30.55|30.59|30.44|220
1759367100000|2025-10-02 01:05:00|30.67|30.52|30.59|30.44|30.71|30.56|30.59|30.44|191
1759367400000|2025-10-02 01:10:00|30.6|30.45|30.64|30.49|30.7|30.55|30.59|30.44|288
1759367700000|2025-10-02 01:15:00|30.63|30.48|30.63|30.48|30.66|30.51|30.6|30.45|267
1759368000000|2025-10-02 01:20:00|30.64|30.49|30.69|30.54|30.7|30.55|30.62|30.47|278
1759368300000|2025-10-02 01:25:00|30.7|30.55|30.71|30.56|30.8|30.65|30.66|30.51|300
1759368600000|2025-10-02 01:30:00|30.72|30.57|30.75|30.6|30.78|30.63|30.71|30.56|228
1759368900000|2025-10-02 01:35:00|30.74|30.59|30.75|30.6|30.78|30.63|30.71|30.56|211
1759369200000|2025-10-02 01:40:00|30.74|30.59|30.81|30.66|30.82|30.67|30.72|30.57|210
1759369500000|2025-10-02 01:45:00|30.82|30.67|30.98|30.83|31.07|30.92|30.81|30.66|360
1759369800000|2025-10-02 01:50:00|30.97|30.82|31.01|30.86|31.02|30.87|30.95|30.8|374
1759370100000|2025-10-02 01:55:00|31|30.85|31.04|30.89|31.09|30.94|30.98|30.83|276
1759370400000|2025-10-02 02:00:00|31.03|30.88|30.97|30.82|31.08|30.93|30.9|30.75|328
1759370700000|2025-10-02 02:05:00|30.96|30.81|30.9|30.75|30.97|30.82|30.85|30.7|312
1759371000000|2025-10-02 02:10:00|30.89|30.74|31.09|30.94|31.11|30.96|30.89|30.74|249
1759371300000|2025-10-02 02:15:00|31.08|30.93|31.05|30.9|31.12|30.97|31.01|30.86|312
1759371600000|2025-10-02 02:20:00|31.06|30.91|31.2|31.05|31.21|31.06|31.03|30.88|273
1759371900000|2025-10-02 02:25:00|31.21|31.06|31.3|31.15|31.3|31.15|31.19|31.04|323
1759372200000|2025-10-02 02:30:00|31.31|31.16|31.36|31.21|31.4|31.25|31.31|31.16|353
1759372500000|2025-10-02 02:35:00|31.35|31.2|31.36|31.21|31.41|31.26|31.28|31.13|251
1759372800000|2025-10-02 02:40:00|31.37|31.22|31.42|31.27|31.45|31.3|31.35|31.2|264
1759373100000|2025-10-02 02:45:00|31.43|31.28|31.37|31.22|31.46|31.31|31.35|31.2|211
1759373400000|2025-10-02 02:50:00|31.38|31.23|31.33|31.18|31.48|31.33|31.33|31.18|270
1759373700000|2025-10-02 02:55:00|31.34|31.19|31.39|31.24|31.46|31.31|31.29|31.14|266
1759374000000|2025-10-02 03:00:00|31.4|31.25|31.38|31.23|31.42|31.27|31.31|31.16|192
1759374300000|2025-10-02 03:05:00|31.39|31.24|31.28|31.13|31.42|31.27|31.21|31.06|157
1759374600000|2025-10-02 03:10:00|31.27|31.12|31.19|31.04|31.3|31.15|31.19|31.04|179
1759374900000|2025-10-02 03:15:00|31.2|31.05|30.97|30.82|31.2|31.05|30.95|30.8|142
1759375200000|2025-10-02 03:20:00|30.98|30.83|31|30.85|31.05|30.9|30.96|30.81|114
1759375500000|2025-10-02 03:25:00|31.01|30.86|31.01|30.86|31.06|30.91|30.96|30.81|116
1759375800000|2025-10-02 03:30:00|31.02|30.87|31|30.85|31.05|30.9|30.88|30.73|141
1759376100000|2025-10-02 03:35:00|30.99|30.84|30.97|30.82|30.99|30.84|30.91|30.76|202
1759376400000|2025-10-02 03:40:00|30.96|30.81|30.99|30.84|31.01|30.86|30.93|30.78|117
1759376700000|2025-10-02 03:45:00|30.98|30.83|30.96|30.81|30.99|30.84|30.95|30.8|200
1759377000000|2025-10-02 03:50:00|30.95|30.8|30.94|30.79|30.99|30.84|30.94|30.79|172
1759377300000|2025-10-02 03:55:00|30.95|30.8|30.96|30.81|30.99|30.84|30.92|30.77|240
1759377600000|2025-10-02 04:00:00|30.95|30.8|30.96|30.81|31|30.85|30.94|30.79|240
1759377900000|2025-10-02 04:05:00|30.97|30.82|30.85|30.7|30.99|30.84|30.79|30.64|191
1759378200000|2025-10-02 04:10:00|30.86|30.71|30.85|30.7|30.86|30.71|30.7|30.55|187
1759378500000|2025-10-02 04:15:00|30.86|30.71|30.81|30.66|30.86|30.71|30.78|30.63|231
1759378800000|2025-10-02 04:20:00|30.8|30.65|30.72|30.57|30.8|30.65|30.71|30.56|194
1759379100000|2025-10-02 04:25:00|30.71|30.56|30.74|30.59|30.77|30.62|30.71|30.56|240
1759379400000|2025-10-02 04:30:00|30.73|30.58|30.73|30.58|30.78|30.63|30.69|30.54|233
1759379700000|2025-10-02 04:35:00|30.74|30.59|30.72|30.57|30.76|30.61|30.72|30.57|236
1759380000000|2025-10-02 04:40:00|30.71|30.56|30.83|30.68|30.84|30.69|30.71|30.56|77
1759380300000|2025-10-02 04:45:00|30.84|30.69|30.83|30.68|30.84|30.69|30.77|30.62|214
1759380600000|2025-10-02 04:50:00|30.84|30.69|30.9|30.75|30.91|30.76|30.82|30.67|258
1759380900000|2025-10-02 04:55:00|30.91|30.76|30.99|30.84|31|30.85|30.89|30.74|160
1759381200000|2025-10-02 05:00:00|31|30.85|30.93|30.78|31|30.85|30.91|30.76|148
1759381500000|2025-10-02 05:05:00|30.92|30.77|30.91|30.76|30.94|30.79|30.88|30.73|121
1759381800000|2025-10-02 05:10:00|30.9|30.75|30.84|30.69|30.91|30.76|30.83|30.68|99
1759382100000|2025-10-02 05:15:00|30.85|30.7|30.83|30.68|30.86|30.71|30.82|30.67|81
1759382400000|2025-10-02 05:20:00|30.84|30.69|30.88|30.73|30.89|30.74|30.83|30.68|145
1759382700000|2025-10-02 05:25:00|30.89|30.74|31.04|30.89|31.05|30.9|30.83|30.68|158
1759383000000|2025-10-02 05:30:00|31.03|30.88|31.02|30.87|31.05|30.9|30.94|30.79|205
1759383300000|2025-10-02 05:35:00|31.03|30.88|30.94|30.79|31.03|30.88|30.93|30.78|120
1759383600000|2025-10-02 05:40:00|30.95|30.8|30.99|30.84|31|30.85|30.94|30.79|93
1759383900000|2025-10-02 05:45:00|30.98|30.83|30.94|30.79|30.99|30.84|30.84|30.69|154
1759384200000|2025-10-02 05:50:00|30.93|30.78|30.94|30.79|30.96|30.81|30.86|30.71|145
1759384500000|2025-10-02 05:55:00|30.93|30.78|30.84|30.69|30.96|30.81|30.83|30.68|96
1759384800000|2025-10-02 06:00:00|30.83|30.68|30.81|30.66|30.9|30.75|30.81|30.66|119
1759385100000|2025-10-02 06:05:00|30.82|30.67|30.77|30.62|30.85|30.7|30.66|30.51|157
1759385400000|2025-10-02 06:10:00|30.76|30.61|30.78|30.63|30.81|30.66|30.76|30.61|106
1759385700000|2025-10-02 06:15:00|30.79|30.64|30.79|30.64|30.83|30.68|30.77|30.62|139
1759386000000|2025-10-02 06:20:00|30.8|30.65|30.72|30.57|30.82|30.67|30.69|30.54|143
1759386300000|2025-10-02 06:25:00|30.71|30.56|30.82|30.67|30.84|30.69|30.71|30.56|137
1759386600000|2025-10-02 06:30:00|30.81|30.66|30.87|30.72|30.92|30.77|30.79|30.64|162
1759386900000|2025-10-02 06:35:00|30.88|30.73|30.95|30.8|30.97|30.82|30.84|30.69|252
1759387200000|2025-10-02 06:40:00|30.94|30.79|30.92|30.77|31.03|30.88|30.9|30.75|174
1759387500000|2025-10-02 06:45:00|30.91|30.76|30.86|30.71|30.92|30.77|30.85|30.7|144
1759387800000|2025-10-02 06:50:00|30.87|30.72|30.84|30.69|30.87|30.72|30.8|30.65|162
1759388100000|2025-10-02 06:55:00|30.83|30.68|30.85|30.7|30.85|30.7|30.81|30.66|277
1759388400000|2025-10-02 07:00:00|30.84|30.69|30.82|30.67|30.85|30.7|30.8|30.65|85
1759388700000|2025-10-02 07:05:00|30.81|30.66|30.8|30.65|30.81|30.66|30.73|30.58|68
1759389000000|2025-10-02 07:10:00|30.81|30.66|30.78|30.63|30.81|30.66|30.76|30.61|107
1759389300000|2025-10-02 07:15:00|30.79|30.64|30.79|30.64|30.82|30.67|30.78|30.63|151
1759389600000|2025-10-02 07:20:00|30.8|30.65|30.73|30.58|30.8|30.65|30.72|30.57|149
1759389900000|2025-10-02 07:25:00|30.72|30.57|30.73|30.58|30.74|30.59|30.72|30.57|80
1759390200000|2025-10-02 07:30:00|30.74|30.59|30.69|30.54|30.74|30.59|30.68|30.53|150
1759390500000|2025-10-02 07:35:00|30.68|30.53|30.75|30.6|30.77|30.62|30.68|30.53|178
1759390800000|2025-10-02 07:40:00|30.74|30.59|30.73|30.58|30.74|30.59|30.7|30.55|96
1759391100000|2025-10-02 07:45:00|30.72|30.57|30.73|30.58|30.77|30.62|30.71|30.56|87
1759391400000|2025-10-02 07:50:00|30.74|30.59|30.69|30.54|30.74|30.59|30.67|30.52|140
1759391700000|2025-10-02 07:55:00|30.7|30.55|30.68|30.53|30.72|30.57|30.67|30.52|85
1759392000000|2025-10-02 08:00:00|30.69|30.54|30.69|30.54|30.74|30.59|30.67|30.52|141
1759392300000|2025-10-02 08:05:00|30.7|30.55|30.68|30.53|30.7|30.55|30.67|30.52|109
1759392600000|2025-10-02 08:10:00|30.69|30.54|30.64|30.49|30.69|30.54|30.64|30.49|175
1759392900000|2025-10-02 08:15:00|30.65|30.5|30.68|30.53|30.7|30.55|30.64|30.49|160
1759393200000|2025-10-02 08:20:00|30.69|30.54|30.71|30.56|30.75|30.6|30.68|30.53|131
1759393500000|2025-10-02 08:25:00|30.72|30.57|30.73|30.58|30.74|30.59|30.66|30.51|172
1759393800000|2025-10-02 08:30:00|30.74|30.59|30.69|30.54|30.74|30.59|30.67|30.52|175
1759394100000|2025-10-02 08:35:00|30.68|30.53|30.69|30.54|30.71|30.56|30.65|30.5|96
1759394400000|2025-10-02 08:40:00|30.68|30.53|30.66|30.51|30.69|30.54|30.62|30.47|168
1759394700000|2025-10-02 08:45:00|30.65|30.5|30.63|30.48|30.67|30.52|30.62|30.47|162
1759395000000|2025-10-02 08:50:00|30.62|30.47|30.61|30.46|30.64|30.49|30.59|30.44|132
1759395300000|2025-10-02 08:55:00|30.62|30.47|30.61|30.46|30.62|30.47|30.58|30.43|165
1759395600000|2025-10-02 09:00:00|30.6|30.45|30.56|30.41|30.6|30.45|30.51|30.36|175
1759395900000|2025-10-02 09:05:00|30.55|30.4|30.61|30.46|30.62|30.47|30.52|30.37|190
1759396200000|2025-10-02 09:10:00|30.6|30.45|30.58|30.43|30.61|30.46|30.58|30.43|133
1759396500000|2025-10-02 09:15:00|30.59|30.44|30.61|30.46|30.62|30.47|30.58|30.43|73
1759396800000|2025-10-02 09:20:00|30.62|30.47|30.67|30.52|30.71|30.56|30.62|30.47|108
1759397100000|2025-10-02 09:25:00|30.68|30.53|30.65|30.5|30.68|30.53|30.63|30.48|124
1759397400000|2025-10-02 09:30:00|30.66|30.51|30.65|30.5|30.67|30.52|30.62|30.47|104
1759397700000|2025-10-02 09:35:00|30.66|30.51|30.61|30.46|30.67|30.52|30.61|30.46|82
1759398000000|2025-10-02 09:40:00|30.62|30.47|30.61|30.46|30.62|30.47|30.58|30.43|72
1759398300000|2025-10-02 09:45:00|30.62|30.47|30.63|30.48|30.66|30.51|30.61|30.46|64
1759398600000|2025-10-02 09:50:00|30.62|30.47|30.62|30.47|30.63|30.48|30.61|30.46|65
1759398900000|2025-10-02 09:55:00|30.61|30.46|30.62|30.47|30.63|30.48|30.61|30.46|88
1759399200000|2025-10-02 10:00:00|30.63|30.48|30.59|30.44|30.65|30.5|30.59|30.44|49
1759399500000|2025-10-02 10:05:00|30.58|30.43|30.59|30.44|30.6|30.45|30.58|30.43|92
1759399800000|2025-10-02 10:10:00|30.58|30.43|30.63|30.48|30.63|30.48|30.58|30.43|60
1759400100000|2025-10-02 10:15:00|30.64|30.49|30.64|30.49|30.65|30.5|30.61|30.46|103
1759400400000|2025-10-02 10:20:00|30.63|30.48|30.63|30.48|30.68|30.53|30.61|30.46|49
1759400700000|2025-10-02 10:25:00|30.62|30.47|30.61|30.46|30.63|30.48|30.6|30.45|148
1759401000000|2025-10-02 10:30:00|30.6|30.45|30.64|30.49|30.67|30.52|30.6|30.45|167
1759401300000|2025-10-02 10:35:00|30.63|30.48|30.67|30.52|30.68|30.53|30.61|30.46|194
1759401600000|2025-10-02 10:40:00|30.66|30.51|30.68|30.53|30.69|30.54|30.65|30.5|238
1759401900000|2025-10-02 10:45:00|30.67|30.52|30.7|30.55|30.71|30.56|30.67|30.52|122
1759402200000|2025-10-02 10:50:00|30.69|30.54|30.69|30.54|30.73|30.58|30.68|30.53|231
1759402500000|2025-10-02 10:55:00|30.68|30.53|30.66|30.51|30.69|30.54|30.66|30.51|246
1759402800000|2025-10-02 11:00:00|30.65|30.5|30.64|30.49|30.67|30.52|30.63|30.48|166
1759403100000|2025-10-02 11:05:00|30.65|30.5|30.63|30.48|30.66|30.51|30.62|30.47|123
1759403400000|2025-10-02 11:10:00|30.62|30.47|30.63|30.48|30.63|30.48|30.61|30.46|76
1759403700000|2025-10-02 11:15:00|30.62|30.47|30.67|30.52|30.68|30.53|30.62|30.47|212
1759404000000|2025-10-02 11:20:00|30.66|30.51|30.62|30.47|30.68|30.53|30.61|30.46|165
1759404300000|2025-10-02 11:25:00|30.63|30.48|30.62|30.47|30.63|30.48|30.6|30.45|154
1759404600000|2025-10-02 11:30:00|30.63|30.48|30.65|30.5|30.66|30.51|30.6|30.45|141
1759404900000|2025-10-02 11:35:00|30.66|30.51|30.66|30.51|30.67|30.52|30.64|30.49|109
1759405200000|2025-10-02 11:40:00|30.65|30.5|30.67|30.52|30.69|30.54|30.63|30.48|146
1759405500000|2025-10-02 11:45:00|30.66|30.51|30.72|30.57|30.75|30.6|30.66|30.51|151
1759405800000|2025-10-02 11:50:00|30.71|30.56|30.66|30.51|30.72|30.57|30.65|30.5|146
1759406100000|2025-10-02 11:55:00|30.65|30.5|30.61|30.46|30.66|30.51|30.6|30.45|211
1759406400000|2025-10-02 12:00:00|30.6|30.45|30.69|30.54|30.69|30.54|30.6|30.45|160
1759406700000|2025-10-02 12:05:00|30.68|30.53|30.68|30.53|30.7|30.55|30.67|30.52|181
1759407000000|2025-10-02 12:10:00|30.69|30.54|30.71|30.56|30.73|30.58|30.68|30.53|127
1759407300000|2025-10-02 12:15:00|30.7|30.55|30.7|30.55|30.72|30.57|30.69|30.54|137
1759407600000|2025-10-02 12:20:00|30.69|30.54|30.71|30.56|30.72|30.57|30.69|30.54|77
1759407900000|2025-10-02 12:25:00|30.7|30.55|30.75|30.6|30.75|30.6|30.69|30.54|122
1759408200000|2025-10-02 12:30:00|30.74|30.59|30.68|30.53|30.74|30.59|30.65|30.5|103
1759408500000|2025-10-02 12:35:00|30.69|30.54|30.73|30.58|30.73|30.58|30.68|30.53|395
1759408800000|2025-10-02 12:40:00|30.74|30.59|30.8|30.65|30.82|30.67|30.73|30.58|172
1759409100000|2025-10-02 12:45:00|30.79|30.64|30.74|30.59|30.83|30.68|30.73|30.58|126
1759409400000|2025-10-02 12:50:00|30.73|30.58|30.68|30.53|30.73|30.58|30.64|30.49|146
1759409700000|2025-10-02 12:55:00|30.7|30.55|30.71|30.56|30.73|30.58|30.67|30.52|139
1759410000000|2025-10-02 13:00:00|30.7|30.55|30.67|30.52|30.76|30.61|30.66|30.51|63
1759410300000|2025-10-02 13:05:00|30.66|30.51|30.67|30.52|30.68|30.53|30.62|30.47|85
1759410600000|2025-10-02 13:10:00|30.66|30.51|30.63|30.48|30.67|30.52|30.63|30.48|56
1759410900000|2025-10-02 13:15:00|30.64|30.49|30.15|30|30.64|30.49|29.63|29.48|312
1759411200000|2025-10-02 13:20:00|30.14|29.99|30.22|30.07|30.44|30.29|30.14|29.99|237
1759411500000|2025-10-02 13:25:00|30.23|30.08|30.31|30.16|30.31|30.16|30.17|30.02|192
1759411800000|2025-10-02 13:30:00|30.3|30.15|30.34|30.19|30.41|30.26|30.23|30.08|230
1759412100000|2025-10-02 13:35:00|30.33|30.18|30.29|30.14|30.36|30.21|30.26|30.11|279
1759412400000|2025-10-02 13:40:00|30.28|30.13|30.34|30.19|30.35|30.2|30.18|30.03|266
1759412700000|2025-10-02 13:45:00|30.35|30.2|30.37|30.22|30.51|30.36|30.3|30.15|243
1759413000000|2025-10-02 13:50:00|30.36|30.21|30.51|30.36|30.55|30.4|30.36|30.21|217
1759413300000|2025-10-02 13:55:00|30.52|30.37|30.38|30.23|30.52|30.37|30.36|30.21|202
1759413600000|2025-10-02 14:00:00|30.37|30.22|30.48|30.33|30.5|30.35|30.29|30.14|254
1759413900000|2025-10-02 14:05:00|30.47|30.32|30.4|30.25|30.51|30.36|30.4|30.25|140
1759414200000|2025-10-02 14:10:00|30.39|30.24|30.37|30.22|30.4|30.25|30.32|30.17|156
1759414500000|2025-10-02 14:15:00|30.38|30.23|30.31|30.16|30.4|30.25|30.31|30.16|117
1759414800000|2025-10-02 14:20:00|30.32|30.17|30.31|30.16|30.32|30.17|30.24|30.09|131
1759415100000|2025-10-02 14:25:00|30.3|30.15|30.29|30.14|30.34|30.19|30.26|30.11|151
1759415400000|2025-10-02 14:30:00|30.3|30.15|30.19|30.04|30.34|30.19|30.1|29.95|193
1759415700000|2025-10-02 14:35:00|30.18|30.03|30.04|29.89|30.18|30.03|29.96|29.81|240
1759416000000|2025-10-02 14:40:00|30.03|29.88|29.96|29.81|30.04|29.89|29.89|29.74|222
1759416300000|2025-10-02 14:45:00|29.95|29.8|29.91|29.76|29.99|29.84|29.85|29.7|262
1759416600000|2025-10-02 14:50:00|29.9|29.75|29.89|29.74|29.94|29.79|29.77|29.62|201
1759416900000|2025-10-02 14:55:00|29.88|29.73|29.86|29.71|29.89|29.74|29.8|29.65|156
1759417200000|2025-10-02 15:00:00|29.85|29.7|29.7|29.55|29.85|29.7|29.64|29.49|230
1759417500000|2025-10-02 15:05:00|29.71|29.56|29.85|29.7|29.85|29.7|29.64|29.49|191
1759417800000|2025-10-02 15:10:00|29.86|29.71|29.93|29.78|30.02|29.87|29.85|29.7|152
1759418100000|2025-10-02 15:15:00|29.94|29.79|29.96|29.81|30|29.85|29.93|29.78|177
1759418400000|2025-10-02 15:20:00|29.97|29.82|30.05|29.9|30.07|29.92|29.91|29.76|245
1759418700000|2025-10-02 15:25:00|30.04|29.89|30.03|29.88|30.09|29.94|30.01|29.86|264
1759419000000|2025-10-02 15:30:00|30.02|29.87|29.93|29.78|30.02|29.87|29.91|29.76|284
1759419300000|2025-10-02 15:35:00|29.94|29.79|29.93|29.78|29.95|29.8|29.85|29.7|213
1759419600000|2025-10-02 15:40:00|29.94|29.79|30|29.85|30.04|29.89|29.93|29.78|249
1759419900000|2025-10-02 15:45:00|29.99|29.84|30.08|29.93|30.14|29.99|29.99|29.84|221
1759420200000|2025-10-02 15:50:00|30.09|29.94|30.08|29.93|30.11|29.96|30.03|29.88|144
1759420500000|2025-10-02 15:55:00|30.09|29.94|30.1|29.95|30.11|29.96|30.06|29.91|156
1759420800000|2025-10-02 16:00:00|30.11|29.96|30.11|29.96|30.14|29.99|30.04|29.89|208
1759421100000|2025-10-02 16:05:00|30.1|29.95|30.19|30.04|30.24|30.09|30.07|29.92|215
1759421400000|2025-10-02 16:10:00|30.2|30.05|30.29|30.14|30.33|30.18|30.18|30.03|257
1759421700000|2025-10-02 16:15:00|30.28|30.13|30.31|30.16|30.38|30.23|30.28|30.13|239
1759422000000|2025-10-02 16:20:00|30.3|30.15|30.3|30.15|30.32|30.17|30.26|30.11|235
1759422300000|2025-10-02 16:25:00|30.31|30.16|30.31|30.16|30.33|30.18|30.27|30.12|139
1759422600000|2025-10-02 16:30:00|30.3|30.15|30.28|30.13|30.39|30.24|30.22|30.07|207
1759422900000|2025-10-02 16:35:00|30.29|30.14|30.22|30.07|30.32|30.17|30.2|30.05|226
1759423200000|2025-10-02 16:40:00|30.23|30.08|30.23|30.08|30.24|30.09|30.14|29.99|305
1759423500000|2025-10-02 16:45:00|30.24|30.09|30.29|30.14|30.32|30.17|30.22|30.07|303
1759423800000|2025-10-02 16:50:00|30.28|30.13|30.34|30.19|30.37|30.22|30.28|30.13|231
1759424100000|2025-10-02 16:55:00|30.33|30.18|30.33|30.18|30.37|30.22|30.3|30.15|107
1759424400000|2025-10-02 17:00:00|30.34|30.19|30.28|30.13|30.36|30.21|30.28|30.13|121
1759424700000|2025-10-02 17:05:00|30.29|30.14|30.29|30.14|30.35|30.2|30.28|30.13|230
1759425000000|2025-10-02 17:10:00|30.28|30.13|30.34|30.19|30.37|30.22|30.28|30.13|159
1759425300000|2025-10-02 17:15:00|30.35|30.2|30.3|30.15|30.38|30.23|30.27|30.12|167
1759425600000|2025-10-02 17:20:00|30.29|30.14|30.33|30.18|30.35|30.2|30.28|30.13|141
1759425900000|2025-10-02 17:25:00|30.34|30.19|30.44|30.29|30.44|30.29|30.34|30.19|115
1759426200000|2025-10-02 17:30:00|30.43|30.28|30.46|30.31|30.47|30.32|30.4|30.25|208
1759426500000|2025-10-02 17:35:00|30.47|30.32|30.46|30.31|30.49|30.34|30.43|30.28|166
1759426800000|2025-10-02 17:40:00|30.47|30.32|30.54|30.39|30.55|30.4|30.47|30.32|204
1759427100000|2025-10-02 17:45:00|30.55|30.4|30.6|30.45|30.6|30.45|30.53|30.38|188
1759427400000|2025-10-02 17:50:00|30.59|30.44|30.56|30.41|30.6|30.45|30.55|30.4|150
1759427700000|2025-10-02 17:55:00|30.57|30.42|30.6|30.45|30.61|30.46|30.55|30.4|216
1759428000000|2025-10-02 18:00:00|30.61|30.46|30.66|30.51|30.66|30.51|30.59|30.44|114
1759428300000|2025-10-02 18:05:00|30.67|30.52|30.73|30.58|30.74|30.59|30.66|30.51|210
1759428600000|2025-10-02 18:10:00|30.74|30.59|30.7|30.55|30.74|30.59|30.67|30.52|151
1759428900000|2025-10-02 18:15:00|30.71|30.56|30.71|30.56|30.76|30.61|30.71|30.56|140
1759429200000|2025-10-02 18:20:00|30.7|30.55|30.76|30.61|30.77|30.62|30.68|30.53|214
1759429500000|2025-10-02 18:25:00|30.77|30.62|30.76|30.61|30.77|30.62|30.73|30.58|50
1759429800000|2025-10-02 18:30:00|30.75|30.6|30.73|30.58|30.77|30.62|30.73|30.58|119
1759430100000|2025-10-02 18:35:00|30.75|30.6|30.77|30.62|30.8|30.65|30.74|30.59|81
1759430400000|2025-10-02 18:40:00|30.76|30.61|30.73|30.58|30.78|30.63|30.72|30.57|117
1759430700000|2025-10-02 18:45:00|30.74|30.59|30.76|30.61|30.78|30.63|30.73|30.58|115
1759431000000|2025-10-02 18:50:00|30.77|30.62|30.8|30.65|30.83|30.68|30.75|30.6|109
1759431300000|2025-10-02 18:55:00|30.81|30.66|30.79|30.64|30.85|30.7|30.78|30.63|45
1759431600000|2025-10-02 19:00:00|30.8|30.65|30.82|30.67|30.82|30.67|30.71|30.56|147
1759431900000|2025-10-02 19:05:00|30.83|30.68|30.95|30.8|30.96|30.81|30.81|30.66|240
1759432200000|2025-10-02 19:10:00|30.96|30.81|31.11|30.96|31.13|30.98|30.95|30.8|193
1759432500000|2025-10-02 19:15:00|31.12|30.97|31.1|30.95|31.14|30.99|31.02|30.87|172
1759432800000|2025-10-02 19:20:00|31.11|30.96|30.99|30.84|31.13|30.98|30.99|30.84|128
1759433100000|2025-10-02 19:25:00|31|30.85|31.07|30.92|31.1|30.95|30.99|30.84|94
1759433400000|2025-10-02 19:30:00|31.08|30.93|31.14|30.99|31.17|31.02|31.03|30.88|174
1759433700000|2025-10-02 19:35:00|31.13|30.98|31.2|31.05|31.2|31.05|31.13|30.98|122
1759434000000|2025-10-02 19:40:00|31.21|31.06|31|30.85|31.23|31.08|31|30.85|186
1759434300000|2025-10-02 19:45:00|31.01|30.86|31.13|30.98|31.16|31.01|30.99|30.84|148
1759434600000|2025-10-02 19:50:00|31.12|30.97|31.1|30.95|31.18|31.03|31.08|30.93|171
1759434900000|2025-10-02 19:55:00|31.09|30.94|31.12|30.97|31.13|30.98|31.05|30.9|107
1759435200000|2025-10-02 20:00:00|31.11|30.96|31.19|31.04|31.19|31.04|31.09|30.94|178
1759435500000|2025-10-02 20:05:00|31.2|31.05|31.3|31.15|31.34|31.19|31.12|30.97|213
1759435800000|2025-10-02 20:10:00|31.32|31.17|31.19|31.04|31.32|31.17|31.18|31.03|133
1759436100000|2025-10-02 20:15:00|31.18|31.03|31.2|31.05|31.26|31.11|31.18|31.03|152
1759436400000|2025-10-02 20:20:00|31.21|31.06|31.2|31.05|31.24|31.09|31.19|31.04|102
1759436700000|2025-10-02 20:25:00|31.19|31.04|31.22|31.07|31.25|31.1|31.16|31.01|142
1759437000000|2025-10-02 20:30:00|31.23|31.08|30.92|30.77|31.25|31.1|30.91|30.76|268
1759437300000|2025-10-02 20:35:00|30.93|30.78|30.92|30.77|30.97|30.82|30.91|30.76|209
1759437600000|2025-10-02 20:40:00|30.93|30.78|31.04|30.89|31.05|30.9|30.91|30.76|121
1759437900000|2025-10-02 20:45:00|31.05|30.9|31.02|30.87|31.05|30.9|30.99|30.84|96
1759438200000|2025-10-02 20:50:00|31.01|30.86|30.98|30.83|31.02|30.87|30.97|30.82|70
1759438500000|2025-10-02 20:55:00|30.99|30.84|31|30.85|31.03|30.88|30.96|30.81|166
1759438800000|2025-10-02 21:00:00|31.01|30.86|30.98|30.83|31.02|30.87|30.92|30.77|53
1759439100000|2025-10-02 21:05:00|30.99|30.84|31.01|30.86|31.01|30.86|30.97|30.82|53
1759439400000|2025-10-02 21:10:00|31|30.85|31.11|30.96|31.11|30.96|31|30.85|46
1759439700000|2025-10-02 21:15:00|31.1|30.95|31.02|30.87|31.1|30.95|31.01|30.86|55
1759440000000|2025-10-02 21:20:00|31.03|30.88|30.98|30.83|31.03|30.88|30.98|30.83|22
1759440300000|2025-10-02 21:25:00|30.97|30.82|30.97|30.82|30.99|30.84|30.94|30.79|19
1759440600000|2025-10-02 21:30:00|30.98|30.83|30.97|30.82|31.02|30.87|30.96|30.81|60
1759440900000|2025-10-02 21:35:00|30.96|30.81|31.02|30.87|31.04|30.89|30.96|30.81|27
1759441200000|2025-10-02 21:40:00|31.01|30.86|30.95|30.8|31.01|30.86|30.94|30.79|35
1759441500000|2025-10-02 21:45:00|30.94|30.79|31.03|30.88|31.03|30.88|30.94|30.79|35
1759441800000|2025-10-02 21:50:00|31.04|30.89|31|30.85|31.04|30.89|31|30.85|19
1759442100000|2025-10-02 21:55:00|31.01|30.86|30.99|30.84|31.02|30.87|30.97|30.82|59
1759442400000|2025-10-02 22:00:00|31|30.85|31.09|30.94|31.1|30.95|30.99|30.84|199
1759442700000|2025-10-02 22:05:00|31.1|30.95|31.08|30.93|31.13|30.98|31.02|30.87|102
1759443000000|2025-10-02 22:10:00|31.07|30.92|31.05|30.9|31.08|30.93|31|30.85|99
1759443300000|2025-10-02 22:15:00|31.04|30.89|30.99|30.84|31.04|30.89|30.99|30.84|72
1759443600000|2025-10-02 22:20:00|30.98|30.83|30.97|30.82|31.05|30.9|30.97|30.82|113
1759443900000|2025-10-02 22:25:00|30.96|30.81|31.01|30.86|31.02|30.87|30.96|30.81|76
1759444200000|2025-10-02 22:30:00|31.02|30.87|31.03|30.88|31.06|30.91|31|30.85|101
1759444500000|2025-10-02 22:35:00|31.02|30.87|30.98|30.83|31.03|30.88|30.97|30.82|65
1759444800000|2025-10-02 22:40:00|30.99|30.84|30.99|30.84|31|30.85|30.97|30.82|119
1759445100000|2025-10-02 22:45:00|30.98|30.83|31.06|30.91|31.07|30.92|30.97|30.82|146
1759445400000|2025-10-02 22:50:00|31.07|30.92|31.01|30.86|31.07|30.92|31|30.85|67
1759445700000|2025-10-02 22:55:00|31|30.85|31.02|30.87|31.03|30.88|31|30.85|217
1759446000000|2025-10-02 23:00:00|31.03|30.88|31.02|30.87|31.05|30.9|31.01|30.86|75
1759446300000|2025-10-02 23:05:00|31.03|30.88|31|30.85|31.05|30.9|31|30.85|64
1759446600000|2025-10-02 23:10:00|31.01|30.86|31.02|30.87|31.03|30.88|30.99|30.84|76
1759446900000|2025-10-02 23:15:00|31.03|30.88|31|30.85|31.03|30.88|30.97|30.82|58
1759447200000|2025-10-02 23:20:00|31.01|30.86|30.98|30.83|31.07|30.92|30.98|30.83|58
1759447500000|2025-10-02 23:25:00|30.99|30.84|30.97|30.82|30.99|30.84|30.96|30.81|25
1759447800000|2025-10-02 23:30:00|30.96|30.81|31|30.85|31.01|30.86|30.94|30.79|159
1759448100000|2025-10-02 23:35:00|31.01|30.86|31|30.85|31.02|30.87|30.99|30.84|82
1759448400000|2025-10-02 23:40:00|30.99|30.84|31|30.85|31.02|30.87|30.96|30.81|82
1759448700000|2025-10-02 23:45:00|30.99|30.84|31.02|30.87|31.02|30.87|30.99|30.84|118
1759449000000|2025-10-02 23:50:00|31.03|30.88|31.1|30.95|31.11|30.96|31.01|30.86|120
1759449300000|2025-10-02 23:55:00|31.11|30.96|31.07|30.92|31.11|30.96|31.05|30.9|59
1759449600000|2025-10-03 00:00:00|31.06|30.91|30.98|30.83|31.08|30.93|30.96|30.81|105
1759449900000|2025-10-03 00:05:00|30.97|30.82|30.85|30.7|30.99|30.84|30.84|30.69|137
1759450200000|2025-10-03 00:10:00|30.86|30.71|30.8|30.65|30.88|30.73|30.77|30.62|157
1759450500000|2025-10-03 00:15:00|30.81|30.66|30.86|30.71|30.9|30.75|30.78|30.63|116
1759450800000|2025-10-03 00:20:00|30.87|30.72|30.93|30.78|30.93|30.78|30.83|30.68|107
1759451100000|2025-10-03 00:25:00|30.92|30.77|30.94|30.79|30.97|30.82|30.91|30.76|139
1759451400000|2025-10-03 00:30:00|30.93|30.78|30.88|30.73|30.94|30.79|30.86|30.71|186
1759451700000|2025-10-03 00:35:00|30.89|30.74|30.85|30.7|30.93|30.78|30.84|30.69|148
1759452000000|2025-10-03 00:40:00|30.84|30.69|30.83|30.68|30.86|30.71|30.8|30.65|219
1759452300000|2025-10-03 00:45:00|30.82|30.67|30.83|30.68|30.85|30.7|30.77|30.62|195
1759452600000|2025-10-03 00:50:00|30.84|30.69|30.86|30.71|30.87|30.72|30.84|30.69|77
1759452900000|2025-10-03 00:55:00|30.85|30.7|30.84|30.69|30.88|30.73|30.84|30.69|94
1759453200000|2025-10-03 01:00:00|30.85|30.7|30.85|30.7|30.9|30.75|30.83|30.68|119
1759453500000|2025-10-03 01:05:00|30.86|30.71|30.78|30.63|30.86|30.71|30.72|30.57|211
1759453800000|2025-10-03 01:10:00|30.77|30.62|30.75|30.6|30.78|30.63|30.73|30.58|199
1759454100000|2025-10-03 01:15:00|30.76|30.61|30.74|30.59|30.84|30.69|30.72|30.57|206
1759454400000|2025-10-03 01:20:00|30.73|30.58|30.67|30.52|30.76|30.61|30.63|30.48|203
1759454700000|2025-10-03 01:25:00|30.68|30.53|30.68|30.53|30.73|30.58|30.66|30.51|87
1759455000000|2025-10-03 01:30:00|30.69|30.54|30.76|30.61|30.76|30.61|30.65|30.5|101
1759455300000|2025-10-03 01:35:00|30.75|30.6|30.67|30.52|30.76|30.61|30.65|30.5|129
1759455600000|2025-10-03 01:40:00|30.66|30.51|30.68|30.53|30.72|30.57|30.66|30.51|114
1759455900000|2025-10-03 01:45:00|30.67|30.52|30.67|30.52|30.74|30.59|30.65|30.5|106
1759456200000|2025-10-03 01:50:00|30.68|30.53|30.59|30.44|30.68|30.53|30.55|30.4|197
1759456500000|2025-10-03 01:55:00|30.6|30.45|30.58|30.43|30.63|30.48|30.56|30.41|187
1759456800000|2025-10-03 02:00:00|30.57|30.42|30.61|30.46|30.61|30.46|30.56|30.41|174
1759457100000|2025-10-03 02:05:00|30.6|30.45|30.61|30.46|30.63|30.48|30.59|30.44|154
1759457400000|2025-10-03 02:10:00|30.63|30.48|30.79|30.64|30.81|30.66|30.61|30.46|161
1759457700000|2025-10-03 02:15:00|30.8|30.65|30.75|30.6|30.85|30.7|30.75|30.6|106
1759458000000|2025-10-03 02:20:00|30.76|30.61|30.75|30.6|30.76|30.61|30.71|30.56|114
1759458300000|2025-10-03 02:25:00|30.74|30.59|30.71|30.56|30.75|30.6|30.7|30.55|184
1759458600000|2025-10-03 02:30:00|30.7|30.55|30.7|30.55|30.73|30.58|30.67|30.52|111
1759458900000|2025-10-03 02:35:00|30.71|30.56|30.82|30.67|30.85|30.7|30.71|30.56|248
1759459200000|2025-10-03 02:40:00|30.83|30.68|30.82|30.67|30.86|30.71|30.78|30.63|253
1759459500000|2025-10-03 02:45:00|30.81|30.66|30.76|30.61|30.82|30.67|30.74|30.59|110
1759459800000|2025-10-03 02:50:00|30.75|30.6|30.86|30.71|30.86|30.71|30.75|30.6|110
1759460100000|2025-10-03 02:55:00|30.85|30.7|30.97|30.82|30.97|30.82|30.85|30.7|159
1759460400000|2025-10-03 03:00:00|30.98|30.83|30.99|30.84|31.06|30.91|30.98|30.83|144
1759460700000|2025-10-03 03:05:00|31|30.85|31|30.85|31.06|30.91|30.98|30.83|140
1759461000000|2025-10-03 03:10:00|31.01|30.86|31.01|30.86|31.03|30.88|30.99|30.84|120
1759461300000|2025-10-03 03:15:00|31|30.85|31.06|30.91|31.09|30.94|31|30.85|187
1759461600000|2025-10-03 03:20:00|31.07|30.92|30.99|30.84|31.11|30.96|30.98|30.83|121
1759461900000|2025-10-03 03:25:00|30.98|30.83|30.94|30.79|31|30.85|30.93|30.78|67
1759462200000|2025-10-03 03:30:00|30.95|30.8|30.95|30.8|30.96|30.81|30.91|30.76|178
1759462500000|2025-10-03 03:35:00|30.96|30.81|30.96|30.81|31|30.85|30.95|30.8|77
1759462800000|2025-10-03 03:40:00|30.97|30.82|30.94|30.79|30.99|30.84|30.93|30.78|88
1759463100000|2025-10-03 03:45:00|30.95|30.8|30.98|30.83|30.99|30.84|30.91|30.76|159
1759463400000|2025-10-03 03:50:00|30.99|30.84|30.91|30.76|31.01|30.86|30.91|30.76|163
1759463700000|2025-10-03 03:55:00|30.9|30.75|30.84|30.69|30.93|30.78|30.82|30.67|202
1759464000000|2025-10-03 04:00:00|30.83|30.68|30.89|30.74|30.93|30.78|30.82|30.67|183
1759464300000|2025-10-03 04:05:00|30.9|30.75|30.9|30.75|30.93|30.78|30.88|30.73|227
1759464600000|2025-10-03 04:10:00|30.89|30.74|30.94|30.79|30.94|30.79|30.89|30.74|114
1759464900000|2025-10-03 04:15:00|30.93|30.78|30.93|30.78|30.94|30.79|30.89|30.74|120
1759465200000|2025-10-03 04:20:00|30.94|30.79|30.97|30.82|31.01|30.86|30.91|30.76|151
1759465500000|2025-10-03 04:25:00|30.98|30.83|30.92|30.77|30.99|30.84|30.91|30.76|123
1759465800000|2025-10-03 04:30:00|30.91|30.76|30.83|30.68|30.91|30.76|30.82|30.67|226
1759466100000|2025-10-03 04:35:00|30.82|30.67|30.8|30.65|30.84|30.69|30.79|30.64|198
1759466400000|2025-10-03 04:40:00|30.81|30.66|30.87|30.72|30.88|30.73|30.77|30.62|160
1759466700000|2025-10-03 04:45:00|30.88|30.73|30.87|30.72|30.89|30.74|30.84|30.69|104
1759467000000|2025-10-03 04:50:00|30.88|30.73|30.9|30.75|30.92|30.77|30.86|30.71|91
1759467300000|2025-10-03 04:55:00|30.91|30.76|30.91|30.76|30.92|30.77|30.87|30.72|111
1759467600000|2025-10-03 05:00:00|30.92|30.77|30.88|30.73|30.94|30.79|30.88|30.73|202
1759467900000|2025-10-03 05:05:00|30.89|30.74|30.89|30.74|30.93|30.78|30.88|30.73|115
1759468200000|2025-10-03 05:10:00|30.88|30.73|30.86|30.71|30.88|30.73|30.82|30.67|148
1759468500000|2025-10-03 05:15:00|30.85|30.7|30.83|30.68|30.86|30.71|30.8|30.65|220
1759468800000|2025-10-03 05:20:00|30.82|30.67|30.77|30.62|30.82|30.67|30.75|30.6|104
1759469100000|2025-10-03 05:25:00|30.78|30.63|30.75|30.6|30.78|30.63|30.74|30.59|114
1759469400000|2025-10-03 05:30:00|30.74|30.59|30.74|30.59|30.76|30.61|30.71|30.56|172
1759469700000|2025-10-03 05:35:00|30.75|30.6|30.71|30.56|30.75|30.6|30.7|30.55|239
1759470000000|2025-10-03 05:40:00|30.7|30.55|30.64|30.49|30.71|30.56|30.63|30.48|187
1759470300000|2025-10-03 05:45:00|30.65|30.5|30.63|30.48|30.65|30.5|30.6|30.45|186
1759470600000|2025-10-03 05:50:00|30.62|30.47|30.65|30.5|30.68|30.53|30.62|30.47|213
1759470900000|2025-10-03 05:55:00|30.64|30.49|30.66|30.51|30.67|30.52|30.64|30.49|191
1759471200000|2025-10-03 06:00:00|30.67|30.52|30.67|30.52|30.69|30.54|30.62|30.47|257
1759471500000|2025-10-03 06:05:00|30.66|30.51|30.64|30.49|30.71|30.56|30.63|30.48|212
1759471800000|2025-10-03 06:10:00|30.65|30.5|30.68|30.53|30.68|30.53|30.64|30.49|122
1759472100000|2025-10-03 06:15:00|30.67|30.52|30.67|30.52|30.69|30.54|30.66|30.51|69
1759472400000|2025-10-03 06:20:00|30.68|30.53|30.66|30.51|30.69|30.54|30.66|30.51|79
1759472700000|2025-10-03 06:25:00|30.65|30.5|30.66|30.51|30.67|30.52|30.65|30.5|50
1759473000000|2025-10-03 06:30:00|30.67|30.52|30.65|30.5|30.68|30.53|30.64|30.49|57
1759473300000|2025-10-03 06:35:00|30.66|30.51|30.66|30.51|30.68|30.53|30.65|30.5|97
1759473600000|2025-10-03 06:40:00|30.65|30.5|30.63|30.48|30.66|30.51|30.62|30.47|117
1759473900000|2025-10-03 06:45:00|30.62|30.47|30.53|30.38|30.63|30.48|30.51|30.36|175
1759474200000|2025-10-03 06:50:00|30.52|30.37|30.36|30.21|30.53|30.38|30.31|30.16|206
1759474500000|2025-10-03 06:55:00|30.35|30.2|30.36|30.21|30.38|30.23|30.33|30.18|146
1759474800000|2025-10-03 07:00:00|30.35|30.2|30.28|30.13|30.36|30.21|30.25|30.1|153
1759475100000|2025-10-03 07:05:00|30.27|30.12|30.25|30.1|30.33|30.18|30.22|30.07|201
1759475400000|2025-10-03 07:10:00|30.24|30.09|30.31|30.16|30.32|30.17|30.21|30.06|171
1759475700000|2025-10-03 07:15:00|30.3|30.15|30.27|30.12|30.33|30.18|30.26|30.11|138
1759476000000|2025-10-03 07:20:00|30.26|30.11|30.23|30.08|30.28|30.13|30.23|30.08|138
1759476300000|2025-10-03 07:25:00|30.24|30.09|30.2|30.05|30.24|30.09|30.19|30.04|86
1759476600000|2025-10-03 07:30:00|30.19|30.04|30.28|30.13|30.28|30.13|30.18|30.03|98
1759476900000|2025-10-03 07:35:00|30.27|30.12|30.24|30.09|30.28|30.13|30.23|30.08|166
1759477200000|2025-10-03 07:40:00|30.23|30.08|30.21|30.06|30.26|30.11|30.2|30.05|121
1759477500000|2025-10-03 07:45:00|30.2|30.05|30.27|30.12|30.27|30.12|30.19|30.04|64
1759477800000|2025-10-03 07:50:00|30.26|30.11|30.25|30.1|30.27|30.12|30.25|30.1|78
1759478100000|2025-10-03 07:55:00|30.24|30.09|30.27|30.12|30.28|30.13|30.23|30.08|66
1759478400000|2025-10-03 08:00:00|30.26|30.11|30.27|30.12|30.29|30.14|30.25|30.1|124
1759478700000|2025-10-03 08:05:00|30.28|30.13|30.22|30.07|30.29|30.14|30.2|30.05|175
1759479000000|2025-10-03 08:10:00|30.21|30.06|30.19|30.04|30.22|30.07|30.16|30.01|157
1759479300000|2025-10-03 08:15:00|30.18|30.03|30.14|29.99|30.19|30.04|30.08|29.93|212
1759479600000|2025-10-03 08:20:00|30.15|30|30.2|30.05|30.21|30.06|30.14|29.99|287
1759479900000|2025-10-03 08:25:00|30.21|30.06|30.19|30.04|30.22|30.07|30.18|30.03|231
1759480200000|2025-10-03 08:30:00|30.18|30.03|30.25|30.1|30.25|30.1|30.16|30.01|318
1759480500000|2025-10-03 08:35:00|30.24|30.09|30.26|30.11|30.28|30.13|30.23|30.08|212
1759480800000|2025-10-03 08:40:00|30.25|30.1|30.26|30.11|30.28|30.13|30.24|30.09|114
1759481100000|2025-10-03 08:45:00|30.25|30.1|30.28|30.13|30.31|30.16|30.25|30.1|75
1759481400000|2025-10-03 08:50:00|30.27|30.12|30.34|30.19|30.34|30.19|30.27|30.12|102
1759481700000|2025-10-03 08:55:00|30.35|30.2|30.42|30.27|30.42|30.27|30.34|30.19|58
1759482000000|2025-10-03 09:00:00|30.41|30.26|30.35|30.2|30.41|30.26|30.34|30.19|63
1759482300000|2025-10-03 09:05:00|30.34|30.19|30.37|30.22|30.43|30.28|30.34|30.19|40
1759482600000|2025-10-03 09:10:00|30.36|30.21|30.33|30.18|30.37|30.22|30.31|30.16|58
1759482900000|2025-10-03 09:15:00|30.34|30.19|30.28|30.13|30.34|30.19|30.28|30.13|121
1759483200000|2025-10-03 09:20:00|30.29|30.14|30.39|30.24|30.42|30.27|30.29|30.14|155
1759483500000|2025-10-03 09:25:00|30.4|30.25|30.44|30.29|30.47|30.32|30.4|30.25|129
1759483800000|2025-10-03 09:30:00|30.45|30.3|30.4|30.25|30.46|30.31|30.37|30.22|144
1759484100000|2025-10-03 09:35:00|30.41|30.26|30.36|30.21|30.42|30.27|30.34|30.19|94
1759484400000|2025-10-03 09:40:00|30.37|30.22|30.35|30.2|30.37|30.22|30.33|30.18|95
1759484700000|2025-10-03 09:45:00|30.34|30.19|30.37|30.22|30.38|30.23|30.34|30.19|100
1759485000000|2025-10-03 09:50:00|30.38|30.23|30.41|30.26|30.41|30.26|30.35|30.2|104
1759485300000|2025-10-03 09:55:00|30.4|30.25|30.45|30.3|30.49|30.34|30.4|30.25|93
1759485600000|2025-10-03 10:00:00|30.46|30.31|30.44|30.29|30.47|30.32|30.4|30.25|107
1759485900000|2025-10-03 10:05:00|30.45|30.3|30.41|30.26|30.45|30.3|30.4|30.25|83
1759486200000|2025-10-03 10:10:00|30.42|30.27|30.44|30.29|30.44|30.29|30.42|30.27|53
1759486500000|2025-10-03 10:15:00|30.45|30.3|30.47|30.32|30.48|30.33|30.44|30.29|100
1759486800000|2025-10-03 10:20:00|30.46|30.31|30.5|30.35|30.51|30.36|30.46|30.31|31
1759487100000|2025-10-03 10:25:00|30.51|30.36|30.52|30.37|30.53|30.38|30.5|30.35|64
1759487400000|2025-10-03 10:30:00|30.53|30.38|30.52|30.37|30.59|30.44|30.52|30.37|77
1759487700000|2025-10-03 10:35:00|30.51|30.36|30.48|30.33|30.51|30.36|30.48|30.33|57
1759488000000|2025-10-03 10:40:00|30.49|30.34|30.53|30.38|30.54|30.39|30.49|30.34|131
1759488300000|2025-10-03 10:45:00|30.54|30.39|30.53|30.38|30.56|30.41|30.52|30.37|116
1759488600000|2025-10-03 10:50:00|30.54|30.39|30.51|30.36|30.54|30.39|30.49|30.34|106
1759488900000|2025-10-03 10:55:00|30.52|30.37|30.45|30.3|30.56|30.41|30.44|30.29|62
1759489200000|2025-10-03 11:00:00|30.46|30.31|30.43|30.28|30.46|30.31|30.39|30.24|112
1759489500000|2025-10-03 11:05:00|30.42|30.27|30.36|30.21|30.42|30.27|30.35|30.2|117
1759489800000|2025-10-03 11:10:00|30.35|30.2|30.26|30.11|30.36|30.21|30.24|30.09|87
1759490100000|2025-10-03 11:15:00|30.27|30.12|30.24|30.09|30.31|30.16|30.21|30.06|196
1759490400000|2025-10-03 11:20:00|30.25|30.1|30.29|30.14|30.29|30.14|30.23|30.08|139
1759490700000|2025-10-03 11:25:00|30.3|30.15|30.28|30.13|30.3|30.15|30.26|30.11|163
1759491000000|2025-10-03 11:30:00|30.27|30.12|30.23|30.08|30.29|30.14|30.22|30.07|96
1759491300000|2025-10-03 11:35:00|30.22|30.07|30.23|30.08|30.27|30.12|30.21|30.06|97
1759491600000|2025-10-03 11:40:00|30.24|30.09|30.24|30.09|30.26|30.11|30.23|30.08|63
1759491900000|2025-10-03 11:45:00|30.23|30.08|30.26|30.11|30.26|30.11|30.22|30.07|106
1759492200000|2025-10-03 11:50:00|30.25|30.1|30.26|30.11|30.27|30.12|30.23|30.08|127
1759492500000|2025-10-03 11:55:00|30.25|30.1|30.26|30.11|30.27|30.12|30.24|30.09|150
1759492800000|2025-10-03 12:00:00|30.25|30.1|30.24|30.09|30.26|30.11|30.24|30.09|90
1759493100000|2025-10-03 12:05:00|30.25|30.1|30.24|30.09|30.27|30.12|30.23|30.08|62
1759493400000|2025-10-03 12:10:00|30.25|30.1|30.35|30.2|30.38|30.23|30.25|30.1|45
1759493700000|2025-10-03 12:15:00|30.36|30.21|30.36|30.21|30.43|30.28|30.34|30.19|153
1759494000000|2025-10-03 12:20:00|30.35|30.2|30.35|30.2|30.38|30.23|30.34|30.19|123
1759494300000|2025-10-03 12:25:00|30.34|30.19|30.27|30.12|30.35|30.2|30.27|30.12|148
1759494600000|2025-10-03 12:30:00|30.26|30.11|30.34|30.19|30.38|30.23|30.25|30.1|256
1759494900000|2025-10-03 12:35:00|30.35|30.2|30.39|30.24|30.39|30.24|30.31|30.16|131
1759495200000|2025-10-03 12:40:00|30.38|30.23|30.35|30.2|30.39|30.24|30.3|30.15|111
1759495500000|2025-10-03 12:45:00|30.34|30.19|30.32|30.17|30.36|30.21|30.3|30.15|183
1759495800000|2025-10-03 12:50:00|30.31|30.16|30.37|30.22|30.38|30.23|30.29|30.14|147
1759496100000|2025-10-03 12:55:00|30.38|30.23|30.37|30.22|30.39|30.24|30.35|30.2|138
1759496400000|2025-10-03 13:00:00|30.36|30.21|30.2|30.05|30.36|30.21|30.19|30.04|157
1759496700000|2025-10-03 13:05:00|30.21|30.06|30.23|30.08|30.25|30.1|30.15|30|198
1759497000000|2025-10-03 13:10:00|30.24|30.09|30.2|30.05|30.25|30.1|30.2|30.05|122
1759497300000|2025-10-03 13:15:00|30.19|30.04|30.26|30.11|30.27|30.12|30.16|30.01|196
1759497600000|2025-10-03 13:20:00|30.27|30.12|30.39|30.24|30.43|30.28|30.26|30.11|278
1759497900000|2025-10-03 13:25:00|30.38|30.23|30.56|30.41|30.67|30.52|30.38|30.23|259
1759498200000|2025-10-03 13:30:00|30.55|30.4|30.52|30.37|30.69|30.54|30.47|30.32|229
1759498500000|2025-10-03 13:35:00|30.53|30.38|30.5|30.35|30.53|30.38|30.38|30.23|236
1759498800000|2025-10-03 13:40:00|30.51|30.36|30.39|30.24|30.51|30.36|30.31|30.16|272
1759499100000|2025-10-03 13:45:00|30.4|30.25|30.47|30.32|30.53|30.38|30.39|30.24|234
1759499400000|2025-10-03 13:50:00|30.46|30.31|30.43|30.28|30.52|30.37|30.42|30.27|323
1759499700000|2025-10-03 13:55:00|30.42|30.27|30.44|30.29|30.49|30.34|30.41|30.26|336
1759500000000|2025-10-03 14:00:00|30.43|30.28|30.35|30.2|30.44|30.29|30.23|30.08|283
1759500300000|2025-10-03 14:05:00|30.34|30.19|30.31|30.16|30.37|30.22|30.25|30.1|296
1759500600000|2025-10-03 14:10:00|30.32|30.17|30.29|30.14|30.37|30.22|30.23|30.08|234
1759500900000|2025-10-03 14:15:00|30.28|30.13|30.19|30.04|30.29|30.14|30.16|30.01|208
1759501200000|2025-10-03 14:20:00|30.2|30.05|30.35|30.2|30.38|30.23|30.14|29.99|217
1759501500000|2025-10-03 14:25:00|30.36|30.21|30.52|30.37|30.52|30.37|30.35|30.2|147
1759501800000|2025-10-03 14:30:00|30.51|30.36|30.43|30.28|30.53|30.38|30.39|30.24|177
1759502100000|2025-10-03 14:35:00|30.42|30.27|30.54|30.39|30.57|30.42|30.42|30.27|197
1759502400000|2025-10-03 14:40:00|30.53|30.38|30.54|30.39|30.6|30.45|30.52|30.37|158
1759502700000|2025-10-03 14:45:00|30.55|30.4|30.58|30.43|30.6|30.45|30.53|30.38|151
1759503000000|2025-10-03 14:50:00|30.57|30.42|30.63|30.48|30.67|30.52|30.57|30.42|126
1759503300000|2025-10-03 14:55:00|30.62|30.47|30.59|30.44|30.64|30.49|30.58|30.43|182
1759503600000|2025-10-03 15:00:00|30.58|30.43|30.5|30.35|30.6|30.45|30.46|30.31|220
1759503900000|2025-10-03 15:05:00|30.51|30.36|30.51|30.36|30.57|30.42|30.49|30.34|130
1759504200000|2025-10-03 15:10:00|30.52|30.37|30.5|30.35|30.53|30.38|30.45|30.3|143
1759504500000|2025-10-03 15:15:00|30.51|30.36|30.73|30.58|30.77|30.62|30.51|30.36|273
1759504800000|2025-10-03 15:20:00|30.74|30.59|30.86|30.71|30.92|30.77|30.73|30.58|241
1759505100000|2025-10-03 15:25:00|30.85|30.7|30.72|30.57|30.86|30.71|30.7|30.55|229
1759505400000|2025-10-03 15:30:00|30.73|30.58|30.94|30.79|30.95|30.8|30.73|30.58|308
1759505700000|2025-10-03 15:35:00|30.95|30.8|30.95|30.8|30.99|30.84|30.87|30.72|287
1759506000000|2025-10-03 15:40:00|30.94|30.79|31.09|30.94|31.17|31.02|30.94|30.79|282
1759506300000|2025-10-03 15:45:00|31.1|30.95|31.03|30.88|31.17|31.02|30.98|30.83|262
1759506600000|2025-10-03 15:50:00|31.04|30.89|31.19|31.04|31.19|31.04|31.03|30.88|216
1759506900000|2025-10-03 15:55:00|31.2|31.05|31.33|31.18|31.35|31.2|31.19|31.04|227
1759507200000|2025-10-03 16:00:00|31.34|31.19|31.43|31.28|31.57|31.42|31.34|31.19|240
1759507500000|2025-10-03 16:05:00|31.44|31.29|31.43|31.28|31.47|31.32|31.32|31.17|200
1759507800000|2025-10-03 16:10:00|31.42|31.27|31.27|31.12|31.42|31.27|31.27|31.12|199
1759508100000|2025-10-03 16:15:00|31.28|31.13|31.3|31.15|31.4|31.25|31.25|31.1|173
1759508400000|2025-10-03 16:20:00|31.29|31.14|31.37|31.22|31.44|31.29|31.24|31.09|167
1759508700000|2025-10-03 16:25:00|31.38|31.23|31.38|31.23|31.43|31.28|31.35|31.2|171
1759509000000|2025-10-03 16:30:00|31.37|31.22|31.45|31.3|31.47|31.32|31.35|31.2|118
1759509300000|2025-10-03 16:35:00|31.44|31.29|31.55|31.4|31.61|31.46|31.44|31.29|178
1759509600000|2025-10-03 16:40:00|31.54|31.39|31.64|31.49|31.65|31.5|31.52|31.37|174
1759509900000|2025-10-03 16:45:00|31.65|31.5|31.43|31.28|31.65|31.5|31.4|31.25|195
1759510200000|2025-10-03 16:50:00|31.42|31.27|31.4|31.25|31.49|31.34|31.31|31.16|196
1759510500000|2025-10-03 16:55:00|31.41|31.26|31.17|31.02|31.41|31.26|31.15|31|264
1759510800000|2025-10-03 17:00:00|31.16|31.01|30.99|30.84|31.19|31.04|30.6|30.45|490
1759511100000|2025-10-03 17:05:00|31|30.85|31.12|30.97|31.13|30.98|30.78|30.63|268
1759511400000|2025-10-03 17:10:00|31.11|30.96|31.24|31.09|31.29|31.14|31.09|30.94|268
1759511700000|2025-10-03 17:15:00|31.23|31.08|31|30.85|31.23|31.08|30.96|30.81|297
1759512000000|2025-10-03 17:20:00|31.01|30.86|31.13|30.98|31.23|31.08|30.94|30.79|192
1759512300000|2025-10-03 17:25:00|31.14|30.99|31.08|30.93|31.2|31.05|31.08|30.93|210
1759512600000|2025-10-03 17:30:00|31.07|30.92|31.19|31.04|31.29|31.14|31.05|30.9|229
1759512900000|2025-10-03 17:35:00|31.2|31.05|31.28|31.13|31.28|31.13|31.19|31.04|193
1759513200000|2025-10-03 17:40:00|31.29|31.14|31.23|31.08|31.31|31.16|31.19|31.04|244
1759513500000|2025-10-03 17:45:00|31.24|31.09|31.13|30.98|31.25|31.1|31.08|30.93|270
1759513800000|2025-10-03 17:50:00|31.14|30.99|30.99|30.84|31.15|31|30.97|30.82|223
1759514100000|2025-10-03 17:55:00|30.98|30.83|31.03|30.88|31.14|30.99|30.98|30.83|259
1759514400000|2025-10-03 18:00:00|31.02|30.87|30.94|30.79|31.04|30.89|30.86|30.71|306
1759514700000|2025-10-03 18:05:00|30.95|30.8|30.97|30.82|30.97|30.82|30.83|30.68|260
1759515000000|2025-10-03 18:10:00|30.98|30.83|31.18|31.03|31.24|31.09|30.96|30.81|225
1759515300000|2025-10-03 18:15:00|31.17|31.02|31.26|31.11|31.28|31.13|31.16|31.01|201
1759515600000|2025-10-03 18:20:00|31.25|31.1|31.31|31.16|31.37|31.22|31.25|31.1|179
1759515900000|2025-10-03 18:25:00|31.32|31.17|31.33|31.18|31.36|31.21|31.3|31.15|241
1759516200000|2025-10-03 18:30:00|31.32|31.17|31.25|31.1|31.34|31.19|31.21|31.06|189
1759516500000|2025-10-03 18:35:00|31.26|31.11|31.25|31.1|31.3|31.15|31.23|31.08|190
1759516800000|2025-10-03 18:40:00|31.26|31.11|31.33|31.18|31.33|31.18|31.23|31.08|161
1759517100000|2025-10-03 18:45:00|31.32|31.17|31.26|31.11|31.35|31.2|31.23|31.08|211
1759517400000|2025-10-03 18:50:00|31.25|31.1|31.29|31.14|31.31|31.16|31.22|31.07|123
1759517700000|2025-10-03 18:55:00|31.28|31.13|31.31|31.16|31.33|31.18|31.28|31.13|96
1759518000000|2025-10-03 19:00:00|31.32|31.17|31.26|31.11|31.33|31.18|31.22|31.07|221
1759518300000|2025-10-03 19:05:00|31.25|31.1|31.27|31.12|31.29|31.14|31.23|31.08|142
1759518600000|2025-10-03 19:10:00|31.28|31.13|31.28|31.13|31.31|31.16|31.25|31.1|221
1759518900000|2025-10-03 19:15:00|31.29|31.14|31.34|31.19|31.41|31.26|31.28|31.13|155
1759519200000|2025-10-03 19:20:00|31.35|31.2|31.3|31.15|31.37|31.22|31.29|31.14|223
1759519500000|2025-10-03 19:25:00|31.31|31.16|31.31|31.16|31.32|31.17|31.29|31.14|129
1759519800000|2025-10-03 19:30:00|31.32|31.17|31.33|31.18|31.36|31.21|31.29|31.14|248
1759520100000|2025-10-03 19:35:00|31.34|31.19|31.3|31.15|31.44|31.29|31.29|31.14|265
1759520400000|2025-10-03 19:40:00|31.29|31.14|31.34|31.19|31.38|31.23|31.29|31.14|229
1759520700000|2025-10-03 19:45:00|31.33|31.18|31.27|31.12|31.34|31.19|31.25|31.1|221
1759521000000|2025-10-03 19:50:00|31.26|31.11|31.33|31.18|31.35|31.2|31.25|31.1|298
1759521300000|2025-10-03 19:55:00|31.34|31.19|31.27|31.12|31.34|31.19|31.25|31.1|262
1759521600000|2025-10-03 20:00:00|31.26|31.11|31.31|31.16|31.37|31.22|31.25|31.1|200
1759521900000|2025-10-03 20:05:00|31.3|31.15|31.25|31.1|31.34|31.19|31.24|31.09|242
1759522200000|2025-10-03 20:10:00|31.24|31.09|31.26|31.11|31.27|31.12|31.21|31.06|83
1759522500000|2025-10-03 20:15:00|31.25|31.1|31.29|31.14|31.33|31.18|31.21|31.06|63
1759522800000|2025-10-03 20:20:00|31.3|31.15|31.3|31.15|31.33|31.18|31.25|31.1|51
1759523100000|2025-10-03 20:25:00|31.29|31.14|31.28|31.13|31.31|31.16|31.26|31.11|18
1759523400000|2025-10-03 20:30:00|31.29|31.14|31.31|31.16|31.33|31.18|31.28|31.13|39
1759523700000|2025-10-03 20:35:00|31.32|31.17|31.32|31.17|31.34|31.19|31.31|31.16|33
1759524000000|2025-10-03 20:40:00|31.31|31.16|31.34|31.19|31.34|31.19|31.3|31.15|32
1759524300000|2025-10-03 20:45:00|31.35|31.2|31.29|31.14|31.35|31.2|31.24|31.09|53
1759524600000|2025-10-03 20:50:00|31.28|31.13|31.25|31.1|31.28|31.13|31.24|31.09|50
1759524900000|2025-10-03 20:55:00|31.26|31.11|31.29|31.14|31.3|31.15|31.25|31.1|38
1759561200000|2025-10-04 07:00:00|31.22|31.07|31.22|31.07|31.23|31.08|31.2|31.05|35
1759561500000|2025-10-04 07:05:00|31.23|31.08|31.21|31.06|31.23|31.08|31.2|31.05|29
1759561800000|2025-10-04 07:10:00|31.2|31.05|31.2|31.05|31.22|31.07|31.18|31.03|31
1759562100000|2025-10-04 07:15:00|31.19|31.04|31.17|31.02|31.19|31.04|31.17|31.02|27
1759562400000|2025-10-04 07:20:00|31.18|31.03|31.09|30.94|31.18|31.03|31.07|30.92|77
1759562700000|2025-10-04 07:25:00|31.08|30.93|31.05|30.9|31.09|30.94|31.04|30.89|148
1759563000000|2025-10-04 07:30:00|31.04|30.89|31|30.85|31.06|30.91|31|30.85|85
1759563300000|2025-10-04 07:35:00|31.01|30.86|30.98|30.83|31.01|30.86|30.97|30.82|106
1759563600000|2025-10-04 07:40:00|30.99|30.84|30.96|30.81|31|30.85|30.95|30.8|70
1759563900000|2025-10-04 07:45:00|30.95|30.8|30.93|30.78|30.96|30.81|30.93|30.78|187
1759564200000|2025-10-04 07:50:00|30.94|30.79|30.88|30.73|30.94|30.79|30.87|30.72|93
1759564500000|2025-10-04 07:55:00|30.87|30.72|30.89|30.74|30.92|30.77|30.87|30.72|95
1759564800000|2025-10-04 08:00:00|30.88|30.73|30.89|30.74|30.9|30.75|30.85|30.7|112
1759565100000|2025-10-04 08:05:00|30.9|30.75|30.82|30.67|30.9|30.75|30.79|30.64|91
1759565400000|2025-10-04 08:10:00|30.81|30.66|30.8|30.65|30.84|30.69|30.79|30.64|68
1759565700000|2025-10-04 08:15:00|30.79|30.64|30.74|30.59|30.8|30.65|30.73|30.58|72
1759566000000|2025-10-04 08:20:00|30.73|30.58|30.77|30.62|30.79|30.64|30.73|30.58|65
1759566300000|2025-10-04 08:25:00|30.76|30.61|30.74|30.59|30.78|30.63|30.73|30.58|91
1759566600000|2025-10-04 08:30:00|30.73|30.58|30.71|30.56|30.73|30.58|30.64|30.49|104
1759566900000|2025-10-04 08:35:00|30.7|30.55|30.65|30.5|30.75|30.6|30.65|30.5|84
1759567200000|2025-10-04 08:40:00|30.66|30.51|30.66|30.51|30.66|30.51|30.62|30.47|79
1759567500000|2025-10-04 08:45:00|30.65|30.5|30.69|30.54|30.71|30.56|30.63|30.48|103
1759567800000|2025-10-04 08:50:00|30.7|30.55|30.69|30.54|30.7|30.55|30.64|30.49|183
1759568100000|2025-10-04 08:55:00|30.68|30.53|30.69|30.54|30.71|30.56|30.66|30.51|124
1759568400000|2025-10-04 09:00:00|30.68|30.53|30.7|30.55|30.7|30.55|30.63|30.48|143
1759568700000|2025-10-04 09:05:00|30.69|30.54|30.77|30.62|30.78|30.63|30.69|30.54|135
1759569000000|2025-10-04 09:10:00|30.78|30.63|30.77|30.62|30.78|30.63|30.72|30.57|50
1759569300000|2025-10-04 09:15:00|30.76|30.61|30.71|30.56|30.78|30.63|30.71|30.56|30
1759569600000|2025-10-04 09:20:00|30.7|30.55|30.71|30.56|30.72|30.57|30.7|30.55|30
1759569900000|2025-10-04 09:25:00|30.7|30.55|30.72|30.57|30.72|30.57|30.69|30.54|99
1759570200000|2025-10-04 09:30:00|30.71|30.56|30.66|30.51|30.71|30.56|30.65|30.5|90
1759570500000|2025-10-04 09:35:00|30.67|30.52|30.69|30.54|30.7|30.55|30.64|30.49|95
1759570800000|2025-10-04 09:40:00|30.68|30.53|30.71|30.56|30.71|30.56|30.67|30.52|36
1759571100000|2025-10-04 09:45:00|30.7|30.55|30.63|30.48|30.71|30.56|30.63|30.48|157
1759571400000|2025-10-04 09:50:00|30.64|30.49|30.58|30.43|30.64|30.49|30.57|30.42|160
1759571700000|2025-10-04 09:55:00|30.59|30.44|30.62|30.47|30.62|30.47|30.57|30.42|142
1759572000000|2025-10-04 10:00:00|30.61|30.46|30.69|30.54|30.7|30.55|30.6|30.45|197
1759572300000|2025-10-04 10:05:00|30.68|30.53|30.7|30.55|30.73|30.58|30.68|30.53|107
1759572600000|2025-10-04 10:10:00|30.69|30.54|30.66|30.51|30.7|30.55|30.66|30.51|92
1759572900000|2025-10-04 10:15:00|30.67|30.52|30.66|30.51|30.68|30.53|30.64|30.49|174
1759573200000|2025-10-04 10:20:00|30.65|30.5|30.69|30.54|30.7|30.55|30.65|30.5|81
1759573500000|2025-10-04 10:25:00|30.68|30.53|30.69|30.54|30.7|30.55|30.68|30.53|20
1759573800000|2025-10-04 10:30:00|30.68|30.53|30.67|30.52|30.69|30.54|30.66|30.51|54
1759574100000|2025-10-04 10:35:00|30.66|30.51|30.57|30.42|30.66|30.51|30.52|30.37|105
1759574400000|2025-10-04 10:40:00|30.56|30.41|30.54|30.39|30.58|30.43|30.5|30.35|121
1759574700000|2025-10-04 10:45:00|30.53|30.38|30.5|30.35|30.56|30.41|30.5|30.35|168
1759575000000|2025-10-04 10:50:00|30.48|30.33|30.48|30.33|30.51|30.36|30.45|30.3|124
1759575300000|2025-10-04 10:55:00|30.47|30.32|30.49|30.34|30.51|30.36|30.47|30.32|104
1759575600000|2025-10-04 11:00:00|30.48|30.33|30.51|30.36|30.51|30.36|30.46|30.31|102
1759575900000|2025-10-04 11:05:00|30.5|30.35|30.46|30.31|30.51|30.36|30.45|30.3|137
1759576200000|2025-10-04 11:10:00|30.45|30.3|30.42|30.27|30.46|30.31|30.42|30.27|72
1759576500000|2025-10-04 11:15:00|30.41|30.26|30.41|30.26|30.42|30.27|30.39|30.24|113
1759576800000|2025-10-04 11:20:00|30.4|30.25|30.37|30.22|30.42|30.27|30.36|30.21|58
1759577100000|2025-10-04 11:25:00|30.36|30.21|30.39|30.24|30.41|30.26|30.36|30.21|124
1759577400000|2025-10-04 11:30:00|30.4|30.25|30.4|30.25|30.43|30.28|30.4|30.25|91
1759577700000|2025-10-04 11:35:00|30.39|30.24|30.36|30.21|30.41|30.26|30.36|30.21|104
1759578000000|2025-10-04 11:40:00|30.35|30.2|30.37|30.22|30.39|30.24|30.34|30.19|149
1759578300000|2025-10-04 11:45:00|30.38|30.23|30.41|30.26|30.42|30.27|30.37|30.22|62
1759578600000|2025-10-04 11:50:00|30.42|30.27|30.41|30.26|30.45|30.3|30.4|30.25|72
1759578900000|2025-10-04 11:55:00|30.4|30.25|30.41|30.26|30.42|30.27|30.39|30.24|80
1759579200000|2025-10-04 12:00:00|30.4|30.25|30.39|30.24|30.41|30.26|30.36|30.21|88
1759579500000|2025-10-04 12:05:00|30.38|30.23|30.35|30.2|30.4|30.25|30.34|30.19|90
1759579800000|2025-10-04 12:10:00|30.36|30.21|30.4|30.25|30.44|30.29|30.35|30.2|29
1759580100000|2025-10-04 12:15:00|30.39|30.24|30.38|30.23|30.42|30.27|30.38|30.23|32
1759580400000|2025-10-04 12:20:00|30.37|30.22|30.39|30.24|30.41|30.26|30.36|30.21|65
1759580700000|2025-10-04 12:25:00|30.38|30.23|30.37|30.22|30.4|30.25|30.37|30.22|55
1759581000000|2025-10-04 12:30:00|30.36|30.21|30.39|30.24|30.41|30.26|30.35|30.2|42
1759581300000|2025-10-04 12:35:00|30.4|30.25|30.41|30.26|30.42|30.27|30.39|30.24|36
1759581600000|2025-10-04 12:40:00|30.4|30.25|30.39|30.24|30.41|30.26|30.38|30.23|83
1759581900000|2025-10-04 12:45:00|30.38|30.23|30.28|30.13|30.39|30.24|30.27|30.12|67
1759582200000|2025-10-04 12:50:00|30.27|30.12|30.29|30.14|30.3|30.15|30.27|30.12|43
1759582500000|2025-10-04 12:55:00|30.3|30.15|30.28|30.13|30.32|30.17|30.28|30.13|33
1759582800000|2025-10-04 13:00:00|30.27|30.12|30.45|30.3|30.46|30.31|30.25|30.1|93
1759583100000|2025-10-04 13:05:00|30.44|30.29|30.57|30.42|30.63|30.48|30.44|30.29|99
1759583400000|2025-10-04 13:10:00|30.58|30.43|30.5|30.35|30.58|30.43|30.5|30.35|62
1759583700000|2025-10-04 13:15:00|30.49|30.34|30.48|30.33|30.58|30.43|30.48|30.33|104
1759584000000|2025-10-04 13:20:00|30.49|30.34|30.5|30.35|30.53|30.38|30.47|30.32|148
1759584300000|2025-10-04 13:25:00|30.49|30.34|30.48|30.33|30.5|30.35|30.48|30.33|98
1759584600000|2025-10-04 13:30:00|30.47|30.32|30.53|30.38|30.55|30.4|30.46|30.31|65
1759584900000|2025-10-04 13:35:00|30.54|30.39|30.61|30.46|30.62|30.47|30.54|30.39|58
1759585200000|2025-10-04 13:40:00|30.6|30.45|30.55|30.4|30.61|30.46|30.55|30.4|76
1759585500000|2025-10-04 13:45:00|30.54|30.39|30.5|30.35|30.56|30.41|30.49|30.34|78
1759585800000|2025-10-04 13:50:00|30.49|30.34|30.45|30.3|30.49|30.34|30.45|30.3|59
1759586100000|2025-10-04 13:55:00|30.46|30.31|30.46|30.31|30.46|30.31|30.44|30.29|29
1759586400000|2025-10-04 14:00:00|30.45|30.3|30.39|30.24|30.46|30.31|30.37|30.22|74
1759586700000|2025-10-04 14:05:00|30.38|30.23|30.4|30.25|30.41|30.26|30.37|30.22|57
1759587000000|2025-10-04 14:10:00|30.39|30.24|30.44|30.29|30.45|30.3|30.39|30.24|58
1759587300000|2025-10-04 14:15:00|30.45|30.3|30.4|30.25|30.45|30.3|30.39|30.24|41
1759587600000|2025-10-04 14:20:00|30.39|30.24|30.37|30.22|30.4|30.25|30.36|30.21|15
1759587900000|2025-10-04 14:25:00|30.36|30.21|30.33|30.18|30.36|30.21|30.32|30.17|38
1759588200000|2025-10-04 14:30:00|30.34|30.19|30.34|30.19|30.35|30.2|30.32|30.17|43
1759588500000|2025-10-04 14:35:00|30.35|30.2|30.38|30.23|30.38|30.23|30.34|30.19|40
1759588800000|2025-10-04 14:40:00|30.37|30.22|30.33|30.18|30.38|30.23|30.33|30.18|37
1759589100000|2025-10-04 14:45:00|30.34|30.19|30.13|29.98|30.34|30.19|30.07|29.92|94
1759589400000|2025-10-04 14:50:00|30.12|29.97|30.07|29.92|30.12|29.97|30.04|29.89|78
1759589700000|2025-10-04 14:55:00|30.06|29.91|29.98|29.83|30.06|29.91|29.97|29.82|72
1759590000000|2025-10-04 15:00:00|29.97|29.82|30.07|29.92|30.09|29.94|29.95|29.8|128
1759590300000|2025-10-04 15:05:00|30.06|29.91|30.06|29.91|30.09|29.94|30.03|29.88|69
1759590600000|2025-10-04 15:10:00|30.07|29.92|30.03|29.88|30.07|29.92|30.03|29.88|33
1759590900000|2025-10-04 15:15:00|30.02|29.87|30.03|29.88|30.08|29.93|30.02|29.87|42
1759591200000|2025-10-04 15:20:00|30.02|29.87|30.02|29.87|30.04|29.89|29.99|29.84|79
1759591500000|2025-10-04 15:25:00|30.03|29.88|29.99|29.84|30.04|29.89|29.97|29.82|67
1759591800000|2025-10-04 15:30:00|29.98|29.83|30|29.85|30.05|29.9|29.98|29.83|91
1759592100000|2025-10-04 15:35:00|30.01|29.86|29.98|29.83|30.03|29.88|29.95|29.8|48
1759592400000|2025-10-04 15:40:00|29.99|29.84|30.07|29.92|30.07|29.92|29.98|29.83|57
1759592700000|2025-10-04 15:45:00|30.06|29.91|30.09|29.94|30.11|29.96|30.03|29.88|72
1759593000000|2025-10-04 15:50:00|30.1|29.95|30.08|29.93|30.12|29.97|30.05|29.9|69
1759593300000|2025-10-04 15:55:00|30.09|29.94|30.01|29.86|30.09|29.94|30|29.85|47
1759593600000|2025-10-04 16:00:00|30.02|29.87|30.04|29.89|30.09|29.94|30|29.85|61
1759593900000|2025-10-04 16:05:00|30.05|29.9|30.02|29.87|30.07|29.92|30.02|29.87|58
1759594200000|2025-10-04 16:10:00|30.03|29.88|30.05|29.9|30.09|29.94|30.03|29.88|69
1759594500000|2025-10-04 16:15:00|30.06|29.91|30.03|29.88|30.06|29.91|30.02|29.87|42
1759594800000|2025-10-04 16:20:00|30.02|29.87|29.98|29.83|30.04|29.89|29.98|29.83|63
1759595100000|2025-10-04 16:25:00|29.97|29.82|30.02|29.87|30.02|29.87|29.96|29.81|58
1759595400000|2025-10-04 16:30:00|30.03|29.88|30.14|29.99|30.17|30.02|30.03|29.88|50
1759595700000|2025-10-04 16:35:00|30.15|30|30.08|29.93|30.18|30.03|30.05|29.9|61
1759596000000|2025-10-04 16:40:00|30.07|29.92|30.06|29.91|30.09|29.94|30.03|29.88|68
1759596300000|2025-10-04 16:45:00|30.07|29.92|30.03|29.88|30.08|29.93|30.02|29.87|63
1759596600000|2025-10-04 16:50:00|30.02|29.87|30.05|29.9|30.05|29.9|30.01|29.86|68
1759596900000|2025-10-04 16:55:00|30.04|29.89|30.12|29.97|30.13|29.98|30.04|29.89|37
1759597200000|2025-10-04 17:00:00|30.13|29.98|30.16|30.01|30.17|30.02|30.08|29.93|56
1759597500000|2025-10-04 17:05:00|30.17|30.02|30.16|30.01|30.17|30.02|30.15|30|10
1759597800000|2025-10-04 17:10:00|30.15|30|30.09|29.94|30.15|30|30.09|29.94|55
1759598100000|2025-10-04 17:15:00|30.1|29.95|30.09|29.94|30.11|29.96|30.08|29.93|28
1759598400000|2025-10-04 17:20:00|30.08|29.93|30.12|29.97|30.12|29.97|30.08|29.93|83
1759598700000|2025-10-04 17:25:00|30.13|29.98|30.16|30.01|30.17|30.02|30.13|29.98|20
1759599000000|2025-10-04 17:30:00|30.15|30|30.14|29.99|30.17|30.02|30.14|29.99|38
1759599300000|2025-10-04 17:35:00|30.13|29.98|30.08|29.93|30.13|29.98|30.07|29.92|60
1759599600000|2025-10-04 17:40:00|30.07|29.92|30.05|29.9|30.08|29.93|30.04|29.89|49
1759599900000|2025-10-04 17:45:00|30.06|29.91|30|29.85|30.06|29.91|30|29.85|35
1759600200000|2025-10-04 17:50:00|29.99|29.84|30.03|29.88|30.03|29.88|29.98|29.83|41
1759600500000|2025-10-04 17:55:00|30.02|29.87|30.04|29.89|30.06|29.91|30.02|29.87|11
1759600800000|2025-10-04 18:00:00|30.05|29.9|30.07|29.92|30.1|29.95|30.03|29.88|19
1759601100000|2025-10-04 18:05:00|30.08|29.93|30.11|29.96|30.11|29.96|30.07|29.92|26
1759601400000|2025-10-04 18:10:00|30.12|29.97|30.12|29.97|30.14|29.99|30.12|29.97|15
1759601700000|2025-10-04 18:15:00|30.11|29.96|30.07|29.92|30.12|29.97|30.05|29.9|47
1759602000000|2025-10-04 18:20:00|30.06|29.91|30.07|29.92|30.08|29.93|30.04|29.89|53
1759602300000|2025-10-04 18:25:00|30.06|29.91|30.07|29.92|30.07|29.92|30.06|29.91|56
1759602600000|2025-10-04 18:30:00|30.06|29.91|30.07|29.92|30.08|29.93|30.05|29.9|50
1759602900000|2025-10-04 18:35:00|30.06|29.91|30.06|29.91|30.07|29.92|30.05|29.9|47
1759603200000|2025-10-04 18:40:00|30.05|29.9|30.08|29.93|30.08|29.93|30.05|29.9|22
1759603500000|2025-10-04 18:45:00|30.07|29.92|30.06|29.91|30.08|29.93|30.05|29.9|34
1759603800000|2025-10-04 18:50:00|30.05|29.9|30|29.85|30.05|29.9|30|29.85|26
1759604100000|2025-10-04 18:55:00|29.99|29.84|30.02|29.87|30.03|29.88|29.99|29.84|120
1759604400000|2025-10-04 19:00:00|30.03|29.88|30.05|29.9|30.05|29.9|30.02|29.87|31
1759604700000|2025-10-04 19:05:00|30.06|29.91|30.08|29.93|30.08|29.93|30.04|29.89|19
1759605000000|2025-10-04 19:10:00|30.09|29.94|30.11|29.96|30.11|29.96|30.09|29.94|73
1759605300000|2025-10-04 19:15:00|30.1|29.95|30.11|29.96|30.13|29.98|30.09|29.94|62
1759605600000|2025-10-04 19:20:00|30.12|29.97|30.16|30.01|30.16|30.01|30.1|29.95|29
1759605900000|2025-10-04 19:25:00|30.15|30|30.14|29.99|30.16|30.01|30.13|29.98|80
1759606200000|2025-10-04 19:30:00|30.13|29.98|30.14|29.99|30.16|30.01|30.13|29.98|48
1759606500000|2025-10-04 19:35:00|30.13|29.98|30.15|30|30.15|30|30.11|29.96|51
1759606800000|2025-10-04 19:40:00|30.14|29.99|30.1|29.95|30.14|29.99|30.1|29.95|99
1759607100000|2025-10-04 19:45:00|30.11|29.96|30.11|29.96|30.12|29.97|30.07|29.92|35
1759607400000|2025-10-04 19:50:00|30.1|29.95|30.11|29.96|30.12|29.97|30.09|29.94|72
1759607700000|2025-10-04 19:55:00|30.12|29.97|30.12|29.97|30.12|29.97|30.1|29.95|39
1759608000000|2025-10-04 20:00:00|30.11|29.96|30.13|29.98|30.18|30.03|30.11|29.96|53
1759608300000|2025-10-04 20:05:00|30.14|29.99|30.15|30|30.16|30.01|30.13|29.98|20
1759608600000|2025-10-04 20:10:00|30.16|30.01|30.16|30.01|30.17|30.02|30.15|30|81
1759608900000|2025-10-04 20:15:00|30.17|30.02|30.16|30.01|30.18|30.03|30.15|30|18
1759609200000|2025-10-04 20:20:00|30.17|30.02|30.2|30.05|30.21|30.06|30.16|30.01|54
1759609500000|2025-10-04 20:25:00|30.21|30.06|30.22|30.07|30.23|30.08|30.2|30.05|56
1759609800000|2025-10-04 20:30:00|30.21|30.06|30.2|30.05|30.21|30.06|30.19|30.04|26
1759610100000|2025-10-04 20:35:00|30.21|30.06|30.19|30.04|30.21|30.06|30.18|30.03|55
1759610400000|2025-10-04 20:40:00|30.18|30.03|30.22|30.07|30.22|30.07|30.18|30.03|63
1759610700000|2025-10-04 20:45:00|30.23|30.08|30.18|30.03|30.23|30.08|30.18|30.03|40
1759611000000|2025-10-04 20:50:00|30.17|30.02|30.17|30.02|30.18|30.03|30.15|30|37
1759611300000|2025-10-04 20:55:00|30.16|30.01|30.16|30.01|30.17|30.02|30.16|30.01|11
1759611600000|2025-10-04 21:00:00|30.15|30|30.19|30.04|30.2|30.05|30.14|29.99|83
1759611900000|2025-10-04 21:05:00|30.18|30.03|30.18|30.03|30.19|30.04|30.17|30.02|53
1759612200000|2025-10-04 21:10:00|30.19|30.04|30.22|30.07|30.22|30.07|30.15|30|91
1759612500000|2025-10-04 21:15:00|30.21|30.06|30.19|30.04|30.22|30.07|30.17|30.02|81
1759612800000|2025-10-04 21:20:00|30.2|30.05|30.2|30.05|30.2|30.05|30.18|30.03|23
1759613100000|2025-10-04 21:25:00|30.21|30.06|30.26|30.11|30.26|30.11|30.21|30.06|78
1759613400000|2025-10-04 21:30:00|30.25|30.1|30.25|30.1|30.26|30.11|30.24|30.09|149
1759613700000|2025-10-04 21:35:00|30.24|30.09|30.2|30.05|30.24|30.09|30.2|30.05|9
1759614000000|2025-10-04 21:40:00|30.21|30.06|30.2|30.05|30.21|30.06|30.2|30.05|22
1759614300000|2025-10-04 21:45:00|30.19|30.04|30.17|30.02|30.2|30.05|30.17|30.02|117
1759614600000|2025-10-04 21:50:00|30.16|30.01|30.18|30.03|30.18|30.03|30.15|30|13
1759614900000|2025-10-04 21:55:00|30.17|30.02|30.19|30.04|30.19|30.04|30.17|30.02|13
1759615200000|2025-10-04 22:00:00|30.2|30.05|30.18|30.03|30.21|30.06|30.18|30.03|23
1759615500000|2025-10-04 22:05:00|30.19|30.04|30.19|30.04|30.22|30.07|30.18|30.03|47
1759615800000|2025-10-04 22:10:00|30.2|30.05|30.17|30.02|30.2|30.05|30.16|30.01|48
1759616100000|2025-10-04 22:15:00|30.16|30.01|30.16|30.01|30.18|30.03|30.15|30|73
1759616400000|2025-10-04 22:20:00|30.15|30|30.15|30|30.16|30.01|30.14|29.99|51
1759616700000|2025-10-04 22:25:00|30.16|30.01|30.23|30.08|30.23|30.08|30.16|30.01|30
1759617000000|2025-10-04 22:30:00|30.24|30.09|30.35|30.2|30.38|30.23|30.22|30.07|36
1759617300000|2025-10-04 22:35:00|30.34|30.19|30.33|30.18|30.34|30.19|30.31|30.16|78
1759617600000|2025-10-04 22:40:00|30.32|30.17|30.35|30.2|30.35|30.2|30.32|30.17|70
1759617900000|2025-10-04 22:45:00|30.34|30.19|30.33|30.18|30.36|30.21|30.33|30.18|42
1759618200000|2025-10-04 22:50:00|30.32|30.17|30.29|30.14|30.33|30.18|30.29|30.14|102
1759618500000|2025-10-04 22:55:00|30.28|30.13|30.26|30.11|30.3|30.15|30.26|30.11|72
1759618800000|2025-10-04 23:00:00|30.27|30.12|30.24|30.09|30.27|30.12|30.23|30.08|32
1759619100000|2025-10-04 23:05:00|30.23|30.08|30.25|30.1|30.26|30.11|30.23|30.08|49
1759619400000|2025-10-04 23:10:00|30.24|30.09|30.22|30.07|30.24|30.09|30.22|30.07|35
1759619700000|2025-10-04 23:15:00|30.21|30.06|30.21|30.06|30.22|30.07|30.21|30.06|111
1759620000000|2025-10-04 23:20:00|30.22|30.07|30.21|30.06|30.22|30.07|30.2|30.05|36
1759620300000|2025-10-04 23:25:00|30.22|30.07|30.23|30.08|30.23|30.08|30.2|30.05|28
1759620600000|2025-10-04 23:30:00|30.24|30.09|30.23|30.08|30.26|30.11|30.23|30.08|38
1759620900000|2025-10-04 23:35:00|30.22|30.07|30.22|30.07|30.23|30.08|30.21|30.06|81
1759621200000|2025-10-04 23:40:00|30.21|30.06|30.24|30.09|30.24|30.09|30.2|30.05|40
1759621500000|2025-10-04 23:45:00|30.23|30.08|30.23|30.08|30.26|30.11|30.22|30.07|57
1759621800000|2025-10-04 23:50:00|30.22|30.07|30.2|30.05|30.22|30.07|30.2|30.05|11
1759622100000|2025-10-04 23:55:00|30.21|30.06|30.21|30.06|30.22|30.07|30.2|30.05|45
1759622400000|2025-10-05 00:00:00|30.2|30.05|30.18|30.03|30.2|30.05|30.18|30.03|25
1759622700000|2025-10-05 00:05:00|30.17|30.02|30.11|29.96|30.17|30.02|30.11|29.96|68
1759623000000|2025-10-05 00:10:00|30.12|29.97|30.15|30|30.15|30|30.12|29.97|42
1759623300000|2025-10-05 00:15:00|30.14|29.99|30.17|30.02|30.21|30.06|30.13|29.98|83
1759623600000|2025-10-05 00:20:00|30.18|30.03|30.17|30.02|30.26|30.11|30.16|30.01|21
1759623900000|2025-10-05 00:25:00|30.16|30.01|30.21|30.06|30.23|30.08|30.16|30.01|58
1759624200000|2025-10-05 00:30:00|30.2|30.05|30.18|30.03|30.2|30.05|30.17|30.02|115
1759624500000|2025-10-05 00:35:00|30.17|30.02|30.15|30|30.17|30.02|30.13|29.98|35
1759624800000|2025-10-05 00:40:00|30.14|29.99|30.08|29.93|30.15|30|30.06|29.91|87
1759625100000|2025-10-05 00:45:00|30.09|29.94|30.02|29.87|30.09|29.94|30.02|29.87|60
1759625400000|2025-10-05 00:50:00|30.01|29.86|30.01|29.86|30.02|29.87|29.97|29.82|35
1759625700000|2025-10-05 00:55:00|30|29.85|29.97|29.82|30.01|29.86|29.95|29.8|60
1759626000000|2025-10-05 01:00:00|29.96|29.81|30.02|29.87|30.02|29.87|29.95|29.8|47
1759626300000|2025-10-05 01:05:00|30.01|29.86|30.04|29.89|30.05|29.9|29.98|29.83|88
1759626600000|2025-10-05 01:10:00|30.05|29.9|30.03|29.88|30.06|29.91|30.02|29.87|49
1759626900000|2025-10-05 01:15:00|30.02|29.87|29.96|29.81|30.03|29.88|29.96|29.81|42
1759627200000|2025-10-05 01:20:00|29.95|29.8|29.96|29.81|29.98|29.83|29.91|29.76|48
1759627500000|2025-10-05 01:25:00|29.97|29.82|29.99|29.84|30.01|29.86|29.96|29.81|49
1759627800000|2025-10-05 01:30:00|29.98|29.83|29.99|29.84|30.02|29.87|29.98|29.83|84
1759628100000|2025-10-05 01:35:00|30|29.85|29.99|29.84|30.03|29.88|29.99|29.84|26
1759628400000|2025-10-05 01:40:00|30|29.85|30.02|29.87|30.03|29.88|29.98|29.83|37
1759628700000|2025-10-05 01:45:00|30.01|29.86|30.03|29.88|30.03|29.88|29.99|29.84|39
1759629000000|2025-10-05 01:50:00|30.04|29.89|30.03|29.88|30.07|29.92|30.03|29.88|48
1759629300000|2025-10-05 01:55:00|30.04|29.89|30.01|29.86|30.04|29.89|30|29.85|37
1759629600000|2025-10-05 02:00:00|30.02|29.87|29.99|29.84|30.02|29.87|29.97|29.82|34
1759629900000|2025-10-05 02:05:00|29.98|29.83|30.05|29.9|30.06|29.91|29.98|29.83|50
1759630200000|2025-10-05 02:10:00|30.06|29.91|30.06|29.91|30.08|29.93|30.05|29.9|35
1759630500000|2025-10-05 02:15:00|30.07|29.92|30.03|29.88|30.08|29.93|30.02|29.87|83
1759630800000|2025-10-05 02:20:00|30.04|29.89|30.05|29.9|30.06|29.91|30.03|29.88|62
1759631100000|2025-10-05 02:25:00|30.04|29.89|30.06|29.91|30.09|29.94|30.04|29.89|55
1759631400000|2025-10-05 02:30:00|30.07|29.92|30.43|30.28|30.49|30.34|30.06|29.91|242
1759631700000|2025-10-05 02:35:00|30.44|30.29|30.41|30.26|30.48|30.33|30.38|30.23|167
1759632000000|2025-10-05 02:40:00|30.4|30.25|30.34|30.19|30.41|30.26|30.26|30.11|123
1759632300000|2025-10-05 02:45:00|30.35|30.2|30.4|30.25|30.45|30.3|30.35|30.2|111
1759632600000|2025-10-05 02:50:00|30.41|30.26|30.43|30.28|30.43|30.28|30.36|30.21|69
1759632900000|2025-10-05 02:55:00|30.44|30.29|30.58|30.43|30.6|30.45|30.44|30.29|63
1759633200000|2025-10-05 03:00:00|30.59|30.44|30.67|30.52|30.78|30.63|30.59|30.44|170
1759633500000|2025-10-05 03:05:00|30.68|30.53|30.68|30.53|30.73|30.58|30.6|30.45|85
1759633800000|2025-10-05 03:10:00|30.67|30.52|30.59|30.44|30.74|30.59|30.58|30.43|65
1759634100000|2025-10-05 03:15:00|30.58|30.43|30.48|30.33|30.58|30.43|30.43|30.28|105
1759634400000|2025-10-05 03:20:00|30.47|30.32|30.51|30.36|30.58|30.43|30.47|30.32|91
1759634700000|2025-10-05 03:25:00|30.52|30.37|30.55|30.4|30.56|30.41|30.49|30.34|104
1759635000000|2025-10-05 03:30:00|30.56|30.41|30.69|30.54|30.71|30.56|30.55|30.4|94
1759635300000|2025-10-05 03:35:00|30.7|30.55|30.67|30.52|30.72|30.57|30.63|30.48|78
1759635600000|2025-10-05 03:40:00|30.68|30.53|30.66|30.51|30.68|30.53|30.6|30.45|60
1759635900000|2025-10-05 03:45:00|30.65|30.5|30.63|30.48|30.67|30.52|30.6|30.45|59
1759636200000|2025-10-05 03:50:00|30.64|30.49|30.59|30.44|30.65|30.5|30.57|30.42|52
1759636500000|2025-10-05 03:55:00|30.58|30.43|30.56|30.41|30.61|30.46|30.55|30.4|61
1759636800000|2025-10-05 04:00:00|30.57|30.42|30.61|30.46|30.62|30.47|30.54|30.39|63
1759637100000|2025-10-05 04:05:00|30.62|30.47|30.48|30.33|30.63|30.48|30.48|30.33|72
1759637400000|2025-10-05 04:10:00|30.47|30.32|30.57|30.42|30.59|30.44|30.46|30.31|63
1759637700000|2025-10-05 04:15:00|30.58|30.43|30.61|30.46|30.61|30.46|30.53|30.38|36
1759638000000|2025-10-05 04:20:00|30.62|30.47|30.7|30.55|30.72|30.57|30.62|30.47|47
1759638300000|2025-10-05 04:25:00|30.71|30.56|30.64|30.49|30.73|30.58|30.63|30.48|38
1759638600000|2025-10-05 04:30:00|30.65|30.5|30.63|30.48|30.65|30.5|30.6|30.45|52
1759638900000|2025-10-05 04:35:00|30.64|30.49|30.69|30.54|30.71|30.56|30.61|30.46|78
1759639200000|2025-10-05 04:40:00|30.7|30.55|30.72|30.57|30.74|30.59|30.65|30.5|39
1759639500000|2025-10-05 04:45:00|30.71|30.56|30.94|30.79|31.07|30.92|30.69|30.54|311
1759639800000|2025-10-05 04:50:00|30.95|30.8|30.98|30.83|31.07|30.92|30.95|30.8|172
1759640100000|2025-10-05 04:55:00|30.99|30.84|30.97|30.82|31.03|30.88|30.94|30.79|103
1759640400000|2025-10-05 05:00:00|30.98|30.83|31.09|30.94|31.14|30.99|30.98|30.83|114
1759640700000|2025-10-05 05:05:00|31.08|30.93|30.95|30.8|31.08|30.93|30.94|30.79|112
1759641000000|2025-10-05 05:10:00|30.96|30.81|30.95|30.8|31.01|30.86|30.89|30.74|100
1759641300000|2025-10-05 05:15:00|30.96|30.81|31.06|30.91|31.07|30.92|30.96|30.81|93
1759641600000|2025-10-05 05:20:00|31.07|30.92|31.05|30.9|31.07|30.92|30.99|30.84|123
1759641900000|2025-10-05 05:25:00|31.04|30.89|31.1|30.95|31.11|30.96|31.04|30.89|105
1759642200000|2025-10-05 05:30:00|31.11|30.96|31.01|30.86|31.12|30.97|30.99|30.84|88
1759642500000|2025-10-05 05:35:00|31|30.85|30.96|30.81|31.01|30.86|30.95|30.8|115
1759642800000|2025-10-05 05:40:00|30.95|30.8|30.96|30.81|30.99|30.84|30.93|30.78|84
1759643100000|2025-10-05 05:45:00|30.95|30.8|30.93|30.78|30.97|30.82|30.9|30.75|41
1759643400000|2025-10-05 05:50:00|30.92|30.77|30.89|30.74|30.92|30.77|30.87|30.72|26
1759643700000|2025-10-05 05:55:00|30.9|30.75|30.92|30.77|30.93|30.78|30.89|30.74|31
1759644000000|2025-10-05 06:00:00|30.93|30.78|30.95|30.8|30.97|30.82|30.9|30.75|63
1759644300000|2025-10-05 06:05:00|30.94|30.79|30.92|30.77|30.94|30.79|30.9|30.75|71
1759644600000|2025-10-05 06:10:00|30.93|30.78|30.93|30.78|30.94|30.79|30.9|30.75|59
1759644900000|2025-10-05 06:15:00|30.94|30.79|30.91|30.76|30.94|30.79|30.9|30.75|52
1759645200000|2025-10-05 06:20:00|30.9|30.75|30.89|30.74|30.91|30.76|30.87|30.72|70
1759645500000|2025-10-05 06:25:00|30.9|30.75|30.87|30.72|30.92|30.77|30.86|30.71|57
1759645800000|2025-10-05 06:30:00|30.86|30.71|30.88|30.73|30.89|30.74|30.85|30.7|31
1759646100000|2025-10-05 06:35:00|30.87|30.72|30.77|30.62|30.87|30.72|30.76|30.61|43
1759646400000|2025-10-05 06:40:00|30.76|30.61|30.81|30.66|30.81|30.66|30.75|30.6|56
1759646700000|2025-10-05 06:45:00|30.8|30.65|30.85|30.7|30.85|30.7|30.79|30.64|63
1759647000000|2025-10-05 06:50:00|30.84|30.69|30.77|30.62|30.85|30.7|30.75|30.6|44
1759647300000|2025-10-05 06:55:00|30.78|30.63|30.78|30.63|30.8|30.65|30.78|30.63|31
1759647600000|2025-10-05 07:00:00|30.79|30.64|30.85|30.7|30.85|30.7|30.77|30.62|45
1759647900000|2025-10-05 07:05:00|30.84|30.69|30.9|30.75|30.91|30.76|30.84|30.69|51
1759648200000|2025-10-05 07:10:00|30.89|30.74|30.97|30.82|31.02|30.87|30.87|30.72|72
1759648500000|2025-10-05 07:15:00|30.98|30.83|30.97|30.82|31.03|30.88|30.94|30.79|88
1759648800000|2025-10-05 07:20:00|30.96|30.81|30.94|30.79|31.01|30.86|30.94|30.79|79
1759649100000|2025-10-05 07:25:00|30.95|30.8|30.93|30.78|30.98|30.83|30.93|30.78|53
1759649400000|2025-10-05 07:30:00|30.94|30.79|30.89|30.74|30.94|30.79|30.87|30.72|66
1759649700000|2025-10-05 07:35:00|30.88|30.73|30.94|30.79|30.95|30.8|30.88|30.73|65
1759650000000|2025-10-05 07:40:00|30.95|30.8|30.93|30.78|30.95|30.8|30.92|30.77|33
1759650300000|2025-10-05 07:45:00|30.92|30.77|30.94|30.79|30.98|30.83|30.91|30.76|47
1759650600000|2025-10-05 07:50:00|30.93|30.78|31.03|30.88|31.04|30.89|30.93|30.78|95
1759650900000|2025-10-05 07:55:00|31.02|30.87|31.15|31|31.16|31.01|31.02|30.87|107
1759651200000|2025-10-05 08:00:00|31.16|31.01|31.15|31|31.28|31.13|31.12|30.97|133
1759651500000|2025-10-05 08:05:00|31.14|30.99|31.1|30.95|31.24|31.09|31.1|30.95|97
1759651800000|2025-10-05 08:10:00|31.09|30.94|31.04|30.89|31.11|30.96|31.03|30.88|65
1759652100000|2025-10-05 08:15:00|31.05|30.9|31.06|30.91|31.1|30.95|31.04|30.89|60
1759652400000|2025-10-05 08:20:00|31.07|30.92|31.12|30.97|31.12|30.97|31.06|30.91|66
1759652700000|2025-10-05 08:25:00|31.11|30.96|31.01|30.86|31.17|31.02|31.01|30.86|76
1759653000000|2025-10-05 08:30:00|31|30.85|30.94|30.79|31.01|30.86|30.94|30.79|79
1759653300000|2025-10-05 08:35:00|30.95|30.8|31.09|30.94|31.1|30.95|30.94|30.79|103
1759653600000|2025-10-05 08:40:00|31.08|30.93|31.07|30.92|31.09|30.94|31.06|30.91|84
1759653900000|2025-10-05 08:45:00|31.06|30.91|31.08|30.93|31.09|30.94|31.04|30.89|103
1759654200000|2025-10-05 08:50:00|31.07|30.92|31.06|30.91|31.08|30.93|31.05|30.9|74
1759654500000|2025-10-05 08:55:00|31.07|30.92|31.07|30.92|31.07|30.92|31.05|30.9|21
1759654800000|2025-10-05 09:00:00|31.08|30.93|31.01|30.86|31.09|30.94|31.01|30.86|80
1759655100000|2025-10-05 09:05:00|31|30.85|31.01|30.86|31.02|30.87|30.97|30.82|75
1759655400000|2025-10-05 09:10:00|31|30.85|31.04|30.89|31.07|30.92|30.98|30.83|41
1759655700000|2025-10-05 09:15:00|31.05|30.9|31.04|30.89|31.09|30.94|31.02|30.87|79
1759656000000|2025-10-05 09:20:00|31.05|30.9|31.07|30.92|31.08|30.93|30.99|30.84|81
1759656300000|2025-10-05 09:25:00|31.06|30.91|30.97|30.82|31.07|30.92|30.95|30.8|88
1759656600000|2025-10-05 09:30:00|30.98|30.83|30.94|30.79|30.98|30.83|30.82|30.67|216
1759656900000|2025-10-05 09:35:00|30.95|30.8|30.87|30.72|30.98|30.83|30.85|30.7|125
1759657200000|2025-10-05 09:40:00|30.88|30.73|30.8|30.65|30.88|30.73|30.77|30.62|111
1759657500000|2025-10-05 09:45:00|30.79|30.64|30.88|30.73|30.88|30.73|30.71|30.56|167
1759657800000|2025-10-05 09:50:00|30.89|30.74|30.83|30.68|30.89|30.74|30.79|30.64|77
1759658100000|2025-10-05 09:55:00|30.84|30.69|30.73|30.58|30.85|30.7|30.71|30.56|88
1759658400000|2025-10-05 10:00:00|30.74|30.59|30.58|30.43|30.74|30.59|30.56|30.41|139
1759658700000|2025-10-05 10:05:00|30.59|30.44|30.5|30.35|30.65|30.5|30.5|30.35|122
1759659000000|2025-10-05 10:10:00|30.51|30.36|30.54|30.39|30.57|30.42|30.46|30.31|102
1759659300000|2025-10-05 10:15:00|30.55|30.4|30.66|30.51|30.67|30.52|30.51|30.36|78
1759659600000|2025-10-05 10:20:00|30.65|30.5|30.68|30.53|30.71|30.56|30.64|30.49|100
1759659900000|2025-10-05 10:25:00|30.67|30.52|30.54|30.39|30.68|30.53|30.53|30.38|75
1759660200000|2025-10-05 10:30:00|30.55|30.4|30.46|30.31|30.55|30.4|30.45|30.3|66
1759660500000|2025-10-05 10:35:00|30.45|30.3|30.51|30.36|30.52|30.37|30.44|30.29|85
1759660800000|2025-10-05 10:40:00|30.5|30.35|30.55|30.4|30.56|30.41|30.49|30.34|46
1759661100000|2025-10-05 10:45:00|30.56|30.41|30.6|30.45|30.62|30.47|30.55|30.4|79
1759661400000|2025-10-05 10:50:00|30.59|30.44|30.53|30.38|30.6|30.45|30.53|30.38|77
1759661700000|2025-10-05 10:55:00|30.54|30.39|30.51|30.36|30.56|30.41|30.51|30.36|60
1759662000000|2025-10-05 11:00:00|30.5|30.35|30.56|30.41|30.57|30.42|30.49|30.34|55
1759662300000|2025-10-05 11:05:00|30.55|30.4|30.26|30.11|30.55|30.4|30.16|30.01|138
1759662600000|2025-10-05 11:10:00|30.25|30.1|30.22|30.07|30.27|30.12|30.2|30.05|64
1759662900000|2025-10-05 11:15:00|30.21|30.06|30.25|30.1|30.26|30.11|30.2|30.05|63
1759663200000|2025-10-05 11:20:00|30.24|30.09|30.28|30.13|30.32|30.17|30.22|30.07|63
1759663500000|2025-10-05 11:25:00|30.29|30.14|30.33|30.18|30.35|30.2|30.28|30.13|39
1759663800000|2025-10-05 11:30:00|30.32|30.17|30.31|30.16|30.34|30.19|30.29|30.14|40
1759664100000|2025-10-05 11:35:00|30.32|30.17|30.29|30.14|30.32|30.17|30.28|30.13|35
1759664400000|2025-10-05 11:40:00|30.3|30.15|30.35|30.2|30.35|30.2|30.29|30.14|28
1759664700000|2025-10-05 11:45:00|30.36|30.21|30.44|30.29|30.45|30.3|30.34|30.19|31
1759665000000|2025-10-05 11:50:00|30.43|30.28|30.45|30.3|30.46|30.31|30.43|30.28|29
1759665300000|2025-10-05 11:55:00|30.44|30.29|30.42|30.27|30.46|30.31|30.42|30.27|47
1759665600000|2025-10-05 12:00:00|30.41|30.26|30.31|30.16|30.42|30.27|30.3|30.15|53
1759665900000|2025-10-05 12:05:00|30.3|30.15|30.26|30.11|30.3|30.15|30.24|30.09|78
1759666200000|2025-10-05 12:10:00|30.25|30.1|30.33|30.18|30.33|30.18|30.23|30.08|65
1759666500000|2025-10-05 12:15:00|30.34|30.19|30.37|30.22|30.39|30.24|30.3|30.15|52
1759666800000|2025-10-05 12:20:00|30.36|30.21|30.34|30.19|30.39|30.24|30.33|30.18|41
1759667100000|2025-10-05 12:25:00|30.33|30.18|30.29|30.14|30.33|30.18|30.27|30.12|49
1759667400000|2025-10-05 12:30:00|30.28|30.13|30.33|30.18|30.34|30.19|30.28|30.13|42
1759667700000|2025-10-05 12:35:00|30.32|30.17|30.23|30.08|30.34|30.19|30.22|30.07|54
1759668000000|2025-10-05 12:40:00|30.22|30.07|30.19|30.04|30.22|30.07|30.18|30.03|67
1759668300000|2025-10-05 12:45:00|30.18|30.03|30.24|30.09|30.26|30.11|30.18|30.03|49
1759668600000|2025-10-05 12:50:00|30.25|30.1|30.23|30.08|30.29|30.14|30.21|30.06|38
1759668900000|2025-10-05 12:55:00|30.22|30.07|30.22|30.07|30.24|30.09|30.2|30.05|49
1759669200000|2025-10-05 13:00:00|30.21|30.06|30.25|30.1|30.26|30.11|30.21|30.06|95
1759669500000|2025-10-05 13:05:00|30.24|30.09|30.23|30.08|30.26|30.11|30.22|30.07|62
1759669800000|2025-10-05 13:10:00|30.22|30.07|30.22|30.07|30.25|30.1|30.2|30.05|57
1759670100000|2025-10-05 13:15:00|30.21|30.06|30.24|30.09|30.24|30.09|30.18|30.03|62
1759670400000|2025-10-05 13:20:00|30.25|30.1|30.24|30.09|30.25|30.1|30.17|30.02|78
1759670700000|2025-10-05 13:25:00|30.25|30.1|30.23|30.08|30.26|30.11|30.2|30.05|113
1759671000000|2025-10-05 13:30:00|30.24|30.09|30.24|30.09|30.25|30.1|30.19|30.04|115
1759671300000|2025-10-05 13:35:00|30.25|30.1|30.26|30.11|30.27|30.12|30.23|30.08|106
1759671600000|2025-10-05 13:40:00|30.25|30.1|30.21|30.06|30.27|30.12|30.21|30.06|31
1759671900000|2025-10-05 13:45:00|30.22|30.07|30.24|30.09|30.26|30.11|30.2|30.05|42
1759672200000|2025-10-05 13:50:00|30.23|30.08|30.19|30.04|30.24|30.09|30.18|30.03|39
1759672500000|2025-10-05 13:55:00|30.2|30.05|30.19|30.04|30.2|30.05|30.18|30.03|42
1759672800000|2025-10-05 14:00:00|30.18|30.03|30.22|30.07|30.23|30.08|30.18|30.03|49
1759673100000|2025-10-05 14:05:00|30.23|30.08|30.24|30.09|30.26|30.11|30.22|30.07|92
1759673400000|2025-10-05 14:10:00|30.25|30.1|30.25|30.1|30.27|30.12|30.24|30.09|47
1759673700000|2025-10-05 14:15:00|30.26|30.11|30.21|30.06|30.27|30.12|30.2|30.05|24
1759674000000|2025-10-05 14:20:00|30.2|30.05|30.23|30.08|30.23|30.08|30.18|30.03|18
1759674300000|2025-10-05 14:25:00|30.22|30.07|30.21|30.06|30.24|30.09|30.2|30.05|66
1759674600000|2025-10-05 14:30:00|30.2|30.05|30.17|30.02|30.22|30.07|30.17|30.02|42
1759674900000|2025-10-05 14:35:00|30.18|30.03|30.16|30.01|30.19|30.04|30.12|29.97|76
1759675200000|2025-10-05 14:40:00|30.15|30|30.09|29.94|30.16|30.01|30.07|29.92|59
1759675500000|2025-10-05 14:45:00|30.1|29.95|30.12|29.97|30.16|30.01|30.05|29.9|79
1759675800000|2025-10-05 14:50:00|30.11|29.96|30.13|29.98|30.14|29.99|30.11|29.96|33
1759676100000|2025-10-05 14:55:00|30.14|29.99|30.16|30.01|30.17|30.02|30.13|29.98|47
1759676400000|2025-10-05 15:00:00|30.15|30|30.16|30.01|30.16|30.01|30.14|29.99|44
1759676700000|2025-10-05 15:05:00|30.17|30.02|30.12|29.97|30.17|30.02|30.12|29.97|46
1759677000000|2025-10-05 15:10:00|30.13|29.98|30.22|30.07|30.23|30.08|30.12|29.97|54
1759677300000|2025-10-05 15:15:00|30.23|30.08|30.36|30.21|30.37|30.22|30.22|30.07|59
1759677600000|2025-10-05 15:20:00|30.35|30.2|30.42|30.27|30.43|30.28|30.35|30.2|80
1759677900000|2025-10-05 15:25:00|30.43|30.28|30.35|30.2|30.43|30.28|30.32|30.17|45
1759678200000|2025-10-05 15:30:00|30.34|30.19|30.31|30.16|30.34|30.19|30.31|30.16|36
1759678500000|2025-10-05 15:35:00|30.32|30.17|30.31|30.16|30.32|30.17|30.28|30.13|69
1759678800000|2025-10-05 15:40:00|30.3|30.15|30.33|30.18|30.35|30.2|30.28|30.13|100
1759679100000|2025-10-05 15:45:00|30.32|30.17|30.35|30.2|30.36|30.21|30.32|30.17|40
1759679400000|2025-10-05 15:50:00|30.36|30.21|30.35|30.2|30.39|30.24|30.35|30.2|74
1759679700000|2025-10-05 15:55:00|30.34|30.19|30.33|30.18|30.35|30.2|30.31|30.16|56
1759680000000|2025-10-05 16:00:00|30.32|30.17|30.28|30.13|30.33|30.18|30.27|30.12|51
1759680300000|2025-10-05 16:05:00|30.29|30.14|30.38|30.23|30.38|30.23|30.28|30.13|54
1759680600000|2025-10-05 16:10:00|30.37|30.22|30.37|30.22|30.39|30.24|30.33|30.18|71
1759680900000|2025-10-05 16:15:00|30.38|30.23|30.32|30.17|30.38|30.23|30.3|30.15|61
1759681200000|2025-10-05 16:20:00|30.31|30.16|30.32|30.17|30.34|30.19|30.31|30.16|34
1759681500000|2025-10-05 16:25:00|30.33|30.18|30.28|30.13|30.33|30.18|30.27|30.12|54
1759681800000|2025-10-05 16:30:00|30.27|30.12|30.3|30.15|30.32|30.17|30.27|30.12|54
1759682100000|2025-10-05 16:35:00|30.29|30.14|30.31|30.16|30.32|30.17|30.29|30.14|61
1759682400000|2025-10-05 16:40:00|30.3|30.15|30.28|30.13|30.32|30.17|30.26|30.11|61
1759682700000|2025-10-05 16:45:00|30.27|30.12|30.19|30.04|30.28|30.13|30.17|30.02|97
1759683000000|2025-10-05 16:50:00|30.18|30.03|30.23|30.08|30.25|30.1|30.12|29.97|114
1759683300000|2025-10-05 16:55:00|30.24|30.09|30.32|30.17|30.34|30.19|30.22|30.07|71
1759683600000|2025-10-05 17:00:00|30.33|30.18|30.29|30.14|30.36|30.21|30.29|30.14|75
1759683900000|2025-10-05 17:05:00|30.3|30.15|30.23|30.08|30.31|30.16|30.21|30.06|46
1759684200000|2025-10-05 17:10:00|30.22|30.07|30.26|30.11|30.28|30.13|30.2|30.05|43
1759684500000|2025-10-05 17:15:00|30.25|30.1|30.24|30.09|30.33|30.18|30.24|30.09|44
1759684800000|2025-10-05 17:20:00|30.25|30.1|30.21|30.06|30.25|30.1|30.21|30.06|27
1759685100000|2025-10-05 17:25:00|30.22|30.07|30.19|30.04|30.22|30.07|30.19|30.04|86
1759685400000|2025-10-05 17:30:00|30.2|30.05|30.16|30.01|30.2|30.05|30.13|29.98|55
1759685700000|2025-10-05 17:35:00|30.15|30|30.14|29.99|30.15|30|30.12|29.97|44
1759686000000|2025-10-05 17:40:00|30.13|29.98|30.16|30.01|30.16|30.01|30.12|29.97|34
1759686300000|2025-10-05 17:45:00|30.15|30|30.1|29.95|30.17|30.02|30.08|29.93|38
1759686600000|2025-10-05 17:50:00|30.09|29.94|29.99|29.84|30.09|29.94|29.97|29.82|58
1759686900000|2025-10-05 17:55:00|30|29.85|30.01|29.86|30.03|29.88|29.99|29.84|38
1759687200000|2025-10-05 18:00:00|30|29.85|30.03|29.88|30.06|29.91|30|29.85|54
1759687500000|2025-10-05 18:05:00|30.02|29.87|29.96|29.81|30.04|29.89|29.95|29.8|51
1759687800000|2025-10-05 18:10:00|29.95|29.8|29.94|29.79|29.96|29.81|29.83|29.68|80
1759688100000|2025-10-05 18:15:00|29.93|29.78|29.96|29.81|29.96|29.81|29.9|29.75|32
1759688400000|2025-10-05 18:20:00|29.95|29.8|29.94|29.79|29.96|29.81|29.93|29.78|46
1759688700000|2025-10-05 18:25:00|29.95|29.8|29.99|29.84|30.01|29.86|29.95|29.8|31
1759689000000|2025-10-05 18:30:00|30|29.85|30.08|29.93|30.08|29.93|29.98|29.83|69
1759689300000|2025-10-05 18:35:00|30.09|29.94|30.08|29.93|30.11|29.96|30.06|29.91|44
1759689600000|2025-10-05 18:40:00|30.07|29.92|30.07|29.92|30.08|29.93|30.05|29.9|43
1759689900000|2025-10-05 18:45:00|30.06|29.91|30.1|29.95|30.1|29.95|30.06|29.91|79
1759690200000|2025-10-05 18:50:00|30.09|29.94|30.05|29.9|30.12|29.97|30.05|29.9|57
1759690500000|2025-10-05 18:55:00|30.04|29.89|30.03|29.88|30.06|29.91|30.02|29.87|60
1759690800000|2025-10-05 19:00:00|30.04|29.89|30.01|29.86|30.05|29.9|30|29.85|46
1759691100000|2025-10-05 19:05:00|30|29.85|29.93|29.78|30.01|29.86|29.89|29.74|84
1759691400000|2025-10-05 19:10:00|29.92|29.77|29.91|29.76|29.93|29.78|29.85|29.7|100
1759691700000|2025-10-05 19:15:00|29.9|29.75|29.91|29.76|29.92|29.77|29.87|29.72|68
1759692000000|2025-10-05 19:20:00|29.92|29.77|30|29.85|30.01|29.86|29.9|29.75|55
1759692300000|2025-10-05 19:25:00|29.99|29.84|29.93|29.78|30|29.85|29.93|29.78|25
1759692600000|2025-10-05 19:30:00|29.94|29.79|29.93|29.78|29.94|29.79|29.89|29.74|42
1759692900000|2025-10-05 19:35:00|29.92|29.77|30.13|29.48|30.15|29.77|29.9|29.47|88
1759693200000|2025-10-05 19:40:00|30.14|29.49|30.15|29.5|30.18|29.53|30.14|29.49|60
1759693500000|2025-10-05 19:45:00|30.14|29.49|30.1|29.45|30.17|29.52|30.1|29.45|63
1759693800000|2025-10-05 19:50:00|30.09|29.44|30.08|29.43|30.11|29.46|30.07|29.42|118
1759694100000|2025-10-05 19:55:00|30.09|29.44|30.04|29.39|30.1|29.45|30.01|29.36|151
1759694400000|2025-10-05 20:00:00|30.03|29.38|30.09|29.44|30.09|29.44|29.97|29.32|153
1759694700000|2025-10-05 20:05:00|30.08|29.43|30.15|29.5|30.15|29.5|30.03|29.38|126
1759695000000|2025-10-05 20:10:00|30.16|29.51|30.11|29.46|30.17|29.52|30.11|29.46|144
1759695300000|2025-10-05 20:15:00|30.12|29.47|30.12|29.47|30.14|29.49|30.07|29.42|129
1759695600000|2025-10-05 20:20:00|30.11|29.46|30.11|29.46|30.14|29.49|30.1|29.45|81
1759695900000|2025-10-05 20:25:00|30.08|29.43|30.13|29.48|30.13|29.48|30.08|29.43|74
1759696200000|2025-10-05 20:30:00|30.14|29.49|30.17|29.52|30.18|29.53|30.12|29.47|68
1759696500000|2025-10-05 20:35:00|30.18|29.53|30.24|29.59|30.26|29.61|30.17|29.52|87
1759696800000|2025-10-05 20:40:00|30.25|29.6|30.18|29.53|30.25|29.6|30.18|29.53|100
1759697100000|2025-10-05 20:45:00|30.17|29.52|30.18|29.53|30.2|29.55|30.15|29.5|80
1759697400000|2025-10-05 20:50:00|30.17|29.52|30.18|29.53|30.2|29.55|30.17|29.52|80
1759697700000|2025-10-05 20:55:00|30.17|29.52|30.15|29.5|30.19|29.54|30.15|29.5|109
1759698000000|2025-10-05 21:00:00|30.16|29.51|29.89|29.74|30.18|29.76|29.89|29.5|94
1759698300000|2025-10-05 21:05:00|29.88|29.73|29.89|29.74|29.9|29.75|29.85|29.7|38
1759698600000|2025-10-05 21:10:00|29.9|29.75|29.91|29.76|29.92|29.77|29.88|29.73|76
1759698900000|2025-10-05 21:15:00|29.9|29.75|29.91|29.76|29.92|29.77|29.86|29.71|68
1759699200000|2025-10-05 21:20:00|29.92|29.77|29.94|29.79|29.97|29.82|29.91|29.76|31
1759699500000|2025-10-05 21:25:00|29.93|29.78|29.94|29.79|29.95|29.8|29.92|29.77|68
1759699800000|2025-10-05 21:30:00|29.95|29.8|29.92|29.77|29.95|29.8|29.92|29.77|82
1759700100000|2025-10-05 21:35:00|29.91|29.76|29.9|29.75|29.92|29.77|29.88|29.73|26
1759700400000|2025-10-05 21:40:00|29.91|29.76|29.93|29.78|29.94|29.79|29.91|29.76|75
1759700700000|2025-10-05 21:45:00|29.94|29.79|29.94|29.79|29.95|29.8|29.93|29.78|15
1759701000000|2025-10-05 21:50:00|29.95|29.8|29.94|29.79|29.95|29.8|29.92|29.77|20
1759701300000|2025-10-05 21:55:00|29.95|29.8|29.93|29.78|29.96|29.81|29.91|29.76|41
1759701600000|2025-10-05 22:00:00|29.94|29.79|29.96|29.81|30.03|29.88|29.92|29.77|45
1759701900000|2025-10-05 22:05:00|29.97|29.82|29.91|29.76|30|29.85|29.91|29.76|65
1759702200000|2025-10-05 22:10:00|29.9|29.75|29.86|29.71|29.91|29.76|29.84|29.69|69
1759702500000|2025-10-05 22:15:00|29.87|29.72|29.86|29.71|29.9|29.75|29.85|29.7|72
1759702800000|2025-10-05 22:20:00|29.85|29.7|29.95|29.8|29.97|29.82|29.85|29.7|79
1759703100000|2025-10-05 22:25:00|29.94|29.79|29.91|29.76|29.95|29.8|29.9|29.75|168
1759703400000|2025-10-05 22:30:00|29.9|29.75|29.93|29.78|29.94|29.79|29.9|29.75|142
1759703700000|2025-10-05 22:35:00|29.94|29.79|29.9|29.75|29.94|29.79|29.9|29.75|103
1759704000000|2025-10-05 22:40:00|29.89|29.74|29.93|29.78|29.93|29.78|29.89|29.74|95
1759704300000|2025-10-05 22:45:00|29.92|29.77|29.92|29.77|29.94|29.79|29.91|29.76|45
1759704600000|2025-10-05 22:50:00|29.91|29.76|29.92|29.77|29.93|29.78|29.91|29.76|24
1759704900000|2025-10-05 22:55:00|29.93|29.78|29.98|29.83|29.98|29.83|29.92|29.77|62
1759705200000|2025-10-05 23:00:00|29.97|29.82|29.95|29.8|29.99|29.84|29.93|29.78|67
1759705500000|2025-10-05 23:05:00|29.96|29.81|29.96|29.81|29.98|29.83|29.95|29.8|55
1759705800000|2025-10-05 23:10:00|29.95|29.8|29.91|29.76|29.97|29.82|29.89|29.74|83
1759706100000|2025-10-05 23:15:00|29.92|29.77|29.92|29.77|29.93|29.78|29.9|29.75|67
1759706400000|2025-10-05 23:20:00|29.93|29.78|29.91|29.76|29.95|29.8|29.9|29.75|63
1759706700000|2025-10-05 23:25:00|29.9|29.75|29.93|29.78|29.93|29.78|29.89|29.74|92
1759707000000|2025-10-05 23:30:00|29.94|29.79|29.96|29.81|29.99|29.84|29.94|29.79|119
1759707300000|2025-10-05 23:35:00|29.97|29.82|29.99|29.84|30.01|29.86|29.96|29.81|153
1759707600000|2025-10-05 23:40:00|30|29.85|29.93|29.78|30|29.85|29.93|29.78|186
1759707900000|2025-10-05 23:45:00|29.94|29.79|30.07|29.92|30.11|29.96|29.92|29.77|158
1759708200000|2025-10-05 23:50:00|30.06|29.91|30.06|29.91|30.1|29.95|30.03|29.88|210
1759708500000|2025-10-05 23:55:00|30.05|29.9|30.16|30.01|30.2|30.05|30.05|29.9|106
1759708800000|2025-10-06 00:00:00|30.15|30|30.08|29.93|30.15|30|30.07|29.92|100
1759709100000|2025-10-06 00:05:00|30.07|29.92|30.2|30.05|30.28|30.13|30.04|29.89|147
1759709400000|2025-10-06 00:10:00|30.19|30.04|30.24|30.09|30.28|30.13|30.12|29.97|223
1759709700000|2025-10-06 00:15:00|30.25|30.1|30.45|30.3|30.48|30.33|30.24|30.09|214
1759710000000|2025-10-06 00:20:00|30.44|30.29|30.33|30.18|30.46|30.31|30.3|30.15|219
1759710300000|2025-10-06 00:25:00|30.32|30.17|30.2|30.05|30.33|30.18|30.19|30.04|177
1759710600000|2025-10-06 00:30:00|30.19|30.04|30.27|30.12|30.32|30.17|30.19|30.04|164
1759710900000|2025-10-06 00:35:00|30.26|30.11|30.18|30.03|30.26|30.11|30.16|30.01|171
1759711200000|2025-10-06 00:40:00|30.19|30.04|30.21|30.06|30.25|30.1|30.17|30.02|169
1759711500000|2025-10-06 00:45:00|30.22|30.07|30.16|30.01|30.23|30.08|30.16|30.01|145
1759711800000|2025-10-06 00:50:00|30.15|30|30.06|29.91|30.17|30.02|30.04|29.89|139
1759712100000|2025-10-06 00:55:00|30.05|29.9|30.11|29.96|30.14|29.99|30.04|29.89|136
1759712400000|2025-10-06 01:00:00|30.1|29.95|30.09|29.94|30.13|29.98|30.02|29.87|196
1759712700000|2025-10-06 01:05:00|30.1|29.95|30.13|29.98|30.2|30.05|30.08|29.93|234
1759713000000|2025-10-06 01:10:00|30.14|29.99|30.19|30.04|30.24|30.09|30.13|29.98|188
1759713300000|2025-10-06 01:15:00|30.18|30.03|30.19|30.04|30.2|30.05|30.12|29.97|241
1759713600000|2025-10-06 01:20:00|30.2|30.05|30.32|30.17|30.32|30.17|30.19|30.04|274
1759713900000|2025-10-06 01:25:00|30.33|30.18|30.29|30.14|30.33|30.18|30.26|30.11|283
1759714200000|2025-10-06 01:30:00|30.28|30.13|30.34|30.19|30.37|30.22|30.28|30.13|320
1759714500000|2025-10-06 01:35:00|30.35|30.2|30.34|30.19|30.39|30.24|30.31|30.16|218
1759714800000|2025-10-06 01:40:00|30.33|30.18|30.28|30.13|30.35|30.2|30.21|30.06|188
1759715100000|2025-10-06 01:45:00|30.27|30.12|30.27|30.12|30.31|30.16|30.24|30.09|167
1759715400000|2025-10-06 01:50:00|30.28|30.13|30.28|30.13|30.31|30.16|30.26|30.11|178
1759715700000|2025-10-06 01:55:00|30.29|30.14|30.28|30.13|30.3|30.15|30.25|30.1|139
1759716000000|2025-10-06 02:00:00|30.27|30.12|30.23|30.08|30.31|30.16|30.23|30.08|113
1759716300000|2025-10-06 02:05:00|30.22|30.07|30.24|30.09|30.28|30.13|30.22|30.07|167
1759716600000|2025-10-06 02:10:00|30.23|30.08|30.25|30.1|30.29|30.14|30.22|30.07|119
1759716900000|2025-10-06 02:15:00|30.24|30.09|30.25|30.1|30.29|30.14|30.23|30.08|70
1759717200000|2025-10-06 02:20:00|30.24|30.09|30.26|30.11|30.3|30.15|30.23|30.08|76
1759717500000|2025-10-06 02:25:00|30.27|30.12|30.23|30.08|30.27|30.12|30.22|30.07|133
1759717800000|2025-10-06 02:30:00|30.22|30.07|30.16|30.01|30.27|30.12|30.16|30.01|169
1759718100000|2025-10-06 02:35:00|30.17|30.02|30.19|30.04|30.2|30.05|30.13|29.98|133
1759718400000|2025-10-06 02:40:00|30.2|30.05|30.25|30.1|30.26|30.11|30.2|30.05|162
1759718700000|2025-10-06 02:45:00|30.26|30.11|30.41|30.26|30.44|30.29|30.25|30.1|156
1759719000000|2025-10-06 02:50:00|30.42|30.27|30.37|30.22|30.44|30.29|30.35|30.2|153
1759719300000|2025-10-06 02:55:00|30.38|30.23|30.37|30.22|30.39|30.24|30.32|30.17|160
1759719600000|2025-10-06 03:00:00|30.36|30.21|30.33|30.18|30.36|30.21|30.31|30.16|169
1759719900000|2025-10-06 03:05:00|30.34|30.19|30.34|30.19|30.39|30.24|30.33|30.18|182
1759720200000|2025-10-06 03:10:00|30.35|30.2|30.33|30.18|30.35|30.2|30.31|30.16|227
1759720500000|2025-10-06 03:15:00|30.32|30.17|30.31|30.16|30.34|30.19|30.28|30.13|177
1759720800000|2025-10-06 03:20:00|30.32|30.17|30.32|30.17|30.32|30.17|30.3|30.15|201
1759721100000|2025-10-06 03:25:00|30.31|30.16|30.33|30.18|30.35|30.2|30.31|30.16|131
1759721400000|2025-10-06 03:30:00|30.34|30.19|30.34|30.19|30.36|30.21|30.32|30.17|131
1759721700000|2025-10-06 03:35:00|30.35|30.2|30.35|30.2|30.37|30.22|30.32|30.17|115
1759722000000|2025-10-06 03:40:00|30.36|30.21|30.3|30.15|30.36|30.21|30.29|30.14|161
1759722300000|2025-10-06 03:45:00|30.29|30.14|30.26|30.11|30.3|30.15|30.25|30.1|168
1759722600000|2025-10-06 03:50:00|30.25|30.1|30.28|30.13|30.29|30.14|30.21|30.06|163
1759722900000|2025-10-06 03:55:00|30.27|30.12|30.34|30.19|30.35|30.2|30.24|30.09|182
1759723200000|2025-10-06 04:00:00|30.33|30.18|30.32|30.17|30.33|30.18|30.28|30.13|213
1759723500000|2025-10-06 04:05:00|30.31|30.16|30.33|30.18|30.37|30.22|30.3|30.15|215
1759723800000|2025-10-06 04:10:00|30.34|30.19|30.41|30.26|30.41|30.26|30.32|30.17|187
1759724100000|2025-10-06 04:15:00|30.42|30.27|30.42|30.27|30.44|30.29|30.4|30.25|138
1759724400000|2025-10-06 04:20:00|30.43|30.28|30.45|30.3|30.47|30.32|30.42|30.27|224
1759724700000|2025-10-06 04:25:00|30.44|30.29|30.51|30.36|30.52|30.37|30.44|30.29|144
1759725000000|2025-10-06 04:30:00|30.5|30.35|30.42|30.27|30.51|30.36|30.4|30.25|164
1759725300000|2025-10-06 04:35:00|30.41|30.26|30.36|30.21|30.42|30.27|30.34|30.19|186
1759725600000|2025-10-06 04:40:00|30.35|30.2|30.35|30.2|30.36|30.21|30.32|30.17|215
1759725900000|2025-10-06 04:45:00|30.36|30.21|30.37|30.22|30.37|30.22|30.33|30.18|158
1759726200000|2025-10-06 04:50:00|30.38|30.23|30.33|30.18|30.38|30.23|30.33|30.18|233
1759726500000|2025-10-06 04:55:00|30.34|30.19|30.34|30.19|30.35|30.2|30.3|30.15|125
1759726800000|2025-10-06 05:00:00|30.33|30.18|30.35|30.2|30.38|30.23|30.32|30.17|196
1759727100000|2025-10-06 05:05:00|30.36|30.21|30.31|30.16|30.36|30.21|30.31|30.16|126
1759727400000|2025-10-06 05:10:00|30.32|30.17|30.22|30.07|30.32|30.17|30.22|30.07|159
1759727700000|2025-10-06 05:15:00|30.23|30.08|30.25|30.1|30.27|30.12|30.22|30.07|194
1759728000000|2025-10-06 05:20:00|30.24|30.09|30.28|30.13|30.28|30.13|30.23|30.08|147
1759728300000|2025-10-06 05:25:00|30.27|30.12|30.37|30.22|30.38|30.23|30.27|30.12|149
1759728600000|2025-10-06 05:30:00|30.38|30.23|30.29|30.14|30.38|30.23|30.28|30.13|203
1759728900000|2025-10-06 05:35:00|30.3|30.15|30.26|30.11|30.3|30.15|30.22|30.07|209
1759729200000|2025-10-06 05:40:00|30.27|30.12|30.28|30.13|30.31|30.16|30.25|30.1|138
1759729500000|2025-10-06 05:45:00|30.29|30.14|30.34|30.19|30.35|30.2|30.28|30.13|94
1759729800000|2025-10-06 05:50:00|30.35|30.2|30.33|30.18|30.35|30.2|30.28|30.13|179
1759730100000|2025-10-06 05:55:00|30.34|30.19|30.3|30.15|30.35|30.2|30.29|30.14|153
1759730400000|2025-10-06 06:00:00|30.29|30.14|30.34|30.19|30.38|30.23|30.28|30.13|116
1759730700000|2025-10-06 06:05:00|30.33|30.18|30.3|30.15|30.34|30.19|30.29|30.14|159
1759731000000|2025-10-06 06:10:00|30.31|30.16|30.32|30.17|30.37|30.22|30.31|30.16|156
1759731300000|2025-10-06 06:15:00|30.31|30.16|30.23|30.08|30.34|30.19|30.23|30.08|157
1759731600000|2025-10-06 06:20:00|30.22|30.07|30.26|30.11|30.27|30.12|30.2|30.05|85
1759731900000|2025-10-06 06:25:00|30.25|30.1|30.29|30.14|30.31|30.16|30.24|30.09|181
1759732200000|2025-10-06 06:30:00|30.3|30.15|30.42|30.27|30.44|30.29|30.3|30.15|115
1759732500000|2025-10-06 06:35:00|30.43|30.28|30.46|30.31|30.55|30.4|30.43|30.28|150
1759732800000|2025-10-06 06:40:00|30.47|30.32|30.45|30.3|30.5|30.35|30.42|30.27|122
1759733100000|2025-10-06 06:45:00|30.44|30.29|30.43|30.28|30.46|30.31|30.41|30.26|164
1759733400000|2025-10-06 06:50:00|30.44|30.29|30.34|30.19|30.44|30.29|30.32|30.17|173
1759733700000|2025-10-06 06:55:00|30.35|30.2|30.43|30.28|30.44|30.29|30.33|30.18|111
1759734000000|2025-10-06 07:00:00|30.44|30.29|30.4|30.25|30.44|30.29|30.38|30.23|189
1759734300000|2025-10-06 07:05:00|30.39|30.24|30.42|30.27|30.44|30.29|30.34|30.19|164
1759734600000|2025-10-06 07:10:00|30.43|30.28|30.47|30.32|30.47|30.32|30.36|30.21|142
1759734900000|2025-10-06 07:15:00|30.48|30.33|30.4|30.25|30.5|30.35|30.4|30.25|111
1759735200000|2025-10-06 07:20:00|30.41|30.26|30.44|30.29|30.48|30.33|30.39|30.24|132
1759735500000|2025-10-06 07:25:00|30.45|30.3|30.45|30.3|30.45|30.3|30.42|30.27|111
1759735800000|2025-10-06 07:30:00|30.46|30.31|30.32|30.17|30.47|30.32|30.32|30.17|114
1759736100000|2025-10-06 07:35:00|30.31|30.16|30.32|30.17|30.36|30.21|30.31|30.16|219
1759736400000|2025-10-06 07:40:00|30.31|30.16|30.32|30.17|30.33|30.18|30.22|30.07|172
1759736700000|2025-10-06 07:45:00|30.33|30.18|30.31|30.16|30.36|30.21|30.26|30.11|191
1759737000000|2025-10-06 07:50:00|30.32|30.17|30.3|30.15|30.34|30.19|30.29|30.14|226
1759737300000|2025-10-06 07:55:00|30.32|30.17|30.38|30.23|30.39|30.24|30.32|30.17|162
1759737600000|2025-10-06 08:00:00|30.39|30.24|30.45|30.3|30.48|30.33|30.38|30.23|103
1759737900000|2025-10-06 08:05:00|30.46|30.31|30.45|30.3|30.51|30.36|30.44|30.29|154
1759738200000|2025-10-06 08:10:00|30.44|30.29|30.49|30.34|30.5|30.35|30.41|30.26|166
1759738500000|2025-10-06 08:15:00|30.48|30.33|30.44|30.29|30.48|30.33|30.43|30.28|132
1759738800000|2025-10-06 08:20:00|30.45|30.3|30.5|30.35|30.5|30.35|30.45|30.3|146
1759739100000|2025-10-06 08:25:00|30.49|30.34|30.49|30.34|30.5|30.35|30.46|30.31|117
1759739400000|2025-10-06 08:30:00|30.5|30.35|30.51|30.36|30.54|30.39|30.46|30.31|98
1759739700000|2025-10-06 08:35:00|30.5|30.35|30.47|30.32|30.51|30.36|30.47|30.32|158
1759740000000|2025-10-06 08:40:00|30.48|30.33|30.46|30.31|30.5|30.35|30.46|30.31|47
1759740300000|2025-10-06 08:45:00|30.45|30.3|30.5|30.35|30.51|30.36|30.45|30.3|94
1759740600000|2025-10-06 08:50:00|30.51|30.36|30.46|30.31|30.51|30.36|30.46|30.31|84
1759740900000|2025-10-06 08:55:00|30.47|30.32|30.48|30.33|30.5|30.35|30.46|30.31|70
1759741200000|2025-10-06 09:00:00|30.49|30.34|30.51|30.36|30.51|30.36|30.48|30.33|87
1759741500000|2025-10-06 09:05:00|30.5|30.35|30.59|30.44|30.61|30.46|30.5|30.35|146
1759741800000|2025-10-06 09:10:00|30.6|30.45|30.59|30.44|30.61|30.46|30.58|30.43|120
1759742100000|2025-10-06 09:15:00|30.6|30.45|30.73|30.58|30.88|30.73|30.59|30.44|166
1759742400000|2025-10-06 09:20:00|30.75|30.6|30.68|30.53|30.75|30.6|30.64|30.49|114
1759742700000|2025-10-06 09:25:00|30.67|30.52|30.7|30.55|30.72|30.57|30.67|30.52|96
1759743000000|2025-10-06 09:30:00|30.69|30.54|30.63|30.48|30.72|30.57|30.63|30.48|116
1759743300000|2025-10-06 09:35:00|30.64|30.49|30.61|30.46|30.67|30.52|30.6|30.45|132
1759743600000|2025-10-06 09:40:00|30.62|30.47|30.58|30.43|30.63|30.48|30.58|30.43|83
1759743900000|2025-10-06 09:45:00|30.57|30.42|30.56|30.41|30.6|30.45|30.56|30.41|72
1759744200000|2025-10-06 09:50:00|30.57|30.42|30.6|30.45|30.61|30.46|30.56|30.41|103
1759744500000|2025-10-06 09:55:00|30.61|30.46|30.66|30.51|30.68|30.53|30.6|30.45|100
1759744800000|2025-10-06 10:00:00|30.65|30.5|30.64|30.49|30.68|30.53|30.64|30.49|48
1759745100000|2025-10-06 10:05:00|30.63|30.48|30.59|30.44|30.65|30.5|30.59|30.44|113
1759745400000|2025-10-06 10:10:00|30.58|30.43|30.55|30.4|30.58|30.43|30.53|30.38|84
1759745700000|2025-10-06 10:15:00|30.56|30.41|30.52|30.37|30.56|30.41|30.51|30.36|97
1759746000000|2025-10-06 10:20:00|30.53|30.38|30.52|30.37|30.53|30.38|30.48|30.33|100
1759746300000|2025-10-06 10:25:00|30.53|30.38|30.51|30.36|30.53|30.38|30.51|30.36|93
1759746600000|2025-10-06 10:30:00|30.52|30.37|30.51|30.36|30.52|30.37|30.49|30.34|66
1759746900000|2025-10-06 10:35:00|30.52|30.37|30.48|30.33|30.52|30.37|30.48|30.33|39
1759747200000|2025-10-06 10:40:00|30.49|30.34|30.5|30.35|30.51|30.36|30.47|30.32|144
1759747500000|2025-10-06 10:45:00|30.51|30.36|30.58|30.43|30.58|30.43|30.51|30.36|120
1759747800000|2025-10-06 10:50:00|30.59|30.44|30.58|30.43|30.6|30.45|30.58|30.43|122
1759748100000|2025-10-06 10:55:00|30.59|30.44|30.57|30.42|30.59|30.44|30.55|30.4|117
1759748400000|2025-10-06 11:00:00|30.58|30.43|30.51|30.36|30.58|30.43|30.47|30.32|174
1759748700000|2025-10-06 11:05:00|30.52|30.37|30.54|30.39|30.56|30.41|30.51|30.36|111
1759749000000|2025-10-06 11:10:00|30.55|30.4|30.55|30.4|30.58|30.43|30.54|30.39|89
1759749300000|2025-10-06 11:15:00|30.54|30.39|30.54|30.39|30.55|30.4|30.52|30.37|43
1759749600000|2025-10-06 11:20:00|30.53|30.38|30.59|30.44|30.6|30.45|30.53|30.38|129
1759749900000|2025-10-06 11:25:00|30.6|30.45|30.68|30.53|30.68|30.53|30.59|30.44|77
1759750200000|2025-10-06 11:30:00|30.69|30.54|30.6|30.45|30.71|30.56|30.54|30.39|114
1759750500000|2025-10-06 11:35:00|30.59|30.44|30.6|30.45|30.63|30.48|30.59|30.44|118
1759750800000|2025-10-06 11:40:00|30.61|30.46|30.6|30.45|30.63|30.48|30.58|30.43|50
1759751100000|2025-10-06 11:45:00|30.61|30.46|30.58|30.43|30.63|30.48|30.57|30.42|102
1759751400000|2025-10-06 11:50:00|30.57|30.42|30.55|30.4|30.58|30.43|30.55|30.4|19
1759751700000|2025-10-06 11:55:00|30.56|30.41|30.58|30.43|30.58|30.43|30.55|30.4|15
1759752000000|2025-10-06 12:00:00|30.59|30.44|30.65|30.5|30.67|30.52|30.58|30.43|85
1759752300000|2025-10-06 12:05:00|30.66|30.51|30.66|30.51|30.69|30.54|30.62|30.47|102
1759752600000|2025-10-06 12:10:00|30.67|30.52|30.74|30.59|30.75|30.6|30.64|30.49|117
1759752900000|2025-10-06 12:15:00|30.75|30.6|30.74|30.59|30.79|30.64|30.73|30.58|158
1759753200000|2025-10-06 12:20:00|30.75|30.6|30.75|30.6|30.76|30.61|30.73|30.58|65
1759753500000|2025-10-06 12:25:00|30.74|30.59|30.69|30.54|30.75|30.6|30.69|30.54|80
1759753800000|2025-10-06 12:30:00|30.68|30.53|30.7|30.55|30.7|30.55|30.67|30.52|95
1759754100000|2025-10-06 12:35:00|30.71|30.56|30.66|30.51|30.72|30.57|30.66|30.51|85
1759754400000|2025-10-06 12:40:00|30.67|30.52|30.64|30.49|30.67|30.52|30.63|30.48|56
1759754700000|2025-10-06 12:45:00|30.65|30.5|30.66|30.51|30.69|30.54|30.64|30.49|84
1759755000000|2025-10-06 12:50:00|30.65|30.5|30.65|30.5|30.67|30.52|30.64|30.49|77
1759755300000|2025-10-06 12:55:00|30.64|30.49|30.6|30.45|30.65|30.5|30.59|30.44|77
1759755600000|2025-10-06 13:00:00|30.61|30.46|30.58|30.43|30.64|30.49|30.58|30.43|82
1759755900000|2025-10-06 13:05:00|30.59|30.44|30.64|30.49|30.66|30.51|30.58|30.43|184
1759756200000|2025-10-06 13:10:00|30.65|30.5|30.57|30.42|30.67|30.52|30.56|30.41|147
1759756500000|2025-10-06 13:15:00|30.58|30.43|30.57|30.42|30.58|30.43|30.51|30.36|138
1759756800000|2025-10-06 13:20:00|30.58|30.43|30.6|30.45|30.61|30.46|30.58|30.43|120
1759757100000|2025-10-06 13:25:00|30.61|30.46|30.64|30.49|30.64|30.49|30.61|30.46|138
1759757400000|2025-10-06 13:30:00|30.65|30.5|30.62|30.47|30.65|30.5|30.53|30.38|244
1759757700000|2025-10-06 13:35:00|30.63|30.48|30.7|30.55|30.76|30.61|30.6|30.45|160
1759758000000|2025-10-06 13:40:00|30.71|30.56|30.57|30.42|30.71|30.56|30.54|30.39|177
1759758300000|2025-10-06 13:45:00|30.58|30.43|30.57|30.42|30.6|30.45|30.52|30.37|124
1759758600000|2025-10-06 13:50:00|30.56|30.41|30.59|30.44|30.63|30.48|30.51|30.36|124
1759758900000|2025-10-06 13:55:00|30.6|30.45|30.64|30.49|30.65|30.5|30.59|30.44|131
1759759200000|2025-10-06 14:00:00|30.65|30.5|30.67|30.52|30.71|30.56|30.63|30.48|188
1759759500000|2025-10-06 14:05:00|30.68|30.53|30.88|30.73|30.93|30.78|30.64|30.49|218
1759759800000|2025-10-06 14:10:00|30.89|30.74|30.83|30.68|30.89|30.74|30.77|30.62|160
1759760100000|2025-10-06 14:15:00|30.84|30.69|30.89|30.74|30.91|30.76|30.81|30.66|138
1759760400000|2025-10-06 14:20:00|30.88|30.73|30.87|30.72|30.97|30.82|30.86|30.71|124
1759760700000|2025-10-06 14:25:00|30.88|30.73|30.94|30.79|31.02|30.87|30.84|30.69|149
1759761000000|2025-10-06 14:30:00|30.95|30.8|30.94|30.79|31.02|30.87|30.91|30.76|128
1759761300000|2025-10-06 14:35:00|30.95|30.8|30.85|30.7|30.97|30.82|30.84|30.69|131
1759761600000|2025-10-06 14:40:00|30.84|30.69|30.8|30.65|30.85|30.7|30.76|30.61|126
1759761900000|2025-10-06 14:45:00|30.79|30.64|30.84|30.69|30.86|30.71|30.78|30.63|115
1759762200000|2025-10-06 14:50:00|30.83|30.68|30.73|30.58|30.83|30.68|30.72|30.57|90
1759762500000|2025-10-06 14:55:00|30.72|30.57|30.71|30.56|30.73|30.58|30.63|30.48|140
1759762800000|2025-10-06 15:00:00|30.72|30.57|30.85|30.7|30.85|30.7|30.71|30.56|125
1759763100000|2025-10-06 15:05:00|30.86|30.71|30.8|30.65|30.86|30.71|30.78|30.63|150
1759763400000|2025-10-06 15:10:00|30.81|30.66|30.85|30.7|30.85|30.7|30.8|30.65|107
1759763700000|2025-10-06 15:15:00|30.84|30.69|30.92|30.77|30.93|30.78|30.84|30.69|193
1759764000000|2025-10-06 15:20:00|30.93|30.78|31.01|30.86|31.03|30.88|30.92|30.77|201
1759764300000|2025-10-06 15:25:00|31|30.85|31.05|30.9|31.05|30.9|30.99|30.84|174
1759764600000|2025-10-06 15:30:00|31.04|30.89|30.97|30.82|31.06|30.91|30.91|30.76|148
1759764900000|2025-10-06 15:35:00|30.96|30.81|30.94|30.79|30.98|30.83|30.93|30.78|123
1759765200000|2025-10-06 15:40:00|30.93|30.78|30.95|30.8|30.96|30.81|30.92|30.77|100
1759765500000|2025-10-06 15:45:00|30.94|30.79|30.93|30.78|30.95|30.8|30.9|30.75|203
1759765800000|2025-10-06 15:50:00|30.92|30.77|30.94|30.79|30.96|30.81|30.92|30.77|156
1759766100000|2025-10-06 15:55:00|30.95|30.8|30.91|30.76|30.96|30.81|30.9|30.75|170
1759766400000|2025-10-06 16:00:00|30.92|30.77|30.98|30.83|31.02|30.87|30.91|30.76|157
1759766700000|2025-10-06 16:05:00|30.99|30.84|30.82|30.67|30.99|30.84|30.81|30.66|304
1759767000000|2025-10-06 16:10:00|30.81|30.66|30.83|30.68|30.83|30.68|30.79|30.64|204
1759767300000|2025-10-06 16:15:00|30.82|30.67|30.85|30.7|30.9|30.75|30.82|30.67|295
1759767600000|2025-10-06 16:20:00|30.86|30.71|30.77|30.62|30.86|30.71|30.76|30.61|208
1759767900000|2025-10-06 16:25:00|30.78|30.63|30.73|30.58|30.81|30.66|30.72|30.57|175
1759768200000|2025-10-06 16:30:00|30.72|30.57|30.76|30.61|30.8|30.65|30.72|30.57|182
1759768500000|2025-10-06 16:35:00|30.77|30.62|30.85|30.7|30.85|30.7|30.74|30.59|124
1759768800000|2025-10-06 16:40:00|30.86|30.71|30.82|30.67|30.87|30.72|30.75|30.6|103
1759769100000|2025-10-06 16:45:00|30.81|30.66|30.77|30.62|30.82|30.67|30.75|30.6|171
1759769400000|2025-10-06 16:50:00|30.76|30.61|30.81|30.66|30.81|30.66|30.73|30.58|180
1759769700000|2025-10-06 16:55:00|30.82|30.67|30.86|30.71|30.86|30.71|30.8|30.65|101
1759770000000|2025-10-06 17:00:00|30.85|30.7|30.84|30.69|30.88|30.73|30.79|30.64|124
1759770300000|2025-10-06 17:05:00|30.85|30.7|30.85|30.7|30.86|30.71|30.8|30.65|159
1759770600000|2025-10-06 17:10:00|30.86|30.71|30.88|30.73|30.9|30.75|30.85|30.7|165
1759770900000|2025-10-06 17:15:00|30.89|30.74|30.96|30.81|30.98|30.83|30.85|30.7|159
1759771200000|2025-10-06 17:20:00|30.97|30.82|31.02|30.87|31.05|30.9|30.96|30.81|225
1759771500000|2025-10-06 17:25:00|31.01|30.86|31.03|30.88|31.03|30.88|30.95|30.8|176
1759771800000|2025-10-06 17:30:00|31.04|30.89|30.99|30.84|31.1|30.95|30.98|30.83|132
1759772100000|2025-10-06 17:35:00|31|30.85|30.95|30.8|31|30.85|30.89|30.74|142
1759772400000|2025-10-06 17:40:00|30.96|30.81|30.95|30.8|30.98|30.83|30.95|30.8|161
1759772700000|2025-10-06 17:45:00|30.96|30.81|30.95|30.8|30.99|30.84|30.92|30.77|181
1759773000000|2025-10-06 17:50:00|30.94|30.79|31.05|30.9|31.07|30.92|30.94|30.79|166
1759773300000|2025-10-06 17:55:00|31.04|30.89|30.97|30.82|31.06|30.91|30.96|30.81|122
1759773600000|2025-10-06 18:00:00|30.98|30.83|30.94|30.79|31|30.85|30.93|30.78|165
1759773900000|2025-10-06 18:05:00|30.95|30.8|30.93|30.78|31|30.85|30.93|30.78|253
1759774200000|2025-10-06 18:10:00|30.94|30.79|30.94|30.79|30.98|30.83|30.92|30.77|256
1759774500000|2025-10-06 18:15:00|30.95|30.8|30.95|30.8|30.97|30.82|30.93|30.78|189
1759774800000|2025-10-06 18:20:00|30.96|30.81|30.97|30.82|30.98|30.83|30.93|30.78|263
1759775100000|2025-10-06 18:25:00|30.96|30.81|30.89|30.74|30.97|30.82|30.88|30.73|172
1759775400000|2025-10-06 18:30:00|30.9|30.75|30.87|30.72|30.92|30.77|30.81|30.66|218
1759775700000|2025-10-06 18:35:00|30.88|30.73|30.88|30.73|30.91|30.76|30.87|30.72|267
1759776000000|2025-10-06 18:40:00|30.89|30.74|30.9|30.75|30.91|30.76|30.86|30.71|180
1759776300000|2025-10-06 18:45:00|30.91|30.76|30.95|30.8|30.95|30.8|30.9|30.75|194
1759776600000|2025-10-06 18:50:00|30.94|30.79|31.01|30.86|31.01|30.86|30.94|30.79|222
1759776900000|2025-10-06 18:55:00|31.03|30.88|30.98|30.83|31.05|30.9|30.98|30.83|209
1759777200000|2025-10-06 19:00:00|30.99|30.84|30.93|30.78|30.99|30.84|30.92|30.77|361
1759777500000|2025-10-06 19:05:00|30.94|30.79|30.87|30.72|30.98|30.83|30.86|30.71|309
1759777800000|2025-10-06 19:10:00|30.86|30.71|30.87|30.72|30.88|30.73|30.85|30.7|266
1759778100000|2025-10-06 19:15:00|30.88|30.73|30.85|30.7|30.88|30.73|30.79|30.64|194
1759778400000|2025-10-06 19:20:00|30.84|30.69|30.82|30.67|30.84|30.69|30.78|30.63|155
1759778700000|2025-10-06 19:25:00|30.83|30.68|30.84|30.69|30.87|30.72|30.82|30.67|124
1759779000000|2025-10-06 19:30:00|30.83|30.68|30.91|30.76|30.91|30.76|30.82|30.67|181
1759779300000|2025-10-06 19:35:00|30.9|30.75|30.84|30.69|30.92|30.77|30.83|30.68|257
1759779600000|2025-10-06 19:40:00|30.83|30.68|30.82|30.67|30.85|30.7|30.77|30.62|251
1759779900000|2025-10-06 19:45:00|30.83|30.68|30.87|30.72|30.87|30.72|30.8|30.65|221
1759780200000|2025-10-06 19:50:00|30.88|30.73|30.86|30.71|30.89|30.74|30.82|30.67|170
1759780500000|2025-10-06 19:55:00|30.87|30.72|30.91|30.76|30.93|30.78|30.86|30.71|197
1759780800000|2025-10-06 20:00:00|30.92|30.77|30.97|30.82|31|30.85|30.91|30.76|118
1759781100000|2025-10-06 20:05:00|30.98|30.83|31|30.85|31.01|30.86|30.96|30.81|105
1759781400000|2025-10-06 20:10:00|31.01|30.86|30.91|30.76|31.03|30.88|30.91|30.76|215
1759781700000|2025-10-06 20:15:00|30.92|30.77|30.88|30.73|30.93|30.78|30.86|30.71|190
1759782000000|2025-10-06 20:20:00|30.87|30.72|30.88|30.73|30.9|30.75|30.79|30.64|135
1759782300000|2025-10-06 20:25:00|30.89|30.74|30.85|30.7|30.89|30.74|30.84|30.69|111
1759782600000|2025-10-06 20:30:00|30.86|30.71|30.92|30.77|30.93|30.78|30.83|30.68|145
1759782900000|2025-10-06 20:35:00|30.93|30.78|30.9|30.75|30.94|30.79|30.87|30.72|102
1759783200000|2025-10-06 20:40:00|30.89|30.74|30.86|30.71|30.9|30.75|30.85|30.7|170
1759783500000|2025-10-06 20:45:00|30.85|30.7|30.86|30.71|30.88|30.73|30.84|30.69|195
1759783800000|2025-10-06 20:50:00|30.85|30.7|30.86|30.71|30.88|30.73|30.85|30.7|142
1759784100000|2025-10-06 20:55:00|30.87|30.72|30.84|30.69|30.87|30.72|30.84|30.69|132
1759784400000|2025-10-06 21:00:00|30.85|30.7|30.85|30.7|30.88|30.73|30.82|30.67|41
1759784700000|2025-10-06 21:05:00|30.86|30.71|30.85|30.7|30.87|30.72|30.84|30.69|26
1759785000000|2025-10-06 21:10:00|30.84|30.69|30.75|30.6|30.85|30.7|30.75|30.6|64
1759785300000|2025-10-06 21:15:00|30.76|30.61|30.71|30.56|30.78|30.63|30.71|30.56|54
1759785600000|2025-10-06 21:20:00|30.7|30.55|30.66|30.51|30.71|30.56|30.61|30.46|117
1759785900000|2025-10-06 21:25:00|30.67|30.52|30.73|30.58|30.73|30.58|30.67|30.52|45
1759786200000|2025-10-06 21:30:00|30.74|30.59|30.67|30.52|30.75|30.6|30.67|30.52|48
1759786500000|2025-10-06 21:35:00|30.66|30.51|30.73|30.58|30.74|30.59|30.66|30.51|36
1759786800000|2025-10-06 21:40:00|30.72|30.57|30.74|30.59|30.75|30.6|30.72|30.57|37
1759787100000|2025-10-06 21:45:00|30.75|30.6|30.71|30.56|30.76|30.61|30.71|30.56|13
1759787400000|2025-10-06 21:50:00|30.7|30.55|30.66|30.51|30.7|30.55|30.66|30.51|49
1759787700000|2025-10-06 21:55:00|30.65|30.5|30.77|30.62|30.78|30.63|30.65|30.5|85
1759788000000|2025-10-06 22:00:00|30.78|30.63|30.83|30.68|30.85|30.7|30.77|30.62|104
1759788300000|2025-10-06 22:05:00|30.82|30.67|30.78|30.63|30.82|30.67|30.76|30.61|123
1759788600000|2025-10-06 22:10:00|30.77|30.62|30.79|30.64|30.81|30.66|30.77|30.62|91
1759788900000|2025-10-06 22:15:00|30.78|30.63|30.8|30.65|30.8|30.65|30.77|30.62|105
1759789200000|2025-10-06 22:20:00|30.81|30.66|30.79|30.64|30.83|30.68|30.78|30.63|191
1759789500000|2025-10-06 22:25:00|30.78|30.63|30.81|30.66|30.82|30.67|30.78|30.63|112
1759789800000|2025-10-06 22:30:00|30.8|30.65|30.78|30.63|30.82|30.67|30.78|30.63|95
1759790100000|2025-10-06 22:35:00|30.77|30.62|30.71|30.56|30.77|30.62|30.71|30.56|79
1759790400000|2025-10-06 22:40:00|30.72|30.57|30.66|30.51|30.72|30.57|30.65|30.5|126
1759790700000|2025-10-06 22:45:00|30.67|30.52|30.65|30.5|30.7|30.55|30.64|30.49|107
1759791000000|2025-10-06 22:50:00|30.66|30.51|30.71|30.56|30.72|30.57|30.64|30.49|102
1759791300000|2025-10-06 22:55:00|30.72|30.57|30.67|30.52|30.74|30.59|30.65|30.5|136
1759791600000|2025-10-06 23:00:00|30.66|30.51|30.68|30.53|30.72|30.57|30.66|30.51|145
1759791900000|2025-10-06 23:05:00|30.67|30.52|30.67|30.52|30.68|30.53|30.63|30.48|150
1759792200000|2025-10-06 23:10:00|30.68|30.53|30.63|30.48|30.69|30.54|30.62|30.47|130
1759792500000|2025-10-06 23:15:00|30.64|30.49|30.65|30.5|30.65|30.5|30.59|30.44|194
1759792800000|2025-10-06 23:20:00|30.64|30.49|30.67|30.52|30.68|30.53|30.6|30.45|239
1759793100000|2025-10-06 23:25:00|30.66|30.51|30.73|30.58|30.74|30.59|30.66|30.51|173
1759793400000|2025-10-06 23:30:00|30.74|30.59|30.76|30.61|30.77|30.62|30.7|30.55|119
1759793700000|2025-10-06 23:35:00|30.77|30.62|30.81|30.66|30.81|30.66|30.75|30.6|120
1759794000000|2025-10-06 23:40:00|30.8|30.65|30.8|30.65|30.83|30.68|30.78|30.63|78
1759794300000|2025-10-06 23:45:00|30.79|30.64|30.83|30.68|30.83|30.68|30.79|30.64|110
1759794600000|2025-10-06 23:50:00|30.82|30.67|30.81|30.66|30.82|30.67|30.78|30.63|92
1759794900000|2025-10-06 23:55:00|30.8|30.65|30.7|30.55|30.81|30.66|30.7|30.55|65
1759795200000|2025-10-07 00:00:00|30.71|30.56|30.75|30.6|30.81|30.66|30.69|30.54|133
1759795500000|2025-10-07 00:05:00|30.74|30.59|30.73|30.58|30.81|30.66|30.72|30.57|92
1759795800000|2025-10-07 00:10:00|30.72|30.57|30.66|30.51|30.74|30.59|30.65|30.5|85
1759796100000|2025-10-07 00:15:00|30.65|30.5|30.66|30.51|30.68|30.53|30.62|30.47|78
1759796400000|2025-10-07 00:20:00|30.67|30.52|30.59|30.44|30.69|30.54|30.57|30.42|99
1759796700000|2025-10-07 00:25:00|30.6|30.45|30.52|30.37|30.6|30.45|30.52|30.37|87
1759797000000|2025-10-07 00:30:00|30.53|30.38|30.61|30.46|30.61|30.46|30.51|30.36|161
1759797300000|2025-10-07 00:35:00|30.6|30.45|30.56|30.41|30.62|30.47|30.55|30.4|138
1759797600000|2025-10-07 00:40:00|30.57|30.42|30.6|30.45|30.61|30.46|30.56|30.41|134
1759797900000|2025-10-07 00:45:00|30.61|30.46|30.58|30.43|30.62|30.47|30.54|30.39|216
1759798200000|2025-10-07 00:50:00|30.57|30.42|30.61|30.46|30.62|30.47|30.57|30.42|113
1759798500000|2025-10-07 00:55:00|30.6|30.45|30.66|30.51|30.66|30.51|30.6|30.45|135
1759798800000|2025-10-07 01:00:00|30.65|30.5|30.61|30.46|30.65|30.5|30.58|30.43|150
1759799100000|2025-10-07 01:05:00|30.6|30.45|30.59|30.44|30.61|30.46|30.55|30.4|169
1759799400000|2025-10-07 01:10:00|30.6|30.45|30.53|30.38|30.61|30.46|30.53|30.38|181
1759799700000|2025-10-07 01:15:00|30.52|30.37|30.45|30.3|30.53|30.38|30.41|30.26|229
1759800000000|2025-10-07 01:20:00|30.44|30.29|30.43|30.28|30.45|30.3|30.41|30.26|170
1759800300000|2025-10-07 01:25:00|30.44|30.29|30.49|30.34|30.5|30.35|30.39|30.24|282
1759800600000|2025-10-07 01:30:00|30.48|30.33|30.47|30.32|30.5|30.35|30.43|30.28|142
1759800900000|2025-10-07 01:35:00|30.48|30.33|30.47|30.32|30.5|30.35|30.45|30.3|142
1759801200000|2025-10-07 01:40:00|30.48|30.33|30.53|30.38|30.55|30.4|30.47|30.32|141
1759801500000|2025-10-07 01:45:00|30.52|30.37|30.48|30.33|30.54|30.39|30.46|30.31|173
1759801800000|2025-10-07 01:50:00|30.47|30.32|30.49|30.34|30.49|30.34|30.45|30.3|153
1759802100000|2025-10-07 01:55:00|30.48|30.33|30.5|30.35|30.5|30.35|30.47|30.32|151
1759802400000|2025-10-07 02:00:00|30.49|30.34|30.49|30.34|30.52|30.37|30.46|30.31|189
1759802700000|2025-10-07 02:05:00|30.5|30.35|30.47|30.32|30.53|30.38|30.46|30.31|90
1759803000000|2025-10-07 02:10:00|30.46|30.31|30.43|30.28|30.48|30.33|30.42|30.27|173
1759803300000|2025-10-07 02:15:00|30.42|30.27|30.47|30.32|30.48|30.33|30.42|30.27|222
1759803600000|2025-10-07 02:20:00|30.48|30.33|30.47|30.32|30.48|30.33|30.4|30.25|247
1759803900000|2025-10-07 02:25:00|30.48|30.33|30.47|30.32|30.5|30.35|30.46|30.31|100
1759804200000|2025-10-07 02:30:00|30.48|30.33|30.46|30.31|30.51|30.36|30.46|30.31|121
1759804500000|2025-10-07 02:35:00|30.47|30.32|30.39|30.24|30.47|30.32|30.39|30.24|149
1759804800000|2025-10-07 02:40:00|30.4|30.25|30.41|30.26|30.41|30.26|30.39|30.24|102
1759805100000|2025-10-07 02:45:00|30.4|30.25|30.42|30.27|30.45|30.3|30.4|30.25|95
1759805400000|2025-10-07 02:50:00|30.41|30.26|30.43|30.28|30.46|30.31|30.41|30.26|133
1759805700000|2025-10-07 02:55:00|30.42|30.27|30.42|30.27|30.46|30.31|30.41|30.26|105
1759806000000|2025-10-07 03:00:00|30.41|30.26|30.46|30.31|30.46|30.31|30.41|30.26|142
1759806300000|2025-10-07 03:05:00|30.45|30.3|30.46|30.31|30.47|30.32|30.43|30.28|114
1759806600000|2025-10-07 03:10:00|30.45|30.3|30.47|30.32|30.48|30.33|30.45|30.3|49
1759806900000|2025-10-07 03:15:00|30.46|30.31|30.45|30.3|30.46|30.31|30.42|30.27|94
1759807200000|2025-10-07 03:20:00|30.44|30.29|30.41|30.26|30.46|30.31|30.41|30.26|122
1759807500000|2025-10-07 03:25:00|30.42|30.27|30.39|30.24|30.42|30.27|30.38|30.23|186
1759807800000|2025-10-07 03:30:00|30.4|30.25|30.4|30.25|30.44|30.29|30.39|30.24|135
1759808100000|2025-10-07 03:35:00|30.39|30.24|30.39|30.24|30.41|30.26|30.39|30.24|137
1759808400000|2025-10-07 03:40:00|30.38|30.23|30.4|30.25|30.4|30.25|30.38|30.23|125
1759808700000|2025-10-07 03:45:00|30.41|30.26|30.41|30.26|30.43|30.28|30.4|30.25|93
1759809000000|2025-10-07 03:50:00|30.42|30.27|30.43|30.28|30.43|30.28|30.41|30.26|112
1759809300000|2025-10-07 03:55:00|30.44|30.29|30.42|30.27|30.44|30.29|30.42|30.27|69
1759809600000|2025-10-07 04:00:00|30.41|30.26|30.39|30.24|30.43|30.28|30.37|30.22|201
1759809900000|2025-10-07 04:05:00|30.38|30.23|30.36|30.21|30.39|30.24|30.33|30.18|136
1759810200000|2025-10-07 04:10:00|30.37|30.22|30.32|30.17|30.38|30.23|30.32|30.17|152
1759810500000|2025-10-07 04:15:00|30.34|30.19|30.32|30.17|30.34|30.19|30.3|30.15|153
1759810800000|2025-10-07 04:20:00|30.31|30.16|30.34|30.19|30.35|30.2|30.31|30.16|166
1759811100000|2025-10-07 04:25:00|30.35|30.2|30.39|30.24|30.39|30.24|30.33|30.18|159
1759811400000|2025-10-07 04:30:00|30.38|30.23|30.43|30.28|30.44|30.29|30.38|30.23|140
1759811700000|2025-10-07 04:35:00|30.44|30.29|30.5|30.35|30.51|30.36|30.42|30.27|136
1759812000000|2025-10-07 04:40:00|30.49|30.34|30.49|30.34|30.51|30.36|30.46|30.31|159
1759812300000|2025-10-07 04:45:00|30.5|30.35|30.63|30.48|30.63|30.48|30.48|30.33|180
1759812600000|2025-10-07 04:50:00|30.62|30.47|30.6|30.45|30.66|30.51|30.59|30.44|197
1759812900000|2025-10-07 04:55:00|30.59|30.44|30.57|30.42|30.61|30.46|30.56|30.41|218
1759813200000|2025-10-07 05:00:00|30.58|30.43|30.52|30.37|30.6|30.45|30.5|30.35|328
1759813500000|2025-10-07 05:05:00|30.51|30.36|30.48|30.33|30.52|30.37|30.45|30.3|199
1759813800000|2025-10-07 05:10:00|30.49|30.34|30.47|30.32|30.52|30.37|30.46|30.31|178
1759814100000|2025-10-07 05:15:00|30.48|30.33|30.45|30.3|30.48|30.33|30.44|30.29|176
1759814400000|2025-10-07 05:20:00|30.44|30.29|30.47|30.32|30.51|30.36|30.44|30.29|212
1759814700000|2025-10-07 05:25:00|30.46|30.31|30.53|30.38|30.57|30.42|30.46|30.31|140
1759815000000|2025-10-07 05:30:00|30.52|30.37|30.52|30.37|30.54|30.39|30.49|30.34|199
1759815300000|2025-10-07 05:35:00|30.51|30.36|30.58|30.43|30.58|30.43|30.5|30.35|100
1759815600000|2025-10-07 05:40:00|30.59|30.44|30.6|30.45|30.66|30.51|30.59|30.44|121
1759815900000|2025-10-07 05:45:00|30.61|30.46|30.61|30.46|30.63|30.48|30.59|30.44|179
1759816200000|2025-10-07 05:50:00|30.6|30.45|30.55|30.4|30.62|30.47|30.53|30.38|245
1759816500000|2025-10-07 05:55:00|30.54|30.39|30.54|30.39|30.55|30.4|30.52|30.37|177
1759816800000|2025-10-07 06:00:00|30.53|30.38|30.55|30.4|30.58|30.43|30.51|30.36|159
1759817100000|2025-10-07 06:05:00|30.54|30.39|30.49|30.34|30.54|30.39|30.48|30.33|225
1759817400000|2025-10-07 06:10:00|30.5|30.35|30.44|30.29|30.51|30.36|30.44|30.29|240
1759817700000|2025-10-07 06:15:00|30.45|30.3|30.38|30.23|30.45|30.3|30.37|30.22|260
1759818000000|2025-10-07 06:20:00|30.39|30.24|30.33|30.18|30.4|30.25|30.31|30.16|324
1759818300000|2025-10-07 06:25:00|30.32|30.17|30.28|30.13|30.33|30.18|30.28|30.13|243
1759818600000|2025-10-07 06:30:00|30.29|30.14|30.35|30.2|30.36|30.21|30.26|30.11|262
1759818900000|2025-10-07 06:35:00|30.36|30.21|30.27|30.12|30.37|30.22|30.26|30.11|232
1759819200000|2025-10-07 06:40:00|30.28|30.13|30.26|30.11|30.28|30.13|30.19|30.04|349
1759819500000|2025-10-07 06:45:00|30.25|30.1|30.26|30.11|30.27|30.12|30.21|30.06|195
1759819800000|2025-10-07 06:50:00|30.27|30.12|30.25|30.1|30.32|30.17|30.24|30.09|265
1759820100000|2025-10-07 06:55:00|30.26|30.11|30.24|30.09|30.26|30.11|30.23|30.08|161
1759820400000|2025-10-07 07:00:00|30.23|30.08|30.28|30.13|30.28|30.13|30.22|30.07|162
1759820700000|2025-10-07 07:05:00|30.27|30.12|30.26|30.11|30.32|30.17|30.25|30.1|204
1759821000000|2025-10-07 07:10:00|30.25|30.1|30.23|30.08|30.28|30.13|30.22|30.07|115
1759821300000|2025-10-07 07:15:00|30.22|30.07|30.23|30.08|30.24|30.09|30.18|30.03|247
1759821600000|2025-10-07 07:20:00|30.24|30.09|30.23|30.08|30.25|30.1|30.2|30.05|198
1759821900000|2025-10-07 07:25:00|30.22|30.07|30.27|30.12|30.27|30.12|30.21|30.06|132
1759822200000|2025-10-07 07:30:00|30.26|30.11|30.23|30.08|30.27|30.12|30.22|30.07|178
1759822500000|2025-10-07 07:35:00|30.22|30.07|30.15|30|30.23|30.08|30.14|29.99|186
1759822800000|2025-10-07 07:40:00|30.16|30.01|30.19|30.04|30.2|30.05|30.12|29.97|222
1759823100000|2025-10-07 07:45:00|30.18|30.03|30.18|30.03|30.22|30.07|30.17|30.02|145
1759823400000|2025-10-07 07:50:00|30.19|30.04|30.19|30.04|30.21|30.06|30.18|30.03|101
1759823700000|2025-10-07 07:55:00|30.2|30.05|30.19|30.04|30.2|30.05|30.17|30.02|140
1759824000000|2025-10-07 08:00:00|30.18|30.03|30.13|29.98|30.18|30.03|30.11|29.96|336
1759824300000|2025-10-07 08:05:00|30.14|29.99|30.09|29.94|30.15|30|30.03|29.88|343
1759824600000|2025-10-07 08:10:00|30.08|29.93|29.83|29.68|30.11|29.96|29.61|29.46|413
1759824900000|2025-10-07 08:15:00|29.84|29.69|29.75|29.6|29.85|29.7|29.74|29.59|265
1759825200000|2025-10-07 08:20:00|29.74|29.59|29.74|29.59|29.77|29.62|29.69|29.54|207
1759825500000|2025-10-07 08:25:00|29.75|29.6|29.76|29.61|29.81|29.66|29.74|29.59|237
1759825800000|2025-10-07 08:30:00|29.75|29.6|29.69|29.54|29.76|29.61|29.68|29.53|207
1759826100000|2025-10-07 08:35:00|29.7|29.55|29.85|29.7|29.85|29.7|29.69|29.54|154
1759826400000|2025-10-07 08:40:00|29.84|29.69|29.88|29.73|29.89|29.74|29.84|29.69|146
1759826700000|2025-10-07 08:45:00|29.87|29.72|29.87|29.72|29.88|29.73|29.84|29.69|107
1759827000000|2025-10-07 08:50:00|29.88|29.73|29.93|29.78|29.95|29.8|29.86|29.71|194
1759827300000|2025-10-07 08:55:00|29.92|29.77|29.89|29.74|29.93|29.78|29.89|29.74|156
1759827600000|2025-10-07 09:00:00|29.88|29.73|29.86|29.71|29.88|29.73|29.81|29.66|198
1759827900000|2025-10-07 09:05:00|29.87|29.72|29.9|29.75|29.91|29.76|29.85|29.7|132
1759828200000|2025-10-07 09:10:00|29.89|29.74|29.9|29.75|29.92|29.77|29.88|29.73|128
1759828500000|2025-10-07 09:15:00|29.89|29.74|29.88|29.73|29.94|29.79|29.88|29.73|190
1759828800000|2025-10-07 09:20:00|29.89|29.74|29.87|29.72|29.9|29.75|29.86|29.71|193
1759829100000|2025-10-07 09:25:00|29.88|29.73|29.86|29.71|29.89|29.74|29.86|29.71|129
1759829400000|2025-10-07 09:30:00|29.87|29.72|29.83|29.68|29.88|29.73|29.82|29.67|157
1759829700000|2025-10-07 09:35:00|29.84|29.69|29.86|29.71|29.89|29.74|29.82|29.67|178
1759830000000|2025-10-07 09:40:00|29.85|29.7|29.84|29.69|29.87|29.72|29.83|29.68|144
1759830300000|2025-10-07 09:45:00|29.83|29.68|29.85|29.7|29.85|29.7|29.82|29.67|125
1759830600000|2025-10-07 09:50:00|29.84|29.69|29.85|29.7|29.86|29.71|29.83|29.68|156
1759830900000|2025-10-07 09:55:00|29.84|29.69|29.83|29.68|29.85|29.7|29.82|29.67|224
1759831200000|2025-10-07 10:00:00|29.84|29.69|29.78|29.63|29.84|29.69|29.75|29.6|323
1759831500000|2025-10-07 10:05:00|29.79|29.64|29.83|29.68|29.84|29.69|29.78|29.63|163
1759831800000|2025-10-07 10:10:00|29.84|29.69|29.94|29.79|29.95|29.8|29.83|29.68|272
1759832100000|2025-10-07 10:15:00|29.93|29.78|29.89|29.74|29.94|29.79|29.85|29.7|243
1759832400000|2025-10-07 10:20:00|29.9|29.75|29.86|29.71|29.93|29.78|29.84|29.69|297
1759832700000|2025-10-07 10:25:00|29.85|29.7|29.86|29.71|29.87|29.72|29.84|29.69|166
1759833000000|2025-10-07 10:30:00|29.87|29.72|30|29.85|30.02|29.87|29.85|29.7|239
1759833300000|2025-10-07 10:35:00|30.01|29.86|29.98|29.83|30.08|29.93|29.98|29.83|295
1759833600000|2025-10-07 10:40:00|29.99|29.84|29.98|29.83|30|29.85|29.96|29.81|233
1759833900000|2025-10-07 10:45:00|29.99|29.84|30|29.85|30.02|29.87|29.97|29.82|244
1759834200000|2025-10-07 10:50:00|30.01|29.86|30.01|29.86|30.04|29.89|29.98|29.83|156
1759834500000|2025-10-07 10:55:00|30|29.85|30.01|29.86|30.03|29.88|29.99|29.84|257
1759834800000|2025-10-07 11:00:00|30.02|29.87|30.03|29.88|30.04|29.89|30|29.85|329
1759835100000|2025-10-07 11:05:00|30.04|29.89|30.09|29.94|30.1|29.95|30.03|29.88|286
1759835400000|2025-10-07 11:10:00|30.1|29.95|30.01|29.86|30.1|29.95|30.01|29.86|321
1759835700000|2025-10-07 11:15:00|30.02|29.87|30.06|29.91|30.07|29.92|30.01|29.86|313
1759836000000|2025-10-07 11:20:00|30.07|29.92|30.06|29.91|30.11|29.96|30.05|29.9|231
1759836300000|2025-10-07 11:25:00|30.07|29.92|30.06|29.91|30.09|29.94|30.05|29.9|220
1759836600000|2025-10-07 11:30:00|30.07|29.92|30.12|29.97|30.13|29.98|30.05|29.9|350
1759836900000|2025-10-07 11:35:00|30.13|29.98|30.06|29.91|30.13|29.98|30.04|29.89|306
1759837200000|2025-10-07 11:40:00|30.05|29.9|30.02|29.87|30.07|29.92|30.02|29.87|283
1759837500000|2025-10-07 11:45:00|30.01|29.86|30.03|29.88|30.06|29.91|30.01|29.86|339
1759837800000|2025-10-07 11:50:00|30.04|29.89|30.1|29.95|30.12|29.97|30.02|29.87|312
1759838100000|2025-10-07 11:55:00|30.09|29.94|30.1|29.95|30.15|30|30.08|29.93|293
1759838400000|2025-10-07 12:00:00|30.11|29.96|30.08|29.93|30.11|29.96|30.05|29.9|359
1759838700000|2025-10-07 12:05:00|30.07|29.92|30.04|29.89|30.08|29.93|30.03|29.88|416
1759839000000|2025-10-07 12:10:00|30.05|29.9|30.02|29.87|30.09|29.94|30|29.85|390
1759839300000|2025-10-07 12:15:00|30.01|29.86|30.03|29.88|30.03|29.88|29.96|29.81|482
1759839600000|2025-10-07 12:20:00|30.02|29.87|29.98|29.83|30.04|29.89|29.97|29.82|428
1759839900000|2025-10-07 12:25:00|29.99|29.84|29.99|29.84|30|29.85|29.95|29.8|354
1759840200000|2025-10-07 12:30:00|29.98|29.83|29.96|29.81|30.01|29.86|29.91|29.76|403
1759840500000|2025-10-07 12:35:00|29.95|29.8|29.93|29.78|29.97|29.82|29.9|29.75|367
1759840800000|2025-10-07 12:40:00|29.92|29.77|29.89|29.74|29.93|29.78|29.87|29.72|332
1759841100000|2025-10-07 12:45:00|29.88|29.73|29.93|29.78|29.98|29.83|29.87|29.72|318
1759841400000|2025-10-07 12:50:00|29.92|29.77|29.93|29.78|29.94|29.79|29.9|29.75|352
1759841700000|2025-10-07 12:55:00|29.94|29.79|30.04|29.89|30.06|29.91|29.94|29.79|356
1759842000000|2025-10-07 13:00:00|30.06|29.91|29.99|29.84|30.07|29.92|29.97|29.82|452
1759842300000|2025-10-07 13:05:00|29.98|29.83|29.97|29.82|30|29.85|29.89|29.74|406
1759842600000|2025-10-07 13:10:00|29.98|29.83|29.91|29.76|29.99|29.84|29.89|29.74|420
1759842900000|2025-10-07 13:15:00|29.9|29.75|29.93|29.78|29.94|29.79|29.86|29.71|328
1759843200000|2025-10-07 13:20:00|29.92|29.77|29.89|29.74|29.95|29.8|29.87|29.72|354
1759843500000|2025-10-07 13:25:00|29.88|29.73|29.89|29.74|29.93|29.78|29.88|29.73|256
1759843800000|2025-10-07 13:30:00|29.88|29.73|29.76|29.61|29.89|29.74|29.72|29.57|246
1759844100000|2025-10-07 13:35:00|29.75|29.6|29.52|29.37|29.77|29.62|29.42|29.27|385
1759844400000|2025-10-07 13:40:00|29.51|29.36|29.38|29.23|29.54|29.39|29.22|29.07|508
1759844700000|2025-10-07 13:45:00|29.37|29.22|29.44|29.29|29.46|29.31|29.24|29.09|360
1759845000000|2025-10-07 13:50:00|29.45|29.3|29.38|29.23|29.49|29.34|29.38|29.23|355
1759845300000|2025-10-07 13:55:00|29.39|29.24|29.43|29.28|29.45|29.3|29.37|29.22|351
1759845600000|2025-10-07 14:00:00|29.42|29.27|29.28|29.13|29.44|29.29|29.27|29.12|290
1759845900000|2025-10-07 14:05:00|29.27|29.12|29.25|29.1|29.35|29.2|29.17|29.02|270
1759846200000|2025-10-07 14:10:00|29.24|29.09|29.16|29.01|29.27|29.12|29.12|28.97|248
1759846500000|2025-10-07 14:15:00|29.15|29|29.06|28.91|29.2|29.05|29.02|28.87|232
1759846800000|2025-10-07 14:20:00|29.07|28.92|29.06|28.91|29.17|29.02|29.04|28.89|216
1759847100000|2025-10-07 14:25:00|29.05|28.9|28.92|28.77|29.06|28.91|28.9|28.75|161
1759847400000|2025-10-07 14:30:00|28.93|28.78|29.07|28.92|29.08|28.93|28.9|28.75|269
1759847700000|2025-10-07 14:35:00|29.06|28.91|29.02|28.87|29.08|28.93|28.98|28.83|323
1759848000000|2025-10-07 14:40:00|29.01|28.86|29.07|28.92|29.07|28.92|28.96|28.81|480
1759848300000|2025-10-07 14:45:00|29.06|28.91|29.07|28.92|29.13|28.98|29.04|28.89|307
1759848600000|2025-10-07 14:50:00|29.08|28.93|28.98|28.83|29.08|28.93|28.96|28.81|550
1759848900000|2025-10-07 14:55:00|28.99|28.84|28.98|28.83|29.01|28.86|28.96|28.81|431
1759849200000|2025-10-07 15:00:00|28.99|28.84|28.98|28.83|29.03|28.88|28.93|28.78|489
1759849500000|2025-10-07 15:05:00|28.97|28.82|28.67|28.52|28.99|28.84|28.63|28.48|614
1759849800000|2025-10-07 15:10:00|28.66|28.51|28.8|28.65|28.85|28.7|28.64|28.49|333
1759850100000|2025-10-07 15:15:00|28.79|28.64|28.92|28.77|28.93|28.78|28.78|28.63|347
1759850400000|2025-10-07 15:20:00|28.91|28.76|28.83|28.68|28.93|28.78|28.8|28.65|303
1759850700000|2025-10-07 15:25:00|28.82|28.67|28.76|28.61|28.83|28.68|28.75|28.6|204
1759851000000|2025-10-07 15:30:00|28.77|28.62|28.73|28.58|28.77|28.62|28.72|28.57|228
1759851300000|2025-10-07 15:35:00|28.74|28.59|28.62|28.47|28.74|28.59|28.56|28.41|247
1759851600000|2025-10-07 15:40:00|28.61|28.46|28.63|28.48|28.68|28.53|28.55|28.4|371
1759851900000|2025-10-07 15:45:00|28.64|28.49|28.6|28.45|28.64|28.49|28.52|28.37|258
1759852200000|2025-10-07 15:50:00|28.61|28.46|28.61|28.46|28.65|28.5|28.56|28.41|232
1759852500000|2025-10-07 15:55:00|28.59|28.44|28.62|28.47|28.64|28.49|28.59|28.44|310
1759852800000|2025-10-07 16:00:00|28.61|28.46|28.54|28.39|28.61|28.46|28.54|28.39|378
1759853100000|2025-10-07 16:05:00|28.55|28.4|28.5|28.35|28.55|28.4|28.41|28.26|437
1759853400000|2025-10-07 16:10:00|28.49|28.34|28.43|28.28|28.51|28.36|28.41|28.26|322
1759853700000|2025-10-07 16:15:00|28.44|28.29|28.51|28.36|28.55|28.4|28.42|28.27|325
1759854000000|2025-10-07 16:20:00|28.5|28.35|28.41|28.26|28.53|28.38|28.4|28.25|388
1759854300000|2025-10-07 16:25:00|28.42|28.27|28.5|28.35|28.57|28.42|28.39|28.24|312
1759854600000|2025-10-07 16:30:00|28.51|28.36|28.6|28.45|28.6|28.45|28.5|28.35|295
1759854900000|2025-10-07 16:35:00|28.59|28.44|28.79|28.64|28.83|28.68|28.59|28.44|354
1759855200000|2025-10-07 16:40:00|28.78|28.63|28.76|28.61|28.8|28.65|28.72|28.57|368
1759855500000|2025-10-07 16:45:00|28.75|28.6|28.8|28.65|28.82|28.67|28.72|28.57|362
1759855800000|2025-10-07 16:50:00|28.81|28.66|28.77|28.62|28.84|28.69|28.76|28.61|271
1759856100000|2025-10-07 16:55:00|28.76|28.61|28.66|28.51|28.77|28.62|28.63|28.48|404
1759856400000|2025-10-07 17:00:00|28.67|28.52|28.7|28.55|28.74|28.59|28.65|28.5|233
1759856700000|2025-10-07 17:05:00|28.69|28.54|28.63|28.48|28.73|28.58|28.62|28.47|307
1759857000000|2025-10-07 17:10:00|28.62|28.47|28.63|28.48|28.66|28.51|28.61|28.46|270
1759857300000|2025-10-07 17:15:00|28.64|28.49|28.62|28.47|28.66|28.51|28.57|28.42|280
1759857600000|2025-10-07 17:20:00|28.63|28.48|28.64|28.49|28.66|28.51|28.61|28.46|238
1759857900000|2025-10-07 17:25:00|28.63|28.48|28.65|28.5|28.65|28.5|28.62|28.47|263
1759858200000|2025-10-07 17:30:00|28.64|28.49|28.65|28.5|28.66|28.51|28.62|28.47|220
1759858500000|2025-10-07 17:35:00|28.64|28.49|28.65|28.5|28.65|28.5|28.61|28.46|206
1759858800000|2025-10-07 17:40:00|28.66|28.51|28.67|28.52|28.67|28.52|28.62|28.47|249
1759859100000|2025-10-07 17:45:00|28.68|28.53|28.65|28.5|28.71|28.56|28.64|28.49|200
1759859400000|2025-10-07 17:50:00|28.64|28.49|28.54|28.39|28.65|28.5|28.54|28.39|200
1759859700000|2025-10-07 17:55:00|28.55|28.4|28.49|28.34|28.55|28.4|28.48|28.33|193
1759860000000|2025-10-07 18:00:00|28.5|28.35|28.48|28.33|28.5|28.35|28.45|28.3|175
1759860300000|2025-10-07 18:05:00|28.49|28.34|28.44|28.29|28.52|28.37|28.44|28.29|156
1759860600000|2025-10-07 18:10:00|28.45|28.3|28.49|28.34|28.51|28.36|28.44|28.29|101
1759860900000|2025-10-07 18:15:00|28.48|28.33|28.39|28.24|28.48|28.33|28.37|28.22|113
1759861200000|2025-10-07 18:20:00|28.38|28.23|28.4|28.25|28.41|28.26|28.33|28.18|179
1759861500000|2025-10-07 18:25:00|28.41|28.26|28.42|28.27|28.44|28.29|28.4|28.25|90
1759861800000|2025-10-07 18:30:00|28.41|28.26|28.42|28.27|28.47|28.32|28.4|28.25|170
1759862100000|2025-10-07 18:35:00|28.41|28.26|28.44|28.29|28.46|28.31|28.39|28.24|84
1759862400000|2025-10-07 18:40:00|28.43|28.28|28.47|28.32|28.48|28.33|28.41|28.26|107
1759862700000|2025-10-07 18:45:00|28.48|28.33|28.45|28.3|28.48|28.33|28.43|28.28|134
1759863000000|2025-10-07 18:50:00|28.44|28.29|28.45|28.3|28.48|28.33|28.44|28.29|130
1759863300000|2025-10-07 18:55:00|28.46|28.31|28.4|28.25|28.47|28.32|28.4|28.25|221
1759863600000|2025-10-07 19:00:00|28.39|28.24|28.5|28.35|28.51|28.36|28.38|28.23|119
1759863900000|2025-10-07 19:05:00|28.49|28.34|28.51|28.36|28.54|28.39|28.46|28.31|107
1759864200000|2025-10-07 19:10:00|28.52|28.37|28.45|28.3|28.52|28.37|28.44|28.29|76
1759864500000|2025-10-07 19:15:00|28.44|28.29|28.42|28.27|28.52|28.37|28.42|28.27|131
1759864800000|2025-10-07 19:20:00|28.43|28.28|28.4|28.25|28.43|28.28|28.38|28.23|112
1759865100000|2025-10-07 19:25:00|28.39|28.24|28.34|28.19|28.4|28.25|28.34|28.19|44
1759865400000|2025-10-07 19:30:00|28.33|28.18|28.33|28.18|28.37|28.22|28.29|28.14|98
1759865700000|2025-10-07 19:35:00|28.32|28.17|28.35|28.2|28.39|28.24|28.3|28.15|146
1759866000000|2025-10-07 19:40:00|28.36|28.21|28.24|28.09|28.36|28.21|28.23|28.08|142
1759866300000|2025-10-07 19:45:00|28.25|28.1|28.26|28.11|28.26|28.11|28.18|28.03|177
1759866600000|2025-10-07 19:50:00|28.27|28.12|28.27|28.12|28.36|28.21|28.26|28.11|226
1759866900000|2025-10-07 19:55:00|28.28|28.13|28.18|28.03|28.28|28.13|28.17|28.02|228
1759867200000|2025-10-07 20:00:00|28.17|28.02|28.24|28.09|28.25|28.1|28.17|28.02|141
1759867500000|2025-10-07 20:05:00|28.23|28.08|28.33|28.18|28.34|28.19|28.22|28.07|155
1759867800000|2025-10-07 20:10:00|28.34|28.19|28.26|28.11|28.34|28.19|28.23|28.08|230
1759868100000|2025-10-07 20:15:00|28.25|28.1|28.28|28.13|28.3|28.15|28.21|28.06|139
1759868400000|2025-10-07 20:20:00|28.27|28.12|28.39|28.24|28.41|28.26|28.26|28.11|194
1759868700000|2025-10-07 20:25:00|28.4|28.25|28.43|28.28|28.47|28.32|28.39|28.24|170
1759869000000|2025-10-07 20:30:00|28.42|28.27|28.46|28.31|28.46|28.31|28.4|28.25|107
1759869300000|2025-10-07 20:35:00|28.45|28.3|28.48|28.33|28.51|28.36|28.44|28.29|108
1759869600000|2025-10-07 20:40:00|28.47|28.32|28.42|28.27|28.48|28.33|28.42|28.27|110
1759869900000|2025-10-07 20:45:00|28.43|28.28|28.47|28.32|28.47|28.32|28.42|28.27|121
1759870200000|2025-10-07 20:50:00|28.48|28.33|28.49|28.34|28.49|28.34|28.44|28.29|68
1759870500000|2025-10-07 20:55:00|28.48|28.33|28.39|28.24|28.49|28.34|28.39|28.24|110
1759870800000|2025-10-07 21:00:00|28.4|28.25|28.36|28.21|28.4|28.25|28.32|28.17|69
1759871100000|2025-10-07 21:05:00|28.37|28.22|28.41|28.26|28.41|28.26|28.36|28.21|65
1759871400000|2025-10-07 21:10:00|28.4|28.25|28.4|28.25|28.45|28.3|28.4|28.25|49
1759871700000|2025-10-07 21:15:00|28.39|28.24|28.42|28.27|28.45|28.3|28.37|28.22|108
1759872000000|2025-10-07 21:20:00|28.43|28.28|28.42|28.27|28.44|28.29|28.4|28.25|106
1759872300000|2025-10-07 21:25:00|28.43|28.28|28.47|28.32|28.5|28.35|28.41|28.26|47
1759872600000|2025-10-07 21:30:00|28.48|28.33|28.46|28.31|28.51|28.36|28.42|28.27|67
1759872900000|2025-10-07 21:35:00|28.45|28.3|28.41|28.26|28.45|28.3|28.38|28.23|23
1759873200000|2025-10-07 21:40:00|28.4|28.25|28.36|28.21|28.4|28.25|28.34|28.19|37
1759873500000|2025-10-07 21:45:00|28.37|28.22|28.29|28.14|28.37|28.22|28.27|28.12|139
1759873800000|2025-10-07 21:50:00|28.28|28.13|28.31|28.16|28.32|28.17|28.26|28.11|28
1759874100000|2025-10-07 21:55:00|28.3|28.15|28.35|28.2|28.37|28.22|28.3|28.15|74
1759874400000|2025-10-07 22:00:00|28.36|28.21|28.33|28.18|28.36|28.21|28.3|28.15|152
1759874700000|2025-10-07 22:05:00|28.34|28.19|28.31|28.16|28.36|28.21|28.29|28.14|183
1759875000000|2025-10-07 22:10:00|28.3|28.15|28.4|28.25|28.42|28.27|28.29|28.14|172
1759875300000|2025-10-07 22:15:00|28.39|28.24|28.48|28.33|28.49|28.34|28.38|28.23|139
1759875600000|2025-10-07 22:20:00|28.47|28.32|28.38|28.23|28.48|28.33|28.38|28.23|110
1759875900000|2025-10-07 22:25:00|28.39|28.24|28.37|28.22|28.41|28.26|28.36|28.21|144
1759876200000|2025-10-07 22:30:00|28.38|28.23|28.37|28.22|28.41|28.26|28.36|28.21|78
1759876500000|2025-10-07 22:35:00|28.38|28.23|28.25|28.1|28.38|28.23|28.25|28.1|64
1759876800000|2025-10-07 22:40:00|28.26|28.11|28.27|28.12|28.28|28.13|28.23|28.08|114
1759877100000|2025-10-07 22:45:00|28.26|28.11|28.29|28.14|28.32|28.17|28.26|28.11|104
1759877400000|2025-10-07 22:50:00|28.28|28.13|28.27|28.12|28.3|28.15|28.27|28.12|38
1759877700000|2025-10-07 22:55:00|28.26|28.11|28.28|28.13|28.28|28.13|28.26|28.11|51
1759878000000|2025-10-07 23:00:00|28.29|28.14|28.22|28.07|28.29|28.14|28.2|28.05|102
1759878300000|2025-10-07 23:05:00|28.23|28.08|28.19|28.04|28.25|28.1|28.19|28.04|151
1759878600000|2025-10-07 23:10:00|28.2|28.05|28.14|27.99|28.2|28.05|28.11|27.96|153
1759878900000|2025-10-07 23:15:00|28.15|28|28.14|27.99|28.16|28.01|28.13|27.98|134
1759879200000|2025-10-07 23:20:00|28.15|28|28.17|28.02|28.18|28.03|28.12|27.97|123
1759879500000|2025-10-07 23:25:00|28.16|28.01|28.15|28|28.17|28.02|28.13|27.98|90
1759879800000|2025-10-07 23:30:00|28.14|27.99|28.09|27.94|28.15|28|28.06|27.91|161
1759880100000|2025-10-07 23:35:00|28.1|27.95|28.08|27.93|28.13|27.98|28.06|27.91|128
1759880400000|2025-10-07 23:40:00|28.09|27.94|28.02|27.87|28.1|27.95|27.95|27.8|153
1759880700000|2025-10-07 23:45:00|28.01|27.86|27.96|27.81|28.05|27.9|27.96|27.81|170
1759881000000|2025-10-07 23:50:00|27.95|27.8|28.02|27.87|28.03|27.88|27.91|27.76|180
1759881300000|2025-10-07 23:55:00|28.03|27.88|28.01|27.86|28.05|27.9|28|27.85|81
1759881600000|2025-10-08 00:00:00|28|27.85|28.05|27.9|28.06|27.91|27.98|27.83|172
1759881900000|2025-10-08 00:05:00|28.04|27.89|27.98|27.83|28.06|27.91|27.96|27.81|75
1759882200000|2025-10-08 00:10:00|27.97|27.82|27.98|27.83|27.99|27.84|27.95|27.8|96
1759882500000|2025-10-08 00:15:00|27.99|27.84|28.06|27.91|28.06|27.91|27.98|27.83|185
1759882800000|2025-10-08 00:20:00|28.05|27.9|28.04|27.89|28.07|27.92|28.02|27.87|122
1759883100000|2025-10-08 00:25:00|28.03|27.88|28.05|27.9|28.16|28.01|28.02|27.87|130
1759883400000|2025-10-08 00:30:00|28.04|27.89|28.02|27.87|28.05|27.9|27.96|27.81|89
1759883700000|2025-10-08 00:35:00|28.01|27.86|28.12|27.97|28.12|27.97|27.98|27.83|208
1759884000000|2025-10-08 00:40:00|28.13|27.98|28.26|28.11|28.32|28.17|28.12|27.97|297
1759884300000|2025-10-08 00:45:00|28.27|28.12|28.27|28.12|28.29|28.14|28.23|28.08|301
1759884600000|2025-10-08 00:50:00|28.26|28.11|28.27|28.12|28.3|28.15|28.25|28.1|225
1759884900000|2025-10-08 00:55:00|28.26|28.11|28.34|28.19|28.35|28.2|28.26|28.11|332
1759885200000|2025-10-08 01:00:00|28.33|28.18|28.28|28.13|28.35|28.2|28.27|28.12|262
1759885500000|2025-10-08 01:05:00|28.27|28.12|28.28|28.13|28.32|28.17|28.23|28.08|235
1759885800000|2025-10-08 01:10:00|28.27|28.12|28.22|28.07|28.28|28.13|28.21|28.06|228
1759886100000|2025-10-08 01:15:00|28.23|28.08|28.34|28.19|28.34|28.19|28.22|28.07|347
1759886400000|2025-10-08 01:20:00|28.33|28.18|28.34|28.19|28.36|28.21|28.32|28.17|176
1759886700000|2025-10-08 01:25:00|28.35|28.2|28.36|28.21|28.43|28.28|28.34|28.19|323
1759887000000|2025-10-08 01:30:00|28.37|28.22|28.44|28.29|28.45|28.3|28.36|28.21|327
1759887300000|2025-10-08 01:35:00|28.43|28.28|28.42|28.27|28.44|28.29|28.37|28.22|198
1759887600000|2025-10-08 01:40:00|28.41|28.26|28.35|28.2|28.41|28.26|28.34|28.19|207
1759887900000|2025-10-08 01:45:00|28.36|28.21|28.39|28.24|28.4|28.25|28.35|28.2|241
1759888200000|2025-10-08 01:50:00|28.4|28.25|28.42|28.27|28.44|28.29|28.39|28.24|238
1759888500000|2025-10-08 01:55:00|28.43|28.28|28.41|28.26|28.43|28.28|28.41|28.26|283
1759888800000|2025-10-08 02:00:00|28.42|28.27|28.42|28.27|28.43|28.28|28.38|28.23|373
1759889100000|2025-10-08 02:05:00|28.43|28.28|28.36|28.21|28.43|28.28|28.35|28.2|294
1759889400000|2025-10-08 02:10:00|28.37|28.22|28.36|28.21|28.4|28.25|28.35|28.2|280
1759889700000|2025-10-08 02:15:00|28.37|28.22|28.39|28.24|28.44|28.29|28.36|28.21|249
1759890000000|2025-10-08 02:20:00|28.4|28.25|28.43|28.28|28.45|28.3|28.39|28.24|219
1759890300000|2025-10-08 02:25:00|28.44|28.29|28.43|28.28|28.44|28.29|28.42|28.27|108
1759890600000|2025-10-08 02:30:00|28.42|28.27|28.4|28.25|28.43|28.28|28.4|28.25|156
1759890900000|2025-10-08 02:35:00|28.41|28.26|28.37|28.22|28.42|28.27|28.36|28.21|345
1759891200000|2025-10-08 02:40:00|28.36|28.21|28.34|28.19|28.37|28.22|28.33|28.18|213
1759891500000|2025-10-08 02:45:00|28.33|28.18|28.34|28.19|28.36|28.21|28.29|28.14|183
1759891800000|2025-10-08 02:50:00|28.33|28.18|28.35|28.2|28.36|28.21|28.32|28.17|161
1759892100000|2025-10-08 02:55:00|28.36|28.21|28.32|28.17|28.36|28.21|28.28|28.13|161
1759892400000|2025-10-08 03:00:00|28.31|28.16|28.28|28.13|28.33|28.18|28.28|28.13|224
1759892700000|2025-10-08 03:05:00|28.27|28.12|28.25|28.1|28.28|28.13|28.24|28.09|227
1759893000000|2025-10-08 03:10:00|28.26|28.11|28.22|28.07|28.26|28.11|28.2|28.05|210
1759893300000|2025-10-08 03:15:00|28.21|28.06|28.22|28.07|28.24|28.09|28.2|28.05|253
1759893600000|2025-10-08 03:20:00|28.23|28.08|28.15|28|28.23|28.08|28.14|27.99|159
1759893900000|2025-10-08 03:25:00|28.16|28.01|28.07|27.92|28.18|28.03|28.02|27.87|210
1759894200000|2025-10-08 03:30:00|28.06|27.91|28.05|27.9|28.14|27.99|28.03|27.88|200
1759894500000|2025-10-08 03:35:00|28.06|27.91|28.06|27.91|28.1|27.95|28.03|27.88|223
1759894800000|2025-10-08 03:40:00|28.05|27.9|28.04|27.89|28.12|27.97|28.03|27.88|110
1759895100000|2025-10-08 03:45:00|28.03|27.88|28.09|27.94|28.13|27.98|28.02|27.87|133
1759895400000|2025-10-08 03:50:00|28.08|27.93|28.05|27.9|28.13|27.98|28.03|27.88|252
1759895700000|2025-10-08 03:55:00|28.04|27.89|28.06|27.91|28.08|27.93|28.03|27.88|247
1759896000000|2025-10-08 04:00:00|28.05|27.9|28.1|27.95|28.1|27.95|28.02|27.87|232
1759896300000|2025-10-08 04:05:00|28.11|27.96|28.03|27.88|28.13|27.98|28.02|27.87|288
1759896600000|2025-10-08 04:10:00|28.02|27.87|28.15|28|28.17|28.02|27.93|27.78|281
1759896900000|2025-10-08 04:15:00|28.16|28.01|28.26|28.11|28.27|28.12|28.16|28.01|261
1759897200000|2025-10-08 04:20:00|28.25|28.1|28.21|28.06|28.27|28.12|28.2|28.05|174
1759897500000|2025-10-08 04:25:00|28.2|28.05|28.22|28.07|28.24|28.09|28.17|28.02|177
1759897800000|2025-10-08 04:30:00|28.23|28.08|28.29|28.14|28.31|28.16|28.23|28.08|281
1759898100000|2025-10-08 04:35:00|28.28|28.13|28.27|28.12|28.32|28.17|28.26|28.11|295
1759898400000|2025-10-08 04:40:00|28.26|28.11|28.28|28.13|28.3|28.15|28.25|28.1|223
1759898700000|2025-10-08 04:45:00|28.29|28.14|28.3|28.15|28.33|28.18|28.28|28.13|158
1759899000000|2025-10-08 04:50:00|28.31|28.16|28.27|28.12|28.33|28.18|28.25|28.1|202
1759899300000|2025-10-08 04:55:00|28.28|28.13|28.32|28.17|28.33|28.18|28.27|28.12|49
1759899600000|2025-10-08 05:00:00|28.31|28.16|28.25|28.1|28.32|28.17|28.24|28.09|228
1759899900000|2025-10-08 05:05:00|28.24|28.09|28.27|28.12|28.28|28.13|28.22|28.07|96
1759900200000|2025-10-08 05:10:00|28.28|28.13|28.22|28.07|28.28|28.13|28.21|28.06|143
1759900500000|2025-10-08 05:15:00|28.23|28.08|28.2|28.05|28.26|28.11|28.2|28.05|68
1759900800000|2025-10-08 05:20:00|28.19|28.04|28.16|28.01|28.2|28.05|28.13|27.98|70
1759901100000|2025-10-08 05:25:00|28.15|28|28.14|27.99|28.16|28.01|28.12|27.97|54
1759901400000|2025-10-08 05:30:00|28.15|28|28.12|27.97|28.16|28.01|28.11|27.96|176
1759901700000|2025-10-08 05:35:00|28.13|27.98|28.13|27.98|28.13|27.98|28.09|27.94|345
1759902000000|2025-10-08 05:40:00|28.12|27.97|28.11|27.96|28.15|28|28.09|27.94|178
1759902300000|2025-10-08 05:45:00|28.1|27.95|28.13|27.98|28.15|28|28.06|27.91|103
1759902600000|2025-10-08 05:50:00|28.12|27.97|28.14|27.99|28.16|28.01|28.12|27.97|120
1759902900000|2025-10-08 05:55:00|28.15|28|28.21|28.06|28.22|28.07|28.15|28|83
1759903200000|2025-10-08 06:00:00|28.2|28.05|28.19|28.04|28.23|28.08|28.17|28.02|269
1759903500000|2025-10-08 06:05:00|28.17|28.02|28.21|28.06|28.21|28.06|28.12|27.97|195
1759903800000|2025-10-08 06:10:00|28.22|28.07|28.27|28.12|28.29|28.14|28.22|28.07|52
1759904100000|2025-10-08 06:15:00|28.28|28.13|28.29|28.14|28.29|28.14|28.23|28.08|213
1759904400000|2025-10-08 06:20:00|28.3|28.15|28.24|28.09|28.32|28.17|28.23|28.08|57
1759904700000|2025-10-08 06:25:00|28.23|28.08|28.23|28.08|28.27|28.12|28.21|28.06|77
1759905000000|2025-10-08 06:30:00|28.24|28.09|28.22|28.07|28.27|28.12|28.22|28.07|101
1759905300000|2025-10-08 06:35:00|28.21|28.06|28.29|28.14|28.29|28.14|28.21|28.06|65
1759905600000|2025-10-08 06:40:00|28.28|28.13|28.22|28.07|28.29|28.14|28.22|28.07|180
1759905900000|2025-10-08 06:45:00|28.23|28.08|28.23|28.08|28.25|28.1|28.21|28.06|79
1759906200000|2025-10-08 06:50:00|28.24|28.09|28.24|28.09|28.25|28.1|28.2|28.05|101
1759906500000|2025-10-08 06:55:00|28.23|28.08|28.24|28.09|28.26|28.11|28.23|28.08|36
1759906800000|2025-10-08 07:00:00|28.25|28.1|28.34|28.19|28.34|28.19|28.22|28.07|118
1759907100000|2025-10-08 07:05:00|28.35|28.2|28.25|28.1|28.38|28.23|28.23|28.08|139
1759907400000|2025-10-08 07:10:00|28.24|28.09|28.27|28.12|28.27|28.12|28.24|28.09|62
1759907700000|2025-10-08 07:15:00|28.26|28.11|28.25|28.1|28.28|28.13|28.23|28.08|92
1759908000000|2025-10-08 07:20:00|28.24|28.09|28.27|28.12|28.29|28.14|28.21|28.06|94
1759908300000|2025-10-08 07:25:00|28.26|28.11|28.24|28.09|28.28|28.13|28.22|28.07|153
1759908600000|2025-10-08 07:30:00|28.25|28.1|28.25|28.1|28.26|28.11|28.2|28.05|179
1759908900000|2025-10-08 07:35:00|28.26|28.11|28.19|28.04|28.26|28.11|28.19|28.04|100
1759909200000|2025-10-08 07:40:00|28.18|28.03|28.23|28.08|28.25|28.1|28.14|27.99|264
1759909500000|2025-10-08 07:45:00|28.22|28.07|28.28|28.13|28.28|28.13|28.19|28.04|224
1759909800000|2025-10-08 07:50:00|28.29|28.14|28.31|28.16|28.34|28.19|28.27|28.12|162
1759910100000|2025-10-08 07:55:00|28.32|28.17|28.38|28.23|28.39|28.24|28.31|28.16|69
1759910400000|2025-10-08 08:00:00|28.37|28.22|28.38|28.23|28.39|28.24|28.34|28.19|174
1759910700000|2025-10-08 08:05:00|28.37|28.22|28.32|28.17|28.37|28.22|28.3|28.15|173
1759911000000|2025-10-08 08:10:00|28.33|28.18|28.3|28.15|28.34|28.19|28.29|28.14|146
1759911300000|2025-10-08 08:15:00|28.29|28.14|28.32|28.17|28.33|28.18|28.28|28.13|178
1759911600000|2025-10-08 08:20:00|28.33|28.18|28.32|28.17|28.36|28.21|28.3|28.15|114
1759911900000|2025-10-08 08:25:00|28.33|28.18|28.27|28.12|28.33|28.18|28.25|28.1|119
1759912200000|2025-10-08 08:30:00|28.28|28.13|28.36|28.21|28.37|28.22|28.25|28.1|198
1759912500000|2025-10-08 08:35:00|28.35|28.2|28.42|28.27|28.43|28.28|28.35|28.2|192
1759912800000|2025-10-08 08:40:00|28.41|28.26|28.53|28.38|28.54|28.39|28.41|28.26|276
1759913100000|2025-10-08 08:45:00|28.52|28.37|28.46|28.31|28.54|28.39|28.43|28.28|365
1759913400000|2025-10-08 08:50:00|28.45|28.3|28.42|28.27|28.5|28.35|28.41|28.26|184
1759913700000|2025-10-08 08:55:00|28.41|28.26|28.42|28.27|28.44|28.29|28.4|28.25|102
1759914000000|2025-10-08 09:00:00|28.43|28.28|28.41|28.26|28.45|28.3|28.41|28.26|93
1759914300000|2025-10-08 09:05:00|28.42|28.27|28.41|28.26|28.43|28.28|28.39|28.24|139
1759914600000|2025-10-08 09:10:00|28.4|28.25|28.37|28.22|28.4|28.25|28.35|28.2|76
1759914900000|2025-10-08 09:15:00|28.36|28.21|28.34|28.19|28.37|28.22|28.32|28.17|78
1759915200000|2025-10-08 09:20:00|28.35|28.2|28.32|28.17|28.36|28.21|28.32|28.17|108
1759915500000|2025-10-08 09:25:00|28.31|28.16|28.31|28.16|28.33|28.18|28.29|28.14|57
1759915800000|2025-10-08 09:30:00|28.32|28.17|28.31|28.16|28.33|28.18|28.29|28.14|72
1759916100000|2025-10-08 09:35:00|28.32|28.17|28.35|28.2|28.35|28.2|28.3|28.15|42
1759916400000|2025-10-08 09:40:00|28.34|28.19|28.36|28.21|28.36|28.21|28.31|28.16|87
1759916700000|2025-10-08 09:45:00|28.35|28.2|28.33|28.18|28.36|28.21|28.32|28.17|43
1759917000000|2025-10-08 09:50:00|28.32|28.17|28.33|28.18|28.34|28.19|28.31|28.16|62
1759917300000|2025-10-08 09:55:00|28.34|28.19|28.38|28.23|28.38|28.23|28.33|28.18|143
1759917600000|2025-10-08 10:00:00|28.39|28.24|28.43|28.28|28.43|28.28|28.37|28.22|105
1759917900000|2025-10-08 10:05:00|28.42|28.27|28.43|28.28|28.46|28.31|28.4|28.25|164
1759918200000|2025-10-08 10:10:00|28.44|28.29|28.35|28.2|28.44|28.29|28.33|28.18|120
1759918500000|2025-10-08 10:15:00|28.34|28.19|28.4|28.25|28.4|28.25|28.33|28.18|122
1759918800000|2025-10-08 10:20:00|28.39|28.24|28.37|28.22|28.41|28.26|28.36|28.21|119
1759919100000|2025-10-08 10:25:00|28.38|28.23|28.36|28.21|28.41|28.26|28.36|28.21|107
1759919400000|2025-10-08 10:30:00|28.35|28.2|28.41|28.26|28.41|28.26|28.35|28.2|51
1759919700000|2025-10-08 10:35:00|28.4|28.25|28.41|28.26|28.45|28.3|28.4|28.25|104
1759920000000|2025-10-08 10:40:00|28.42|28.27|28.47|28.32|28.49|28.34|28.42|28.27|96
1759920300000|2025-10-08 10:45:00|28.46|28.31|28.46|28.31|28.48|28.33|28.44|28.29|194
1759920600000|2025-10-08 10:50:00|28.45|28.3|28.45|28.3|28.47|28.32|28.44|28.29|131
1759920900000|2025-10-08 10:55:00|28.46|28.31|28.45|28.3|28.47|28.32|28.44|28.29|70
1759921200000|2025-10-08 11:00:00|28.44|28.29|28.45|28.3|28.48|28.33|28.44|28.29|188
1759921500000|2025-10-08 11:05:00|28.44|28.29|28.49|28.34|28.49|28.34|28.42|28.27|120
1759921800000|2025-10-08 11:10:00|28.5|28.35|28.55|28.4|28.57|28.42|28.5|28.35|162
1759922100000|2025-10-08 11:15:00|28.54|28.39|28.47|28.32|28.55|28.4|28.45|28.3|292
1759922400000|2025-10-08 11:20:00|28.46|28.31|28.42|28.27|28.49|28.34|28.42|28.27|305
1759922700000|2025-10-08 11:25:00|28.43|28.28|28.46|28.31|28.47|28.32|28.42|28.27|200
1759923000000|2025-10-08 11:30:00|28.45|28.3|28.42|28.27|28.45|28.3|28.4|28.25|196
1759923300000|2025-10-08 11:35:00|28.43|28.28|28.38|28.23|28.43|28.28|28.36|28.21|120
1759923600000|2025-10-08 11:40:00|28.39|28.24|28.34|28.19|28.39|28.24|28.34|28.19|66
1759923900000|2025-10-08 11:45:00|28.33|28.18|28.39|28.24|28.39|28.24|28.33|28.18|81
1759924200000|2025-10-08 11:50:00|28.4|28.25|28.38|28.23|28.41|28.26|28.37|28.22|117
1759924500000|2025-10-08 11:55:00|28.37|28.22|28.38|28.23|28.39|28.24|28.36|28.21|54
1759924800000|2025-10-08 12:00:00|28.39|28.24|28.39|28.24|28.44|28.29|28.37|28.22|107
1759925100000|2025-10-08 12:05:00|28.38|28.23|28.37|28.22|28.43|28.28|28.37|28.22|126
1759925400000|2025-10-08 12:10:00|28.36|28.21|28.4|28.25|28.45|28.3|28.36|28.21|97
1759925700000|2025-10-08 12:15:00|28.41|28.26|28.38|28.23|28.41|28.26|28.36|28.21|68
1759926000000|2025-10-08 12:20:00|28.37|28.22|28.36|28.21|28.38|28.23|28.34|28.19|32
1759926300000|2025-10-08 12:25:00|28.35|28.2|28.4|28.25|28.4|28.25|28.34|28.19|77
1759926600000|2025-10-08 12:30:00|28.39|28.24|28.37|28.22|28.4|28.25|28.35|28.2|110
1759926900000|2025-10-08 12:35:00|28.38|28.23|28.4|28.25|28.41|28.26|28.35|28.2|179
1759927200000|2025-10-08 12:40:00|28.41|28.26|28.5|28.35|28.5|28.35|28.4|28.25|140
1759927500000|2025-10-08 12:45:00|28.51|28.36|28.56|28.41|28.56|28.41|28.5|28.35|113
1759927800000|2025-10-08 12:50:00|28.57|28.42|28.49|28.34|28.58|28.43|28.49|28.34|190
1759928100000|2025-10-08 12:55:00|28.5|28.35|28.54|28.39|28.54|28.39|28.49|28.34|63
1759928400000|2025-10-08 13:00:00|28.55|28.4|28.53|28.38|28.64|28.49|28.51|28.36|168
1759928700000|2025-10-08 13:05:00|28.54|28.39|28.48|28.33|28.57|28.42|28.42|28.27|158
1759929000000|2025-10-08 13:10:00|28.49|28.34|28.53|28.38|28.54|28.39|28.46|28.31|133
1759929300000|2025-10-08 13:15:00|28.54|28.39|28.53|28.38|28.56|28.41|28.5|28.35|130
1759929600000|2025-10-08 13:20:00|28.54|28.39|28.53|28.38|28.55|28.4|28.48|28.33|78
1759929900000|2025-10-08 13:25:00|28.52|28.37|28.51|28.36|28.54|28.39|28.49|28.34|34
1759930200000|2025-10-08 13:30:00|28.5|28.35|28.5|28.35|28.55|28.4|28.47|28.32|200
1759930500000|2025-10-08 13:35:00|28.49|28.34|28.45|28.3|28.51|28.36|28.39|28.24|201
1759930800000|2025-10-08 13:40:00|28.44|28.29|28.36|28.21|28.46|28.31|28.31|28.16|292
1759931100000|2025-10-08 13:45:00|28.37|28.22|28.46|28.31|28.48|28.33|28.29|28.14|209
1759931400000|2025-10-08 13:50:00|28.45|28.3|28.48|28.33|28.5|28.35|28.42|28.27|152
1759931700000|2025-10-08 13:55:00|28.47|28.32|28.61|28.46|28.64|28.49|28.46|28.31|173
1759932000000|2025-10-08 14:00:00|28.62|28.47|28.81|28.66|28.84|28.69|28.62|28.47|256
1759932300000|2025-10-08 14:05:00|28.82|28.67|28.76|28.61|28.83|28.68|28.75|28.6|198
1759932600000|2025-10-08 14:10:00|28.77|28.62|28.69|28.54|28.81|28.66|28.69|28.54|124
1759932900000|2025-10-08 14:15:00|28.7|28.55|28.78|28.63|28.8|28.65|28.66|28.51|219
1759933200000|2025-10-08 14:20:00|28.79|28.64|28.64|28.49|28.79|28.64|28.63|28.48|100
1759933500000|2025-10-08 14:25:00|28.63|28.48|28.6|28.45|28.64|28.49|28.58|28.43|251
1759933800000|2025-10-08 14:30:00|28.59|28.44|28.54|28.39|28.69|28.54|28.54|28.39|215
1759934100000|2025-10-08 14:35:00|28.53|28.38|28.55|28.4|28.57|28.42|28.48|28.33|289
1759934400000|2025-10-08 14:40:00|28.54|28.39|28.54|28.39|28.55|28.4|28.49|28.34|145
1759934700000|2025-10-08 14:45:00|28.53|28.38|28.55|28.4|28.57|28.42|28.49|28.34|149
1759935000000|2025-10-08 14:50:00|28.56|28.41|28.48|28.33|28.56|28.41|28.46|28.31|121
1759935300000|2025-10-08 14:55:00|28.47|28.32|28.44|28.29|28.48|28.33|28.41|28.26|156
1759935600000|2025-10-08 15:00:00|28.45|28.3|28.49|28.34|28.53|28.38|28.43|28.28|183
1759935900000|2025-10-08 15:05:00|28.48|28.33|28.52|28.37|28.53|28.38|28.48|28.33|159
1759936200000|2025-10-08 15:10:00|28.53|28.38|28.51|28.36|28.56|28.41|28.49|28.34|177
1759936500000|2025-10-08 15:15:00|28.5|28.35|28.41|28.26|28.53|28.38|28.41|28.26|75
1759936800000|2025-10-08 15:20:00|28.4|28.25|28.5|28.35|28.51|28.36|28.36|28.21|181
1759937100000|2025-10-08 15:25:00|28.51|28.36|28.49|28.34|28.54|28.39|28.49|28.34|224
1759937400000|2025-10-08 15:30:00|28.48|28.33|28.44|28.29|28.49|28.34|28.39|28.24|231
1759937700000|2025-10-08 15:35:00|28.45|28.3|28.43|28.28|28.47|28.32|28.42|28.27|211
1759938000000|2025-10-08 15:40:00|28.42|28.27|28.4|28.25|28.44|28.29|28.4|28.25|73
1759938300000|2025-10-08 15:45:00|28.39|28.24|28.35|28.2|28.41|28.26|28.33|28.18|205
1759938600000|2025-10-08 15:50:00|28.36|28.21|28.4|28.25|28.41|28.26|28.35|28.2|233
1759938900000|2025-10-08 15:55:00|28.39|28.24|28.37|28.22|28.41|28.26|28.36|28.21|314
1759939200000|2025-10-08 16:00:00|28.38|28.23|28.37|28.22|28.39|28.24|28.33|28.18|194
1759939500000|2025-10-08 16:05:00|28.36|28.21|28.41|28.26|28.43|28.28|28.34|28.19|275
1759939800000|2025-10-08 16:10:00|28.42|28.27|28.44|28.29|28.44|28.29|28.39|28.24|135
1759940100000|2025-10-08 16:15:00|28.45|28.3|28.39|28.24|28.46|28.31|28.38|28.23|171
1759940400000|2025-10-08 16:20:00|28.4|28.25|28.41|28.26|28.41|28.26|28.37|28.22|176
1759940700000|2025-10-08 16:25:00|28.42|28.27|28.39|28.24|28.42|28.27|28.37|28.22|110
1759941000000|2025-10-08 16:30:00|28.38|28.23|28.39|28.24|28.41|28.26|28.34|28.19|142
1759941300000|2025-10-08 16:35:00|28.4|28.25|28.41|28.26|28.43|28.28|28.38|28.23|142
1759941600000|2025-10-08 16:40:00|28.4|28.25|28.4|28.25|28.43|28.28|28.38|28.23|139
1759941900000|2025-10-08 16:45:00|28.41|28.26|28.41|28.26|28.42|28.27|28.38|28.23|243
1759942200000|2025-10-08 16:50:00|28.42|28.27|28.52|28.37|28.53|28.38|28.41|28.26|185
1759942500000|2025-10-08 16:55:00|28.53|28.38|28.6|28.45|28.61|28.46|28.52|28.37|192
1759942800000|2025-10-08 17:00:00|28.59|28.44|28.86|28.71|28.88|28.73|28.59|28.44|266
1759943100000|2025-10-08 17:05:00|28.85|28.7|28.95|28.8|28.95|28.8|28.82|28.67|238
1759943400000|2025-10-08 17:10:00|28.96|28.81|28.92|28.77|29.03|28.88|28.91|28.76|215
1759943700000|2025-10-08 17:15:00|28.91|28.76|29.07|28.92|29.08|28.93|28.9|28.75|213
1759944000000|2025-10-08 17:20:00|29.06|28.91|29.11|28.96|29.17|29.02|28.99|28.84|213
1759944300000|2025-10-08 17:25:00|29.12|28.97|29.05|28.9|29.14|28.99|29.03|28.88|182
1759944600000|2025-10-08 17:30:00|29.06|28.91|29.12|28.97|29.27|29.12|29.06|28.91|184
1759944900000|2025-10-08 17:35:00|29.11|28.96|29.08|28.93|29.14|28.99|29.05|28.9|126
1759945200000|2025-10-08 17:40:00|29.07|28.92|28.98|28.83|29.08|28.93|28.95|28.8|161
1759945500000|2025-10-08 17:45:00|28.97|28.82|28.98|28.83|29.01|28.86|28.91|28.76|110
1759945800000|2025-10-08 17:50:00|28.97|28.82|29.02|28.87|29.03|28.88|28.97|28.82|142
1759946100000|2025-10-08 17:55:00|29.03|28.88|29.05|28.9|29.07|28.92|29.01|28.86|121
1759946400000|2025-10-08 18:00:00|29.06|28.91|29.03|28.88|29.1|28.95|29.01|28.86|207
1759946700000|2025-10-08 18:05:00|29.04|28.89|29.05|28.9|29.09|28.94|29.01|28.86|115
1759947000000|2025-10-08 18:10:00|29.06|28.91|29.04|28.89|29.1|28.95|29.03|28.88|139
1759947300000|2025-10-08 18:15:00|29.03|28.88|29.08|28.93|29.09|28.94|28.99|28.84|115
1759947600000|2025-10-08 18:20:00|29.09|28.94|29.05|28.9|29.09|28.94|29|28.85|135
1759947900000|2025-10-08 18:25:00|29.04|28.89|28.97|28.82|29.05|28.9|28.97|28.82|118
1759948200000|2025-10-08 18:30:00|28.98|28.83|28.99|28.84|29.02|28.87|28.96|28.81|97
1759948500000|2025-10-08 18:35:00|28.98|28.83|29.06|28.91|29.07|28.92|28.98|28.83|181
1759948800000|2025-10-08 18:40:00|29.05|28.9|29|28.85|29.06|28.91|28.98|28.83|146
1759949100000|2025-10-08 18:45:00|29.01|28.86|29.02|28.87|29.03|28.88|28.98|28.83|94
1759949400000|2025-10-08 18:50:00|29.01|28.86|29.51|29.36|29.71|29.56|29.01|28.86|349
1759949700000|2025-10-08 18:55:00|29.52|29.37|29.41|29.26|29.55|29.4|29.41|29.26|166
1759950000000|2025-10-08 19:00:00|29.42|29.27|29.36|29.21|29.46|29.31|29.33|29.18|228
1759950300000|2025-10-08 19:05:00|29.35|29.2|29.27|29.12|29.38|29.23|29.23|29.08|169
1759950600000|2025-10-08 19:10:00|29.26|29.11|29.24|29.09|29.27|29.12|29.21|29.06|121
1759950900000|2025-10-08 19:15:00|29.23|29.08|29.22|29.07|29.29|29.14|29.2|29.05|93
1759951200000|2025-10-08 19:20:00|29.21|29.06|29.31|29.16|29.32|29.17|29.21|29.06|155
1759951500000|2025-10-08 19:25:00|29.32|29.17|29.3|29.15|29.35|29.2|29.28|29.13|116
1759951800000|2025-10-08 19:30:00|29.31|29.16|29.27|29.12|29.33|29.18|29.25|29.1|127
1759952100000|2025-10-08 19:35:00|29.26|29.11|29.22|29.07|29.28|29.13|29.22|29.07|87
1759952400000|2025-10-08 19:40:00|29.23|29.08|29.23|29.08|29.27|29.12|29.21|29.06|76
1759952700000|2025-10-08 19:45:00|29.24|29.09|29.24|29.09|29.24|29.09|29.21|29.06|103
1759953000000|2025-10-08 19:50:00|29.23|29.08|29.26|29.11|29.28|29.13|29.23|29.08|124
1759953300000|2025-10-08 19:55:00|29.25|29.1|29.27|29.12|29.3|29.15|29.23|29.08|145
1759953600000|2025-10-08 20:00:00|29.28|29.13|29.22|29.07|29.3|29.15|29.21|29.06|113
1759953900000|2025-10-08 20:05:00|29.21|29.06|29.24|29.09|29.27|29.12|29.21|29.06|106
1759954200000|2025-10-08 20:10:00|29.25|29.1|29.27|29.12|29.27|29.12|29.22|29.07|91
1759954500000|2025-10-08 20:15:00|29.28|29.13|29.26|29.11|29.33|29.18|29.26|29.11|71
1759954800000|2025-10-08 20:20:00|29.27|29.12|29.3|29.15|29.33|29.18|29.26|29.11|76
1759955100000|2025-10-08 20:25:00|29.29|29.14|29.29|29.14|29.3|29.15|29.27|29.12|75
1759955400000|2025-10-08 20:30:00|29.3|29.15|29.23|29.08|29.3|29.15|29.22|29.07|60
1759955700000|2025-10-08 20:35:00|29.22|29.07|29.23|29.08|29.28|29.13|29.22|29.07|46
1759956000000|2025-10-08 20:40:00|29.24|29.09|29.23|29.08|29.25|29.1|29.22|29.07|72
1759956300000|2025-10-08 20:45:00|29.22|29.07|29.08|28.93|29.22|29.07|29.08|28.93|99
1759956600000|2025-10-08 20:50:00|29.09|28.94|29.08|28.93|29.1|28.95|29.07|28.92|74
1759956900000|2025-10-08 20:55:00|29.09|28.94|29.02|28.87|29.09|28.94|29.01|28.86|136
1759957200000|2025-10-08 21:00:00|29.01|28.86|29.05|28.9|29.07|28.92|29.01|28.86|53
1759957500000|2025-10-08 21:05:00|29.04|28.89|28.99|28.84|29.05|28.9|28.98|28.83|42
1759957800000|2025-10-08 21:10:00|28.98|28.83|28.95|28.8|28.99|28.84|28.93|28.78|44
1759958100000|2025-10-08 21:15:00|28.96|28.81|29|28.85|29|28.85|28.95|28.8|35
1759958400000|2025-10-08 21:20:00|29.01|28.86|29.04|28.89|29.05|28.9|29.01|28.86|6
1759958700000|2025-10-08 21:25:00|29.05|28.9|29.04|28.89|29.06|28.91|29.02|28.87|40
1759959000000|2025-10-08 21:30:00|29.05|28.9|29.04|28.89|29.05|28.9|29.04|28.89|10
1759959300000|2025-10-08 21:35:00|29.03|28.88|29.03|28.88|29.04|28.89|29.03|28.88|3
1759959600000|2025-10-08 21:40:00|29.02|28.87|29.01|28.86|29.03|28.88|29.01|28.86|6
1759959900000|2025-10-08 21:45:00|29|28.85|28.95|28.8|29|28.85|28.95|28.8|16
1759960200000|2025-10-08 21:50:00|28.94|28.79|28.91|28.76|28.94|28.79|28.91|28.76|4
1759960500000|2025-10-08 21:55:00|28.92|28.77|28.95|28.8|28.95|28.8|28.92|28.77|20
1759960800000|2025-10-08 22:00:00|28.94|28.79|29|28.85|29.01|28.86|28.94|28.79|102
1759961100000|2025-10-08 22:05:00|29.01|28.86|28.99|28.84|29.02|28.87|28.97|28.82|186
1759961400000|2025-10-08 22:10:00|28.98|28.83|29|28.85|29|28.85|28.98|28.83|129
1759961700000|2025-10-08 22:15:00|28.99|28.84|28.99|28.84|29.02|28.87|28.97|28.82|139
1759962000000|2025-10-08 22:20:00|29|28.85|28.99|28.84|29.03|28.88|28.99|28.84|94
1759962300000|2025-10-08 22:25:00|28.98|28.83|28.99|28.84|28.99|28.84|28.98|28.83|22
1759962600000|2025-10-08 22:30:00|28.98|28.83|28.99|28.84|28.99|28.84|28.97|28.82|60
1759962900000|2025-10-08 22:35:00|28.98|28.83|28.99|28.84|29|28.85|28.98|28.83|74
1759963200000|2025-10-08 22:40:00|28.98|28.83|28.99|28.84|29|28.85|28.98|28.83|26
1759963500000|2025-10-08 22:45:00|29|28.85|28.93|28.78|29|28.85|28.93|28.78|129
1759963800000|2025-10-08 22:50:00|28.92|28.77|28.92|28.77|28.94|28.79|28.92|28.77|99
1759964100000|2025-10-08 22:55:00|28.93|28.78|28.89|28.74|28.94|28.79|28.88|28.73|109
1759964400000|2025-10-08 23:00:00|28.88|28.73|28.88|28.73|28.9|28.75|28.87|28.72|49
1759964700000|2025-10-08 23:05:00|28.89|28.74|28.89|28.74|28.89|28.74|28.85|28.7|123
1759965000000|2025-10-08 23:10:00|28.88|28.73|28.89|28.74|28.91|28.76|28.88|28.73|50
1759965300000|2025-10-08 23:15:00|28.9|28.75|28.9|28.75|28.95|28.8|28.89|28.74|83
1759965600000|2025-10-08 23:20:00|28.89|28.74|28.91|28.76|28.93|28.78|28.88|28.73|157
1759965900000|2025-10-08 23:25:00|28.9|28.75|28.91|28.76|28.91|28.76|28.9|28.75|6
1759966200000|2025-10-08 23:30:00|28.9|28.75|28.93|28.78|28.93|28.78|28.89|28.74|67
1759966500000|2025-10-08 23:35:00|28.94|28.79|28.92|28.77|28.94|28.79|28.92|28.77|41
1759966800000|2025-10-08 23:40:00|28.91|28.76|28.89|28.74|28.92|28.77|28.88|28.73|32
1759967100000|2025-10-08 23:45:00|28.88|28.73|28.89|28.74|28.91|28.76|28.88|28.73|116
1759967400000|2025-10-08 23:50:00|28.88|28.73|28.89|28.74|28.89|28.74|28.88|28.73|14
1759967700000|2025-10-08 23:55:00|28.9|28.75|28.9|28.75|28.9|28.75|28.89|28.74|101
1759968000000|2025-10-09 00:00:00|28.89|28.74|28.91|28.76|28.98|28.83|28.89|28.74|211
1759968300000|2025-10-09 00:05:00|28.92|28.77|28.88|28.73|28.92|28.77|28.84|28.69|165
1759968600000|2025-10-09 00:10:00|28.87|28.72|28.86|28.71|28.89|28.74|28.85|28.7|126
1759968900000|2025-10-09 00:15:00|28.87|28.72|28.94|28.79|28.94|28.79|28.86|28.71|120
1759969200000|2025-10-09 00:20:00|28.93|28.78|28.87|28.72|28.95|28.8|28.87|28.72|149
1759969500000|2025-10-09 00:25:00|28.88|28.73|28.85|28.7|28.89|28.74|28.85|28.7|124
1759969800000|2025-10-09 00:30:00|28.86|28.71|28.82|28.67|28.87|28.72|28.8|28.65|150
1759970100000|2025-10-09 00:35:00|28.81|28.66|28.76|28.61|28.82|28.67|28.73|28.58|172
1759970400000|2025-10-09 00:40:00|28.75|28.6|28.71|28.56|28.79|28.64|28.71|28.56|165
1759970700000|2025-10-09 00:45:00|28.72|28.57|28.7|28.55|28.72|28.57|28.68|28.53|156
1759971000000|2025-10-09 00:50:00|28.69|28.54|28.69|28.54|28.73|28.58|28.68|28.53|135
1759971300000|2025-10-09 00:55:00|28.7|28.55|28.65|28.5|28.7|28.55|28.65|28.5|76
1759971600000|2025-10-09 01:00:00|28.64|28.49|28.56|28.41|28.65|28.5|28.53|28.38|88
1759971900000|2025-10-09 01:05:00|28.55|28.4|28.56|28.41|28.56|28.41|28.52|28.37|126
1759972200000|2025-10-09 01:10:00|28.55|28.4|28.56|28.41|28.6|28.45|28.54|28.39|152
1759972500000|2025-10-09 01:15:00|28.55|28.4|28.57|28.42|28.65|28.5|28.54|28.39|242
1759972800000|2025-10-09 01:20:00|28.58|28.43|28.58|28.43|28.61|28.46|28.56|28.41|143
1759973100000|2025-10-09 01:25:00|28.59|28.44|28.54|28.39|28.6|28.45|28.53|28.38|68
1759973400000|2025-10-09 01:30:00|28.53|28.38|28.52|28.37|28.57|28.42|28.49|28.34|164
1759973700000|2025-10-09 01:35:00|28.51|28.36|28.51|28.36|28.55|28.4|28.5|28.35|145
1759974000000|2025-10-09 01:40:00|28.5|28.35|28.5|28.35|28.52|28.37|28.49|28.34|199
1759974300000|2025-10-09 01:45:00|28.51|28.36|28.53|28.38|28.55|28.4|28.5|28.35|109
1759974600000|2025-10-09 01:50:00|28.54|28.39|28.53|28.38|28.54|28.39|28.5|28.35|105
1759974900000|2025-10-09 01:55:00|28.54|28.39|28.58|28.43|28.58|28.43|28.53|28.38|65
1759975200000|2025-10-09 02:00:00|28.57|28.42|28.49|28.34|28.58|28.43|28.48|28.33|181
1759975500000|2025-10-09 02:05:00|28.5|28.35|28.46|28.31|28.5|28.35|28.4|28.25|165
1759975800000|2025-10-09 02:10:00|28.45|28.3|28.51|28.36|28.51|28.36|28.44|28.29|257
1759976100000|2025-10-09 02:15:00|28.5|28.35|28.41|28.26|28.52|28.37|28.41|28.26|102
1759976400000|2025-10-09 02:20:00|28.42|28.27|28.42|28.27|28.45|28.3|28.41|28.26|208
1759976700000|2025-10-09 02:25:00|28.41|28.26|28.41|28.26|28.44|28.29|28.4|28.25|129
1759977000000|2025-10-09 02:30:00|28.4|28.25|28.38|28.23|28.46|28.31|28.37|28.22|161
1759977300000|2025-10-09 02:35:00|28.37|28.22|28.31|28.16|28.38|28.23|28.29|28.14|211
1759977600000|2025-10-09 02:40:00|28.3|28.15|28.24|28.09|28.31|28.16|28.21|28.06|218
1759977900000|2025-10-09 02:45:00|28.25|28.1|28.27|28.12|28.31|28.16|28.22|28.07|177
1759978200000|2025-10-09 02:50:00|28.26|28.11|28.25|28.1|28.32|28.17|28.24|28.09|180
1759978500000|2025-10-09 02:55:00|28.24|28.09|28.25|28.1|28.28|28.13|28.19|28.04|177
1759978800000|2025-10-09 03:00:00|28.26|28.11|28.39|28.24|28.39|28.24|28.25|28.1|170
1759979100000|2025-10-09 03:05:00|28.4|28.25|28.39|28.24|28.43|28.28|28.38|28.23|116
1759979400000|2025-10-09 03:10:00|28.4|28.25|28.45|28.3|28.45|28.3|28.39|28.24|94
1759979700000|2025-10-09 03:15:00|28.44|28.29|28.49|28.34|28.51|28.36|28.44|28.29|187
1759980000000|2025-10-09 03:20:00|28.5|28.35|28.5|28.35|28.56|28.41|28.49|28.34|97
1759980300000|2025-10-09 03:25:00|28.51|28.36|28.49|28.34|28.51|28.36|28.46|28.31|65
1759980600000|2025-10-09 03:30:00|28.48|28.33|28.54|28.39|28.55|28.4|28.47|28.32|219
1759980900000|2025-10-09 03:35:00|28.55|28.4|28.5|28.35|28.55|28.4|28.49|28.34|133
1759981200000|2025-10-09 03:40:00|28.49|28.34|28.46|28.31|28.51|28.36|28.45|28.3|158
1759981500000|2025-10-09 03:45:00|28.45|28.3|28.5|28.35|28.5|28.35|28.45|28.3|98
1759981800000|2025-10-09 03:50:00|28.49|28.34|28.5|28.35|28.52|28.37|28.49|28.34|24
1759982100000|2025-10-09 03:55:00|28.49|28.34|28.48|28.33|28.5|28.35|28.47|28.32|111
1759982400000|2025-10-09 04:00:00|28.49|28.34|28.53|28.38|28.53|28.38|28.47|28.32|127
1759982700000|2025-10-09 04:05:00|28.54|28.39|28.49|28.34|28.55|28.4|28.49|28.34|160
1759983000000|2025-10-09 04:10:00|28.5|28.35|28.47|28.32|28.52|28.37|28.47|28.32|136
1759983300000|2025-10-09 04:15:00|28.46|28.31|28.54|28.39|28.54|28.39|28.46|28.31|111
1759983600000|2025-10-09 04:20:00|28.53|28.38|28.6|28.45|28.6|28.45|28.53|28.38|190
1759983900000|2025-10-09 04:25:00|28.61|28.46|28.59|28.44|28.61|28.46|28.58|28.43|59
1759984200000|2025-10-09 04:30:00|28.58|28.43|28.52|28.37|28.59|28.44|28.52|28.37|205
1759984500000|2025-10-09 04:35:00|28.53|28.38|28.51|28.36|28.55|28.4|28.49|28.34|77
1759984800000|2025-10-09 04:40:00|28.5|28.35|28.52|28.37|28.53|28.38|28.5|28.35|85
1759985100000|2025-10-09 04:45:00|28.51|28.36|28.57|28.42|28.57|28.42|28.51|28.36|47
1759985400000|2025-10-09 04:50:00|28.58|28.43|28.59|28.44|28.59|28.44|28.57|28.42|72
1759985700000|2025-10-09 04:55:00|28.6|28.45|28.61|28.46|28.61|28.46|28.58|28.43|30
1759986000000|2025-10-09 05:00:00|28.62|28.47|28.6|28.45|28.64|28.49|28.59|28.44|146
1759986300000|2025-10-09 05:05:00|28.61|28.46|28.58|28.43|28.62|28.47|28.58|28.43|179
1759986600000|2025-10-09 05:10:00|28.59|28.44|28.57|28.42|28.6|28.45|28.57|28.42|143
1759986900000|2025-10-09 05:15:00|28.56|28.41|28.54|28.39|28.58|28.43|28.53|28.38|209
1759987200000|2025-10-09 05:20:00|28.53|28.38|28.53|28.38|28.55|28.4|28.52|28.37|163
1759987500000|2025-10-09 05:25:00|28.52|28.37|28.56|28.41|28.57|28.42|28.52|28.37|59
1759987800000|2025-10-09 05:30:00|28.57|28.42|28.59|28.44|28.63|28.48|28.56|28.41|143
1759988100000|2025-10-09 05:35:00|28.58|28.43|28.58|28.43|28.6|28.45|28.53|28.38|129
1759988400000|2025-10-09 05:40:00|28.57|28.42|28.56|28.41|28.6|28.45|28.55|28.4|166
1759988700000|2025-10-09 05:45:00|28.55|28.4|28.56|28.41|28.56|28.41|28.51|28.36|158
1759989000000|2025-10-09 05:50:00|28.55|28.4|28.54|28.39|28.56|28.41|28.51|28.36|78
1759989300000|2025-10-09 05:55:00|28.53|28.38|28.59|28.44|28.59|28.44|28.53|28.38|51
1759989600000|2025-10-09 06:00:00|28.6|28.45|28.55|28.4|28.6|28.45|28.54|28.39|96
1759989900000|2025-10-09 06:05:00|28.56|28.41|28.49|28.34|28.58|28.43|28.48|28.33|114
1759990200000|2025-10-09 06:10:00|28.48|28.33|28.5|28.35|28.53|28.38|28.46|28.31|143
1759990500000|2025-10-09 06:15:00|28.51|28.36|28.5|28.35|28.55|28.4|28.49|28.34|94
1759990800000|2025-10-09 06:20:00|28.49|28.34|28.55|28.4|28.55|28.4|28.48|28.33|89
1759991100000|2025-10-09 06:25:00|28.56|28.41|28.56|28.41|28.58|28.43|28.54|28.39|107
1759991400000|2025-10-09 06:30:00|28.55|28.4|28.57|28.42|28.6|28.45|28.53|28.38|129
1759991700000|2025-10-09 06:35:00|28.56|28.41|28.57|28.42|28.6|28.45|28.56|28.41|90
1759992000000|2025-10-09 06:40:00|28.56|28.41|28.56|28.41|28.59|28.44|28.56|28.41|49
1759992300000|2025-10-09 06:45:00|28.57|28.42|28.54|28.39|28.61|28.46|28.54|28.39|78
1759992600000|2025-10-09 06:50:00|28.53|28.38|28.48|28.33|28.54|28.39|28.47|28.32|168
1759992900000|2025-10-09 06:55:00|28.47|28.32|28.46|28.31|28.48|28.33|28.45|28.3|113
1759993200000|2025-10-09 07:00:00|28.47|28.32|28.52|28.37|28.53|28.38|28.46|28.31|150
1759993500000|2025-10-09 07:05:00|28.51|28.36|28.51|28.36|28.55|28.4|28.5|28.35|190
1759993800000|2025-10-09 07:10:00|28.5|28.35|28.51|28.36|28.52|28.37|28.49|28.34|249
1759994100000|2025-10-09 07:15:00|28.5|28.35|28.51|28.36|28.56|28.41|28.49|28.34|148
1759994400000|2025-10-09 07:20:00|28.52|28.37|28.46|28.31|28.53|28.38|28.45|28.3|153
1759994700000|2025-10-09 07:25:00|28.47|28.32|28.44|28.29|28.48|28.33|28.4|28.25|50
1759995000000|2025-10-09 07:30:00|28.43|28.28|28.44|28.29|28.45|28.3|28.39|28.24|154
1759995300000|2025-10-09 07:35:00|28.45|28.3|28.4|28.25|28.45|28.3|28.37|28.22|110
1759995600000|2025-10-09 07:40:00|28.39|28.24|28.41|28.26|28.43|28.28|28.37|28.22|103
1759995900000|2025-10-09 07:45:00|28.4|28.25|28.55|28.4|28.56|28.41|28.4|28.25|158
1759996200000|2025-10-09 07:50:00|28.56|28.41|28.49|28.34|28.58|28.43|28.48|28.33|123
1759996500000|2025-10-09 07:55:00|28.5|28.35|28.44|28.29|28.5|28.35|28.44|28.29|146
1759996800000|2025-10-09 08:00:00|28.45|28.3|28.48|28.33|28.48|28.33|28.43|28.28|126
1759997100000|2025-10-09 08:05:00|28.47|28.32|28.36|28.21|28.47|28.32|28.34|28.19|160
1759997400000|2025-10-09 08:10:00|28.35|28.2|28.34|28.19|28.41|28.26|28.33|28.18|156
1759997700000|2025-10-09 08:15:00|28.33|28.18|28.38|28.23|28.4|28.25|28.28|28.13|264
1759998000000|2025-10-09 08:20:00|28.39|28.24|28.33|28.18|28.39|28.24|28.28|28.13|247
1759998300000|2025-10-09 08:25:00|28.34|28.19|28.23|28.08|28.34|28.19|28.23|28.08|244
1759998600000|2025-10-09 08:30:00|28.24|28.09|28.29|28.14|28.33|28.18|28.22|28.07|172
1759998900000|2025-10-09 08:35:00|28.28|28.13|28.22|28.07|28.32|28.17|28.22|28.07|179
1759999200000|2025-10-09 08:40:00|28.21|28.06|28.16|28.01|28.22|28.07|28.15|28|152
1759999500000|2025-10-09 08:45:00|28.17|28.02|28.12|27.97|28.22|28.07|28.12|27.97|158
1759999800000|2025-10-09 08:50:00|28.11|27.96|28.07|27.92|28.13|27.98|28.06|27.91|117
1760000100000|2025-10-09 08:55:00|28.06|27.91|28.08|27.93|28.11|27.96|28.05|27.9|177
1760000400000|2025-10-09 09:00:00|28.07|27.92|28.13|27.98|28.16|28.01|28.07|27.92|89
1760000700000|2025-10-09 09:05:00|28.14|27.99|28.16|28.01|28.21|28.06|28.14|27.99|231
1760001000000|2025-10-09 09:10:00|28.17|28.02|28.24|28.09|28.24|28.09|28.15|28|128
1760001300000|2025-10-09 09:15:00|28.25|28.1|28.18|28.03|28.26|28.11|28.17|28.02|154
1760001600000|2025-10-09 09:20:00|28.19|28.04|28.15|28|28.24|28.09|28.14|27.99|167
1760001900000|2025-10-09 09:25:00|28.14|27.99|28.17|28.02|28.24|28.09|28.1|27.95|139
1760002200000|2025-10-09 09:30:00|28.18|28.03|28.19|28.04|28.21|28.06|28.15|28|167
1760002500000|2025-10-09 09:35:00|28.2|28.05|28.22|28.07|28.27|28.12|28.19|28.04|167
1760002800000|2025-10-09 09:40:00|28.21|28.06|28.17|28.02|28.22|28.07|28.17|28.02|122
1760003100000|2025-10-09 09:45:00|28.16|28.01|28.18|28.03|28.19|28.04|28.15|28|249
1760003400000|2025-10-09 09:50:00|28.19|28.04|28.19|28.04|28.22|28.07|28.18|28.03|161
1760003700000|2025-10-09 09:55:00|28.18|28.03|28.17|28.02|28.21|28.06|28.16|28.01|158
1760004000000|2025-10-09 10:00:00|28.18|28.03|28.23|28.08|28.23|28.08|28.17|28.02|202
1760004300000|2025-10-09 10:05:00|28.22|28.07|28.22|28.07|28.23|28.08|28.19|28.04|85
1760004600000|2025-10-09 10:10:00|28.21|28.06|28.22|28.07|28.22|28.07|28.18|28.03|119
1760004900000|2025-10-09 10:15:00|28.21|28.06|28.13|27.98|28.23|28.08|28.12|27.97|170
1760005200000|2025-10-09 10:20:00|28.12|27.97|28.13|27.98|28.18|28.03|28.12|27.97|112
1760005500000|2025-10-09 10:25:00|28.12|27.97|28.07|27.92|28.13|27.98|28.07|27.92|126
1760005800000|2025-10-09 10:30:00|28.06|27.91|28.21|28.06|28.22|28.07|28.06|27.91|214
1760006100000|2025-10-09 10:35:00|28.22|28.07|28.24|28.09|28.26|28.11|28.21|28.06|197
1760006400000|2025-10-09 10:40:00|28.25|28.1|28.26|28.11|28.33|28.18|28.24|28.09|210
1760006700000|2025-10-09 10:45:00|28.25|28.1|28.25|28.1|28.31|28.16|28.25|28.1|113
1760007000000|2025-10-09 10:50:00|28.26|28.11|28.23|28.08|28.26|28.11|28.21|28.06|114
1760007300000|2025-10-09 10:55:00|28.24|28.09|28.25|28.1|28.27|28.12|28.23|28.08|72
1760007600000|2025-10-09 11:00:00|28.24|28.09|28.28|28.13|28.31|28.16|28.24|28.09|163
1760007900000|2025-10-09 11:05:00|28.29|28.14|28.29|28.14|28.3|28.15|28.27|28.12|93
1760008200000|2025-10-09 11:10:00|28.28|28.13|28.29|28.14|28.3|28.15|28.26|28.11|122
1760008500000|2025-10-09 11:15:00|28.3|28.15|28.38|28.23|28.38|28.23|28.29|28.14|113
1760008800000|2025-10-09 11:20:00|28.37|28.22|28.43|28.28|28.43|28.28|28.37|28.22|155
1760009100000|2025-10-09 11:25:00|28.44|28.29|28.52|28.37|28.52|28.37|28.43|28.28|171
1760009400000|2025-10-09 11:30:00|28.53|28.38|28.51|28.36|28.54|28.39|28.44|28.29|131
1760009700000|2025-10-09 11:35:00|28.5|28.35|28.47|28.32|28.51|28.36|28.4|28.25|144
1760010000000|2025-10-09 11:40:00|28.46|28.31|28.49|28.34|28.49|28.34|28.44|28.29|114
1760010300000|2025-10-09 11:45:00|28.48|28.33|28.46|28.31|28.5|28.35|28.44|28.29|123
1760010600000|2025-10-09 11:50:00|28.45|28.3|28.44|28.29|28.46|28.31|28.42|28.27|171
1760010900000|2025-10-09 11:55:00|28.43|28.28|28.39|28.24|28.45|28.3|28.39|28.24|83
1760011200000|2025-10-09 12:00:00|28.4|28.25|28.53|28.38|28.53|28.38|28.38|28.23|128
1760011500000|2025-10-09 12:05:00|28.52|28.37|28.53|28.38|28.58|28.43|28.52|28.37|265
1760011800000|2025-10-09 12:10:00|28.52|28.37|28.52|28.37|28.58|28.43|28.51|28.36|185
1760012100000|2025-10-09 12:15:00|28.51|28.36|28.55|28.4|28.56|28.41|28.49|28.34|155
1760012400000|2025-10-09 12:20:00|28.54|28.39|28.54|28.39|28.57|28.42|28.53|28.38|67
1760012700000|2025-10-09 12:25:00|28.55|28.4|28.58|28.43|28.59|28.44|28.54|28.39|62
1760013000000|2025-10-09 12:30:00|28.59|28.44|28.56|28.41|28.59|28.44|28.5|28.35|138
1760013300000|2025-10-09 12:35:00|28.57|28.42|28.68|28.53|28.72|28.57|28.55|28.4|234
1760013600000|2025-10-09 12:40:00|28.69|28.54|28.74|28.59|28.8|28.65|28.66|28.51|190
1760013900000|2025-10-09 12:45:00|28.73|28.58|28.66|28.51|28.75|28.6|28.65|28.5|102
1760014200000|2025-10-09 12:50:00|28.67|28.52|28.68|28.53|28.74|28.59|28.67|28.52|114
1760014500000|2025-10-09 12:55:00|28.69|28.54|28.74|28.59|28.79|28.64|28.68|28.53|80
1760014800000|2025-10-09 13:00:00|28.73|28.58|28.72|28.57|28.77|28.62|28.7|28.55|92
1760015100000|2025-10-09 13:05:00|28.71|28.56|28.62|28.47|28.72|28.57|28.61|28.46|136
1760015400000|2025-10-09 13:10:00|28.63|28.48|28.51|28.36|28.63|28.48|28.51|28.36|110
1760015700000|2025-10-09 13:15:00|28.5|28.35|28.49|28.34|28.52|28.37|28.46|28.31|88
1760016000000|2025-10-09 13:20:00|28.48|28.33|28.54|28.39|28.54|28.39|28.47|28.32|73
1760016300000|2025-10-09 13:25:00|28.53|28.38|28.51|28.36|28.54|28.39|28.5|28.35|107
1760016600000|2025-10-09 13:30:00|28.5|28.35|28.44|28.29|28.51|28.36|28.39|28.24|155
1760016900000|2025-10-09 13:35:00|28.43|28.28|28.43|28.28|28.46|28.31|28.33|28.18|190
1760017200000|2025-10-09 13:40:00|28.42|28.27|28.33|28.18|28.42|28.27|28.29|28.14|144
1760017500000|2025-10-09 13:45:00|28.32|28.17|28.42|28.27|28.45|28.3|28.3|28.15|131
1760017800000|2025-10-09 13:50:00|28.43|28.28|28.31|28.16|28.44|28.29|28.31|28.16|174
1760018100000|2025-10-09 13:55:00|28.3|28.15|28.24|28.09|28.32|28.17|28.21|28.06|130
1760018400000|2025-10-09 14:00:00|28.23|28.08|28.23|28.08|28.24|28.09|28.13|27.98|246
1760018700000|2025-10-09 14:05:00|28.24|28.09|28.23|28.08|28.27|28.12|28.15|28|186
1760019000000|2025-10-09 14:10:00|28.22|28.07|28.35|28.2|28.38|28.23|28.21|28.06|218
1760019300000|2025-10-09 14:15:00|28.34|28.19|28.29|28.14|28.36|28.21|28.26|28.11|193
1760019600000|2025-10-09 14:20:00|28.28|28.13|28.22|28.07|28.32|28.17|28.17|28.02|215
1760019900000|2025-10-09 14:25:00|28.21|28.06|28.15|28|28.23|28.08|28.13|27.98|210
1760020200000|2025-10-09 14:30:00|28.14|27.99|28.03|27.88|28.14|27.99|27.97|27.82|237
1760020500000|2025-10-09 14:35:00|28.02|27.87|28.02|27.87|28.12|27.97|27.98|27.83|243
1760020800000|2025-10-09 14:40:00|28.01|27.86|28.03|27.88|28.12|27.97|28.01|27.86|197
1760021100000|2025-10-09 14:45:00|28.02|27.87|28.11|27.96|28.11|27.96|27.98|27.83|250
1760021400000|2025-10-09 14:50:00|28.1|27.95|28.16|28.01|28.22|28.07|28.1|27.95|203
1760021700000|2025-10-09 14:55:00|28.15|28|28.16|28.01|28.21|28.06|28.13|27.98|143
1760022000000|2025-10-09 15:00:00|28.17|28.02|28.24|28.09|28.28|28.13|28.17|28.02|212
1760022300000|2025-10-09 15:05:00|28.23|28.08|28.24|28.09|28.25|28.1|28.2|28.05|144
1760022600000|2025-10-09 15:10:00|28.25|28.1|28.21|28.06|28.25|28.1|28.17|28.02|167
1760022900000|2025-10-09 15:15:00|28.2|28.05|28.18|28.03|28.27|28.12|28.16|28.01|211
1760023200000|2025-10-09 15:20:00|28.17|28.02|28.09|27.94|28.18|28.03|28.06|27.91|140
1760023500000|2025-10-09 15:25:00|28.08|27.93|27.96|27.81|28.09|27.94|27.95|27.8|173
1760023800000|2025-10-09 15:30:00|27.95|27.8|28.03|27.88|28.07|27.92|27.92|27.77|168
1760024100000|2025-10-09 15:35:00|28.02|27.87|27.97|27.82|28.06|27.91|27.96|27.81|198
1760024400000|2025-10-09 15:40:00|27.96|27.81|27.92|27.77|28|27.85|27.92|27.77|153
1760024700000|2025-10-09 15:45:00|27.93|27.78|28.02|27.87|28.05|27.9|27.93|27.78|168
1760025000000|2025-10-09 15:50:00|28.03|27.88|28.07|27.92|28.08|27.93|28|27.85|195
1760025300000|2025-10-09 15:55:00|28.08|27.93|28.04|27.89|28.1|27.95|28|27.85|169
1760025600000|2025-10-09 16:00:00|28.03|27.88|28.13|27.98|28.14|27.99|28.01|27.86|191
1760025900000|2025-10-09 16:05:00|28.14|27.99|28.03|27.88|28.14|27.99|28.01|27.86|134
1760026200000|2025-10-09 16:10:00|28.04|27.89|28.05|27.9|28.08|27.93|28.03|27.88|80
1760026500000|2025-10-09 16:15:00|28.04|27.89|28.06|27.91|28.14|27.99|28.03|27.88|177
1760026800000|2025-10-09 16:20:00|28.07|27.92|27.93|27.78|28.07|27.92|27.92|27.77|185
1760027100000|2025-10-09 16:25:00|27.94|27.79|28.07|27.92|28.07|27.92|27.94|27.79|138
1760027400000|2025-10-09 16:30:00|28.08|27.93|28.02|27.87|28.09|27.94|27.98|27.83|135
1760027700000|2025-10-09 16:35:00|28.03|27.88|28.05|27.9|28.09|27.94|28.02|27.87|133
1760028000000|2025-10-09 16:40:00|28.06|27.91|28.05|27.9|28.08|27.93|27.95|27.8|152
1760028300000|2025-10-09 16:45:00|28.06|27.91|27.94|27.79|28.06|27.91|27.92|27.77|167
1760028600000|2025-10-09 16:50:00|27.93|27.78|27.9|27.75|27.98|27.83|27.9|27.75|261
1760028900000|2025-10-09 16:55:00|27.89|27.74|27.73|27.58|27.9|27.75|27.66|27.51|222
1760029200000|2025-10-09 17:00:00|27.72|27.57|27.89|27.74|27.89|27.74|27.72|27.57|214
1760029500000|2025-10-09 17:05:00|27.9|27.75|27.95|27.8|27.97|27.82|27.82|27.67|180
1760029800000|2025-10-09 17:10:00|27.96|27.81|27.93|27.78|27.99|27.84|27.93|27.78|160
1760030100000|2025-10-09 17:15:00|27.94|27.79|27.97|27.82|27.99|27.84|27.92|27.77|130
1760030400000|2025-10-09 17:20:00|27.96|27.81|28.02|27.87|28.08|27.93|27.96|27.81|119
1760030700000|2025-10-09 17:25:00|28.03|27.88|27.96|27.81|28.03|27.88|27.93|27.78|156
1760031000000|2025-10-09 17:30:00|27.97|27.82|28|27.85|28.04|27.89|27.97|27.82|186
1760031300000|2025-10-09 17:35:00|27.99|27.84|28.06|27.91|28.07|27.92|27.95|27.8|229
1760031600000|2025-10-09 17:40:00|28.05|27.9|28.02|27.87|28.09|27.94|28.02|27.87|210
1760031900000|2025-10-09 17:45:00|28.03|27.88|28.05|27.9|28.05|27.9|27.99|27.84|162
1760032200000|2025-10-09 17:50:00|28.04|27.89|28.01|27.86|28.09|27.94|28|27.85|133
1760032500000|2025-10-09 17:55:00|28.02|27.87|28.14|27.99|28.16|28.01|28|27.85|168
1760032800000|2025-10-09 18:00:00|28.15|28|28.1|27.95|28.19|28.04|28.09|27.94|218
1760033100000|2025-10-09 18:05:00|28.09|27.94|28.07|27.92|28.11|27.96|28.03|27.88|215
1760033400000|2025-10-09 18:10:00|28.06|27.91|28.12|27.97|28.14|27.99|28.06|27.91|119
1760033700000|2025-10-09 18:15:00|28.13|27.98|28.14|27.99|28.2|28.05|28.12|27.97|170
1760034000000|2025-10-09 18:20:00|28.15|28|28.15|28|28.15|28|28.09|27.94|123
1760034300000|2025-10-09 18:25:00|28.16|28.01|28.1|27.95|28.18|28.03|28.1|27.95|87
1760034600000|2025-10-09 18:30:00|28.11|27.96|28.05|27.9|28.11|27.96|28.05|27.9|55
1760034900000|2025-10-09 18:35:00|28.04|27.89|28.01|27.86|28.06|27.91|28|27.85|94
1760035200000|2025-10-09 18:40:00|28.02|27.87|28.04|27.89|28.05|27.9|28|27.85|65
1760035500000|2025-10-09 18:45:00|28.03|27.88|28.05|27.9|28.06|27.91|28|27.85|101
1760035800000|2025-10-09 18:50:00|28.04|27.89|28.05|27.9|28.05|27.9|28|27.85|104
1760036100000|2025-10-09 18:55:00|28.06|27.91|28.04|27.89|28.09|27.94|28.03|27.88|116
1760036400000|2025-10-09 19:00:00|28.05|27.9|28.09|27.94|28.1|27.95|28.04|27.89|81
1760036700000|2025-10-09 19:05:00|28.1|27.95|28.09|27.94|28.12|27.97|28.08|27.93|90
1760037000000|2025-10-09 19:10:00|28.1|27.95|28.09|27.94|28.1|27.95|28.06|27.91|62
1760037300000|2025-10-09 19:15:00|28.1|27.95|28.1|27.95|28.12|27.97|28.07|27.92|180
1760037600000|2025-10-09 19:20:00|28.11|27.96|28.2|28.05|28.2|28.05|28.09|27.94|153
1760037900000|2025-10-09 19:25:00|28.19|28.04|28.25|28.1|28.27|28.12|28.19|28.04|211
1760038200000|2025-10-09 19:30:00|28.26|28.11|28.21|28.06|28.26|28.11|28.2|28.05|50
1760038500000|2025-10-09 19:35:00|28.2|28.05|28.21|28.06|28.22|28.07|28.16|28.01|96
1760038800000|2025-10-09 19:40:00|28.2|28.05|28.16|28.01|28.21|28.06|28.16|28.01|75
1760039100000|2025-10-09 19:45:00|28.17|28.02|28.17|28.02|28.17|28.02|28.12|27.97|65
1760039400000|2025-10-09 19:50:00|28.18|28.03|28.19|28.04|28.2|28.05|28.15|28|108
1760039700000|2025-10-09 19:55:00|28.18|28.03|28.16|28.01|28.19|28.04|28.1|27.95|215
1760040000000|2025-10-09 20:00:00|28.17|28.02|28.2|28.05|28.25|28.1|28.16|28.01|183
1760040300000|2025-10-09 20:05:00|28.19|28.04|28.11|27.96|28.2|28.05|28.08|27.93|133
1760040600000|2025-10-09 20:10:00|28.12|27.97|28.08|27.93|28.12|27.97|28.07|27.92|49
1760040900000|2025-10-09 20:15:00|28.07|27.92|28.09|27.94|28.09|27.94|28.06|27.91|115
1760041200000|2025-10-09 20:20:00|28.08|27.93|28.11|27.96|28.11|27.96|28.08|27.93|76
1760041500000|2025-10-09 20:25:00|28.1|27.95|28.11|27.96|28.13|27.98|28.1|27.95|101
1760041800000|2025-10-09 20:30:00|28.12|27.97|28.12|27.97|28.13|27.98|28.09|27.94|99
1760042100000|2025-10-09 20:35:00|28.13|27.98|28.1|27.95|28.13|27.98|28.1|27.95|206
1760042400000|2025-10-09 20:40:00|28.11|27.96|28.13|27.98|28.13|27.98|28.09|27.94|113
1760042700000|2025-10-09 20:45:00|28.14|27.99|28.11|27.96|28.15|28|28.1|27.95|226
1760043000000|2025-10-09 20:50:00|28.1|27.95|28.12|27.97|28.13|27.98|28.09|27.94|95
1760043300000|2025-10-09 20:55:00|28.11|27.96|28.14|27.99|28.14|27.99|28.09|27.94|145
1760043600000|2025-10-09 21:00:00|28.15|28|28.15|28|28.16|28.01|28.11|27.96|53
1760043900000|2025-10-09 21:05:00|28.16|28.01|28.08|27.93|28.17|28.02|28.08|27.93|29
1760044200000|2025-10-09 21:10:00|28.09|27.94|28.2|28.05|28.2|28.05|28.08|27.93|54
1760044500000|2025-10-09 21:15:00|28.19|28.04|28.2|28.05|28.2|28.05|28.17|28.02|56
1760044800000|2025-10-09 21:20:00|28.21|28.06|28.2|28.05|28.25|28.1|28.2|28.05|52
1760045100000|2025-10-09 21:25:00|28.19|28.04|28.15|28|28.19|28.04|28.14|27.99|19
1760045400000|2025-10-09 21:30:00|28.14|27.99|28.16|28.01|28.17|28.02|28.12|27.97|33
1760045700000|2025-10-09 21:35:00|28.17|28.02|28.16|28.01|28.17|28.02|28.14|27.99|40
1760046000000|2025-10-09 21:40:00|28.15|28|28.19|28.04|28.2|28.05|28.15|28|17
1760046300000|2025-10-09 21:45:00|28.18|28.03|28.15|28|28.19|28.04|28.14|27.99|56
1760046600000|2025-10-09 21:50:00|28.16|28.01|28.19|28.04|28.2|28.05|28.15|28|24
1760046900000|2025-10-09 21:55:00|28.2|28.05|28.21|28.06|28.22|28.07|28.18|28.03|42
1760047200000|2025-10-09 22:00:00|28.22|28.07|28.25|28.1|28.25|28.1|28.17|28.02|168
1760047500000|2025-10-09 22:05:00|28.24|28.09|28.27|28.12|28.28|28.13|28.22|28.07|239
1760047800000|2025-10-09 22:10:00|28.26|28.11|28.25|28.1|28.26|28.11|28.23|28.08|82
1760048100000|2025-10-09 22:15:00|28.26|28.11|28.31|28.16|28.32|28.17|28.25|28.1|122
1760048400000|2025-10-09 22:20:00|28.32|28.17|28.34|28.19|28.36|28.21|28.31|28.16|71
1760048700000|2025-10-09 22:25:00|28.35|28.2|28.35|28.2|28.36|28.21|28.34|28.19|117
1760049000000|2025-10-09 22:30:00|28.36|28.21|28.37|28.22|28.4|28.25|28.34|28.19|181
1760049300000|2025-10-09 22:35:00|28.36|28.21|28.4|28.25|28.41|28.26|28.34|28.19|87
1760049600000|2025-10-09 22:40:00|28.41|28.26|28.47|28.32|28.48|28.33|28.4|28.25|214
1760049900000|2025-10-09 22:45:00|28.48|28.33|28.5|28.35|28.54|28.39|28.46|28.31|141
1760050200000|2025-10-09 22:50:00|28.49|28.34|28.43|28.28|28.5|28.35|28.42|28.27|123
1760050500000|2025-10-09 22:55:00|28.44|28.29|28.46|28.31|28.48|28.33|28.43|28.28|310
1760050800000|2025-10-09 23:00:00|28.47|28.32|28.45|28.3|28.48|28.33|28.43|28.28|258
1760051100000|2025-10-09 23:05:00|28.44|28.29|28.39|28.24|28.45|28.3|28.38|28.23|145
1760051400000|2025-10-09 23:10:00|28.4|28.25|28.4|28.25|28.41|28.26|28.38|28.23|135
1760051700000|2025-10-09 23:15:00|28.41|28.26|28.49|28.34|28.51|28.36|28.38|28.23|245
1760052000000|2025-10-09 23:20:00|28.5|28.35|28.44|28.29|28.51|28.36|28.43|28.28|102
1760052300000|2025-10-09 23:25:00|28.43|28.28|28.44|28.29|28.44|28.29|28.42|28.27|136
1760052600000|2025-10-09 23:30:00|28.43|28.28|28.4|28.25|28.45|28.3|28.37|28.22|152
1760052900000|2025-10-09 23:35:00|28.41|28.26|28.43|28.28|28.44|28.29|28.4|28.25|210
1760053200000|2025-10-09 23:40:00|28.42|28.27|28.46|28.31|28.47|28.32|28.41|28.26|141
1760053500000|2025-10-09 23:45:00|28.45|28.3|28.46|28.31|28.48|28.33|28.44|28.29|82
1760053800000|2025-10-09 23:50:00|28.47|28.32|28.46|28.31|28.47|28.32|28.42|28.27|206
1760054100000|2025-10-09 23:55:00|28.47|28.32|28.47|28.32|28.47|28.32|28.45|28.3|47
1760054400000|2025-10-10 00:00:00|28.46|28.31|28.48|28.33|28.5|28.35|28.46|28.31|155
1760054700000|2025-10-10 00:05:00|28.47|28.32|28.47|28.32|28.49|28.34|28.44|28.29|287
1760055000000|2025-10-10 00:10:00|28.48|28.33|28.45|28.3|28.48|28.33|28.41|28.26|140
1760055300000|2025-10-10 00:15:00|28.46|28.31|28.48|28.33|28.49|28.34|28.43|28.28|247
1760055600000|2025-10-10 00:20:00|28.49|28.34|28.44|28.29|28.49|28.34|28.42|28.27|170
1760055900000|2025-10-10 00:25:00|28.43|28.28|28.49|28.34|28.49|28.34|28.43|28.28|124
1760056200000|2025-10-10 00:30:00|28.48|28.33|28.45|28.3|28.49|28.34|28.43|28.28|243
1760056500000|2025-10-10 00:35:00|28.44|28.29|28.49|28.34|28.51|28.36|28.42|28.27|287
1760056800000|2025-10-10 00:40:00|28.48|28.33|28.47|28.32|28.5|28.35|28.45|28.3|192
1760057100000|2025-10-10 00:45:00|28.46|28.31|28.43|28.28|28.47|28.32|28.42|28.27|98
1760057400000|2025-10-10 00:50:00|28.44|28.29|28.49|28.34|28.49|28.34|28.43|28.28|70
1760057700000|2025-10-10 00:55:00|28.48|28.33|28.49|28.34|28.49|28.34|28.45|28.3|74
1760058000000|2025-10-10 01:00:00|28.48|28.33|28.55|28.4|28.55|28.4|28.46|28.31|195
1760058300000|2025-10-10 01:05:00|28.54|28.39|28.46|28.31|28.55|28.4|28.44|28.29|228
1760058600000|2025-10-10 01:10:00|28.47|28.32|28.47|28.32|28.5|28.35|28.46|28.31|181
1760058900000|2025-10-10 01:15:00|28.46|28.31|28.48|28.33|28.49|28.34|28.44|28.29|232
1760059200000|2025-10-10 01:20:00|28.47|28.32|28.46|28.31|28.49|28.34|28.44|28.29|150
1760059500000|2025-10-10 01:25:00|28.45|28.3|28.49|28.34|28.5|28.35|28.44|28.29|149
1760059800000|2025-10-10 01:30:00|28.48|28.33|28.46|28.31|28.49|28.34|28.44|28.29|133
1760060100000|2025-10-10 01:35:00|28.45|28.3|28.41|28.26|28.46|28.31|28.41|28.26|111
1760060400000|2025-10-10 01:40:00|28.42|28.27|28.43|28.28|28.46|28.31|28.4|28.25|138
1760060700000|2025-10-10 01:45:00|28.42|28.27|28.42|28.27|28.45|28.3|28.41|28.26|104
1760061000000|2025-10-10 01:50:00|28.43|28.28|28.43|28.28|28.48|28.33|28.4|28.25|113
1760061300000|2025-10-10 01:55:00|28.44|28.29|28.45|28.3|28.45|28.3|28.4|28.25|109
1760061600000|2025-10-10 02:00:00|28.44|28.29|28.41|28.26|28.47|28.32|28.4|28.25|153
1760061900000|2025-10-10 02:05:00|28.42|28.27|28.43|28.28|28.44|28.29|28.4|28.25|173
1760062200000|2025-10-10 02:10:00|28.42|28.27|28.45|28.3|28.45|28.3|28.42|28.27|153
1760062500000|2025-10-10 02:15:00|28.44|28.29|28.5|28.35|28.51|28.36|28.43|28.28|162
1760062800000|2025-10-10 02:20:00|28.51|28.36|28.53|28.38|28.56|28.41|28.49|28.34|158
1760063100000|2025-10-10 02:25:00|28.52|28.37|28.49|28.34|28.53|28.38|28.48|28.33|78
1760063400000|2025-10-10 02:30:00|28.48|28.33|28.42|28.27|28.49|28.34|28.4|28.25|196
1760063700000|2025-10-10 02:35:00|28.41|28.26|28.46|28.31|28.48|28.33|28.4|28.25|64
1760064000000|2025-10-10 02:40:00|28.45|28.3|28.43|28.28|28.46|28.31|28.4|28.25|85
1760064300000|2025-10-10 02:45:00|28.42|28.27|28.44|28.29|28.45|28.3|28.39|28.24|96
1760064600000|2025-10-10 02:50:00|28.45|28.3|28.42|28.27|28.47|28.32|28.37|28.22|118
1760064900000|2025-10-10 02:55:00|28.43|28.28|28.44|28.29|28.45|28.3|28.41|28.26|48
1760065200000|2025-10-10 03:00:00|28.45|28.3|28.36|28.21|28.46|28.31|28.35|28.2|112
1760065500000|2025-10-10 03:05:00|28.35|28.2|28.38|28.23|28.4|28.25|28.35|28.2|72
1760065800000|2025-10-10 03:10:00|28.37|28.22|28.4|28.25|28.41|28.26|28.35|28.2|136
1760066100000|2025-10-10 03:15:00|28.39|28.24|28.41|28.26|28.41|28.26|28.37|28.22|97
1760066400000|2025-10-10 03:20:00|28.42|28.27|28.41|28.26|28.43|28.28|28.38|28.23|162
1760066700000|2025-10-10 03:25:00|28.4|28.25|28.55|28.4|28.56|28.41|28.4|28.25|257
1760067000000|2025-10-10 03:30:00|28.56|28.41|28.64|28.49|28.64|28.49|28.56|28.41|222
1760067300000|2025-10-10 03:35:00|28.65|28.5|28.6|28.45|28.65|28.5|28.58|28.43|190
1760067600000|2025-10-10 03:40:00|28.59|28.44|28.59|28.44|28.61|28.46|28.56|28.41|171
1760067900000|2025-10-10 03:45:00|28.6|28.45|28.63|28.48|28.63|28.48|28.59|28.44|151
1760068200000|2025-10-10 03:50:00|28.62|28.47|28.47|28.32|28.63|28.48|28.45|28.3|144
1760068500000|2025-10-10 03:55:00|28.46|28.31|28.46|28.31|28.48|28.33|28.43|28.28|230
1760068800000|2025-10-10 04:00:00|28.44|28.29|28.51|28.36|28.52|28.37|28.44|28.29|134
1760069100000|2025-10-10 04:05:00|28.52|28.37|28.55|28.4|28.6|28.45|28.52|28.37|122
1760069400000|2025-10-10 04:10:00|28.56|28.41|28.55|28.4|28.58|28.43|28.53|28.38|124
1760069700000|2025-10-10 04:15:00|28.56|28.41|28.51|28.36|28.57|28.42|28.5|28.35|209
1760070000000|2025-10-10 04:20:00|28.5|28.35|28.48|28.33|28.52|28.37|28.48|28.33|143
1760070300000|2025-10-10 04:25:00|28.47|28.32|28.49|28.34|28.49|28.34|28.47|28.32|59
1760070600000|2025-10-10 04:30:00|28.48|28.33|28.46|28.31|28.52|28.37|28.45|28.3|168
1760070900000|2025-10-10 04:35:00|28.45|28.3|28.44|28.29|28.46|28.31|28.4|28.25|74
1760071200000|2025-10-10 04:40:00|28.43|28.28|28.45|28.3|28.45|28.3|28.42|28.27|91
1760071500000|2025-10-10 04:45:00|28.44|28.29|28.46|28.31|28.47|28.32|28.43|28.28|109
1760071800000|2025-10-10 04:50:00|28.45|28.3|28.48|28.33|28.48|28.33|28.45|28.3|80
1760072100000|2025-10-10 04:55:00|28.49|28.34|28.49|28.34|28.5|28.35|28.46|28.31|148
1760072400000|2025-10-10 05:00:00|28.48|28.33|28.44|28.29|28.49|28.34|28.42|28.27|154
1760072700000|2025-10-10 05:05:00|28.43|28.28|28.44|28.29|28.46|28.31|28.39|28.24|109
1760073000000|2025-10-10 05:10:00|28.43|28.28|28.42|28.27|28.44|28.29|28.42|28.27|72
1760073300000|2025-10-10 05:15:00|28.43|28.28|28.45|28.3|28.46|28.31|28.42|28.27|112
1760073600000|2025-10-10 05:20:00|28.44|28.29|28.5|28.35|28.5|28.35|28.44|28.29|133
1760073900000|2025-10-10 05:25:00|28.51|28.36|28.51|28.36|28.54|28.39|28.5|28.35|75
1760074200000|2025-10-10 05:30:00|28.5|28.35|28.44|28.29|28.51|28.36|28.43|28.28|135
1760074500000|2025-10-10 05:35:00|28.43|28.28|28.45|28.3|28.46|28.31|28.43|28.28|131
1760074800000|2025-10-10 05:40:00|28.46|28.31|28.51|28.36|28.52|28.37|28.45|28.3|94
1760075100000|2025-10-10 05:45:00|28.52|28.37|28.57|28.42|28.58|28.43|28.52|28.37|107
1760075400000|2025-10-10 05:50:00|28.58|28.43|28.63|28.48|28.63|28.48|28.57|28.42|42
1760075700000|2025-10-10 05:55:00|28.62|28.47|28.63|28.48|28.63|28.48|28.61|28.46|92
1760076000000|2025-10-10 06:00:00|28.64|28.49|28.69|28.54|28.69|28.54|28.64|28.49|116
1760076300000|2025-10-10 06:05:00|28.68|28.53|28.66|28.51|28.7|28.55|28.65|28.5|151
1760076600000|2025-10-10 06:10:00|28.65|28.5|28.63|28.48|28.66|28.51|28.62|28.47|142
1760076900000|2025-10-10 06:15:00|28.64|28.49|28.57|28.42|28.66|28.51|28.57|28.42|203
1760077200000|2025-10-10 06:20:00|28.56|28.41|28.54|28.39|28.57|28.42|28.53|28.38|86
1760077500000|2025-10-10 06:25:00|28.53|28.38|28.5|28.35|28.54|28.39|28.49|28.34|138
1760077800000|2025-10-10 06:30:00|28.51|28.36|28.53|28.38|28.53|28.38|28.47|28.32|144
1760078100000|2025-10-10 06:35:00|28.52|28.37|28.44|28.29|28.53|28.38|28.41|28.26|103
1760078400000|2025-10-10 06:40:00|28.45|28.3|28.47|28.32|28.5|28.35|28.44|28.29|106
1760078700000|2025-10-10 06:45:00|28.48|28.33|28.44|28.29|28.52|28.37|28.43|28.28|61
1760079000000|2025-10-10 06:50:00|28.43|28.28|28.44|28.29|28.45|28.3|28.37|28.22|152
1760079300000|2025-10-10 06:55:00|28.45|28.3|28.44|28.29|28.46|28.31|28.44|28.29|86
1760079600000|2025-10-10 07:00:00|28.43|28.28|28.42|28.27|28.46|28.31|28.39|28.24|151
1760079900000|2025-10-10 07:05:00|28.43|28.28|28.42|28.27|28.43|28.28|28.36|28.21|170
1760080200000|2025-10-10 07:10:00|28.43|28.28|28.44|28.29|28.46|28.31|28.41|28.26|104
1760080500000|2025-10-10 07:15:00|28.43|28.28|28.43|28.28|28.44|28.29|28.35|28.2|142
1760080800000|2025-10-10 07:20:00|28.42|28.27|28.38|28.23|28.45|28.3|28.36|28.21|135
1760081100000|2025-10-10 07:25:00|28.37|28.22|28.42|28.27|28.44|28.29|28.35|28.2|77
1760081400000|2025-10-10 07:30:00|28.41|28.26|28.4|28.25|28.41|28.26|28.36|28.21|120
1760081700000|2025-10-10 07:35:00|28.39|28.24|28.43|28.28|28.43|28.28|28.39|28.24|101
1760082000000|2025-10-10 07:40:00|28.42|28.27|28.44|28.29|28.45|28.3|28.42|28.27|41
1760082300000|2025-10-10 07:45:00|28.43|28.28|28.38|28.23|28.44|28.29|28.36|28.21|67
1760082600000|2025-10-10 07:50:00|28.39|28.24|28.38|28.23|28.41|28.26|28.36|28.21|64
1760082900000|2025-10-10 07:55:00|28.37|28.22|28.3|28.15|28.4|28.25|28.28|28.13|141
1760083200000|2025-10-10 08:00:00|28.31|28.16|28.34|28.19|28.37|28.22|28.29|28.14|127
1760083500000|2025-10-10 08:05:00|28.33|28.18|28.37|28.22|28.37|28.22|28.28|28.13|218
1760083800000|2025-10-10 08:10:00|28.36|28.21|28.41|28.26|28.43|28.28|28.36|28.21|76
1760084100000|2025-10-10 08:15:00|28.42|28.27|28.46|28.31|28.47|28.32|28.41|28.26|102
1760084400000|2025-10-10 08:20:00|28.45|28.3|28.45|28.3|28.46|28.31|28.42|28.27|113
1760084700000|2025-10-10 08:25:00|28.46|28.31|28.44|28.29|28.47|28.32|28.42|28.27|47
1760085000000|2025-10-10 08:30:00|28.45|28.3|28.38|28.23|28.47|28.32|28.38|28.23|73
1760085300000|2025-10-10 08:35:00|28.39|28.24|28.4|28.25|28.42|28.27|28.38|28.23|190
1760085600000|2025-10-10 08:40:00|28.39|28.24|28.41|28.26|28.42|28.27|28.37|28.22|75
1760085900000|2025-10-10 08:45:00|28.42|28.27|28.41|28.26|28.43|28.28|28.39|28.24|94
1760086200000|2025-10-10 08:50:00|28.42|28.27|28.45|28.3|28.48|28.33|28.42|28.27|140
1760086500000|2025-10-10 08:55:00|28.46|28.31|28.49|28.34|28.49|28.34|28.45|28.3|146
1760086800000|2025-10-10 09:00:00|28.48|28.33|28.41|28.26|28.49|28.34|28.4|28.25|174
1760087100000|2025-10-10 09:05:00|28.39|28.24|28.4|28.25|28.42|28.27|28.37|28.22|81
1760087400000|2025-10-10 09:10:00|28.41|28.26|28.4|28.25|28.45|28.3|28.4|28.25|30
1760087700000|2025-10-10 09:15:00|28.41|28.26|28.37|28.22|28.42|28.27|28.37|28.22|185
1760088000000|2025-10-10 09:20:00|28.38|28.23|28.42|28.27|28.43|28.28|28.37|28.22|95
1760088300000|2025-10-10 09:25:00|28.43|28.28|28.48|28.33|28.48|28.33|28.42|28.27|58
1760088600000|2025-10-10 09:30:00|28.47|28.32|28.46|28.31|28.47|28.32|28.45|28.3|104
1760088900000|2025-10-10 09:35:00|28.45|28.3|28.4|28.25|28.46|28.31|28.4|28.25|141
1760089200000|2025-10-10 09:40:00|28.39|28.24|28.38|28.23|28.4|28.25|28.37|28.22|156
1760089500000|2025-10-10 09:45:00|28.39|28.24|28.3|28.15|28.41|28.26|28.3|28.15|169
1760089800000|2025-10-10 09:50:00|28.31|28.16|28.16|28.01|28.31|28.16|28.12|27.97|125
1760090100000|2025-10-10 09:55:00|28.15|28|28.15|28|28.16|28.01|28.13|27.98|53
1760090400000|2025-10-10 10:00:00|28.16|28.01|28.16|28.01|28.18|28.03|28.13|27.98|103
1760090700000|2025-10-10 10:05:00|28.15|28|28.19|28.04|28.2|28.05|28.15|28|85
1760091000000|2025-10-10 10:10:00|28.18|28.03|28.2|28.05|28.21|28.06|28.18|28.03|41
1760091300000|2025-10-10 10:15:00|28.21|28.06|28.24|28.09|28.25|28.1|28.2|28.05|68
1760091600000|2025-10-10 10:20:00|28.23|28.08|28.23|28.08|28.25|28.1|28.18|28.03|47
1760091900000|2025-10-10 10:25:00|28.24|28.09|28.16|28.01|28.24|28.09|28.16|28.01|40
1760092200000|2025-10-10 10:30:00|28.15|28|28.19|28.04|28.21|28.06|28.15|28|75
1760092500000|2025-10-10 10:35:00|28.18|28.03|28.17|28.02|28.21|28.06|28.17|28.02|190
1760092800000|2025-10-10 10:40:00|28.16|28.01|28.22|28.07|28.22|28.07|28.16|28.01|97
1760093100000|2025-10-10 10:45:00|28.23|28.08|28.28|28.13|28.28|28.13|28.22|28.07|40
1760093400000|2025-10-10 10:50:00|28.29|28.14|28.32|28.17|28.35|28.2|28.29|28.14|48
1760093700000|2025-10-10 10:55:00|28.33|28.18|28.34|28.19|28.35|28.2|28.32|28.17|118
1760094000000|2025-10-10 11:00:00|28.33|28.18|28.39|28.24|28.41|28.26|28.32|28.17|128
1760094300000|2025-10-10 11:05:00|28.38|28.23|28.38|28.23|28.42|28.27|28.34|28.19|183
1760094600000|2025-10-10 11:10:00|28.37|28.22|28.32|28.17|28.37|28.22|28.31|28.16|168
1760094900000|2025-10-10 11:15:00|28.33|28.18|28.34|28.19|28.36|28.21|28.32|28.17|151
1760095200000|2025-10-10 11:20:00|28.33|28.18|28.26|28.11|28.34|28.19|28.26|28.11|93
1760095500000|2025-10-10 11:25:00|28.27|28.12|28.25|28.1|28.27|28.12|28.22|28.07|65
1760095800000|2025-10-10 11:30:00|28.26|28.11|28.27|28.12|28.29|28.14|28.25|28.1|82
1760096100000|2025-10-10 11:35:00|28.28|28.13|28.26|28.11|28.29|28.14|28.25|28.1|25
1760096400000|2025-10-10 11:40:00|28.27|28.12|28.27|28.12|28.28|28.13|28.25|28.1|135
1760096700000|2025-10-10 11:45:00|28.26|28.11|28.26|28.11|28.27|28.12|28.24|28.09|92
1760097000000|2025-10-10 11:50:00|28.25|28.1|28.3|28.15|28.3|28.15|28.25|28.1|50
1760097300000|2025-10-10 11:55:00|28.31|28.16|28.35|28.2|28.38|28.23|28.28|28.13|55
1760097600000|2025-10-10 12:00:00|28.34|28.19|28.41|28.26|28.41|28.26|28.34|28.19|108
1760097900000|2025-10-10 12:05:00|28.4|28.25|28.41|28.26|28.45|28.3|28.38|28.23|141
1760098200000|2025-10-10 12:10:00|28.4|28.25|28.35|28.2|28.41|28.26|28.34|28.19|283
1760098500000|2025-10-10 12:15:00|28.36|28.21|28.39|28.24|28.4|28.25|28.33|28.18|124
1760098800000|2025-10-10 12:20:00|28.38|28.23|28.39|28.24|28.4|28.25|28.38|28.23|91
1760099100000|2025-10-10 12:25:00|28.4|28.25|28.36|28.21|28.4|28.25|28.36|28.21|303
1760099400000|2025-10-10 12:30:00|28.35|28.2|28.39|28.24|28.41|28.26|28.35|28.2|93
1760099700000|2025-10-10 12:35:00|28.4|28.25|28.33|28.18|28.4|28.25|28.31|28.16|217
1760100000000|2025-10-10 12:40:00|28.32|28.17|28.32|28.17|28.34|28.19|28.3|28.15|177
1760100300000|2025-10-10 12:45:00|28.31|28.16|28.33|28.18|28.34|28.19|28.29|28.14|272
1760100600000|2025-10-10 12:50:00|28.34|28.19|28.37|28.22|28.39|28.24|28.33|28.18|178
1760100900000|2025-10-10 12:55:00|28.38|28.23|28.4|28.25|28.4|28.25|28.37|28.22|154
1760101200000|2025-10-10 13:00:00|28.41|28.26|28.45|28.3|28.45|28.3|28.38|28.23|51
1760101500000|2025-10-10 13:05:00|28.44|28.29|28.42|28.27|28.44|28.29|28.4|28.25|71
1760101800000|2025-10-10 13:10:00|28.41|28.26|28.41|28.26|28.41|28.26|28.4|28.25|45
1760102100000|2025-10-10 13:15:00|28.42|28.27|28.45|28.3|28.46|28.31|28.38|28.23|91
1760102400000|2025-10-10 13:20:00|28.44|28.29|28.41|28.26|28.46|28.31|28.39|28.24|56
1760102700000|2025-10-10 13:25:00|28.42|28.27|28.47|28.32|28.48|28.33|28.41|28.26|72
1760103000000|2025-10-10 13:30:00|28.46|28.31|28.44|28.29|28.46|28.31|28.38|28.23|248
1760103300000|2025-10-10 13:35:00|28.45|28.3|28.54|28.39|28.57|28.42|28.38|28.23|237
1760103600000|2025-10-10 13:40:00|28.55|28.4|28.45|28.3|28.55|28.4|28.43|28.28|187
1760103900000|2025-10-10 13:45:00|28.46|28.31|28.33|28.18|28.46|28.31|28.32|28.17|159
1760104200000|2025-10-10 13:50:00|28.32|28.17|28.28|28.13|28.35|28.2|28.26|28.11|176
1760104500000|2025-10-10 13:55:00|28.27|28.12|28.38|28.23|28.38|28.23|28.27|28.12|134
1760104800000|2025-10-10 14:00:00|28.37|28.22|28.44|28.29|28.45|28.3|28.31|28.16|144
1760105100000|2025-10-10 14:05:00|28.45|28.3|28.43|28.28|28.48|28.33|28.41|28.26|91
1760105400000|2025-10-10 14:10:00|28.44|28.29|28.4|28.25|28.47|28.32|28.37|28.22|259
1760105700000|2025-10-10 14:15:00|28.39|28.24|28.34|28.19|28.43|28.28|28.27|28.12|279
1760106000000|2025-10-10 14:20:00|28.33|28.18|28.28|28.13|28.37|28.22|28.26|28.11|175
1760106300000|2025-10-10 14:25:00|28.27|28.12|28.23|28.08|28.31|28.16|28.21|28.06|159
1760106600000|2025-10-10 14:30:00|28.22|28.07|28.33|28.18|28.33|28.18|28.22|28.07|142
1760106900000|2025-10-10 14:35:00|28.32|28.17|28.23|28.08|28.33|28.18|28.23|28.08|88
1760107200000|2025-10-10 14:40:00|28.24|28.09|28.2|28.05|28.25|28.1|28.15|28|228
1760107500000|2025-10-10 14:45:00|28.19|28.04|28.25|28.1|28.26|28.11|28.14|27.99|257
1760107800000|2025-10-10 14:50:00|28.26|28.11|28.21|28.06|28.28|28.13|28.21|28.06|162
1760108100000|2025-10-10 14:55:00|28.22|28.07|28|27.85|28.24|28.09|27.95|27.8|314
1760108400000|2025-10-10 15:00:00|27.99|27.84|27.79|27.64|28.03|27.88|27.69|27.54|318
1760108700000|2025-10-10 15:05:00|27.77|27.62|27.85|27.7|27.93|27.78|27.69|27.54|318
1760109000000|2025-10-10 15:10:00|27.84|27.69|27.85|27.7|27.96|27.81|27.84|27.69|180
1760109300000|2025-10-10 15:15:00|27.84|27.69|27.67|27.52|27.9|27.75|27.62|27.47|217
1760109600000|2025-10-10 15:20:00|27.66|27.51|27.37|27.22|27.69|27.54|27.33|27.18|331
1760109900000|2025-10-10 15:25:00|27.36|27.21|27.28|27.13|27.44|27.29|27.26|27.11|272
1760110200000|2025-10-10 15:30:00|27.27|27.12|26.83|26.68|27.27|27.12|26.7|26.55|545
1760110500000|2025-10-10 15:35:00|26.84|26.69|27.07|26.92|27.13|26.98|26.84|26.69|403
1760110800000|2025-10-10 15:40:00|27.05|26.9|27.28|27.13|27.29|27.14|26.94|26.79|258
1760111100000|2025-10-10 15:45:00|27.29|27.14|27.19|27.04|27.29|27.14|27.14|26.99|234
1760111400000|2025-10-10 15:50:00|27.18|27.03|27.15|27|27.23|27.08|27.12|26.97|234
1760111700000|2025-10-10 15:55:00|27.14|26.99|27.08|26.93|27.15|27|27.06|26.91|320
1760112000000|2025-10-10 16:00:00|27.07|26.92|27.01|26.86|27.08|26.93|26.94|26.79|168
1760112300000|2025-10-10 16:05:00|27.02|26.87|27.18|27.03|27.19|27.04|27.02|26.87|188
1760112600000|2025-10-10 16:10:00|27.17|27.02|27.04|26.89|27.18|27.03|27.02|26.87|250
1760112900000|2025-10-10 16:15:00|27.03|26.88|26.96|26.81|27.05|26.9|26.92|26.77|193
1760113200000|2025-10-10 16:20:00|26.95|26.8|27.15|27|27.16|27.01|26.94|26.79|180
1760113500000|2025-10-10 16:25:00|27.14|26.99|27.08|26.93|27.16|27.01|27.08|26.93|110
1760113800000|2025-10-10 16:30:00|27.07|26.92|27.14|26.99|27.19|27.04|27.06|26.91|187
1760114100000|2025-10-10 16:35:00|27.13|26.98|27.18|27.03|27.2|27.05|27.11|26.96|99
1760114400000|2025-10-10 16:40:00|27.17|27.02|27.01|26.86|27.18|27.03|27|26.85|165
1760114700000|2025-10-10 16:45:00|27|26.85|26.91|26.76|27|26.85|26.89|26.74|186
1760115000000|2025-10-10 16:50:00|26.9|26.75|26.9|26.75|26.95|26.8|26.87|26.72|155
1760115300000|2025-10-10 16:55:00|26.92|26.77|26.93|26.78|26.96|26.81|26.89|26.74|156
1760115600000|2025-10-10 17:00:00|26.92|26.77|26.85|26.7|26.93|26.78|26.84|26.69|144
1760115900000|2025-10-10 17:05:00|26.84|26.69|26.84|26.69|26.86|26.71|26.78|26.63|142
1760116200000|2025-10-10 17:10:00|26.83|26.68|26.84|26.69|26.93|26.78|26.78|26.63|148
1760116500000|2025-10-10 17:15:00|26.85|26.7|26.93|26.78|26.93|26.78|26.84|26.69|151
1760116800000|2025-10-10 17:20:00|26.92|26.77|26.96|26.81|27.01|26.86|26.85|26.7|145
1760117100000|2025-10-10 17:25:00|26.95|26.8|27.03|26.88|27.03|26.88|26.94|26.79|147
1760117400000|2025-10-10 17:30:00|27.04|26.89|27.02|26.87|27.07|26.92|26.99|26.84|124
1760117700000|2025-10-10 17:35:00|27.01|26.86|26.9|26.75|27.01|26.86|26.88|26.73|112
1760118000000|2025-10-10 17:40:00|26.91|26.76|26.9|26.75|26.95|26.8|26.87|26.72|116
1760118300000|2025-10-10 17:45:00|26.91|26.76|26.84|26.69|26.92|26.77|26.77|26.62|235
1760118600000|2025-10-10 17:50:00|26.83|26.68|26.77|26.62|26.85|26.7|26.77|26.62|169
1760118900000|2025-10-10 17:55:00|26.78|26.63|26.78|26.63|26.84|26.69|26.76|26.61|229
1760119200000|2025-10-10 18:00:00|26.79|26.64|26.77|26.62|26.79|26.64|26.72|26.57|186
1760119500000|2025-10-10 18:05:00|26.78|26.63|26.75|26.6|26.83|26.68|26.73|26.58|161
1760119800000|2025-10-10 18:10:00|26.76|26.61|26.77|26.62|26.79|26.64|26.72|26.57|188
1760120100000|2025-10-10 18:15:00|26.78|26.63|26.71|26.56|26.8|26.65|26.67|26.52|211
1760120400000|2025-10-10 18:20:00|26.72|26.57|26.78|26.63|26.81|26.66|26.71|26.56|137
1760120700000|2025-10-10 18:25:00|26.79|26.64|26.72|26.57|26.81|26.66|26.71|26.56|199
1760121000000|2025-10-10 18:30:00|26.73|26.58|26.7|26.55|26.77|26.62|26.7|26.55|172
1760121300000|2025-10-10 18:35:00|26.69|26.54|26.6|26.45|26.69|26.54|26.59|26.44|141
1760121600000|2025-10-10 18:40:00|26.61|26.46|26.59|26.44|26.63|26.48|26.54|26.39|112
1760121900000|2025-10-10 18:45:00|26.6|26.45|26.57|26.42|26.68|26.53|26.52|26.37|209
1760122200000|2025-10-10 18:50:00|26.56|26.41|26.53|26.38|26.58|26.43|26.5|26.35|111
1760122500000|2025-10-10 18:55:00|26.52|26.37|26.58|26.43|26.62|26.47|26.52|26.37|117
1760122800000|2025-10-10 19:00:00|26.59|26.44|26.59|26.44|26.65|26.5|26.57|26.42|125
1760123100000|2025-10-10 19:05:00|26.58|26.43|26.5|26.35|26.58|26.43|26.47|26.32|160
1760123400000|2025-10-10 19:10:00|26.49|26.34|26.46|26.31|26.52|26.37|26.42|26.27|150
1760123700000|2025-10-10 19:15:00|26.45|26.3|26.47|26.32|26.5|26.35|26.43|26.28|132
1760124000000|2025-10-10 19:20:00|26.48|26.33|26.38|26.23|26.48|26.33|26.3|26.15|195
1760124300000|2025-10-10 19:25:00|26.39|26.24|26.16|26.01|26.54|26.39|26.15|26|260
1760124600000|2025-10-10 19:30:00|26.15|26|26.24|26.09|26.38|26.23|26.15|26|226
1760124900000|2025-10-10 19:35:00|26.23|26.08|26.35|26.2|26.4|26.25|26.21|26.06|180
1760125200000|2025-10-10 19:40:00|26.34|26.19|26.56|26.41|26.57|26.42|26.32|26.17|195
1760125500000|2025-10-10 19:45:00|26.57|26.42|26.63|26.48|26.66|26.51|26.54|26.39|246
1760125800000|2025-10-10 19:50:00|26.62|26.47|26.51|26.36|26.63|26.48|26.49|26.34|195
1760126100000|2025-10-10 19:55:00|26.5|26.35|26.51|26.36|26.56|26.41|26.46|26.31|201
1760126400000|2025-10-10 20:00:00|26.5|26.35|26.6|26.45|26.61|26.46|26.47|26.32|147
1760126700000|2025-10-10 20:05:00|26.59|26.44|26.54|26.39|26.62|26.47|26.54|26.39|145
1760127000000|2025-10-10 20:10:00|26.55|26.4|26.63|26.48|26.67|26.52|26.53|26.38|105
1760127300000|2025-10-10 20:15:00|26.64|26.49|26.65|26.5|26.69|26.54|26.63|26.48|99
1760127600000|2025-10-10 20:20:00|26.64|26.49|26.71|26.56|26.74|26.59|26.63|26.48|94
1760127900000|2025-10-10 20:25:00|26.7|26.55|26.77|26.62|26.78|26.63|26.69|26.54|75
1760128200000|2025-10-10 20:30:00|26.76|26.61|26.7|26.55|26.76|26.61|26.68|26.53|71
1760128500000|2025-10-10 20:35:00|26.69|26.54|26.68|26.53|26.7|26.55|26.67|26.52|90
1760128800000|2025-10-10 20:40:00|26.69|26.54|26.68|26.53|26.71|26.56|26.67|26.52|51
1760129100000|2025-10-10 20:45:00|26.69|26.54|26.67|26.52|26.7|26.55|26.64|26.49|67
1760129400000|2025-10-10 20:50:00|26.66|26.51|26.28|26.13|26.66|26.51|26.14|25.99|408
1760129700000|2025-10-10 20:55:00|26.29|26.14|25.66|25.51|26.32|26.17|25.48|25.33|465
1760166000000|2025-10-11 07:00:00|22.33|22.18|22.28|22.13|22.36|22.21|22.25|22.1|146
1760166300000|2025-10-11 07:05:00|22.27|22.12|22.35|22.2|22.36|22.21|22.24|22.09|155
1760166600000|2025-10-11 07:10:00|22.34|22.19|22.43|22.28|22.47|22.32|22.26|22.11|114
1760166900000|2025-10-11 07:15:00|22.44|22.29|22.39|22.24|22.53|22.38|22.37|22.22|142
1760167200000|2025-10-11 07:20:00|22.4|22.25|22.46|22.31|22.5|22.35|22.33|22.18|145
1760167500000|2025-10-11 07:25:00|22.45|22.3|22.44|22.29|22.5|22.35|22.41|22.26|103
1760167800000|2025-10-11 07:30:00|22.43|22.28|22.48|22.33|22.5|22.35|22.4|22.25|112
1760168100000|2025-10-11 07:35:00|22.47|22.32|22.31|22.16|22.47|22.32|22.29|22.14|123
1760168400000|2025-10-11 07:40:00|22.3|22.15|22.29|22.14|22.32|22.17|22.23|22.08|147
1760168700000|2025-10-11 07:45:00|22.3|22.15|22.32|22.17|22.41|22.26|22.24|22.09|130
1760169000000|2025-10-11 07:50:00|22.31|22.16|22.3|22.15|22.35|22.2|22.27|22.12|119
1760169300000|2025-10-11 07:55:00|22.31|22.16|22.3|22.15|22.34|22.19|22.23|22.08|107
1760169600000|2025-10-11 08:00:00|22.31|22.16|22.24|22.09|22.32|22.17|22.21|22.06|151
1760169900000|2025-10-11 08:05:00|22.23|22.08|22.32|22.17|22.37|22.22|22.23|22.08|154
1760170200000|2025-10-11 08:10:00|22.33|22.18|22.32|22.17|22.38|22.23|22.26|22.11|127
1760170500000|2025-10-11 08:15:00|22.33|22.18|22.61|22.46|22.61|22.46|22.31|22.16|171
1760170800000|2025-10-11 08:20:00|22.62|22.47|22.7|22.55|22.8|22.65|22.62|22.47|144
1760171100000|2025-10-11 08:25:00|22.69|22.54|22.72|22.57|22.8|22.65|22.68|22.53|127
1760171400000|2025-10-11 08:30:00|22.73|22.58|22.76|22.61|22.77|22.62|22.69|22.54|126
1760171700000|2025-10-11 08:35:00|22.77|22.62|22.86|22.71|22.87|22.72|22.75|22.6|94
1760172000000|2025-10-11 08:40:00|22.85|22.7|22.94|22.79|23.07|22.92|22.85|22.7|156
1760172300000|2025-10-11 08:45:00|22.93|22.78|23.11|22.96|23.13|22.98|22.93|22.78|142
1760172600000|2025-10-11 08:50:00|23.1|22.95|23.18|23.03|23.21|23.06|23.1|22.95|107
1760172900000|2025-10-11 08:55:00|23.19|23.04|23.22|23.07|23.27|23.12|23.18|23.03|94
1760173200000|2025-10-11 09:00:00|23.23|23.08|23.41|23.26|23.45|23.3|23.21|23.06|164
1760173500000|2025-10-11 09:05:00|23.4|23.25|23.38|23.23|23.48|23.33|23.35|23.2|162
1760173800000|2025-10-11 09:10:00|23.39|23.24|23.27|23.12|23.46|23.31|23.24|23.09|142
1760174100000|2025-10-11 09:15:00|23.26|23.11|23.12|22.97|23.28|23.13|23.09|22.94|161
1760174400000|2025-10-11 09:20:00|23.13|22.98|23.18|23.03|23.25|23.1|23.02|22.87|188
1760174700000|2025-10-11 09:25:00|23.17|23.02|23.21|23.06|23.22|23.07|23.13|22.98|163
1760175000000|2025-10-11 09:30:00|23.2|23.05|23.07|22.92|23.2|23.05|23.05|22.9|145
1760175300000|2025-10-11 09:35:00|23.08|22.93|23.09|22.94|23.13|22.98|22.99|22.84|124
1760175600000|2025-10-11 09:40:00|23.1|22.95|23.03|22.88|23.13|22.98|23.03|22.88|120
1760175900000|2025-10-11 09:45:00|23.02|22.87|22.99|22.84|23.04|22.89|22.97|22.82|120
1760176200000|2025-10-11 09:50:00|22.98|22.83|22.83|22.68|22.99|22.84|22.82|22.67|113
1760176500000|2025-10-11 09:55:00|22.84|22.69|22.88|22.73|22.9|22.75|22.82|22.67|113
1760176800000|2025-10-11 10:00:00|22.89|22.74|22.96|22.81|22.98|22.83|22.88|22.73|100
1760177100000|2025-10-11 10:05:00|22.95|22.8|23.01|22.86|23.03|22.88|22.95|22.8|109
1760177400000|2025-10-11 10:10:00|23.02|22.87|23.05|22.9|23.09|22.94|23.02|22.87|65
1760177700000|2025-10-11 10:15:00|23.04|22.89|22.93|22.78|23.05|22.9|22.92|22.77|122
1760178000000|2025-10-11 10:20:00|22.94|22.79|22.94|22.79|22.94|22.79|22.94|22.79|1
1760178300000|2025-10-11 10:25:00|23.02|22.87|23.07|22.92|23.08|22.93|23.01|22.86|38
1760178600000|2025-10-11 10:30:00|23.12|22.97|22.91|22.76|23.12|22.97|22.91|22.76|110
1760178900000|2025-10-11 10:35:00|22.92|22.77|22.88|22.73|22.92|22.77|22.88|22.73|31
1760179200000|2025-10-11 10:40:00|22.9|22.75|22.8|22.65|22.91|22.76|22.76|22.61|106
1760179500000|2025-10-11 10:45:00|22.81|22.66|22.83|22.68|22.86|22.71|22.76|22.61|97
1760179800000|2025-10-11 10:50:00|22.82|22.67|22.82|22.67|22.86|22.71|22.8|22.65|105
1760180100000|2025-10-11 10:55:00|22.81|22.66|22.81|22.66|22.84|22.69|22.79|22.64|75
1760180400000|2025-10-11 11:00:00|22.82|22.67|22.78|22.63|22.83|22.68|22.78|22.63|43
1760180700000|2025-10-11 11:05:00|22.78|22.63|22.8|22.65|22.85|22.7|22.77|22.62|81
1760181000000|2025-10-11 11:10:00|22.79|22.64|22.69|22.54|22.82|22.67|22.65|22.5|79
1760181300000|2025-10-11 11:15:00|22.68|22.53|22.59|22.44|22.68|22.53|22.52|22.37|128
1760181600000|2025-10-11 11:20:00|22.58|22.43|22.68|22.53|22.68|22.53|22.55|22.4|91
1760181900000|2025-10-11 11:25:00|22.69|22.54|22.76|22.61|22.79|22.64|22.68|22.53|100
1760182200000|2025-10-11 11:30:00|22.75|22.6|22.69|22.54|22.76|22.61|22.68|22.53|83
1760182500000|2025-10-11 11:35:00|22.7|22.55|22.68|22.53|22.74|22.59|22.68|22.53|61
1760182800000|2025-10-11 11:40:00|22.69|22.54|22.73|22.58|22.74|22.59|22.68|22.53|51
1760183100000|2025-10-11 11:45:00|22.72|22.57|22.77|22.62|22.81|22.66|22.72|22.57|80
1760183400000|2025-10-11 11:50:00|22.76|22.61|22.76|22.61|22.77|22.62|22.65|22.5|101
1760183700000|2025-10-11 11:55:00|22.75|22.6|22.78|22.63|22.8|22.65|22.74|22.59|92
1760184000000|2025-10-11 12:00:00|22.77|22.62|22.74|22.59|22.77|22.62|22.69|22.54|110
1760184300000|2025-10-11 12:05:00|22.73|22.58|22.74|22.59|22.83|22.68|22.71|22.56|114
1760184600000|2025-10-11 12:10:00|22.73|22.58|22.84|22.69|22.86|22.71|22.71|22.56|76
1760184900000|2025-10-11 12:15:00|22.85|22.7|22.83|22.68|22.89|22.74|22.8|22.65|77
1760185200000|2025-10-11 12:20:00|22.82|22.67|22.77|22.62|22.84|22.69|22.75|22.6|88
1760185500000|2025-10-11 12:25:00|22.78|22.63|22.78|22.63|22.79|22.64|22.76|22.61|25
1760185800000|2025-10-11 12:30:00|22.83|22.68|22.71|22.56|22.83|22.68|22.69|22.54|97
1760186100000|2025-10-11 12:35:00|22.7|22.55|22.63|22.48|22.7|22.55|22.56|22.41|96
1760186400000|2025-10-11 12:40:00|22.64|22.49|22.64|22.49|22.68|22.53|22.62|22.47|116
1760186700000|2025-10-11 12:45:00|22.65|22.5|22.48|22.33|22.65|22.5|22.47|22.32|109
1760187000000|2025-10-11 12:50:00|22.47|22.32|22.43|22.28|22.48|22.33|22.38|22.23|93
1760187300000|2025-10-11 12:55:00|22.44|22.29|22.46|22.31|22.5|22.35|22.42|22.27|103
1760187600000|2025-10-11 13:00:00|22.47|22.32|22.39|22.24|22.51|22.36|22.39|22.24|125
1760187900000|2025-10-11 13:05:00|22.38|22.23|22.33|22.18|22.38|22.23|22.29|22.14|96
1760188200000|2025-10-11 13:10:00|22.34|22.19|22.46|22.31|22.47|22.32|22.33|22.18|127
1760188500000|2025-10-11 13:15:00|22.45|22.3|22.37|22.22|22.47|22.32|22.33|22.18|83
1760188800000|2025-10-11 13:20:00|22.36|22.21|22.33|22.18|22.39|22.24|22.29|22.14|106
1760189100000|2025-10-11 13:25:00|22.34|22.19|22.39|22.24|22.45|22.3|22.33|22.18|97
1760189400000|2025-10-11 13:30:00|22.4|22.25|22.24|22.09|22.43|22.28|22.09|21.94|228
1760189700000|2025-10-11 13:35:00|22.23|22.08|22.26|22.11|22.29|22.14|22.16|22.01|148
1760190000000|2025-10-11 13:40:00|22.25|22.1|22.33|22.18|22.36|22.21|22.24|22.09|129
1760190300000|2025-10-11 13:45:00|22.34|22.19|22.7|22.55|22.95|22.8|22.32|22.17|279
1760190600000|2025-10-11 13:50:00|22.71|22.56|22.69|22.54|22.87|22.72|22.69|22.54|218
1760190900000|2025-10-11 13:55:00|22.7|22.55|22.68|22.53|22.74|22.59|22.61|22.46|154
1760191200000|2025-10-11 14:00:00|22.69|22.54|22.78|22.63|22.81|22.66|22.67|22.52|124
1760191500000|2025-10-11 14:05:00|22.79|22.64|22.87|22.72|22.9|22.75|22.77|22.62|115
1760191800000|2025-10-11 14:10:00|22.88|22.73|22.94|22.79|22.94|22.79|22.85|22.7|97
1760192100000|2025-10-11 14:15:00|22.95|22.8|22.83|22.68|22.96|22.81|22.76|22.61|145
1760192400000|2025-10-11 14:20:00|22.82|22.67|22.75|22.6|22.86|22.71|22.72|22.57|108
1760192700000|2025-10-11 14:25:00|22.74|22.59|22.7|22.55|22.74|22.59|22.67|22.52|93
1760193000000|2025-10-11 14:30:00|22.69|22.54|22.78|22.63|22.79|22.64|22.69|22.54|129
1760193300000|2025-10-11 14:35:00|22.79|22.64|22.78|22.63|22.8|22.65|22.71|22.56|82
1760193600000|2025-10-11 14:40:00|22.79|22.64|22.7|22.55|22.81|22.66|22.67|22.52|66
1760193900000|2025-10-11 14:45:00|22.69|22.54|22.72|22.57|22.77|22.62|22.69|22.54|94
1760194200000|2025-10-11 14:50:00|22.71|22.56|22.66|22.51|22.75|22.6|22.63|22.48|106
1760194500000|2025-10-11 14:55:00|22.65|22.5|22.81|22.66|22.82|22.67|22.65|22.5|75
1760194800000|2025-10-11 15:00:00|22.8|22.65|22.94|22.79|22.94|22.79|22.8|22.65|107
1760195100000|2025-10-11 15:05:00|22.93|22.78|22.85|22.7|23.01|22.86|22.84|22.69|97
1760195400000|2025-10-11 15:10:00|22.84|22.69|22.88|22.73|22.95|22.8|22.84|22.69|95
1760195700000|2025-10-11 15:15:00|22.87|22.72|22.74|22.59|22.9|22.75|22.72|22.57|132
1760196000000|2025-10-11 15:20:00|22.75|22.6|22.95|22.8|22.95|22.8|22.74|22.59|98
1760196300000|2025-10-11 15:25:00|22.96|22.81|22.93|22.78|23.05|22.9|22.89|22.74|141
1760196600000|2025-10-11 15:30:00|22.92|22.77|22.89|22.74|22.97|22.82|22.89|22.74|72
1760196900000|2025-10-11 15:35:00|22.88|22.73|22.86|22.71|22.88|22.73|22.79|22.64|77
1760197200000|2025-10-11 15:40:00|22.85|22.7|22.78|22.63|22.9|22.75|22.78|22.63|75
1760197500000|2025-10-11 15:45:00|22.79|22.64|22.93|22.78|22.94|22.79|22.79|22.64|46
1760197800000|2025-10-11 15:50:00|22.94|22.79|22.94|22.79|22.96|22.81|22.87|22.72|55
1760198100000|2025-10-11 15:55:00|22.95|22.8|22.91|22.76|22.95|22.8|22.89|22.74|31
1760198400000|2025-10-11 16:00:00|22.9|22.75|22.86|22.71|22.94|22.79|22.83|22.68|69
1760198700000|2025-10-11 16:05:00|22.85|22.7|22.83|22.68|22.88|22.73|22.78|22.63|65
1760199000000|2025-10-11 16:10:00|22.82|22.67|22.99|22.84|22.99|22.84|22.82|22.67|65
1760199300000|2025-10-11 16:15:00|22.98|22.83|23.02|22.87|23.06|22.91|22.97|22.82|75
1760199600000|2025-10-11 16:20:00|23.03|22.88|23.03|22.88|23.12|22.97|23|22.85|61
1760199900000|2025-10-11 16:25:00|23.04|22.89|23.06|22.91|23.08|22.93|23.01|22.86|75
1760200200000|2025-10-11 16:30:00|23.05|22.9|22.97|22.82|23.07|22.92|22.96|22.81|91
1760200500000|2025-10-11 16:35:00|22.96|22.81|22.8|22.65|22.99|22.84|22.8|22.65|109
1760200800000|2025-10-11 16:40:00|22.79|22.64|22.81|22.66|22.87|22.72|22.79|22.64|68
1760201100000|2025-10-11 16:45:00|22.8|22.65|22.84|22.69|22.87|22.72|22.77|22.62|77
1760201400000|2025-10-11 16:50:00|22.83|22.68|22.97|22.82|22.99|22.84|22.83|22.68|81
1760201700000|2025-10-11 16:55:00|22.96|22.81|23|22.85|23.04|22.89|22.96|22.81|43
1760202000000|2025-10-11 17:00:00|23.01|22.86|23.05|22.9|23.13|22.98|23.01|22.86|87
1760202300000|2025-10-11 17:05:00|23.06|22.91|23.22|23.07|23.24|23.09|23.06|22.91|103
1760202600000|2025-10-11 17:10:00|23.21|23.06|23.08|22.93|23.25|23.1|23.07|22.92|82
1760202900000|2025-10-11 17:15:00|23.09|22.94|22.99|22.84|23.1|22.95|22.98|22.83|65
1760203200000|2025-10-11 17:20:00|23|22.85|23.02|22.87|23.04|22.89|22.99|22.84|59
1760203500000|2025-10-11 17:25:00|23.03|22.88|23.08|22.93|23.1|22.95|23.02|22.87|90
1760203800000|2025-10-11 17:30:00|23.07|22.92|23.07|22.92|23.12|22.97|23.03|22.88|83
1760204100000|2025-10-11 17:35:00|23.06|22.91|23.05|22.9|23.09|22.94|23.01|22.86|75
1760204400000|2025-10-11 17:40:00|23.04|22.89|23.04|22.89|23.05|22.9|23.01|22.86|65
1760204700000|2025-10-11 17:45:00|23.03|22.88|23.04|22.89|23.06|22.91|23|22.85|73
1760205000000|2025-10-11 17:50:00|23.05|22.9|23.07|22.92|23.07|22.92|23|22.85|89
1760205300000|2025-10-11 17:55:00|23.06|22.91|23.07|22.92|23.09|22.94|23.04|22.89|65
1760205600000|2025-10-11 18:00:00|23.06|22.91|23.05|22.9|23.06|22.91|23.01|22.86|52
1760205900000|2025-10-11 18:05:00|23.06|22.91|22.98|22.83|23.06|22.91|22.98|22.83|63
1760206200000|2025-10-11 18:10:00|22.99|22.84|22.87|22.72|22.99|22.84|22.86|22.71|59
1760206500000|2025-10-11 18:15:00|22.86|22.71|22.91|22.76|22.91|22.76|22.86|22.71|44
1760206800000|2025-10-11 18:20:00|22.9|22.75|22.89|22.74|22.92|22.77|22.88|22.73|56
1760207100000|2025-10-11 18:25:00|22.88|22.73|22.85|22.7|22.89|22.74|22.85|22.7|22
1760207400000|2025-10-11 18:30:00|22.86|22.71|22.8|22.65|22.86|22.71|22.78|22.63|69
1760207700000|2025-10-11 18:35:00|22.79|22.64|22.84|22.69|22.86|22.71|22.78|22.63|38
1760208000000|2025-10-11 18:40:00|22.85|22.7|22.85|22.7|22.88|22.73|22.84|22.69|71
1760208300000|2025-10-11 18:45:00|22.86|22.71|22.82|22.67|22.86|22.71|22.79|22.64|81
1760208600000|2025-10-11 18:50:00|22.81|22.66|22.77|22.62|22.82|22.67|22.76|22.61|49
1760208900000|2025-10-11 18:55:00|22.76|22.61|22.74|22.59|22.77|22.62|22.74|22.59|29
1760209200000|2025-10-11 19:00:00|22.73|22.58|22.61|22.46|22.73|22.58|22.59|22.44|99
1760209500000|2025-10-11 19:05:00|22.62|22.47|22.62|22.47|22.68|22.53|22.6|22.45|73
1760209800000|2025-10-11 19:10:00|22.61|22.46|22.5|22.35|22.62|22.47|22.47|22.32|100
1760210100000|2025-10-11 19:15:00|22.49|22.34|22.25|22.1|22.5|22.35|22.25|22.1|130
1760210400000|2025-10-11 19:20:00|22.24|22.09|22.19|22.04|22.26|22.11|22.14|21.99|174
1760210700000|2025-10-11 19:25:00|22.2|22.05|22.33|22.18|22.36|22.21|22.17|22.02|148
1760211000000|2025-10-11 19:30:00|22.32|22.17|22.13|21.98|22.33|22.18|22.09|21.94|136
1760211300000|2025-10-11 19:35:00|22.12|21.97|22.15|22|22.21|22.06|22.12|21.97|86
1760211600000|2025-10-11 19:40:00|22.14|21.99|22.12|21.97|22.17|22.02|22.1|21.95|110
1760211900000|2025-10-11 19:45:00|22.11|21.96|22.13|21.98|22.18|22.03|22.11|21.96|97
1760212200000|2025-10-11 19:50:00|22.12|21.97|21.91|21.76|22.16|22.01|21.89|21.74|141
1760212500000|2025-10-11 19:55:00|21.92|21.77|21.98|21.83|22.02|21.87|21.87|21.72|144
1760212800000|2025-10-11 20:00:00|21.97|21.82|21.82|21.67|22.05|21.9|21.82|21.67|159
1760213100000|2025-10-11 20:05:00|21.83|21.68|21.78|21.63|21.84|21.69|21.69|21.54|134
1760213400000|2025-10-11 20:10:00|21.79|21.64|21.76|21.61|21.83|21.68|21.71|21.56|118
1760213700000|2025-10-11 20:15:00|21.77|21.62|21.73|21.58|21.83|21.68|21.71|21.56|143
1760214000000|2025-10-11 20:20:00|21.72|21.57|21.72|21.57|21.8|21.65|21.66|21.51|117
1760214300000|2025-10-11 20:25:00|21.71|21.56|21.58|21.43|21.73|21.58|21.49|21.34|147
1760214600000|2025-10-11 20:30:00|21.57|21.42|21.41|21.26|21.57|21.42|21.36|21.21|188
1760214900000|2025-10-11 20:35:00|21.4|21.25|21.39|21.24|21.45|21.3|21.28|21.13|125
1760215200000|2025-10-11 20:40:00|21.4|21.25|21.39|21.24|21.48|21.33|21.35|21.2|140
1760215500000|2025-10-11 20:45:00|21.38|21.23|21.48|21.33|21.69|21.54|21.37|21.22|199
1760215800000|2025-10-11 20:50:00|21.49|21.34|21.41|21.26|21.54|21.39|21.37|21.22|141
1760216100000|2025-10-11 20:55:00|21.42|21.27|21.43|21.28|21.48|21.33|21.3|21.15|144
1760216400000|2025-10-11 21:00:00|21.42|21.27|21.25|21.1|21.42|21.27|21.25|21.1|130
1760216700000|2025-10-11 21:05:00|21.24|21.09|21.09|20.94|21.24|21.09|21.05|20.9|187
1760217000000|2025-10-11 21:10:00|21.08|20.93|21.18|21.03|21.21|21.06|21.03|20.88|179
1760217300000|2025-10-11 21:15:00|21.17|21.02|21.34|21.19|21.44|21.29|21.13|20.98|241
1760217600000|2025-10-11 21:20:00|21.33|21.18|21.67|21.52|21.7|21.55|21.32|21.17|175
1760217900000|2025-10-11 21:25:00|21.66|21.51|21.46|21.31|21.69|21.54|21.45|21.3|140
1760218200000|2025-10-11 21:30:00|21.47|21.32|21.37|21.22|21.48|21.33|21.35|21.2|100
1760218500000|2025-10-11 21:35:00|21.38|21.23|21.45|21.3|21.56|21.41|21.38|21.23|98
1760218800000|2025-10-11 21:40:00|21.44|21.29|21.39|21.24|21.45|21.3|21.37|21.22|31
1760219100000|2025-10-11 21:45:00|21.4|21.25|21.55|21.4|21.57|21.42|21.4|21.25|56
1760219400000|2025-10-11 21:50:00|21.56|21.41|21.52|21.37|21.58|21.43|21.51|21.36|33
1760219700000|2025-10-11 21:55:00|21.53|21.38|21.52|21.37|21.58|21.43|21.52|21.37|34
1760220000000|2025-10-11 22:00:00|21.53|21.38|21.53|21.38|21.57|21.42|21.45|21.3|82
1760220300000|2025-10-11 22:05:00|21.52|21.37|21.58|21.43|21.62|21.47|21.45|21.3|69
1760220600000|2025-10-11 22:10:00|21.59|21.44|21.56|21.41|21.6|21.45|21.51|21.36|94
1760220900000|2025-10-11 22:15:00|21.57|21.42|21.52|21.37|21.6|21.45|21.47|21.32|100
1760221200000|2025-10-11 22:20:00|21.51|21.36|21.58|21.43|21.61|21.46|21.5|21.35|84
1760221500000|2025-10-11 22:25:00|21.57|21.42|21.66|21.51|21.71|21.56|21.57|21.42|98
1760221800000|2025-10-11 22:30:00|21.67|21.52|21.66|21.51|21.68|21.53|21.62|21.47|108
1760222100000|2025-10-11 22:35:00|21.68|21.53|21.74|21.59|21.78|21.63|21.66|21.51|93
1760222400000|2025-10-11 22:40:00|21.73|21.58|21.7|21.55|21.74|21.59|21.67|21.52|76
1760222700000|2025-10-11 22:45:00|21.69|21.54|21.72|21.57|21.8|21.65|21.69|21.54|70
1760223000000|2025-10-11 22:50:00|21.73|21.58|21.73|21.58|21.78|21.63|21.69|21.54|69
1760223300000|2025-10-11 22:55:00|21.72|21.57|21.73|21.58|21.76|21.61|21.71|21.56|52
1760223600000|2025-10-11 23:00:00|21.74|21.59|21.68|21.53|21.76|21.61|21.65|21.5|113
1760223900000|2025-10-11 23:05:00|21.69|21.54|21.68|21.53|21.71|21.56|21.61|21.46|60
1760224200000|2025-10-11 23:10:00|21.67|21.52|21.66|21.51|21.7|21.55|21.64|21.49|58
1760224500000|2025-10-11 23:15:00|21.67|21.52|21.69|21.54|21.69|21.54|21.63|21.48|61
1760224800000|2025-10-11 23:20:00|21.68|21.53|21.69|21.54|21.72|21.57|21.67|21.52|62
1760225100000|2025-10-11 23:25:00|21.68|21.53|21.64|21.49|21.69|21.54|21.59|21.44|58
1760225400000|2025-10-11 23:30:00|21.65|21.5|21.64|21.49|21.68|21.53|21.61|21.46|72
1760225700000|2025-10-11 23:35:00|21.65|21.5|21.61|21.46|21.66|21.51|21.57|21.42|49
1760226000000|2025-10-11 23:40:00|21.6|21.45|21.63|21.48|21.65|21.5|21.58|21.43|48
1760226300000|2025-10-11 23:45:00|21.62|21.47|21.63|21.48|21.63|21.48|21.56|21.41|68
1760226600000|2025-10-11 23:50:00|21.62|21.47|21.59|21.44|21.65|21.5|21.57|21.42|34
1760226900000|2025-10-11 23:55:00|21.58|21.43|21.55|21.4|21.58|21.43|21.51|21.36|43
1760227200000|2025-10-12 00:00:00|21.56|21.41|21.53|21.38|21.58|21.43|21.51|21.36|77
1760227500000|2025-10-12 00:05:00|21.54|21.39|21.48|21.33|21.56|21.41|21.47|21.32|63
1760227800000|2025-10-12 00:10:00|21.49|21.34|21.45|21.3|21.49|21.34|21.43|21.28|38
1760228100000|2025-10-12 00:15:00|21.46|21.31|21.4|21.25|21.55|21.4|21.4|21.25|67
1760228400000|2025-10-12 00:20:00|21.39|21.24|21.29|21.14|21.4|21.25|21.28|21.13|77
1760228700000|2025-10-12 00:25:00|21.3|21.15|21.23|21.08|21.3|21.15|21.22|21.07|54
1760229000000|2025-10-12 00:30:00|21.22|21.07|21.43|21.28|21.46|21.31|21.22|21.07|74
1760229300000|2025-10-12 00:35:00|21.42|21.27|21.27|21.12|21.46|21.31|21.27|21.12|82
1760229600000|2025-10-12 00:40:00|21.28|21.13|21.23|21.08|21.28|21.13|21.2|21.05|60
1760229900000|2025-10-12 00:45:00|21.24|21.09|21.17|21.02|21.27|21.12|21.17|21.02|54
1760230200000|2025-10-12 00:50:00|21.18|21.03|21.07|20.92|21.18|21.03|21.06|20.91|64
1760230500000|2025-10-12 00:55:00|21.06|20.91|21.01|20.86|21.07|20.92|20.97|20.82|56
1760230800000|2025-10-12 01:00:00|21|20.85|21.07|20.92|21.08|20.93|20.99|20.84|74
1760231100000|2025-10-12 01:05:00|21.08|20.93|21.17|21.02|21.17|21.02|21.08|20.93|98
1760231400000|2025-10-12 01:10:00|21.18|21.03|21.22|21.07|21.24|21.09|21.14|20.99|99
1760231700000|2025-10-12 01:15:00|21.23|21.08|21.09|20.94|21.34|21.19|21.08|20.93|93
1760232000000|2025-10-12 01:20:00|21.08|20.93|21.08|20.93|21.12|20.97|21.02|20.87|84
1760232300000|2025-10-12 01:25:00|21.09|20.94|21.05|20.9|21.17|21.02|20.99|20.84|113
1760232600000|2025-10-12 01:30:00|21.04|20.89|21.01|20.86|21.06|20.91|20.96|20.81|104
1760232900000|2025-10-12 01:35:00|21.02|20.87|21.09|20.94|21.17|21.02|21|20.85|115
1760233200000|2025-10-12 01:40:00|21.1|20.95|21.11|20.96|21.13|20.98|21.03|20.88|110
1760233500000|2025-10-12 01:45:00|21.12|20.97|21.11|20.96|21.21|21.06|21.05|20.9|114
1760233800000|2025-10-12 01:50:00|21.1|20.95|21.06|20.91|21.1|20.95|21.03|20.88|87
1760234100000|2025-10-12 01:55:00|21.05|20.9|20.95|20.8|21.07|20.92|20.93|20.78|65
1760234400000|2025-10-12 02:00:00|20.96|20.81|20.97|20.82|21.02|20.87|20.9|20.75|138
1760234700000|2025-10-12 02:05:00|20.96|20.81|20.91|20.76|20.98|20.83|20.89|20.74|98
1760235000000|2025-10-12 02:10:00|20.9|20.75|20.94|20.79|20.96|20.81|20.89|20.74|81
1760235300000|2025-10-12 02:15:00|20.95|20.8|21.05|20.9|21.07|20.92|20.94|20.79|106
1760235600000|2025-10-12 02:20:00|21.06|20.91|21.03|20.88|21.08|20.93|20.99|20.84|104
1760235900000|2025-10-12 02:25:00|21.04|20.89|21.15|21|21.19|21.04|21.03|20.88|76
1760236200000|2025-10-12 02:30:00|21.16|21.01|21.13|20.98|21.26|21.11|21.12|20.97|127
1760236500000|2025-10-12 02:35:00|21.14|20.99|21.07|20.92|21.14|20.99|21.04|20.89|82
1760236800000|2025-10-12 02:40:00|21.06|20.91|21.04|20.89|21.07|20.92|20.99|20.84|69
1760237100000|2025-10-12 02:45:00|21.03|20.88|21.01|20.86|21.09|20.94|21.01|20.86|75
1760237400000|2025-10-12 02:50:00|21|20.85|20.86|20.71|21.01|20.86|20.81|20.66|135
1760237700000|2025-10-12 02:55:00|20.87|20.72|20.87|20.72|20.89|20.74|20.76|20.61|87
1760238000000|2025-10-12 03:00:00|20.86|20.71|21|20.85|21|20.85|20.83|20.68|83
1760238300000|2025-10-12 03:05:00|21.01|20.86|21.18|21.03|21.21|21.06|20.97|20.82|146
1760238600000|2025-10-12 03:10:00|21.17|21.02|21.11|20.96|21.22|21.07|21.09|20.94|177
1760238900000|2025-10-12 03:15:00|21.1|20.95|21.08|20.93|21.13|20.98|21.01|20.86|125
1760239200000|2025-10-12 03:20:00|21.07|20.92|21.25|21.1|21.28|21.13|21.07|20.92|135
1760239500000|2025-10-12 03:25:00|21.26|21.11|21.22|21.07|21.29|21.14|21.21|21.06|79
1760239800000|2025-10-12 03:30:00|21.23|21.08|21.29|21.14|21.3|21.15|21.22|21.07|100
1760240100000|2025-10-12 03:35:00|21.3|21.15|21.25|21.1|21.36|21.21|21.18|21.03|105
1760240400000|2025-10-12 03:40:00|21.24|21.09|21.22|21.07|21.28|21.13|21.17|21.02|57
1760240700000|2025-10-12 03:45:00|21.21|21.06|21.17|21.02|21.23|21.08|21.16|21.01|76
1760241000000|2025-10-12 03:50:00|21.16|21.01|21.12|20.97|21.16|21.01|21.1|20.95|31
1760241300000|2025-10-12 03:55:00|21.13|20.98|21.13|20.98|21.14|20.99|21.09|20.94|39
1760241600000|2025-10-12 04:00:00|21.12|20.97|21.21|21.06|21.21|21.06|21.11|20.96|82
1760241900000|2025-10-12 04:05:00|21.2|21.05|21.28|21.13|21.32|21.17|21.18|21.03|101
1760242200000|2025-10-12 04:10:00|21.29|21.14|21.35|21.2|21.36|21.21|21.25|21.1|87
1760242500000|2025-10-12 04:15:00|21.36|21.21|21.48|21.33|21.5|21.35|21.35|21.2|91
1760242800000|2025-10-12 04:20:00|21.47|21.32|21.51|21.36|21.55|21.4|21.47|21.32|79
1760243100000|2025-10-12 04:25:00|21.52|21.37|21.46|21.31|21.55|21.4|21.43|21.28|89
1760243400000|2025-10-12 04:30:00|21.47|21.32|21.45|21.3|21.54|21.39|21.44|21.29|77
1760243700000|2025-10-12 04:35:00|21.44|21.29|21.39|21.24|21.45|21.3|21.38|21.23|67
1760244000000|2025-10-12 04:40:00|21.4|21.25|21.4|21.25|21.43|21.28|21.35|21.2|71
1760244300000|2025-10-12 04:45:00|21.39|21.24|21.41|21.26|21.49|21.34|21.39|21.24|107
1760244600000|2025-10-12 04:50:00|21.4|21.25|21.38|21.23|21.41|21.26|21.35|21.2|53
1760244900000|2025-10-12 04:55:00|21.37|21.22|21.42|21.27|21.43|21.28|21.34|21.19|36
1760245200000|2025-10-12 05:00:00|21.43|21.28|21.43|21.28|21.47|21.32|21.41|21.26|59
1760245500000|2025-10-12 05:05:00|21.42|21.27|21.39|21.24|21.42|21.27|21.36|21.21|60
1760245800000|2025-10-12 05:10:00|21.38|21.23|21.41|21.26|21.43|21.28|21.35|21.2|34
1760246100000|2025-10-12 05:15:00|21.42|21.27|21.43|21.28|21.52|21.37|21.41|21.26|52
1760246400000|2025-10-12 05:20:00|21.44|21.29|21.46|21.31|21.5|21.35|21.41|21.26|65
1760246700000|2025-10-12 05:25:00|21.45|21.3|21.49|21.34|21.51|21.36|21.45|21.3|33
1760247000000|2025-10-12 05:30:00|21.5|21.35|21.49|21.34|21.53|21.38|21.47|21.32|48
1760247300000|2025-10-12 05:35:00|21.5|21.35|21.48|21.33|21.53|21.38|21.46|21.31|45
1760247600000|2025-10-12 05:40:00|21.47|21.32|21.48|21.33|21.49|21.34|21.42|21.27|52
1760247900000|2025-10-12 05:45:00|21.49|21.34|21.53|21.38|21.53|21.38|21.47|21.32|33
1760248200000|2025-10-12 05:50:00|21.52|21.37|21.53|21.38|21.53|21.38|21.47|21.32|54
1760248500000|2025-10-12 05:55:00|21.52|21.37|21.47|21.32|21.53|21.38|21.47|21.32|44
1760248800000|2025-10-12 06:00:00|21.48|21.33|21.47|21.32|21.49|21.34|21.44|21.29|66
1760249100000|2025-10-12 06:05:00|21.46|21.31|21.46|21.31|21.5|21.35|21.42|21.27|56
1760249400000|2025-10-12 06:10:00|21.45|21.3|21.47|21.32|21.55|21.4|21.45|21.3|51
1760249700000|2025-10-12 06:15:00|21.48|21.33|21.53|21.38|21.54|21.39|21.47|21.32|38
1760250000000|2025-10-12 06:20:00|21.52|21.37|21.53|21.38|21.54|21.39|21.5|21.35|40
1760250300000|2025-10-12 06:25:00|21.54|21.39|21.6|21.45|21.66|21.51|21.54|21.39|69
1760250600000|2025-10-12 06:30:00|21.61|21.46|21.57|21.42|21.61|21.46|21.55|21.4|55
1760250900000|2025-10-12 06:35:00|21.58|21.43|21.5|21.35|21.58|21.43|21.49|21.34|66
1760251200000|2025-10-12 06:40:00|21.51|21.36|21.58|21.43|21.58|21.43|21.5|21.35|48
1760251500000|2025-10-12 06:45:00|21.57|21.42|21.59|21.44|21.63|21.48|21.56|21.41|45
1760251800000|2025-10-12 06:50:00|21.58|21.43|21.55|21.4|21.59|21.44|21.54|21.39|60
1760252100000|2025-10-12 06:55:00|21.54|21.39|21.6|21.45|21.6|21.45|21.54|21.39|17
1760252400000|2025-10-12 07:00:00|21.59|21.44|21.51|21.36|21.59|21.44|21.51|21.36|47
1760252700000|2025-10-12 07:05:00|21.5|21.35|21.52|21.37|21.58|21.43|21.5|21.35|41
1760253000000|2025-10-12 07:10:00|21.53|21.38|21.47|21.32|21.53|21.38|21.46|21.31|49
1760253300000|2025-10-12 07:15:00|21.46|21.31|21.49|21.34|21.5|21.35|21.46|21.31|50
1760253600000|2025-10-12 07:20:00|21.5|21.35|21.54|21.39|21.56|21.41|21.5|21.35|39
1760253900000|2025-10-12 07:25:00|21.53|21.38|21.44|21.29|21.53|21.38|21.44|21.29|46
1760254200000|2025-10-12 07:30:00|21.43|21.28|21.43|21.28|21.44|21.29|21.39|21.24|31
1760254500000|2025-10-12 07:35:00|21.42|21.27|21.44|21.29|21.46|21.31|21.4|21.25|47
1760254800000|2025-10-12 07:40:00|21.43|21.28|21.47|21.32|21.48|21.33|21.43|21.28|43
1760255100000|2025-10-12 07:45:00|21.46|21.31|21.52|21.37|21.53|21.38|21.45|21.3|43
1760255400000|2025-10-12 07:50:00|21.51|21.36|21.48|21.33|21.52|21.37|21.46|21.31|32
1760255700000|2025-10-12 07:55:00|21.47|21.32|21.47|21.32|21.51|21.36|21.46|21.31|45
1760256000000|2025-10-12 08:00:00|21.46|21.31|21.47|21.32|21.49|21.34|21.45|21.3|60
1760256300000|2025-10-12 08:05:00|21.46|21.31|21.49|21.34|21.54|21.39|21.46|21.31|50
1760256600000|2025-10-12 08:10:00|21.5|21.35|21.49|21.34|21.54|21.39|21.47|21.32|41
1760256900000|2025-10-12 08:15:00|21.5|21.35|21.52|21.37|21.53|21.38|21.49|21.34|45
1760257200000|2025-10-12 08:20:00|21.51|21.36|21.52|21.37|21.55|21.4|21.5|21.35|46
1760257500000|2025-10-12 08:25:00|21.53|21.38|21.55|21.4|21.55|21.4|21.51|21.36|47
1760257800000|2025-10-12 08:30:00|21.54|21.39|21.49|21.34|21.55|21.4|21.47|21.32|46
1760258100000|2025-10-12 08:35:00|21.5|21.35|21.43|21.28|21.51|21.36|21.39|21.24|36
1760258400000|2025-10-12 08:40:00|21.42|21.27|21.37|21.22|21.43|21.28|21.37|21.22|54
1760258700000|2025-10-12 08:45:00|21.38|21.23|21.28|21.13|21.38|21.23|21.27|21.12|48
1760259000000|2025-10-12 08:50:00|21.27|21.12|21.28|21.13|21.3|21.15|21.27|21.12|48
1760259300000|2025-10-12 08:55:00|21.29|21.14|21.23|21.08|21.31|21.16|21.23|21.08|23
1760259600000|2025-10-12 09:00:00|21.24|21.09|21.11|20.96|21.24|21.09|21.11|20.96|50
1760259900000|2025-10-12 09:05:00|21.12|20.97|21.03|20.88|21.13|20.98|21.02|20.87|55
1760260200000|2025-10-12 09:10:00|21.04|20.89|21.1|20.95|21.13|20.98|21.03|20.88|65
1760260500000|2025-10-12 09:15:00|21.11|20.96|21.16|21.01|21.18|21.03|21.1|20.95|74
1760260800000|2025-10-12 09:20:00|21.15|21|21.16|21.01|21.22|21.07|21.15|21|64
1760261100000|2025-10-12 09:25:00|21.17|21.02|21.13|20.98|21.2|21.05|21.11|20.96|61
1760261400000|2025-10-12 09:30:00|21.14|20.99|21.15|21|21.19|21.04|21.13|20.98|72
1760261700000|2025-10-12 09:35:00|21.16|21.01|21.19|21.04|21.19|21.04|21.11|20.96|76
1760262000000|2025-10-12 09:40:00|21.18|21.03|21.25|21.1|21.25|21.1|21.18|21.03|56
1760262300000|2025-10-12 09:45:00|21.26|21.11|21.22|21.07|21.33|21.18|21.21|21.06|63
1760262600000|2025-10-12 09:50:00|21.21|21.06|21.26|21.11|21.28|21.13|21.19|21.04|73
1760262900000|2025-10-12 09:55:00|21.27|21.12|21.34|21.19|21.35|21.2|21.24|21.09|63
1760263200000|2025-10-12 10:00:00|21.35|21.2|21.34|21.19|21.46|21.31|21.32|21.17|132
1760263500000|2025-10-12 10:05:00|21.35|21.2|21.22|21.07|21.35|21.2|21.2|21.05|70
1760263800000|2025-10-12 10:10:00|21.21|21.06|21.19|21.04|21.22|21.07|21.17|21.02|61
1760264100000|2025-10-12 10:15:00|21.18|21.03|21.13|20.98|21.21|21.06|21.11|20.96|82
1760264400000|2025-10-12 10:20:00|21.14|20.99|21.14|20.99|21.15|21|21.1|20.95|47
1760264700000|2025-10-12 10:25:00|21.15|21|21.17|21.02|21.18|21.03|21.14|20.99|53
1760265000000|2025-10-12 10:30:00|21.16|21.01|21.2|21.05|21.23|21.08|21.16|21.01|51
1760265300000|2025-10-12 10:35:00|21.21|21.06|21.18|21.03|21.21|21.06|21.15|21|50
1760265600000|2025-10-12 10:40:00|21.17|21.02|21.15|21|21.2|21.05|21.14|20.99|41
1760265900000|2025-10-12 10:45:00|21.14|20.99|21.17|21.02|21.2|21.05|21.11|20.96|48
1760266200000|2025-10-12 10:50:00|21.18|21.03|21.13|20.98|21.18|21.03|21.12|20.97|64
1760266500000|2025-10-12 10:55:00|21.12|20.97|21.09|20.94|21.13|20.98|21.08|20.93|36
1760266800000|2025-10-12 11:00:00|21.1|20.95|21.12|20.97|21.13|20.98|21.1|20.95|43
1760267100000|2025-10-12 11:05:00|21.13|20.98|21.21|21.06|21.23|21.08|21.12|20.97|65
1760267400000|2025-10-12 11:10:00|21.2|21.05|21.23|21.08|21.27|21.12|21.17|21.02|113
1760267700000|2025-10-12 11:15:00|21.22|21.07|21.15|21|21.25|21.1|21.13|20.98|88
1760268000000|2025-10-12 11:20:00|21.14|20.99|21.12|20.97|21.17|21.02|21.1|20.95|51
1760268300000|2025-10-12 11:25:00|21.11|20.96|21.17|21.02|21.17|21.02|21.11|20.96|33
1760268600000|2025-10-12 11:30:00|21.16|21.01|21.16|21.01|21.18|21.03|21.12|20.97|57
1760268900000|2025-10-12 11:35:00|21.17|21.02|21.17|21.02|21.23|21.08|21.13|20.98|63
1760269200000|2025-10-12 11:40:00|21.18|21.03|21.2|21.05|21.25|21.1|21.16|21.01|61
1760269500000|2025-10-12 11:45:00|21.21|21.06|21.21|21.06|21.22|21.07|21.18|21.03|31
1760269800000|2025-10-12 11:50:00|21.2|21.05|21.2|21.05|21.21|21.06|21.17|21.02|55
1760270100000|2025-10-12 11:55:00|21.21|21.06|21.18|21.03|21.21|21.06|21.14|20.99|58
1760270400000|2025-10-12 12:00:00|21.19|21.04|21.2|21.05|21.22|21.07|21.17|21.02|48
1760270700000|2025-10-12 12:05:00|21.21|21.06|21.3|21.15|21.31|21.16|21.21|21.06|72
1760271000000|2025-10-12 12:10:00|21.29|21.14|21.33|21.18|21.35|21.2|21.29|21.14|33
1760271300000|2025-10-12 12:15:00|21.32|21.17|21.3|21.15|21.32|21.17|21.26|21.11|42
1760271600000|2025-10-12 12:20:00|21.29|21.14|21.38|21.23|21.42|21.27|21.27|21.12|64
1760271900000|2025-10-12 12:25:00|21.37|21.22|21.41|21.26|21.41|21.26|21.36|21.21|43
1760272200000|2025-10-12 12:30:00|21.42|21.27|21.38|21.23|21.46|21.31|21.36|21.21|77
1760272500000|2025-10-12 12:35:00|21.37|21.22|21.32|21.17|21.37|21.22|21.28|21.13|50
1760272800000|2025-10-12 12:40:00|21.31|21.16|21.4|21.25|21.41|21.26|21.31|21.16|36
1760273100000|2025-10-12 12:45:00|21.39|21.24|21.38|21.23|21.41|21.26|21.3|21.15|58
1760273400000|2025-10-12 12:50:00|21.37|21.22|21.4|21.25|21.42|21.27|21.37|21.22|68
1760273700000|2025-10-12 12:55:00|21.39|21.24|21.37|21.22|21.4|21.25|21.32|21.17|39
1760274000000|2025-10-12 13:00:00|21.36|21.21|21.38|21.23|21.39|21.24|21.33|21.18|61
1760274300000|2025-10-12 13:05:00|21.37|21.22|21.38|21.23|21.42|21.27|21.32|21.17|72
1760274600000|2025-10-12 13:10:00|21.39|21.24|21.47|21.32|21.51|21.36|21.39|21.24|80
1760274900000|2025-10-12 13:15:00|21.46|21.31|21.37|21.22|21.5|21.35|21.36|21.21|68
1760275200000|2025-10-12 13:20:00|21.36|21.21|21.19|21.04|21.37|21.22|21.17|21.02|107
1760275500000|2025-10-12 13:25:00|21.18|21.03|21.21|21.06|21.24|21.09|21.17|21.02|59
1760275800000|2025-10-12 13:30:00|21.22|21.07|21.06|20.91|21.22|21.07|21.04|20.89|133
1760276100000|2025-10-12 13:35:00|21.07|20.92|20.99|20.84|21.11|20.96|20.97|20.82|105
1760276400000|2025-10-12 13:40:00|20.98|20.83|21.07|20.92|21.11|20.96|20.97|20.82|78
1760276700000|2025-10-12 13:45:00|21.08|20.93|20.87|20.72|21.08|20.93|20.86|20.71|128
1760277000000|2025-10-12 13:50:00|20.88|20.73|20.94|20.79|20.96|20.81|20.87|20.72|87
1760277300000|2025-10-12 13:55:00|20.93|20.78|20.92|20.77|20.95|20.8|20.88|20.73|81
1760277600000|2025-10-12 14:00:00|20.93|20.78|21.01|20.86|21.06|20.91|20.9|20.75|107
1760277900000|2025-10-12 14:05:00|21.02|20.87|21.06|20.91|21.09|20.94|21.01|20.86|105
1760278200000|2025-10-12 14:10:00|21.07|20.92|21.13|20.98|21.14|20.99|21.05|20.9|85
1760278500000|2025-10-12 14:15:00|21.12|20.97|21.18|21.03|21.21|21.06|21.09|20.94|85
1760278800000|2025-10-12 14:20:00|21.17|21.02|21.18|21.03|21.22|21.07|21.13|20.98|106
1760279100000|2025-10-12 14:25:00|21.17|21.02|21.18|21.03|21.19|21.04|21.14|20.99|48
1760279400000|2025-10-12 14:30:00|21.19|21.04|21.16|21.01|21.22|21.07|21.13|20.98|96
1760279700000|2025-10-12 14:35:00|21.15|21|21.03|20.88|21.2|21.05|21.02|20.87|91
1760280000000|2025-10-12 14:40:00|21.04|20.89|21.05|20.9|21.06|20.91|20.97|20.82|108
1760280300000|2025-10-12 14:45:00|21.06|20.91|21.73|21.58|21.8|21.65|21.04|20.89|499
1760280600000|2025-10-12 14:50:00|21.74|21.59|22.06|21.91|22.1|21.95|21.64|21.49|420
1760280900000|2025-10-12 14:55:00|22.07|21.92|21.88|21.73|22.22|22.07|21.82|21.67|433
1760281200000|2025-10-12 15:00:00|21.89|21.74|22.12|21.97|22.14|21.99|21.8|21.65|319
1760281500000|2025-10-12 15:05:00|22.13|21.98|22.24|22.09|22.38|22.23|22.08|21.93|403
1760281800000|2025-10-12 15:10:00|22.25|22.1|22.4|22.25|22.48|22.33|22.21|22.06|278
1760282100000|2025-10-12 15:15:00|22.39|22.24|22.62|22.47|22.63|22.48|22.25|22.1|259
1760282400000|2025-10-12 15:20:00|22.63|22.48|22.54|22.39|22.64|22.49|22.38|22.23|240
1760282700000|2025-10-12 15:25:00|22.53|22.38|22.51|22.36|22.56|22.41|22.36|22.21|189
1760283000000|2025-10-12 15:30:00|22.52|22.37|22.13|21.98|22.52|22.37|22.1|21.95|273
1760283300000|2025-10-12 15:35:00|22.14|21.99|22.14|21.99|22.19|22.04|21.99|21.84|256
1760283600000|2025-10-12 15:40:00|22.15|22|22.22|22.07|22.26|22.11|22.08|21.93|175
1760283900000|2025-10-12 15:45:00|22.23|22.08|22.36|22.21|22.42|22.27|22.22|22.07|237
1760284200000|2025-10-12 15:50:00|22.37|22.22|22.44|22.29|22.48|22.33|22.34|22.19|145
1760284500000|2025-10-12 15:55:00|22.45|22.3|22.45|22.3|22.55|22.4|22.37|22.22|142
1760284800000|2025-10-12 16:00:00|22.46|22.31|22.73|22.58|22.75|22.6|22.46|22.31|256
1760285100000|2025-10-12 16:05:00|22.74|22.59|22.79|22.64|22.93|22.78|22.68|22.53|318
1760285400000|2025-10-12 16:10:00|22.78|22.63|22.72|22.57|22.82|22.67|22.64|22.49|245
1760285700000|2025-10-12 16:15:00|22.73|22.58|22.67|22.52|22.74|22.59|22.62|22.47|216
1760286000000|2025-10-12 16:20:00|22.68|22.53|22.75|22.6|22.81|22.66|22.65|22.5|191
1760286300000|2025-10-12 16:25:00|22.74|22.59|22.74|22.59|22.81|22.66|22.66|22.51|151
1760286600000|2025-10-12 16:30:00|22.75|22.6|22.69|22.54|22.75|22.6|22.6|22.45|179
1760286900000|2025-10-12 16:35:00|22.7|22.55|22.46|22.31|22.71|22.56|22.4|22.25|190
1760287200000|2025-10-12 16:40:00|22.47|22.32|22.85|22.7|22.86|22.71|22.47|22.32|197
1760287500000|2025-10-12 16:45:00|22.84|22.69|22.69|22.54|23.01|22.86|22.59|22.44|423
1760287800000|2025-10-12 16:50:00|22.68|22.53|22.62|22.47|22.75|22.6|22.58|22.43|220
1760288100000|2025-10-12 16:55:00|22.61|22.46|22.68|22.53|22.69|22.54|22.55|22.4|155
1760288400000|2025-10-12 17:00:00|22.67|22.52|22.68|22.53|22.74|22.59|22.61|22.46|172
1760288700000|2025-10-12 17:05:00|22.67|22.52|22.79|22.64|22.82|22.67|22.6|22.45|171
1760289000000|2025-10-12 17:10:00|22.8|22.65|22.81|22.66|22.86|22.71|22.7|22.55|129
1760289300000|2025-10-12 17:15:00|22.8|22.65|22.82|22.67|22.88|22.73|22.76|22.61|160
1760289600000|2025-10-12 17:20:00|22.81|22.66|22.78|22.63|22.94|22.79|22.77|22.62|136
1760289900000|2025-10-12 17:25:00|22.79|22.64|22.84|22.69|22.94|22.79|22.76|22.61|130
1760290200000|2025-10-12 17:30:00|22.85|22.7|22.81|22.66|22.9|22.75|22.77|22.62|148
1760290500000|2025-10-12 17:35:00|22.8|22.65|22.88|22.73|22.9|22.75|22.77|22.62|115
1760290800000|2025-10-12 17:40:00|22.89|22.74|22.97|22.82|23|22.85|22.87|22.72|141
1760291100000|2025-10-12 17:45:00|22.98|22.83|22.88|22.73|23.06|22.91|22.86|22.71|140
1760291400000|2025-10-12 17:50:00|22.87|22.72|22.84|22.69|22.88|22.73|22.7|22.55|174
1760291700000|2025-10-12 17:55:00|22.83|22.68|22.84|22.69|22.87|22.72|22.78|22.63|81
1760292000000|2025-10-12 18:00:00|22.85|22.7|22.96|22.81|22.97|22.82|22.83|22.68|96
1760292300000|2025-10-12 18:05:00|22.95|22.8|23.1|22.95|23.11|22.96|22.92|22.77|92
1760292600000|2025-10-12 18:10:00|23.09|22.94|23.08|22.93|23.14|22.99|23.06|22.91|115
1760292900000|2025-10-12 18:15:00|23.09|22.94|23.15|23|23.18|23.03|23.04|22.89|108
1760293200000|2025-10-12 18:20:00|23.14|22.99|23.22|23.07|23.22|23.07|23.14|22.99|91
1760293500000|2025-10-12 18:25:00|23.21|23.06|22.99|22.84|23.22|23.07|22.99|22.84|104
1760293800000|2025-10-12 18:30:00|23|22.85|22.91|22.76|23.04|22.89|22.91|22.76|81
1760294100000|2025-10-12 18:35:00|22.92|22.77|22.75|22.6|22.93|22.78|22.68|22.53|138
1760294400000|2025-10-12 18:40:00|22.76|22.61|22.63|22.48|22.77|22.62|22.63|22.48|73
1760294700000|2025-10-12 18:45:00|22.62|22.47|22.68|22.53|22.68|22.53|22.56|22.41|84
1760295000000|2025-10-12 18:50:00|22.69|22.54|22.63|22.48|22.7|22.55|22.62|22.47|63
1760295300000|2025-10-12 18:55:00|22.64|22.49|22.7|22.55|22.72|22.57|22.63|22.48|56
1760295600000|2025-10-12 19:00:00|22.69|22.54|22.76|22.61|22.8|22.65|22.69|22.54|87
1760295900000|2025-10-12 19:05:00|22.77|22.62|22.71|22.56|22.79|22.64|22.71|22.56|53
1760296200000|2025-10-12 19:10:00|22.72|22.57|22.88|22.73|22.89|22.74|22.72|22.57|98
1760296500000|2025-10-12 19:15:00|22.89|22.74|22.97|22.82|23.01|22.86|22.89|22.74|135
1760296800000|2025-10-12 19:20:00|22.98|22.83|22.91|22.76|23|22.85|22.91|22.76|88
1760297100000|2025-10-12 19:25:00|22.9|22.75|23|22.85|23.01|22.86|22.86|22.71|80
1760297400000|2025-10-12 19:30:00|22.99|22.84|22.95|22.8|22.99|22.84|22.89|22.74|110
1760297700000|2025-10-12 19:35:00|22.96|22.81|22.95|22.8|23.07|22.92|22.95|22.8|120
1760298000000|2025-10-12 19:40:00|22.96|22.81|23.26|22.61|23.26|22.88|22.95|22.6|59
1760298300000|2025-10-12 19:45:00|23.27|22.62|23.24|22.59|23.33|22.68|23.21|22.56|120
1760298600000|2025-10-12 19:50:00|23.25|22.6|23.35|22.7|23.37|22.72|23.25|22.6|95
1760298900000|2025-10-12 19:55:00|23.34|22.69|23.37|22.72|23.38|22.73|23.31|22.66|61
1760299200000|2025-10-12 20:00:00|23.38|22.73|23.36|22.71|23.49|22.84|23.31|22.66|119
1760299500000|2025-10-12 20:05:00|23.37|22.72|23.27|22.62|23.38|22.73|23.27|22.62|104
1760299800000|2025-10-12 20:10:00|23.26|22.61|23.23|22.58|23.27|22.62|23.21|22.56|92
1760300100000|2025-10-12 20:15:00|23.24|22.59|23.3|22.65|23.32|22.67|23.18|22.53|85
1760300400000|2025-10-12 20:20:00|23.31|22.66|23.3|22.65|23.35|22.7|23.27|22.62|86
1760300700000|2025-10-12 20:25:00|23.29|22.64|23.42|22.77|23.42|22.77|23.28|22.63|85
1760301000000|2025-10-12 20:30:00|23.41|22.76|23.46|22.81|23.56|22.91|23.34|22.69|164
1760301300000|2025-10-12 20:35:00|23.47|22.82|23.46|22.81|23.54|22.89|23.42|22.77|160
1760301600000|2025-10-12 20:40:00|23.47|22.82|23.46|22.81|23.5|22.85|23.44|22.79|98
1760301900000|2025-10-12 20:45:00|23.47|22.82|23.53|22.88|23.62|22.97|23.46|22.81|112
1760302200000|2025-10-12 20:50:00|23.54|22.89|23.44|22.79|23.68|23.03|23.43|22.78|161
1760302500000|2025-10-12 20:55:00|23.45|22.8|23.29|22.64|23.46|22.81|23.25|22.6|138
1760302800000|2025-10-12 21:00:00|23.3|22.65|23.1|22.95|23.32|22.96|23.05|22.53|135
1760303100000|2025-10-12 21:05:00|23.11|22.96|22.95|22.8|23.11|22.96|22.95|22.8|431
1760303400000|2025-10-12 21:10:00|22.96|22.81|23.1|22.95|23.18|23.03|22.95|22.8|354
1760303700000|2025-10-12 21:15:00|23.09|22.94|23.04|22.89|23.12|22.97|23|22.85|381
1760304000000|2025-10-12 21:20:00|23.05|22.9|22.88|22.73|23.07|22.92|22.86|22.71|443
1760304300000|2025-10-12 21:25:00|22.87|22.72|22.83|22.68|22.9|22.75|22.69|22.54|331
1760304600000|2025-10-12 21:30:00|22.82|22.67|22.64|22.49|22.83|22.68|22.47|22.32|369
1760304900000|2025-10-12 21:35:00|22.63|22.48|22.6|22.45|22.66|22.51|22.58|22.43|308
1760305200000|2025-10-12 21:40:00|22.61|22.46|22.66|22.51|22.67|22.52|22.57|22.42|183
1760305500000|2025-10-12 21:45:00|22.67|22.52|22.72|22.57|22.73|22.58|22.66|22.51|201
1760305800000|2025-10-12 21:50:00|22.73|22.58|22.74|22.59|22.74|22.59|22.67|22.52|277
1760306100000|2025-10-12 21:55:00|22.73|22.58|22.79|22.64|22.82|22.67|22.73|22.58|220
1760306400000|2025-10-12 22:00:00|22.81|22.66|22.78|22.63|22.99|22.84|22.78|22.63|445
1760306700000|2025-10-12 22:05:00|22.77|22.62|22.72|22.57|22.8|22.65|22.7|22.55|391
1760307000000|2025-10-12 22:10:00|22.71|22.56|22.7|22.55|22.74|22.59|22.59|22.44|253
1760307300000|2025-10-12 22:15:00|22.71|22.56|22.68|22.53|22.82|22.67|22.68|22.53|329
1760307600000|2025-10-12 22:20:00|22.69|22.54|22.69|22.54|22.8|22.65|22.67|22.52|329
1760307900000|2025-10-12 22:25:00|22.68|22.53|22.61|22.46|22.68|22.53|22.58|22.43|330
1760308200000|2025-10-12 22:30:00|22.62|22.47|22.69|22.54|22.72|22.57|22.58|22.43|331
1760308500000|2025-10-12 22:35:00|22.7|22.55|22.71|22.56|22.72|22.57|22.61|22.46|340
1760308800000|2025-10-12 22:40:00|22.72|22.57|22.7|22.55|22.77|22.62|22.6|22.45|261
1760309100000|2025-10-12 22:45:00|22.71|22.56|22.67|22.52|22.76|22.61|22.65|22.5|305
1760309400000|2025-10-12 22:50:00|22.68|22.53|22.73|22.58|22.81|22.66|22.66|22.51|303
1760309700000|2025-10-12 22:55:00|22.72|22.57|22.72|22.57|22.74|22.59|22.66|22.51|265
1760310000000|2025-10-12 23:00:00|22.71|22.56|22.59|22.44|22.72|22.57|22.56|22.41|295
1760310300000|2025-10-12 23:05:00|22.58|22.43|22.62|22.47|22.64|22.49|22.53|22.38|231
1760310600000|2025-10-12 23:10:00|22.63|22.48|22.6|22.45|22.67|22.52|22.55|22.4|229
1760310900000|2025-10-12 23:15:00|22.61|22.46|22.43|22.28|22.61|22.46|22.39|22.24|239
1760311200000|2025-10-12 23:20:00|22.44|22.29|22.59|22.44|22.59|22.44|22.43|22.28|291
1760311500000|2025-10-12 23:25:00|22.58|22.43|22.58|22.43|22.6|22.45|22.53|22.38|222
1760311800000|2025-10-12 23:30:00|22.57|22.42|22.6|22.45|22.71|22.56|22.57|22.42|245
1760312100000|2025-10-12 23:35:00|22.59|22.44|22.56|22.41|22.61|22.46|22.5|22.35|272
1760312400000|2025-10-12 23:40:00|22.57|22.42|22.55|22.4|22.59|22.44|22.52|22.37|218
1760312700000|2025-10-12 23:45:00|22.54|22.39|22.56|22.41|22.64|22.49|22.51|22.36|248
1760313000000|2025-10-12 23:50:00|22.55|22.4|22.61|22.46|22.63|22.48|22.53|22.38|355
1760313300000|2025-10-12 23:55:00|22.6|22.45|22.59|22.44|22.67|22.52|22.59|22.44|247
1760313600000|2025-10-13 00:00:00|22.6|22.45|22.44|22.29|22.62|22.47|22.42|22.27|258
1760313900000|2025-10-13 00:05:00|22.43|22.28|22.31|22.16|22.44|22.29|22.29|22.14|278
1760314200000|2025-10-13 00:10:00|22.3|22.15|22.41|22.26|22.43|22.28|22.3|22.15|312
1760314500000|2025-10-13 00:15:00|22.4|22.25|22.62|22.47|22.68|22.53|22.39|22.24|446
1760314800000|2025-10-13 00:20:00|22.63|22.48|22.39|22.24|22.67|22.52|22.36|22.21|346
1760315100000|2025-10-13 00:25:00|22.4|22.25|22.29|22.14|22.43|22.28|22.29|22.14|233
1760315400000|2025-10-13 00:30:00|22.28|22.13|22.22|22.07|22.3|22.15|22.17|22.02|321
1760315700000|2025-10-13 00:35:00|22.21|22.06|22.03|21.88|22.27|22.12|22.02|21.87|299
1760316000000|2025-10-13 00:40:00|22.02|21.87|22.06|21.91|22.07|21.92|21.98|21.83|262
1760316300000|2025-10-13 00:45:00|22.07|21.92|22.08|21.93|22.09|21.94|21.99|21.84|258
1760316600000|2025-10-13 00:50:00|22.09|21.94|22.16|22.01|22.23|22.08|22.08|21.93|260
1760316900000|2025-10-13 00:55:00|22.17|22.02|22.1|21.95|22.21|22.06|22.08|21.93|227
1760317200000|2025-10-13 01:00:00|22.09|21.94|22.03|21.88|22.13|21.98|21.99|21.84|239
1760317500000|2025-10-13 01:05:00|22.04|21.89|22.15|22|22.2|22.05|22.03|21.88|249
1760317800000|2025-10-13 01:10:00|22.14|21.99|22.1|21.95|22.16|22.01|22.04|21.89|213
1760318100000|2025-10-13 01:15:00|22.11|21.96|22.19|22.04|22.2|22.05|22.07|21.92|187
1760318400000|2025-10-13 01:20:00|22.2|22.05|22.27|22.12|22.35|22.2|22.17|22.02|236
1760318700000|2025-10-13 01:25:00|22.26|22.11|22.23|22.08|22.32|22.17|22.22|22.07|183
1760319000000|2025-10-13 01:30:00|22.24|22.09|22.4|22.25|22.41|22.26|22.22|22.07|297
1760319300000|2025-10-13 01:35:00|22.39|22.24|22.3|22.15|22.4|22.25|22.23|22.08|276
1760319600000|2025-10-13 01:40:00|22.29|22.14|22.33|22.18|22.35|22.2|22.26|22.11|269
1760319900000|2025-10-13 01:45:00|22.32|22.17|22.36|22.21|22.37|22.22|22.29|22.14|203
1760320200000|2025-10-13 01:50:00|22.37|22.22|22.39|22.24|22.39|22.24|22.3|22.15|214
1760320500000|2025-10-13 01:55:00|22.38|22.23|22.5|22.35|22.5|22.35|22.37|22.22|321
1760320800000|2025-10-13 02:00:00|22.49|22.34|22.33|22.18|22.58|22.43|22.31|22.16|281
1760321100000|2025-10-13 02:05:00|22.34|22.19|22.31|22.16|22.39|22.24|22.28|22.13|252
1760321400000|2025-10-13 02:10:00|22.32|22.17|22.32|22.17|22.37|22.22|22.3|22.15|218
1760321700000|2025-10-13 02:15:00|22.31|22.16|22.21|22.06|22.35|22.2|22.2|22.05|247
1760322000000|2025-10-13 02:20:00|22.2|22.05|22.25|22.1|22.31|22.16|22.16|22.01|289
1760322300000|2025-10-13 02:25:00|22.24|22.09|22.12|21.97|22.25|22.1|22.11|21.96|223
1760322600000|2025-10-13 02:30:00|22.13|21.98|22.17|22.02|22.2|22.05|22.11|21.96|245
1760322900000|2025-10-13 02:35:00|22.16|22.01|22.14|21.99|22.21|22.06|22.09|21.94|147
1760323200000|2025-10-13 02:40:00|22.13|21.98|22.2|22.05|22.24|22.09|22.12|21.97|227
1760323500000|2025-10-13 02:45:00|22.21|22.06|22.28|22.13|22.3|22.15|22.2|22.05|217
1760323800000|2025-10-13 02:50:00|22.27|22.12|22.3|22.15|22.32|22.17|22.23|22.08|260
1760324100000|2025-10-13 02:55:00|22.29|22.14|22.31|22.16|22.31|22.16|22.26|22.11|222
1760324400000|2025-10-13 03:00:00|22.3|22.15|22.38|22.23|22.41|22.26|22.29|22.14|304
1760324700000|2025-10-13 03:05:00|22.39|22.24|22.35|22.2|22.4|22.25|22.32|22.17|268
1760325000000|2025-10-13 03:10:00|22.36|22.21|22.34|22.19|22.42|22.27|22.32|22.17|296
1760325300000|2025-10-13 03:15:00|22.33|22.18|22.33|22.18|22.42|22.27|22.31|22.16|276
1760325600000|2025-10-13 03:20:00|22.34|22.19|22.35|22.2|22.44|22.29|22.32|22.17|312
1760325900000|2025-10-13 03:25:00|22.34|22.19|22.38|22.23|22.43|22.28|22.33|22.18|294
1760326200000|2025-10-13 03:30:00|22.39|22.24|22.27|22.12|22.42|22.27|22.23|22.08|301
1760326500000|2025-10-13 03:35:00|22.28|22.13|22.31|22.16|22.38|22.23|22.27|22.12|332
1760326800000|2025-10-13 03:40:00|22.32|22.17|22.34|22.19|22.38|22.23|22.28|22.13|264
1760327100000|2025-10-13 03:45:00|22.35|22.2|22.34|22.19|22.37|22.22|22.27|22.12|280
1760327400000|2025-10-13 03:50:00|22.33|22.18|22.35|22.2|22.36|22.21|22.28|22.13|289
1760327700000|2025-10-13 03:55:00|22.36|22.21|22.33|22.18|22.36|22.21|22.29|22.14|334
1760328000000|2025-10-13 04:00:00|22.34|22.19|22.39|22.24|22.43|22.28|22.31|22.16|280
1760328300000|2025-10-13 04:05:00|22.38|22.23|22.34|22.19|22.39|22.24|22.29|22.14|174
1760328600000|2025-10-13 04:10:00|22.35|22.2|22.3|22.15|22.39|22.24|22.27|22.12|237
1760328900000|2025-10-13 04:15:00|22.31|22.16|22.36|22.21|22.4|22.25|22.3|22.15|241
1760329200000|2025-10-13 04:20:00|22.37|22.22|22.27|22.12|22.38|22.23|22.23|22.08|248
1760329500000|2025-10-13 04:25:00|22.29|22.14|22.31|22.16|22.37|22.22|22.27|22.12|295
1760329800000|2025-10-13 04:30:00|22.3|22.15|22.4|22.25|22.44|22.29|22.3|22.15|271
1760330100000|2025-10-13 04:35:00|22.39|22.24|22.44|22.29|22.45|22.3|22.34|22.19|266
1760330400000|2025-10-13 04:40:00|22.43|22.28|22.39|22.24|22.47|22.32|22.36|22.21|206
1760330700000|2025-10-13 04:45:00|22.38|22.23|22.43|22.28|22.46|22.31|22.34|22.19|257
1760331000000|2025-10-13 04:50:00|22.44|22.29|22.55|22.4|22.55|22.4|22.42|22.27|235
1760331300000|2025-10-13 04:55:00|22.56|22.41|22.6|22.45|22.63|22.48|22.55|22.4|145
1760331600000|2025-10-13 05:00:00|22.61|22.46|22.56|22.41|22.64|22.49|22.52|22.37|197
1760331900000|2025-10-13 05:05:00|22.55|22.4|22.56|22.41|22.62|22.47|22.52|22.37|288
1760332200000|2025-10-13 05:10:00|22.55|22.4|22.53|22.38|22.58|22.43|22.48|22.33|210
1760332500000|2025-10-13 05:15:00|22.52|22.37|22.42|22.27|22.57|22.42|22.39|22.24|231
1760332800000|2025-10-13 05:20:00|22.43|22.28|22.42|22.27|22.45|22.3|22.39|22.24|205
1760333100000|2025-10-13 05:25:00|22.41|22.26|22.5|22.35|22.51|22.36|22.38|22.23|249
1760333400000|2025-10-13 05:30:00|22.49|22.34|22.44|22.29|22.5|22.35|22.4|22.25|324
1760333700000|2025-10-13 05:35:00|22.45|22.3|22.58|22.43|22.59|22.44|22.43|22.28|320
1760334000000|2025-10-13 05:40:00|22.57|22.42|22.51|22.36|22.59|22.44|22.49|22.34|292
1760334300000|2025-10-13 05:45:00|22.5|22.35|22.54|22.39|22.55|22.4|22.48|22.33|289
1760334600000|2025-10-13 05:50:00|22.55|22.4|22.49|22.34|22.56|22.41|22.45|22.3|209
1760334900000|2025-10-13 05:55:00|22.48|22.33|22.43|22.28|22.5|22.35|22.41|22.26|181
1760335200000|2025-10-13 06:00:00|22.44|22.29|22.31|22.16|22.44|22.29|22.28|22.13|264
1760335500000|2025-10-13 06:05:00|22.3|22.15|22.45|22.3|22.48|22.33|22.29|22.14|370
1760335800000|2025-10-13 06:10:00|22.44|22.29|22.49|22.34|22.53|22.38|22.42|22.27|261
1760336100000|2025-10-13 06:15:00|22.5|22.35|22.46|22.31|22.52|22.37|22.45|22.3|192
1760336400000|2025-10-13 06:20:00|22.45|22.3|22.44|22.29|22.49|22.34|22.42|22.27|208
1760336700000|2025-10-13 06:25:00|22.45|22.3|22.63|22.48|22.64|22.49|22.42|22.27|265
1760337000000|2025-10-13 06:30:00|22.62|22.47|22.68|22.53|22.78|22.63|22.56|22.41|295
1760337300000|2025-10-13 06:35:00|22.67|22.52|22.64|22.49|22.7|22.55|22.6|22.45|198
1760337600000|2025-10-13 06:40:00|22.63|22.48|22.54|22.39|22.65|22.5|22.51|22.36|219
1760337900000|2025-10-13 06:45:00|22.53|22.38|22.55|22.4|22.59|22.44|22.47|22.32|252
1760338200000|2025-10-13 06:50:00|22.56|22.41|22.63|22.48|22.66|22.51|22.52|22.37|315
1760338500000|2025-10-13 06:55:00|22.64|22.49|22.69|22.54|22.73|22.58|22.63|22.48|297
1760338800000|2025-10-13 07:00:00|22.67|22.52|22.66|22.51|22.76|22.61|22.61|22.46|183
1760339100000|2025-10-13 07:05:00|22.67|22.52|22.73|22.58|22.75|22.6|22.59|22.44|253
1760339400000|2025-10-13 07:10:00|22.74|22.59|22.76|22.61|22.81|22.66|22.73|22.58|202
1760339700000|2025-10-13 07:15:00|22.77|22.62|22.85|22.7|22.87|22.72|22.75|22.6|173
1760340000000|2025-10-13 07:20:00|22.84|22.69|22.83|22.68|22.9|22.75|22.79|22.64|289
1760340300000|2025-10-13 07:25:00|22.84|22.69|22.84|22.69|22.88|22.73|22.78|22.63|177
1760340600000|2025-10-13 07:30:00|22.83|22.68|22.83|22.68|22.9|22.75|22.8|22.65|174
1760340900000|2025-10-13 07:35:00|22.82|22.67|22.94|22.79|22.96|22.81|22.79|22.64|281
1760341200000|2025-10-13 07:40:00|22.93|22.78|22.9|22.75|22.98|22.83|22.89|22.74|225
1760341500000|2025-10-13 07:45:00|22.89|22.74|22.74|22.59|22.89|22.74|22.66|22.51|351
1760341800000|2025-10-13 07:50:00|22.73|22.58|22.72|22.57|22.75|22.6|22.65|22.5|236
1760342100000|2025-10-13 07:55:00|22.73|22.58|22.8|22.65|22.8|22.65|22.71|22.56|246
1760342400000|2025-10-13 08:00:00|22.81|22.66|22.76|22.61|22.81|22.66|22.71|22.56|212
1760342700000|2025-10-13 08:05:00|22.75|22.6|22.81|22.66|22.85|22.7|22.71|22.56|206
1760343000000|2025-10-13 08:10:00|22.8|22.65|22.86|22.71|22.91|22.76|22.76|22.61|245
1760343300000|2025-10-13 08:15:00|22.87|22.72|22.93|22.78|22.94|22.79|22.84|22.69|216
1760343600000|2025-10-13 08:20:00|22.92|22.77|22.99|22.84|23|22.85|22.92|22.77|207
1760343900000|2025-10-13 08:25:00|22.98|22.83|22.96|22.81|23|22.85|22.92|22.77|169
1760344200000|2025-10-13 08:30:00|22.95|22.8|22.99|22.84|23|22.85|22.94|22.79|167
1760344500000|2025-10-13 08:35:00|22.98|22.83|23|22.85|23.01|22.86|22.94|22.79|131
1760344800000|2025-10-13 08:40:00|22.99|22.84|22.96|22.81|23.08|22.93|22.96|22.81|278
1760345100000|2025-10-13 08:45:00|22.97|22.82|22.97|22.82|22.98|22.83|22.89|22.74|177
1760345400000|2025-10-13 08:50:00|22.98|22.83|23.02|22.87|23.03|22.88|22.98|22.83|208
1760345700000|2025-10-13 08:55:00|23.03|22.88|22.96|22.81|23.05|22.9|22.96|22.81|211
1760346000000|2025-10-13 09:00:00|22.95|22.8|22.97|22.82|22.99|22.84|22.91|22.76|199
1760346300000|2025-10-13 09:05:00|22.96|22.81|22.86|22.71|22.98|22.83|22.85|22.7|204
1760346600000|2025-10-13 09:10:00|22.88|22.73|22.81|22.66|22.92|22.77|22.79|22.64|294
1760346900000|2025-10-13 09:15:00|22.8|22.65|22.83|22.68|22.87|22.72|22.8|22.65|192
1760347200000|2025-10-13 09:20:00|22.82|22.67|22.82|22.67|22.89|22.74|22.78|22.63|209
1760347500000|2025-10-13 09:25:00|22.83|22.68|22.85|22.7|22.87|22.72|22.8|22.65|237
1760347800000|2025-10-13 09:30:00|22.84|22.69|22.92|22.77|22.92|22.77|22.82|22.67|296
1760348100000|2025-10-13 09:35:00|22.91|22.76|22.91|22.76|22.97|22.82|22.9|22.75|227
1760348400000|2025-10-13 09:40:00|22.92|22.77|22.95|22.8|22.96|22.81|22.9|22.75|173
1760348700000|2025-10-13 09:45:00|22.96|22.81|22.96|22.81|22.98|22.83|22.94|22.79|245
1760349000000|2025-10-13 09:50:00|22.97|22.82|22.99|22.84|23|22.85|22.94|22.79|182
1760349300000|2025-10-13 09:55:00|23|22.85|23.02|22.87|23.03|22.88|22.99|22.84|237
1760349600000|2025-10-13 10:00:00|23.01|22.86|23.06|22.91|23.13|22.98|22.98|22.83|278
1760349900000|2025-10-13 10:05:00|23.05|22.9|23.09|22.94|23.15|23|23.05|22.9|200
1760350200000|2025-10-13 10:10:00|23.08|22.93|23.01|22.86|23.09|22.94|22.98|22.83|239
1760350500000|2025-10-13 10:15:00|23.02|22.87|22.89|22.74|23.02|22.87|22.81|22.66|311
1760350800000|2025-10-13 10:20:00|22.87|22.72|22.92|22.77|22.95|22.8|22.83|22.68|239
1760351100000|2025-10-13 10:25:00|22.91|22.76|22.86|22.71|22.93|22.78|22.83|22.68|264
1760351400000|2025-10-13 10:30:00|22.85|22.7|22.8|22.65|22.87|22.72|22.78|22.63|320
1760351700000|2025-10-13 10:35:00|22.79|22.64|22.78|22.63|22.83|22.68|22.75|22.6|205
1760352000000|2025-10-13 10:40:00|22.77|22.62|22.78|22.63|22.84|22.69|22.76|22.61|231
1760352300000|2025-10-13 10:45:00|22.77|22.62|22.87|22.72|22.87|22.72|22.76|22.61|228
1760352600000|2025-10-13 10:50:00|22.86|22.71|22.77|22.62|22.86|22.71|22.73|22.58|216
1760352900000|2025-10-13 10:55:00|22.78|22.63|22.76|22.61|22.78|22.63|22.72|22.57|236
1760353200000|2025-10-13 11:00:00|22.75|22.6|22.65|22.5|22.79|22.64|22.56|22.41|443
1760353500000|2025-10-13 11:05:00|22.64|22.49|22.52|22.37|22.66|22.51|22.42|22.27|409
1760353800000|2025-10-13 11:10:00|22.53|22.38|22.53|22.38|22.56|22.41|22.43|22.28|282
1760354100000|2025-10-13 11:15:00|22.52|22.37|22.37|22.22|22.52|22.37|22.34|22.19|343
1760354400000|2025-10-13 11:20:00|22.36|22.21|22.23|22.08|22.41|22.26|22.2|22.05|307
1760354700000|2025-10-13 11:25:00|22.24|22.09|21.84|21.69|22.3|22.15|21.84|21.69|357
1760355000000|2025-10-13 11:30:00|21.83|21.68|22.22|22.07|22.24|22.09|21.83|21.68|369
1760355300000|2025-10-13 11:35:00|22.21|22.06|22.18|22.03|22.25|22.1|22.09|21.94|252
1760355600000|2025-10-13 11:40:00|22.19|22.04|22.27|22.12|22.3|22.15|22.18|22.03|236
1760355900000|2025-10-13 11:45:00|22.28|22.13|22.23|22.08|22.34|22.19|22.23|22.08|261
1760356200000|2025-10-13 11:50:00|22.24|22.09|22.41|22.26|22.42|22.27|22.23|22.08|174
1760356500000|2025-10-13 11:55:00|22.42|22.27|22.29|22.14|22.42|22.27|22.29|22.14|66
1760356800000|2025-10-13 12:00:00|22.28|22.13|22.22|22.07|22.29|22.14|22.12|21.97|250
1760357100000|2025-10-13 12:05:00|22.21|22.06|22.36|22.21|22.37|22.22|22.2|22.05|213
1760357400000|2025-10-13 12:10:00|22.37|22.22|22.51|22.36|22.55|22.4|22.35|22.2|228
1760357700000|2025-10-13 12:15:00|22.52|22.37|22.42|22.27|22.53|22.38|22.39|22.24|175
1760358000000|2025-10-13 12:20:00|22.41|22.26|22.4|22.25|22.42|22.27|22.33|22.18|244
1760358300000|2025-10-13 12:25:00|22.39|22.24|22.43|22.28|22.46|22.31|22.32|22.17|257
1760358600000|2025-10-13 12:30:00|22.42|22.27|22.64|22.49|22.68|22.53|22.39|22.24|304
1760358900000|2025-10-13 12:35:00|22.63|22.48|22.58|22.43|22.65|22.5|22.56|22.41|168
1760359200000|2025-10-13 12:40:00|22.57|22.42|22.68|22.53|22.68|22.53|22.55|22.4|176
1760359500000|2025-10-13 12:45:00|22.66|22.51|22.68|22.53|22.77|22.62|22.64|22.49|294
1760359800000|2025-10-13 12:50:00|22.67|22.52|22.53|22.38|22.68|22.53|22.49|22.34|230
1760360100000|2025-10-13 12:55:00|22.54|22.39|22.45|22.3|22.54|22.39|22.41|22.26|177
1760360400000|2025-10-13 13:00:00|22.44|22.29|22.46|22.31|22.55|22.4|22.43|22.28|283
1760360700000|2025-10-13 13:05:00|22.47|22.32|22.42|22.27|22.55|22.4|22.41|22.26|185
1760361000000|2025-10-13 13:10:00|22.43|22.28|22.39|22.24|22.47|22.32|22.33|22.18|224
1760361300000|2025-10-13 13:15:00|22.38|22.23|22.46|22.31|22.54|22.39|22.37|22.22|212
1760361600000|2025-10-13 13:20:00|22.45|22.3|22.39|22.24|22.48|22.33|22.35|22.2|190
1760361900000|2025-10-13 13:25:00|22.4|22.25|22.38|22.23|22.45|22.3|22.33|22.18|175
1760362200000|2025-10-13 13:30:00|22.39|22.24|22.78|22.63|23.03|22.88|22.37|22.22|574
1760362500000|2025-10-13 13:35:00|22.79|22.64|22.73|22.58|22.8|22.65|22.57|22.42|441
1760362800000|2025-10-13 13:40:00|22.74|22.59|22.8|22.65|22.89|22.74|22.55|22.4|345
1760363100000|2025-10-13 13:45:00|22.81|22.66|22.72|22.57|22.86|22.71|22.65|22.5|411
1760363400000|2025-10-13 13:50:00|22.71|22.56|22.88|22.73|23.02|22.87|22.61|22.46|326
1760363700000|2025-10-13 13:55:00|22.87|22.72|22.93|22.78|22.97|22.82|22.85|22.7|230
1760364000000|2025-10-13 14:00:00|22.92|22.77|23|22.85|23.03|22.88|22.85|22.7|330
1760364300000|2025-10-13 14:05:00|22.99|22.84|22.9|22.75|23|22.85|22.87|22.72|282
1760364600000|2025-10-13 14:10:00|22.91|22.76|22.75|22.6|22.93|22.78|22.73|22.58|256
1760364900000|2025-10-13 14:15:00|22.76|22.61|22.8|22.65|22.83|22.68|22.71|22.56|217
1760365200000|2025-10-13 14:20:00|22.79|22.64|22.68|22.53|22.81|22.66|22.52|22.37|243
1760365500000|2025-10-13 14:25:00|22.69|22.54|22.59|22.44|22.7|22.55|22.49|22.34|290
1760365800000|2025-10-13 14:30:00|22.58|22.43|22.69|22.54|22.71|22.56|22.41|22.26|329
1760366100000|2025-10-13 14:35:00|22.7|22.55|22.77|22.62|22.84|22.69|22.69|22.54|281
1760366400000|2025-10-13 14:40:00|22.76|22.61|22.68|22.53|22.84|22.69|22.64|22.49|230
1760366700000|2025-10-13 14:45:00|22.69|22.54|22.58|22.43|22.73|22.58|22.55|22.4|265
1760367000000|2025-10-13 14:50:00|22.57|22.42|22.49|22.34|22.59|22.44|22.44|22.29|262
1760367300000|2025-10-13 14:55:00|22.48|22.33|22.51|22.36|22.53|22.38|22.43|22.28|176
1760367600000|2025-10-13 15:00:00|22.52|22.37|22.63|22.48|22.64|22.49|22.49|22.34|209
1760367900000|2025-10-13 15:05:00|22.62|22.47|22.64|22.49|22.7|22.55|22.53|22.38|298
1760368200000|2025-10-13 15:10:00|22.65|22.5|22.76|22.61|22.83|22.68|22.64|22.49|251
1760368500000|2025-10-13 15:15:00|22.77|22.62|22.81|22.66|22.96|22.81|22.73|22.58|236
1760368800000|2025-10-13 15:20:00|22.8|22.65|22.75|22.6|22.83|22.68|22.75|22.6|196
1760369100000|2025-10-13 15:25:00|22.76|22.61|22.75|22.6|22.84|22.69|22.73|22.58|256
1760369400000|2025-10-13 15:30:00|22.76|22.61|22.81|22.66|22.91|22.76|22.75|22.6|239
1760369700000|2025-10-13 15:35:00|22.8|22.65|22.78|22.63|22.87|22.72|22.77|22.62|229
1760370000000|2025-10-13 15:40:00|22.79|22.64|22.77|22.62|22.83|22.68|22.73|22.58|223
1760370300000|2025-10-13 15:45:00|22.78|22.63|22.98|22.83|22.98|22.83|22.78|22.63|250
1760370600000|2025-10-13 15:50:00|22.97|22.82|22.89|22.74|23.02|22.87|22.86|22.71|353
1760370900000|2025-10-13 15:55:00|22.87|22.72|22.89|22.74|22.96|22.81|22.87|22.72|209
1760371200000|2025-10-13 16:00:00|22.9|22.75|22.98|22.83|23|22.85|22.89|22.74|273
1760371500000|2025-10-13 16:05:00|22.97|22.82|22.97|22.82|23.01|22.86|22.89|22.74|365
1760371800000|2025-10-13 16:10:00|22.98|22.83|22.91|22.76|23.03|22.88|22.91|22.76|291
1760372100000|2025-10-13 16:15:00|22.92|22.77|22.87|22.72|22.95|22.8|22.86|22.71|187
1760372400000|2025-10-13 16:20:00|22.86|22.71|22.96|22.81|22.98|22.83|22.73|22.58|249
1760372700000|2025-10-13 16:25:00|22.95|22.8|22.91|22.76|23.02|22.87|22.9|22.75|254
1760373000000|2025-10-13 16:30:00|22.92|22.77|22.88|22.73|22.94|22.79|22.85|22.7|192
1760373300000|2025-10-13 16:35:00|22.87|22.72|22.92|22.77|22.97|22.82|22.85|22.7|180
1760373600000|2025-10-13 16:40:00|22.91|22.76|22.82|22.67|22.93|22.78|22.8|22.65|133
1760373900000|2025-10-13 16:45:00|22.83|22.68|22.89|22.74|22.9|22.75|22.81|22.66|172
1760374200000|2025-10-13 16:50:00|22.88|22.73|22.96|22.81|22.99|22.84|22.88|22.73|191
1760374500000|2025-10-13 16:55:00|22.97|22.82|23.09|22.94|23.14|22.99|22.96|22.81|217
1760374800000|2025-10-13 17:00:00|23.1|22.95|23.28|23.13|23.31|23.16|23.06|22.91|232
1760375100000|2025-10-13 17:05:00|23.27|23.12|23.17|23.02|23.34|23.19|23.13|22.98|231
1760375400000|2025-10-13 17:10:00|23.16|23.01|23.13|22.98|23.18|23.03|23.07|22.92|176
1760375700000|2025-10-13 17:15:00|23.14|22.99|23.13|22.98|23.16|23.01|23.09|22.94|136
1760376000000|2025-10-13 17:20:00|23.12|22.97|23.17|23.02|23.26|23.11|23.1|22.95|164
1760376300000|2025-10-13 17:25:00|23.16|23.01|23.25|23.1|23.26|23.11|23.12|22.97|104
1760376600000|2025-10-13 17:30:00|23.26|23.11|23.19|23.04|23.27|23.12|23.14|22.99|179
1760376900000|2025-10-13 17:35:00|23.2|23.05|23.27|23.12|23.32|23.17|23.19|23.04|157
1760377200000|2025-10-13 17:40:00|23.26|23.11|23.19|23.04|23.26|23.11|23.15|23|144
1760377500000|2025-10-13 17:45:00|23.2|23.05|23.16|23.01|23.22|23.07|23.11|22.96|142
1760377800000|2025-10-13 17:50:00|23.17|23.02|23.25|23.1|23.29|23.14|23.16|23.01|153
1760378100000|2025-10-13 17:55:00|23.26|23.11|23.56|23.41|23.57|23.42|23.23|23.08|197
1760378400000|2025-10-13 18:00:00|23.55|23.4|23.48|23.33|23.57|23.42|23.43|23.28|289
1760378700000|2025-10-13 18:05:00|23.49|23.34|23.5|23.35|23.6|23.45|23.44|23.29|295
1760379000000|2025-10-13 18:10:00|23.51|23.36|23.54|23.39|23.54|23.39|23.46|23.31|194
1760379300000|2025-10-13 18:15:00|23.55|23.4|23.63|23.48|23.68|23.53|23.53|23.38|208
1760379600000|2025-10-13 18:20:00|23.62|23.47|23.62|23.47|23.69|23.54|23.55|23.4|213
1760379900000|2025-10-13 18:25:00|23.63|23.48|23.63|23.48|23.66|23.51|23.6|23.45|115
1760380200000|2025-10-13 18:30:00|23.62|23.47|23.62|23.47|23.7|23.55|23.59|23.44|190
1760380500000|2025-10-13 18:35:00|23.61|23.46|23.72|23.57|23.76|23.61|23.59|23.44|298
1760380800000|2025-10-13 18:40:00|23.73|23.58|23.8|23.65|23.81|23.66|23.71|23.56|194
1760381100000|2025-10-13 18:45:00|23.81|23.66|23.6|23.45|23.81|23.66|23.6|23.45|205
1760381400000|2025-10-13 18:50:00|23.59|23.44|23.52|23.37|23.61|23.46|23.46|23.31|264
1760381700000|2025-10-13 18:55:00|23.53|23.38|23.6|23.45|23.61|23.46|23.5|23.35|302
1760382000000|2025-10-13 19:00:00|23.59|23.44|23.69|23.54|23.71|23.56|23.57|23.42|174
1760382300000|2025-10-13 19:05:00|23.68|23.53|23.68|23.53|23.72|23.57|23.63|23.48|180
1760382600000|2025-10-13 19:10:00|23.69|23.54|23.77|23.62|23.8|23.65|23.68|23.53|182
1760382900000|2025-10-13 19:15:00|23.76|23.61|23.78|23.63|23.84|23.69|23.73|23.58|275
1760383200000|2025-10-13 19:20:00|23.79|23.64|23.84|23.69|23.9|23.75|23.75|23.6|226
1760383500000|2025-10-13 19:25:00|23.85|23.7|23.86|23.71|23.9|23.75|23.79|23.64|244
1760383800000|2025-10-13 19:30:00|23.85|23.7|23.96|23.81|23.97|23.82|23.84|23.69|240
1760384100000|2025-10-13 19:35:00|23.95|23.8|23.99|23.84|24.02|23.87|23.93|23.78|292
1760384400000|2025-10-13 19:40:00|23.98|23.83|24.12|23.97|24.13|23.98|23.98|23.83|208
1760384700000|2025-10-13 19:45:00|24.13|23.98|23.99|23.84|24.15|24|23.98|23.83|276
1760385000000|2025-10-13 19:50:00|23.98|23.83|24.01|23.86|24.06|23.91|23.97|23.82|239
1760385300000|2025-10-13 19:55:00|24|23.85|23.94|23.79|24.05|23.9|23.87|23.72|226
1760385600000|2025-10-13 20:00:00|23.95|23.8|23.98|23.83|24.01|23.86|23.93|23.78|178
1760385900000|2025-10-13 20:05:00|23.97|23.82|23.87|23.72|24.13|23.98|23.87|23.72|230
1760386200000|2025-10-13 20:10:00|23.88|23.73|23.89|23.74|23.93|23.78|23.84|23.69|249
1760386500000|2025-10-13 20:15:00|23.9|23.75|23.88|23.73|23.91|23.76|23.82|23.67|257
1760386800000|2025-10-13 20:20:00|23.89|23.74|23.9|23.75|23.94|23.79|23.87|23.72|164
1760387100000|2025-10-13 20:25:00|23.89|23.74|23.9|23.75|23.92|23.77|23.84|23.69|147
1760387400000|2025-10-13 20:30:00|23.89|23.74|23.84|23.69|23.91|23.76|23.83|23.68|150
1760387700000|2025-10-13 20:35:00|23.83|23.68|23.92|23.77|23.98|23.83|23.79|23.64|193
1760388000000|2025-10-13 20:40:00|23.91|23.76|23.95|23.8|23.99|23.84|23.89|23.74|201
1760388300000|2025-10-13 20:45:00|23.96|23.81|23.98|23.83|24.01|23.86|23.96|23.81|133
1760388600000|2025-10-13 20:50:00|23.97|23.82|23.99|23.84|24.02|23.87|23.96|23.81|94
1760388900000|2025-10-13 20:55:00|23.98|23.83|24.05|23.9|24.06|23.91|23.95|23.8|177
1760389200000|2025-10-13 21:00:00|24.06|23.91|23.97|23.82|24.08|23.93|23.96|23.81|62
1760389500000|2025-10-13 21:05:00|23.98|23.83|24.07|23.92|24.08|23.93|23.98|23.83|42
1760389800000|2025-10-13 21:10:00|24.08|23.93|24.06|23.91|24.12|23.97|24.05|23.9|61
1760390100000|2025-10-13 21:15:00|24.05|23.9|24.07|23.92|24.09|23.94|24|23.85|65
1760390400000|2025-10-13 21:20:00|24.06|23.91|23.98|23.83|24.07|23.92|23.97|23.82|53
1760390700000|2025-10-13 21:25:00|23.97|23.82|23.88|23.73|23.97|23.82|23.88|23.73|75
1760391000000|2025-10-13 21:30:00|23.89|23.74|23.9|23.75|23.92|23.77|23.84|23.69|54
1760391300000|2025-10-13 21:35:00|23.89|23.74|23.88|23.73|23.9|23.75|23.86|23.71|24
1760391600000|2025-10-13 21:40:00|23.89|23.74|23.88|23.73|23.9|23.75|23.85|23.7|40
1760391900000|2025-10-13 21:45:00|23.89|23.74|23.85|23.7|23.92|23.77|23.85|23.7|17
1760392200000|2025-10-13 21:50:00|23.86|23.71|23.88|23.73|23.9|23.75|23.82|23.67|31
1760392500000|2025-10-13 21:55:00|23.87|23.72|23.88|23.73|23.89|23.74|23.85|23.7|44
1760392800000|2025-10-13 22:00:00|23.89|23.74|23.95|23.8|23.99|23.84|23.88|23.73|231
1760393100000|2025-10-13 22:05:00|23.96|23.81|23.91|23.76|23.97|23.82|23.9|23.75|269
1760393400000|2025-10-13 22:10:00|23.92|23.77|23.92|23.77|23.99|23.84|23.9|23.75|311
1760393700000|2025-10-13 22:15:00|23.93|23.78|23.95|23.8|23.98|23.83|23.92|23.77|222
1760394000000|2025-10-13 22:20:00|23.94|23.79|23.96|23.81|23.98|23.83|23.94|23.79|296
1760394300000|2025-10-13 22:25:00|23.95|23.8|23.92|23.77|23.96|23.81|23.92|23.77|212
1760394600000|2025-10-13 22:30:00|23.94|23.79|23.96|23.81|23.97|23.82|23.89|23.74|272
1760394900000|2025-10-13 22:35:00|23.97|23.82|23.94|23.79|23.97|23.82|23.92|23.77|171
1760395200000|2025-10-13 22:40:00|23.95|23.8|23.93|23.78|23.97|23.82|23.92|23.77|209
1760395500000|2025-10-13 22:45:00|23.92|23.77|23.94|23.79|23.98|23.83|23.89|23.74|206
1760395800000|2025-10-13 22:50:00|23.95|23.8|23.96|23.81|23.97|23.82|23.92|23.77|259
1760396100000|2025-10-13 22:55:00|23.97|23.82|23.94|23.79|23.97|23.82|23.92|23.77|131
1760396400000|2025-10-13 23:00:00|23.93|23.78|23.94|23.79|23.95|23.8|23.89|23.74|221
1760396700000|2025-10-13 23:05:00|23.95|23.8|23.92|23.77|23.99|23.84|23.91|23.76|142
1760397000000|2025-10-13 23:10:00|23.93|23.78|23.95|23.8|23.97|23.82|23.92|23.77|110
1760397300000|2025-10-13 23:15:00|23.96|23.81|23.94|23.79|23.98|23.83|23.93|23.78|145
1760397600000|2025-10-13 23:20:00|23.93|23.78|23.97|23.82|23.97|23.82|23.92|23.77|169
1760397900000|2025-10-13 23:25:00|23.98|23.83|23.97|23.82|23.98|23.83|23.93|23.78|103
1760398200000|2025-10-13 23:30:00|23.96|23.81|23.96|23.81|24|23.85|23.95|23.8|205
1760398500000|2025-10-13 23:35:00|23.95|23.8|23.94|23.79|23.96|23.81|23.91|23.76|199
1760398800000|2025-10-13 23:40:00|23.95|23.8|23.95|23.8|23.95|23.8|23.88|23.73|203
1760399100000|2025-10-13 23:45:00|23.94|23.79|23.89|23.74|23.94|23.79|23.87|23.72|318
1760399400000|2025-10-13 23:50:00|23.88|23.73|23.92|23.77|23.92|23.77|23.88|23.73|172
1760399700000|2025-10-13 23:55:00|23.91|23.76|23.9|23.75|23.92|23.77|23.89|23.74|100
1760400000000|2025-10-14 00:00:00|23.89|23.74|23.93|23.78|23.93|23.78|23.87|23.72|229
1760400300000|2025-10-14 00:05:00|23.92|23.77|23.88|23.73|23.93|23.78|23.86|23.71|313
1760400600000|2025-10-14 00:10:00|23.87|23.72|23.92|23.77|23.93|23.78|23.85|23.7|220
1760400900000|2025-10-14 00:15:00|23.91|23.76|23.92|23.77|23.98|23.83|23.89|23.74|296
1760401200000|2025-10-14 00:20:00|23.91|23.76|23.95|23.8|23.98|23.83|23.91|23.76|171
1760401500000|2025-10-14 00:25:00|23.94|23.79|23.93|23.78|23.95|23.8|23.9|23.75|209
1760401800000|2025-10-14 00:30:00|23.92|23.77|23.94|23.79|23.99|23.84|23.9|23.75|220
1760402100000|2025-10-14 00:35:00|23.93|23.78|23.94|23.79|23.97|23.82|23.92|23.77|297
1760402400000|2025-10-14 00:40:00|23.95|23.8|23.98|23.83|23.98|23.83|23.9|23.75|296
1760402700000|2025-10-14 00:45:00|23.97|23.82|23.93|23.78|23.97|23.82|23.87|23.72|290
1760403000000|2025-10-14 00:50:00|23.92|23.77|23.92|23.77|23.92|23.77|23.89|23.74|129
1760403300000|2025-10-14 00:55:00|23.93|23.78|23.94|23.79|23.95|23.8|23.91|23.76|130
1760403600000|2025-10-14 01:00:00|23.93|23.78|23.89|23.74|23.98|23.83|23.88|23.73|184
1760403900000|2025-10-14 01:05:00|23.9|23.75|23.86|23.71|23.91|23.76|23.83|23.68|265
1760404200000|2025-10-14 01:10:00|23.85|23.7|23.9|23.75|23.92|23.77|23.84|23.69|316
1760404500000|2025-10-14 01:15:00|23.89|23.74|23.89|23.74|23.93|23.78|23.87|23.72|236
1760404800000|2025-10-14 01:20:00|23.9|23.75|23.94|23.79|23.95|23.8|23.89|23.74|147
1760405100000|2025-10-14 01:25:00|23.93|23.78|23.9|23.75|23.95|23.8|23.89|23.74|198
1760405400000|2025-10-14 01:30:00|23.91|23.76|23.9|23.75|23.93|23.78|23.89|23.74|130
1760405700000|2025-10-14 01:35:00|23.89|23.74|23.91|23.76|23.94|23.79|23.84|23.69|168
1760406000000|2025-10-14 01:40:00|23.9|23.75|23.93|23.78|23.96|23.81|23.9|23.75|259
1760406300000|2025-10-14 01:45:00|23.92|23.77|23.9|23.75|23.93|23.78|23.88|23.73|270
1760406600000|2025-10-14 01:50:00|23.91|23.76|23.91|23.76|23.96|23.81|23.88|23.73|364
1760406900000|2025-10-14 01:55:00|23.9|23.75|23.92|23.77|23.93|23.78|23.89|23.74|385
1760407200000|2025-10-14 02:00:00|23.91|23.76|23.86|23.71|23.94|23.79|23.85|23.7|354
1760407500000|2025-10-14 02:05:00|23.87|23.72|23.85|23.7|23.88|23.73|23.83|23.68|224
1760407800000|2025-10-14 02:10:00|23.86|23.71|23.82|23.67|23.88|23.73|23.82|23.67|202
1760408100000|2025-10-14 02:15:00|23.81|23.66|23.6|23.45|23.84|23.69|23.58|23.43|285
1760408400000|2025-10-14 02:20:00|23.61|23.46|23.62|23.47|23.63|23.48|23.54|23.39|185
1760408700000|2025-10-14 02:25:00|23.61|23.46|23.61|23.46|23.67|23.52|23.59|23.44|238
1760409000000|2025-10-14 02:30:00|23.6|23.45|23.65|23.5|23.66|23.51|23.59|23.44|128
1760409300000|2025-10-14 02:35:00|23.64|23.49|23.58|23.43|23.65|23.5|23.53|23.38|134
1760409600000|2025-10-14 02:40:00|23.57|23.42|23.56|23.41|23.61|23.46|23.52|23.37|169
1760409900000|2025-10-14 02:45:00|23.55|23.4|23.48|23.33|23.58|23.43|23.46|23.31|239
1760410200000|2025-10-14 02:50:00|23.47|23.32|23.44|23.29|23.48|23.33|23.4|23.25|298
1760410500000|2025-10-14 02:55:00|23.45|23.3|23.46|23.31|23.48|23.33|23.44|23.29|209
1760410800000|2025-10-14 03:00:00|23.45|23.3|23.34|23.19|23.46|23.31|23.32|23.17|282
1760411100000|2025-10-14 03:05:00|23.33|23.18|23.29|23.14|23.38|23.23|23.28|23.13|306
1760411400000|2025-10-14 03:10:00|23.3|23.15|23.45|23.3|23.46|23.31|23.29|23.14|256
1760411700000|2025-10-14 03:15:00|23.46|23.31|23.46|23.31|23.6|23.45|23.46|23.31|278
1760412000000|2025-10-14 03:20:00|23.47|23.32|23.37|23.22|23.48|23.33|23.36|23.21|235
1760412300000|2025-10-14 03:25:00|23.38|23.23|23.31|23.16|23.4|23.25|23.29|23.14|220
1760412600000|2025-10-14 03:30:00|23.3|23.15|23.37|23.22|23.4|23.25|23.29|23.14|288
1760412900000|2025-10-14 03:35:00|23.38|23.23|23.39|23.24|23.43|23.28|23.37|23.22|263
1760413200000|2025-10-14 03:40:00|23.38|23.23|23.41|23.26|23.42|23.27|23.38|23.23|189
1760413500000|2025-10-14 03:45:00|23.4|23.25|23.48|23.33|23.5|23.35|23.4|23.25|226
1760413800000|2025-10-14 03:50:00|23.49|23.34|23.47|23.32|23.54|23.39|23.46|23.31|189
1760414100000|2025-10-14 03:55:00|23.46|23.31|23.43|23.28|23.46|23.31|23.38|23.23|281
1760414400000|2025-10-14 04:00:00|23.44|23.29|23.37|23.22|23.47|23.32|23.35|23.2|256
1760414700000|2025-10-14 04:05:00|23.38|23.23|23.29|23.14|23.42|23.27|23.27|23.12|249
1760415000000|2025-10-14 04:10:00|23.28|23.13|23.32|23.17|23.37|23.22|23.2|23.05|296
1760415300000|2025-10-14 04:15:00|23.33|23.18|23.27|23.12|23.37|23.22|23.26|23.11|295
1760415600000|2025-10-14 04:20:00|23.28|23.13|23.32|23.17|23.33|23.18|23.24|23.09|195
1760415900000|2025-10-14 04:25:00|23.31|23.16|23.28|23.13|23.34|23.19|23.25|23.1|217
1760416200000|2025-10-14 04:30:00|23.27|23.12|23.18|23.03|23.28|23.13|23.17|23.02|206
1760416500000|2025-10-14 04:35:00|23.19|23.04|23.14|22.99|23.22|23.07|23.12|22.97|259
1760416800000|2025-10-14 04:40:00|23.13|22.98|23.13|22.98|23.15|23|23.08|22.93|166
1760417100000|2025-10-14 04:45:00|23.12|22.97|23.07|22.92|23.17|23.02|23.05|22.9|229
1760417400000|2025-10-14 04:50:00|23.06|22.91|22.97|22.82|23.08|22.93|22.97|22.82|269
1760417700000|2025-10-14 04:55:00|22.98|22.83|23.05|22.9|23.09|22.94|22.98|22.83|205
1760418000000|2025-10-14 05:00:00|23.04|22.89|23.14|22.99|23.14|22.99|23.02|22.87|262
1760418300000|2025-10-14 05:05:00|23.13|22.98|23.19|23.04|23.28|23.13|23.09|22.94|243
1760418600000|2025-10-14 05:10:00|23.2|23.05|23.26|23.11|23.31|23.16|23.19|23.04|250
1760418900000|2025-10-14 05:15:00|23.25|23.1|23.3|23.15|23.32|23.17|23.24|23.09|258
1760419200000|2025-10-14 05:20:00|23.29|23.14|23.28|23.13|23.35|23.2|23.25|23.1|230
1760419500000|2025-10-14 05:25:00|23.27|23.12|23.18|23.03|23.29|23.14|23.16|23.01|229
1760419800000|2025-10-14 05:30:00|23.17|23.02|23.08|22.93|23.2|23.05|23.07|22.92|270
1760420100000|2025-10-14 05:35:00|23.09|22.94|22.93|22.78|23.1|22.95|22.88|22.73|356
1760420400000|2025-10-14 05:40:00|22.94|22.79|22.86|22.71|22.95|22.8|22.79|22.64|316
1760420700000|2025-10-14 05:45:00|22.85|22.7|22.91|22.76|22.95|22.8|22.82|22.67|265
1760421000000|2025-10-14 05:50:00|22.89|22.74|22.89|22.74|22.95|22.8|22.84|22.69|274
1760421300000|2025-10-14 05:55:00|22.9|22.75|22.92|22.77|22.95|22.8|22.87|22.72|191
1760421600000|2025-10-14 06:00:00|22.91|22.76|23.1|22.95|23.1|22.95|22.91|22.76|271
1760421900000|2025-10-14 06:05:00|23.09|22.94|22.93|22.78|23.1|22.95|22.93|22.78|158
1760422200000|2025-10-14 06:10:00|22.92|22.77|22.9|22.75|22.94|22.79|22.88|22.73|187
1760422500000|2025-10-14 06:15:00|22.89|22.74|22.86|22.71|22.9|22.75|22.82|22.67|269
1760422800000|2025-10-14 06:20:00|22.87|22.72|22.72|22.57|22.9|22.75|22.7|22.55|244
1760423100000|2025-10-14 06:25:00|22.73|22.58|22.71|22.56|22.82|22.67|22.69|22.54|280
1760423400000|2025-10-14 06:30:00|22.72|22.57|22.48|22.33|22.78|22.63|22.41|22.26|317
1760423700000|2025-10-14 06:35:00|22.47|22.32|22.55|22.4|22.67|22.52|22.47|22.32|314
1760424000000|2025-10-14 06:40:00|22.54|22.39|22.41|22.26|22.59|22.44|22.38|22.23|295
1760424300000|2025-10-14 06:45:00|22.42|22.27|22.39|22.24|22.52|22.37|22.09|21.94|455
1760424600000|2025-10-14 06:50:00|22.4|22.25|22.51|22.36|22.57|22.42|22.26|22.11|365
1760424900000|2025-10-14 06:55:00|22.5|22.35|22.43|22.28|22.54|22.39|22.41|22.26|241
1760425200000|2025-10-14 07:00:00|22.42|22.27|22.39|22.24|22.53|22.38|22.36|22.21|373
1760425500000|2025-10-14 07:05:00|22.38|22.23|22.29|22.14|22.41|22.26|22.25|22.1|326
1760425800000|2025-10-14 07:10:00|22.28|22.13|22.38|22.23|22.42|22.27|22.28|22.13|311
1760426100000|2025-10-14 07:15:00|22.37|22.22|22.48|22.33|22.51|22.36|22.37|22.22|275
1760426400000|2025-10-14 07:20:00|22.47|22.32|22.32|22.17|22.49|22.34|22.3|22.15|258
1760426700000|2025-10-14 07:25:00|22.31|22.16|22.42|22.27|22.48|22.33|22.3|22.15|254
1760427000000|2025-10-14 07:30:00|22.41|22.26|22.35|22.2|22.42|22.27|22.31|22.16|272
1760427300000|2025-10-14 07:35:00|22.36|22.21|22.26|22.11|22.39|22.24|22.18|22.03|265
1760427600000|2025-10-14 07:40:00|22.27|22.12|22.25|22.1|22.29|22.14|22.17|22.02|281
1760427900000|2025-10-14 07:45:00|22.24|22.09|22.21|22.06|22.3|22.15|22.18|22.03|200
1760428200000|2025-10-14 07:50:00|22.2|22.05|22.2|22.05|22.26|22.11|22.17|22.02|229
1760428500000|2025-10-14 07:55:00|22.19|22.04|22.24|22.09|22.27|22.12|22.14|21.99|215
1760428800000|2025-10-14 08:00:00|22.23|22.08|22.15|22|22.28|22.13|22.1|21.95|248
1760429100000|2025-10-14 08:05:00|22.14|21.99|22.18|22.03|22.28|22.13|22.11|21.96|304
1760429400000|2025-10-14 08:10:00|22.19|22.04|22.3|22.15|22.32|22.17|22.17|22.02|266
1760429700000|2025-10-14 08:15:00|22.29|22.14|22.19|22.04|22.3|22.15|22.14|21.99|307
1760430000000|2025-10-14 08:20:00|22.18|22.03|22.26|22.11|22.32|22.17|22.18|22.03|303
1760430300000|2025-10-14 08:25:00|22.25|22.1|22.42|22.27|22.44|22.29|22.24|22.09|405
1760430600000|2025-10-14 08:30:00|22.43|22.28|22.39|22.24|22.49|22.34|22.38|22.23|354
1760430900000|2025-10-14 08:35:00|22.4|22.25|22.49|22.34|22.5|22.35|22.38|22.23|329
1760431200000|2025-10-14 08:40:00|22.5|22.35|22.54|22.39|22.56|22.41|22.45|22.3|330
1760431500000|2025-10-14 08:45:00|22.55|22.4|22.45|22.3|22.56|22.41|22.43|22.28|252
1760431800000|2025-10-14 08:50:00|22.46|22.31|22.48|22.33|22.51|22.36|22.44|22.29|276
1760432100000|2025-10-14 08:55:00|22.49|22.34|22.48|22.33|22.51|22.36|22.48|22.33|148
1760432400000|2025-10-14 09:00:00|22.47|22.32|22.61|22.46|22.62|22.47|22.47|22.32|329
1760432700000|2025-10-14 09:05:00|22.6|22.45|22.71|22.56|22.71|22.56|22.58|22.43|364
1760433000000|2025-10-14 09:10:00|22.7|22.55|22.64|22.49|22.71|22.56|22.63|22.48|182
1760433300000|2025-10-14 09:15:00|22.63|22.48|22.7|22.55|22.7|22.55|22.62|22.47|168
1760433600000|2025-10-14 09:20:00|22.69|22.54|22.64|22.49|22.71|22.56|22.61|22.46|279
1760433900000|2025-10-14 09:25:00|22.63|22.48|22.71|22.56|22.77|22.62|22.62|22.47|232
1760434200000|2025-10-14 09:30:00|22.7|22.55|22.74|22.59|22.85|22.7|22.7|22.55|219
1760434500000|2025-10-14 09:35:00|22.73|22.58|22.79|22.64|22.84|22.69|22.73|22.58|219
1760434800000|2025-10-14 09:40:00|22.8|22.65|22.79|22.64|22.83|22.68|22.76|22.61|219
1760435100000|2025-10-14 09:45:00|22.78|22.63|22.67|22.52|22.83|22.68|22.67|22.52|214
1760435400000|2025-10-14 09:50:00|22.68|22.53|22.61|22.46|22.71|22.56|22.57|22.42|185
1760435700000|2025-10-14 09:55:00|22.6|22.45|22.63|22.48|22.69|22.54|22.6|22.45|262
1760436000000|2025-10-14 10:00:00|22.64|22.49|22.54|22.39|22.64|22.49|22.51|22.36|162
1760436300000|2025-10-14 10:05:00|22.55|22.4|22.49|22.34|22.56|22.41|22.43|22.28|168
1760436600000|2025-10-14 10:10:00|22.48|22.33|22.43|22.28|22.49|22.34|22.38|22.23|172
1760436900000|2025-10-14 10:15:00|22.42|22.27|22.29|22.14|22.44|22.29|22.22|22.07|203
1760437200000|2025-10-14 10:20:00|22.3|22.15|22.35|22.2|22.4|22.25|22.29|22.14|220
1760437500000|2025-10-14 10:25:00|22.36|22.21|22.27|22.12|22.39|22.24|22.25|22.1|265
1760437800000|2025-10-14 10:30:00|22.26|22.11|22.11|21.96|22.31|22.16|22.05|21.9|255
1760438100000|2025-10-14 10:35:00|22.1|21.95|22.43|22.28|22.43|22.28|22.08|21.93|330
1760438400000|2025-10-14 10:40:00|22.41|22.26|22.28|22.13|22.43|22.28|22.26|22.11|240
1760438700000|2025-10-14 10:45:00|22.29|22.14|22.23|22.08|22.29|22.14|22.17|22.02|303
1760439000000|2025-10-14 10:50:00|22.22|22.07|22.28|22.13|22.34|22.19|22.22|22.07|367
1760439300000|2025-10-14 10:55:00|22.27|22.12|22.32|22.17|22.35|22.2|22.24|22.09|321
1760439600000|2025-10-14 11:00:00|22.33|22.18|22.47|22.32|22.49|22.34|22.31|22.16|345
1760439900000|2025-10-14 11:05:00|22.48|22.33|22.57|22.42|22.63|22.48|22.44|22.29|393
1760440200000|2025-10-14 11:10:00|22.58|22.43|22.61|22.46|22.63|22.48|22.53|22.38|333
1760440500000|2025-10-14 11:15:00|22.62|22.47|22.59|22.44|22.67|22.52|22.56|22.41|296
1760440800000|2025-10-14 11:20:00|22.58|22.43|22.67|22.52|22.72|22.57|22.57|22.42|307
1760441100000|2025-10-14 11:25:00|22.66|22.51|22.64|22.49|22.72|22.57|22.63|22.48|279
1760441400000|2025-10-14 11:30:00|22.63|22.48|22.65|22.5|22.68|22.53|22.58|22.43|187
1760441700000|2025-10-14 11:35:00|22.64|22.49|22.61|22.46|22.73|22.58|22.61|22.46|153
1760442000000|2025-10-14 11:40:00|22.62|22.47|22.53|22.38|22.64|22.49|22.53|22.38|204
1760442300000|2025-10-14 11:45:00|22.54|22.39|22.6|22.45|22.63|22.48|22.53|22.38|218
1760442600000|2025-10-14 11:50:00|22.61|22.46|22.52|22.37|22.62|22.47|22.49|22.34|134
1760442900000|2025-10-14 11:55:00|22.51|22.36|22.51|22.36|22.55|22.4|22.47|22.32|159
1760443200000|2025-10-14 12:00:00|22.5|22.35|22.41|22.26|22.51|22.36|22.4|22.25|177
1760443500000|2025-10-14 12:05:00|22.4|22.25|22.38|22.23|22.42|22.27|22.34|22.19|209
1760443800000|2025-10-14 12:10:00|22.39|22.24|22.42|22.27|22.46|22.31|22.38|22.23|177
1760444100000|2025-10-14 12:15:00|22.41|22.26|22.39|22.24|22.43|22.28|22.32|22.17|169
1760444400000|2025-10-14 12:20:00|22.38|22.23|22.31|22.16|22.39|22.24|22.28|22.13|178
1760444700000|2025-10-14 12:25:00|22.32|22.17|22.36|22.21|22.37|22.22|22.31|22.16|196
1760445000000|2025-10-14 12:30:00|22.37|22.22|22.29|22.14|22.39|22.24|22.22|22.07|246
1760445300000|2025-10-14 12:35:00|22.28|22.13|22.27|22.12|22.32|22.17|22.23|22.08|205
1760445600000|2025-10-14 12:40:00|22.28|22.13|22.24|22.09|22.31|22.16|22.19|22.04|250
1760445900000|2025-10-14 12:45:00|22.23|22.08|22.17|22.02|22.28|22.13|22.17|22.02|112
1760446200000|2025-10-14 12:50:00|22.18|22.03|22.3|22.15|22.35|22.2|22.16|22.01|166
1760446500000|2025-10-14 12:55:00|22.29|22.14|22.2|22.05|22.29|22.14|22.17|22.02|145
1760446800000|2025-10-14 13:00:00|22.21|22.06|22.26|22.11|22.32|22.17|22.2|22.05|217
1760447100000|2025-10-14 13:05:00|22.27|22.12|22.22|22.07|22.29|22.14|22.22|22.07|192
1760447400000|2025-10-14 13:10:00|22.21|22.06|22.21|22.06|22.22|22.07|22.12|21.97|189
1760447700000|2025-10-14 13:15:00|22.2|22.05|22.13|21.98|22.22|22.07|22.1|21.95|170
1760448000000|2025-10-14 13:20:00|22.14|21.99|22.17|22.02|22.18|22.03|22.07|21.92|183
1760448300000|2025-10-14 13:25:00|22.16|22.01|22.27|22.12|22.3|22.15|22.13|21.98|215
1760448600000|2025-10-14 13:30:00|22.26|22.11|22.23|22.08|22.4|22.25|22.13|21.98|313
1760448900000|2025-10-14 13:35:00|22.22|22.07|22.08|21.93|22.23|22.08|21.91|21.76|298
1760449200000|2025-10-14 13:40:00|22.09|21.94|22.16|22.01|22.16|22.01|21.99|21.84|252
1760449500000|2025-10-14 13:45:00|22.15|22|22.31|22.16|22.46|22.31|22.06|21.91|429
1760449800000|2025-10-14 13:50:00|22.3|22.15|22.28|22.13|22.37|22.22|22.2|22.05|271
1760450100000|2025-10-14 13:55:00|22.29|22.14|22.28|22.13|22.35|22.2|22.19|22.04|267
1760450400000|2025-10-14 14:00:00|22.27|22.12|22.29|22.14|22.33|22.18|22.22|22.07|276
1760450700000|2025-10-14 14:05:00|22.28|22.13|22.22|22.07|22.31|22.16|22.14|21.99|234
1760451000000|2025-10-14 14:10:00|22.23|22.08|22.47|22.32|22.47|22.32|22.17|22.02|307
1760451300000|2025-10-14 14:15:00|22.46|22.31|22.58|22.43|22.67|22.52|22.43|22.28|373
1760451600000|2025-10-14 14:20:00|22.59|22.44|22.58|22.43|22.67|22.52|22.56|22.41|215
1760451900000|2025-10-14 14:25:00|22.57|22.42|22.52|22.37|22.61|22.46|22.5|22.35|189
1760452200000|2025-10-14 14:30:00|22.53|22.38|22.35|22.2|22.54|22.39|22.3|22.15|198
1760452500000|2025-10-14 14:35:00|22.36|22.21|22.4|22.25|22.43|22.28|22.31|22.16|140
1760452800000|2025-10-14 14:40:00|22.41|22.26|22.56|22.41|22.59|22.44|22.4|22.25|226
1760453100000|2025-10-14 14:45:00|22.55|22.4|22.52|22.37|22.68|22.53|22.5|22.35|207
1760453400000|2025-10-14 14:50:00|22.53|22.38|22.45|22.3|22.53|22.38|22.38|22.23|145
1760453700000|2025-10-14 14:55:00|22.44|22.29|22.38|22.23|22.45|22.3|22.37|22.22|135
1760454000000|2025-10-14 15:00:00|22.39|22.24|22.47|22.32|22.49|22.34|22.38|22.23|174
1760454300000|2025-10-14 15:05:00|22.48|22.33|22.34|22.19|22.53|22.38|22.3|22.15|206
1760454600000|2025-10-14 15:10:00|22.33|22.18|22.29|22.14|22.34|22.19|22.27|22.12|226
1760454900000|2025-10-14 15:15:00|22.28|22.13|22.32|22.17|22.35|22.2|22.21|22.06|205
1760455200000|2025-10-14 15:20:00|22.31|22.16|22.45|22.3|22.46|22.31|22.31|22.16|218
1760455500000|2025-10-14 15:25:00|22.46|22.31|22.43|22.28|22.47|22.32|22.39|22.24|188
1760455800000|2025-10-14 15:30:00|22.42|22.27|22.48|22.33|22.52|22.37|22.42|22.27|169
1760456100000|2025-10-14 15:35:00|22.47|22.32|22.47|22.32|22.59|22.44|22.44|22.29|215
1760456400000|2025-10-14 15:40:00|22.46|22.31|22.67|22.52|22.7|22.55|22.44|22.29|259
1760456700000|2025-10-14 15:45:00|22.66|22.51|22.72|22.57|22.79|22.64|22.65|22.5|260
1760457000000|2025-10-14 15:50:00|22.71|22.56|22.86|22.71|22.93|22.78|22.71|22.56|214
1760457300000|2025-10-14 15:55:00|22.85|22.7|22.88|22.73|22.91|22.76|22.81|22.66|228
1760457600000|2025-10-14 16:00:00|22.89|22.74|22.8|22.65|22.92|22.77|22.75|22.6|234
1760457900000|2025-10-14 16:05:00|22.79|22.64|22.79|22.64|22.83|22.68|22.76|22.61|118
1760458200000|2025-10-14 16:10:00|22.8|22.65|22.96|22.81|23.02|22.87|22.79|22.64|181
1760458500000|2025-10-14 16:15:00|22.95|22.8|22.92|22.77|23|22.85|22.86|22.71|221
1760458800000|2025-10-14 16:20:00|22.93|22.78|23.07|22.92|23.23|23.08|22.93|22.78|451
1760459100000|2025-10-14 16:25:00|23.08|22.93|23.06|22.91|23.14|22.99|22.98|22.83|251
1760459400000|2025-10-14 16:30:00|23.07|22.92|23.02|22.87|23.14|22.99|22.97|22.82|238
1760459700000|2025-10-14 16:35:00|23.01|22.86|22.99|22.84|23.06|22.91|22.97|22.82|209
1760460000000|2025-10-14 16:40:00|23|22.85|23.04|22.89|23.05|22.9|22.86|22.71|231
1760460300000|2025-10-14 16:45:00|23.05|22.9|23.09|22.94|23.11|22.96|22.96|22.81|218
1760460600000|2025-10-14 16:50:00|23.1|22.95|23.03|22.88|23.18|23.03|23.02|22.87|205
1760460900000|2025-10-14 16:55:00|23.02|22.87|22.89|22.74|23.06|22.91|22.83|22.68|225
1760461200000|2025-10-14 17:00:00|22.88|22.73|22.8|22.65|22.89|22.74|22.59|22.44|310
1760461500000|2025-10-14 17:05:00|22.81|22.66|22.94|22.79|23|22.85|22.81|22.66|232
1760461800000|2025-10-14 17:10:00|22.95|22.8|23.02|22.87|23.06|22.91|22.95|22.8|199
1760462100000|2025-10-14 17:15:00|23.01|22.86|23.01|22.86|23.1|22.95|22.95|22.8|214
1760462400000|2025-10-14 17:20:00|23.02|22.87|22.98|22.83|23.02|22.87|22.96|22.81|135
1760462700000|2025-10-14 17:25:00|22.97|22.82|22.98|22.83|23.02|22.87|22.91|22.76|218
1760463000000|2025-10-14 17:30:00|22.99|22.84|22.97|22.82|23.03|22.88|22.91|22.76|261
1760463300000|2025-10-14 17:35:00|22.96|22.81|22.94|22.79|22.97|22.82|22.9|22.75|215
1760463600000|2025-10-14 17:40:00|22.95|22.8|22.98|22.83|22.99|22.84|22.93|22.78|172
1760463900000|2025-10-14 17:45:00|22.99|22.84|22.97|22.82|23.01|22.86|22.92|22.77|193
1760464200000|2025-10-14 17:50:00|22.98|22.83|22.97|22.82|23.02|22.87|22.95|22.8|215
1760464500000|2025-10-14 17:55:00|22.96|22.81|22.92|22.77|22.96|22.81|22.9|22.75|72
1760464800000|2025-10-14 18:00:00|22.93|22.78|22.95|22.8|22.99|22.84|22.92|22.77|226
1760465100000|2025-10-14 18:05:00|22.96|22.81|22.98|22.83|23.01|22.86|22.93|22.78|212
1760465400000|2025-10-14 18:10:00|22.99|22.84|23.03|22.88|23.06|22.91|22.98|22.83|89
1760465700000|2025-10-14 18:15:00|23.04|22.89|22.94|22.79|23.05|22.9|22.94|22.79|201
1760466000000|2025-10-14 18:20:00|22.95|22.8|22.97|22.82|23|22.85|22.91|22.76|167
1760466300000|2025-10-14 18:25:00|22.98|22.83|22.94|22.79|23|22.85|22.91|22.76|115
1760466600000|2025-10-14 18:30:00|22.95|22.8|22.94|22.79|23|22.85|22.93|22.78|74
1760466900000|2025-10-14 18:35:00|22.95|22.8|22.89|22.74|22.95|22.8|22.87|22.72|107
1760467200000|2025-10-14 18:40:00|22.88|22.73|22.85|22.7|22.88|22.73|22.83|22.68|166
1760467500000|2025-10-14 18:45:00|22.84|22.69|22.91|22.76|22.91|22.76|22.83|22.68|114
1760467800000|2025-10-14 18:50:00|22.92|22.77|22.86|22.71|22.94|22.79|22.84|22.69|107
1760468100000|2025-10-14 18:55:00|22.87|22.72|22.89|22.74|22.9|22.75|22.83|22.68|121
1760468400000|2025-10-14 19:00:00|22.88|22.73|22.9|22.75|22.91|22.76|22.86|22.71|103
1760468700000|2025-10-14 19:05:00|22.91|22.76|22.89|22.74|22.94|22.79|22.88|22.73|112
1760469000000|2025-10-14 19:10:00|22.9|22.75|22.92|22.77|22.94|22.79|22.9|22.75|141
1760469300000|2025-10-14 19:15:00|22.93|22.78|22.93|22.78|22.98|22.83|22.91|22.76|117
1760469600000|2025-10-14 19:20:00|22.94|22.79|22.98|22.83|23|22.85|22.93|22.78|169
1760469900000|2025-10-14 19:25:00|22.99|22.84|22.93|22.78|23|22.85|22.9|22.75|188
1760470200000|2025-10-14 19:30:00|22.92|22.77|22.95|22.8|22.96|22.81|22.9|22.75|156
1760470500000|2025-10-14 19:35:00|22.94|22.79|22.77|22.62|22.95|22.8|22.65|22.5|331
1760470800000|2025-10-14 19:40:00|22.78|22.63|22.5|22.35|22.78|22.63|22.44|22.29|315
1760471100000|2025-10-14 19:45:00|22.51|22.36|22.63|22.48|22.69|22.54|22.47|22.32|224
1760471400000|2025-10-14 19:50:00|22.64|22.49|22.71|22.56|22.76|22.61|22.6|22.45|244
1760471700000|2025-10-14 19:55:00|22.72|22.57|22.66|22.51|22.72|22.57|22.64|22.49|177
1760472000000|2025-10-14 20:00:00|22.67|22.52|22.7|22.55|22.77|22.62|22.66|22.51|143
1760472300000|2025-10-14 20:05:00|22.69|22.54|22.64|22.49|22.72|22.57|22.63|22.48|183
1760472600000|2025-10-14 20:10:00|22.65|22.5|22.61|22.46|22.65|22.5|22.57|22.42|215
1760472900000|2025-10-14 20:15:00|22.6|22.45|22.72|22.57|22.74|22.59|22.59|22.44|179
1760473200000|2025-10-14 20:20:00|22.73|22.58|22.71|22.56|22.74|22.59|22.67|22.52|122
1760473500000|2025-10-14 20:25:00|22.72|22.57|22.68|22.53|22.74|22.59|22.67|22.52|85
1760473800000|2025-10-14 20:30:00|22.67|22.52|22.69|22.54|22.7|22.55|22.64|22.49|153
1760474100000|2025-10-14 20:35:00|22.7|22.55|22.7|22.55|22.71|22.56|22.64|22.49|143
1760474400000|2025-10-14 20:40:00|22.71|22.56|22.77|22.62|22.77|22.62|22.68|22.53|71
1760474700000|2025-10-14 20:45:00|22.76|22.61|22.73|22.58|22.77|22.62|22.72|22.57|158
1760475000000|2025-10-14 20:50:00|22.74|22.59|22.8|22.65|22.81|22.66|22.74|22.59|71
1760475300000|2025-10-14 20:55:00|22.79|22.64|22.8|22.65|22.82|22.67|22.79|22.64|148
1760475600000|2025-10-14 21:00:00|22.81|22.66|22.78|22.63|22.83|22.68|22.77|22.62|26
1760475900000|2025-10-14 21:05:00|22.79|22.64|22.78|22.63|22.82|22.67|22.78|22.63|36
1760476200000|2025-10-14 21:10:00|22.77|22.62|22.68|22.53|22.78|22.63|22.65|22.5|58
1760476500000|2025-10-14 21:15:00|22.69|22.54|22.71|22.56|22.73|22.58|22.68|22.53|65
1760476800000|2025-10-14 21:20:00|22.7|22.55|22.74|22.59|22.74|22.59|22.68|22.53|61
1760477100000|2025-10-14 21:25:00|22.75|22.6|22.79|22.64|22.81|22.66|22.75|22.6|57
1760477400000|2025-10-14 21:30:00|22.8|22.65|22.78|22.63|22.83|22.68|22.77|22.62|43
1760477700000|2025-10-14 21:35:00|22.79|22.64|22.72|22.57|22.81|22.66|22.72|22.57|37
1760478000000|2025-10-14 21:40:00|22.73|22.58|22.75|22.6|22.77|22.62|22.7|22.55|26
1760478300000|2025-10-14 21:45:00|22.74|22.59|22.74|22.59|22.75|22.6|22.71|22.56|18
1760478600000|2025-10-14 21:50:00|22.75|22.6|22.79|22.64|22.79|22.64|22.74|22.59|13
1760478900000|2025-10-14 21:55:00|22.8|22.65|22.76|22.61|22.8|22.65|22.75|22.6|49
1760479200000|2025-10-14 22:00:00|22.75|22.6|22.88|22.73|22.88|22.73|22.75|22.6|142
1760479500000|2025-10-14 22:05:00|22.87|22.72|22.87|22.72|22.9|22.75|22.84|22.69|182
1760479800000|2025-10-14 22:10:00|22.88|22.73|22.89|22.74|22.93|22.78|22.86|22.71|109
1760480100000|2025-10-14 22:15:00|22.88|22.73|22.86|22.71|22.91|22.76|22.85|22.7|131
1760480400000|2025-10-14 22:20:00|22.85|22.7|22.83|22.68|22.86|22.71|22.82|22.67|163
1760480700000|2025-10-14 22:25:00|22.82|22.67|22.79|22.64|22.84|22.69|22.78|22.63|172
1760481000000|2025-10-14 22:30:00|22.8|22.65|22.78|22.63|22.81|22.66|22.74|22.59|149
1760481300000|2025-10-14 22:35:00|22.79|22.64|22.79|22.64|22.8|22.65|22.75|22.6|29
1760481600000|2025-10-14 22:40:00|22.78|22.63|22.78|22.63|22.81|22.66|22.77|22.62|171
1760481900000|2025-10-14 22:45:00|22.79|22.64|22.73|22.58|22.8|22.65|22.71|22.56|177
1760482200000|2025-10-14 22:50:00|22.72|22.57|22.78|22.63|22.78|22.63|22.7|22.55|68
1760482500000|2025-10-14 22:55:00|22.77|22.62|22.77|22.62|22.79|22.64|22.76|22.61|79
1760482800000|2025-10-14 23:00:00|22.76|22.61|22.81|22.66|22.81|22.66|22.75|22.6|156
1760483100000|2025-10-14 23:05:00|22.8|22.65|22.87|22.72|22.87|22.72|22.8|22.65|122
1760483400000|2025-10-14 23:10:00|22.86|22.71|22.85|22.7|22.89|22.74|22.84|22.69|70
1760483700000|2025-10-14 23:15:00|22.86|22.71|22.85|22.7|22.87|22.72|22.83|22.68|112
1760484000000|2025-10-14 23:20:00|22.86|22.71|22.83|22.68|22.86|22.71|22.82|22.67|42
1760484300000|2025-10-14 23:25:00|22.82|22.67|22.84|22.69|22.87|22.72|22.81|22.66|60
1760484600000|2025-10-14 23:30:00|22.85|22.7|22.9|22.75|22.9|22.75|22.85|22.7|122
1760484900000|2025-10-14 23:35:00|22.89|22.74|22.87|22.72|22.9|22.75|22.85|22.7|122
1760485200000|2025-10-14 23:40:00|22.86|22.71|22.84|22.69|22.87|22.72|22.84|22.69|75
1760485500000|2025-10-14 23:45:00|22.83|22.68|22.9|22.75|22.91|22.76|22.82|22.67|95
1760485800000|2025-10-14 23:50:00|22.89|22.74|22.85|22.7|22.9|22.75|22.84|22.69|49
1760486100000|2025-10-14 23:55:00|22.84|22.69|22.82|22.67|22.85|22.7|22.82|22.67|83
1760486400000|2025-10-15 00:00:00|22.83|22.68|22.83|22.68|22.83|22.68|22.81|22.66|166
1760486700000|2025-10-15 00:05:00|22.82|22.67|22.8|22.65|22.85|22.7|22.79|22.64|128
1760487000000|2025-10-15 00:10:00|22.79|22.64|22.68|22.53|22.8|22.65|22.68|22.53|85
1760487300000|2025-10-15 00:15:00|22.69|22.54|22.69|22.54|22.73|22.58|22.69|22.54|135
1760487600000|2025-10-15 00:20:00|22.7|22.55|22.66|22.51|22.7|22.55|22.65|22.5|168
1760487900000|2025-10-15 00:25:00|22.65|22.5|22.69|22.54|22.79|22.64|22.64|22.49|270
1760488200000|2025-10-15 00:30:00|22.68|22.53|22.67|22.52|22.76|22.61|22.62|22.47|228
1760488500000|2025-10-15 00:35:00|22.66|22.51|22.69|22.54|22.72|22.57|22.65|22.5|245
1760488800000|2025-10-15 00:40:00|22.68|22.53|22.7|22.55|22.71|22.56|22.67|22.52|151
1760489100000|2025-10-15 00:45:00|22.69|22.54|22.72|22.57|22.78|22.63|22.69|22.54|200
1760489400000|2025-10-15 00:50:00|22.71|22.56|22.72|22.57|22.74|22.59|22.69|22.54|208
1760489700000|2025-10-15 00:55:00|22.71|22.56|22.78|22.63|22.79|22.64|22.71|22.56|136
1760490000000|2025-10-15 01:00:00|22.77|22.62|22.7|22.55|22.82|22.67|22.64|22.49|209
1760490300000|2025-10-15 01:05:00|22.69|22.54|22.64|22.49|22.7|22.55|22.63|22.48|114
1760490600000|2025-10-15 01:10:00|22.65|22.5|22.71|22.56|22.74|22.59|22.64|22.49|286
1760490900000|2025-10-15 01:15:00|22.7|22.55|22.75|22.6|22.76|22.61|22.68|22.53|178
1760491200000|2025-10-15 01:20:00|22.74|22.59|22.73|22.58|22.77|22.62|22.68|22.53|300
1760491500000|2025-10-15 01:25:00|22.74|22.59|22.61|22.46|22.74|22.59|22.6|22.45|283
1760491800000|2025-10-15 01:30:00|22.6|22.45|22.58|22.43|22.63|22.48|22.56|22.41|165
1760492100000|2025-10-15 01:35:00|22.59|22.44|22.61|22.46|22.62|22.47|22.58|22.43|105
1760492400000|2025-10-15 01:40:00|22.62|22.47|22.65|22.5|22.65|22.5|22.58|22.43|151
1760492700000|2025-10-15 01:45:00|22.64|22.49|22.67|22.52|22.67|22.52|22.6|22.45|301
1760493000000|2025-10-15 01:50:00|22.66|22.51|22.67|22.52|22.74|22.59|22.65|22.5|320
1760493300000|2025-10-15 01:55:00|22.68|22.53|22.7|22.55|22.71|22.56|22.67|22.52|210
1760493600000|2025-10-15 02:00:00|22.69|22.54|22.71|22.56|22.72|22.57|22.67|22.52|164
1760493900000|2025-10-15 02:05:00|22.7|22.55|22.68|22.53|22.74|22.59|22.67|22.52|143
1760494200000|2025-10-15 02:10:00|22.69|22.54|22.79|22.64|22.79|22.64|22.68|22.53|218
1760494500000|2025-10-15 02:15:00|22.8|22.65|22.81|22.66|22.85|22.7|22.77|22.62|262
1760494800000|2025-10-15 02:20:00|22.82|22.67|22.9|22.75|22.9|22.75|22.81|22.66|173
1760495100000|2025-10-15 02:25:00|22.91|22.76|22.96|22.81|22.97|22.82|22.9|22.75|264
1760495400000|2025-10-15 02:30:00|22.95|22.8|22.9|22.75|22.99|22.84|22.89|22.74|378
1760495700000|2025-10-15 02:35:00|22.89|22.74|22.86|22.71|22.91|22.76|22.85|22.7|294
1760496000000|2025-10-15 02:40:00|22.87|22.72|22.83|22.68|22.88|22.73|22.82|22.67|212
1760496300000|2025-10-15 02:45:00|22.82|22.67|22.84|22.69|22.85|22.7|22.77|22.62|167
1760496600000|2025-10-15 02:50:00|22.83|22.68|22.83|22.68|22.85|22.7|22.81|22.66|169
1760496900000|2025-10-15 02:55:00|22.82|22.67|22.77|22.62|22.83|22.68|22.76|22.61|131
1760497200000|2025-10-15 03:00:00|22.76|22.61|22.71|22.56|22.8|22.65|22.7|22.55|274
1760497500000|2025-10-15 03:05:00|22.72|22.57|22.69|22.54|22.73|22.58|22.67|22.52|122
1760497800000|2025-10-15 03:10:00|22.68|22.53|22.68|22.53|22.69|22.54|22.66|22.51|82
1760498100000|2025-10-15 03:15:00|22.67|22.52|22.64|22.49|22.69|22.54|22.63|22.48|134
1760498400000|2025-10-15 03:20:00|22.63|22.48|22.64|22.49|22.66|22.51|22.58|22.43|162
1760498700000|2025-10-15 03:25:00|22.63|22.48|22.67|22.52|22.68|22.53|22.63|22.48|203
1760499000000|2025-10-15 03:30:00|22.66|22.51|22.63|22.48|22.67|22.52|22.63|22.48|116
1760499300000|2025-10-15 03:35:00|22.62|22.47|22.64|22.49|22.64|22.49|22.61|22.46|221
1760499600000|2025-10-15 03:40:00|22.63|22.48|22.56|22.41|22.63|22.48|22.53|22.38|277
1760499900000|2025-10-15 03:45:00|22.55|22.4|22.55|22.4|22.55|22.4|22.46|22.31|124
1760500200000|2025-10-15 03:50:00|22.54|22.39|22.58|22.43|22.61|22.46|22.54|22.39|177
1760500500000|2025-10-15 03:55:00|22.57|22.42|22.56|22.41|22.6|22.45|22.55|22.4|133
1760500800000|2025-10-15 04:00:00|22.57|22.42|22.54|22.39|22.58|22.43|22.48|22.33|101
1760501100000|2025-10-15 04:05:00|22.53|22.38|22.51|22.36|22.55|22.4|22.5|22.35|161
1760501400000|2025-10-15 04:10:00|22.52|22.37|22.58|22.43|22.59|22.44|22.52|22.37|146
1760501700000|2025-10-15 04:15:00|22.57|22.42|22.66|22.51|22.67|22.52|22.56|22.41|176
1760502000000|2025-10-15 04:20:00|22.67|22.52|22.71|22.56|22.73|22.58|22.66|22.51|190
1760502300000|2025-10-15 04:25:00|22.72|22.57|22.71|22.56|22.73|22.58|22.7|22.55|100
1760502600000|2025-10-15 04:30:00|22.72|22.57|22.67|22.52|22.73|22.58|22.65|22.5|117
1760502900000|2025-10-15 04:35:00|22.68|22.53|22.65|22.5|22.7|22.55|22.64|22.49|165
1760503200000|2025-10-15 04:40:00|22.66|22.51|22.67|22.52|22.68|22.53|22.64|22.49|140
1760503500000|2025-10-15 04:45:00|22.66|22.51|22.72|22.57|22.73|22.58|22.65|22.5|183
1760503800000|2025-10-15 04:50:00|22.73|22.58|22.8|22.65|22.8|22.65|22.73|22.58|185
1760504100000|2025-10-15 04:55:00|22.81|22.66|22.8|22.65|22.83|22.68|22.79|22.64|191
1760504400000|2025-10-15 05:00:00|22.82|22.67|22.87|22.72|22.93|22.78|22.82|22.67|207
1760504700000|2025-10-15 05:05:00|22.88|22.73|22.88|22.73|22.89|22.74|22.84|22.69|137
1760505000000|2025-10-15 05:10:00|22.89|22.74|22.85|22.7|22.89|22.74|22.83|22.68|59
1760505300000|2025-10-15 05:15:00|22.86|22.71|22.91|22.76|22.92|22.77|22.84|22.69|234
1760505600000|2025-10-15 05:20:00|22.9|22.75|22.82|22.67|22.92|22.77|22.8|22.65|159
1760505900000|2025-10-15 05:25:00|22.83|22.68|22.8|22.65|22.84|22.69|22.78|22.63|130
1760506200000|2025-10-15 05:30:00|22.79|22.64|22.8|22.65|22.8|22.65|22.74|22.59|120
1760506500000|2025-10-15 05:35:00|22.79|22.64|22.83|22.68|22.83|22.68|22.77|22.62|112
1760506800000|2025-10-15 05:40:00|22.84|22.69|22.85|22.7|22.87|22.72|22.81|22.66|114
1760507100000|2025-10-15 05:45:00|22.84|22.69|22.81|22.66|22.85|22.7|22.79|22.64|112
1760507400000|2025-10-15 05:50:00|22.8|22.65|22.82|22.67|22.84|22.69|22.78|22.63|132
1760507700000|2025-10-15 05:55:00|22.81|22.66|22.83|22.68|22.83|22.68|22.81|22.66|77
1760508000000|2025-10-15 06:00:00|22.82|22.67|22.85|22.7|22.87|22.72|22.81|22.66|159
1760508300000|2025-10-15 06:05:00|22.86|22.71|22.72|22.57|22.86|22.71|22.71|22.56|124
1760508600000|2025-10-15 06:10:00|22.71|22.56|22.74|22.59|22.78|22.63|22.71|22.56|43
1760508900000|2025-10-15 06:15:00|22.75|22.6|22.7|22.55|22.76|22.61|22.69|22.54|218
1760509200000|2025-10-15 06:20:00|22.69|22.54|22.64|22.49|22.71|22.56|22.63|22.48|112
1760509500000|2025-10-15 06:25:00|22.63|22.48|22.67|22.52|22.71|22.56|22.63|22.48|115
1760509800000|2025-10-15 06:30:00|22.68|22.53|22.69|22.54|22.72|22.57|22.63|22.48|239
1760510100000|2025-10-15 06:35:00|22.68|22.53|22.78|22.63|22.78|22.63|22.67|22.52|283
1760510400000|2025-10-15 06:40:00|22.77|22.62|22.85|22.7|22.96|22.81|22.77|22.62|290
1760510700000|2025-10-15 06:45:00|22.86|22.71|22.86|22.71|22.91|22.76|22.84|22.69|271
1760511000000|2025-10-15 06:50:00|22.87|22.72|22.87|22.72|22.9|22.75|22.84|22.69|192
1760511300000|2025-10-15 06:55:00|22.86|22.71|22.91|22.76|22.91|22.76|22.85|22.7|230
1760511600000|2025-10-15 07:00:00|22.92|22.77|22.9|22.75|22.93|22.78|22.86|22.71|167
1760511900000|2025-10-15 07:05:00|22.89|22.74|22.88|22.73|22.9|22.75|22.83|22.68|186
1760512200000|2025-10-15 07:10:00|22.87|22.72|22.95|22.8|22.98|22.83|22.87|22.72|210
1760512500000|2025-10-15 07:15:00|22.94|22.79|22.92|22.77|23|22.85|22.91|22.76|80
1760512800000|2025-10-15 07:20:00|22.93|22.78|22.94|22.79|22.95|22.8|22.89|22.74|75
1760513100000|2025-10-15 07:25:00|22.95|22.8|22.9|22.75|22.95|22.8|22.9|22.75|76
1760513400000|2025-10-15 07:30:00|22.89|22.74|22.87|22.72|22.93|22.78|22.85|22.7|207
1760513700000|2025-10-15 07:35:00|22.86|22.71|22.91|22.76|22.93|22.78|22.86|22.71|166
1760514000000|2025-10-15 07:40:00|22.92|22.77|22.9|22.75|22.92|22.77|22.88|22.73|227
1760514300000|2025-10-15 07:45:00|22.89|22.74|22.96|22.81|22.97|22.82|22.89|22.74|313
1760514600000|2025-10-15 07:50:00|22.97|22.82|23.02|22.87|23.03|22.88|22.93|22.78|212
1760514900000|2025-10-15 07:55:00|23.03|22.88|23.07|22.92|23.08|22.93|23.02|22.87|88
1760515200000|2025-10-15 08:00:00|23.06|22.91|23.05|22.9|23.07|22.92|23.01|22.86|241
1760515500000|2025-10-15 08:05:00|23.06|22.91|23.07|22.92|23.07|22.92|23.02|22.87|90
1760515800000|2025-10-15 08:10:00|23.06|22.91|23.1|22.95|23.11|22.96|23.05|22.9|120
1760516100000|2025-10-15 08:15:00|23.09|22.94|23.06|22.91|23.14|22.99|23.02|22.87|161
1760516400000|2025-10-15 08:20:00|23.07|22.92|23.12|22.97|23.16|23.01|23.07|22.92|261
1760516700000|2025-10-15 08:25:00|23.13|22.98|23.19|23.04|23.22|23.07|23.11|22.96|156
1760517000000|2025-10-15 08:30:00|23.21|23.06|23.31|23.16|23.36|23.21|23.19|23.04|228
1760517300000|2025-10-15 08:35:00|23.32|23.17|23.28|23.13|23.32|23.17|23.26|23.11|207
1760517600000|2025-10-15 08:40:00|23.27|23.12|23.25|23.1|23.31|23.16|23.25|23.1|229
1760517900000|2025-10-15 08:45:00|23.24|23.09|23.21|23.06|23.26|23.11|23.18|23.03|124
1760518200000|2025-10-15 08:50:00|23.22|23.07|23.16|23.01|23.23|23.08|23.11|22.96|160
1760518500000|2025-10-15 08:55:00|23.15|23|23.14|22.99|23.16|23.01|23.11|22.96|199
1760518800000|2025-10-15 09:00:00|23.13|22.98|23.14|22.99|23.15|23|23.08|22.93|245
1760519100000|2025-10-15 09:05:00|23.13|22.98|23.11|22.96|23.14|22.99|23.06|22.91|126
1760519400000|2025-10-15 09:10:00|23.1|22.95|23.09|22.94|23.12|22.97|23.08|22.93|56
1760519700000|2025-10-15 09:15:00|23.1|22.95|22.99|22.84|23.1|22.95|22.96|22.81|163
1760520000000|2025-10-15 09:20:00|23|22.85|22.96|22.81|23.03|22.88|22.94|22.79|221
1760520300000|2025-10-15 09:25:00|22.97|22.82|22.96|22.81|22.99|22.84|22.94|22.79|119
1760520600000|2025-10-15 09:30:00|22.95|22.8|22.95|22.8|22.98|22.83|22.88|22.73|167
1760520900000|2025-10-15 09:35:00|22.94|22.79|22.98|22.83|22.98|22.83|22.94|22.79|179
1760521200000|2025-10-15 09:40:00|22.97|22.82|22.96|22.81|22.98|22.83|22.95|22.8|206
1760521500000|2025-10-15 09:45:00|22.95|22.8|22.98|22.83|23|22.85|22.95|22.8|144
1760521800000|2025-10-15 09:50:00|22.97|22.82|22.93|22.78|22.98|22.83|22.88|22.73|200
1760522100000|2025-10-15 09:55:00|22.92|22.77|22.92|22.77|22.94|22.79|22.9|22.75|141
1760522400000|2025-10-15 10:00:00|22.93|22.78|22.87|22.72|22.93|22.78|22.86|22.71|149
1760522700000|2025-10-15 10:05:00|22.88|22.73|22.92|22.77|22.92|22.77|22.87|22.72|207
1760523000000|2025-10-15 10:10:00|22.91|22.76|22.94|22.79|22.97|22.82|22.91|22.76|119
1760523300000|2025-10-15 10:15:00|22.93|22.78|22.88|22.73|22.94|22.79|22.87|22.72|258
1760523600000|2025-10-15 10:20:00|22.89|22.74|22.85|22.7|22.9|22.75|22.85|22.7|164
1760523900000|2025-10-15 10:25:00|22.86|22.71|22.8|22.65|22.86|22.71|22.76|22.61|195
1760524200000|2025-10-15 10:30:00|22.79|22.64|22.77|22.62|22.8|22.65|22.76|22.61|187
1760524500000|2025-10-15 10:35:00|22.78|22.63|22.75|22.6|22.79|22.64|22.68|22.53|159
1760524800000|2025-10-15 10:40:00|22.76|22.61|22.72|22.57|22.76|22.61|22.69|22.54|131
1760525100000|2025-10-15 10:45:00|22.71|22.56|22.7|22.55|22.74|22.59|22.7|22.55|119
1760525400000|2025-10-15 10:50:00|22.71|22.56|22.68|22.53|22.73|22.58|22.67|22.52|109
1760525700000|2025-10-15 10:55:00|22.69|22.54|22.7|22.55|22.72|22.57|22.66|22.51|221
1760526000000|2025-10-15 11:00:00|22.71|22.56|22.71|22.56|22.73|22.58|22.68|22.53|149
1760526300000|2025-10-15 11:05:00|22.72|22.57|22.73|22.58|22.78|22.63|22.69|22.54|172
1760526600000|2025-10-15 11:10:00|22.72|22.57|22.69|22.54|22.73|22.58|22.68|22.53|192
1760526900000|2025-10-15 11:15:00|22.68|22.53|22.56|22.41|22.69|22.54|22.5|22.35|254
1760527200000|2025-10-15 11:20:00|22.55|22.4|22.63|22.48|22.65|22.5|22.55|22.4|252
1760527500000|2025-10-15 11:25:00|22.64|22.49|22.64|22.49|22.64|22.49|22.62|22.47|51
1760527800000|2025-10-15 11:30:00|22.63|22.48|22.61|22.46|22.64|22.49|22.59|22.44|117
1760528100000|2025-10-15 11:35:00|22.62|22.47|22.65|22.5|22.65|22.5|22.59|22.44|177
1760528400000|2025-10-15 11:40:00|22.64|22.49|22.74|22.59|22.74|22.59|22.64|22.49|141
1760528700000|2025-10-15 11:45:00|22.73|22.58|22.7|22.55|22.74|22.59|22.69|22.54|178
1760529000000|2025-10-15 11:50:00|22.69|22.54|22.69|22.54|22.7|22.55|22.65|22.5|163
1760529300000|2025-10-15 11:55:00|22.7|22.55|22.65|22.5|22.7|22.55|22.65|22.5|108
1760529600000|2025-10-15 12:00:00|22.66|22.51|22.61|22.46|22.68|22.53|22.6|22.45|134
1760529900000|2025-10-15 12:05:00|22.6|22.45|22.6|22.45|22.64|22.49|22.58|22.43|138
1760530200000|2025-10-15 12:10:00|22.59|22.44|22.57|22.42|22.61|22.46|22.53|22.38|191
1760530500000|2025-10-15 12:15:00|22.56|22.41|22.54|22.39|22.59|22.44|22.54|22.39|204
1760530800000|2025-10-15 12:20:00|22.53|22.38|22.56|22.41|22.58|22.43|22.48|22.33|215
1760531100000|2025-10-15 12:25:00|22.55|22.4|22.38|22.23|22.55|22.4|22.37|22.22|145
1760531400000|2025-10-15 12:30:00|22.39|22.24|22.42|22.27|22.45|22.3|22.37|22.22|226
1760531700000|2025-10-15 12:35:00|22.41|22.26|22.39|22.24|22.41|22.26|22.34|22.19|138
1760532000000|2025-10-15 12:40:00|22.38|22.23|22.43|22.28|22.44|22.29|22.38|22.23|136
1760532300000|2025-10-15 12:45:00|22.45|22.3|22.44|22.29|22.47|22.32|22.41|22.26|189
1760532600000|2025-10-15 12:50:00|22.45|22.3|22.44|22.29|22.47|22.32|22.41|22.26|124
1760532900000|2025-10-15 12:55:00|22.43|22.28|22.43|22.28|22.45|22.3|22.41|22.26|67
1760533200000|2025-10-15 13:00:00|22.42|22.27|22.29|22.14|22.43|22.28|22.26|22.11|201
1760533500000|2025-10-15 13:05:00|22.28|22.13|22.29|22.14|22.33|22.18|22.23|22.08|242
1760533800000|2025-10-15 13:10:00|22.28|22.13|22.3|22.15|22.35|22.2|22.28|22.13|158
1760534100000|2025-10-15 13:15:00|22.29|22.14|22.3|22.15|22.3|22.15|22.26|22.11|132
1760534400000|2025-10-15 13:20:00|22.31|22.16|22.32|22.17|22.34|22.19|22.27|22.12|94
1760534700000|2025-10-15 13:25:00|22.31|22.16|22.3|22.15|22.38|22.23|22.3|22.15|220
1760535000000|2025-10-15 13:30:00|22.32|22.17|22.39|22.24|22.48|22.33|22.22|22.07|240
1760535300000|2025-10-15 13:35:00|22.4|22.25|22.36|22.21|22.54|22.39|22.35|22.2|204
1760535600000|2025-10-15 13:40:00|22.37|22.22|22.32|22.17|22.41|22.26|22.29|22.14|231
1760535900000|2025-10-15 13:45:00|22.31|22.16|22.13|21.98|22.36|22.21|21.96|21.81|334
1760536200000|2025-10-15 13:50:00|22.14|21.99|22.27|22.12|22.29|22.14|22.08|21.93|273
1760536500000|2025-10-15 13:55:00|22.26|22.11|22.34|22.19|22.35|22.2|22.24|22.09|255
1760536800000|2025-10-15 14:00:00|22.33|22.18|22.39|22.24|22.42|22.27|22.33|22.18|271
1760537100000|2025-10-15 14:05:00|22.38|22.23|22.55|22.4|22.57|22.42|22.38|22.23|366
1760537400000|2025-10-15 14:10:00|22.54|22.39|22.53|22.38|22.62|22.47|22.52|22.37|305
1760537700000|2025-10-15 14:15:00|22.54|22.39|22.5|22.35|22.61|22.46|22.47|22.32|237
1760538000000|2025-10-15 14:20:00|22.49|22.34|22.53|22.38|22.55|22.4|22.44|22.29|193
1760538300000|2025-10-15 14:25:00|22.52|22.37|22.48|22.33|22.52|22.37|22.45|22.3|128
1760538600000|2025-10-15 14:30:00|22.49|22.34|22.38|22.23|22.49|22.34|22.35|22.2|163
1760538900000|2025-10-15 14:35:00|22.37|22.22|22.42|22.27|22.44|22.29|22.36|22.21|274
1760539200000|2025-10-15 14:40:00|22.41|22.26|22.26|22.11|22.42|22.27|22.23|22.08|173
1760539500000|2025-10-15 14:45:00|22.27|22.12|22.19|22.04|22.27|22.12|22.13|21.98|192
1760539800000|2025-10-15 14:50:00|22.2|22.05|22.12|21.97|22.25|22.1|22.09|21.94|181
1760540100000|2025-10-15 14:55:00|22.13|21.98|22.16|22.01|22.18|22.03|22.03|21.88|197
1760540400000|2025-10-15 15:00:00|22.17|22.02|22.15|22|22.17|22.02|22.04|21.89|210
1760540700000|2025-10-15 15:05:00|22.14|21.99|22.25|22.1|22.29|22.14|22.11|21.96|201
1760541000000|2025-10-15 15:10:00|22.26|22.11|22.16|22.01|22.26|22.11|22.09|21.94|194
1760541300000|2025-10-15 15:15:00|22.15|22|22.1|21.95|22.16|22.01|22.05|21.9|213
1760541600000|2025-10-15 15:20:00|22.09|21.94|22.12|21.97|22.17|22.02|22.06|21.91|305
1760541900000|2025-10-15 15:25:00|22.11|21.96|22.12|21.97|22.28|22.13|22.1|21.95|211
1760542200000|2025-10-15 15:30:00|22.11|21.96|22.07|21.92|22.16|22.01|22.04|21.89|177
1760542500000|2025-10-15 15:35:00|22.06|21.91|22.05|21.9|22.08|21.93|21.96|21.81|168
1760542800000|2025-10-15 15:40:00|22.06|21.91|22.02|21.87|22.06|21.91|21.96|21.81|201
1760543100000|2025-10-15 15:45:00|22.01|21.86|21.92|21.77|22.02|21.87|21.87|21.72|155
1760543400000|2025-10-15 15:50:00|21.93|21.78|21.94|21.79|21.96|21.81|21.86|21.71|159
1760543700000|2025-10-15 15:55:00|21.95|21.8|22.02|21.87|22.04|21.89|21.95|21.8|204
1760544000000|2025-10-15 16:00:00|22.01|21.86|21.99|21.84|22.08|21.93|21.97|21.82|151
1760544300000|2025-10-15 16:05:00|22|21.85|22.04|21.89|22.08|21.93|21.93|21.78|181
1760544600000|2025-10-15 16:10:00|22.05|21.9|21.97|21.82|22.05|21.9|21.96|21.81|105
1760544900000|2025-10-15 16:15:00|21.96|21.81|21.96|21.81|21.99|21.84|21.89|21.74|115
1760545200000|2025-10-15 16:20:00|21.95|21.8|22.04|21.89|22.04|21.89|21.95|21.8|119
1760545500000|2025-10-15 16:25:00|22.03|21.88|22.04|21.89|22.09|21.94|22.03|21.88|166
1760545800000|2025-10-15 16:30:00|22.03|21.88|21.99|21.84|22.07|21.92|21.98|21.83|157
1760546100000|2025-10-15 16:35:00|21.98|21.83|21.94|21.79|22.01|21.86|21.92|21.77|212
1760546400000|2025-10-15 16:40:00|21.93|21.78|21.94|21.79|21.96|21.81|21.93|21.78|194
1760546700000|2025-10-15 16:45:00|21.95|21.8|21.98|21.83|22.01|21.86|21.91|21.76|207
1760547000000|2025-10-15 16:50:00|21.97|21.82|22|21.85|22.06|21.91|21.97|21.82|154
1760547300000|2025-10-15 16:55:00|21.99|21.84|21.96|21.81|22.02|21.87|21.95|21.8|92
1760547600000|2025-10-15 17:00:00|21.95|21.8|21.9|21.75|21.96|21.81|21.83|21.68|174
1760547900000|2025-10-15 17:05:00|21.89|21.74|21.85|21.7|21.91|21.76|21.82|21.67|188
1760548200000|2025-10-15 17:10:00|21.84|21.69|21.71|21.56|21.85|21.7|21.7|21.55|180
1760548500000|2025-10-15 17:15:00|21.7|21.55|21.8|21.65|21.84|21.69|21.69|21.54|167
1760548800000|2025-10-15 17:20:00|21.78|21.63|21.85|21.7|21.88|21.73|21.78|21.63|166
1760549100000|2025-10-15 17:25:00|21.86|21.71|21.83|21.68|21.91|21.76|21.8|21.65|132
1760549400000|2025-10-15 17:30:00|21.82|21.67|21.83|21.68|21.83|21.68|21.76|21.61|87
1760549700000|2025-10-15 17:35:00|21.84|21.69|21.92|21.77|21.94|21.79|21.84|21.69|83
1760550000000|2025-10-15 17:40:00|21.91|21.76|21.93|21.78|21.97|21.82|21.9|21.75|158
1760550300000|2025-10-15 17:45:00|21.94|21.79|22.01|21.86|22.02|21.87|21.94|21.79|164
1760550600000|2025-10-15 17:50:00|22|21.85|22.05|21.9|22.06|21.91|21.99|21.84|228
1760550900000|2025-10-15 17:55:00|22.04|21.89|22.06|21.91|22.06|21.91|22.01|21.86|130
1760551200000|2025-10-15 18:00:00|22.05|21.9|21.95|21.8|22.08|21.93|21.95|21.8|202
1760551500000|2025-10-15 18:05:00|21.96|21.81|22|21.85|22.03|21.88|21.95|21.8|191
1760551800000|2025-10-15 18:10:00|21.99|21.84|21.99|21.84|22.02|21.87|21.97|21.82|155
1760552100000|2025-10-15 18:15:00|21.98|21.83|21.98|21.83|22.04|21.89|21.97|21.82|208
1760552400000|2025-10-15 18:20:00|21.99|21.84|22.07|21.92|22.12|21.97|21.98|21.83|250
1760552700000|2025-10-15 18:25:00|22.08|21.93|22.06|21.91|22.11|21.96|22.06|21.91|182
1760553000000|2025-10-15 18:30:00|22.07|21.92|22.06|21.91|22.08|21.93|22.05|21.9|144
1760553300000|2025-10-15 18:35:00|22.07|21.92|22.02|21.87|22.07|21.92|21.98|21.83|147
1760553600000|2025-10-15 18:40:00|22.03|21.88|22.03|21.88|22.07|21.92|22.01|21.86|103
1760553900000|2025-10-15 18:45:00|22.04|21.89|22.06|21.91|22.06|21.91|22.01|21.86|69
1760554200000|2025-10-15 18:50:00|22.07|21.92|22.14|21.99|22.15|22|22.06|21.91|270
1760554500000|2025-10-15 18:55:00|22.15|22|22.16|22.01|22.18|22.03|22.12|21.97|184
1760554800000|2025-10-15 19:00:00|22.17|22.02|22.09|21.94|22.17|22.02|22.08|21.93|198
1760555100000|2025-10-15 19:05:00|22.1|21.95|22.08|21.93|22.11|21.96|22.05|21.9|143
1760555400000|2025-10-15 19:10:00|22.09|21.94|22.08|21.93|22.1|21.95|22.04|21.89|88
1760555700000|2025-10-15 19:15:00|22.07|21.92|22.13|21.98|22.13|21.98|22.05|21.9|85
1760556000000|2025-10-15 19:20:00|22.12|21.97|22.18|22.03|22.19|22.04|22.12|21.97|163
1760556300000|2025-10-15 19:25:00|22.19|22.04|22.2|22.05|22.22|22.07|22.17|22.02|90
1760556600000|2025-10-15 19:30:00|22.21|22.06|22.21|22.06|22.25|22.1|22.19|22.04|143
1760556900000|2025-10-15 19:35:00|22.2|22.05|22.1|21.95|22.21|22.06|22.08|21.93|150
1760557200000|2025-10-15 19:40:00|22.11|21.96|22.12|21.97|22.14|21.99|22.08|21.93|100
1760557500000|2025-10-15 19:45:00|22.11|21.96|22.1|21.95|22.12|21.97|22.09|21.94|78
1760557800000|2025-10-15 19:50:00|22.11|21.96|22.01|21.86|22.11|21.96|22|21.85|104
1760558100000|2025-10-15 19:55:00|22.02|21.87|22.08|21.93|22.08|21.93|21.99|21.84|77
1760558400000|2025-10-15 20:00:00|22.07|21.92|22.16|22.01|22.18|22.03|22.07|21.92|123
1760558700000|2025-10-15 20:05:00|22.15|22|22.12|21.97|22.16|22.01|22.1|21.95|98
1760559000000|2025-10-15 20:10:00|22.13|21.98|22.11|21.96|22.14|21.99|22.1|21.95|145
1760559300000|2025-10-15 20:15:00|22.1|21.95|22.15|22|22.16|22.01|22.09|21.94|193
1760559600000|2025-10-15 20:20:00|22.14|21.99|22.14|21.99|22.17|22.02|22.12|21.97|173
1760559900000|2025-10-15 20:25:00|22.13|21.98|21.98|21.83|22.14|21.99|21.97|21.82|99
1760560200000|2025-10-15 20:30:00|21.96|21.81|21.71|21.56|21.97|21.82|21.67|21.52|261
1760560500000|2025-10-15 20:35:00|21.72|21.57|21.94|21.79|21.96|21.81|21.71|21.56|236
1760560800000|2025-10-15 20:40:00|21.95|21.8|22.04|21.89|22.05|21.9|21.94|21.79|250
1760561100000|2025-10-15 20:45:00|22.05|21.9|22.11|21.96|22.12|21.97|21.95|21.8|243
1760561400000|2025-10-15 20:50:00|22.1|21.95|22.01|21.86|22.1|21.95|22|21.85|208
1760561700000|2025-10-15 20:55:00|22|21.85|21.99|21.84|22.03|21.88|21.97|21.82|132
1760562000000|2025-10-15 21:00:00|21.98|21.83|21.95|21.8|22.02|21.87|21.94|21.79|82
1760562300000|2025-10-15 21:05:00|21.94|21.79|21.9|21.75|22.02|21.87|21.89|21.74|79
1760562600000|2025-10-15 21:10:00|21.89|21.74|21.94|21.79|21.94|21.79|21.79|21.64|140
1760562900000|2025-10-15 21:15:00|21.95|21.8|21.91|21.76|21.98|21.83|21.87|21.72|89
1760563200000|2025-10-15 21:20:00|21.92|21.77|21.95|21.8|21.97|21.82|21.92|21.77|56
1760563500000|2025-10-15 21:25:00|21.96|21.81|22.07|21.92|22.08|21.93|21.95|21.8|26
1760563800000|2025-10-15 21:30:00|22.08|21.93|22.12|21.97|22.15|22|22.03|21.88|59
1760564100000|2025-10-15 21:35:00|22.13|21.98|22.09|21.94|22.16|22.01|22.06|21.91|43
1760564400000|2025-10-15 21:40:00|22.1|21.95|22.06|21.91|22.12|21.97|22.06|21.91|23
1760564700000|2025-10-15 21:45:00|22.05|21.9|21.93|21.78|22.05|21.9|21.93|21.78|41
1760565000000|2025-10-15 21:50:00|21.94|21.79|21.87|21.72|21.96|21.81|21.85|21.7|30
1760565300000|2025-10-15 21:55:00|21.86|21.71|21.92|21.77|21.94|21.79|21.86|21.71|49
1760565600000|2025-10-15 22:00:00|21.91|21.76|21.94|21.79|21.99|21.84|21.9|21.75|117
1760565900000|2025-10-15 22:05:00|21.93|21.78|21.94|21.79|21.98|21.83|21.89|21.74|145
1760566200000|2025-10-15 22:10:00|21.93|21.78|22.03|21.88|22.03|21.88|21.92|21.77|96
1760566500000|2025-10-15 22:15:00|22.04|21.89|22.03|21.88|22.05|21.9|21.97|21.82|103
1760566800000|2025-10-15 22:20:00|22.01|21.86|22.01|21.86|22.08|21.93|21.99|21.84|95
1760567100000|2025-10-15 22:25:00|22.03|21.88|21.99|21.84|22.04|21.89|21.98|21.83|60
1760567400000|2025-10-15 22:30:00|21.98|21.83|22|21.85|22|21.85|21.98|21.83|63
1760567700000|2025-10-15 22:35:00|21.99|21.84|22|21.85|22.05|21.9|21.99|21.84|105
1760568000000|2025-10-15 22:40:00|22.01|21.86|21.98|21.83|22.02|21.87|21.98|21.83|54
1760568300000|2025-10-15 22:45:00|21.99|21.84|21.87|21.72|21.99|21.84|21.87|21.72|113
1760568600000|2025-10-15 22:50:00|21.88|21.73|21.85|21.7|21.9|21.75|21.83|21.68|74
1760568900000|2025-10-15 22:55:00|21.84|21.69|21.89|21.74|21.91|21.76|21.84|21.69|70
1760569200000|2025-10-15 23:00:00|21.88|21.73|21.9|21.75|21.94|21.79|21.88|21.73|185
1760569500000|2025-10-15 23:05:00|21.89|21.74|21.97|21.82|21.97|21.82|21.86|21.71|185
1760569800000|2025-10-15 23:10:00|21.96|21.81|22.03|21.88|22.04|21.89|21.96|21.81|187
1760570100000|2025-10-15 23:15:00|22.02|21.87|21.99|21.84|22.05|21.9|21.95|21.8|190
1760570400000|2025-10-15 23:20:00|22|21.85|22.06|21.91|22.07|21.92|21.98|21.83|182
1760570700000|2025-10-15 23:25:00|22.05|21.9|22|21.85|22.05|21.9|21.99|21.84|168
1760571000000|2025-10-15 23:30:00|22.01|21.86|22.02|21.87|22.06|21.91|22.01|21.86|170
1760571300000|2025-10-15 23:35:00|22.03|21.88|22.02|21.87|22.04|21.89|21.98|21.83|152
1760571600000|2025-10-15 23:40:00|22.01|21.86|22.05|21.9|22.06|21.91|21.99|21.84|79
1760571900000|2025-10-15 23:45:00|22.04|21.89|21.98|21.83|22.07|21.92|21.98|21.83|127
1760572200000|2025-10-15 23:50:00|21.99|21.84|21.98|21.83|22|21.85|21.97|21.82|90
1760572500000|2025-10-15 23:55:00|21.97|21.82|21.98|21.83|22|21.85|21.97|21.82|42
1760572800000|2025-10-16 00:00:00|21.99|21.84|22|21.85|22.02|21.87|21.97|21.82|151
1760573100000|2025-10-16 00:05:00|22.01|21.86|21.96|21.81|22.03|21.88|21.92|21.77|139
1760573400000|2025-10-16 00:10:00|21.95|21.8|21.91|21.76|21.97|21.82|21.91|21.76|247
1760573700000|2025-10-16 00:15:00|21.92|21.77|22.02|21.87|22.02|21.87|21.91|21.76|185
1760574000000|2025-10-16 00:20:00|22.03|21.88|22|21.85|22.06|21.91|21.99|21.84|148
1760574300000|2025-10-16 00:25:00|22.01|21.86|22.02|21.87|22.06|21.91|22|21.85|161
1760574600000|2025-10-16 00:30:00|22.01|21.86|21.97|21.82|22.02|21.87|21.9|21.75|156
1760574900000|2025-10-16 00:35:00|21.96|21.81|21.92|21.77|21.99|21.84|21.89|21.74|128
1760575200000|2025-10-16 00:40:00|21.91|21.76|21.93|21.78|21.97|21.82|21.9|21.75|220
1760575500000|2025-10-16 00:45:00|21.94|21.79|21.99|21.84|21.99|21.84|21.92|21.77|118
1760575800000|2025-10-16 00:50:00|21.98|21.83|21.92|21.77|21.99|21.84|21.91|21.76|115
1760576100000|2025-10-16 00:55:00|21.91|21.76|21.88|21.73|21.93|21.78|21.88|21.73|128
1760576400000|2025-10-16 01:00:00|21.89|21.74|21.96|21.81|21.99|21.84|21.88|21.73|183
1760576700000|2025-10-16 01:05:00|21.97|21.82|22.05|21.9|22.06|21.91|21.96|21.81|167
1760577000000|2025-10-16 01:10:00|22.04|21.89|22.04|21.89|22.11|21.96|22.03|21.88|148
1760577300000|2025-10-16 01:15:00|22.03|21.88|22.04|21.89|22.08|21.93|22.02|21.87|98
1760577600000|2025-10-16 01:20:00|22.03|21.88|22|21.85|22.04|21.89|21.97|21.82|88
1760577900000|2025-10-16 01:25:00|22.01|21.86|22.03|21.88|22.06|21.91|22|21.85|124
1760578200000|2025-10-16 01:30:00|22.04|21.89|22.07|21.92|22.11|21.96|21.99|21.84|129
1760578500000|2025-10-16 01:35:00|22.06|21.91|22.11|21.96|22.11|21.96|22.06|21.91|115
1760578800000|2025-10-16 01:40:00|22.1|21.95|22.08|21.93|22.12|21.97|22.08|21.93|119
1760579100000|2025-10-16 01:45:00|22.09|21.94|22.09|21.94|22.1|21.95|22.05|21.9|139
1760579400000|2025-10-16 01:50:00|22.1|21.95|22.16|22.01|22.22|22.07|22.08|21.93|171
1760579700000|2025-10-16 01:55:00|22.17|22.02|22.16|22.01|22.18|22.03|22.13|21.98|70
1760580000000|2025-10-16 02:00:00|22.15|22|22.15|22|22.18|22.03|22.08|21.93|134
1760580300000|2025-10-16 02:05:00|22.14|21.99|22.18|22.03|22.22|22.07|22.1|21.95|156
1760580600000|2025-10-16 02:10:00|22.17|22.02|22.13|21.98|22.2|22.05|22.13|21.98|244
1760580900000|2025-10-16 02:15:00|22.15|22|22.09|21.94|22.15|22|22.08|21.93|167
1760581200000|2025-10-16 02:20:00|22.08|21.93|22.13|21.98|22.15|22|22.08|21.93|110
1760581500000|2025-10-16 02:25:00|22.12|21.97|22.17|22.02|22.18|22.03|22.12|21.97|156
1760581800000|2025-10-16 02:30:00|22.16|22.01|22.11|21.96|22.17|22.02|22.1|21.95|126
1760582100000|2025-10-16 02:35:00|22.1|21.95|22.04|21.89|22.11|21.96|22.03|21.88|148
1760582400000|2025-10-16 02:40:00|22.03|21.88|22|21.85|22.04|21.89|21.98|21.83|157
1760582700000|2025-10-16 02:45:00|21.99|21.84|22.09|21.94|22.11|21.96|21.99|21.84|197
1760583000000|2025-10-16 02:50:00|22.08|21.93|22.11|21.96|22.11|21.96|22.08|21.93|143
1760583300000|2025-10-16 02:55:00|22.12|21.97|22.18|22.03|22.18|22.03|22.12|21.97|87
1760583600000|2025-10-16 03:00:00|22.17|22.02|22.15|22|22.21|22.06|22.14|21.99|127
1760583900000|2025-10-16 03:05:00|22.14|21.99|22.14|21.99|22.16|22.01|22.1|21.95|49
1760584200000|2025-10-16 03:10:00|22.13|21.98|22.09|21.94|22.14|21.99|22.09|21.94|77
1760584500000|2025-10-16 03:15:00|22.1|21.95|22.1|21.95|22.12|21.97|22.08|21.93|129
1760584800000|2025-10-16 03:20:00|22.11|21.96|22.14|21.99|22.19|22.04|22.08|21.93|188
1760585100000|2025-10-16 03:25:00|22.15|22|22.15|22|22.16|22.01|22.13|21.98|212
1760585400000|2025-10-16 03:30:00|22.14|21.99|22.06|21.91|22.15|22|22.06|21.91|133
1760585700000|2025-10-16 03:35:00|22.07|21.92|22.06|21.91|22.08|21.93|22.03|21.88|80
1760586000000|2025-10-16 03:40:00|22.05|21.9|22.07|21.92|22.09|21.94|22.05|21.9|111
1760586300000|2025-10-16 03:45:00|22.06|21.91|22.06|21.91|22.09|21.94|22.04|21.89|204
1760586600000|2025-10-16 03:50:00|22.05|21.9|22.07|21.92|22.07|21.92|22.03|21.88|110
1760586900000|2025-10-16 03:55:00|22.08|21.93|22.01|21.86|22.08|21.93|22|21.85|192
1760587200000|2025-10-16 04:00:00|22.02|21.87|22.11|21.96|22.11|21.96|22|21.85|133
1760587500000|2025-10-16 04:05:00|22.1|21.95|22.11|21.96|22.14|21.99|22.09|21.94|146
1760587800000|2025-10-16 04:10:00|22.12|21.97|22.15|22|22.18|22.03|22.11|21.96|134
1760588100000|2025-10-16 04:15:00|22.16|22.01|22.16|22.01|22.19|22.04|22.16|22.01|135
1760588400000|2025-10-16 04:20:00|22.15|22|22.15|22|22.17|22.02|22.14|21.99|183
1760588700000|2025-10-16 04:25:00|22.16|22.01|22.17|22.02|22.18|22.03|22.14|21.99|202
1760589000000|2025-10-16 04:30:00|22.16|22.01|22.16|22.01|22.18|22.03|22.15|22|235
1760589300000|2025-10-16 04:35:00|22.17|22.02|22.13|21.98|22.17|22.02|22.12|21.97|139
1760589600000|2025-10-16 04:40:00|22.12|21.97|22.03|21.88|22.13|21.98|22.01|21.86|118
1760589900000|2025-10-16 04:45:00|22.04|21.89|21.97|21.82|22.04|21.89|21.94|21.79|200
1760590200000|2025-10-16 04:50:00|21.98|21.83|21.99|21.84|22.04|21.89|21.97|21.82|156
1760590500000|2025-10-16 04:55:00|21.98|21.83|21.95|21.8|22.02|21.87|21.95|21.8|237
1760590800000|2025-10-16 05:00:00|21.96|21.81|21.95|21.8|21.99|21.84|21.9|21.75|200
1760591100000|2025-10-16 05:05:00|21.96|21.81|21.94|21.79|21.96|21.81|21.9|21.75|149
1760591400000|2025-10-16 05:10:00|21.93|21.78|21.98|21.83|21.99|21.84|21.93|21.78|140
1760591700000|2025-10-16 05:15:00|22|21.85|21.97|21.82|22|21.85|21.92|21.77|208
1760592000000|2025-10-16 05:20:00|21.96|21.81|21.99|21.84|22|21.85|21.95|21.8|144
1760592300000|2025-10-16 05:25:00|22|21.85|21.93|21.78|22|21.85|21.93|21.78|143
1760592600000|2025-10-16 05:30:00|21.94|21.79|22.01|21.86|22.02|21.87|21.93|21.78|194
1760592900000|2025-10-16 05:35:00|22.02|21.87|22.06|21.91|22.1|21.95|22.01|21.86|227
1760593200000|2025-10-16 05:40:00|22.07|21.92|22.03|21.88|22.09|21.94|22.02|21.87|173
1760593500000|2025-10-16 05:45:00|22.04|21.89|21.98|21.83|22.05|21.9|21.97|21.82|217
1760593800000|2025-10-16 05:50:00|21.97|21.82|21.87|21.72|21.98|21.83|21.81|21.66|196
1760594100000|2025-10-16 05:55:00|21.88|21.73|21.91|21.76|21.92|21.77|21.86|21.71|132
1760594400000|2025-10-16 06:00:00|21.92|21.77|21.94|21.79|21.95|21.8|21.9|21.75|160
1760594700000|2025-10-16 06:05:00|21.93|21.78|21.91|21.76|21.99|21.84|21.9|21.75|194
1760595000000|2025-10-16 06:10:00|21.92|21.77|21.95|21.8|21.97|21.82|21.91|21.76|156
1760595300000|2025-10-16 06:15:00|21.94|21.79|21.96|21.81|21.97|21.82|21.93|21.78|182
1760595600000|2025-10-16 06:20:00|21.97|21.82|21.96|21.81|21.99|21.84|21.94|21.79|190
1760595900000|2025-10-16 06:25:00|21.97|21.82|22.01|21.86|22.02|21.87|21.96|21.81|161
1760596200000|2025-10-16 06:30:00|22|21.85|22.07|21.92|22.08|21.93|22|21.85|210
1760596500000|2025-10-16 06:35:00|22.06|21.91|22.06|21.91|22.06|21.91|22.02|21.87|173
1760596800000|2025-10-16 06:40:00|22.05|21.9|22.04|21.89|22.1|21.95|22.04|21.89|125
1760597100000|2025-10-16 06:45:00|22.05|21.9|22.07|21.92|22.07|21.92|22.04|21.89|89
1760597400000|2025-10-16 06:50:00|22.06|21.91|22.15|22|22.17|22.02|22.06|21.91|188
1760597700000|2025-10-16 06:55:00|22.14|21.99|22.14|21.99|22.16|22.01|22.12|21.97|125
1760598000000|2025-10-16 07:00:00|22.15|22|22.13|21.98|22.15|22|22.11|21.96|101
1760598300000|2025-10-16 07:05:00|22.12|21.97|22.08|21.93|22.13|21.98|22.07|21.92|63
1760598600000|2025-10-16 07:10:00|22.07|21.92|22.05|21.9|22.08|21.93|22.02|21.87|63
1760598900000|2025-10-16 07:15:00|22.04|21.89|22|21.85|22.04|21.89|21.96|21.81|97
1760599200000|2025-10-16 07:20:00|21.99|21.84|21.89|21.74|21.99|21.84|21.87|21.72|142
1760599500000|2025-10-16 07:25:00|21.88|21.73|21.87|21.72|21.89|21.74|21.86|21.71|125
1760599800000|2025-10-16 07:30:00|21.86|21.71|21.91|21.76|21.92|21.77|21.85|21.7|176
1760600100000|2025-10-16 07:35:00|21.9|21.75|21.91|21.76|21.94|21.79|21.89|21.74|243
1760600400000|2025-10-16 07:40:00|21.92|21.77|21.95|21.8|21.95|21.8|21.89|21.74|222
1760600700000|2025-10-16 07:45:00|21.94|21.79|21.97|21.82|21.99|21.84|21.93|21.78|169
1760601000000|2025-10-16 07:50:00|21.96|21.81|21.96|21.81|21.98|21.83|21.94|21.79|289
1760601300000|2025-10-16 07:55:00|21.95|21.8|21.96|21.81|21.99|21.84|21.92|21.77|168
1760601600000|2025-10-16 08:00:00|21.97|21.82|21.89|21.74|21.99|21.84|21.89|21.74|264
1760601900000|2025-10-16 08:05:00|21.9|21.75|21.95|21.8|21.95|21.8|21.87|21.72|162
1760602200000|2025-10-16 08:10:00|21.94|21.79|21.96|21.81|21.96|21.81|21.93|21.78|105
1760602500000|2025-10-16 08:15:00|21.95|21.8|21.94|21.79|21.96|21.81|21.91|21.76|91
1760602800000|2025-10-16 08:20:00|21.93|21.78|21.86|21.71|21.96|21.81|21.86|21.71|157
1760603100000|2025-10-16 08:25:00|21.85|21.7|21.83|21.68|21.88|21.73|21.82|21.67|198
1760603400000|2025-10-16 08:30:00|21.82|21.67|21.87|21.72|21.87|21.72|21.82|21.67|98
1760603700000|2025-10-16 08:35:00|21.86|21.71|21.79|21.64|21.87|21.72|21.77|21.62|189
1760604000000|2025-10-16 08:40:00|21.8|21.65|21.84|21.69|21.88|21.73|21.79|21.64|184
1760604300000|2025-10-16 08:45:00|21.85|21.7|21.88|21.73|21.88|21.73|21.83|21.68|166
1760604600000|2025-10-16 08:50:00|21.87|21.72|21.89|21.74|21.89|21.74|21.83|21.68|111
1760604900000|2025-10-16 08:55:00|21.88|21.73|21.87|21.72|21.89|21.74|21.86|21.71|189
1760605200000|2025-10-16 09:00:00|21.88|21.73|21.83|21.68|21.88|21.73|21.83|21.68|205
1760605500000|2025-10-16 09:05:00|21.84|21.69|21.97|21.82|21.98|21.83|21.83|21.68|102
1760605800000|2025-10-16 09:10:00|21.98|21.83|21.94|21.79|22|21.85|21.91|21.76|219
1760606100000|2025-10-16 09:15:00|21.93|21.78|21.96|21.81|21.98|21.83|21.93|21.78|203
1760606400000|2025-10-16 09:20:00|21.95|21.8|21.97|21.82|22.01|21.86|21.94|21.79|267
1760606700000|2025-10-16 09:25:00|21.96|21.81|21.9|21.75|21.97|21.82|21.89|21.74|214
1760607000000|2025-10-16 09:30:00|21.89|21.74|21.24|21.09|21.9|21.75|21.23|21.08|251
1760607300000|2025-10-16 09:35:00|21.26|21.11|21.5|21.35|21.53|21.38|21.16|21.01|420
1760607600000|2025-10-16 09:40:00|21.51|21.36|21.87|21.72|21.91|21.76|21.47|21.32|309
1760607900000|2025-10-16 09:45:00|21.89|21.74|22.13|21.98|22.15|22|21.86|21.71|423
1760608200000|2025-10-16 09:50:00|22.14|21.99|22.02|21.87|22.14|21.99|22.02|21.87|195
1760608500000|2025-10-16 09:55:00|22.03|21.88|22.08|21.93|22.1|21.95|22|21.85|144
1760608800000|2025-10-16 10:00:00|22.09|21.94|22.13|21.98|22.18|22.03|22.08|21.93|160
1760609100000|2025-10-16 10:05:00|22.12|21.97|22.17|22.02|22.19|22.04|22.09|21.94|163
1760609400000|2025-10-16 10:10:00|22.16|22.01|22.29|22.14|22.34|22.19|22.12|21.97|150
1760609700000|2025-10-16 10:15:00|22.3|22.15|22.33|22.18|22.4|22.25|22.27|22.12|297
1760610000000|2025-10-16 10:20:00|22.32|22.17|22.26|22.11|22.35|22.2|22.24|22.09|141
1760610300000|2025-10-16 10:25:00|22.25|22.1|22.22|22.07|22.26|22.11|22.21|22.06|187
1760610600000|2025-10-16 10:30:00|22.21|22.06|22.23|22.08|22.26|22.11|22.2|22.05|161
1760610900000|2025-10-16 10:35:00|22.22|22.07|22.2|22.05|22.23|22.08|22.17|22.02|109
1760611200000|2025-10-16 10:40:00|22.21|22.06|22.25|22.1|22.28|22.13|22.21|22.06|125
1760611500000|2025-10-16 10:45:00|22.26|22.11|22.28|22.13|22.29|22.14|22.23|22.08|75
1760611800000|2025-10-16 10:50:00|22.29|22.14|22.27|22.12|22.29|22.14|22.24|22.09|75
1760612100000|2025-10-16 10:55:00|22.28|22.13|22.28|22.13|22.3|22.15|22.24|22.09|111
1760612400000|2025-10-16 11:00:00|22.27|22.12|22.28|22.13|22.3|22.15|22.24|22.09|92
1760612700000|2025-10-16 11:05:00|22.27|22.12|22.23|22.08|22.32|22.17|22.22|22.07|117
1760613000000|2025-10-16 11:10:00|22.22|22.07|22.25|22.1|22.26|22.11|22.22|22.07|80
1760613300000|2025-10-16 11:15:00|22.26|22.11|22.24|22.09|22.28|22.13|22.23|22.08|106
1760613600000|2025-10-16 11:20:00|22.23|22.08|22.24|22.09|22.26|22.11|22.23|22.08|114
1760613900000|2025-10-16 11:25:00|22.23|22.08|22.2|22.05|22.23|22.08|22.18|22.03|154
1760614200000|2025-10-16 11:30:00|22.19|22.04|22.21|22.06|22.21|22.06|22.14|21.99|83
1760614500000|2025-10-16 11:35:00|22.2|22.05|22.2|22.05|22.21|22.06|22.17|22.02|113
1760614800000|2025-10-16 11:40:00|22.21|22.06|22.22|22.07|22.24|22.09|22.16|22.01|206
1760615100000|2025-10-16 11:45:00|22.21|22.06|22.27|22.12|22.27|22.12|22.21|22.06|81
1760615400000|2025-10-16 11:50:00|22.26|22.11|22.28|22.13|22.28|22.13|22.25|22.1|103
1760615700000|2025-10-16 11:55:00|22.27|22.12|22.34|22.19|22.35|22.2|22.27|22.12|96
1760616000000|2025-10-16 12:00:00|22.35|22.2|22.42|22.27|22.47|22.32|22.34|22.19|151
1760616300000|2025-10-16 12:05:00|22.43|22.28|22.35|22.2|22.44|22.29|22.33|22.18|168
1760616600000|2025-10-16 12:10:00|22.34|22.19|22.29|22.14|22.35|22.2|22.28|22.13|242
1760616900000|2025-10-16 12:15:00|22.28|22.13|22.28|22.13|22.31|22.16|22.27|22.12|215
1760617200000|2025-10-16 12:20:00|22.29|22.14|22.28|22.13|22.31|22.16|22.28|22.13|120
1760617500000|2025-10-16 12:25:00|22.29|22.14|22.26|22.11|22.29|22.14|22.24|22.09|134
1760617800000|2025-10-16 12:30:00|22.27|22.12|22.29|22.14|22.31|22.16|22.22|22.07|192
1760618100000|2025-10-16 12:35:00|22.28|22.13|22.34|22.19|22.34|22.19|22.26|22.11|263
1760618400000|2025-10-16 12:40:00|22.33|22.18|22.31|22.16|22.35|22.2|22.31|22.16|231
1760618700000|2025-10-16 12:45:00|22.32|22.17|22.27|22.12|22.32|22.17|22.26|22.11|188
1760619000000|2025-10-16 12:50:00|22.26|22.11|22.27|22.12|22.28|22.13|22.26|22.11|180
1760619300000|2025-10-16 12:55:00|22.28|22.13|22.23|22.08|22.28|22.13|22.22|22.07|150
1760619600000|2025-10-16 13:00:00|22.22|22.07|22.2|22.05|22.23|22.08|22.16|22.01|223
1760619900000|2025-10-16 13:05:00|22.19|22.04|22.18|22.03|22.23|22.08|22.17|22.02|188
1760620200000|2025-10-16 13:10:00|22.17|22.02|22.17|22.02|22.18|22.03|22.12|21.97|132
1760620500000|2025-10-16 13:15:00|22.18|22.03|22.17|22.02|22.22|22.07|22.16|22.01|88
1760620800000|2025-10-16 13:20:00|22.18|22.03|22.18|22.03|22.2|22.05|22.14|21.99|169
1760621100000|2025-10-16 13:25:00|22.17|22.02|22.19|22.04|22.19|22.04|22.14|21.99|77
1760621400000|2025-10-16 13:30:00|22.18|22.03|22.25|22.1|22.31|22.16|22.16|22.01|175
1760621700000|2025-10-16 13:35:00|22.26|22.11|22.22|22.07|22.29|22.14|22.21|22.06|161
1760622000000|2025-10-16 13:40:00|22.23|22.08|22.23|22.08|22.25|22.1|22.16|22.01|110
1760622300000|2025-10-16 13:45:00|22.24|22.09|22.15|22|22.28|22.13|22.14|21.99|122
1760622600000|2025-10-16 13:50:00|22.14|21.99|22.09|21.94|22.14|21.99|22.04|21.89|124
1760622900000|2025-10-16 13:55:00|22.1|21.95|22.07|21.92|22.14|21.99|22.02|21.87|100
1760623200000|2025-10-16 14:00:00|22.08|21.93|22.01|21.86|22.09|21.94|21.96|21.81|119
1760623500000|2025-10-16 14:05:00|22|21.85|21.92|21.77|22.06|21.91|21.92|21.77|138
1760623800000|2025-10-16 14:10:00|21.91|21.76|21.91|21.76|21.96|21.81|21.88|21.73|107
1760624100000|2025-10-16 14:15:00|21.9|21.75|21.81|21.66|21.97|21.82|21.78|21.63|295
1760624400000|2025-10-16 14:20:00|21.82|21.67|21.87|21.72|21.92|21.77|21.77|21.62|164
1760624700000|2025-10-16 14:25:00|21.86|21.71|21.85|21.7|21.91|21.76|21.8|21.65|130
1760625000000|2025-10-16 14:30:00|21.86|21.71|21.88|21.73|21.91|21.76|21.84|21.69|163
1760625300000|2025-10-16 14:35:00|21.89|21.74|22.01|21.86|22.04|21.89|21.87|21.72|169
1760625600000|2025-10-16 14:40:00|22.02|21.87|22.18|22.03|22.2|22.05|22.01|21.86|221
1760625900000|2025-10-16 14:45:00|22.17|22.02|22.1|21.95|22.2|22.05|22.07|21.92|157
1760626200000|2025-10-16 14:50:00|22.11|21.96|22.02|21.87|22.11|21.96|21.98|21.83|142
1760626500000|2025-10-16 14:55:00|22.01|21.86|21.92|21.77|22.03|21.88|21.91|21.76|161
1760626800000|2025-10-16 15:00:00|21.91|21.76|21.84|21.69|21.95|21.8|21.79|21.64|114
1760627100000|2025-10-16 15:05:00|21.85|21.7|21.86|21.71|21.88|21.73|21.8|21.65|124
1760627400000|2025-10-16 15:10:00|21.87|21.72|21.93|21.78|21.94|21.79|21.83|21.68|172
1760627700000|2025-10-16 15:15:00|21.95|21.8|21.91|21.76|21.96|21.81|21.87|21.72|143
1760628000000|2025-10-16 15:20:00|21.9|21.75|21.86|21.71|21.93|21.78|21.82|21.67|119
1760628300000|2025-10-16 15:25:00|21.85|21.7|21.73|21.58|21.85|21.7|21.7|21.55|161
1760628600000|2025-10-16 15:30:00|21.72|21.57|21.75|21.6|21.79|21.64|21.67|21.52|213
1760628900000|2025-10-16 15:35:00|21.76|21.61|21.67|21.52|21.76|21.61|21.64|21.49|100
1760629200000|2025-10-16 15:40:00|21.66|21.51|21.56|21.41|21.66|21.51|21.51|21.36|226
1760629500000|2025-10-16 15:45:00|21.55|21.4|21.37|21.22|21.56|21.41|21.31|21.16|201
1760629800000|2025-10-16 15:50:00|21.36|21.21|21.34|21.19|21.47|21.32|21.3|21.15|271
1760630100000|2025-10-16 15:55:00|21.33|21.18|21.23|21.08|21.33|21.18|21.15|21|282
1760630400000|2025-10-16 16:00:00|21.22|21.07|21.07|20.92|21.23|21.08|21.01|20.86|297
1760630700000|2025-10-16 16:05:00|21.06|20.91|21.3|21.15|21.34|21.19|21.06|20.91|266
1760631000000|2025-10-16 16:10:00|21.29|21.14|21.22|21.07|21.33|21.18|21.21|21.06|279
1760631300000|2025-10-16 16:15:00|21.23|21.08|21.09|20.94|21.28|21.13|21.04|20.89|202
1760631600000|2025-10-16 16:20:00|21.08|20.93|21.1|20.95|21.15|21|21.05|20.9|227
1760631900000|2025-10-16 16:25:00|21.11|20.96|21.08|20.93|21.13|20.98|21|20.85|215
1760632200000|2025-10-16 16:30:00|21.07|20.92|20.98|20.83|21.07|20.92|20.92|20.77|207
1760632500000|2025-10-16 16:35:00|20.99|20.84|21.07|20.92|21.14|20.99|20.99|20.84|230
1760632800000|2025-10-16 16:40:00|21.06|20.91|21.14|20.99|21.25|21.1|21.06|20.91|202
1760633100000|2025-10-16 16:45:00|21.13|20.98|21.25|21.1|21.25|21.1|21.11|20.96|170
1760633400000|2025-10-16 16:50:00|21.24|21.09|21.37|21.22|21.38|21.23|21.24|21.09|222
1760633700000|2025-10-16 16:55:00|21.38|21.23|21.59|21.44|21.6|21.45|21.37|21.22|234
1760634000000|2025-10-16 17:00:00|21.58|21.43|21.37|21.22|21.58|21.43|21.36|21.21|241
1760634300000|2025-10-16 17:05:00|21.38|21.23|21.4|21.25|21.46|21.31|21.36|21.21|172
1760634600000|2025-10-16 17:10:00|21.39|21.24|21.32|21.17|21.43|21.28|21.32|21.17|261
1760634900000|2025-10-16 17:15:00|21.33|21.18|21.44|21.29|21.54|21.39|21.32|21.17|186
1760635200000|2025-10-16 17:20:00|21.43|21.28|21.36|21.21|21.44|21.29|21.32|21.17|132
1760635500000|2025-10-16 17:25:00|21.35|21.2|21.42|21.27|21.44|21.29|21.31|21.16|140
1760635800000|2025-10-16 17:30:00|21.41|21.26|21.35|21.2|21.46|21.31|21.34|21.19|213
1760636100000|2025-10-16 17:35:00|21.36|21.21|21.32|21.17|21.39|21.24|21.32|21.17|123
1760636400000|2025-10-16 17:40:00|21.33|21.18|21.28|21.13|21.33|21.18|21.25|21.1|114
1760636700000|2025-10-16 17:45:00|21.29|21.14|21.29|21.14|21.3|21.15|21.25|21.1|81
1760637000000|2025-10-16 17:50:00|21.28|21.13|21.22|21.07|21.29|21.14|21.19|21.04|75
1760637300000|2025-10-16 17:55:00|21.21|21.06|21.24|21.09|21.26|21.11|21.21|21.06|81
1760637600000|2025-10-16 18:00:00|21.25|21.1|21.11|20.96|21.25|21.1|21.09|20.94|127
1760637900000|2025-10-16 18:05:00|21.12|20.97|21.11|20.96|21.14|20.99|21.07|20.92|128
1760638200000|2025-10-16 18:10:00|21.12|20.97|21.08|20.93|21.13|20.98|21.01|20.86|162
1760638500000|2025-10-16 18:15:00|21.07|20.92|21.08|20.93|21.17|21.02|21.02|20.87|140
1760638800000|2025-10-16 18:20:00|21.09|20.94|21.1|20.95|21.15|21|21.08|20.93|113
1760639100000|2025-10-16 18:25:00|21.09|20.94|21.07|20.92|21.11|20.96|21.04|20.89|91
1760639400000|2025-10-16 18:30:00|21.06|20.91|21.06|20.91|21.13|20.98|21.04|20.89|132
1760639700000|2025-10-16 18:35:00|21.05|20.9|21.18|21.03|21.23|21.08|21.05|20.9|173
1760640000000|2025-10-16 18:40:00|21.19|21.04|21.24|21.09|21.31|21.16|21.18|21.03|225
1760640300000|2025-10-16 18:45:00|21.25|21.1|21.19|21.04|21.31|21.16|21.18|21.03|188
1760640600000|2025-10-16 18:50:00|21.18|21.03|21.18|21.03|21.19|21.04|21.12|20.97|122
1760640900000|2025-10-16 18:55:00|21.19|21.04|21.16|21.01|21.21|21.06|21.1|20.95|154
1760641200000|2025-10-16 19:00:00|21.17|21.02|21.09|20.94|21.2|21.05|21.02|20.87|165
1760641500000|2025-10-16 19:05:00|21.08|20.93|21.09|20.94|21.17|21.02|21.06|20.91|163
1760641800000|2025-10-16 19:10:00|21.1|20.95|21|20.85|21.13|20.98|20.99|20.84|115
1760642100000|2025-10-16 19:15:00|21.01|20.86|20.98|20.83|21.07|20.92|20.98|20.83|115
1760642400000|2025-10-16 19:20:00|20.99|20.84|20.98|20.83|21.01|20.86|20.81|20.66|205
1760642700000|2025-10-16 19:25:00|20.99|20.84|20.91|20.76|20.99|20.84|20.86|20.71|117
1760643000000|2025-10-16 19:30:00|20.92|20.77|20.81|20.66|20.92|20.77|20.77|20.62|153
1760643300000|2025-10-16 19:35:00|20.82|20.67|20.7|20.55|20.88|20.73|20.67|20.52|221
1760643600000|2025-10-16 19:40:00|20.71|20.56|20.78|20.63|20.81|20.66|20.71|20.56|140
1760643900000|2025-10-16 19:45:00|20.77|20.62|20.88|20.73|20.89|20.74|20.68|20.53|237
1760644200000|2025-10-16 19:50:00|20.87|20.72|20.95|20.8|21.01|20.86|20.83|20.68|272
1760644500000|2025-10-16 19:55:00|20.94|20.79|20.87|20.72|20.97|20.82|20.83|20.68|172
1760644800000|2025-10-16 20:00:00|20.88|20.73|20.88|20.73|20.97|20.82|20.86|20.71|236
1760645100000|2025-10-16 20:05:00|20.87|20.72|20.92|20.77|20.93|20.78|20.84|20.69|194
1760645400000|2025-10-16 20:10:00|20.93|20.78|20.84|20.69|20.95|20.8|20.83|20.68|182
1760645700000|2025-10-16 20:15:00|20.85|20.7|20.88|20.73|20.92|20.77|20.83|20.68|239
1760646000000|2025-10-16 20:20:00|20.89|20.74|20.87|20.72|20.95|20.8|20.86|20.71|191
1760646300000|2025-10-16 20:25:00|20.86|20.71|20.84|20.69|20.91|20.76|20.77|20.62|313
1760646600000|2025-10-16 20:30:00|20.85|20.7|20.69|20.54|20.87|20.72|20.68|20.53|312
1760646900000|2025-10-16 20:35:00|20.68|20.53|20.78|20.63|20.85|20.7|20.68|20.53|280
1760647200000|2025-10-16 20:40:00|20.77|20.62|20.82|20.67|20.83|20.68|20.72|20.57|296
1760647500000|2025-10-16 20:45:00|20.83|20.68|20.87|20.72|20.93|20.78|20.82|20.67|314
1760647800000|2025-10-16 20:50:00|20.86|20.71|20.86|20.71|20.88|20.73|20.83|20.68|197
1760648100000|2025-10-16 20:55:00|20.85|20.7|20.84|20.69|20.88|20.73|20.77|20.62|317
1760648400000|2025-10-16 21:00:00|20.83|20.68|20.84|20.69|20.87|20.72|20.81|20.66|104
1760648700000|2025-10-16 21:05:00|20.85|20.7|20.8|20.65|20.88|20.73|20.74|20.59|104
1760649000000|2025-10-16 21:10:00|20.79|20.64|20.84|20.69|20.86|20.71|20.77|20.62|84
1760649300000|2025-10-16 21:15:00|20.83|20.68|20.9|20.75|20.92|20.77|20.79|20.64|94
1760649600000|2025-10-16 21:20:00|20.89|20.74|20.88|20.73|20.89|20.74|20.84|20.69|86
1760649900000|2025-10-16 21:25:00|20.87|20.72|20.92|20.77|20.93|20.78|20.86|20.71|52
1760650200000|2025-10-16 21:30:00|20.91|20.76|21.01|20.86|21.03|20.88|20.9|20.75|78
1760650500000|2025-10-16 21:35:00|21.02|20.87|21.02|20.87|21.04|20.89|21|20.85|71
1760650800000|2025-10-16 21:40:00|21.01|20.86|20.96|20.81|21.01|20.86|20.96|20.81|30
1760651100000|2025-10-16 21:45:00|20.97|20.82|20.98|20.83|21|20.85|20.96|20.81|62
1760651400000|2025-10-16 21:50:00|20.97|20.82|20.98|20.83|21.01|20.86|20.97|20.82|48
1760651700000|2025-10-16 21:55:00|20.99|20.84|21.02|20.87|21.04|20.89|20.98|20.83|40
1760652000000|2025-10-16 22:00:00|21.03|20.88|21.04|20.89|21.06|20.91|20.97|20.82|134
1760652300000|2025-10-16 22:05:00|21.03|20.88|20.98|20.83|21.04|20.89|20.98|20.83|190
1760652600000|2025-10-16 22:10:00|20.99|20.84|20.94|20.79|21.02|20.87|20.93|20.78|110
1760652900000|2025-10-16 22:15:00|20.93|20.78|20.93|20.78|20.97|20.82|20.92|20.77|169
1760653200000|2025-10-16 22:20:00|20.92|20.77|20.95|20.8|20.96|20.81|20.92|20.77|210
1760653500000|2025-10-16 22:25:00|20.94|20.79|20.94|20.79|20.97|20.82|20.93|20.78|127
1760653800000|2025-10-16 22:30:00|20.95|20.8|20.89|20.74|20.96|20.81|20.88|20.73|159
1760654100000|2025-10-16 22:35:00|20.9|20.75|20.92|20.77|20.96|20.81|20.89|20.74|187
1760654400000|2025-10-16 22:40:00|20.93|20.78|20.88|20.73|20.93|20.78|20.87|20.72|146
1760654700000|2025-10-16 22:45:00|20.87|20.72|20.86|20.71|20.87|20.72|20.84|20.69|118
1760655000000|2025-10-16 22:50:00|20.85|20.7|20.87|20.72|20.91|20.76|20.85|20.7|216
1760655300000|2025-10-16 22:55:00|20.85|20.7|20.81|20.66|20.85|20.7|20.79|20.64|130
1760655600000|2025-10-16 23:00:00|20.8|20.65|20.84|20.69|20.9|20.75|20.79|20.64|211
1760655900000|2025-10-16 23:05:00|20.85|20.7|20.89|20.74|20.9|20.75|20.83|20.68|205
1760656200000|2025-10-16 23:10:00|20.88|20.73|20.96|20.81|21|20.85|20.88|20.73|196
1760656500000|2025-10-16 23:15:00|20.95|20.8|21.03|20.88|21.03|20.88|20.95|20.8|179
1760656800000|2025-10-16 23:20:00|21.02|20.87|21.09|20.94|21.1|20.95|21.02|20.87|270
1760657100000|2025-10-16 23:25:00|21.08|20.93|21.04|20.89|21.09|20.94|20.99|20.84|202
1760657400000|2025-10-16 23:30:00|21.03|20.88|21.04|20.89|21.07|20.92|21.01|20.86|94
1760657700000|2025-10-16 23:35:00|21.03|20.88|20.97|20.82|21.05|20.9|20.96|20.81|92
1760658000000|2025-10-16 23:40:00|20.98|20.83|20.98|20.83|21.01|20.86|20.97|20.82|155
1760658300000|2025-10-16 23:45:00|20.97|20.82|21|20.85|21.05|20.9|20.96|20.81|126
1760658600000|2025-10-16 23:50:00|21.01|20.86|21.01|20.86|21.02|20.87|20.99|20.84|175
1760658900000|2025-10-16 23:55:00|21|20.85|21.06|20.91|21.06|20.91|21|20.85|187
1760659200000|2025-10-17 00:00:00|21.05|20.9|21.1|20.95|21.1|20.95|21.01|20.86|179
1760659500000|2025-10-17 00:05:00|21.09|20.94|21.13|20.98|21.13|20.98|21.05|20.9|121
1760659800000|2025-10-17 00:10:00|21.12|20.97|21.1|20.95|21.13|20.98|21.07|20.92|191
1760660100000|2025-10-17 00:15:00|21.09|20.94|21.1|20.95|21.14|20.99|21.09|20.94|126
1760660400000|2025-10-17 00:20:00|21.09|20.94|21.1|20.95|21.12|20.97|21.07|20.92|140
1760660700000|2025-10-17 00:25:00|21.09|20.94|21.14|20.99|21.14|20.99|21.09|20.94|158
1760661000000|2025-10-17 00:30:00|21.13|20.98|21.15|21|21.15|21|21.08|20.93|141
1760661300000|2025-10-17 00:35:00|21.14|20.99|21.15|21|21.19|21.04|21.12|20.97|171
1760661600000|2025-10-17 00:40:00|21.16|21.01|21.14|20.99|21.19|21.04|21.14|20.99|113
1760661900000|2025-10-17 00:45:00|21.13|20.98|21.09|20.94|21.14|20.99|21.09|20.94|123
1760662200000|2025-10-17 00:50:00|21.1|20.95|21.13|20.98|21.13|20.98|21.07|20.92|174
1760662500000|2025-10-17 00:55:00|21.14|20.99|21.16|21.01|21.16|21.01|21.12|20.97|165
1760662800000|2025-10-17 01:00:00|21.17|21.02|21.25|21.1|21.26|21.11|21.15|21|135
1760663100000|2025-10-17 01:05:00|21.26|21.11|21.28|21.13|21.36|21.21|21.23|21.08|253
1760663400000|2025-10-17 01:10:00|21.29|21.14|21.25|21.1|21.31|21.16|21.24|21.09|245
1760663700000|2025-10-17 01:15:00|21.24|21.09|21.21|21.06|21.29|21.14|21.21|21.06|152
1760664000000|2025-10-17 01:20:00|21.2|21.05|21.2|21.05|21.21|21.06|21.18|21.03|109
1760664300000|2025-10-17 01:25:00|21.19|21.04|21.19|21.04|21.2|21.05|21.17|21.02|122
1760664600000|2025-10-17 01:30:00|21.18|21.03|21.15|21|21.22|21.07|21.15|21|138
1760664900000|2025-10-17 01:35:00|21.14|20.99|21.11|20.96|21.14|20.99|21.1|20.95|145
1760665200000|2025-10-17 01:40:00|21.12|20.97|21.11|20.96|21.12|20.97|21.08|20.93|97
1760665500000|2025-10-17 01:45:00|21.12|20.97|21.12|20.97|21.13|20.98|21.09|20.94|77
1760665800000|2025-10-17 01:50:00|21.13|20.98|21.04|20.89|21.13|20.98|21.03|20.88|90
1760666100000|2025-10-17 01:55:00|21.05|20.9|21.09|20.94|21.1|20.95|21.02|20.87|63
1760666400000|2025-10-17 02:00:00|21.1|20.95|21.1|20.95|21.13|20.98|21.08|20.93|107
1760666700000|2025-10-17 02:05:00|21.09|20.94|21.07|20.92|21.1|20.95|21.05|20.9|117
1760667000000|2025-10-17 02:10:00|21.06|20.91|21.06|20.91|21.07|20.92|21.03|20.88|85
1760667300000|2025-10-17 02:15:00|21.05|20.9|21|20.85|21.06|20.91|20.99|20.84|107
1760667600000|2025-10-17 02:20:00|20.99|20.84|20.98|20.83|21.02|20.87|20.98|20.83|94
1760667900000|2025-10-17 02:25:00|20.99|20.84|20.94|20.79|20.99|20.84|20.94|20.79|94
1760668200000|2025-10-17 02:30:00|20.95|20.8|20.96|20.81|20.98|20.83|20.93|20.78|65
1760668500000|2025-10-17 02:35:00|20.97|20.82|21|20.85|21.01|20.86|20.97|20.82|30
1760668800000|2025-10-17 02:40:00|20.99|20.84|21.02|20.87|21.05|20.9|20.99|20.84|108
1760669100000|2025-10-17 02:45:00|21.03|20.88|21.06|20.91|21.07|20.92|21.03|20.88|32
1760669400000|2025-10-17 02:50:00|21.05|20.9|21.03|20.88|21.06|20.91|20.99|20.84|122
1760669700000|2025-10-17 02:55:00|21.04|20.89|21.04|20.89|21.1|20.95|21.03|20.88|83
1760670000000|2025-10-17 03:00:00|21.05|20.9|21.09|20.94|21.1|20.95|21.03|20.88|79
1760670300000|2025-10-17 03:05:00|21.08|20.93|21.07|20.92|21.09|20.94|21.02|20.87|64
1760670600000|2025-10-17 03:10:00|21.06|20.91|21.04|20.89|21.07|20.92|21.01|20.86|75
1760670900000|2025-10-17 03:15:00|21.05|20.9|21.07|20.92|21.09|20.94|21.04|20.89|105
1760671200000|2025-10-17 03:20:00|21.06|20.91|21.04|20.89|21.08|20.93|21.03|20.88|150
1760671500000|2025-10-17 03:25:00|21.03|20.88|21.01|20.86|21.04|20.89|21.01|20.86|105
1760671800000|2025-10-17 03:30:00|21.02|20.87|21.02|20.87|21.04|20.89|20.99|20.84|43
1760672100000|2025-10-17 03:35:00|21.03|20.88|20.98|20.83|21.04|20.89|20.97|20.82|52
1760672400000|2025-10-17 03:40:00|20.97|20.82|20.97|20.82|20.99|20.84|20.96|20.81|53
1760672700000|2025-10-17 03:45:00|20.96|20.81|21.01|20.86|21.02|20.87|20.96|20.81|136
1760673000000|2025-10-17 03:50:00|21|20.85|21|20.85|21.02|20.87|20.97|20.82|109
1760673300000|2025-10-17 03:55:00|21.02|20.87|21.06|20.91|21.07|20.92|21.02|20.87|25
1760673600000|2025-10-17 04:00:00|21.05|20.9|21.01|20.86|21.06|20.91|21.01|20.86|63
1760673900000|2025-10-17 04:05:00|21.02|20.87|20.99|20.84|21.03|20.88|20.98|20.83|40
1760674200000|2025-10-17 04:10:00|20.98|20.83|21|20.85|21|20.85|20.97|20.82|37
1760674500000|2025-10-17 04:15:00|20.99|20.84|20.98|20.83|21.01|20.86|20.96|20.81|54
1760674800000|2025-10-17 04:20:00|20.97|20.82|20.94|20.79|20.99|20.84|20.94|20.79|72
1760675100000|2025-10-17 04:25:00|20.93|20.78|20.92|20.77|20.94|20.79|20.91|20.76|106
1760675400000|2025-10-17 04:30:00|20.93|20.78|20.96|20.81|20.98|20.83|20.92|20.77|80
1760675700000|2025-10-17 04:35:00|20.95|20.8|20.92|20.77|20.96|20.81|20.91|20.76|122
1760676000000|2025-10-17 04:40:00|20.93|20.78|20.87|20.72|20.95|20.8|20.87|20.72|73
1760676300000|2025-10-17 04:45:00|20.88|20.73|20.84|20.69|20.89|20.74|20.81|20.66|68
1760676600000|2025-10-17 04:50:00|20.85|20.7|20.8|20.65|20.9|20.75|20.8|20.65|92
1760676900000|2025-10-17 04:55:00|20.79|20.64|20.82|20.67|20.84|20.69|20.78|20.63|102
1760677200000|2025-10-17 05:00:00|20.83|20.68|20.82|20.67|20.84|20.69|20.8|20.65|134
1760677500000|2025-10-17 05:05:00|20.83|20.68|20.8|20.65|20.85|20.7|20.79|20.64|102
1760677800000|2025-10-17 05:10:00|20.81|20.66|20.8|20.65|20.84|20.69|20.8|20.65|48
1760678100000|2025-10-17 05:15:00|20.81|20.66|20.75|20.6|20.81|20.66|20.74|20.59|141
1760678400000|2025-10-17 05:20:00|20.74|20.59|20.82|20.67|20.84|20.69|20.74|20.59|127
1760678700000|2025-10-17 05:25:00|20.83|20.68|20.85|20.7|20.86|20.71|20.83|20.68|64
1760679000000|2025-10-17 05:30:00|20.86|20.71|20.78|20.63|20.86|20.71|20.77|20.62|95
1760679300000|2025-10-17 05:35:00|20.77|20.62|20.72|20.57|20.82|20.67|20.72|20.57|120
1760679600000|2025-10-17 05:40:00|20.73|20.58|20.69|20.54|20.76|20.61|20.67|20.52|110
1760679900000|2025-10-17 05:45:00|20.7|20.55|20.69|20.54|20.71|20.56|20.66|20.51|132
1760680200000|2025-10-17 05:50:00|20.68|20.53|20.67|20.52|20.69|20.54|20.63|20.48|94
1760680500000|2025-10-17 05:55:00|20.66|20.51|20.67|20.52|20.69|20.54|20.65|20.5|76
1760680800000|2025-10-17 06:00:00|20.68|20.53|20.73|20.58|20.75|20.6|20.66|20.51|131
1760681100000|2025-10-17 06:05:00|20.74|20.59|20.73|20.58|20.76|20.61|20.71|20.56|108
1760681400000|2025-10-17 06:10:00|20.72|20.57|20.68|20.53|20.72|20.57|20.64|20.49|111
1760681700000|2025-10-17 06:15:00|20.69|20.54|20.57|20.42|20.69|20.54|20.54|20.39|125
1760682000000|2025-10-17 06:20:00|20.56|20.41|20.49|20.34|20.57|20.42|20.46|20.31|164
1760682300000|2025-10-17 06:25:00|20.5|20.35|20.46|20.31|20.51|20.36|20.42|20.27|123
1760682600000|2025-10-17 06:30:00|20.45|20.3|20.34|20.19|20.48|20.33|20.23|20.08|338
1760682900000|2025-10-17 06:35:00|20.33|20.18|20.22|20.07|20.35|20.2|20.09|19.94|391
1760683200000|2025-10-17 06:40:00|20.21|20.06|20.15|20|20.22|20.07|20.11|19.96|230
1760683500000|2025-10-17 06:45:00|20.16|20.01|19.95|19.8|20.21|20.06|19.93|19.78|269
1760683800000|2025-10-17 06:50:00|19.94|19.79|20.03|19.88|20.12|19.97|19.93|19.78|344
1760684100000|2025-10-17 06:55:00|20.02|19.87|19.99|19.84|20.07|19.92|19.96|19.81|186
1760684400000|2025-10-17 07:00:00|20|19.85|19.93|19.78|20.02|19.87|19.89|19.74|239
1760684700000|2025-10-17 07:05:00|19.94|19.79|19.71|19.56|19.98|19.83|19.68|19.53|355
1760685000000|2025-10-17 07:10:00|19.72|19.57|19.73|19.58|19.85|19.7|19.72|19.57|283
1760685300000|2025-10-17 07:15:00|19.74|19.59|19.78|19.63|19.85|19.7|19.72|19.57|193
1760685600000|2025-10-17 07:20:00|19.79|19.64|19.77|19.62|19.81|19.66|19.7|19.55|203
1760685900000|2025-10-17 07:25:00|19.78|19.63|19.71|19.56|19.85|19.7|19.68|19.53|201
1760686200000|2025-10-17 07:30:00|19.72|19.57|19.64|19.49|19.78|19.63|19.57|19.42|266
1760686500000|2025-10-17 07:35:00|19.63|19.48|19.62|19.47|19.71|19.56|19.59|19.44|248
1760686800000|2025-10-17 07:40:00|19.63|19.48|19.56|19.41|19.65|19.5|19.53|19.38|229
1760687100000|2025-10-17 07:45:00|19.57|19.42|19.55|19.4|19.62|19.47|19.54|19.39|154
1760687400000|2025-10-17 07:50:00|19.56|19.41|19.58|19.43|19.67|19.52|19.55|19.4|193
1760687700000|2025-10-17 07:55:00|19.57|19.42|19.47|19.32|19.59|19.44|19.43|19.28|120
1760688000000|2025-10-17 08:00:00|19.48|19.33|19.37|19.22|19.53|19.38|19.35|19.2|193
1760688300000|2025-10-17 08:05:00|19.38|19.23|19.42|19.27|19.47|19.32|19.3|19.15|192
1760688600000|2025-10-17 08:10:00|19.43|19.28|19.31|19.16|19.53|19.38|19.31|19.16|153
1760688900000|2025-10-17 08:15:00|19.32|19.17|19.21|19.06|19.33|19.18|19.11|18.96|308
1760689200000|2025-10-17 08:20:00|19.22|19.07|19.27|19.12|19.29|19.14|19.15|19|304
1760689500000|2025-10-17 08:25:00|19.26|19.11|19.31|19.16|19.41|19.26|19.25|19.1|216
1760689800000|2025-10-17 08:30:00|19.3|19.15|19.39|19.24|19.4|19.25|19.25|19.1|243
1760690100000|2025-10-17 08:35:00|19.38|19.23|19.34|19.19|19.5|19.35|19.33|19.18|213
1760690400000|2025-10-17 08:40:00|19.33|19.18|19.25|19.1|19.36|19.21|19.24|19.09|170
1760690700000|2025-10-17 08:45:00|19.26|19.11|19.2|19.05|19.27|19.12|19.17|19.02|161
1760691000000|2025-10-17 08:50:00|19.19|19.04|19.18|19.03|19.22|19.07|19.15|19|180
1760691300000|2025-10-17 08:55:00|19.17|19.02|19.19|19.04|19.24|19.09|19.15|19|163
1760691600000|2025-10-17 09:00:00|19.2|19.05|19.27|19.12|19.32|19.17|19.16|19.01|223
1760691900000|2025-10-17 09:05:00|19.28|19.13|19.33|19.18|19.39|19.24|19.27|19.12|241
1760692200000|2025-10-17 09:10:00|19.34|19.19|19.38|19.23|19.38|19.23|19.31|19.16|114
1760692500000|2025-10-17 09:15:00|19.37|19.22|19.42|19.27|19.46|19.31|19.36|19.21|142
1760692800000|2025-10-17 09:20:00|19.41|19.26|19.41|19.26|19.44|19.29|19.37|19.22|165
1760693100000|2025-10-17 09:25:00|19.4|19.25|19.63|19.48|19.63|19.48|19.39|19.24|160
1760693400000|2025-10-17 09:30:00|19.62|19.47|19.76|19.61|19.78|19.63|19.62|19.47|211
1760693700000|2025-10-17 09:35:00|19.75|19.6|19.83|19.68|19.87|19.72|19.72|19.57|178
1760694000000|2025-10-17 09:40:00|19.82|19.67|19.65|19.5|19.83|19.68|19.65|19.5|164
1760694300000|2025-10-17 09:45:00|19.66|19.51|19.65|19.5|19.7|19.55|19.62|19.47|155
1760694600000|2025-10-17 09:50:00|19.66|19.51|19.64|19.49|19.66|19.51|19.62|19.47|133
1760694900000|2025-10-17 09:55:00|19.63|19.48|19.53|19.38|19.66|19.51|19.53|19.38|117
1760695200000|2025-10-17 10:00:00|19.54|19.39|19.61|19.46|19.66|19.51|19.54|19.39|137
1760695500000|2025-10-17 10:05:00|19.62|19.47|19.6|19.45|19.64|19.49|19.58|19.43|165
1760695800000|2025-10-17 10:10:00|19.61|19.46|19.55|19.4|19.63|19.48|19.48|19.33|128
1760696100000|2025-10-17 10:15:00|19.56|19.41|19.5|19.35|19.56|19.41|19.44|19.29|205
1760696400000|2025-10-17 10:20:00|19.49|19.34|19.27|19.12|19.5|19.35|19.21|19.06|242
1760696700000|2025-10-17 10:25:00|19.26|19.11|19.3|19.15|19.37|19.22|19.25|19.1|269
1760697000000|2025-10-17 10:30:00|19.31|19.16|19.38|19.23|19.4|19.25|19.27|19.12|216
1760697300000|2025-10-17 10:35:00|19.39|19.24|19.42|19.27|19.48|19.33|19.32|19.17|190
1760697600000|2025-10-17 10:40:00|19.41|19.26|19.38|19.23|19.42|19.27|19.34|19.19|111
1760697900000|2025-10-17 10:45:00|19.39|19.24|19.5|19.35|19.51|19.36|19.38|19.23|184
1760698200000|2025-10-17 10:50:00|19.49|19.34|19.54|19.39|19.59|19.44|19.46|19.31|180
1760698500000|2025-10-17 10:55:00|19.53|19.38|19.54|19.39|19.56|19.41|19.45|19.3|110
1760698800000|2025-10-17 11:00:00|19.55|19.4|19.63|19.48|19.66|19.51|19.52|19.37|203
1760699100000|2025-10-17 11:05:00|19.62|19.47|19.61|19.46|19.65|19.5|19.52|19.37|169
1760699400000|2025-10-17 11:10:00|19.62|19.47|19.89|19.74|19.91|19.76|19.6|19.45|259
1760699700000|2025-10-17 11:15:00|19.88|19.73|20.04|19.89|20.09|19.94|19.88|19.73|328
1760700000000|2025-10-17 11:20:00|20.05|19.9|20.01|19.86|20.08|19.93|19.92|19.77|166
1760700300000|2025-10-17 11:25:00|20.02|19.87|19.96|19.81|20.11|19.96|19.95|19.8|283
1760700600000|2025-10-17 11:30:00|19.95|19.8|19.97|19.82|19.98|19.83|19.88|19.73|210
1760700900000|2025-10-17 11:35:00|19.96|19.81|19.87|19.72|19.97|19.82|19.84|19.69|275
1760701200000|2025-10-17 11:40:00|19.86|19.71|19.88|19.73|19.89|19.74|19.77|19.62|151
1760701500000|2025-10-17 11:45:00|19.87|19.72|19.94|19.79|19.96|19.81|19.82|19.67|130
1760701800000|2025-10-17 11:50:00|19.93|19.78|19.86|19.71|19.93|19.78|19.85|19.7|177
1760702100000|2025-10-17 11:55:00|19.85|19.7|19.9|19.75|19.9|19.75|19.82|19.67|132
1760702400000|2025-10-17 12:00:00|19.91|19.76|19.92|19.77|19.97|19.82|19.87|19.72|166
1760702700000|2025-10-17 12:05:00|19.93|19.78|19.98|19.83|20.02|19.87|19.9|19.75|130
1760703000000|2025-10-17 12:10:00|19.97|19.82|19.91|19.76|19.97|19.82|19.85|19.7|221
1760703300000|2025-10-17 12:15:00|19.92|19.77|19.94|19.79|19.96|19.81|19.88|19.73|162
1760703600000|2025-10-17 12:20:00|19.95|19.8|19.96|19.81|20.01|19.86|19.93|19.78|66
1760703900000|2025-10-17 12:25:00|19.94|19.79|19.9|19.75|19.94|19.79|19.88|19.73|22
1760704200000|2025-10-17 12:30:00|19.91|19.76|19.9|19.75|19.93|19.78|19.84|19.69|74
1760704500000|2025-10-17 12:35:00|19.89|19.74|19.96|19.81|20|19.85|19.89|19.74|62
1760704800000|2025-10-17 12:40:00|19.95|19.8|19.94|19.79|19.96|19.81|19.92|19.77|40
1760705100000|2025-10-17 12:45:00|19.93|19.78|19.92|19.77|19.95|19.8|19.9|19.75|78
1760705400000|2025-10-17 12:50:00|19.94|19.79|19.9|19.75|19.94|19.79|19.85|19.7|104
1760705700000|2025-10-17 12:55:00|19.89|19.74|19.83|19.68|19.89|19.74|19.83|19.68|41
1760706000000|2025-10-17 13:00:00|19.84|19.69|19.91|19.76|19.94|19.79|19.84|19.69|203
1760706300000|2025-10-17 13:05:00|19.92|19.77|19.92|19.77|19.93|19.78|19.86|19.71|220
1760706600000|2025-10-17 13:10:00|19.91|19.76|19.76|19.61|19.91|19.76|19.76|19.61|148
1760706900000|2025-10-17 13:15:00|19.77|19.62|19.83|19.68|19.84|19.69|19.76|19.61|190
1760707200000|2025-10-17 13:20:00|19.84|19.69|19.93|19.78|19.95|19.8|19.84|19.69|95
1760707500000|2025-10-17 13:25:00|19.94|19.79|19.87|19.72|19.94|19.79|19.84|19.69|145
1760707800000|2025-10-17 13:30:00|19.86|19.71|19.99|19.84|20.04|19.89|19.82|19.67|313
1760708100000|2025-10-17 13:35:00|20|19.85|19.96|19.81|20.07|19.92|19.93|19.78|272
1760708400000|2025-10-17 13:40:00|19.95|19.8|19.78|19.63|19.96|19.81|19.73|19.58|282
1760708700000|2025-10-17 13:45:00|19.77|19.62|19.8|19.65|19.86|19.71|19.66|19.51|286
1760709000000|2025-10-17 13:50:00|19.81|19.66|20.01|19.86|20.04|19.89|19.8|19.65|253
1760709300000|2025-10-17 13:55:00|20.02|19.87|19.96|19.81|20.07|19.92|19.95|19.8|139
1760709600000|2025-10-17 14:00:00|19.95|19.8|19.88|19.73|20|19.85|19.87|19.72|128
1760709900000|2025-10-17 14:05:00|19.87|19.72|19.77|19.62|19.91|19.76|19.76|19.61|171
1760710200000|2025-10-17 14:10:00|19.76|19.61|19.89|19.74|19.9|19.75|19.75|19.6|140
1760710500000|2025-10-17 14:15:00|19.9|19.75|19.81|19.66|19.92|19.77|19.79|19.64|164
1760710800000|2025-10-17 14:20:00|19.82|19.67|19.77|19.62|19.84|19.69|19.73|19.58|132
1760711100000|2025-10-17 14:25:00|19.76|19.61|19.72|19.57|19.8|19.65|19.7|19.55|92
1760711400000|2025-10-17 14:30:00|19.73|19.58|19.55|19.4|19.73|19.58|19.55|19.4|152
1760711700000|2025-10-17 14:35:00|19.54|19.39|19.54|19.39|19.61|19.46|19.49|19.34|183
1760712000000|2025-10-17 14:40:00|19.53|19.38|19.67|19.52|19.76|19.61|19.5|19.35|146
1760712300000|2025-10-17 14:45:00|19.68|19.53|19.86|19.71|19.88|19.73|19.67|19.52|210
1760712600000|2025-10-17 14:50:00|19.87|19.72|19.79|19.64|19.89|19.74|19.79|19.64|125
1760712900000|2025-10-17 14:55:00|19.78|19.63|19.7|19.55|19.79|19.64|19.67|19.52|90
1760713200000|2025-10-17 15:00:00|19.69|19.54|19.78|19.63|19.81|19.66|19.68|19.53|164
1760713500000|2025-10-17 15:05:00|19.79|19.64|19.77|19.62|19.83|19.68|19.75|19.6|180
1760713800000|2025-10-17 15:10:00|19.78|19.63|19.69|19.54|19.84|19.69|19.69|19.54|195
1760714100000|2025-10-17 15:15:00|19.68|19.53|19.76|19.61|19.83|19.68|19.68|19.53|151
1760714400000|2025-10-17 15:20:00|19.77|19.62|19.75|19.6|19.79|19.64|19.71|19.56|135
1760714700000|2025-10-17 15:25:00|19.74|19.59|19.81|19.66|19.87|19.72|19.72|19.57|92
1760715000000|2025-10-17 15:30:00|19.82|19.67|19.74|19.59|19.86|19.71|19.73|19.58|246
1760715300000|2025-10-17 15:35:00|19.73|19.58|19.75|19.6|19.76|19.61|19.62|19.47|169
1760715600000|2025-10-17 15:40:00|19.74|19.59|19.77|19.62|19.87|19.72|19.74|19.59|190
1760715900000|2025-10-17 15:45:00|19.78|19.63|19.89|19.74|19.89|19.74|19.76|19.61|196
1760716200000|2025-10-17 15:50:00|19.88|19.73|19.89|19.74|19.95|19.8|19.82|19.67|201
1760716500000|2025-10-17 15:55:00|19.9|19.75|20.01|19.86|20.03|19.88|19.88|19.73|140
1760716800000|2025-10-17 16:00:00|20.02|19.87|20.27|20.12|20.33|20.18|19.99|19.84|317
1760717100000|2025-10-17 16:05:00|20.26|20.11|20.27|20.12|20.3|20.15|20.2|20.05|228
1760717400000|2025-10-17 16:10:00|20.26|20.11|20.15|20|20.27|20.12|20.15|20|196
1760717700000|2025-10-17 16:15:00|20.16|20.01|20.16|20.01|20.27|20.12|20.14|19.99|213
1760718000000|2025-10-17 16:20:00|20.17|20.02|20.23|20.08|20.27|20.12|20.16|20.01|189
1760718300000|2025-10-17 16:25:00|20.22|20.07|20.09|19.94|20.22|20.07|20.07|19.92|209
1760718600000|2025-10-17 16:30:00|20.1|19.95|20|19.85|20.13|19.98|20|19.85|184
1760718900000|2025-10-17 16:35:00|20.01|19.86|20.03|19.88|20.05|19.9|19.94|19.79|165
1760719200000|2025-10-17 16:40:00|20.02|19.87|20.01|19.86|20.04|19.89|19.99|19.84|124
1760719500000|2025-10-17 16:45:00|20|19.85|20.05|19.9|20.09|19.94|19.98|19.83|120
1760719800000|2025-10-17 16:50:00|20.06|19.91|19.95|19.8|20.08|19.93|19.92|19.77|132
1760720100000|2025-10-17 16:55:00|19.94|19.79|19.98|19.83|19.98|19.83|19.91|19.76|134
1760720400000|2025-10-17 17:00:00|19.99|19.84|20.01|19.86|20.01|19.86|19.95|19.8|99
1760720700000|2025-10-17 17:05:00|20.02|19.87|20.02|19.87|20.09|19.94|20.01|19.86|156
1760721000000|2025-10-17 17:10:00|20.03|19.88|20.06|19.91|20.08|19.93|19.97|19.82|96
1760721300000|2025-10-17 17:15:00|20.05|19.9|19.99|19.84|20.09|19.94|19.99|19.84|103
1760721600000|2025-10-17 17:20:00|20|19.85|19.99|19.84|20.03|19.88|19.9|19.75|98
1760721900000|2025-10-17 17:25:00|19.98|19.83|19.96|19.81|19.98|19.83|19.94|19.79|105
1760722200000|2025-10-17 17:30:00|19.97|19.82|20.03|19.88|20.04|19.89|19.93|19.78|111
1760722500000|2025-10-17 17:35:00|20.02|19.87|20.05|19.9|20.08|19.93|20.01|19.86|143
1760722800000|2025-10-17 17:40:00|20.06|19.91|20.04|19.89|20.08|19.93|20|19.85|140
1760723100000|2025-10-17 17:45:00|20.03|19.88|20.01|19.86|20.04|19.89|19.93|19.78|141
1760723400000|2025-10-17 17:50:00|20|19.85|20.11|19.96|20.15|20|20|19.85|218
1760723700000|2025-10-17 17:55:00|20.12|19.97|20.08|19.93|20.13|19.98|20.05|19.9|173
1760724000000|2025-10-17 18:00:00|20.07|19.92|20.08|19.93|20.13|19.98|20.07|19.92|202
1760724300000|2025-10-17 18:05:00|20.09|19.94|20.11|19.96|20.13|19.98|20.08|19.93|129
1760724600000|2025-10-17 18:10:00|20.1|19.95|20.08|19.93|20.18|20.03|20.08|19.93|119
1760724900000|2025-10-17 18:15:00|20.09|19.94|20.12|19.97|20.13|19.98|20.05|19.9|194
1760725200000|2025-10-17 18:20:00|20.13|19.98|20.19|20.04|20.23|20.08|20.12|19.97|153
1760725500000|2025-10-17 18:25:00|20.18|20.03|20.18|20.03|20.22|20.07|20.17|20.02|153
1760725800000|2025-10-17 18:30:00|20.17|20.02|20.18|20.03|20.21|20.06|20.14|19.99|190
1760726100000|2025-10-17 18:35:00|20.19|20.04|20.17|20.02|20.24|20.09|20.16|20.01|153
1760726400000|2025-10-17 18:40:00|20.16|20.01|20.11|19.96|20.18|20.03|20.11|19.96|114
1760726700000|2025-10-17 18:45:00|20.1|19.95|20.08|19.93|20.14|19.99|20.05|19.9|69
1760727000000|2025-10-17 18:50:00|20.09|19.94|20.05|19.9|20.1|19.95|20.04|19.89|57
1760727300000|2025-10-17 18:55:00|20.06|19.91|20.07|19.92|20.08|19.93|20.03|19.88|82
1760727600000|2025-10-17 19:00:00|20.08|19.93|20.12|19.97|20.15|20|20.06|19.91|117
1760727900000|2025-10-17 19:05:00|20.11|19.96|20.09|19.94|20.12|19.97|20.06|19.91|109
1760728200000|2025-10-17 19:10:00|20.1|19.95|20.08|19.93|20.11|19.96|20.07|19.92|109
1760728500000|2025-10-17 19:15:00|20.07|19.92|20.07|19.92|20.1|19.95|20.04|19.89|126
1760728800000|2025-10-17 19:20:00|20.06|19.91|20.04|19.89|20.08|19.93|20.04|19.89|107
1760729100000|2025-10-17 19:25:00|20.05|19.9|20.01|19.86|20.06|19.91|19.98|19.83|112
1760729400000|2025-10-17 19:30:00|20|19.85|19.94|19.79|20.02|19.87|19.9|19.75|188
1760729700000|2025-10-17 19:35:00|19.93|19.78|19.92|19.77|19.96|19.81|19.89|19.74|124
1760730000000|2025-10-17 19:40:00|19.93|19.78|19.97|19.82|19.98|19.83|19.92|19.77|81
1760730300000|2025-10-17 19:45:00|19.98|19.83|20|19.85|20|19.85|19.94|19.79|73
1760730600000|2025-10-17 19:50:00|19.99|19.84|20.01|19.86|20.03|19.88|19.97|19.82|109
1760730900000|2025-10-17 19:55:00|20|19.85|20.01|19.86|20.02|19.87|19.99|19.84|92
1760731200000|2025-10-17 20:00:00|20|19.85|19.98|19.83|20.01|19.86|19.97|19.82|49
1760731500000|2025-10-17 20:05:00|19.99|19.84|20|19.85|20.03|19.88|19.98|19.83|72
1760731800000|2025-10-17 20:10:00|20.01|19.86|20.1|19.95|20.13|19.98|19.99|19.84|50
1760732100000|2025-10-17 20:15:00|20.11|19.96|20.17|20.02|20.19|20.04|20.09|19.94|65
1760732400000|2025-10-17 20:20:00|20.18|20.03|20.18|20.03|20.22|20.07|20.14|19.99|47
1760732700000|2025-10-17 20:25:00|20.19|20.04|20.22|20.07|20.24|20.09|20.17|20.02|52
1760733000000|2025-10-17 20:30:00|20.21|20.06|20.17|20.02|20.24|20.09|20.17|20.02|67
1760733300000|2025-10-17 20:35:00|20.18|20.03|20.18|20.03|20.21|20.06|20.16|20.01|39
1760733600000|2025-10-17 20:40:00|20.17|20.02|20.16|20.01|20.19|20.04|20.12|19.97|48
1760733900000|2025-10-17 20:45:00|20.15|20|20.2|20.05|20.22|20.07|20.15|20|34
1760734200000|2025-10-17 20:50:00|20.19|20.04|20.2|20.05|20.21|20.06|20.16|20.01|42
1760734500000|2025-10-17 20:55:00|20.19|20.04|20.17|20.02|20.19|20.04|20.16|20.01|31
1760770800000|2025-10-18 07:00:00|20.23|20.08|20.47|20.32|20.47|20.32|20.22|20.07|117
1760771100000|2025-10-18 07:05:00|20.46|20.31|20.45|20.3|20.5|20.35|20.41|20.26|113
1760771400000|2025-10-18 07:10:00|20.44|20.29|20.41|20.26|20.45|20.3|20.39|20.24|88
1760771700000|2025-10-18 07:15:00|20.4|20.25|20.35|20.2|20.42|20.27|20.34|20.19|62
1760772000000|2025-10-18 07:20:00|20.36|20.21|20.37|20.22|20.37|20.22|20.33|20.18|54
1760772300000|2025-10-18 07:25:00|20.36|20.21|20.37|20.22|20.4|20.25|20.35|20.2|44
1760772600000|2025-10-18 07:30:00|20.36|20.21|20.39|20.24|20.4|20.25|20.34|20.19|62
1760772900000|2025-10-18 07:35:00|20.38|20.23|20.4|20.25|20.4|20.25|20.35|20.2|53
1760773200000|2025-10-18 07:40:00|20.39|20.24|20.39|20.24|20.42|20.27|20.37|20.22|93
1760773500000|2025-10-18 07:45:00|20.38|20.23|20.39|20.24|20.4|20.25|20.35|20.2|56
1760773800000|2025-10-18 07:50:00|20.38|20.23|20.35|20.2|20.41|20.26|20.35|20.2|92
1760774100000|2025-10-18 07:55:00|20.34|20.19|20.26|20.11|20.34|20.19|20.23|20.08|79
1760774400000|2025-10-18 08:00:00|20.25|20.1|20.29|20.14|20.29|20.14|20.25|20.1|53
1760774700000|2025-10-18 08:05:00|20.28|20.13|20.3|20.15|20.33|20.18|20.27|20.12|83
1760775000000|2025-10-18 08:10:00|20.29|20.14|20.33|20.18|20.33|20.18|20.27|20.12|35
1760775300000|2025-10-18 08:15:00|20.32|20.17|20.34|20.19|20.35|20.2|20.3|20.15|37
1760775600000|2025-10-18 08:20:00|20.33|20.18|20.3|20.15|20.35|20.2|20.3|20.15|52
1760775900000|2025-10-18 08:25:00|20.31|20.16|20.3|20.15|20.33|20.18|20.28|20.13|60
1760776200000|2025-10-18 08:30:00|20.29|20.14|20.31|20.16|20.32|20.17|20.28|20.13|45
1760776500000|2025-10-18 08:35:00|20.32|20.17|20.29|20.14|20.32|20.17|20.29|20.14|48
1760776800000|2025-10-18 08:40:00|20.3|20.15|20.3|20.15|20.3|20.15|20.29|20.14|29
1760777100000|2025-10-18 08:45:00|20.31|20.16|20.32|20.17|20.34|20.19|20.29|20.14|60
1760777400000|2025-10-18 08:50:00|20.31|20.16|20.3|20.15|20.33|20.18|20.28|20.13|46
1760777700000|2025-10-18 08:55:00|20.29|20.14|20.28|20.13|20.31|20.16|20.28|20.13|38
1760778000000|2025-10-18 09:00:00|20.29|20.14|20.3|20.15|20.3|20.15|20.25|20.1|34
1760778300000|2025-10-18 09:05:00|20.31|20.16|20.28|20.13|20.33|20.18|20.28|20.13|50
1760778600000|2025-10-18 09:10:00|20.29|20.14|20.32|20.17|20.33|20.18|20.29|20.14|64
1760778900000|2025-10-18 09:15:00|20.31|20.16|20.34|20.19|20.35|20.2|20.28|20.13|36
1760779200000|2025-10-18 09:20:00|20.35|20.2|20.43|20.28|20.43|20.28|20.35|20.2|47
1760779500000|2025-10-18 09:25:00|20.42|20.27|20.41|20.26|20.44|20.29|20.38|20.23|30
1760779800000|2025-10-18 09:30:00|20.4|20.25|20.37|20.22|20.41|20.26|20.36|20.21|32
1760780100000|2025-10-18 09:35:00|20.36|20.21|20.36|20.21|20.36|20.21|20.35|20.2|23
1760780400000|2025-10-18 09:40:00|20.35|20.2|20.39|20.24|20.39|20.24|20.35|20.2|29
1760780700000|2025-10-18 09:45:00|20.4|20.25|20.39|20.24|20.41|20.26|20.37|20.22|22
1760781000000|2025-10-18 09:50:00|20.38|20.23|20.4|20.25|20.41|20.26|20.36|20.21|29
1760781300000|2025-10-18 09:55:00|20.39|20.24|20.39|20.24|20.42|20.27|20.39|20.24|27
1760781600000|2025-10-18 10:00:00|20.4|20.25|20.36|20.21|20.41|20.26|20.35|20.2|21
1760781900000|2025-10-18 10:05:00|20.35|20.2|20.34|20.19|20.37|20.22|20.33|20.18|42
1760782200000|2025-10-18 10:10:00|20.33|20.18|20.33|20.18|20.33|20.18|20.31|20.16|19
1760782500000|2025-10-18 10:15:00|20.32|20.17|20.32|20.17|20.33|20.18|20.3|20.15|39
1760782800000|2025-10-18 10:20:00|20.31|20.16|20.32|20.17|20.33|20.18|20.29|20.14|50
1760783100000|2025-10-18 10:25:00|20.33|20.18|20.31|20.16|20.33|20.18|20.31|20.16|21
1760783400000|2025-10-18 10:30:00|20.32|20.17|20.34|20.19|20.35|20.2|20.31|20.16|27
1760783700000|2025-10-18 10:35:00|20.35|20.2|20.35|20.2|20.35|20.2|20.32|20.17|11
1760784000000|2025-10-18 10:40:00|20.34|20.19|20.36|20.21|20.37|20.22|20.34|20.19|13
1760784300000|2025-10-18 10:45:00|20.35|20.2|20.31|20.16|20.35|20.2|20.3|20.15|9
1760784600000|2025-10-18 10:50:00|20.3|20.15|20.26|20.11|20.3|20.15|20.26|20.11|21
1760784900000|2025-10-18 10:55:00|20.27|20.12|20.25|20.1|20.28|20.13|20.2|20.05|43
1760785200000|2025-10-18 11:00:00|20.26|20.11|20.25|20.1|20.26|20.11|20.23|20.08|28
1760785500000|2025-10-18 11:05:00|20.26|20.11|20.27|20.12|20.28|20.13|20.25|20.1|34
1760785800000|2025-10-18 11:10:00|20.28|20.13|20.3|20.15|20.3|20.15|20.28|20.13|21
1760786100000|2025-10-18 11:15:00|20.31|20.16|20.29|20.14|20.33|20.18|20.29|20.14|49
1760786400000|2025-10-18 11:20:00|20.3|20.15|20.28|20.13|20.3|20.15|20.27|20.12|27
1760786700000|2025-10-18 11:25:00|20.27|20.12|20.24|20.09|20.29|20.14|20.24|20.09|33
1760787000000|2025-10-18 11:30:00|20.23|20.08|20.27|20.12|20.28|20.13|20.23|20.08|33
1760787300000|2025-10-18 11:35:00|20.26|20.11|20.28|20.13|20.28|20.13|20.24|20.09|39
1760787600000|2025-10-18 11:40:00|20.29|20.14|20.31|20.16|20.32|20.17|20.29|20.14|33
1760787900000|2025-10-18 11:45:00|20.3|20.15|20.31|20.16|20.31|20.16|20.28|20.13|42
1760788200000|2025-10-18 11:50:00|20.3|20.15|20.27|20.12|20.3|20.15|20.26|20.11|32
1760788500000|2025-10-18 11:55:00|20.26|20.11|20.3|20.15|20.3|20.15|20.25|20.1|45
1760788800000|2025-10-18 12:00:00|20.29|20.14|20.3|20.15|20.31|20.16|20.28|20.13|76
1760789100000|2025-10-18 12:05:00|20.29|20.14|20.3|20.15|20.32|20.17|20.27|20.12|18
1760789400000|2025-10-18 12:10:00|20.31|20.16|20.34|20.19|20.36|20.21|20.3|20.15|56
1760789700000|2025-10-18 12:15:00|20.33|20.18|20.36|20.21|20.4|20.25|20.31|20.16|80
1760790000000|2025-10-18 12:20:00|20.35|20.2|20.28|20.13|20.36|20.21|20.27|20.12|78
1760790300000|2025-10-18 12:25:00|20.27|20.12|20.27|20.12|20.28|20.13|20.25|20.1|47
1760790600000|2025-10-18 12:30:00|20.26|20.11|20.27|20.12|20.28|20.13|20.26|20.11|26
1760790900000|2025-10-18 12:35:00|20.26|20.11|20.24|20.09|20.26|20.11|20.23|20.08|43
1760791200000|2025-10-18 12:40:00|20.23|20.08|20.25|20.1|20.25|20.1|20.23|20.08|29
1760791500000|2025-10-18 12:45:00|20.24|20.09|20.24|20.09|20.25|20.1|20.21|20.06|56
1760791800000|2025-10-18 12:50:00|20.23|20.08|20.22|20.07|20.24|20.09|20.21|20.06|40
1760792100000|2025-10-18 12:55:00|20.23|20.08|20.22|20.07|20.24|20.09|20.22|20.07|28
1760792400000|2025-10-18 13:00:00|20.21|20.06|20.11|19.96|20.22|20.07|20.09|19.94|47
1760792700000|2025-10-18 13:05:00|20.12|19.97|20.11|19.96|20.13|19.98|20.1|19.95|24
1760793000000|2025-10-18 13:10:00|20.12|19.97|20.13|19.98|20.15|20|20.12|19.97|44
1760793300000|2025-10-18 13:15:00|20.14|19.99|20.07|19.92|20.14|19.99|20.07|19.92|66
1760793600000|2025-10-18 13:20:00|20.06|19.91|20.13|19.98|20.13|19.98|20.05|19.9|50
1760793900000|2025-10-18 13:25:00|20.14|19.99|20.11|19.96|20.14|19.99|20.1|19.95|34
1760794200000|2025-10-18 13:30:00|20.1|19.95|20.1|19.95|20.11|19.96|20.05|19.9|37
1760794500000|2025-10-18 13:35:00|20.11|19.96|20.03|19.88|20.11|19.96|20.03|19.88|63
1760794800000|2025-10-18 13:40:00|20.04|19.89|20.06|19.91|20.07|19.92|20.03|19.88|57
1760795100000|2025-10-18 13:45:00|20.05|19.9|20.06|19.91|20.06|19.91|20.03|19.88|36
1760795400000|2025-10-18 13:50:00|20.05|19.9|20.1|19.95|20.11|19.96|20.05|19.9|28
1760795700000|2025-10-18 13:55:00|20.09|19.94|20.02|19.87|20.1|19.95|20.02|19.87|54
1760796000000|2025-10-18 14:00:00|20.01|19.86|20.01|19.86|20.07|19.92|20|19.85|49
1760796300000|2025-10-18 14:05:00|20|19.85|19.97|19.82|20.01|19.86|19.96|19.81|48
1760796600000|2025-10-18 14:10:00|19.98|19.83|19.98|19.83|20|19.85|19.95|19.8|71
1760796900000|2025-10-18 14:15:00|19.99|19.84|20.05|19.9|20.05|19.9|19.99|19.84|31
1760797200000|2025-10-18 14:20:00|20.04|19.89|20.02|19.87|20.06|19.91|20.01|19.86|35
1760797500000|2025-10-18 14:25:00|20.03|19.88|20.06|19.91|20.07|19.92|20.02|19.87|68
1760797800000|2025-10-18 14:30:00|20.07|19.92|20.12|19.97|20.12|19.97|20.06|19.91|38
1760798100000|2025-10-18 14:35:00|20.13|19.98|20.15|20|20.18|20.03|20.11|19.96|83
1760798400000|2025-10-18 14:40:00|20.16|20.01|20.11|19.96|20.16|20.01|20.11|19.96|38
1760798700000|2025-10-18 14:45:00|20.12|19.97|20.13|19.98|20.16|20.01|20.12|19.97|86
1760799000000|2025-10-18 14:50:00|20.14|19.99|20.12|19.97|20.14|19.99|20.11|19.96|57
1760799300000|2025-10-18 14:55:00|20.11|19.96|20.13|19.98|20.13|19.98|20.11|19.96|27
1760799600000|2025-10-18 15:00:00|20.12|19.97|20.15|20|20.17|20.02|20.12|19.97|50
1760799900000|2025-10-18 15:05:00|20.16|20.01|20.12|19.97|20.16|20.01|20.12|19.97|67
1760800200000|2025-10-18 15:10:00|20.11|19.96|20.13|19.98|20.14|19.99|20.11|19.96|31
1760800500000|2025-10-18 15:15:00|20.12|19.97|20.15|20|20.16|20.01|20.12|19.97|82
1760800800000|2025-10-18 15:20:00|20.14|19.99|20.14|19.99|20.16|20.01|20.12|19.97|49
1760801100000|2025-10-18 15:25:00|20.15|20|20.1|19.95|20.16|20.01|20.1|19.95|42
1760801400000|2025-10-18 15:30:00|20.09|19.94|20.06|19.91|20.09|19.94|20.04|19.89|50
1760801700000|2025-10-18 15:35:00|20.05|19.9|20.05|19.9|20.06|19.91|20.01|19.86|49
1760802000000|2025-10-18 15:40:00|20.06|19.91|20.1|19.95|20.1|19.95|20.05|19.9|53
1760802300000|2025-10-18 15:45:00|20.11|19.96|20.11|19.96|20.13|19.98|20.1|19.95|35
1760802600000|2025-10-18 15:50:00|20.1|19.95|20.13|19.98|20.14|19.99|20.1|19.95|40
1760802900000|2025-10-18 15:55:00|20.14|19.99|20.11|19.96|20.14|19.99|20.11|19.96|32
1760803200000|2025-10-18 16:00:00|20.12|19.97|20.11|19.96|20.13|19.98|20.1|19.95|60
1760803500000|2025-10-18 16:05:00|20.1|19.95|20.07|19.92|20.11|19.96|20.04|19.89|40
1760803800000|2025-10-18 16:10:00|20.06|19.91|20.05|19.9|20.08|19.93|20.03|19.88|52
1760804100000|2025-10-18 16:15:00|20.06|19.91|20.02|19.87|20.06|19.91|20.01|19.86|43
1760804400000|2025-10-18 16:20:00|20.01|19.86|19.98|19.83|20.05|19.9|19.96|19.81|72
1760804700000|2025-10-18 16:25:00|19.99|19.84|20.01|19.86|20.02|19.87|19.98|19.83|65
1760805000000|2025-10-18 16:30:00|20.02|19.87|19.95|19.8|20.02|19.87|19.94|19.79|74
1760805300000|2025-10-18 16:35:00|19.94|19.79|19.92|19.77|19.97|19.82|19.92|19.77|45
1760805600000|2025-10-18 16:40:00|19.93|19.78|19.95|19.8|19.96|19.81|19.92|19.77|91
1760805900000|2025-10-18 16:45:00|19.94|19.79|19.99|19.84|20|19.85|19.94|19.79|44
1760806200000|2025-10-18 16:50:00|19.98|19.83|20.02|19.87|20.03|19.88|19.98|19.83|37
1760806500000|2025-10-18 16:55:00|20.03|19.88|20.04|19.89|20.05|19.9|20.02|19.87|54
1760806800000|2025-10-18 17:00:00|20.05|19.9|20.03|19.88|20.06|19.91|19.99|19.84|33
1760807100000|2025-10-18 17:05:00|20.02|19.87|20.03|19.88|20.05|19.9|20.02|19.87|74
1760807400000|2025-10-18 17:10:00|20.02|19.87|20.08|19.93|20.08|19.93|20.01|19.86|51
1760807700000|2025-10-18 17:15:00|20.07|19.92|20.12|19.97|20.14|19.99|20.07|19.92|76
1760808000000|2025-10-18 17:20:00|20.13|19.98|20.15|20|20.15|20|20.12|19.97|89
1760808300000|2025-10-18 17:25:00|20.14|19.99|20.2|20.05|20.21|20.06|20.14|19.99|111
1760808600000|2025-10-18 17:30:00|20.21|20.06|20.17|20.02|20.22|20.07|20.16|20.01|65
1760808900000|2025-10-18 17:35:00|20.18|20.03|20.2|20.05|20.21|20.06|20.17|20.02|29
1760809200000|2025-10-18 17:40:00|20.19|20.04|20.14|19.99|20.2|20.05|20.14|19.99|76
1760809500000|2025-10-18 17:45:00|20.15|20|20.16|20.01|20.17|20.02|20.14|19.99|74
1760809800000|2025-10-18 17:50:00|20.15|20|20.19|20.04|20.2|20.05|20.15|20|25
1760810100000|2025-10-18 17:55:00|20.2|20.05|20.24|20.09|20.27|20.12|20.2|20.05|41
1760810400000|2025-10-18 18:00:00|20.25|20.1|20.23|20.08|20.28|20.13|20.22|20.07|55
1760810700000|2025-10-18 18:05:00|20.24|20.09|20.25|20.1|20.25|20.1|20.22|20.07|20
1760811000000|2025-10-18 18:10:00|20.24|20.09|20.21|20.06|20.24|20.09|20.2|20.05|14
1760811300000|2025-10-18 18:15:00|20.22|20.07|20.22|20.07|20.23|20.08|20.21|20.06|27
1760811600000|2025-10-18 18:20:00|20.21|20.06|20.2|20.05|20.22|20.07|20.18|20.03|42
1760811900000|2025-10-18 18:25:00|20.21|20.06|20.22|20.07|20.22|20.07|20.2|20.05|18
1760812200000|2025-10-18 18:30:00|20.23|20.08|20.24|20.09|20.24|20.09|20.22|20.07|30
1760812500000|2025-10-18 18:35:00|20.25|20.1|20.27|20.12|20.28|20.13|20.24|20.09|15
1760812800000|2025-10-18 18:40:00|20.26|20.11|20.23|20.08|20.26|20.11|20.23|20.08|84
1760813100000|2025-10-18 18:45:00|20.22|20.07|20.22|20.07|20.23|20.08|20.21|20.06|31
1760813400000|2025-10-18 18:50:00|20.23|20.08|20.21|20.06|20.25|20.1|20.21|20.06|33
1760813700000|2025-10-18 18:55:00|20.22|20.07|20.19|20.04|20.22|20.07|20.18|20.03|42
1760814000000|2025-10-18 19:00:00|20.2|20.05|20.18|20.03|20.2|20.05|20.17|20.02|43
1760814300000|2025-10-18 19:05:00|20.19|20.04|20.22|20.07|20.22|20.07|20.16|20.01|30
1760814600000|2025-10-18 19:10:00|20.21|20.06|20.18|20.03|20.21|20.06|20.17|20.02|40
1760814900000|2025-10-18 19:15:00|20.19|20.04|20.22|20.07|20.23|20.08|20.18|20.03|50
1760815200000|2025-10-18 19:20:00|20.23|20.08|20.21|20.06|20.24|20.09|20.19|20.04|51
1760815500000|2025-10-18 19:25:00|20.2|20.05|20.23|20.08|20.25|20.1|20.2|20.05|28
1760815800000|2025-10-18 19:30:00|20.24|20.09|20.23|20.08|20.24|20.09|20.22|20.07|40
1760816100000|2025-10-18 19:35:00|20.22|20.07|20.22|20.07|20.22|20.07|20.21|20.06|41
1760816400000|2025-10-18 19:40:00|20.21|20.06|20.22|20.07|20.23|20.08|20.2|20.05|28
1760816700000|2025-10-18 19:45:00|20.23|20.08|20.25|20.1|20.26|20.11|20.23|20.08|33
1760817000000|2025-10-18 19:50:00|20.24|20.09|20.24|20.09|20.25|20.1|20.22|20.07|57
1760817300000|2025-10-18 19:55:00|20.25|20.1|20.25|20.1|20.26|20.11|20.23|20.08|31
1760817600000|2025-10-18 20:00:00|20.26|20.11|20.26|20.11|20.28|20.13|20.24|20.09|27
1760817900000|2025-10-18 20:05:00|20.27|20.12|20.31|20.16|20.32|20.17|20.26|20.11|33
1760818200000|2025-10-18 20:10:00|20.3|20.15|20.26|20.11|20.3|20.15|20.26|20.11|59
1760818500000|2025-10-18 20:15:00|20.27|20.12|20.28|20.13|20.29|20.14|20.26|20.11|50
1760818800000|2025-10-18 20:20:00|20.29|20.14|20.31|20.16|20.31|20.16|20.28|20.13|25
1760819100000|2025-10-18 20:25:00|20.3|20.15|20.32|20.17|20.34|20.19|20.3|20.15|41
1760819400000|2025-10-18 20:30:00|20.33|20.18|20.33|20.18|20.37|20.22|20.31|20.16|59
1760819700000|2025-10-18 20:35:00|20.34|20.19|20.31|20.16|20.34|20.19|20.3|20.15|32
1760820000000|2025-10-18 20:40:00|20.32|20.17|20.32|20.17|20.32|20.17|20.3|20.15|27
1760820300000|2025-10-18 20:45:00|20.33|20.18|20.31|20.16|20.35|20.2|20.31|20.16|67
1760820600000|2025-10-18 20:50:00|20.32|20.17|20.29|20.14|20.32|20.17|20.28|20.13|18
1760820900000|2025-10-18 20:55:00|20.28|20.13|20.26|20.11|20.31|20.16|20.26|20.11|21
1760821200000|2025-10-18 21:00:00|20.27|20.12|20.26|20.11|20.28|20.13|20.25|20.1|68
1760821500000|2025-10-18 21:05:00|20.25|20.1|20.2|20.05|20.26|20.11|20.18|20.03|42
1760821800000|2025-10-18 21:10:00|20.21|20.06|20.23|20.08|20.23|20.08|20.19|20.04|31
1760822100000|2025-10-18 21:15:00|20.24|20.09|20.23|20.08|20.24|20.09|20.2|20.05|28
1760822400000|2025-10-18 21:20:00|20.24|20.09|20.27|20.12|20.27|20.12|20.23|20.08|28
1760822700000|2025-10-18 21:25:00|20.28|20.13|20.31|20.16|20.31|20.16|20.27|20.12|36
1760823000000|2025-10-18 21:30:00|20.3|20.15|20.29|20.14|20.32|20.17|20.28|20.13|62
1760823300000|2025-10-18 21:35:00|20.3|20.15|20.3|20.15|20.32|20.17|20.29|20.14|45
1760823600000|2025-10-18 21:40:00|20.31|20.16|20.31|20.16|20.31|20.16|20.28|20.13|11
1760823900000|2025-10-18 21:45:00|20.3|20.15|20.31|20.16|20.31|20.16|20.3|20.15|6
1760824200000|2025-10-18 21:50:00|20.3|20.15|20.32|20.17|20.32|20.17|20.3|20.15|55
1760824500000|2025-10-18 21:55:00|20.33|20.18|20.34|20.19|20.36|20.21|20.32|20.17|22
1760824800000|2025-10-18 22:00:00|20.33|20.18|20.33|20.18|20.35|20.2|20.32|20.17|23
1760825100000|2025-10-18 22:05:00|20.34|20.19|20.35|20.2|20.35|20.2|20.33|20.18|4
1760825400000|2025-10-18 22:10:00|20.34|20.19|20.32|20.17|20.34|20.19|20.3|20.15|27
1760825700000|2025-10-18 22:15:00|20.33|20.18|20.33|20.18|20.33|20.18|20.31|20.16|17
1760826000000|2025-10-18 22:20:00|20.34|20.19|20.35|20.2|20.35|20.2|20.33|20.18|26
1760826300000|2025-10-18 22:25:00|20.36|20.21|20.33|20.18|20.36|20.21|20.33|20.18|26
1760826600000|2025-10-18 22:30:00|20.32|20.17|20.34|20.19|20.35|20.2|20.32|20.17|61
1760826900000|2025-10-18 22:35:00|20.33|20.18|20.31|20.16|20.34|20.19|20.3|20.15|23
1760827200000|2025-10-18 22:40:00|20.3|20.15|20.3|20.15|20.31|20.16|20.29|20.14|15
1760827500000|2025-10-18 22:45:00|20.29|20.14|20.28|20.13|20.29|20.14|20.27|20.12|12
1760827800000|2025-10-18 22:50:00|20.27|20.12|20.28|20.13|20.28|20.13|20.27|20.12|14
1760828100000|2025-10-18 22:55:00|20.29|20.14|20.28|20.13|20.29|20.14|20.28|20.13|10
1760828400000|2025-10-18 23:00:00|20.29|20.14|20.29|20.14|20.29|20.14|20.26|20.11|25
1760828700000|2025-10-18 23:05:00|20.28|20.13|20.28|20.13|20.29|20.14|20.26|20.11|19
1760829000000|2025-10-18 23:10:00|20.27|20.12|20.27|20.12|20.27|20.12|20.25|20.1|41
1760829300000|2025-10-18 23:15:00|20.28|20.13|20.26|20.11|20.28|20.13|20.25|20.1|41
1760829600000|2025-10-18 23:20:00|20.25|20.1|20.24|20.09|20.26|20.11|20.24|20.09|12
1760829900000|2025-10-18 23:25:00|20.25|20.1|20.28|20.13|20.29|20.14|20.25|20.1|20
1760830200000|2025-10-18 23:30:00|20.29|20.14|20.28|20.13|20.29|20.14|20.28|20.13|46
1760830500000|2025-10-18 23:35:00|20.29|20.14|20.27|20.12|20.29|20.14|20.27|20.12|19
1760830800000|2025-10-18 23:40:00|20.26|20.11|20.26|20.11|20.28|20.13|20.26|20.11|9
1760831100000|2025-10-18 23:45:00|20.27|20.12|20.28|20.13|20.29|20.14|20.26|20.11|36
1760831400000|2025-10-18 23:50:00|20.27|20.12|20.28|20.13|20.29|20.14|20.27|20.12|40
1760831700000|2025-10-18 23:55:00|20.29|20.14|20.3|20.15|20.3|20.15|20.28|20.13|30
1760832000000|2025-10-19 00:00:00|20.29|20.14|20.27|20.12|20.31|20.16|20.27|20.12|61
1760832300000|2025-10-19 00:05:00|20.28|20.13|20.25|20.1|20.28|20.13|20.23|20.08|35
1760832600000|2025-10-19 00:10:00|20.24|20.09|20.23|20.08|20.25|20.1|20.21|20.06|38
1760832900000|2025-10-19 00:15:00|20.24|20.09|20.23|20.08|20.25|20.1|20.21|20.06|40
1760833200000|2025-10-19 00:20:00|20.22|20.07|20.24|20.09|20.25|20.1|20.22|20.07|49
1760833500000|2025-10-19 00:25:00|20.25|20.1|20.21|20.06|20.25|20.1|20.21|20.06|7
1760833800000|2025-10-19 00:30:00|20.22|20.07|20.16|20.01|20.22|20.07|20.16|20.01|33
1760834100000|2025-10-19 00:35:00|20.15|20|20.14|19.99|20.16|20.01|20.13|19.98|34
1760834400000|2025-10-19 00:40:00|20.15|20|20.14|19.99|20.16|20.01|20.12|19.97|52
1760834700000|2025-10-19 00:45:00|20.13|19.98|20.12|19.97|20.14|19.99|20.11|19.96|30
1760835000000|2025-10-19 00:50:00|20.13|19.98|20.15|20|20.15|20|20.12|19.97|29
1760835300000|2025-10-19 00:55:00|20.16|20.01|20.16|20.01|20.17|20.02|20.15|20|39
1760835600000|2025-10-19 01:00:00|20.15|20|20.12|19.97|20.15|20|20.12|19.97|24
1760835900000|2025-10-19 01:05:00|20.13|19.98|20.09|19.94|20.14|19.99|20.09|19.94|25
1760836200000|2025-10-19 01:10:00|20.1|19.95|20.12|19.97|20.12|19.97|20.09|19.94|53
1760836500000|2025-10-19 01:15:00|20.11|19.96|20.14|19.99|20.14|19.99|20.11|19.96|32
1760836800000|2025-10-19 01:20:00|20.15|20|20.18|20.03|20.19|20.04|20.15|20|34
1760837100000|2025-10-19 01:25:00|20.19|20.04|20.17|20.02|20.19|20.04|20.16|20.01|21
1760837400000|2025-10-19 01:30:00|20.18|20.03|20.13|19.98|20.18|20.03|20.12|19.97|16
1760837700000|2025-10-19 01:35:00|20.14|19.99|20.14|19.99|20.14|19.99|20.11|19.96|23
1760838000000|2025-10-19 01:40:00|20.15|20|20.16|20.01|20.16|20.01|20.14|19.99|24
1760838300000|2025-10-19 01:45:00|20.17|20.02|20.17|20.02|20.19|20.04|20.16|20.01|27
1760838600000|2025-10-19 01:50:00|20.18|20.03|20.21|20.06|20.21|20.06|20.18|20.03|18
1760838900000|2025-10-19 01:55:00|20.2|20.05|20.21|20.06|20.21|20.06|20.19|20.04|26
1760839200000|2025-10-19 02:00:00|20.2|20.05|20.19|20.04|20.21|20.06|20.18|20.03|40
1760839500000|2025-10-19 02:05:00|20.2|20.05|20.22|20.07|20.22|20.07|20.19|20.04|37
1760839800000|2025-10-19 02:10:00|20.23|20.08|20.21|20.06|20.23|20.08|20.21|20.06|7
1760840100000|2025-10-19 02:15:00|20.2|20.05|20.21|20.06|20.22|20.07|20.19|20.04|22
1760840400000|2025-10-19 02:20:00|20.22|20.07|20.25|20.1|20.27|20.12|20.21|20.06|46
1760840700000|2025-10-19 02:25:00|20.24|20.09|20.23|20.08|20.24|20.09|20.21|20.06|22
1760841000000|2025-10-19 02:30:00|20.22|20.07|20.2|20.05|20.24|20.09|20.2|20.05|17
1760841300000|2025-10-19 02:35:00|20.19|20.04|20.21|20.06|20.22|20.07|20.19|20.04|31
1760841600000|2025-10-19 02:40:00|20.2|20.05|20.19|20.04|20.21|20.06|20.19|20.04|18
1760841900000|2025-10-19 02:45:00|20.18|20.03|20.2|20.05|20.21|20.06|20.17|20.02|15
1760842200000|2025-10-19 02:50:00|20.21|20.06|20.22|20.07|20.22|20.07|20.18|20.03|32
1760842500000|2025-10-19 02:55:00|20.23|20.08|20.21|20.06|20.23|20.08|20.2|20.05|7
1760842800000|2025-10-19 03:00:00|20.2|20.05|20.19|20.04|20.23|20.08|20.19|20.04|24
1760843100000|2025-10-19 03:05:00|20.2|20.05|20.22|20.07|20.22|20.07|20.19|20.04|23
1760843400000|2025-10-19 03:10:00|20.21|20.06|20.2|20.05|20.22|20.07|20.2|20.05|14
1760843700000|2025-10-19 03:15:00|20.21|20.06|20.3|20.15|20.31|20.16|20.21|20.06|24
1760844000000|2025-10-19 03:20:00|20.31|20.16|20.28|20.13|20.31|20.16|20.27|20.12|46
1760844300000|2025-10-19 03:25:00|20.29|20.14|20.3|20.15|20.3|20.15|20.27|20.12|36
1760844600000|2025-10-19 03:30:00|20.29|20.14|20.28|20.13|20.31|20.16|20.28|20.13|50
1760844900000|2025-10-19 03:35:00|20.29|20.14|20.32|20.17|20.33|20.18|20.28|20.13|28
1760845200000|2025-10-19 03:40:00|20.33|20.18|20.34|20.19|20.36|20.21|20.32|20.17|40
1760845500000|2025-10-19 03:45:00|20.35|20.2|20.37|20.22|20.37|20.22|20.34|20.19|43
1760845800000|2025-10-19 03:50:00|20.38|20.23|20.32|20.17|20.38|20.23|20.31|20.16|35
1760846100000|2025-10-19 03:55:00|20.33|20.18|20.36|20.21|20.36|20.21|20.32|20.17|20
1760846400000|2025-10-19 04:00:00|20.37|20.22|20.34|20.19|20.37|20.22|20.33|20.18|16
1760846700000|2025-10-19 04:05:00|20.35|20.2|20.31|20.16|20.37|20.22|20.3|20.15|45
1760847000000|2025-10-19 04:10:00|20.32|20.17|20.3|20.15|20.32|20.17|20.3|20.15|25
1760847300000|2025-10-19 04:15:00|20.31|20.16|20.3|20.15|20.31|20.16|20.29|20.14|32
1760847600000|2025-10-19 04:20:00|20.31|20.16|20.33|20.18|20.33|20.18|20.31|20.16|27
1760847900000|2025-10-19 04:25:00|20.34|20.19|20.34|20.19|20.34|20.19|20.33|20.18|25
1760848200000|2025-10-19 04:30:00|20.35|20.2|20.36|20.21|20.37|20.22|20.33|20.18|34
1760848500000|2025-10-19 04:35:00|20.35|20.2|20.34|20.19|20.36|20.21|20.33|20.18|46
1760848800000|2025-10-19 04:40:00|20.33|20.18|20.33|20.18|20.34|20.19|20.32|20.17|49
1760849100000|2025-10-19 04:45:00|20.34|20.19|20.32|20.17|20.34|20.19|20.31|20.16|39
1760849400000|2025-10-19 04:50:00|20.33|20.18|20.31|20.16|20.33|20.18|20.31|20.16|13
1760849700000|2025-10-19 04:55:00|20.32|20.17|20.32|20.17|20.32|20.17|20.3|20.15|39
1760850000000|2025-10-19 05:00:00|20.33|20.18|20.33|20.18|20.33|20.18|20.32|20.17|25
1760850300000|2025-10-19 05:05:00|20.32|20.17|20.32|20.17|20.33|20.18|20.31|20.16|19
1760850600000|2025-10-19 05:10:00|20.31|20.16|20.29|20.14|20.32|20.17|20.29|20.14|25
1760850900000|2025-10-19 05:15:00|20.28|20.13|20.34|20.19|20.35|20.2|20.28|20.13|29
1760851200000|2025-10-19 05:20:00|20.35|20.2|20.32|20.17|20.37|20.22|20.31|20.16|38
1760851500000|2025-10-19 05:25:00|20.31|20.16|20.29|20.14|20.32|20.17|20.28|20.13|43
1760851800000|2025-10-19 05:30:00|20.3|20.15|20.3|20.15|20.3|20.15|20.27|20.12|23
1760852100000|2025-10-19 05:35:00|20.31|20.16|20.3|20.15|20.31|20.16|20.28|20.13|20
1760852400000|2025-10-19 05:40:00|20.29|20.14|20.27|20.12|20.3|20.15|20.27|20.12|17
1760852700000|2025-10-19 05:45:00|20.26|20.11|20.23|20.08|20.26|20.11|20.22|20.07|24
1760853000000|2025-10-19 05:50:00|20.24|20.09|20.25|20.1|20.25|20.1|20.22|20.07|32
1760853300000|2025-10-19 05:55:00|20.24|20.09|20.25|20.1|20.26|20.11|20.24|20.09|14
1760853600000|2025-10-19 06:00:00|20.24|20.09|20.27|20.12|20.27|20.12|20.24|20.09|16
1760853900000|2025-10-19 06:05:00|20.28|20.13|20.24|20.09|20.29|20.14|20.24|20.09|11
1760854200000|2025-10-19 06:10:00|20.25|20.1|20.24|20.09|20.25|20.1|20.23|20.08|24
1760854500000|2025-10-19 06:15:00|20.25|20.1|20.22|20.07|20.26|20.11|20.21|20.06|56
1760854800000|2025-10-19 06:20:00|20.21|20.06|20.22|20.07|20.22|20.07|20.2|20.05|32
1760855100000|2025-10-19 06:25:00|20.21|20.06|20.22|20.07|20.23|20.08|20.21|20.06|10
1760855400000|2025-10-19 06:30:00|20.21|20.06|20.2|20.05|20.23|20.08|20.2|20.05|24
1760855700000|2025-10-19 06:35:00|20.19|20.04|20.11|19.96|20.2|20.05|20.07|19.92|43
1760856000000|2025-10-19 06:40:00|20.1|19.95|20.09|19.94|20.14|19.99|20.08|19.93|29
1760856300000|2025-10-19 06:45:00|20.08|19.93|20.08|19.93|20.1|19.95|20.07|19.92|27
1760856600000|2025-10-19 06:50:00|20.09|19.94|20.05|19.9|20.09|19.94|20.03|19.88|23
1760856900000|2025-10-19 06:55:00|20.04|19.89|20.07|19.92|20.08|19.93|20.03|19.88|20
1760857200000|2025-10-19 07:00:00|20.06|19.91|20.1|19.95|20.1|19.95|20.03|19.88|43
1760857500000|2025-10-19 07:05:00|20.09|19.94|20.12|19.97|20.12|19.97|20.09|19.94|28
1760857800000|2025-10-19 07:10:00|20.11|19.96|20.06|19.91|20.12|19.97|20.05|19.9|32
1760858100000|2025-10-19 07:15:00|20.07|19.92|20.05|19.9|20.08|19.93|20.04|19.89|33
1760858400000|2025-10-19 07:20:00|20.04|19.89|20|19.85|20.04|19.89|19.97|19.82|25
1760858700000|2025-10-19 07:25:00|19.99|19.84|19.95|19.8|20|19.85|19.95|19.8|23
1760859000000|2025-10-19 07:30:00|19.96|19.81|20.02|19.87|20.03|19.88|19.96|19.81|42
1760859300000|2025-10-19 07:35:00|20.03|19.88|19.99|19.84|20.05|19.9|19.98|19.83|29
1760859600000|2025-10-19 07:40:00|20|19.85|19.99|19.84|20|19.85|19.97|19.82|16
1760859900000|2025-10-19 07:45:00|19.98|19.83|20.01|19.86|20.01|19.86|19.98|19.83|36
1760860200000|2025-10-19 07:50:00|20|19.85|20.02|19.87|20.03|19.88|19.99|19.84|25
1760860500000|2025-10-19 07:55:00|20.03|19.88|20.05|19.9|20.05|19.9|20.02|19.87|19
1760860800000|2025-10-19 08:00:00|20.06|19.91|20.05|19.9|20.07|19.92|20.03|19.88|34
1760861100000|2025-10-19 08:05:00|20.06|19.91|20.06|19.91|20.07|19.92|20.05|19.9|31
1760861400000|2025-10-19 08:10:00|20.07|19.92|20.04|19.89|20.07|19.92|20.02|19.87|24
1760861700000|2025-10-19 08:15:00|20.05|19.9|20.18|20.03|20.26|20.11|20|19.85|90
1760862000000|2025-10-19 08:20:00|20.19|20.04|20.04|19.89|20.21|20.06|20.04|19.89|116
1760862300000|2025-10-19 08:25:00|20.03|19.88|20.05|19.9|20.06|19.91|19.91|19.76|85
1760862600000|2025-10-19 08:30:00|20.04|19.89|20|19.85|20.05|19.9|19.99|19.84|51
1760862900000|2025-10-19 08:35:00|19.99|19.84|19.97|19.82|20.03|19.88|19.96|19.81|47
1760863200000|2025-10-19 08:40:00|19.98|19.83|19.98|19.83|20|19.85|19.96|19.81|77
1760863500000|2025-10-19 08:45:00|19.97|19.82|19.97|19.82|20.01|19.86|19.95|19.8|60
1760863800000|2025-10-19 08:50:00|19.96|19.81|20|19.85|20.03|19.88|19.94|19.79|62
1760864100000|2025-10-19 08:55:00|20.01|19.86|19.97|19.82|20.02|19.87|19.97|19.82|29
1760864400000|2025-10-19 09:00:00|19.95|19.8|19.92|19.77|19.96|19.81|19.92|19.77|46
1760864700000|2025-10-19 09:05:00|19.91|19.76|19.91|19.76|19.95|19.8|19.87|19.72|65
1760865000000|2025-10-19 09:10:00|19.9|19.75|19.93|19.78|19.94|19.79|19.88|19.73|62
1760865300000|2025-10-19 09:15:00|19.92|19.77|19.95|19.8|19.97|19.82|19.92|19.77|54
1760865600000|2025-10-19 09:20:00|19.96|19.81|19.89|19.74|19.97|19.82|19.89|19.74|46
1760865900000|2025-10-19 09:25:00|19.88|19.73|19.85|19.7|19.9|19.75|19.84|19.69|76
1760866200000|2025-10-19 09:30:00|19.84|19.69|19.88|19.73|19.91|19.76|19.84|19.69|52
1760866500000|2025-10-19 09:35:00|19.87|19.72|19.91|19.76|19.91|19.76|19.87|19.72|21
1760866800000|2025-10-19 09:40:00|19.92|19.77|20.09|19.94|20.13|19.98|19.92|19.77|102
1760867100000|2025-10-19 09:45:00|20.08|19.93|20.31|20.16|20.34|20.19|20.07|19.92|148
1760867400000|2025-10-19 09:50:00|20.32|20.17|20.29|20.14|20.36|20.21|20.26|20.11|139
1760867700000|2025-10-19 09:55:00|20.3|20.15|20.24|20.09|20.33|20.18|20.24|20.09|90
1760868000000|2025-10-19 10:00:00|20.25|20.1|20.21|20.06|20.34|20.19|20.21|20.06|69
1760868300000|2025-10-19 10:05:00|20.2|20.05|20.24|20.09|20.25|20.1|20.17|20.02|65
1760868600000|2025-10-19 10:10:00|20.25|20.1|20.25|20.1|20.26|20.11|20.21|20.06|69
1760868900000|2025-10-19 10:15:00|20.26|20.11|20.29|20.14|20.29|20.14|20.22|20.07|54
1760869200000|2025-10-19 10:20:00|20.28|20.13|20.4|20.25|20.41|20.26|20.27|20.12|79
1760869500000|2025-10-19 10:25:00|20.41|20.26|20.52|20.37|20.61|20.46|20.4|20.25|157
1760869800000|2025-10-19 10:30:00|20.53|20.38|20.45|20.3|20.53|20.38|20.43|20.28|87
1760870100000|2025-10-19 10:35:00|20.44|20.29|20.48|20.33|20.48|20.33|20.42|20.27|71
1760870400000|2025-10-19 10:40:00|20.47|20.32|20.49|20.34|20.49|20.34|20.46|20.31|60
1760870700000|2025-10-19 10:45:00|20.48|20.33|20.44|20.29|20.49|20.34|20.44|20.29|31
1760871000000|2025-10-19 10:50:00|20.43|20.28|20.48|20.33|20.48|20.33|20.43|20.28|34
1760871300000|2025-10-19 10:55:00|20.47|20.32|20.52|20.37|20.53|20.38|20.43|20.28|50
1760871600000|2025-10-19 11:00:00|20.53|20.38|20.6|20.45|20.61|20.46|20.52|20.37|120
1760871900000|2025-10-19 11:05:00|20.59|20.44|20.64|20.49|20.66|20.51|20.58|20.43|58
1760872200000|2025-10-19 11:10:00|20.65|20.5|20.67|20.52|20.69|20.54|20.63|20.48|59
1760872500000|2025-10-19 11:15:00|20.68|20.53|20.61|20.46|20.68|20.53|20.6|20.45|54
1760872800000|2025-10-19 11:20:00|20.6|20.45|20.58|20.43|20.61|20.46|20.58|20.43|29
1760873100000|2025-10-19 11:25:00|20.57|20.42|20.55|20.4|20.58|20.43|20.53|20.38|49
1760873400000|2025-10-19 11:30:00|20.56|20.41|20.59|20.44|20.59|20.44|20.53|20.38|34
1760873700000|2025-10-19 11:35:00|20.58|20.43|20.57|20.42|20.58|20.43|20.55|20.4|26
1760874000000|2025-10-19 11:40:00|20.56|20.41|20.51|20.36|20.56|20.41|20.51|20.36|34
1760874300000|2025-10-19 11:45:00|20.52|20.37|20.46|20.31|20.52|20.37|20.46|20.31|43
1760874600000|2025-10-19 11:50:00|20.45|20.3|20.47|20.32|20.48|20.33|20.45|20.3|37
1760874900000|2025-10-19 11:55:00|20.48|20.33|20.48|20.33|20.51|20.36|20.48|20.33|33
1760875200000|2025-10-19 12:00:00|20.49|20.34|20.5|20.35|20.52|20.37|20.49|20.34|56
1760875500000|2025-10-19 12:05:00|20.49|20.34|20.48|20.33|20.53|20.38|20.47|20.32|72
1760875800000|2025-10-19 12:10:00|20.47|20.32|20.42|20.27|20.48|20.33|20.39|20.24|30
1760876100000|2025-10-19 12:15:00|20.41|20.26|20.45|20.3|20.46|20.31|20.39|20.24|49
1760876400000|2025-10-19 12:20:00|20.46|20.31|20.46|20.31|20.47|20.32|20.42|20.27|39
1760876700000|2025-10-19 12:25:00|20.47|20.32|20.43|20.28|20.47|20.32|20.43|20.28|53
1760877000000|2025-10-19 12:30:00|20.44|20.29|20.46|20.31|20.5|20.35|20.43|20.28|39
1760877300000|2025-10-19 12:35:00|20.45|20.3|20.51|20.36|20.53|20.38|20.45|20.3|49
1760877600000|2025-10-19 12:40:00|20.52|20.37|20.45|20.3|20.53|20.38|20.45|20.3|40
1760877900000|2025-10-19 12:45:00|20.44|20.29|20.46|20.31|20.47|20.32|20.43|20.28|35
1760878200000|2025-10-19 12:50:00|20.47|20.32|20.49|20.34|20.49|20.34|20.45|20.3|27
1760878500000|2025-10-19 12:55:00|20.5|20.35|20.52|20.37|20.53|20.38|20.5|20.35|9
1760878800000|2025-10-19 13:00:00|20.53|20.38|20.59|20.44|20.6|20.45|20.53|20.38|35
1760879100000|2025-10-19 13:05:00|20.6|20.45|20.54|20.39|20.6|20.45|20.54|20.39|43
1760879400000|2025-10-19 13:10:00|20.55|20.4|20.53|20.38|20.55|20.4|20.49|20.34|44
1760879700000|2025-10-19 13:15:00|20.54|20.39|20.5|20.35|20.56|20.41|20.49|20.34|57
1760880000000|2025-10-19 13:20:00|20.51|20.36|20.55|20.4|20.56|20.41|20.51|20.36|45
1760880300000|2025-10-19 13:25:00|20.54|20.39|20.57|20.42|20.58|20.43|20.53|20.38|54
1760880600000|2025-10-19 13:30:00|20.56|20.41|20.62|20.47|20.63|20.48|20.56|20.41|71
1760880900000|2025-10-19 13:35:00|20.63|20.48|20.67|20.52|20.67|20.52|20.61|20.46|81
1760881200000|2025-10-19 13:40:00|20.66|20.51|20.68|20.53|20.7|20.55|20.65|20.5|43
1760881500000|2025-10-19 13:45:00|20.67|20.52|20.71|20.56|20.73|20.58|20.66|20.51|65
1760881800000|2025-10-19 13:50:00|20.7|20.55|20.79|20.64|20.8|20.65|20.67|20.52|95
1760882100000|2025-10-19 13:55:00|20.78|20.63|20.82|20.67|20.87|20.72|20.76|20.61|99
1760882400000|2025-10-19 14:00:00|20.83|20.68|20.74|20.59|20.83|20.68|20.71|20.56|120
1760882700000|2025-10-19 14:05:00|20.75|20.6|20.77|20.62|20.81|20.66|20.72|20.57|89
1760883000000|2025-10-19 14:10:00|20.78|20.63|20.76|20.61|20.81|20.66|20.75|20.6|67
1760883300000|2025-10-19 14:15:00|20.77|20.62|20.86|20.71|20.86|20.71|20.75|20.6|54
1760883600000|2025-10-19 14:20:00|20.85|20.7|20.85|20.7|20.92|20.77|20.81|20.66|89
1760883900000|2025-10-19 14:25:00|20.86|20.71|20.87|20.72|20.89|20.74|20.85|20.7|52
1760884200000|2025-10-19 14:30:00|20.86|20.71|20.82|20.67|20.89|20.74|20.82|20.67|79
1760884500000|2025-10-19 14:35:00|20.81|20.66|20.77|20.62|20.84|20.69|20.76|20.61|81
1760884800000|2025-10-19 14:40:00|20.78|20.63|20.79|20.64|20.81|20.66|20.78|20.63|50
1760885100000|2025-10-19 14:45:00|20.8|20.65|20.81|20.66|20.81|20.66|20.77|20.62|38
1760885400000|2025-10-19 14:50:00|20.8|20.65|20.84|20.69|20.84|20.69|20.79|20.64|31
1760885700000|2025-10-19 14:55:00|20.83|20.68|20.86|20.71|20.86|20.71|20.82|20.67|26
1760886000000|2025-10-19 15:00:00|20.87|20.72|20.85|20.7|20.87|20.72|20.82|20.67|45
1760886300000|2025-10-19 15:05:00|20.86|20.71|20.81|20.66|20.86|20.71|20.8|20.65|50
1760886600000|2025-10-19 15:10:00|20.8|20.65|20.8|20.65|20.81|20.66|20.78|20.63|49
1760886900000|2025-10-19 15:15:00|20.79|20.64|20.8|20.65|20.81|20.66|20.77|20.62|46
1760887200000|2025-10-19 15:20:00|20.79|20.64|20.8|20.65|20.83|20.68|20.79|20.64|28
1760887500000|2025-10-19 15:25:00|20.79|20.64|20.78|20.63|20.81|20.66|20.77|20.62|44
1760887800000|2025-10-19 15:30:00|20.77|20.62|20.77|20.62|20.78|20.63|20.74|20.59|61
1760888100000|2025-10-19 15:35:00|20.78|20.63|20.78|20.63|20.79|20.64|20.77|20.62|13
1760888400000|2025-10-19 15:40:00|20.77|20.62|20.78|20.63|20.78|20.63|20.75|20.6|22
1760888700000|2025-10-19 15:45:00|20.79|20.64|20.82|20.67|20.82|20.67|20.78|20.63|12
1760889000000|2025-10-19 15:50:00|20.81|20.66|20.81|20.66|20.82|20.67|20.8|20.65|7
1760889300000|2025-10-19 15:55:00|20.8|20.65|20.82|20.67|20.82|20.67|20.8|20.65|3
1760889600000|2025-10-19 16:00:00|20.83|20.68|20.77|20.62|20.83|20.68|20.77|20.62|49
1760889900000|2025-10-19 16:05:00|20.76|20.61|20.72|20.57|20.77|20.62|20.71|20.56|39
1760890200000|2025-10-19 16:10:00|20.73|20.58|20.72|20.57|20.76|20.61|20.71|20.56|26
1760890500000|2025-10-19 16:15:00|20.71|20.56|20.7|20.55|20.72|20.57|20.7|20.55|6
1760890800000|2025-10-19 16:20:00|20.71|20.56|20.7|20.55|20.71|20.56|20.68|20.53|40
1760891100000|2025-10-19 16:25:00|20.69|20.54|20.69|20.54|20.71|20.56|20.68|20.53|41
1760891400000|2025-10-19 16:30:00|20.68|20.53|20.68|20.53|20.69|20.54|20.66|20.51|21
1760891700000|2025-10-19 16:35:00|20.67|20.52|20.69|20.54|20.69|20.54|20.64|20.49|17
1760892000000|2025-10-19 16:40:00|20.7|20.55|20.8|20.65|20.81|20.66|20.69|20.54|51
1760892300000|2025-10-19 16:45:00|20.81|20.66|20.75|20.6|20.81|20.66|20.72|20.57|53
1760892600000|2025-10-19 16:50:00|20.76|20.61|20.74|20.59|20.77|20.62|20.73|20.58|33
1760892900000|2025-10-19 16:55:00|20.75|20.6|20.73|20.58|20.76|20.61|20.73|20.58|15
1760893200000|2025-10-19 17:00:00|20.72|20.57|20.79|20.64|20.8|20.65|20.72|20.57|33
1760893500000|2025-10-19 17:05:00|20.78|20.63|20.88|20.73|20.89|20.74|20.76|20.61|77
1760893800000|2025-10-19 17:10:00|20.87|20.72|20.87|20.72|20.91|20.76|20.85|20.7|67
1760894100000|2025-10-19 17:15:00|20.88|20.73|20.85|20.7|20.92|20.77|20.84|20.69|54
1760894400000|2025-10-19 17:20:00|20.84|20.69|20.83|20.68|20.85|20.7|20.82|20.67|58
1760894700000|2025-10-19 17:25:00|20.84|20.69|20.79|20.64|20.85|20.7|20.79|20.64|30
1760895000000|2025-10-19 17:30:00|20.8|20.65|20.81|20.66|20.81|20.66|20.78|20.63|30
1760895300000|2025-10-19 17:35:00|20.8|20.65|20.77|20.62|20.8|20.65|20.76|20.61|12
1760895600000|2025-10-19 17:40:00|20.76|20.61|20.77|20.62|20.77|20.62|20.74|20.59|12
1760895900000|2025-10-19 17:45:00|20.76|20.61|20.75|20.6|20.77|20.62|20.74|20.59|12
1760896200000|2025-10-19 17:50:00|20.74|20.59|20.76|20.61|20.77|20.62|20.74|20.59|27
1760896500000|2025-10-19 17:55:00|20.77|20.62|20.77|20.62|20.78|20.63|20.76|20.61|9
1760896800000|2025-10-19 18:00:00|20.78|20.63|20.79|20.64|20.81|20.66|20.78|20.63|20
1760897100000|2025-10-19 18:05:00|20.8|20.65|20.79|20.64|20.83|20.68|20.79|20.64|16
1760897400000|2025-10-19 18:10:00|20.8|20.65|20.81|20.66|20.81|20.66|20.79|20.64|14
1760897700000|2025-10-19 18:15:00|20.82|20.67|20.78|20.63|20.83|20.68|20.77|20.62|23
1760898000000|2025-10-19 18:20:00|20.79|20.64|20.81|20.66|20.83|20.68|20.77|20.62|37
1760898300000|2025-10-19 18:25:00|20.8|20.65|20.81|20.66|20.83|20.68|20.8|20.65|24
1760898600000|2025-10-19 18:30:00|20.8|20.65|20.8|20.65|20.83|20.68|20.78|20.63|27
1760898900000|2025-10-19 18:35:00|20.81|20.66|20.82|20.67|20.83|20.68|20.8|20.65|18
1760899200000|2025-10-19 18:40:00|20.81|20.66|20.85|20.7|20.85|20.7|20.81|20.66|17
1760899500000|2025-10-19 18:45:00|20.84|20.69|20.85|20.7|20.86|20.71|20.84|20.69|22
1760899800000|2025-10-19 18:50:00|20.84|20.69|20.85|20.7|20.86|20.71|20.83|20.68|20
1760900100000|2025-10-19 18:55:00|20.86|20.71|20.87|20.72|20.88|20.73|20.85|20.7|14
1760900400000|2025-10-19 19:00:00|20.88|20.73|20.87|20.72|20.89|20.74|20.85|20.7|42
1760900700000|2025-10-19 19:05:00|20.86|20.71|20.85|20.7|20.88|20.73|20.84|20.69|56
1760901000000|2025-10-19 19:10:00|20.86|20.71|20.82|20.67|20.86|20.71|20.77|20.62|45
1760901300000|2025-10-19 19:15:00|20.81|20.66|20.82|20.67|20.83|20.68|20.79|20.64|26
1760901600000|2025-10-19 19:20:00|20.83|20.68|20.85|20.7|20.86|20.71|20.82|20.67|51
1760901900000|2025-10-19 19:25:00|20.84|20.69|20.86|20.71|20.86|20.71|20.84|20.69|11
1760902200000|2025-10-19 19:30:00|20.85|20.7|20.82|20.67|20.86|20.71|20.82|20.67|36
1760902500000|2025-10-19 19:35:00|20.83|20.68|20.82|20.67|20.85|20.7|20.81|20.66|38
1760902800000|2025-10-19 19:40:00|20.81|20.66|21.06|20.41|21.06|20.68|20.8|20.41|16
1760903100000|2025-10-19 19:45:00|21.05|20.4|21.04|20.39|21.06|20.41|21.02|20.37|36
1760903400000|2025-10-19 19:50:00|21.05|20.4|21.06|20.41|21.06|20.41|21.04|20.39|20
1760903700000|2025-10-19 19:55:00|21.05|20.4|21.06|20.41|21.06|20.41|21.04|20.39|24
1760904000000|2025-10-19 20:00:00|21.05|20.4|21.02|20.37|21.06|20.41|21.02|20.37|28
1760904300000|2025-10-19 20:05:00|21.03|20.38|21.04|20.39|21.07|20.42|21.02|20.37|16
1760904600000|2025-10-19 20:10:00|21.03|20.38|21.04|20.39|21.06|20.41|21.03|20.38|36
1760904900000|2025-10-19 20:15:00|21.05|20.4|21.01|20.36|21.05|20.4|21.01|20.36|23
1760905200000|2025-10-19 20:20:00|21.02|20.37|21.06|20.41|21.06|20.41|21.01|20.36|17
1760905500000|2025-10-19 20:25:00|21.05|20.4|21.08|20.43|21.08|20.43|21.05|20.4|6
1760905800000|2025-10-19 20:30:00|21.07|20.42|21.08|20.43|21.09|20.44|21.06|20.41|22
1760906100000|2025-10-19 20:35:00|21.09|20.44|21.08|20.43|21.1|20.45|21.08|20.43|8
1760906400000|2025-10-19 20:40:00|21.09|20.44|21.1|20.45|21.1|20.45|21.08|20.43|46
1760906700000|2025-10-19 20:45:00|21.11|20.46|21.11|20.46|21.13|20.48|21.11|20.46|23
1760907000000|2025-10-19 20:50:00|21.12|20.47|21.11|20.46|21.13|20.48|21.11|20.46|12
1760907300000|2025-10-19 20:55:00|21.12|20.47|21.14|20.49|21.15|20.5|21.12|20.47|25
1760907600000|2025-10-19 21:00:00|21.15|20.5|20.87|20.72|21.15|20.72|20.85|20.46|37
1760907900000|2025-10-19 21:05:00|20.86|20.71|20.84|20.69|20.86|20.71|20.83|20.68|13
1760908200000|2025-10-19 21:10:00|20.85|20.7|20.8|20.65|20.85|20.7|20.79|20.64|44
1760908500000|2025-10-19 21:15:00|20.81|20.66|20.79|20.64|20.82|20.67|20.78|20.63|27
1760908800000|2025-10-19 21:20:00|20.78|20.63|20.75|20.6|20.78|20.63|20.74|20.59|22
1760909100000|2025-10-19 21:25:00|20.76|20.61|20.74|20.59|20.76|20.61|20.74|20.59|27
1760909400000|2025-10-19 21:30:00|20.75|20.6|20.73|20.58|20.75|20.6|20.71|20.56|18
1760909700000|2025-10-19 21:35:00|20.74|20.59|20.77|20.62|20.77|20.62|20.73|20.58|16
1760910000000|2025-10-19 21:40:00|20.76|20.61|20.76|20.61|20.77|20.62|20.76|20.61|3
1760910300000|2025-10-19 21:45:00|20.77|20.62|20.77|20.62|20.78|20.63|20.77|20.62|3
1760910600000|2025-10-19 21:50:00|20.76|20.61|20.74|20.59|20.76|20.61|20.74|20.59|3
1760910900000|2025-10-19 21:55:00|20.73|20.58|20.76|20.61|20.77|20.62|20.73|20.58|26
1760911200000|2025-10-19 22:00:00|20.77|20.62|20.8|20.65|20.81|20.66|20.77|20.62|44
1760911500000|2025-10-19 22:05:00|20.79|20.64|20.81|20.66|20.82|20.67|20.78|20.63|61
1760911800000|2025-10-19 22:10:00|20.82|20.67|20.81|20.66|20.84|20.69|20.79|20.64|90
1760912100000|2025-10-19 22:15:00|20.8|20.65|20.83|20.68|20.85|20.7|20.8|20.65|80
1760912400000|2025-10-19 22:20:00|20.82|20.67|20.81|20.66|20.83|20.68|20.79|20.64|60
1760912700000|2025-10-19 22:25:00|20.8|20.65|20.82|20.67|20.84|20.69|20.8|20.65|96
1760913000000|2025-10-19 22:30:00|20.83|20.68|20.83|20.68|20.84|20.69|20.81|20.66|113
1760913300000|2025-10-19 22:35:00|20.84|20.69|20.88|20.73|20.88|20.73|20.83|20.68|57
1760913600000|2025-10-19 22:40:00|20.87|20.72|20.87|20.72|20.87|20.72|20.87|20.72|1
1760913900000|2025-10-19 22:45:00|20.86|20.71|20.86|20.71|20.89|20.74|20.86|20.71|35
1760914200000|2025-10-19 22:50:00|20.87|20.72|20.84|20.69|20.87|20.72|20.82|20.67|82
1760914500000|2025-10-19 22:55:00|20.83|20.68|20.83|20.68|20.84|20.69|20.83|20.68|17
1760914800000|2025-10-19 23:00:00|20.82|20.67|20.79|20.64|20.83|20.68|20.77|20.62|49
1760915100000|2025-10-19 23:05:00|20.78|20.63|20.77|20.62|20.79|20.64|20.75|20.6|24
1760915400000|2025-10-19 23:10:00|20.78|20.63|20.76|20.61|20.78|20.63|20.75|20.6|77
1760915700000|2025-10-19 23:15:00|20.75|20.6|20.76|20.61|20.77|20.62|20.75|20.6|70
1760916000000|2025-10-19 23:20:00|20.75|20.6|20.75|20.6|20.76|20.61|20.74|20.59|57
1760916300000|2025-10-19 23:25:00|20.76|20.61|20.77|20.62|20.77|20.62|20.75|20.6|48
1760916600000|2025-10-19 23:30:00|20.76|20.61|20.75|20.6|20.78|20.63|20.74|20.59|36
1760916900000|2025-10-19 23:35:00|20.74|20.59|20.72|20.57|20.75|20.6|20.72|20.57|51
1760917200000|2025-10-19 23:40:00|20.71|20.56|20.69|20.54|20.72|20.57|20.67|20.52|50
1760917500000|2025-10-19 23:45:00|20.68|20.53|20.65|20.5|20.69|20.54|20.65|20.5|50
1760917800000|2025-10-19 23:50:00|20.66|20.51|20.67|20.52|20.68|20.53|20.65|20.5|114
1760918100000|2025-10-19 23:55:00|20.68|20.53|20.67|20.52|20.68|20.53|20.66|20.51|172
1760918400000|2025-10-20 00:00:00|20.68|20.53|20.6|20.45|20.68|20.53|20.58|20.43|91
1760918700000|2025-10-20 00:05:00|20.59|20.44|20.58|20.43|20.62|20.47|20.57|20.42|124
1760919000000|2025-10-20 00:10:00|20.57|20.42|20.54|20.39|20.59|20.44|20.54|20.39|178
1760919300000|2025-10-20 00:15:00|20.53|20.38|20.48|20.33|20.54|20.39|20.48|20.33|160
1760919600000|2025-10-20 00:20:00|20.47|20.32|20.37|20.22|20.48|20.33|20.33|20.18|192
1760919900000|2025-10-20 00:25:00|20.36|20.21|20.35|20.2|20.38|20.23|20.31|20.16|186
1760920200000|2025-10-20 00:30:00|20.34|20.19|20.31|20.16|20.35|20.2|20.25|20.1|248
1760920500000|2025-10-20 00:35:00|20.3|20.15|20.39|20.24|20.39|20.24|20.3|20.15|179
1760920800000|2025-10-20 00:40:00|20.4|20.25|20.4|20.25|20.46|20.31|20.4|20.25|168
1760921100000|2025-10-20 00:45:00|20.41|20.26|20.44|20.29|20.47|20.32|20.4|20.25|92
1760921400000|2025-10-20 00:50:00|20.45|20.3|20.46|20.31|20.46|20.31|20.42|20.27|44
1760921700000|2025-10-20 00:55:00|20.47|20.32|20.48|20.33|20.49|20.34|20.45|20.3|74
1760922000000|2025-10-20 01:00:00|20.49|20.34|20.47|20.32|20.53|20.38|20.46|20.31|85
1760922300000|2025-10-20 01:05:00|20.46|20.31|20.46|20.31|20.47|20.32|20.4|20.25|163
1760922600000|2025-10-20 01:10:00|20.47|20.32|20.49|20.34|20.53|20.38|20.47|20.32|119
1760922900000|2025-10-20 01:15:00|20.48|20.33|20.48|20.33|20.5|20.35|20.45|20.3|71
1760923200000|2025-10-20 01:20:00|20.47|20.32|20.45|20.3|20.48|20.33|20.44|20.29|33
1760923500000|2025-10-20 01:25:00|20.46|20.31|20.46|20.31|20.48|20.33|20.44|20.29|33
1760923800000|2025-10-20 01:30:00|20.47|20.32|20.43|20.28|20.5|20.35|20.43|20.28|73
1760924100000|2025-10-20 01:35:00|20.42|20.27|20.41|20.26|20.44|20.29|20.4|20.25|70
1760924400000|2025-10-20 01:40:00|20.4|20.25|20.43|20.28|20.44|20.29|20.39|20.24|32
1760924700000|2025-10-20 01:45:00|20.42|20.27|20.45|20.3|20.45|20.3|20.39|20.24|32
1760925000000|2025-10-20 01:50:00|20.44|20.29|20.43|20.28|20.47|20.32|20.4|20.25|66
1760925300000|2025-10-20 01:55:00|20.44|20.29|20.43|20.28|20.44|20.29|20.41|20.26|56
1760925600000|2025-10-20 02:00:00|20.42|20.27|20.37|20.22|20.43|20.28|20.37|20.22|132
1760925900000|2025-10-20 02:05:00|20.36|20.21|20.34|20.19|20.38|20.23|20.33|20.18|65
1760926200000|2025-10-20 02:10:00|20.33|20.18|20.34|20.19|20.37|20.22|20.29|20.14|50
1760926500000|2025-10-20 02:15:00|20.33|20.18|20.44|20.29|20.48|20.33|20.32|20.17|179
1760926800000|2025-10-20 02:20:00|20.43|20.28|20.47|20.32|20.49|20.34|20.43|20.28|167
1760927100000|2025-10-20 02:25:00|20.46|20.31|20.46|20.31|20.47|20.32|20.45|20.3|41
1760927400000|2025-10-20 02:30:00|20.45|20.3|20.44|20.29|20.45|20.3|20.42|20.27|86
1760927700000|2025-10-20 02:35:00|20.45|20.3|20.55|20.4|20.56|20.41|20.45|20.3|246
1760928000000|2025-10-20 02:40:00|20.54|20.39|20.55|20.4|20.57|20.42|20.53|20.38|144
1760928300000|2025-10-20 02:45:00|20.54|20.39|20.54|20.39|20.58|20.43|20.52|20.37|113
1760928600000|2025-10-20 02:50:00|20.55|20.4|20.54|20.39|20.6|20.45|20.54|20.39|110
1760928900000|2025-10-20 02:55:00|20.53|20.38|20.54|20.39|20.56|20.41|20.52|20.37|28
1760929200000|2025-10-20 03:00:00|20.53|20.38|20.52|20.37|20.55|20.4|20.51|20.36|82
1760929500000|2025-10-20 03:05:00|20.53|20.38|20.49|20.34|20.53|20.38|20.48|20.33|160
1760929800000|2025-10-20 03:10:00|20.5|20.35|20.52|20.37|20.52|20.37|20.48|20.33|166
1760930100000|2025-10-20 03:15:00|20.51|20.36|20.6|20.45|20.63|20.48|20.51|20.36|148
1760930400000|2025-10-20 03:20:00|20.59|20.44|20.59|20.44|20.6|20.45|20.57|20.42|99
1760930700000|2025-10-20 03:25:00|20.58|20.43|20.61|20.46|20.61|20.46|20.57|20.42|22
1760931000000|2025-10-20 03:30:00|20.62|20.47|20.6|20.45|20.66|20.51|20.59|20.44|83
1760931300000|2025-10-20 03:35:00|20.61|20.46|20.66|20.51|20.66|20.51|20.61|20.46|58
1760931600000|2025-10-20 03:40:00|20.67|20.52|20.76|20.61|20.8|20.65|20.66|20.51|147
1760931900000|2025-10-20 03:45:00|20.75|20.6|20.82|20.67|20.84|20.69|20.74|20.59|83
1760932200000|2025-10-20 03:50:00|20.83|20.68|21.1|20.95|21.16|21.01|20.83|20.68|206
1760932500000|2025-10-20 03:55:00|21.11|20.96|21.1|20.95|21.14|20.99|21.06|20.91|157
1760932800000|2025-10-20 04:00:00|21.11|20.96|21.11|20.96|21.16|21.01|21.08|20.93|350
1760933100000|2025-10-20 04:05:00|21.1|20.95|21.08|20.93|21.18|21.03|21.06|20.91|233
1760933400000|2025-10-20 04:10:00|21.07|20.92|21.12|20.97|21.12|20.97|21.07|20.92|130
1760933700000|2025-10-20 04:15:00|21.13|20.98|21.09|20.94|21.14|20.99|21.07|20.92|169
1760934000000|2025-10-20 04:20:00|21.08|20.93|21.1|20.95|21.11|20.96|21.06|20.91|91
1760934300000|2025-10-20 04:25:00|21.11|20.96|21.11|20.96|21.13|20.98|21.1|20.95|127
1760934600000|2025-10-20 04:30:00|21.1|20.95|21.12|20.97|21.17|21.02|21.1|20.95|153
1760934900000|2025-10-20 04:35:00|21.13|20.98|21.12|20.97|21.16|21.01|21.11|20.96|142
1760935200000|2025-10-20 04:40:00|21.11|20.96|21.14|20.99|21.15|21|21.11|20.96|76
1760935500000|2025-10-20 04:45:00|21.15|21|21.1|20.95|21.15|21|21.1|20.95|56
1760935800000|2025-10-20 04:50:00|21.09|20.94|21.1|20.95|21.12|20.97|21.08|20.93|248
1760936100000|2025-10-20 04:55:00|21.11|20.96|21.13|20.98|21.13|20.98|21.09|20.94|91
1760936400000|2025-10-20 05:00:00|21.14|20.99|21.03|20.88|21.14|20.99|21.03|20.88|126
1760936700000|2025-10-20 05:05:00|21.02|20.87|21.03|20.88|21.04|20.89|21|20.85|112
1760937000000|2025-10-20 05:10:00|21.02|20.87|21.05|20.9|21.06|20.91|20.99|20.84|90
1760937300000|2025-10-20 05:15:00|21.04|20.89|20.94|20.79|21.04|20.89|20.94|20.79|90
1760937600000|2025-10-20 05:20:00|20.95|20.8|21.03|20.88|21.04|20.89|20.95|20.8|73
1760937900000|2025-10-20 05:25:00|21.02|20.87|20.99|20.84|21.03|20.88|20.98|20.83|66
1760938200000|2025-10-20 05:30:00|21|20.85|21.02|20.87|21.06|20.91|20.99|20.84|77
1760938500000|2025-10-20 05:35:00|21.01|20.86|21|20.85|21.02|20.87|20.98|20.83|136
1760938800000|2025-10-20 05:40:00|20.99|20.84|20.98|20.83|21|20.85|20.94|20.79|82
1760939100000|2025-10-20 05:45:00|20.97|20.82|20.98|20.83|20.99|20.84|20.95|20.8|74
1760939400000|2025-10-20 05:50:00|20.99|20.84|21.08|20.93|21.09|20.94|20.98|20.83|62
1760939700000|2025-10-20 05:55:00|21.07|20.92|21.03|20.88|21.08|20.93|21.01|20.86|85
1760940000000|2025-10-20 06:00:00|21.04|20.89|21.03|20.88|21.05|20.9|21|20.85|82
1760940300000|2025-10-20 06:05:00|21.04|20.89|21.03|20.88|21.05|20.9|20.99|20.84|78
1760940600000|2025-10-20 06:10:00|21.02|20.87|21.03|20.88|21.06|20.91|21.02|20.87|102
1760940900000|2025-10-20 06:15:00|21.04|20.89|21.1|20.95|21.11|20.96|21.04|20.89|83
1760941200000|2025-10-20 06:20:00|21.09|20.94|21.1|20.95|21.15|21|21.08|20.93|133
1760941500000|2025-10-20 06:25:00|21.11|20.96|21.08|20.93|21.11|20.96|21.08|20.93|81
1760941800000|2025-10-20 06:30:00|21.09|20.94|21.18|21.03|21.18|21.03|21.08|20.93|114
1760942100000|2025-10-20 06:35:00|21.17|21.02|21.19|21.04|21.23|21.08|21.15|21|193
1760942400000|2025-10-20 06:40:00|21.2|21.05|21.28|21.13|21.29|21.14|21.2|21.05|138
1760942700000|2025-10-20 06:45:00|21.29|21.14|21.21|21.06|21.29|21.14|21.18|21.03|154
1760943000000|2025-10-20 06:50:00|21.2|21.05|21.22|21.07|21.23|21.08|21.2|21.05|99
1760943300000|2025-10-20 06:55:00|21.23|21.08|21.15|21|21.24|21.09|21.15|21|69
1760943600000|2025-10-20 07:00:00|21.14|20.99|21.08|20.93|21.14|20.99|21.05|20.9|157
1760943900000|2025-10-20 07:05:00|21.07|20.92|21.08|20.93|21.08|20.93|21.06|20.91|102
1760944200000|2025-10-20 07:10:00|21.09|20.94|21.13|20.98|21.13|20.98|21.09|20.94|35
1760944500000|2025-10-20 07:15:00|21.14|20.99|21.14|20.99|21.15|21|21.12|20.97|47
1760944800000|2025-10-20 07:20:00|21.15|21|21.12|20.97|21.17|21.02|21.12|20.97|163
1760945100000|2025-10-20 07:25:00|21.11|20.96|21.11|20.96|21.15|21|21.11|20.96|99
1760945400000|2025-10-20 07:30:00|21.12|20.97|21.08|20.93|21.12|20.97|21.07|20.92|84
1760945700000|2025-10-20 07:35:00|21.07|20.92|21.02|20.87|21.09|20.94|21.02|20.87|50
1760946000000|2025-10-20 07:40:00|21.03|20.88|21.04|20.89|21.04|20.89|21.02|20.87|60
1760946300000|2025-10-20 07:45:00|21.03|20.88|21.01|20.86|21.04|20.89|21.01|20.86|63
1760946600000|2025-10-20 07:50:00|21|20.85|20.97|20.82|21.01|20.86|20.96|20.81|89
1760946900000|2025-10-20 07:55:00|20.96|20.81|20.99|20.84|21|20.85|20.95|20.8|44
1760947200000|2025-10-20 08:00:00|21|20.85|20.96|20.81|21|20.85|20.95|20.8|131
1760947500000|2025-10-20 08:05:00|20.97|20.82|20.95|20.8|20.98|20.83|20.94|20.79|93
1760947800000|2025-10-20 08:10:00|20.94|20.79|20.95|20.8|20.95|20.8|20.92|20.77|50
1760948100000|2025-10-20 08:15:00|20.94|20.79|20.94|20.79|20.97|20.82|20.93|20.78|107
1760948400000|2025-10-20 08:20:00|20.93|20.78|20.86|20.71|20.94|20.79|20.86|20.71|202
1760948700000|2025-10-20 08:25:00|20.87|20.72|20.9|20.75|20.91|20.76|20.86|20.71|104
1760949000000|2025-10-20 08:30:00|20.91|20.76|20.99|20.84|21|20.85|20.89|20.74|161
1760949300000|2025-10-20 08:35:00|21|20.85|20.95|20.8|21.03|20.88|20.93|20.78|174
1760949600000|2025-10-20 08:40:00|20.96|20.81|20.95|20.8|20.96|20.81|20.91|20.76|108
1760949900000|2025-10-20 08:45:00|20.96|20.81|20.94|20.79|20.99|20.84|20.92|20.77|75
1760950200000|2025-10-20 08:50:00|20.93|20.78|20.88|20.73|20.93|20.78|20.88|20.73|22
1760950500000|2025-10-20 08:55:00|20.89|20.74|20.89|20.74|20.9|20.75|20.88|20.73|161
1760950800000|2025-10-20 09:00:00|20.88|20.73|20.87|20.72|20.89|20.74|20.86|20.71|32
1760951100000|2025-10-20 09:05:00|20.86|20.71|20.86|20.71|20.87|20.72|20.84|20.69|115
1760951400000|2025-10-20 09:10:00|20.85|20.7|20.88|20.73|20.89|20.74|20.85|20.7|84
1760951700000|2025-10-20 09:15:00|20.87|20.72|20.81|20.66|20.88|20.73|20.8|20.65|88
1760952000000|2025-10-20 09:20:00|20.82|20.67|20.82|20.67|20.83|20.68|20.8|20.65|55
1760952300000|2025-10-20 09:25:00|20.81|20.66|20.83|20.68|20.84|20.69|20.81|20.66|57
1760952600000|2025-10-20 09:30:00|20.82|20.67|20.81|20.66|20.85|20.7|20.81|20.66|134
1760952900000|2025-10-20 09:35:00|20.82|20.67|20.81|20.66|20.83|20.68|20.8|20.65|64
1760953200000|2025-10-20 09:40:00|20.82|20.67|20.84|20.69|20.85|20.7|20.82|20.67|71
1760953500000|2025-10-20 09:45:00|20.83|20.68|20.83|20.68|20.84|20.69|20.8|20.65|168
1760953800000|2025-10-20 09:50:00|20.84|20.69|20.84|20.69|20.84|20.69|20.81|20.66|67
1760954100000|2025-10-20 09:55:00|20.83|20.68|20.86|20.71|20.87|20.72|20.82|20.67|153
1760954400000|2025-10-20 10:00:00|20.87|20.72|20.85|20.7|20.9|20.75|20.85|20.7|86
1760954700000|2025-10-20 10:05:00|20.86|20.71|20.83|20.68|20.87|20.72|20.81|20.66|212
1760955000000|2025-10-20 10:10:00|20.84|20.69|20.85|20.7|20.86|20.71|20.82|20.67|156
1760955300000|2025-10-20 10:15:00|20.86|20.71|20.87|20.72|20.9|20.75|20.86|20.71|209
1760955600000|2025-10-20 10:20:00|20.88|20.73|20.88|20.73|20.89|20.74|20.85|20.7|175
1760955900000|2025-10-20 10:25:00|20.87|20.72|20.92|20.77|20.93|20.78|20.87|20.72|108
1760956200000|2025-10-20 10:30:00|20.93|20.78|20.94|20.79|20.97|20.82|20.92|20.77|102
1760956500000|2025-10-20 10:35:00|20.93|20.78|20.9|20.75|20.97|20.82|20.89|20.74|92
1760956800000|2025-10-20 10:40:00|20.91|20.76|20.86|20.71|20.91|20.76|20.84|20.69|132
1760957100000|2025-10-20 10:45:00|20.85|20.7|20.83|20.68|20.87|20.72|20.8|20.65|142
1760957400000|2025-10-20 10:50:00|20.82|20.67|20.78|20.63|20.83|20.68|20.75|20.6|118
1760957700000|2025-10-20 10:55:00|20.79|20.64|20.8|20.65|20.81|20.66|20.78|20.63|110
1760958000000|2025-10-20 11:00:00|20.79|20.64|20.77|20.62|20.8|20.65|20.76|20.61|83
1760958300000|2025-10-20 11:05:00|20.76|20.61|20.76|20.61|20.8|20.65|20.73|20.58|76
1760958600000|2025-10-20 11:10:00|20.77|20.62|20.72|20.57|20.77|20.62|20.72|20.57|36
1760958900000|2025-10-20 11:15:00|20.71|20.56|20.75|20.6|20.76|20.61|20.71|20.56|103
1760959200000|2025-10-20 11:20:00|20.74|20.59|20.75|20.6|20.76|20.61|20.72|20.57|116
1760959500000|2025-10-20 11:25:00|20.76|20.61|20.78|20.63|20.8|20.65|20.76|20.61|89
1760959800000|2025-10-20 11:30:00|20.77|20.62|20.76|20.61|20.78|20.63|20.73|20.58|144
1760960100000|2025-10-20 11:35:00|20.77|20.62|20.77|20.62|20.79|20.64|20.74|20.59|117
1760960400000|2025-10-20 11:40:00|20.76|20.61|20.77|20.62|20.77|20.62|20.73|20.58|102
1760960700000|2025-10-20 11:45:00|20.76|20.61|20.78|20.63|20.8|20.65|20.76|20.61|57
1760961000000|2025-10-20 11:50:00|20.79|20.64|20.84|20.69|20.85|20.7|20.79|20.64|195
1760961300000|2025-10-20 11:55:00|20.83|20.68|20.86|20.71|20.87|20.72|20.82|20.67|112
1760961600000|2025-10-20 12:00:00|20.85|20.7|20.82|20.67|20.86|20.71|20.81|20.66|109
1760961900000|2025-10-20 12:05:00|20.81|20.66|20.77|20.62|20.82|20.67|20.75|20.6|242
1760962200000|2025-10-20 12:10:00|20.78|20.63|20.75|20.6|20.78|20.63|20.74|20.59|100
1760962500000|2025-10-20 12:15:00|20.76|20.61|20.77|20.62|20.79|20.64|20.73|20.58|162
1760962800000|2025-10-20 12:20:00|20.78|20.63|20.81|20.66|20.83|20.68|20.78|20.63|204
1760963100000|2025-10-20 12:25:00|20.82|20.67|20.81|20.66|20.82|20.67|20.79|20.64|34
1760963400000|2025-10-20 12:30:00|20.8|20.65|20.81|20.66|20.84|20.69|20.78|20.63|40
1760963700000|2025-10-20 12:35:00|20.82|20.67|20.8|20.65|20.83|20.68|20.79|20.64|151
1760964000000|2025-10-20 12:40:00|20.81|20.66|20.75|20.6|20.81|20.66|20.75|20.6|81
1760964300000|2025-10-20 12:45:00|20.76|20.61|20.75|20.6|20.77|20.62|20.74|20.59|156
1760964600000|2025-10-20 12:50:00|20.74|20.59|20.72|20.57|20.75|20.6|20.71|20.56|79
1760964900000|2025-10-20 12:55:00|20.73|20.58|20.75|20.6|20.75|20.6|20.72|20.57|45
1760965200000|2025-10-20 13:00:00|20.76|20.61|20.76|20.61|20.79|20.64|20.75|20.6|71
1760965500000|2025-10-20 13:05:00|20.75|20.6|20.71|20.56|20.75|20.6|20.71|20.56|71
1760965800000|2025-10-20 13:10:00|20.72|20.57|20.66|20.51|20.72|20.57|20.66|20.51|87
1760966100000|2025-10-20 13:15:00|20.65|20.5|20.69|20.54|20.69|20.54|20.65|20.5|47
1760966400000|2025-10-20 13:20:00|20.68|20.53|20.66|20.51|20.69|20.54|20.65|20.5|55
1760966700000|2025-10-20 13:25:00|20.67|20.52|20.69|20.54|20.71|20.56|20.65|20.5|37
1760967000000|2025-10-20 13:30:00|20.7|20.55|20.76|20.61|20.8|20.65|20.69|20.54|170
1760967300000|2025-10-20 13:35:00|20.77|20.62|20.81|20.66|20.83|20.68|20.75|20.6|151
1760967600000|2025-10-20 13:40:00|20.82|20.67|20.84|20.69|20.87|20.72|20.81|20.66|214
1760967900000|2025-10-20 13:45:00|20.85|20.7|20.88|20.73|20.89|20.74|20.82|20.67|190
1760968200000|2025-10-20 13:50:00|20.87|20.72|20.88|20.73|20.88|20.73|20.81|20.66|113
1760968500000|2025-10-20 13:55:00|20.89|20.74|20.85|20.7|20.9|20.75|20.82|20.67|111
1760968800000|2025-10-20 14:00:00|20.86|20.71|20.81|20.66|20.89|20.74|20.78|20.63|177
1760969100000|2025-10-20 14:05:00|20.82|20.67|20.8|20.65|20.82|20.67|20.78|20.63|108
1760969400000|2025-10-20 14:10:00|20.81|20.66|20.79|20.64|20.82|20.67|20.78|20.63|91
1760969700000|2025-10-20 14:15:00|20.78|20.63|20.65|20.5|20.78|20.63|20.63|20.48|157
1760970000000|2025-10-20 14:20:00|20.66|20.51|20.72|20.57|20.73|20.58|20.66|20.51|93
1760970300000|2025-10-20 14:25:00|20.71|20.56|20.86|20.71|20.86|20.71|20.71|20.56|142
1760970600000|2025-10-20 14:30:00|20.85|20.7|20.81|20.66|20.86|20.71|20.81|20.66|101
1760970900000|2025-10-20 14:35:00|20.8|20.65|20.82|20.67|20.84|20.69|20.8|20.65|63
1760971200000|2025-10-20 14:40:00|20.81|20.66|20.8|20.65|20.82|20.67|20.77|20.62|102
1760971500000|2025-10-20 14:45:00|20.79|20.64|20.83|20.68|20.84|20.69|20.79|20.64|119
1760971800000|2025-10-20 14:50:00|20.82|20.67|20.82|20.67|20.83|20.68|20.81|20.66|59
1760972100000|2025-10-20 14:55:00|20.83|20.68|20.82|20.67|20.85|20.7|20.81|20.66|106
1760972400000|2025-10-20 15:00:00|20.81|20.66|20.82|20.67|20.84|20.69|20.78|20.63|136
1760972700000|2025-10-20 15:05:00|20.83|20.68|20.92|20.77|20.95|20.8|20.82|20.67|130
1760973000000|2025-10-20 15:10:00|20.93|20.78|20.73|20.58|20.95|20.8|20.73|20.58|157
1760973300000|2025-10-20 15:15:00|20.72|20.57|20.75|20.6|20.77|20.62|20.7|20.55|96
1760973600000|2025-10-20 15:20:00|20.76|20.61|20.79|20.64|20.79|20.64|20.73|20.58|140
1760973900000|2025-10-20 15:25:00|20.78|20.63|20.78|20.63|20.81|20.66|20.77|20.62|219
1760974200000|2025-10-20 15:30:00|20.77|20.62|20.78|20.63|20.79|20.64|20.75|20.6|134
1760974500000|2025-10-20 15:35:00|20.77|20.62|20.78|20.63|20.79|20.64|20.76|20.61|106
1760974800000|2025-10-20 15:40:00|20.77|20.62|20.79|20.64|20.81|20.66|20.76|20.61|117
1760975100000|2025-10-20 15:45:00|20.8|20.65|20.84|20.69|20.84|20.69|20.76|20.61|171
1760975400000|2025-10-20 15:50:00|20.83|20.68|20.8|20.65|20.88|20.73|20.78|20.63|221
1760975700000|2025-10-20 15:55:00|20.79|20.64|20.71|20.56|20.8|20.65|20.7|20.55|186
1760976000000|2025-10-20 16:00:00|20.7|20.55|20.49|20.34|20.71|20.56|20.34|20.19|326
1760976300000|2025-10-20 16:05:00|20.5|20.35|20.57|20.42|20.58|20.43|20.5|20.35|196
1760976600000|2025-10-20 16:10:00|20.58|20.43|20.55|20.4|20.6|20.45|20.54|20.39|126
1760976900000|2025-10-20 16:15:00|20.54|20.39|20.56|20.41|20.56|20.41|20.5|20.35|135
1760977200000|2025-10-20 16:20:00|20.55|20.4|20.56|20.41|20.59|20.44|20.52|20.37|258
1760977500000|2025-10-20 16:25:00|20.55|20.4|20.52|20.37|20.59|20.44|20.49|20.34|340
1760977800000|2025-10-20 16:30:00|20.51|20.36|20.42|20.27|20.51|20.36|20.4|20.25|158
1760978100000|2025-10-20 16:35:00|20.41|20.26|20.38|20.23|20.42|20.27|20.36|20.21|132
1760978400000|2025-10-20 16:40:00|20.39|20.24|20.42|20.27|20.49|20.34|20.39|20.24|208
1760978700000|2025-10-20 16:45:00|20.41|20.26|20.39|20.24|20.42|20.27|20.34|20.19|195
1760979000000|2025-10-20 16:50:00|20.4|20.25|20.4|20.25|20.41|20.26|20.38|20.23|197
1760979300000|2025-10-20 16:55:00|20.39|20.24|20.44|20.29|20.47|20.32|20.39|20.24|259
1760979600000|2025-10-20 17:00:00|20.43|20.28|20.53|20.38|20.54|20.39|20.43|20.28|226
1760979900000|2025-10-20 17:05:00|20.54|20.39|20.48|20.33|20.59|20.44|20.48|20.33|167
1760980200000|2025-10-20 17:10:00|20.49|20.34|20.43|20.28|20.49|20.34|20.41|20.26|151
1760980500000|2025-10-20 17:15:00|20.42|20.27|20.46|20.31|20.49|20.34|20.42|20.27|187
1760980800000|2025-10-20 17:20:00|20.45|20.3|20.44|20.29|20.47|20.32|20.42|20.27|152
1760981100000|2025-10-20 17:25:00|20.45|20.3|20.42|20.27|20.45|20.3|20.4|20.25|147
1760981400000|2025-10-20 17:30:00|20.41|20.26|20.38|20.23|20.42|20.27|20.38|20.23|186
1760981700000|2025-10-20 17:35:00|20.37|20.22|20.33|20.18|20.39|20.24|20.32|20.17|77
1760982000000|2025-10-20 17:40:00|20.32|20.17|20.35|20.2|20.37|20.22|20.32|20.17|84
1760982300000|2025-10-20 17:45:00|20.36|20.21|20.48|20.33|20.51|20.36|20.34|20.19|161
1760982600000|2025-10-20 17:50:00|20.47|20.32|20.45|20.3|20.51|20.36|20.43|20.28|104
1760982900000|2025-10-20 17:55:00|20.44|20.29|20.45|20.3|20.45|20.3|20.42|20.27|100
1760983200000|2025-10-20 18:00:00|20.44|20.29|20.44|20.29|20.46|20.31|20.43|20.28|163
1760983500000|2025-10-20 18:05:00|20.45|20.3|20.48|20.33|20.5|20.35|20.43|20.28|96
1760983800000|2025-10-20 18:10:00|20.49|20.34|20.45|20.3|20.5|20.35|20.45|20.3|65
1760984100000|2025-10-20 18:15:00|20.44|20.29|20.4|20.25|20.45|20.3|20.39|20.24|71
1760984400000|2025-10-20 18:20:00|20.39|20.24|20.42|20.27|20.42|20.27|20.39|20.24|142
1760984700000|2025-10-20 18:25:00|20.43|20.28|20.45|20.3|20.46|20.31|20.4|20.25|98
1760985000000|2025-10-20 18:30:00|20.44|20.29|20.47|20.32|20.47|20.32|20.43|20.28|96
1760985300000|2025-10-20 18:35:00|20.48|20.33|20.47|20.32|20.5|20.35|20.47|20.32|58
1760985600000|2025-10-20 18:40:00|20.48|20.33|20.48|20.33|20.48|20.33|20.45|20.3|31
1760985900000|2025-10-20 18:45:00|20.47|20.32|20.51|20.36|20.52|20.37|20.47|20.32|55
1760986200000|2025-10-20 18:50:00|20.52|20.37|20.52|20.37|20.53|20.38|20.49|20.34|73
1760986500000|2025-10-20 18:55:00|20.51|20.36|20.53|20.38|20.54|20.39|20.5|20.35|167
1760986800000|2025-10-20 19:00:00|20.52|20.37|20.53|20.38|20.56|20.41|20.49|20.34|72
1760987100000|2025-10-20 19:05:00|20.54|20.39|20.49|20.34|20.54|20.39|20.48|20.33|102
1760987400000|2025-10-20 19:10:00|20.48|20.33|20.48|20.33|20.49|20.34|20.46|20.31|89
1760987700000|2025-10-20 19:15:00|20.49|20.34|20.45|20.3|20.49|20.34|20.43|20.28|53
1760988000000|2025-10-20 19:20:00|20.46|20.31|20.45|20.3|20.46|20.31|20.44|20.29|54
1760988300000|2025-10-20 19:25:00|20.46|20.31|20.52|20.37|20.52|20.37|20.45|20.3|145
1760988600000|2025-10-20 19:30:00|20.51|20.36|20.5|20.35|20.53|20.38|20.5|20.35|156
1760988900000|2025-10-20 19:35:00|20.51|20.36|20.56|20.41|20.57|20.42|20.5|20.35|58
1760989200000|2025-10-20 19:40:00|20.57|20.42|20.6|20.45|20.6|20.45|20.56|20.41|86
1760989500000|2025-10-20 19:45:00|20.62|20.47|20.64|20.49|20.65|20.5|20.61|20.46|87
1760989800000|2025-10-20 19:50:00|20.65|20.5|20.62|20.47|20.68|20.53|20.61|20.46|84
1760990100000|2025-10-20 19:55:00|20.61|20.46|20.61|20.46|20.64|20.49|20.6|20.45|79
1760990400000|2025-10-20 20:00:00|20.6|20.45|20.58|20.43|20.61|20.46|20.56|20.41|89
1760990700000|2025-10-20 20:05:00|20.57|20.42|20.61|20.46|20.66|20.51|20.57|20.42|58
1760991000000|2025-10-20 20:10:00|20.6|20.45|20.63|20.48|20.63|20.48|20.6|20.45|14
1760991300000|2025-10-20 20:15:00|20.62|20.47|20.62|20.47|20.63|20.48|20.6|20.45|41
1760991600000|2025-10-20 20:20:00|20.61|20.46|20.62|20.47|20.63|20.48|20.6|20.45|48
1760991900000|2025-10-20 20:25:00|20.61|20.46|20.6|20.45|20.64|20.49|20.59|20.44|54
1760992200000|2025-10-20 20:30:00|20.59|20.44|20.59|20.44|20.6|20.45|20.57|20.42|45
1760992500000|2025-10-20 20:35:00|20.58|20.43|20.59|20.44|20.59|20.44|20.56|20.41|62
1760992800000|2025-10-20 20:40:00|20.58|20.43|20.61|20.46|20.61|20.46|20.58|20.43|22
1760993100000|2025-10-20 20:45:00|20.62|20.47|20.61|20.46|20.62|20.47|20.6|20.45|32
1760993400000|2025-10-20 20:50:00|20.6|20.45|20.62|20.47|20.62|20.47|20.59|20.44|71
1760993700000|2025-10-20 20:55:00|20.61|20.46|20.64|20.49|20.64|20.49|20.61|20.46|98
1760994000000|2025-10-20 21:00:00|20.63|20.48|20.64|20.49|20.65|20.5|20.63|20.48|54
1760994300000|2025-10-20 21:05:00|20.65|20.5|20.7|20.55|20.7|20.55|20.64|20.49|72
1760994600000|2025-10-20 21:10:00|20.71|20.56|20.65|20.5|20.71|20.56|20.65|20.5|33
1760994900000|2025-10-20 21:15:00|20.64|20.49|20.61|20.46|20.66|20.51|20.61|20.46|70
1760995200000|2025-10-20 21:20:00|20.62|20.47|20.58|20.43|20.62|20.47|20.55|20.4|42
1760995500000|2025-10-20 21:25:00|20.59|20.44|20.58|20.43|20.59|20.44|20.55|20.4|20
1760995800000|2025-10-20 21:30:00|20.57|20.42|20.57|20.42|20.58|20.43|20.56|20.41|5
1760996100000|2025-10-20 21:35:00|20.56|20.41|20.53|20.38|20.56|20.41|20.53|20.38|12
1760996400000|2025-10-20 21:40:00|20.52|20.37|20.51|20.36|20.53|20.38|20.49|20.34|22
1760996700000|2025-10-20 21:45:00|20.5|20.35|20.48|20.33|20.51|20.36|20.47|20.32|13
1760997000000|2025-10-20 21:50:00|20.49|20.34|20.49|20.34|20.5|20.35|20.48|20.33|7
1760997300000|2025-10-20 21:55:00|20.5|20.35|20.47|20.32|20.5|20.35|20.46|20.31|34
1760997600000|2025-10-20 22:00:00|20.46|20.31|20.44|20.29|20.48|20.33|20.42|20.27|39
1760997900000|2025-10-20 22:05:00|20.45|20.3|20.46|20.31|20.47|20.32|20.42|20.27|66
1760998200000|2025-10-20 22:10:00|20.47|20.32|20.49|20.34|20.49|20.34|20.46|20.31|21
1760998500000|2025-10-20 22:15:00|20.5|20.35|20.5|20.35|20.51|20.36|20.49|20.34|29
1760998800000|2025-10-20 22:20:00|20.49|20.34|20.48|20.33|20.51|20.36|20.48|20.33|62
1760999100000|2025-10-20 22:25:00|20.47|20.32|20.47|20.32|20.48|20.33|20.47|20.32|21
1760999400000|2025-10-20 22:30:00|20.48|20.33|20.51|20.36|20.51|20.36|20.47|20.32|6
1760999700000|2025-10-20 22:35:00|20.52|20.37|20.52|20.37|20.52|20.37|20.51|20.36|23
1761000000000|2025-10-20 22:40:00|20.53|20.38|20.53|20.38|20.54|20.39|20.51|20.36|67
1761000300000|2025-10-20 22:45:00|20.52|20.37|20.51|20.36|20.53|20.38|20.5|20.35|28
1761000600000|2025-10-20 22:50:00|20.5|20.35|20.51|20.36|20.51|20.36|20.49|20.34|150
1761000900000|2025-10-20 22:55:00|20.5|20.35|20.51|20.36|20.51|20.36|20.5|20.35|96
1761001200000|2025-10-20 23:00:00|20.5|20.35|20.53|20.38|20.53|20.38|20.5|20.35|146
1761001500000|2025-10-20 23:05:00|20.52|20.37|20.48|20.33|20.52|20.37|20.47|20.32|77
1761001800000|2025-10-20 23:10:00|20.47|20.32|20.47|20.32|20.48|20.33|20.45|20.3|39
1761002100000|2025-10-20 23:15:00|20.46|20.31|20.47|20.32|20.48|20.33|20.46|20.31|22
1761002400000|2025-10-20 23:20:00|20.48|20.33|20.48|20.33|20.49|20.34|20.47|20.32|23
1761002700000|2025-10-20 23:25:00|20.49|20.34|20.51|20.36|20.51|20.36|20.48|20.33|157
1761003000000|2025-10-20 23:30:00|20.5|20.35|20.48|20.33|20.51|20.36|20.47|20.32|47
1761003300000|2025-10-20 23:35:00|20.49|20.34|20.45|20.3|20.49|20.34|20.45|20.3|27
1761003600000|2025-10-20 23:40:00|20.46|20.31|20.45|20.3|20.46|20.31|20.45|20.3|42
1761003900000|2025-10-20 23:45:00|20.46|20.31|20.44|20.29|20.46|20.31|20.44|20.29|11
1761004200000|2025-10-20 23:50:00|20.43|20.28|20.43|20.28|20.44|20.29|20.42|20.27|116
1761004500000|2025-10-20 23:55:00|20.44|20.29|20.43|20.28|20.44|20.29|20.43|20.28|6
1761004800000|2025-10-21 00:00:00|20.42|20.27|20.39|20.24|20.43|20.28|20.37|20.22|52
1761005100000|2025-10-21 00:05:00|20.38|20.23|20.37|20.22|20.39|20.24|20.35|20.2|84
1761005400000|2025-10-21 00:10:00|20.38|20.23|20.36|20.21|20.39|20.24|20.36|20.21|71
1761005700000|2025-10-21 00:15:00|20.37|20.22|20.39|20.24|20.39|20.24|20.37|20.22|93
1761006000000|2025-10-21 00:20:00|20.4|20.25|20.42|20.27|20.42|20.27|20.38|20.23|99
1761006300000|2025-10-21 00:25:00|20.41|20.26|20.42|20.27|20.43|20.28|20.41|20.26|78
1761006600000|2025-10-21 00:30:00|20.43|20.28|20.41|20.26|20.43|20.28|20.39|20.24|29
1761006900000|2025-10-21 00:35:00|20.4|20.25|20.42|20.27|20.42|20.27|20.4|20.25|17
1761007200000|2025-10-21 00:40:00|20.43|20.28|20.45|20.3|20.45|20.3|20.42|20.27|65
1761007500000|2025-10-21 00:45:00|20.44|20.29|20.4|20.25|20.45|20.3|20.4|20.25|55
1761007800000|2025-10-21 00:50:00|20.39|20.24|20.39|20.24|20.4|20.25|20.38|20.23|9
1761008100000|2025-10-21 00:55:00|20.38|20.23|20.37|20.22|20.39|20.24|20.37|20.22|52
1761008400000|2025-10-21 01:00:00|20.38|20.23|20.3|20.15|20.38|20.23|20.25|20.1|100
1761008700000|2025-10-21 01:05:00|20.31|20.16|20.3|20.15|20.31|20.16|20.27|20.12|56
1761009000000|2025-10-21 01:10:00|20.29|20.14|20.27|20.12|20.3|20.15|20.27|20.12|49
1761009300000|2025-10-21 01:15:00|20.28|20.13|20.29|20.14|20.3|20.15|20.27|20.12|50
1761009600000|2025-10-21 01:20:00|20.28|20.13|20.3|20.15|20.31|20.16|20.28|20.13|11
1761009900000|2025-10-21 01:25:00|20.31|20.16|20.31|20.16|20.33|20.18|20.31|20.16|27
1761010200000|2025-10-21 01:30:00|20.3|20.15|20.27|20.12|20.3|20.15|20.26|20.11|70
1761010500000|2025-10-21 01:35:00|20.26|20.11|20.23|20.08|20.27|20.12|20.21|20.06|62
1761010800000|2025-10-21 01:40:00|20.24|20.09|20.23|20.08|20.24|20.09|20.22|20.07|38
1761011100000|2025-10-21 01:45:00|20.24|20.09|20.2|20.05|20.25|20.1|20.2|20.05|55
1761011400000|2025-10-21 01:50:00|20.21|20.06|20.21|20.06|20.22|20.07|20.18|20.03|77
1761011700000|2025-10-21 01:55:00|20.2|20.05|20.19|20.04|20.21|20.06|20.15|20|61
1761012000000|2025-10-21 02:00:00|20.18|20.03|20.15|20|20.19|20.04|20.14|19.99|52
1761012300000|2025-10-21 02:05:00|20.14|19.99|20.1|19.95|20.15|20|20.1|19.95|101
1761012600000|2025-10-21 02:10:00|20.11|19.96|20.12|19.97|20.13|19.98|20.1|19.95|100
1761012900000|2025-10-21 02:15:00|20.13|19.98|20.11|19.96|20.13|19.98|20.09|19.94|85
1761013200000|2025-10-21 02:20:00|20.1|19.95|20.09|19.94|20.11|19.96|20.08|19.93|76
1761013500000|2025-10-21 02:25:00|20.08|19.93|20.1|19.95|20.11|19.96|20.05|19.9|105
1761013800000|2025-10-21 02:30:00|20.09|19.94|20.1|19.95|20.12|19.97|20.08|19.93|138
1761014100000|2025-10-21 02:35:00|20.09|19.94|20.1|19.95|20.12|19.97|20.09|19.94|76
1761014400000|2025-10-21 02:40:00|20.11|19.96|20.07|19.92|20.13|19.98|20.07|19.92|113
1761014700000|2025-10-21 02:45:00|20.06|19.91|20.06|19.91|20.09|19.94|20.05|19.9|85
1761015000000|2025-10-21 02:50:00|20.05|19.9|20.08|19.93|20.08|19.93|20.05|19.9|114
1761015300000|2025-10-21 02:55:00|20.09|19.94|20.02|19.87|20.09|19.94|20.02|19.87|98
1761015600000|2025-10-21 03:00:00|20.03|19.88|20.07|19.92|20.07|19.92|20.02|19.87|81
1761015900000|2025-10-21 03:05:00|20.06|19.91|20.03|19.88|20.07|19.92|20.02|19.87|104
1761016200000|2025-10-21 03:10:00|20.02|19.87|20.03|19.88|20.03|19.88|20|19.85|160
1761016500000|2025-10-21 03:15:00|20.04|19.89|20.01|19.86|20.05|19.9|20.01|19.86|52
1761016800000|2025-10-21 03:20:00|20.02|19.87|20.04|19.89|20.05|19.9|20.01|19.86|71
1761017100000|2025-10-21 03:25:00|20.05|19.9|20.02|19.87|20.05|19.9|20.01|19.86|148
1761017400000|2025-10-21 03:30:00|20.01|19.86|20.02|19.87|20.02|19.87|19.99|19.84|42
1761017700000|2025-10-21 03:35:00|20.01|19.86|20.02|19.87|20.02|19.87|20|19.85|14
1761018000000|2025-10-21 03:40:00|20.01|19.86|20|19.85|20.02|19.87|19.99|19.84|102
1761018300000|2025-10-21 03:45:00|19.99|19.84|19.96|19.81|20|19.85|19.96|19.81|188
1761018600000|2025-10-21 03:50:00|19.95|19.8|19.95|19.8|19.96|19.81|19.91|19.76|162
1761018900000|2025-10-21 03:55:00|19.96|19.81|19.94|19.79|19.97|19.82|19.94|19.79|51
1761019200000|2025-10-21 04:00:00|19.93|19.78|19.77|19.62|19.94|19.79|19.71|19.56|189
1761019500000|2025-10-21 04:05:00|19.76|19.61|19.74|19.59|19.78|19.63|19.7|19.55|199
1761019800000|2025-10-21 04:10:00|19.73|19.58|19.76|19.61|19.77|19.62|19.69|19.54|167
1761020100000|2025-10-21 04:15:00|19.75|19.6|19.74|19.59|19.78|19.63|19.7|19.55|158
1761020400000|2025-10-21 04:20:00|19.75|19.6|19.75|19.6|19.77|19.62|19.72|19.57|143
1761020700000|2025-10-21 04:25:00|19.76|19.61|19.77|19.62|19.78|19.63|19.73|19.58|118
1761021000000|2025-10-21 04:30:00|19.76|19.61|19.68|19.53|19.77|19.62|19.66|19.51|169
1761021300000|2025-10-21 04:35:00|19.69|19.54|19.63|19.48|19.71|19.56|19.62|19.47|215
1761021600000|2025-10-21 04:40:00|19.62|19.47|19.63|19.48|19.66|19.51|19.61|19.46|184
1761021900000|2025-10-21 04:45:00|19.64|19.49|19.63|19.48|19.68|19.53|19.6|19.45|236
1761022200000|2025-10-21 04:50:00|19.64|19.49|19.59|19.44|19.66|19.51|19.58|19.43|253
1761022500000|2025-10-21 04:55:00|19.58|19.43|19.6|19.45|19.6|19.45|19.56|19.41|107
1761022800000|2025-10-21 05:00:00|19.61|19.46|19.58|19.43|19.65|19.5|19.57|19.42|164
1761023100000|2025-10-21 05:05:00|19.57|19.42|19.63|19.48|19.63|19.48|19.56|19.41|217
1761023400000|2025-10-21 05:10:00|19.64|19.49|19.63|19.48|19.64|19.49|19.58|19.43|82
1761023700000|2025-10-21 05:15:00|19.62|19.47|19.65|19.5|19.66|19.51|19.58|19.43|235
1761024000000|2025-10-21 05:20:00|19.64|19.49|19.61|19.46|19.66|19.51|19.59|19.44|126
1761024300000|2025-10-21 05:25:00|19.6|19.45|19.65|19.5|19.67|19.52|19.59|19.44|170
1761024600000|2025-10-21 05:30:00|19.64|19.49|19.69|19.54|19.69|19.54|19.64|19.49|232
1761024900000|2025-10-21 05:35:00|19.68|19.53|19.63|19.48|19.7|19.55|19.63|19.48|183
1761025200000|2025-10-21 05:40:00|19.62|19.47|19.64|19.49|19.65|19.5|19.62|19.47|81
1761025500000|2025-10-21 05:45:00|19.65|19.5|19.63|19.48|19.67|19.52|19.63|19.48|125
1761025800000|2025-10-21 05:50:00|19.62|19.47|19.58|19.43|19.63|19.48|19.57|19.42|133
1761026100000|2025-10-21 05:55:00|19.59|19.44|19.58|19.43|19.59|19.44|19.57|19.42|62
1761026400000|2025-10-21 06:00:00|19.59|19.44|19.59|19.44|19.6|19.45|19.56|19.41|119
1761026700000|2025-10-21 06:05:00|19.6|19.45|19.59|19.44|19.61|19.46|19.57|19.42|160
1761027000000|2025-10-21 06:10:00|19.6|19.45|19.58|19.43|19.61|19.46|19.58|19.43|149
1761027300000|2025-10-21 06:15:00|19.57|19.42|19.64|19.49|19.64|19.49|19.57|19.42|54
1761027600000|2025-10-21 06:20:00|19.63|19.48|19.69|19.54|19.73|19.58|19.63|19.48|245
1761027900000|2025-10-21 06:25:00|19.7|19.55|19.71|19.56|19.72|19.57|19.68|19.53|97
1761028200000|2025-10-21 06:30:00|19.7|19.55|19.72|19.57|19.74|19.59|19.7|19.55|141
1761028500000|2025-10-21 06:35:00|19.73|19.58|19.73|19.58|19.75|19.6|19.71|19.56|109
1761028800000|2025-10-21 06:40:00|19.72|19.57|19.7|19.55|19.73|19.58|19.69|19.54|83
1761029100000|2025-10-21 06:45:00|19.69|19.54|19.74|19.59|19.74|19.59|19.69|19.54|70
1761029400000|2025-10-21 06:50:00|19.73|19.58|19.74|19.59|19.76|19.61|19.73|19.58|96
1761029700000|2025-10-21 06:55:00|19.75|19.6|19.74|19.59|19.75|19.6|19.73|19.58|90
1761030000000|2025-10-21 07:00:00|19.73|19.58|19.73|19.58|19.75|19.6|19.72|19.57|89
1761030300000|2025-10-21 07:05:00|19.72|19.57|19.74|19.59|19.76|19.61|19.72|19.57|103
1761030600000|2025-10-21 07:10:00|19.73|19.58|19.67|19.52|19.73|19.58|19.67|19.52|125
1761030900000|2025-10-21 07:15:00|19.68|19.53|19.75|19.6|19.75|19.6|19.67|19.52|91
1761031200000|2025-10-21 07:20:00|19.74|19.59|19.78|19.63|19.79|19.64|19.74|19.59|71
1761031500000|2025-10-21 07:25:00|19.79|19.64|19.79|19.64|19.81|19.66|19.78|19.63|91
1761031800000|2025-10-21 07:30:00|19.8|19.65|19.82|19.67|19.83|19.68|19.79|19.64|97
1761032100000|2025-10-21 07:35:00|19.83|19.68|19.8|19.65|19.83|19.68|19.78|19.63|108
1761032400000|2025-10-21 07:40:00|19.79|19.64|19.8|19.65|19.81|19.66|19.78|19.63|54
1761032700000|2025-10-21 07:45:00|19.79|19.64|19.81|19.66|19.82|19.67|19.79|19.64|83
1761033000000|2025-10-21 07:50:00|19.82|19.67|19.83|19.68|19.84|19.69|19.82|19.67|44
1761033300000|2025-10-21 07:55:00|19.84|19.69|19.86|19.71|19.86|19.71|19.83|19.68|97
1761033600000|2025-10-21 08:00:00|19.85|19.7|19.83|19.68|19.87|19.72|19.82|19.67|131
1761033900000|2025-10-21 08:05:00|19.82|19.67|19.8|19.65|19.83|19.68|19.79|19.64|77
1761034200000|2025-10-21 08:10:00|19.81|19.66|19.79|19.64|19.81|19.66|19.78|19.63|89
1761034500000|2025-10-21 08:15:00|19.78|19.63|19.8|19.65|19.82|19.67|19.78|19.63|75
1761034800000|2025-10-21 08:20:00|19.81|19.66|19.79|19.64|19.81|19.66|19.76|19.61|133
1761035100000|2025-10-21 08:25:00|19.78|19.63|19.79|19.64|19.79|19.64|19.76|19.61|18
1761035400000|2025-10-21 08:30:00|19.78|19.63|19.74|19.59|19.78|19.63|19.73|19.58|117
1761035700000|2025-10-21 08:35:00|19.75|19.6|19.73|19.58|19.75|19.6|19.71|19.56|104
1761036000000|2025-10-21 08:40:00|19.74|19.59|19.71|19.56|19.75|19.6|19.69|19.54|172
1761036300000|2025-10-21 08:45:00|19.7|19.55|19.74|19.59|19.75|19.6|19.68|19.53|163
1761036600000|2025-10-21 08:50:00|19.73|19.58|19.82|19.67|19.84|19.69|19.73|19.58|182
1761036900000|2025-10-21 08:55:00|19.83|19.68|19.82|19.67|19.86|19.71|19.82|19.67|173
1761037200000|2025-10-21 09:00:00|19.83|19.68|19.8|19.65|19.84|19.69|19.8|19.65|92
1761037500000|2025-10-21 09:05:00|19.79|19.64|19.83|19.68|19.84|19.69|19.79|19.64|85
1761037800000|2025-10-21 09:10:00|19.84|19.69|19.85|19.7|19.86|19.71|19.81|19.66|86
1761038100000|2025-10-21 09:15:00|19.86|19.71|19.86|19.71|19.86|19.71|19.84|19.69|99
1761038400000|2025-10-21 09:20:00|19.85|19.7|19.92|19.77|19.92|19.77|19.85|19.7|78
1761038700000|2025-10-21 09:25:00|19.91|19.76|19.9|19.75|19.92|19.77|19.9|19.75|124
1761039000000|2025-10-21 09:30:00|19.91|19.76|19.9|19.75|19.93|19.78|19.88|19.73|92
1761039300000|2025-10-21 09:35:00|19.89|19.74|19.9|19.75|19.91|19.76|19.88|19.73|120
1761039600000|2025-10-21 09:40:00|19.91|19.76|19.91|19.76|19.91|19.76|19.88|19.73|103
1761039900000|2025-10-21 09:45:00|19.9|19.75|19.92|19.77|19.94|19.79|19.9|19.75|197
1761040200000|2025-10-21 09:50:00|19.91|19.76|19.9|19.75|19.92|19.77|19.9|19.75|34
1761040500000|2025-10-21 09:55:00|19.89|19.74|19.88|19.73|19.9|19.75|19.87|19.72|132
1761040800000|2025-10-21 10:00:00|19.89|19.74|19.92|19.77|19.92|19.77|19.88|19.73|186
1761041100000|2025-10-21 10:05:00|19.91|19.76|19.91|19.76|19.96|19.81|19.9|19.75|159
1761041400000|2025-10-21 10:10:00|19.92|19.77|19.89|19.74|19.92|19.77|19.88|19.73|132
1761041700000|2025-10-21 10:15:00|19.88|19.73|19.86|19.71|19.9|19.75|19.86|19.71|85
1761042000000|2025-10-21 10:20:00|19.85|19.7|19.83|19.68|19.85|19.7|19.82|19.67|51
1761042300000|2025-10-21 10:25:00|19.82|19.67|19.83|19.68|19.84|19.69|19.81|19.66|195
1761042600000|2025-10-21 10:30:00|19.82|19.67|19.93|19.78|19.93|19.78|19.82|19.67|126
1761042900000|2025-10-21 10:35:00|19.92|19.77|19.94|19.79|19.99|19.84|19.92|19.77|149
1761043200000|2025-10-21 10:40:00|19.95|19.8|19.93|19.78|19.95|19.8|19.92|19.77|177
1761043500000|2025-10-21 10:45:00|19.94|19.79|20.03|19.88|20.04|19.89|19.94|19.79|124
1761043800000|2025-10-21 10:50:00|20.02|19.87|20.05|19.9|20.09|19.94|20|19.85|298
1761044100000|2025-10-21 10:55:00|20.04|19.89|20.02|19.87|20.04|19.89|20.01|19.86|208
1761044400000|2025-10-21 11:00:00|20.01|19.86|19.99|19.84|20.03|19.88|19.99|19.84|208
1761044700000|2025-10-21 11:05:00|19.98|19.83|19.95|19.8|20|19.85|19.95|19.8|154
1761045000000|2025-10-21 11:10:00|19.96|19.81|19.98|19.83|19.99|19.84|19.95|19.8|289
1761045300000|2025-10-21 11:15:00|19.97|19.82|20.03|19.88|20.03|19.88|19.96|19.81|119
1761045600000|2025-10-21 11:20:00|20.02|19.87|20.05|19.9|20.06|19.91|20.01|19.86|166
1761045900000|2025-10-21 11:25:00|20.04|19.89|20.03|19.88|20.07|19.92|20.02|19.87|136
1761046200000|2025-10-21 11:30:00|20.04|19.89|20.06|19.91|20.06|19.91|20|19.85|157
1761046500000|2025-10-21 11:35:00|20.07|19.92|20.04|19.89|20.08|19.93|20.04|19.89|171
1761046800000|2025-10-21 11:40:00|20.05|19.9|20.05|19.9|20.07|19.92|20.04|19.89|193
1761047100000|2025-10-21 11:45:00|20.04|19.89|20.08|19.93|20.08|19.93|20.03|19.88|77
1761047400000|2025-10-21 11:50:00|20.07|19.92|20.11|19.96|20.11|19.96|20.07|19.92|149
1761047700000|2025-10-21 11:55:00|20.1|19.95|20.06|19.91|20.1|19.95|20.06|19.91|59
1761048000000|2025-10-21 12:00:00|20.07|19.92|20.05|19.9|20.07|19.92|20.03|19.88|139
1761048300000|2025-10-21 12:05:00|20.06|19.91|20.06|19.91|20.08|19.93|20.04|19.89|193
1761048600000|2025-10-21 12:10:00|20.07|19.92|20.07|19.92|20.09|19.94|20.06|19.91|141
1761048900000|2025-10-21 12:15:00|20.08|19.93|20.13|19.98|20.15|20|20.07|19.92|128
1761049200000|2025-10-21 12:20:00|20.14|19.99|20.21|20.06|20.24|20.09|20.13|19.98|265
1761049500000|2025-10-21 12:25:00|20.22|20.07|20.16|20.01|20.22|20.07|20.15|20|159
1761049800000|2025-10-21 12:30:00|20.17|20.02|20.15|20|20.18|20.03|20.14|19.99|187
1761050100000|2025-10-21 12:35:00|20.16|20.01|20.18|20.03|20.21|20.06|20.15|20|123
1761050400000|2025-10-21 12:40:00|20.19|20.04|20.25|20.1|20.27|20.12|20.18|20.03|169
1761050700000|2025-10-21 12:45:00|20.26|20.11|20.17|20.02|20.26|20.11|20.16|20.01|119
1761051000000|2025-10-21 12:50:00|20.16|20.01|20.15|20|20.18|20.03|20.15|20|98
1761051300000|2025-10-21 12:55:00|20.14|19.99|20.1|19.95|20.15|20|20.09|19.94|159
1761051600000|2025-10-21 13:00:00|20.11|19.96|20.12|19.97|20.14|19.99|20.1|19.95|148
1761051900000|2025-10-21 13:05:00|20.13|19.98|20.06|19.91|20.15|20|19.97|19.82|238
1761052200000|2025-10-21 13:10:00|20.07|19.92|20.08|19.93|20.1|19.95|20.03|19.88|144
1761052500000|2025-10-21 13:15:00|20.09|19.94|20.06|19.91|20.11|19.96|20.05|19.9|152
1761052800000|2025-10-21 13:20:00|20.07|19.92|20.05|19.9|20.1|19.95|20.04|19.89|95
1761053100000|2025-10-21 13:25:00|20.06|19.91|20.08|19.93|20.08|19.93|20.04|19.89|127
1761053400000|2025-10-21 13:30:00|20.07|19.92|20.02|19.87|20.08|19.93|20.01|19.86|144
1761053700000|2025-10-21 13:35:00|20.01|19.86|20.11|19.96|20.14|19.99|19.99|19.84|191
1761054000000|2025-10-21 13:40:00|20.1|19.95|20.04|19.89|20.14|19.99|20|19.85|187
1761054300000|2025-10-21 13:45:00|20.03|19.88|19.95|19.8|20.03|19.88|19.93|19.78|138
1761054600000|2025-10-21 13:50:00|19.94|19.79|19.96|19.81|20.01|19.86|19.93|19.78|171
1761054900000|2025-10-21 13:55:00|19.95|19.8|19.95|19.8|19.96|19.81|19.9|19.75|149
1761055200000|2025-10-21 14:00:00|19.96|19.81|20.02|19.87|20.04|19.89|19.95|19.8|137
1761055500000|2025-10-21 14:05:00|20.03|19.88|20.14|19.99|20.18|20.03|20.02|19.87|190
1761055800000|2025-10-21 14:10:00|20.15|20|20.26|20.11|20.28|20.13|20.14|19.99|207
1761056100000|2025-10-21 14:15:00|20.25|20.1|20.36|20.21|20.36|20.21|20.18|20.03|205
1761056400000|2025-10-21 14:20:00|20.35|20.2|20.36|20.21|20.43|20.28|20.34|20.19|171
1761056700000|2025-10-21 14:25:00|20.35|20.2|20.23|20.08|20.36|20.21|20.23|20.08|130
1761057000000|2025-10-21 14:30:00|20.24|20.09|20.29|20.14|20.29|20.14|20.23|20.08|144
1761057300000|2025-10-21 14:35:00|20.28|20.13|20.28|20.13|20.32|20.17|20.26|20.11|167
1761057600000|2025-10-21 14:40:00|20.29|20.14|20.26|20.11|20.33|20.18|20.26|20.11|104
1761057900000|2025-10-21 14:45:00|20.25|20.1|20.37|20.22|20.37|20.22|20.21|20.06|214
1761058200000|2025-10-21 14:50:00|20.38|20.23|20.41|20.26|20.44|20.29|20.37|20.22|130
1761058500000|2025-10-21 14:55:00|20.42|20.27|20.63|20.48|20.66|20.51|20.42|20.27|202
1761058800000|2025-10-21 15:00:00|20.64|20.49|20.6|20.45|20.7|20.55|20.54|20.39|231
1761059100000|2025-10-21 15:05:00|20.61|20.46|20.72|20.57|20.77|20.62|20.61|20.46|221
1761059400000|2025-10-21 15:10:00|20.73|20.58|20.77|20.62|20.83|20.68|20.73|20.58|254
1761059700000|2025-10-21 15:15:00|20.76|20.61|20.76|20.61|20.79|20.64|20.71|20.56|185
1761060000000|2025-10-21 15:20:00|20.77|20.62|20.88|20.73|20.93|20.78|20.76|20.61|215
1761060300000|2025-10-21 15:25:00|20.89|20.74|20.86|20.71|20.9|20.75|20.79|20.64|214
1761060600000|2025-10-21 15:30:00|20.87|20.72|20.79|20.64|20.92|20.77|20.78|20.63|138
1761060900000|2025-10-21 15:35:00|20.78|20.63|20.77|20.62|20.81|20.66|20.7|20.55|168
1761061200000|2025-10-21 15:40:00|20.78|20.63|20.86|20.71|20.86|20.71|20.77|20.62|91
1761061500000|2025-10-21 15:45:00|20.88|20.73|20.87|20.72|20.9|20.75|20.86|20.71|192
1761061800000|2025-10-21 15:50:00|20.88|20.73|20.8|20.65|20.89|20.74|20.79|20.64|121
1761062100000|2025-10-21 15:55:00|20.79|20.64|20.85|20.7|20.85|20.7|20.79|20.64|77
1761062400000|2025-10-21 16:00:00|20.86|20.71|20.87|20.72|20.91|20.76|20.84|20.69|114
1761062700000|2025-10-21 16:05:00|20.88|20.73|20.78|20.63|20.88|20.73|20.74|20.59|128
1761063000000|2025-10-21 16:10:00|20.79|20.64|20.9|20.75|20.9|20.75|20.78|20.63|232
1761063300000|2025-10-21 16:15:00|20.91|20.76|20.91|20.76|20.92|20.77|20.86|20.71|125
1761063600000|2025-10-21 16:20:00|20.92|20.77|20.87|20.72|20.92|20.77|20.84|20.69|147
1761063900000|2025-10-21 16:25:00|20.88|20.73|20.89|20.74|20.92|20.77|20.88|20.73|134
1761064200000|2025-10-21 16:30:00|20.9|20.75|20.88|20.73|20.92|20.77|20.87|20.72|155
1761064500000|2025-10-21 16:35:00|20.89|20.74|20.82|20.67|20.9|20.75|20.82|20.67|190
1761064800000|2025-10-21 16:40:00|20.83|20.68|20.8|20.65|20.83|20.68|20.76|20.61|159
1761065100000|2025-10-21 16:45:00|20.79|20.64|20.83|20.68|20.83|20.68|20.78|20.63|85
1761065400000|2025-10-21 16:50:00|20.84|20.69|20.69|20.54|20.86|20.71|20.69|20.54|127
1761065700000|2025-10-21 16:55:00|20.68|20.53|20.49|20.34|20.72|20.57|20.44|20.29|253
1761066000000|2025-10-21 17:00:00|20.5|20.35|20.52|20.37|20.57|20.42|20.46|20.31|168
1761066300000|2025-10-21 17:05:00|20.51|20.36|20.55|20.4|20.6|20.45|20.51|20.36|151
1761066600000|2025-10-21 17:10:00|20.54|20.39|20.55|20.4|20.57|20.42|20.51|20.36|127
1761066900000|2025-10-21 17:15:00|20.54|20.39|20.39|20.24|20.56|20.41|20.33|20.18|218
1761067200000|2025-10-21 17:20:00|20.38|20.23|20.41|20.26|20.43|20.28|20.33|20.18|190
1761067500000|2025-10-21 17:25:00|20.42|20.27|20.49|20.34|20.5|20.35|20.39|20.24|200
1761067800000|2025-10-21 17:30:00|20.5|20.35|20.47|20.32|20.51|20.36|20.44|20.29|116
1761068100000|2025-10-21 17:35:00|20.46|20.31|20.48|20.33|20.5|20.35|20.44|20.29|136
1761068400000|2025-10-21 17:40:00|20.49|20.34|20.56|20.41|20.57|20.42|20.48|20.33|88
1761068700000|2025-10-21 17:45:00|20.55|20.4|20.59|20.44|20.59|20.44|20.53|20.38|96
1761069000000|2025-10-21 17:50:00|20.58|20.43|20.55|20.4|20.59|20.44|20.54|20.39|139
1761069300000|2025-10-21 17:55:00|20.54|20.39|20.53|20.38|20.56|20.41|20.51|20.36|98
1761069600000|2025-10-21 18:00:00|20.52|20.37|20.58|20.43|20.59|20.44|20.52|20.37|69
1761069900000|2025-10-21 18:05:00|20.57|20.42|20.54|20.39|20.58|20.43|20.51|20.36|54
1761070200000|2025-10-21 18:10:00|20.53|20.38|20.46|20.31|20.53|20.38|20.42|20.27|148
1761070500000|2025-10-21 18:15:00|20.47|20.32|20.45|20.3|20.48|20.33|20.44|20.29|114
1761070800000|2025-10-21 18:20:00|20.46|20.31|20.55|20.4|20.56|20.41|20.45|20.3|110
1761071100000|2025-10-21 18:25:00|20.56|20.41|20.5|20.35|20.57|20.42|20.5|20.35|41
1761071400000|2025-10-21 18:30:00|20.49|20.34|20.5|20.35|20.52|20.37|20.48|20.33|61
1761071700000|2025-10-21 18:35:00|20.49|20.34|20.49|20.34|20.51|20.36|20.44|20.29|185
1761072000000|2025-10-21 18:40:00|20.48|20.33|20.49|20.34|20.51|20.36|20.47|20.32|56
1761072300000|2025-10-21 18:45:00|20.48|20.33|20.56|20.41|20.57|20.42|20.48|20.33|252
1761072600000|2025-10-21 18:50:00|20.57|20.42|20.54|20.39|20.57|20.42|20.53|20.38|52
1761072900000|2025-10-21 18:55:00|20.55|20.4|20.56|20.41|20.58|20.43|20.54|20.39|17
1761073200000|2025-10-21 19:00:00|20.55|20.4|20.53|20.38|20.56|20.41|20.52|20.37|29
1761073500000|2025-10-21 19:05:00|20.54|20.39|20.55|20.4|20.57|20.42|20.53|20.38|40
1761073800000|2025-10-21 19:10:00|20.56|20.41|20.6|20.45|20.6|20.45|20.55|20.4|25
1761074100000|2025-10-21 19:15:00|20.61|20.46|20.6|20.45|20.62|20.47|20.59|20.44|68
1761074400000|2025-10-21 19:20:00|20.59|20.44|20.5|20.35|20.61|20.46|20.49|20.34|216
1761074700000|2025-10-21 19:25:00|20.49|20.34|20.54|20.39|20.55|20.4|20.48|20.33|130
1761075000000|2025-10-21 19:30:00|20.53|20.38|20.54|20.39|20.56|20.41|20.52|20.37|62
1761075300000|2025-10-21 19:35:00|20.55|20.4|20.56|20.41|20.58|20.43|20.55|20.4|74
1761075600000|2025-10-21 19:40:00|20.55|20.4|20.55|20.4|20.56|20.41|20.51|20.36|174
1761075900000|2025-10-21 19:45:00|20.56|20.41|20.56|20.41|20.57|20.42|20.55|20.4|29
1761076200000|2025-10-21 19:50:00|20.55|20.4|20.55|20.4|20.57|20.42|20.54|20.39|79
1761076500000|2025-10-21 19:55:00|20.54|20.39|20.5|20.35|20.55|20.4|20.49|20.34|105
1761076800000|2025-10-21 20:00:00|20.49|20.34|20.46|20.31|20.51|20.36|20.44|20.29|86
1761077100000|2025-10-21 20:05:00|20.47|20.32|20.39|20.24|20.47|20.32|20.38|20.23|88
1761077400000|2025-10-21 20:10:00|20.38|20.23|20.38|20.23|20.4|20.25|20.34|20.19|208
1761077700000|2025-10-21 20:15:00|20.39|20.24|20.28|20.13|20.39|20.24|20.21|20.06|147
1761078000000|2025-10-21 20:20:00|20.27|20.12|20.31|20.16|20.33|20.18|20.24|20.09|69
1761078300000|2025-10-21 20:25:00|20.32|20.17|20.28|20.13|20.32|20.17|20.26|20.11|47
1761078600000|2025-10-21 20:30:00|20.29|20.14|20.24|20.09|20.29|20.14|20.22|20.07|77
1761078900000|2025-10-21 20:35:00|20.23|20.08|20.3|20.15|20.3|20.15|20.23|20.08|56
1761079200000|2025-10-21 20:40:00|20.29|20.14|20.28|20.13|20.31|20.16|20.27|20.12|208
1761079500000|2025-10-21 20:45:00|20.27|20.12|20.21|20.06|20.28|20.13|20.21|20.06|51
1761079800000|2025-10-21 20:50:00|20.22|20.07|20.28|20.13|20.28|20.13|20.21|20.06|103
1761080100000|2025-10-21 20:55:00|20.27|20.12|20.23|20.08|20.28|20.13|20.23|20.08|25
1761080400000|2025-10-21 21:00:00|20.22|20.07|20.27|20.12|20.27|20.12|20.2|20.05|54
1761080700000|2025-10-21 21:05:00|20.26|20.11|20.25|20.1|20.28|20.13|20.24|20.09|38
1761081000000|2025-10-21 21:10:00|20.26|20.11|20.28|20.13|20.28|20.13|20.23|20.08|23
1761081300000|2025-10-21 21:15:00|20.29|20.14|20.22|20.07|20.3|20.15|20.19|20.04|58
1761081600000|2025-10-21 21:20:00|20.21|20.06|20.04|19.89|20.22|20.07|19.96|19.81|163
1761081900000|2025-10-21 21:25:00|20.03|19.88|20.1|19.95|20.17|20.02|20.03|19.88|109
1761082200000|2025-10-21 21:30:00|20.09|19.94|20.12|19.97|20.14|19.99|20.07|19.92|56
1761082500000|2025-10-21 21:35:00|20.13|19.98|20.16|20.01|20.17|20.02|20.13|19.98|44
1761082800000|2025-10-21 21:40:00|20.15|20|20.16|20.01|20.17|20.02|20.15|20|20
1761083100000|2025-10-21 21:45:00|20.17|20.02|20.17|20.02|20.19|20.04|20.16|20.01|11
1761083400000|2025-10-21 21:50:00|20.18|20.03|20.16|20.01|20.19|20.04|20.16|20.01|31
1761083700000|2025-10-21 21:55:00|20.17|20.02|20.18|20.03|20.19|20.04|20.17|20.02|12
1761084000000|2025-10-21 22:00:00|20.17|20.02|20.13|19.98|20.18|20.03|20.13|19.98|25
1761084300000|2025-10-21 22:05:00|20.12|19.97|20.08|19.93|20.13|19.98|20.05|19.9|68
1761084600000|2025-10-21 22:10:00|20.09|19.94|20.12|19.97|20.14|19.99|20.08|19.93|70
1761084900000|2025-10-21 22:15:00|20.13|19.98|20.11|19.96|20.16|20.01|20.1|19.95|21
1761085200000|2025-10-21 22:20:00|20.1|19.95|20.02|19.87|20.11|19.96|20.01|19.86|96
1761085500000|2025-10-21 22:25:00|20.01|19.86|19.98|19.83|20.03|19.88|19.96|19.81|152
1761085800000|2025-10-21 22:30:00|19.97|19.82|19.92|19.77|20.02|19.87|19.88|19.73|186
1761086100000|2025-10-21 22:35:00|19.93|19.78|19.82|19.67|19.93|19.78|19.81|19.66|149
1761086400000|2025-10-21 22:40:00|19.83|19.68|19.91|19.76|19.93|19.78|19.83|19.68|101
1761086700000|2025-10-21 22:45:00|19.92|19.77|19.95|19.8|20|19.85|19.91|19.76|93
1761087000000|2025-10-21 22:50:00|19.96|19.81|19.9|19.75|19.96|19.81|19.89|19.74|125
1761087300000|2025-10-21 22:55:00|19.91|19.76|19.86|19.71|19.91|19.76|19.84|19.69|130
1761087600000|2025-10-21 23:00:00|19.85|19.7|19.87|19.72|19.88|19.73|19.82|19.67|95
1761087900000|2025-10-21 23:05:00|19.88|19.73|19.87|19.72|19.9|19.75|19.84|19.69|132
1761088200000|2025-10-21 23:10:00|19.86|19.71|19.88|19.73|19.89|19.74|19.85|19.7|111
1761088500000|2025-10-21 23:15:00|19.87|19.72|19.84|19.69|19.87|19.72|19.79|19.64|162
1761088800000|2025-10-21 23:20:00|19.85|19.7|19.9|19.75|19.9|19.75|19.84|19.69|110
1761089100000|2025-10-21 23:25:00|19.89|19.74|19.79|19.64|19.89|19.74|19.78|19.63|160
1761089400000|2025-10-21 23:30:00|19.78|19.63|19.7|19.55|19.79|19.64|19.69|19.54|260
1761089700000|2025-10-21 23:35:00|19.69|19.54|19.6|19.45|19.72|19.57|19.59|19.44|144
1761090000000|2025-10-21 23:40:00|19.59|19.44|19.61|19.46|19.62|19.47|19.57|19.42|222
1761090300000|2025-10-21 23:45:00|19.62|19.47|19.63|19.48|19.66|19.51|19.58|19.43|128
1761090600000|2025-10-21 23:50:00|19.64|19.49|19.66|19.51|19.68|19.53|19.6|19.45|153
1761090900000|2025-10-21 23:55:00|19.65|19.5|19.63|19.48|19.65|19.5|19.6|19.45|99
1761091200000|2025-10-22 00:00:00|19.62|19.47|19.7|19.55|19.71|19.56|19.6|19.45|143
1761091500000|2025-10-22 00:05:00|19.71|19.56|19.69|19.54|19.72|19.57|19.66|19.51|141
1761091800000|2025-10-22 00:10:00|19.7|19.55|19.73|19.58|19.74|19.59|19.65|19.5|146
1761092100000|2025-10-22 00:15:00|19.72|19.57|19.65|19.5|19.73|19.58|19.62|19.47|122
1761092400000|2025-10-22 00:20:00|19.66|19.51|19.66|19.51|19.69|19.54|19.64|19.49|93
1761092700000|2025-10-22 00:25:00|19.65|19.5|19.61|19.46|19.66|19.51|19.57|19.42|124
1761093000000|2025-10-22 00:30:00|19.62|19.47|19.59|19.44|19.69|19.54|19.58|19.43|170
1761093300000|2025-10-22 00:35:00|19.6|19.45|19.56|19.41|19.6|19.45|19.47|19.32|204
1761093600000|2025-10-22 00:40:00|19.55|19.4|19.56|19.41|19.61|19.46|19.55|19.4|116
1761093900000|2025-10-22 00:45:00|19.57|19.42|19.52|19.37|19.59|19.44|19.51|19.36|112
1761094200000|2025-10-22 00:50:00|19.51|19.36|19.48|19.33|19.51|19.36|19.46|19.31|174
1761094500000|2025-10-22 00:55:00|19.47|19.32|19.46|19.31|19.49|19.34|19.45|19.3|110
1761094800000|2025-10-22 01:00:00|19.47|19.32|19.49|19.34|19.5|19.35|19.44|19.29|89
1761095100000|2025-10-22 01:05:00|19.48|19.33|19.6|19.45|19.62|19.47|19.46|19.31|103
1761095400000|2025-10-22 01:10:00|19.61|19.46|19.62|19.47|19.64|19.49|19.6|19.45|72
1761095700000|2025-10-22 01:15:00|19.61|19.46|19.53|19.38|19.61|19.46|19.51|19.36|102
1761096000000|2025-10-22 01:20:00|19.52|19.37|19.58|19.43|19.6|19.45|19.51|19.36|159
1761096300000|2025-10-22 01:25:00|19.59|19.44|19.58|19.43|19.59|19.44|19.56|19.41|129
1761096600000|2025-10-22 01:30:00|19.59|19.44|19.55|19.4|19.59|19.44|19.53|19.38|33
1761096900000|2025-10-22 01:35:00|19.56|19.41|19.57|19.42|19.59|19.44|19.56|19.41|28
1761097200000|2025-10-22 01:40:00|19.58|19.43|19.6|19.45|19.6|19.45|19.56|19.41|137
1761097500000|2025-10-22 01:45:00|19.61|19.46|19.6|19.45|19.63|19.48|19.6|19.45|77
1761097800000|2025-10-22 01:50:00|19.59|19.44|19.6|19.45|19.61|19.46|19.55|19.4|97
1761098100000|2025-10-22 01:55:00|19.61|19.46|19.63|19.48|19.67|19.52|19.6|19.45|83
1761098400000|2025-10-22 02:00:00|19.64|19.49|19.63|19.48|19.66|19.51|19.62|19.47|54
1761098700000|2025-10-22 02:05:00|19.64|19.49|19.67|19.52|19.67|19.52|19.63|19.48|74
1761099000000|2025-10-22 02:10:00|19.66|19.51|19.69|19.54|19.7|19.55|19.65|19.5|84
1761099300000|2025-10-22 02:15:00|19.7|19.55|19.65|19.5|19.7|19.55|19.63|19.48|42
1761099600000|2025-10-22 02:20:00|19.66|19.51|19.66|19.51|19.67|19.52|19.64|19.49|45
1761099900000|2025-10-22 02:25:00|19.65|19.5|19.66|19.51|19.66|19.51|19.64|19.49|14
1761100200000|2025-10-22 02:30:00|19.65|19.5|19.63|19.48|19.65|19.5|19.61|19.46|51
1761100500000|2025-10-22 02:35:00|19.64|19.49|19.61|19.46|19.65|19.5|19.61|19.46|34
1761100800000|2025-10-22 02:40:00|19.6|19.45|19.6|19.45|19.62|19.47|19.6|19.45|91
1761101100000|2025-10-22 02:45:00|19.61|19.46|19.58|19.43|19.61|19.46|19.55|19.4|151
1761101400000|2025-10-22 02:50:00|19.57|19.42|19.56|19.41|19.58|19.43|19.56|19.41|128
1761101700000|2025-10-22 02:55:00|19.57|19.42|19.55|19.4|19.57|19.42|19.55|19.4|53
1761102000000|2025-10-22 03:00:00|19.54|19.39|19.53|19.38|19.55|19.4|19.52|19.37|166
1761102300000|2025-10-22 03:05:00|19.52|19.37|19.5|19.35|19.54|19.39|19.49|19.34|149
1761102600000|2025-10-22 03:10:00|19.49|19.34|19.47|19.32|19.51|19.36|19.47|19.32|89
1761102900000|2025-10-22 03:15:00|19.46|19.31|19.49|19.34|19.52|19.37|19.46|19.31|76
1761103200000|2025-10-22 03:20:00|19.48|19.33|19.49|19.34|19.49|19.34|19.45|19.3|212
1761103500000|2025-10-22 03:25:00|19.5|19.35|19.52|19.37|19.53|19.38|19.48|19.33|59
1761103800000|2025-10-22 03:30:00|19.51|19.36|19.48|19.33|19.53|19.38|19.48|19.33|91
1761104100000|2025-10-22 03:35:00|19.47|19.32|19.45|19.3|19.48|19.33|19.44|19.29|176
1761104400000|2025-10-22 03:40:00|19.46|19.31|19.48|19.33|19.48|19.33|19.45|19.3|35
1761104700000|2025-10-22 03:45:00|19.49|19.34|19.47|19.32|19.49|19.34|19.45|19.3|59
1761105000000|2025-10-22 03:50:00|19.48|19.33|19.5|19.35|19.52|19.37|19.47|19.32|69
1761105300000|2025-10-22 03:55:00|19.49|19.34|19.54|19.39|19.54|19.39|19.49|19.34|76
1761105600000|2025-10-22 04:00:00|19.53|19.38|19.56|19.41|19.57|19.42|19.53|19.38|24
1761105900000|2025-10-22 04:05:00|19.57|19.42|19.65|19.5|19.66|19.51|19.57|19.42|43
1761106200000|2025-10-22 04:10:00|19.64|19.49|19.59|19.44|19.65|19.5|19.58|19.43|131
1761106500000|2025-10-22 04:15:00|19.6|19.45|19.6|19.45|19.62|19.47|19.59|19.44|57
1761106800000|2025-10-22 04:20:00|19.59|19.44|19.59|19.44|19.62|19.47|19.58|19.43|47
1761107100000|2025-10-22 04:25:00|19.58|19.43|19.58|19.43|19.59|19.44|19.57|19.42|41
1761107400000|2025-10-22 04:30:00|19.59|19.44|19.62|19.47|19.62|19.47|19.58|19.43|112
1761107700000|2025-10-22 04:35:00|19.61|19.46|19.65|19.5|19.66|19.51|19.61|19.46|41
1761108000000|2025-10-22 04:40:00|19.64|19.49|19.63|19.48|19.65|19.5|19.62|19.47|16
1761108300000|2025-10-22 04:45:00|19.64|19.49|19.65|19.5|19.65|19.5|19.63|19.48|14
1761108600000|2025-10-22 04:50:00|19.64|19.49|19.64|19.49|19.65|19.5|19.63|19.48|63
1761108900000|2025-10-22 04:55:00|19.65|19.5|19.69|19.54|19.69|19.54|19.64|19.49|79
1761109200000|2025-10-22 05:00:00|19.68|19.53|19.73|19.58|19.74|19.59|19.67|19.52|57
1761109500000|2025-10-22 05:05:00|19.72|19.57|19.65|19.5|19.73|19.58|19.65|19.5|74
1761109800000|2025-10-22 05:10:00|19.66|19.51|19.63|19.48|19.66|19.51|19.62|19.47|28
1761110100000|2025-10-22 05:15:00|19.62|19.47|19.6|19.45|19.64|19.49|19.6|19.45|83
1761110400000|2025-10-22 05:20:00|19.61|19.46|19.52|19.37|19.61|19.46|19.52|19.37|143
1761110700000|2025-10-22 05:25:00|19.53|19.38|19.47|19.32|19.53|19.38|19.38|19.23|175
1761111000000|2025-10-22 05:30:00|19.46|19.31|19.48|19.33|19.51|19.36|19.43|19.28|75
1761111300000|2025-10-22 05:35:00|19.47|19.32|19.48|19.33|19.5|19.35|19.45|19.3|78
1761111600000|2025-10-22 05:40:00|19.49|19.34|19.51|19.36|19.52|19.37|19.48|19.33|73
1761111900000|2025-10-22 05:45:00|19.5|19.35|19.54|19.39|19.56|19.41|19.47|19.32|87
1761112200000|2025-10-22 05:50:00|19.53|19.38|19.52|19.37|19.55|19.4|19.52|19.37|54
1761112500000|2025-10-22 05:55:00|19.53|19.38|19.53|19.38|19.54|19.39|19.51|19.36|19
1761112800000|2025-10-22 06:00:00|19.52|19.37|19.49|19.34|19.52|19.37|19.49|19.34|60
1761113100000|2025-10-22 06:05:00|19.5|19.35|19.51|19.36|19.52|19.37|19.48|19.33|66
1761113400000|2025-10-22 06:10:00|19.5|19.35|19.53|19.38|19.53|19.38|19.5|19.35|64
1761113700000|2025-10-22 06:15:00|19.54|19.39|19.53|19.38|19.54|19.39|19.5|19.35|142
1761114000000|2025-10-22 06:20:00|19.54|19.39|19.57|19.42|19.57|19.42|19.52|19.37|164
1761114300000|2025-10-22 06:25:00|19.56|19.41|19.53|19.38|19.58|19.43|19.51|19.36|94
1761114600000|2025-10-22 06:30:00|19.54|19.39|19.55|19.4|19.56|19.41|19.53|19.38|82
1761114900000|2025-10-22 06:35:00|19.54|19.39|19.55|19.4|19.6|19.45|19.54|19.39|111
1761115200000|2025-10-22 06:40:00|19.56|19.41|19.57|19.42|19.58|19.43|19.55|19.4|108
1761115500000|2025-10-22 06:45:00|19.56|19.41|19.57|19.42|19.57|19.42|19.54|19.39|38
1761115800000|2025-10-22 06:50:00|19.56|19.41|19.51|19.36|19.56|19.41|19.5|19.35|102
1761116100000|2025-10-22 06:55:00|19.52|19.37|19.5|19.35|19.53|19.38|19.5|19.35|25
1761116400000|2025-10-22 07:00:00|19.49|19.34|19.48|19.33|19.5|19.35|19.47|19.32|52
1761116700000|2025-10-22 07:05:00|19.47|19.32|19.44|19.29|19.48|19.33|19.43|19.28|181
1761117000000|2025-10-22 07:10:00|19.43|19.28|19.44|19.29|19.48|19.33|19.43|19.28|66
1761117300000|2025-10-22 07:15:00|19.45|19.3|19.51|19.36|19.51|19.36|19.45|19.3|139
1761117600000|2025-10-22 07:20:00|19.5|19.35|19.49|19.34|19.51|19.36|19.48|19.33|84
1761117900000|2025-10-22 07:25:00|19.5|19.35|19.52|19.37|19.53|19.38|19.5|19.35|39
1761118200000|2025-10-22 07:30:00|19.51|19.36|19.51|19.36|19.55|19.4|19.51|19.36|71
1761118500000|2025-10-22 07:35:00|19.52|19.37|19.58|19.43|19.59|19.44|19.52|19.37|155
1761118800000|2025-10-22 07:40:00|19.59|19.44|19.6|19.45|19.63|19.48|19.58|19.43|156
1761119100000|2025-10-22 07:45:00|19.59|19.44|19.59|19.44|19.62|19.47|19.57|19.42|167
1761119400000|2025-10-22 07:50:00|19.6|19.45|19.59|19.44|19.63|19.48|19.58|19.43|128
1761119700000|2025-10-22 07:55:00|19.6|19.45|19.65|19.5|19.68|19.53|19.6|19.45|75
1761120000000|2025-10-22 08:00:00|19.64|19.49|19.63|19.48|19.65|19.5|19.61|19.46|32
1761120300000|2025-10-22 08:05:00|19.62|19.47|19.64|19.49|19.64|19.49|19.62|19.47|75
1761120600000|2025-10-22 08:10:00|19.63|19.48|19.59|19.44|19.64|19.49|19.59|19.44|35
1761120900000|2025-10-22 08:15:00|19.6|19.45|19.59|19.44|19.63|19.48|19.59|19.44|64
1761121200000|2025-10-22 08:20:00|19.6|19.45|19.59|19.44|19.6|19.45|19.57|19.42|124
1761121500000|2025-10-22 08:25:00|19.58|19.43|19.63|19.48|19.64|19.49|19.58|19.43|36
1761121800000|2025-10-22 08:30:00|19.62|19.47|19.61|19.46|19.64|19.49|19.59|19.44|50
1761122100000|2025-10-22 08:35:00|19.62|19.47|19.66|19.51|19.67|19.52|19.61|19.46|129
1761122400000|2025-10-22 08:40:00|19.65|19.5|19.74|19.59|19.74|19.59|19.65|19.5|78
1761122700000|2025-10-22 08:45:00|19.73|19.58|19.73|19.58|19.78|19.63|19.71|19.56|156
1761123000000|2025-10-22 08:50:00|19.72|19.57|19.7|19.55|19.73|19.58|19.69|19.54|127
1761123300000|2025-10-22 08:55:00|19.71|19.56|19.68|19.53|19.71|19.56|19.68|19.53|4
1761123600000|2025-10-22 09:00:00|19.69|19.54|19.71|19.56|19.72|19.57|19.68|19.53|61
1761123900000|2025-10-22 09:05:00|19.7|19.55|19.66|19.51|19.7|19.55|19.62|19.47|85
1761124200000|2025-10-22 09:10:00|19.65|19.5|19.6|19.45|19.65|19.5|19.6|19.45|32
1761124500000|2025-10-22 09:15:00|19.61|19.46|19.55|19.4|19.62|19.47|19.53|19.38|59
1761124800000|2025-10-22 09:20:00|19.54|19.39|19.58|19.43|19.6|19.45|19.53|19.38|121
1761125100000|2025-10-22 09:25:00|19.59|19.44|19.61|19.46|19.61|19.46|19.57|19.42|87
1761125400000|2025-10-22 09:30:00|19.6|19.45|19.6|19.45|19.62|19.47|19.59|19.44|61
1761125700000|2025-10-22 09:35:00|19.59|19.44|19.53|19.38|19.61|19.46|19.53|19.38|43
1761126000000|2025-10-22 09:40:00|19.52|19.37|19.48|19.33|19.53|19.38|19.48|19.33|39
1761126300000|2025-10-22 09:45:00|19.47|19.32|19.5|19.35|19.5|19.35|19.46|19.31|30
1761126600000|2025-10-22 09:50:00|19.51|19.36|19.52|19.37|19.56|19.41|19.5|19.35|42
1761126900000|2025-10-22 09:55:00|19.53|19.38|19.52|19.37|19.54|19.39|19.51|19.36|32
1761127200000|2025-10-22 10:00:00|19.51|19.36|19.55|19.4|19.55|19.4|19.48|19.33|87
1761127500000|2025-10-22 10:05:00|19.56|19.41|19.58|19.43|19.6|19.45|19.53|19.38|45
1761127800000|2025-10-22 10:10:00|19.57|19.42|19.55|19.4|19.57|19.42|19.54|19.39|29
1761128100000|2025-10-22 10:15:00|19.54|19.39|19.49|19.34|19.58|19.43|19.48|19.33|61
1761128400000|2025-10-22 10:20:00|19.5|19.35|19.48|19.33|19.53|19.38|19.48|19.33|180
1761128700000|2025-10-22 10:25:00|19.47|19.32|19.5|19.35|19.51|19.36|19.47|19.32|94
1761129000000|2025-10-22 10:30:00|19.51|19.36|19.51|19.36|19.51|19.36|19.48|19.33|51
1761129300000|2025-10-22 10:35:00|19.5|19.35|19.48|19.33|19.51|19.36|19.46|19.31|61
1761129600000|2025-10-22 10:40:00|19.49|19.34|19.47|19.32|19.49|19.34|19.44|19.29|65
1761129900000|2025-10-22 10:45:00|19.46|19.31|19.49|19.34|19.49|19.34|19.45|19.3|56
1761130200000|2025-10-22 10:50:00|19.48|19.33|19.51|19.36|19.52|19.37|19.46|19.31|94
1761130500000|2025-10-22 10:55:00|19.5|19.35|19.48|19.33|19.51|19.36|19.48|19.33|113
1761130800000|2025-10-22 11:00:00|19.49|19.34|19.39|19.24|19.53|19.38|19.23|19.08|223
1761131100000|2025-10-22 11:05:00|19.38|19.23|19.4|19.25|19.45|19.3|19.37|19.22|123
1761131400000|2025-10-22 11:10:00|19.39|19.24|19.64|19.49|19.66|19.51|19.39|19.24|218
1761131700000|2025-10-22 11:15:00|19.63|19.48|19.67|19.52|19.67|19.52|19.57|19.42|158
1761132000000|2025-10-22 11:20:00|19.66|19.51|19.62|19.47|19.72|19.57|19.62|19.47|188
1761132300000|2025-10-22 11:25:00|19.63|19.48|19.6|19.45|19.63|19.48|19.6|19.45|60
1761132600000|2025-10-22 11:30:00|19.61|19.46|19.67|19.52|19.67|19.52|19.61|19.46|165
1761132900000|2025-10-22 11:35:00|19.66|19.51|19.7|19.55|19.7|19.55|19.65|19.5|73
1761133200000|2025-10-22 11:40:00|19.69|19.54|19.64|19.49|19.7|19.55|19.63|19.48|46
1761133500000|2025-10-22 11:45:00|19.63|19.48|19.62|19.47|19.68|19.53|19.62|19.47|119
1761133800000|2025-10-22 11:50:00|19.63|19.48|19.66|19.51|19.66|19.51|19.59|19.44|78
1761134100000|2025-10-22 11:55:00|19.65|19.5|19.67|19.52|19.68|19.53|19.65|19.5|128
1761134400000|2025-10-22 12:00:00|19.68|19.53|19.62|19.47|19.7|19.55|19.62|19.47|273
1761134700000|2025-10-22 12:05:00|19.61|19.46|19.64|19.49|19.67|19.52|19.6|19.45|86
1761135000000|2025-10-22 12:10:00|19.63|19.48|19.64|19.49|19.67|19.52|19.63|19.48|80
1761135300000|2025-10-22 12:15:00|19.65|19.5|19.76|19.61|19.77|19.62|19.64|19.49|111
1761135600000|2025-10-22 12:20:00|19.75|19.6|19.73|19.58|19.75|19.6|19.71|19.56|49
1761135900000|2025-10-22 12:25:00|19.74|19.59|19.71|19.56|19.77|19.62|19.7|19.55|88
1761136200000|2025-10-22 12:30:00|19.7|19.55|19.71|19.56|19.71|19.56|19.68|19.53|28
1761136500000|2025-10-22 12:35:00|19.7|19.55|19.72|19.57|19.72|19.57|19.69|19.54|49
1761136800000|2025-10-22 12:40:00|19.71|19.56|19.67|19.52|19.74|19.59|19.67|19.52|115
1761137100000|2025-10-22 12:45:00|19.68|19.53|19.6|19.45|19.68|19.53|19.6|19.45|75
1761137400000|2025-10-22 12:50:00|19.59|19.44|19.64|19.49|19.64|19.49|19.59|19.44|40
1761137700000|2025-10-22 12:55:00|19.65|19.5|19.6|19.45|19.65|19.5|19.58|19.43|50
1761138000000|2025-10-22 13:00:00|19.61|19.46|19.58|19.43|19.63|19.48|19.56|19.41|120
1761138300000|2025-10-22 13:05:00|19.57|19.42|19.58|19.43|19.59|19.44|19.56|19.41|108
1761138600000|2025-10-22 13:10:00|19.59|19.44|19.65|19.5|19.69|19.54|19.58|19.43|123
1761138900000|2025-10-22 13:15:00|19.64|19.49|19.65|19.5|19.67|19.52|19.61|19.46|198
1761139200000|2025-10-22 13:20:00|19.64|19.49|19.62|19.47|19.65|19.5|19.6|19.45|231
1761139500000|2025-10-22 13:25:00|19.63|19.48|19.59|19.44|19.63|19.48|19.58|19.43|215
1761139800000|2025-10-22 13:30:00|19.6|19.45|19.51|19.36|19.6|19.45|19.49|19.34|257
1761140100000|2025-10-22 13:35:00|19.52|19.37|19.63|19.48|19.64|19.49|19.49|19.34|196
1761140400000|2025-10-22 13:40:00|19.64|19.49|19.55|19.4|19.64|19.49|19.54|19.39|306
1761140700000|2025-10-22 13:45:00|19.56|19.41|19.54|19.39|19.57|19.42|19.5|19.35|235
1761141000000|2025-10-22 13:50:00|19.53|19.38|19.62|19.47|19.63|19.48|19.51|19.36|193
1761141300000|2025-10-22 13:55:00|19.61|19.46|19.73|19.58|19.77|19.62|19.6|19.45|252
1761141600000|2025-10-22 14:00:00|19.72|19.57|19.62|19.47|19.74|19.59|19.6|19.45|315
1761141900000|2025-10-22 14:05:00|19.61|19.46|19.6|19.45|19.63|19.48|19.57|19.42|186
1761142200000|2025-10-22 14:10:00|19.61|19.46|19.59|19.44|19.62|19.47|19.56|19.41|239
1761142500000|2025-10-22 14:15:00|19.58|19.43|19.56|19.41|19.62|19.47|19.55|19.4|143
1761142800000|2025-10-22 14:20:00|19.57|19.42|19.44|19.29|19.57|19.42|19.38|19.23|158
1761143100000|2025-10-22 14:25:00|19.45|19.3|19.44|19.29|19.53|19.38|19.42|19.27|193
1761143400000|2025-10-22 14:30:00|19.43|19.28|19.42|19.27|19.45|19.3|19.34|19.19|162
1761143700000|2025-10-22 14:35:00|19.41|19.26|19.44|19.29|19.48|19.33|19.39|19.24|162
1761144000000|2025-10-22 14:40:00|19.45|19.3|19.43|19.28|19.52|19.37|19.42|19.27|207
1761144300000|2025-10-22 14:45:00|19.44|19.29|19.5|19.35|19.53|19.38|19.36|19.21|185
1761144600000|2025-10-22 14:50:00|19.51|19.36|19.48|19.33|19.56|19.41|19.46|19.31|158
1761144900000|2025-10-22 14:55:00|19.49|19.34|19.7|19.55|19.7|19.55|19.48|19.33|130
1761145200000|2025-10-22 15:00:00|19.71|19.56|19.68|19.53|19.79|19.64|19.64|19.49|218
1761145500000|2025-10-22 15:05:00|19.69|19.54|19.63|19.48|19.74|19.59|19.61|19.46|172
1761145800000|2025-10-22 15:10:00|19.62|19.47|19.58|19.43|19.63|19.48|19.57|19.42|193
1761146100000|2025-10-22 15:15:00|19.59|19.44|19.55|19.4|19.59|19.44|19.5|19.35|181
1761146400000|2025-10-22 15:20:00|19.54|19.39|19.51|19.36|19.55|19.4|19.45|19.3|134
1761146700000|2025-10-22 15:25:00|19.5|19.35|19.5|19.35|19.53|19.38|19.49|19.34|153
1761147000000|2025-10-22 15:30:00|19.49|19.34|19.51|19.36|19.55|19.4|19.47|19.32|151
1761147300000|2025-10-22 15:35:00|19.52|19.37|19.61|19.46|19.64|19.49|19.5|19.35|172
1761147600000|2025-10-22 15:40:00|19.6|19.45|19.63|19.48|19.65|19.5|19.59|19.44|148
1761147900000|2025-10-22 15:45:00|19.64|19.49|19.62|19.47|19.68|19.53|19.61|19.46|181
1761148200000|2025-10-22 15:50:00|19.63|19.48|19.63|19.48|19.66|19.51|19.6|19.45|113
1761148500000|2025-10-22 15:55:00|19.64|19.49|19.62|19.47|19.65|19.5|19.59|19.44|53
1761148800000|2025-10-22 16:00:00|19.61|19.46|19.61|19.46|19.62|19.47|19.57|19.42|105
1761149100000|2025-10-22 16:05:00|19.62|19.47|19.63|19.48|19.66|19.51|19.61|19.46|96
1761149400000|2025-10-22 16:10:00|19.62|19.47|19.54|19.39|19.64|19.49|19.53|19.38|107
1761149700000|2025-10-22 16:15:00|19.55|19.4|19.55|19.4|19.59|19.44|19.53|19.38|62
1761150000000|2025-10-22 16:20:00|19.56|19.41|19.48|19.33|19.56|19.41|19.46|19.31|115
1761150300000|2025-10-22 16:25:00|19.49|19.34|19.57|19.42|19.6|19.45|19.48|19.33|93
1761150600000|2025-10-22 16:30:00|19.58|19.43|19.55|19.4|19.62|19.47|19.41|19.26|234
1761150900000|2025-10-22 16:35:00|19.56|19.41|19.57|19.42|19.58|19.43|19.49|19.34|128
1761151200000|2025-10-22 16:40:00|19.58|19.43|19.56|19.41|19.67|19.52|19.55|19.4|155
1761151500000|2025-10-22 16:45:00|19.55|19.4|19.55|19.4|19.62|19.47|19.55|19.4|117
1761151800000|2025-10-22 16:50:00|19.54|19.39|19.57|19.42|19.58|19.43|19.49|19.34|88
1761152100000|2025-10-22 16:55:00|19.58|19.43|19.52|19.37|19.6|19.45|19.52|19.37|85
1761152400000|2025-10-22 17:00:00|19.53|19.38|19.53|19.38|19.55|19.4|19.51|19.36|93
1761152700000|2025-10-22 17:05:00|19.52|19.37|19.58|19.43|19.59|19.44|19.52|19.37|65
1761153000000|2025-10-22 17:10:00|19.59|19.44|19.54|19.39|19.59|19.44|19.54|19.39|88
1761153300000|2025-10-22 17:15:00|19.55|19.4|19.5|19.35|19.55|19.4|19.5|19.35|132
1761153600000|2025-10-22 17:20:00|19.51|19.36|19.49|19.34|19.52|19.37|19.48|19.33|69
1761153900000|2025-10-22 17:25:00|19.5|19.35|19.5|19.35|19.51|19.36|19.46|19.31|85
1761154200000|2025-10-22 17:30:00|19.49|19.34|19.53|19.38|19.54|19.39|19.47|19.32|171
1761154500000|2025-10-22 17:35:00|19.54|19.39|19.46|19.31|19.55|19.4|19.45|19.3|121
1761154800000|2025-10-22 17:40:00|19.47|19.32|19.43|19.28|19.48|19.33|19.41|19.26|239
1761155100000|2025-10-22 17:45:00|19.42|19.27|19.46|19.31|19.47|19.32|19.4|19.25|143
1761155400000|2025-10-22 17:50:00|19.45|19.3|19.35|19.2|19.46|19.31|19.34|19.19|115
1761155700000|2025-10-22 17:55:00|19.36|19.21|19.37|19.22|19.38|19.23|19.33|19.18|112
1761156000000|2025-10-22 18:00:00|19.36|19.21|19.4|19.25|19.41|19.26|19.36|19.21|181
1761156300000|2025-10-22 18:05:00|19.41|19.26|19.37|19.22|19.43|19.28|19.36|19.21|139
1761156600000|2025-10-22 18:10:00|19.36|19.21|19.31|19.16|19.4|19.25|19.31|19.16|154
1761156900000|2025-10-22 18:15:00|19.3|19.15|19.29|19.14|19.31|19.16|19.25|19.1|138
1761157200000|2025-10-22 18:20:00|19.3|19.15|19.38|19.23|19.39|19.24|19.3|19.15|153
1761157500000|2025-10-22 18:25:00|19.39|19.24|19.35|19.2|19.39|19.24|19.34|19.19|91
1761157800000|2025-10-22 18:30:00|19.36|19.21|19.36|19.21|19.37|19.22|19.3|19.15|137
1761158100000|2025-10-22 18:35:00|19.35|19.2|19.38|19.23|19.4|19.25|19.35|19.2|122
1761158400000|2025-10-22 18:40:00|19.37|19.22|19.29|19.14|19.38|19.23|19.28|19.13|103
1761158700000|2025-10-22 18:45:00|19.3|19.15|19.31|19.16|19.33|19.18|19.29|19.14|114
1761159000000|2025-10-22 18:50:00|19.32|19.17|19.31|19.16|19.32|19.17|19.26|19.11|132
1761159300000|2025-10-22 18:55:00|19.3|19.15|19.29|19.14|19.32|19.17|19.27|19.12|90
1761159600000|2025-10-22 19:00:00|19.28|19.13|19.38|19.23|19.4|19.25|19.28|19.13|131
1761159900000|2025-10-22 19:05:00|19.39|19.24|19.43|19.28|19.46|19.31|19.39|19.24|107
1761160200000|2025-10-22 19:10:00|19.44|19.29|19.39|19.24|19.44|19.29|19.38|19.23|86
1761160500000|2025-10-22 19:15:00|19.4|19.25|19.42|19.27|19.42|19.27|19.38|19.23|61
1761160800000|2025-10-22 19:20:00|19.43|19.28|19.39|19.24|19.46|19.31|19.39|19.24|73
1761161100000|2025-10-22 19:25:00|19.4|19.25|19.4|19.25|19.42|19.27|19.39|19.24|71
1761161400000|2025-10-22 19:30:00|19.41|19.26|19.39|19.24|19.42|19.27|19.39|19.24|77
1761161700000|2025-10-22 19:35:00|19.38|19.23|19.42|19.27|19.42|19.27|19.36|19.21|87
1761162000000|2025-10-22 19:40:00|19.43|19.28|19.33|19.18|19.43|19.28|19.32|19.17|51
1761162300000|2025-10-22 19:45:00|19.32|19.17|19.32|19.17|19.33|19.18|19.29|19.14|83
1761162600000|2025-10-22 19:50:00|19.33|19.18|19.29|19.14|19.34|19.19|19.27|19.12|91
1761162900000|2025-10-22 19:55:00|19.3|19.15|19.15|19|19.3|19.15|18.94|18.79|172
1761163200000|2025-10-22 20:00:00|19.14|18.99|19.12|18.97|19.2|19.05|19.11|18.96|103
1761163500000|2025-10-22 20:05:00|19.11|18.96|19.1|18.95|19.13|18.98|19.05|18.9|145
1761163800000|2025-10-22 20:10:00|19.09|18.94|19.07|18.92|19.12|18.97|19.06|18.91|93
1761164100000|2025-10-22 20:15:00|19.06|18.91|19.03|18.88|19.07|18.92|19.01|18.86|72
1761164400000|2025-10-22 20:20:00|19.04|18.89|19.04|18.89|19.07|18.92|19.01|18.86|65
1761164700000|2025-10-22 20:25:00|19.05|18.9|19.02|18.87|19.06|18.91|19|18.85|46
1761165000000|2025-10-22 20:30:00|19.03|18.88|19.03|18.88|19.07|18.92|18.94|18.79|108
1761165300000|2025-10-22 20:35:00|19.02|18.87|19.11|18.96|19.12|18.97|19.02|18.87|104
1761165600000|2025-10-22 20:40:00|19.1|18.95|19.12|18.97|19.13|18.98|19.09|18.94|69
1761165900000|2025-10-22 20:45:00|19.11|18.96|19.06|18.91|19.12|18.97|19.06|18.91|38
1761166200000|2025-10-22 20:50:00|19.05|18.9|19|18.85|19.06|18.91|18.99|18.84|48
1761166500000|2025-10-22 20:55:00|19.01|18.86|19.01|18.86|19.03|18.88|18.99|18.84|63
1761166800000|2025-10-22 21:00:00|19|18.85|18.87|18.72|19.01|18.86|18.77|18.62|143
1761167100000|2025-10-22 21:05:00|18.88|18.73|18.82|18.67|18.88|18.73|18.77|18.62|79
1761167400000|2025-10-22 21:10:00|18.81|18.66|18.71|18.56|18.81|18.66|18.51|18.36|217
1761167700000|2025-10-22 21:15:00|18.7|18.55|18.78|18.63|18.8|18.65|18.68|18.53|89
1761168000000|2025-10-22 21:20:00|18.77|18.62|18.74|18.59|18.85|18.7|18.74|18.59|58
1761168300000|2025-10-22 21:25:00|18.73|18.58|18.67|18.52|18.75|18.6|18.67|18.52|59
1761168600000|2025-10-22 21:30:00|18.66|18.51|18.63|18.48|18.71|18.56|18.63|18.48|52
1761168900000|2025-10-22 21:35:00|18.62|18.47|18.69|18.54|18.72|18.57|18.62|18.47|44
1761169200000|2025-10-22 21:40:00|18.7|18.55|18.71|18.56|18.76|18.61|18.7|18.55|30
1761169500000|2025-10-22 21:45:00|18.7|18.55|18.77|18.62|18.79|18.64|18.7|18.55|46
1761169800000|2025-10-22 21:50:00|18.76|18.61|18.78|18.63|18.8|18.65|18.74|18.59|25
1761170100000|2025-10-22 21:55:00|18.77|18.62|18.76|18.61|18.8|18.65|18.74|18.59|36
1761170400000|2025-10-22 22:00:00|18.75|18.6|18.83|18.68|18.88|18.73|18.74|18.59|133
1761170700000|2025-10-22 22:05:00|18.82|18.67|18.87|18.72|18.91|18.76|18.79|18.64|136
1761171000000|2025-10-22 22:10:00|18.86|18.71|18.85|18.7|18.88|18.73|18.83|18.68|118
1761171300000|2025-10-22 22:15:00|18.86|18.71|18.81|18.66|18.86|18.71|18.79|18.64|96
1761171600000|2025-10-22 22:20:00|18.82|18.67|18.78|18.63|18.82|18.67|18.72|18.57|49
1761171900000|2025-10-22 22:25:00|18.77|18.62|18.73|18.58|18.78|18.63|18.73|18.58|99
1761172200000|2025-10-22 22:30:00|18.74|18.59|18.78|18.63|18.79|18.64|18.73|18.58|145
1761172500000|2025-10-22 22:35:00|18.79|18.64|18.78|18.63|18.8|18.65|18.73|18.58|151
1761172800000|2025-10-22 22:40:00|18.79|18.64|18.83|18.68|18.86|18.71|18.78|18.63|125
1761173100000|2025-10-22 22:45:00|18.84|18.69|18.81|18.66|18.87|18.72|18.78|18.63|174
1761173400000|2025-10-22 22:50:00|18.8|18.65|18.84|18.69|18.84|18.69|18.78|18.63|163
1761173700000|2025-10-22 22:55:00|18.83|18.68|18.84|18.69|18.85|18.7|18.82|18.67|90
1761174000000|2025-10-22 23:00:00|18.83|18.68|18.92|18.77|18.96|18.81|18.83|18.68|144
1761174300000|2025-10-22 23:05:00|18.91|18.76|18.92|18.77|18.94|18.79|18.9|18.75|92
1761174600000|2025-10-22 23:10:00|18.93|18.78|18.93|18.78|18.95|18.8|18.93|18.78|97
1761174900000|2025-10-22 23:15:00|18.94|18.79|19|18.85|19|18.85|18.93|18.78|45
1761175200000|2025-10-22 23:20:00|18.99|18.84|19.01|18.86|19.02|18.87|18.99|18.84|93
1761175500000|2025-10-22 23:25:00|19|18.85|19.03|18.88|19.1|18.95|19|18.85|151
1761175800000|2025-10-22 23:30:00|19.02|18.87|19.09|18.94|19.12|18.97|19.02|18.87|120
1761176100000|2025-10-22 23:35:00|19.08|18.93|19.09|18.94|19.12|18.97|19.07|18.92|72
1761176400000|2025-10-22 23:40:00|19.08|18.93|19.06|18.91|19.09|18.94|19.04|18.89|85
1761176700000|2025-10-22 23:45:00|19.07|18.92|19.07|18.92|19.1|18.95|19.06|18.91|91
1761177000000|2025-10-22 23:50:00|19.08|18.93|19.09|18.94|19.1|18.95|19.07|18.92|62
1761177300000|2025-10-22 23:55:00|19.1|18.95|19.1|18.95|19.12|18.97|19.08|18.93|61
1761177600000|2025-10-23 00:00:00|19.09|18.94|19.09|18.94|19.11|18.96|19.07|18.92|103
1761177900000|2025-10-23 00:05:00|19.1|18.95|19.09|18.94|19.12|18.97|19.09|18.94|80
1761178200000|2025-10-23 00:10:00|19.1|18.95|19.11|18.96|19.12|18.97|19.08|18.93|46
1761178500000|2025-10-23 00:15:00|19.12|18.97|19.14|18.99|19.14|18.99|19.09|18.94|87
1761178800000|2025-10-23 00:20:00|19.13|18.98|19.08|18.93|19.14|18.99|19.07|18.92|158
1761179100000|2025-10-23 00:25:00|19.09|18.94|19.09|18.94|19.09|18.94|19.06|18.91|67
1761179400000|2025-10-23 00:30:00|19.1|18.95|19.16|19.01|19.16|19.01|19.09|18.94|81
1761179700000|2025-10-23 00:35:00|19.17|19.02|19.15|19|19.17|19.02|19.15|19|99
1761180000000|2025-10-23 00:40:00|19.16|19.01|19.11|18.96|19.16|19.01|19.11|18.96|62
1761180300000|2025-10-23 00:45:00|19.1|18.95|19.11|18.96|19.12|18.97|19.09|18.94|46
1761180600000|2025-10-23 00:50:00|19.12|18.97|19.13|18.98|19.14|18.99|19.1|18.95|76
1761180900000|2025-10-23 00:55:00|19.14|18.99|19.12|18.97|19.14|18.99|19.11|18.96|85
1761181200000|2025-10-23 01:00:00|19.11|18.96|19.16|19.01|19.17|19.02|19.11|18.96|142
1761181500000|2025-10-23 01:05:00|19.15|19|19.13|18.98|19.16|19.01|19.13|18.98|81
1761181800000|2025-10-23 01:10:00|19.12|18.97|19.19|19.04|19.22|19.07|19.12|18.97|166
1761182100000|2025-10-23 01:15:00|19.2|19.05|19.18|19.03|19.23|19.08|19.17|19.02|200
1761182400000|2025-10-23 01:20:00|19.17|19.02|19.13|18.98|19.18|19.03|19.11|18.96|117
1761182700000|2025-10-23 01:25:00|19.12|18.97|19.15|19|19.15|19|19.11|18.96|54
1761183000000|2025-10-23 01:30:00|19.14|18.99|19.2|19.05|19.2|19.05|19.14|18.99|59
1761183300000|2025-10-23 01:35:00|19.19|19.04|19.17|19.02|19.19|19.04|19.16|19.01|113
1761183600000|2025-10-23 01:40:00|19.16|19.01|19.17|19.02|19.17|19.02|19.14|18.99|80
1761183900000|2025-10-23 01:45:00|19.18|19.03|19.15|19|19.18|19.03|19.15|19|48
1761184200000|2025-10-23 01:50:00|19.16|19.01|19.17|19.02|19.17|19.02|19.15|19|56
1761184500000|2025-10-23 01:55:00|19.18|19.03|19.16|19.01|19.18|19.03|19.15|19|73
1761184800000|2025-10-23 02:00:00|19.17|19.02|19.19|19.04|19.2|19.05|19.16|19.01|111
1761185100000|2025-10-23 02:05:00|19.18|19.03|19.19|19.04|19.19|19.04|19.17|19.02|50
1761185400000|2025-10-23 02:10:00|19.2|19.05|19.19|19.04|19.2|19.05|19.18|19.03|74
1761185700000|2025-10-23 02:15:00|19.2|19.05|19.27|19.12|19.28|19.13|19.19|19.04|120
1761186000000|2025-10-23 02:20:00|19.28|19.13|19.26|19.11|19.29|19.14|19.25|19.1|115
1761186300000|2025-10-23 02:25:00|19.25|19.1|19.22|19.07|19.26|19.11|19.21|19.06|110
1761186600000|2025-10-23 02:30:00|19.23|19.08|19.23|19.08|19.24|19.09|19.21|19.06|87
1761186900000|2025-10-23 02:35:00|19.22|19.07|19.21|19.06|19.24|19.09|19.2|19.05|110
1761187200000|2025-10-23 02:40:00|19.22|19.07|19.22|19.07|19.22|19.07|19.2|19.05|57
1761187500000|2025-10-23 02:45:00|19.21|19.06|19.19|19.04|19.22|19.07|19.18|19.03|112
1761187800000|2025-10-23 02:50:00|19.18|19.03|19.19|19.04|19.2|19.05|19.18|19.03|30
1761188100000|2025-10-23 02:55:00|19.18|19.03|19.2|19.05|19.2|19.05|19.17|19.02|91
1761188400000|2025-10-23 03:00:00|19.19|19.04|19.21|19.06|19.22|19.07|19.19|19.04|39
1761188700000|2025-10-23 03:05:00|19.22|19.07|19.22|19.07|19.24|19.09|19.2|19.05|75
1761189000000|2025-10-23 03:10:00|19.23|19.08|19.22|19.07|19.23|19.08|19.21|19.06|138
1761189300000|2025-10-23 03:15:00|19.21|19.06|19.23|19.08|19.23|19.08|19.21|19.06|75
1761189600000|2025-10-23 03:20:00|19.24|19.09|19.22|19.07|19.24|19.09|19.22|19.07|65
1761189900000|2025-10-23 03:25:00|19.23|19.08|19.24|19.09|19.25|19.1|19.21|19.06|86
1761190200000|2025-10-23 03:30:00|19.25|19.1|19.23|19.08|19.26|19.11|19.22|19.07|29
1761190500000|2025-10-23 03:35:00|19.22|19.07|19.2|19.05|19.23|19.08|19.19|19.04|135
1761190800000|2025-10-23 03:40:00|19.19|19.04|19.17|19.02|19.2|19.05|19.17|19.02|158
1761191100000|2025-10-23 03:45:00|19.18|19.03|19.17|19.02|19.18|19.03|19.16|19.01|88
1761191400000|2025-10-23 03:50:00|19.18|19.03|19.2|19.05|19.2|19.05|19.17|19.02|63
1761191700000|2025-10-23 03:55:00|19.19|19.04|19.19|19.04|19.2|19.05|19.18|19.03|75
1761192000000|2025-10-23 04:00:00|19.2|19.05|19.2|19.05|19.21|19.06|19.17|19.02|63
1761192300000|2025-10-23 04:05:00|19.19|19.04|19.18|19.03|19.2|19.05|19.18|19.03|26
1761192600000|2025-10-23 04:10:00|19.19|19.04|19.18|19.03|19.19|19.04|19.17|19.02|12
1761192900000|2025-10-23 04:15:00|19.19|19.04|19.21|19.06|19.21|19.06|19.18|19.03|39
1761193200000|2025-10-23 04:20:00|19.22|19.07|19.25|19.1|19.26|19.11|19.21|19.06|52
1761193500000|2025-10-23 04:25:00|19.24|19.09|19.25|19.1|19.26|19.11|19.24|19.09|14
1761193800000|2025-10-23 04:30:00|19.24|19.09|19.23|19.08|19.24|19.09|19.21|19.06|30
1761194100000|2025-10-23 04:35:00|19.24|19.09|19.25|19.1|19.25|19.1|19.21|19.06|84
1761194400000|2025-10-23 04:40:00|19.26|19.11|19.3|19.15|19.32|19.17|19.25|19.1|159
1761194700000|2025-10-23 04:45:00|19.29|19.14|19.28|19.13|19.3|19.15|19.27|19.12|62
1761195000000|2025-10-23 04:50:00|19.29|19.14|19.28|19.13|19.3|19.15|19.28|19.13|20
1761195300000|2025-10-23 04:55:00|19.29|19.14|19.27|19.12|19.31|19.16|19.27|19.12|71
1761195600000|2025-10-23 05:00:00|19.28|19.13|19.29|19.14|19.3|19.15|19.27|19.12|56
1761195900000|2025-10-23 05:05:00|19.28|19.13|19.32|19.17|19.32|19.17|19.28|19.13|123
1761196200000|2025-10-23 05:10:00|19.33|19.18|19.34|19.19|19.34|19.19|19.31|19.16|92
1761196500000|2025-10-23 05:15:00|19.33|19.18|19.32|19.17|19.34|19.19|19.31|19.16|40
1761196800000|2025-10-23 05:20:00|19.31|19.16|19.32|19.17|19.32|19.17|19.29|19.14|51
1761197100000|2025-10-23 05:25:00|19.31|19.16|19.32|19.17|19.33|19.18|19.31|19.16|76
1761197400000|2025-10-23 05:30:00|19.33|19.18|19.34|19.19|19.34|19.19|19.32|19.17|22
1761197700000|2025-10-23 05:35:00|19.33|19.18|19.33|19.18|19.34|19.19|19.32|19.17|49
1761198000000|2025-10-23 05:40:00|19.32|19.17|19.33|19.18|19.34|19.19|19.32|19.17|40
1761198300000|2025-10-23 05:45:00|19.34|19.19|19.35|19.2|19.36|19.21|19.32|19.17|108
1761198600000|2025-10-23 05:50:00|19.34|19.19|19.4|19.25|19.4|19.25|19.34|19.19|61
1761198900000|2025-10-23 05:55:00|19.39|19.24|19.41|19.26|19.42|19.27|19.39|19.24|101
1761199200000|2025-10-23 06:00:00|19.42|19.27|19.38|19.23|19.42|19.27|19.38|19.23|117
1761199500000|2025-10-23 06:05:00|19.39|19.24|19.4|19.25|19.41|19.26|19.38|19.23|108
1761199800000|2025-10-23 06:10:00|19.41|19.26|19.43|19.28|19.44|19.29|19.4|19.25|139
1761200100000|2025-10-23 06:15:00|19.44|19.29|19.56|19.41|19.61|19.46|19.43|19.28|209
1761200400000|2025-10-23 06:20:00|19.55|19.4|19.58|19.43|19.62|19.47|19.53|19.38|160
1761200700000|2025-10-23 06:25:00|19.59|19.44|19.59|19.44|19.6|19.45|19.57|19.42|95
1761201000000|2025-10-23 06:30:00|19.6|19.45|19.58|19.43|19.62|19.47|19.57|19.42|111
1761201300000|2025-10-23 06:35:00|19.57|19.42|19.59|19.44|19.6|19.45|19.57|19.42|99
1761201600000|2025-10-23 06:40:00|19.58|19.43|19.6|19.45|19.62|19.47|19.58|19.43|133
1761201900000|2025-10-23 06:45:00|19.61|19.46|19.61|19.46|19.64|19.49|19.6|19.45|180
1761202200000|2025-10-23 06:50:00|19.62|19.47|19.61|19.46|19.65|19.5|19.61|19.46|144
1761202500000|2025-10-23 06:55:00|19.6|19.45|19.65|19.5|19.66|19.51|19.59|19.44|168
1761202800000|2025-10-23 07:00:00|19.66|19.51|19.6|19.45|19.66|19.51|19.59|19.44|35
1761203100000|2025-10-23 07:05:00|19.61|19.46|19.6|19.45|19.64|19.49|19.6|19.45|45
1761203400000|2025-10-23 07:10:00|19.59|19.44|19.56|19.41|19.59|19.44|19.56|19.41|18
1761203700000|2025-10-23 07:15:00|19.57|19.42|19.57|19.42|19.59|19.44|19.55|19.4|109
1761204000000|2025-10-23 07:20:00|19.58|19.43|19.53|19.38|19.59|19.44|19.53|19.38|144
1761204300000|2025-10-23 07:25:00|19.54|19.39|19.57|19.42|19.58|19.43|19.53|19.38|134
1761204600000|2025-10-23 07:30:00|19.58|19.43|19.59|19.44|19.6|19.45|19.57|19.42|192
1761204900000|2025-10-23 07:35:00|19.58|19.43|19.57|19.42|19.59|19.44|19.56|19.41|204
1761205200000|2025-10-23 07:40:00|19.58|19.43|19.6|19.45|19.61|19.46|19.56|19.41|114
1761205500000|2025-10-23 07:45:00|19.61|19.46|19.64|19.49|19.65|19.5|19.6|19.45|212
1761205800000|2025-10-23 07:50:00|19.63|19.48|19.63|19.48|19.65|19.5|19.62|19.47|183
1761206100000|2025-10-23 07:55:00|19.62|19.47|19.63|19.48|19.64|19.49|19.61|19.46|95
1761206400000|2025-10-23 08:00:00|19.64|19.49|19.66|19.51|19.67|19.52|19.63|19.48|53
1761206700000|2025-10-23 08:05:00|19.67|19.52|19.66|19.51|19.69|19.54|19.65|19.5|104
1761207000000|2025-10-23 08:10:00|19.67|19.52|19.68|19.53|19.7|19.55|19.66|19.51|98
1761207300000|2025-10-23 08:15:00|19.67|19.52|19.66|19.51|19.69|19.54|19.66|19.51|184
1761207600000|2025-10-23 08:20:00|19.67|19.52|19.64|19.49|19.67|19.52|19.64|19.49|122
1761207900000|2025-10-23 08:25:00|19.63|19.48|19.65|19.5|19.65|19.5|19.63|19.48|123
1761208200000|2025-10-23 08:30:00|19.64|19.49|19.64|19.49|19.65|19.5|19.63|19.48|167
1761208500000|2025-10-23 08:35:00|19.65|19.5|19.61|19.46|19.65|19.5|19.59|19.44|249
1761208800000|2025-10-23 08:40:00|19.62|19.47|19.62|19.47|19.64|19.49|19.61|19.46|141
1761209100000|2025-10-23 08:45:00|19.63|19.48|19.65|19.5|19.65|19.5|19.62|19.47|171
1761209400000|2025-10-23 08:50:00|19.66|19.51|19.61|19.46|19.66|19.51|19.61|19.46|158
1761209700000|2025-10-23 08:55:00|19.62|19.47|19.6|19.45|19.62|19.47|19.59|19.44|167
1761210000000|2025-10-23 09:00:00|19.61|19.46|19.58|19.43|19.62|19.47|19.57|19.42|126
1761210300000|2025-10-23 09:05:00|19.57|19.42|19.59|19.44|19.6|19.45|19.57|19.42|101
1761210600000|2025-10-23 09:10:00|19.58|19.43|19.55|19.4|19.59|19.44|19.55|19.4|62
1761210900000|2025-10-23 09:15:00|19.56|19.41|19.59|19.44|19.6|19.45|19.55|19.4|62
1761211200000|2025-10-23 09:20:00|19.6|19.45|19.6|19.45|19.6|19.45|19.58|19.43|27
1761211500000|2025-10-23 09:25:00|19.61|19.46|19.6|19.45|19.62|19.47|19.59|19.44|56
1761211800000|2025-10-23 09:30:00|19.59|19.44|19.61|19.46|19.61|19.46|19.58|19.43|37
1761212100000|2025-10-23 09:35:00|19.6|19.45|19.59|19.44|19.61|19.46|19.59|19.44|30
1761212400000|2025-10-23 09:40:00|19.6|19.45|19.6|19.45|19.62|19.47|19.58|19.43|49
1761212700000|2025-10-23 09:45:00|19.61|19.46|19.58|19.43|19.61|19.46|19.58|19.43|46
1761213000000|2025-10-23 09:50:00|19.59|19.44|19.6|19.45|19.62|19.47|19.59|19.44|26
1761213300000|2025-10-23 09:55:00|19.61|19.46|19.62|19.47|19.63|19.48|19.6|19.45|18
1761213600000|2025-10-23 10:00:00|19.63|19.48|19.64|19.49|19.66|19.51|19.62|19.47|58
1761213900000|2025-10-23 10:05:00|19.63|19.48|19.64|19.49|19.66|19.51|19.62|19.47|68
1761214200000|2025-10-23 10:10:00|19.63|19.48|19.65|19.5|19.66|19.51|19.63|19.48|97
1761214500000|2025-10-23 10:15:00|19.66|19.51|19.67|19.52|19.68|19.53|19.66|19.51|110
1761214800000|2025-10-23 10:20:00|19.66|19.51|19.66|19.51|19.68|19.53|19.65|19.5|67
1761215100000|2025-10-23 10:25:00|19.65|19.5|19.66|19.51|19.67|19.52|19.65|19.5|100
1761215400000|2025-10-23 10:30:00|19.65|19.5|19.65|19.5|19.66|19.51|19.64|19.49|67
1761215700000|2025-10-23 10:35:00|19.66|19.51|19.65|19.5|19.66|19.51|19.62|19.47|152
1761216000000|2025-10-23 10:40:00|19.64|19.49|19.63|19.48|19.65|19.5|19.62|19.47|89
1761216300000|2025-10-23 10:45:00|19.62|19.47|19.62|19.47|19.63|19.48|19.61|19.46|111
1761216600000|2025-10-23 10:50:00|19.63|19.48|19.61|19.46|19.63|19.48|19.6|19.45|83
1761216900000|2025-10-23 10:55:00|19.62|19.47|19.6|19.45|19.62|19.47|19.6|19.45|81
1761217200000|2025-10-23 11:00:00|19.59|19.44|19.57|19.42|19.61|19.46|19.55|19.4|143
1761217500000|2025-10-23 11:05:00|19.56|19.41|19.56|19.41|19.56|19.41|19.53|19.38|165
1761217800000|2025-10-23 11:10:00|19.57|19.42|19.56|19.41|19.57|19.42|19.55|19.4|142
1761218100000|2025-10-23 11:15:00|19.55|19.4|19.56|19.41|19.58|19.43|19.52|19.37|128
1761218400000|2025-10-23 11:20:00|19.57|19.42|19.58|19.43|19.59|19.44|19.55|19.4|160
1761218700000|2025-10-23 11:25:00|19.57|19.42|19.56|19.41|19.59|19.44|19.56|19.41|136
1761219000000|2025-10-23 11:30:00|19.57|19.42|19.5|19.35|19.57|19.42|19.49|19.34|118
1761219300000|2025-10-23 11:35:00|19.49|19.34|19.52|19.37|19.53|19.38|19.49|19.34|70
1761219600000|2025-10-23 11:40:00|19.51|19.36|19.51|19.36|19.51|19.36|19.5|19.35|37
1761219900000|2025-10-23 11:45:00|19.5|19.35|19.51|19.36|19.51|19.36|19.48|19.33|48
1761220200000|2025-10-23 11:50:00|19.5|19.35|19.49|19.34|19.51|19.36|19.47|19.32|72
1761220500000|2025-10-23 11:55:00|19.5|19.35|19.49|19.34|19.51|19.36|19.49|19.34|86
1761220800000|2025-10-23 12:00:00|19.48|19.33|19.35|19.2|19.49|19.34|19.35|19.2|148
1761221100000|2025-10-23 12:05:00|19.34|19.19|19.4|19.25|19.41|19.26|19.34|19.19|142
1761221400000|2025-10-23 12:10:00|19.41|19.26|19.41|19.26|19.44|19.29|19.4|19.25|165
1761221700000|2025-10-23 12:15:00|19.4|19.25|19.46|19.31|19.48|19.33|19.39|19.24|131
1761222000000|2025-10-23 12:20:00|19.45|19.3|19.47|19.32|19.49|19.34|19.45|19.3|117
1761222300000|2025-10-23 12:25:00|19.46|19.31|19.46|19.31|19.47|19.32|19.46|19.31|67
1761222600000|2025-10-23 12:30:00|19.45|19.3|19.42|19.27|19.46|19.31|19.4|19.25|118
1761222900000|2025-10-23 12:35:00|19.41|19.26|19.42|19.27|19.43|19.28|19.39|19.24|56
1761223200000|2025-10-23 12:40:00|19.41|19.26|19.43|19.28|19.44|19.29|19.41|19.26|91
1761223500000|2025-10-23 12:45:00|19.44|19.29|19.42|19.27|19.45|19.3|19.41|19.26|79
1761223800000|2025-10-23 12:50:00|19.43|19.28|19.42|19.27|19.44|19.29|19.39|19.24|76
1761224100000|2025-10-23 12:55:00|19.41|19.26|19.45|19.3|19.45|19.3|19.4|19.25|103
1761224400000|2025-10-23 13:00:00|19.44|19.29|19.41|19.26|19.45|19.3|19.39|19.24|130
1761224700000|2025-10-23 13:05:00|19.4|19.25|19.37|19.22|19.41|19.26|19.36|19.21|98
1761225000000|2025-10-23 13:10:00|19.36|19.21|19.42|19.27|19.43|19.28|19.34|19.19|117
1761225300000|2025-10-23 13:15:00|19.43|19.28|19.41|19.26|19.44|19.29|19.4|19.25|59
1761225600000|2025-10-23 13:20:00|19.42|19.27|19.43|19.28|19.43|19.28|19.4|19.25|132
1761225900000|2025-10-23 13:25:00|19.42|19.27|19.45|19.3|19.46|19.31|19.42|19.27|122
1761226200000|2025-10-23 13:30:00|19.46|19.31|19.53|19.38|19.54|19.39|19.42|19.27|169
1761226500000|2025-10-23 13:35:00|19.52|19.37|19.54|19.39|19.57|19.42|19.5|19.35|175
1761226800000|2025-10-23 13:40:00|19.53|19.38|19.47|19.32|19.54|19.39|19.42|19.27|103
1761227100000|2025-10-23 13:45:00|19.48|19.33|19.52|19.37|19.52|19.37|19.43|19.28|155
1761227400000|2025-10-23 13:50:00|19.53|19.38|19.51|19.36|19.53|19.38|19.48|19.33|113
1761227700000|2025-10-23 13:55:00|19.52|19.37|19.51|19.36|19.53|19.38|19.47|19.32|72
1761228000000|2025-10-23 14:00:00|19.52|19.37|19.49|19.34|19.52|19.37|19.46|19.31|138
1761228300000|2025-10-23 14:05:00|19.48|19.33|19.45|19.3|19.49|19.34|19.41|19.26|136
1761228600000|2025-10-23 14:10:00|19.44|19.29|19.39|19.24|19.46|19.31|19.37|19.22|166
1761228900000|2025-10-23 14:15:00|19.38|19.23|19.37|19.22|19.45|19.3|19.36|19.21|154
1761229200000|2025-10-23 14:20:00|19.38|19.23|19.48|19.33|19.48|19.33|19.36|19.21|171
1761229500000|2025-10-23 14:25:00|19.47|19.32|19.45|19.3|19.48|19.33|19.44|19.29|135
1761229800000|2025-10-23 14:30:00|19.44|19.29|19.51|19.36|19.51|19.36|19.44|19.29|200
1761230100000|2025-10-23 14:35:00|19.52|19.37|19.53|19.38|19.56|19.41|19.52|19.37|64
1761230400000|2025-10-23 14:40:00|19.54|19.39|19.5|19.35|19.54|19.39|19.48|19.33|75
1761230700000|2025-10-23 14:45:00|19.49|19.34|19.51|19.36|19.53|19.38|19.48|19.33|161
1761231000000|2025-10-23 14:50:00|19.5|19.35|19.48|19.33|19.51|19.36|19.46|19.31|133
1761231300000|2025-10-23 14:55:00|19.47|19.32|19.5|19.35|19.51|19.36|19.47|19.32|82
1761231600000|2025-10-23 15:00:00|19.51|19.36|19.48|19.33|19.52|19.37|19.47|19.32|160
1761231900000|2025-10-23 15:05:00|19.49|19.34|19.6|19.45|19.61|19.46|19.47|19.32|130
1761232200000|2025-10-23 15:10:00|19.61|19.46|19.58|19.43|19.65|19.5|19.56|19.41|202
1761232500000|2025-10-23 15:15:00|19.59|19.44|19.53|19.38|19.6|19.45|19.52|19.37|171
1761232800000|2025-10-23 15:20:00|19.54|19.39|19.56|19.41|19.56|19.41|19.51|19.36|115
1761233100000|2025-10-23 15:25:00|19.57|19.42|19.59|19.44|19.6|19.45|19.54|19.39|153
1761233400000|2025-10-23 15:30:00|19.6|19.45|19.69|19.54|19.7|19.55|19.59|19.44|118
1761233700000|2025-10-23 15:35:00|19.68|19.53|19.64|19.49|19.69|19.54|19.62|19.47|99
1761234000000|2025-10-23 15:40:00|19.63|19.48|19.6|19.45|19.65|19.5|19.59|19.44|104
1761234300000|2025-10-23 15:45:00|19.59|19.44|19.65|19.5|19.66|19.51|19.59|19.44|95
1761234600000|2025-10-23 15:50:00|19.66|19.51|19.66|19.51|19.67|19.52|19.62|19.47|157
1761234900000|2025-10-23 15:55:00|19.65|19.5|19.63|19.48|19.67|19.52|19.62|19.47|141
1761235200000|2025-10-23 16:00:00|19.64|19.49|19.65|19.5|19.68|19.53|19.63|19.48|78
1761235500000|2025-10-23 16:05:00|19.66|19.51|19.63|19.48|19.67|19.52|19.62|19.47|170
1761235800000|2025-10-23 16:10:00|19.62|19.47|19.65|19.5|19.67|19.52|19.61|19.46|120
1761236100000|2025-10-23 16:15:00|19.64|19.49|19.63|19.48|19.68|19.53|19.63|19.48|88
1761236400000|2025-10-23 16:20:00|19.64|19.49|19.63|19.48|19.65|19.5|19.62|19.47|66
1761236700000|2025-10-23 16:25:00|19.64|19.49|19.63|19.48|19.66|19.51|19.62|19.47|108
1761237000000|2025-10-23 16:30:00|19.62|19.47|19.64|19.49|19.67|19.52|19.62|19.47|103
1761237300000|2025-10-23 16:35:00|19.65|19.5|19.63|19.48|19.65|19.5|19.62|19.47|61
1761237600000|2025-10-23 16:40:00|19.64|19.49|19.65|19.5|19.66|19.51|19.64|19.49|50
1761237900000|2025-10-23 16:45:00|19.66|19.51|19.67|19.52|19.68|19.53|19.65|19.5|100
1761238200000|2025-10-23 16:50:00|19.66|19.51|19.82|19.67|19.82|19.67|19.66|19.51|65
1761238500000|2025-10-23 16:55:00|19.81|19.66|19.77|19.62|19.82|19.67|19.74|19.59|129
1761238800000|2025-10-23 17:00:00|19.78|19.63|19.72|19.57|19.78|19.63|19.7|19.55|165
1761239100000|2025-10-23 17:05:00|19.71|19.56|19.65|19.5|19.73|19.58|19.63|19.48|87
1761239400000|2025-10-23 17:10:00|19.64|19.49|19.65|19.5|19.7|19.55|19.64|19.49|78
1761239700000|2025-10-23 17:15:00|19.66|19.51|19.67|19.52|19.69|19.54|19.63|19.48|64
1761240000000|2025-10-23 17:20:00|19.68|19.53|19.67|19.52|19.7|19.55|19.64|19.49|108
1761240300000|2025-10-23 17:25:00|19.66|19.51|19.64|19.49|19.67|19.52|19.62|19.47|89
1761240600000|2025-10-23 17:30:00|19.65|19.5|19.67|19.52|19.67|19.52|19.63|19.48|107
1761240900000|2025-10-23 17:35:00|19.68|19.53|19.8|19.65|19.81|19.66|19.68|19.53|149
1761241200000|2025-10-23 17:40:00|19.79|19.64|19.76|19.61|19.81|19.66|19.76|19.61|78
1761241500000|2025-10-23 17:45:00|19.77|19.62|19.79|19.64|19.8|19.65|19.76|19.61|109
1761241800000|2025-10-23 17:50:00|19.8|19.65|19.75|19.6|19.8|19.65|19.74|19.59|44
1761242100000|2025-10-23 17:55:00|19.76|19.61|19.76|19.61|19.78|19.63|19.76|19.61|15
1761242400000|2025-10-23 18:00:00|19.77|19.62|19.75|19.6|19.77|19.62|19.74|19.59|67
1761242700000|2025-10-23 18:05:00|19.74|19.59|19.73|19.58|19.75|19.6|19.73|19.58|70
1761243000000|2025-10-23 18:10:00|19.74|19.59|19.7|19.55|19.77|19.62|19.69|19.54|149
1761243300000|2025-10-23 18:15:00|19.69|19.54|19.71|19.56|19.73|19.58|19.69|19.54|101
1761243600000|2025-10-23 18:20:00|19.7|19.55|19.69|19.54|19.71|19.56|19.68|19.53|34
1761243900000|2025-10-23 18:25:00|19.68|19.53|19.66|19.51|19.69|19.54|19.66|19.51|65
1761244200000|2025-10-23 18:30:00|19.65|19.5|19.65|19.5|19.67|19.52|19.63|19.48|47
1761244500000|2025-10-23 18:35:00|19.64|19.49|19.6|19.45|19.64|19.49|19.6|19.45|73
1761244800000|2025-10-23 18:40:00|19.61|19.46|19.61|19.46|19.62|19.47|19.59|19.44|23
1761245100000|2025-10-23 18:45:00|19.62|19.47|19.58|19.43|19.62|19.47|19.56|19.41|77
1761245400000|2025-10-23 18:50:00|19.57|19.42|19.6|19.45|19.61|19.46|19.56|19.41|34
1761245700000|2025-10-23 18:55:00|19.61|19.46|19.59|19.44|19.61|19.46|19.57|19.42|91
1761246000000|2025-10-23 19:00:00|19.58|19.43|19.5|19.35|19.59|19.44|19.49|19.34|127
1761246300000|2025-10-23 19:05:00|19.51|19.36|19.53|19.38|19.53|19.38|19.49|19.34|69
1761246600000|2025-10-23 19:10:00|19.54|19.39|19.56|19.41|19.56|19.41|19.53|19.38|93
1761246900000|2025-10-23 19:15:00|19.55|19.4|19.52|19.37|19.56|19.41|19.51|19.36|174
1761247200000|2025-10-23 19:20:00|19.51|19.36|19.58|19.43|19.58|19.43|19.51|19.36|68
1761247500000|2025-10-23 19:25:00|19.57|19.42|19.59|19.44|19.6|19.45|19.57|19.42|85
1761247800000|2025-10-23 19:30:00|19.58|19.43|19.5|19.35|19.59|19.44|19.48|19.33|83
1761248100000|2025-10-23 19:35:00|19.51|19.36|19.49|19.34|19.51|19.36|19.47|19.32|107
1761248400000|2025-10-23 19:40:00|19.48|19.33|19.46|19.31|19.49|19.34|19.46|19.31|106
1761248700000|2025-10-23 19:45:00|19.47|19.32|19.5|19.35|19.51|19.36|19.46|19.31|112
1761249000000|2025-10-23 19:50:00|19.49|19.34|19.46|19.31|19.49|19.34|19.44|19.29|138
1761249300000|2025-10-23 19:55:00|19.45|19.3|19.46|19.31|19.47|19.32|19.44|19.29|62
1761249600000|2025-10-23 20:00:00|19.45|19.3|19.41|19.26|19.46|19.31|19.39|19.24|107
1761249900000|2025-10-23 20:05:00|19.42|19.27|19.41|19.26|19.44|19.29|19.38|19.23|130
1761250200000|2025-10-23 20:10:00|19.4|19.25|19.4|19.25|19.41|19.26|19.37|19.22|81
1761250500000|2025-10-23 20:15:00|19.39|19.24|19.41|19.26|19.41|19.26|19.39|19.24|81
1761250800000|2025-10-23 20:20:00|19.42|19.27|19.42|19.27|19.43|19.28|19.41|19.26|101
1761251100000|2025-10-23 20:25:00|19.41|19.26|19.4|19.25|19.42|19.27|19.39|19.24|74
1761251400000|2025-10-23 20:30:00|19.39|19.24|19.42|19.27|19.42|19.27|19.38|19.23|76
1761251700000|2025-10-23 20:35:00|19.41|19.26|19.38|19.23|19.42|19.27|19.38|19.23|123
1761252000000|2025-10-23 20:40:00|19.37|19.22|19.37|19.22|19.38|19.23|19.35|19.2|61
1761252300000|2025-10-23 20:45:00|19.36|19.21|19.34|19.19|19.37|19.22|19.33|19.18|47
1761252600000|2025-10-23 20:50:00|19.35|19.2|19.34|19.19|19.36|19.21|19.33|19.18|74
1761252900000|2025-10-23 20:55:00|19.33|19.18|19.23|19.08|19.34|19.19|19.17|19.02|107
1761253200000|2025-10-23 21:00:00|19.22|19.07|19.28|19.13|19.29|19.14|19.21|19.06|23
1761253500000|2025-10-23 21:05:00|19.29|19.14|19.25|19.1|19.29|19.14|19.24|19.09|17
1761253800000|2025-10-23 21:10:00|19.24|19.09|19.28|19.13|19.28|19.13|19.22|19.07|25
1761254100000|2025-10-23 21:15:00|19.29|19.14|19.25|19.1|19.29|19.14|19.24|19.09|27
1761254400000|2025-10-23 21:20:00|19.24|19.09|19.25|19.1|19.26|19.11|19.23|19.08|26
1761254700000|2025-10-23 21:25:00|19.26|19.11|19.23|19.08|19.26|19.11|19.23|19.08|10
1761255000000|2025-10-23 21:30:00|19.22|19.07|19.21|19.06|19.23|19.08|19.21|19.06|44
1761255300000|2025-10-23 21:35:00|19.22|19.07|19.21|19.06|19.22|19.07|19.21|19.06|6
1761255600000|2025-10-23 21:40:00|19.22|19.07|19.2|19.05|19.25|19.1|19.2|19.05|47
1761255900000|2025-10-23 21:45:00|19.21|19.06|19.21|19.06|19.21|19.06|19.2|19.05|3
1761256200000|2025-10-23 21:50:00|19.22|19.07|19.21|19.06|19.23|19.08|19.21|19.06|8
1761256500000|2025-10-23 21:55:00|19.2|19.05|19.19|19.04|19.21|19.06|19.17|19.02|36
1761256800000|2025-10-23 22:00:00|19.18|19.03|19.19|19.04|19.22|19.07|19.17|19.02|168
1761257100000|2025-10-23 22:05:00|19.2|19.05|19.21|19.06|19.24|19.09|19.18|19.03|116
1761257400000|2025-10-23 22:10:00|19.2|19.05|19.19|19.04|19.22|19.07|19.18|19.03|84
1761257700000|2025-10-23 22:15:00|19.2|19.05|19.19|19.04|19.22|19.07|19.18|19.03|52
1761258000000|2025-10-23 22:20:00|19.18|19.03|19.17|19.02|19.2|19.05|19.17|19.02|98
1761258300000|2025-10-23 22:25:00|19.18|19.03|19.19|19.04|19.2|19.05|19.18|19.03|58
1761258600000|2025-10-23 22:30:00|19.2|19.05|19.21|19.06|19.25|19.1|19.19|19.04|62
1761258900000|2025-10-23 22:35:00|19.22|19.07|19.24|19.09|19.24|19.09|19.21|19.06|63
1761259200000|2025-10-23 22:40:00|19.23|19.08|19.18|19.03|19.24|19.09|19.18|19.03|108
1761259500000|2025-10-23 22:45:00|19.19|19.04|19.16|19.01|19.2|19.05|19.15|19|54
1761259800000|2025-10-23 22:50:00|19.17|19.02|19.16|19.01|19.18|19.03|19.15|19|136
1761260100000|2025-10-23 22:55:00|19.17|19.02|19.15|19|19.17|19.02|19.14|18.99|65
1761260400000|2025-10-23 23:00:00|19.14|18.99|19.14|18.99|19.16|19.01|19.12|18.97|75
1761260700000|2025-10-23 23:05:00|19.13|18.98|19.12|18.97|19.14|18.99|19.11|18.96|56
1761261000000|2025-10-23 23:10:00|19.13|18.98|19.13|18.98|19.14|18.99|19.12|18.97|27
1761261300000|2025-10-23 23:15:00|19.12|18.97|19.08|18.93|19.13|18.98|19.08|18.93|75
1761261600000|2025-10-23 23:20:00|19.09|18.94|19.11|18.96|19.11|18.96|19.07|18.92|131
1761261900000|2025-10-23 23:25:00|19.1|18.95|19.12|18.97|19.13|18.98|19.07|18.92|165
1761262200000|2025-10-23 23:30:00|19.13|18.98|19.13|18.98|19.14|18.99|19.09|18.94|183
1761262500000|2025-10-23 23:35:00|19.14|18.99|19.13|18.98|19.15|19|19.13|18.98|176
1761262800000|2025-10-23 23:40:00|19.14|18.99|19.14|18.99|19.15|19|19.12|18.97|79
1761263100000|2025-10-23 23:45:00|19.15|19|19.19|19.04|19.21|19.06|19.14|18.99|81
1761263400000|2025-10-23 23:50:00|19.2|19.05|19.19|19.04|19.21|19.06|19.18|19.03|16
1761263700000|2025-10-23 23:55:00|19.2|19.05|19.21|19.06|19.23|19.08|19.2|19.05|68
1761264000000|2025-10-24 00:00:00|19.22|19.07|19.2|19.05|19.24|19.09|19.18|19.03|79
1761264300000|2025-10-24 00:05:00|19.19|19.04|19.15|19|19.2|19.05|19.14|18.99|119
1761264600000|2025-10-24 00:10:00|19.14|18.99|19.18|19.03|19.19|19.04|19.1|18.95|73
1761264900000|2025-10-24 00:15:00|19.17|19.02|19.23|19.08|19.25|19.1|19.14|18.99|113
1761265200000|2025-10-24 00:20:00|19.22|19.07|19.17|19.02|19.24|19.09|19.17|19.02|150
1761265500000|2025-10-24 00:25:00|19.18|19.03|19.14|18.99|19.18|19.03|19.12|18.97|101
1761265800000|2025-10-24 00:30:00|19.13|18.98|19.24|19.09|19.26|19.11|19.13|18.98|108
1761266100000|2025-10-24 00:35:00|19.25|19.1|19.28|19.13|19.31|19.16|19.25|19.1|134
1761266400000|2025-10-24 00:40:00|19.29|19.14|19.28|19.13|19.33|19.18|19.27|19.12|114
1761266700000|2025-10-24 00:45:00|19.29|19.14|19.32|19.17|19.33|19.18|19.28|19.13|100
1761267000000|2025-10-24 00:50:00|19.31|19.16|19.32|19.17|19.36|19.21|19.29|19.14|106
1761267300000|2025-10-24 00:55:00|19.33|19.18|19.3|19.15|19.34|19.19|19.3|19.15|98
1761267600000|2025-10-24 01:00:00|19.31|19.16|19.35|19.2|19.36|19.21|19.3|19.15|127
1761267900000|2025-10-24 01:05:00|19.34|19.19|19.31|19.16|19.35|19.2|19.3|19.15|160
1761268200000|2025-10-24 01:10:00|19.32|19.17|19.3|19.15|19.32|19.17|19.29|19.14|213
1761268500000|2025-10-24 01:15:00|19.29|19.14|19.24|19.09|19.3|19.15|19.24|19.09|124
1761268800000|2025-10-24 01:20:00|19.23|19.08|19.2|19.05|19.25|19.1|19.2|19.05|180
1761269100000|2025-10-24 01:25:00|19.19|19.04|19.17|19.02|19.2|19.05|19.17|19.02|135
1761269400000|2025-10-24 01:30:00|19.18|19.03|19.18|19.03|19.2|19.05|19.16|19.01|149
1761269700000|2025-10-24 01:35:00|19.17|19.02|19.2|19.05|19.2|19.05|19.16|19.01|152
1761270000000|2025-10-24 01:40:00|19.21|19.06|19.25|19.1|19.25|19.1|19.21|19.06|69
1761270300000|2025-10-24 01:45:00|19.26|19.11|19.26|19.11|19.3|19.15|19.25|19.1|35
1761270600000|2025-10-24 01:50:00|19.27|19.12|19.28|19.13|19.3|19.15|19.26|19.11|86
1761270900000|2025-10-24 01:55:00|19.29|19.14|19.29|19.14|19.3|19.15|19.27|19.12|63
1761271200000|2025-10-24 02:00:00|19.28|19.13|19.26|19.11|19.3|19.15|19.25|19.1|49
1761271500000|2025-10-24 02:05:00|19.27|19.12|19.27|19.12|19.28|19.13|19.26|19.11|59
1761271800000|2025-10-24 02:10:00|19.26|19.11|19.28|19.13|19.28|19.13|19.26|19.11|39
1761272100000|2025-10-24 02:15:00|19.29|19.14|19.24|19.09|19.29|19.14|19.23|19.08|118
1761272400000|2025-10-24 02:20:00|19.23|19.08|19.2|19.05|19.24|19.09|19.19|19.04|126
1761272700000|2025-10-24 02:25:00|19.19|19.04|19.2|19.05|19.2|19.05|19.18|19.03|36
1761273000000|2025-10-24 02:30:00|19.21|19.06|19.22|19.07|19.24|19.09|19.2|19.05|122
1761273300000|2025-10-24 02:35:00|19.23|19.08|19.21|19.06|19.25|19.1|19.2|19.05|60
1761273600000|2025-10-24 02:40:00|19.2|19.05|19.27|19.12|19.27|19.12|19.2|19.05|80
1761273900000|2025-10-24 02:45:00|19.26|19.11|19.27|19.12|19.29|19.14|19.26|19.11|118
1761274200000|2025-10-24 02:50:00|19.28|19.13|19.3|19.15|19.3|19.15|19.27|19.12|75
1761274500000|2025-10-24 02:55:00|19.29|19.14|19.28|19.13|19.31|19.16|19.27|19.12|90
1761274800000|2025-10-24 03:00:00|19.27|19.12|19.23|19.08|19.29|19.14|19.22|19.07|157
1761275100000|2025-10-24 03:05:00|19.22|19.07|19.24|19.09|19.25|19.1|19.22|19.07|41
1761275400000|2025-10-24 03:10:00|19.23|19.08|19.23|19.08|19.27|19.12|19.22|19.07|73
1761275700000|2025-10-24 03:15:00|19.22|19.07|19.24|19.09|19.25|19.1|19.21|19.06|69
1761276000000|2025-10-24 03:20:00|19.25|19.1|19.26|19.11|19.27|19.12|19.24|19.09|76
1761276300000|2025-10-24 03:25:00|19.27|19.12|19.28|19.13|19.28|19.13|19.26|19.11|22
1761276600000|2025-10-24 03:30:00|19.27|19.12|19.25|19.1|19.28|19.13|19.24|19.09|63
1761276900000|2025-10-24 03:35:00|19.24|19.09|19.25|19.1|19.27|19.12|19.24|19.09|44
1761277200000|2025-10-24 03:40:00|19.26|19.11|19.26|19.11|19.28|19.13|19.25|19.1|35
1761277500000|2025-10-24 03:45:00|19.25|19.1|19.24|19.09|19.27|19.12|19.24|19.09|72
1761277800000|2025-10-24 03:50:00|19.23|19.08|19.28|19.13|19.28|19.13|19.23|19.08|38
1761278100000|2025-10-24 03:55:00|19.29|19.14|19.3|19.15|19.3|19.15|19.29|19.14|32
1761278400000|2025-10-24 04:00:00|19.29|19.14|19.27|19.12|19.3|19.15|19.26|19.11|43
1761278700000|2025-10-24 04:05:00|19.26|19.11|19.29|19.14|19.3|19.15|19.26|19.11|56
1761279000000|2025-10-24 04:10:00|19.28|19.13|19.33|19.18|19.34|19.19|19.28|19.13|60
1761279300000|2025-10-24 04:15:00|19.34|19.19|19.33|19.18|19.36|19.21|19.33|19.18|52
1761279600000|2025-10-24 04:20:00|19.34|19.19|19.44|19.29|19.46|19.31|19.33|19.18|89
1761279900000|2025-10-24 04:25:00|19.43|19.28|19.52|19.37|19.52|19.37|19.43|19.28|90
1761280200000|2025-10-24 04:30:00|19.53|19.38|19.66|19.51|19.71|19.56|19.51|19.36|143
1761280500000|2025-10-24 04:35:00|19.67|19.52|19.64|19.49|19.69|19.54|19.63|19.48|144
1761280800000|2025-10-24 04:40:00|19.65|19.5|19.67|19.52|19.69|19.54|19.64|19.49|149
1761281100000|2025-10-24 04:45:00|19.66|19.51|19.68|19.53|19.7|19.55|19.65|19.5|143
1761281400000|2025-10-24 04:50:00|19.67|19.52|19.69|19.54|19.69|19.54|19.65|19.5|133
1761281700000|2025-10-24 04:55:00|19.68|19.53|19.63|19.48|19.7|19.55|19.63|19.48|176
1761282000000|2025-10-24 05:00:00|19.64|19.49|19.6|19.45|19.65|19.5|19.6|19.45|119
1761282300000|2025-10-24 05:05:00|19.61|19.46|19.69|19.54|19.7|19.55|19.6|19.45|119
1761282600000|2025-10-24 05:10:00|19.7|19.55|19.69|19.54|19.71|19.56|19.67|19.52|58
1761282900000|2025-10-24 05:15:00|19.7|19.55|19.71|19.56|19.72|19.57|19.68|19.53|66
1761283200000|2025-10-24 05:20:00|19.7|19.55|19.68|19.53|19.7|19.55|19.64|19.49|85
1761283500000|2025-10-24 05:25:00|19.67|19.52|19.66|19.51|19.68|19.53|19.66|19.51|76
1761283800000|2025-10-24 05:30:00|19.65|19.5|19.67|19.52|19.69|19.54|19.62|19.47|69
1761284100000|2025-10-24 05:35:00|19.66|19.51|19.67|19.52|19.7|19.55|19.66|19.51|76
1761284400000|2025-10-24 05:40:00|19.68|19.53|19.68|19.53|19.68|19.53|19.65|19.5|59
1761284700000|2025-10-24 05:45:00|19.69|19.54|19.72|19.57|19.73|19.58|19.68|19.53|78
1761285000000|2025-10-24 05:50:00|19.73|19.58|19.7|19.55|19.73|19.58|19.69|19.54|78
1761285300000|2025-10-24 05:55:00|19.69|19.54|19.69|19.54|19.7|19.55|19.68|19.53|73
1761285600000|2025-10-24 06:00:00|19.7|19.55|19.69|19.54|19.7|19.55|19.66|19.51|76
1761285900000|2025-10-24 06:05:00|19.68|19.53|19.66|19.51|19.7|19.55|19.64|19.49|59
1761286200000|2025-10-24 06:10:00|19.65|19.5|19.67|19.52|19.68|19.53|19.65|19.5|121
1761286500000|2025-10-24 06:15:00|19.68|19.53|19.67|19.52|19.68|19.53|19.63|19.48|130
1761286800000|2025-10-24 06:20:00|19.66|19.51|19.69|19.54|19.69|19.54|19.65|19.5|116
1761287100000|2025-10-24 06:25:00|19.7|19.55|19.7|19.55|19.7|19.55|19.67|19.52|195
1761287400000|2025-10-24 06:30:00|19.71|19.56|19.68|19.53|19.71|19.56|19.67|19.52|121
1761287700000|2025-10-24 06:35:00|19.69|19.54|19.67|19.52|19.69|19.54|19.67|19.52|189
1761288000000|2025-10-24 06:40:00|19.68|19.53|19.67|19.52|19.69|19.54|19.66|19.51|244
1761288300000|2025-10-24 06:45:00|19.66|19.51|19.66|19.51|19.67|19.52|19.65|19.5|207
1761288600000|2025-10-24 06:50:00|19.67|19.52|19.68|19.53|19.69|19.54|19.66|19.51|48
1761288900000|2025-10-24 06:55:00|19.69|19.54|19.69|19.54|19.71|19.56|19.67|19.52|127
1761289200000|2025-10-24 07:00:00|19.7|19.55|19.69|19.54|19.71|19.56|19.66|19.51|114
1761289500000|2025-10-24 07:05:00|19.7|19.55|19.67|19.52|19.71|19.56|19.67|19.52|108
1761289800000|2025-10-24 07:10:00|19.68|19.53|19.63|19.48|19.68|19.53|19.62|19.47|86
1761290100000|2025-10-24 07:15:00|19.62|19.47|19.63|19.48|19.64|19.49|19.6|19.45|76
1761290400000|2025-10-24 07:20:00|19.64|19.49|19.63|19.48|19.65|19.5|19.62|19.47|130
1761290700000|2025-10-24 07:25:00|19.62|19.47|19.64|19.49|19.64|19.49|19.61|19.46|119
1761291000000|2025-10-24 07:30:00|19.63|19.48|19.62|19.47|19.64|19.49|19.62|19.47|144
1761291300000|2025-10-24 07:35:00|19.63|19.48|19.61|19.46|19.63|19.48|19.6|19.45|135
1761291600000|2025-10-24 07:40:00|19.62|19.47|19.55|19.4|19.62|19.47|19.55|19.4|140
1761291900000|2025-10-24 07:45:00|19.54|19.39|19.52|19.37|19.54|19.39|19.49|19.34|119
1761292200000|2025-10-24 07:50:00|19.53|19.38|19.55|19.4|19.56|19.41|19.52|19.37|117
1761292500000|2025-10-24 07:55:00|19.56|19.41|19.58|19.43|19.58|19.43|19.54|19.39|61
1761292800000|2025-10-24 08:00:00|19.57|19.42|19.51|19.36|19.59|19.44|19.49|19.34|135
1761293100000|2025-10-24 08:05:00|19.5|19.35|19.55|19.4|19.55|19.4|19.5|19.35|52
1761293400000|2025-10-24 08:10:00|19.56|19.41|19.58|19.43|19.61|19.46|19.55|19.4|105
1761293700000|2025-10-24 08:15:00|19.57|19.42|19.58|19.43|19.59|19.44|19.53|19.38|112
1761294000000|2025-10-24 08:20:00|19.57|19.42|19.6|19.45|19.61|19.46|19.56|19.41|86
1761294300000|2025-10-24 08:25:00|19.59|19.44|19.62|19.47|19.63|19.48|19.59|19.44|62
1761294600000|2025-10-24 08:30:00|19.61|19.46|19.61|19.46|19.62|19.47|19.59|19.44|133
1761294900000|2025-10-24 08:35:00|19.62|19.47|19.67|19.52|19.68|19.53|19.61|19.46|140
1761295200000|2025-10-24 08:40:00|19.66|19.51|19.72|19.57|19.72|19.57|19.66|19.51|151
1761295500000|2025-10-24 08:45:00|19.71|19.56|19.69|19.54|19.75|19.6|19.69|19.54|167
1761295800000|2025-10-24 08:50:00|19.7|19.55|19.68|19.53|19.71|19.56|19.68|19.53|83
1761296100000|2025-10-24 08:55:00|19.69|19.54|19.68|19.53|19.7|19.55|19.68|19.53|114
1761296400000|2025-10-24 09:00:00|19.67|19.52|19.64|19.49|19.67|19.52|19.63|19.48|62
1761296700000|2025-10-24 09:05:00|19.65|19.5|19.66|19.51|19.68|19.53|19.64|19.49|46
1761297000000|2025-10-24 09:10:00|19.65|19.5|19.67|19.52|19.69|19.54|19.65|19.5|59
1761297300000|2025-10-24 09:15:00|19.66|19.51|19.68|19.53|19.7|19.55|19.66|19.51|47
1761297600000|2025-10-24 09:20:00|19.69|19.54|19.69|19.54|19.7|19.55|19.68|19.53|57
1761297900000|2025-10-24 09:25:00|19.68|19.53|19.69|19.54|19.7|19.55|19.67|19.52|84
1761298200000|2025-10-24 09:30:00|19.7|19.55|19.68|19.53|19.7|19.55|19.65|19.5|87
1761298500000|2025-10-24 09:35:00|19.67|19.52|19.68|19.53|19.7|19.55|19.66|19.51|62
1761298800000|2025-10-24 09:40:00|19.69|19.54|19.69|19.54|19.69|19.54|19.66|19.51|59
1761299100000|2025-10-24 09:45:00|19.68|19.53|19.69|19.54|19.69|19.54|19.66|19.51|74
1761299400000|2025-10-24 09:50:00|19.68|19.53|19.64|19.49|19.69|19.54|19.63|19.48|105
1761299700000|2025-10-24 09:55:00|19.65|19.5|19.65|19.5|19.65|19.5|19.63|19.48|61
1761300000000|2025-10-24 10:00:00|19.64|19.49|19.63|19.48|19.65|19.5|19.62|19.47|64
1761300300000|2025-10-24 10:05:00|19.62|19.47|19.64|19.49|19.65|19.5|19.61|19.46|77
1761300600000|2025-10-24 10:10:00|19.63|19.48|19.64|19.49|19.65|19.5|19.63|19.48|158
1761300900000|2025-10-24 10:15:00|19.65|19.5|19.62|19.47|19.65|19.5|19.61|19.46|70
1761301200000|2025-10-24 10:20:00|19.61|19.46|19.6|19.45|19.63|19.48|19.6|19.45|96
1761301500000|2025-10-24 10:25:00|19.61|19.46|19.61|19.46|19.62|19.47|19.59|19.44|67
1761301800000|2025-10-24 10:30:00|19.62|19.47|19.64|19.49|19.65|19.5|19.61|19.46|75
1761302100000|2025-10-24 10:35:00|19.63|19.48|19.63|19.48|19.64|19.49|19.61|19.46|51
1761302400000|2025-10-24 10:40:00|19.62|19.47|19.62|19.47|19.63|19.48|19.61|19.46|31
1761302700000|2025-10-24 10:45:00|19.63|19.48|19.58|19.43|19.63|19.48|19.58|19.43|62
1761303000000|2025-10-24 10:50:00|19.57|19.42|19.58|19.43|19.6|19.45|19.57|19.42|82
1761303300000|2025-10-24 10:55:00|19.59|19.44|19.58|19.43|19.6|19.45|19.57|19.42|66
1761303600000|2025-10-24 11:00:00|19.59|19.44|19.58|19.43|19.59|19.44|19.55|19.4|58
1761303900000|2025-10-24 11:05:00|19.57|19.42|19.57|19.42|19.6|19.45|19.55|19.4|45
1761304200000|2025-10-24 11:10:00|19.58|19.43|19.59|19.44|19.6|19.45|19.57|19.42|50
1761304500000|2025-10-24 11:15:00|19.58|19.43|19.58|19.43|19.59|19.44|19.56|19.41|57
1761304800000|2025-10-24 11:20:00|19.57|19.42|19.55|19.4|19.57|19.42|19.52|19.37|75
1761305100000|2025-10-24 11:25:00|19.54|19.39|19.57|19.42|19.57|19.42|19.54|19.39|106
1761305400000|2025-10-24 11:30:00|19.58|19.43|19.51|19.36|19.58|19.43|19.45|19.3|89
1761305700000|2025-10-24 11:35:00|19.52|19.37|19.52|19.37|19.53|19.38|19.5|19.35|45
1761306000000|2025-10-24 11:40:00|19.53|19.38|19.54|19.39|19.55|19.4|19.52|19.37|90
1761306300000|2025-10-24 11:45:00|19.55|19.4|19.54|19.39|19.55|19.4|19.51|19.36|84
1761306600000|2025-10-24 11:50:00|19.55|19.4|19.55|19.4|19.57|19.42|19.52|19.37|31
1761306900000|2025-10-24 11:55:00|19.56|19.41|19.58|19.43|19.58|19.43|19.53|19.38|37
1761307200000|2025-10-24 12:00:00|19.57|19.42|19.62|19.47|19.62|19.47|19.57|19.42|60
1761307500000|2025-10-24 12:05:00|19.63|19.48|19.62|19.47|19.63|19.48|19.62|19.47|36
1761307800000|2025-10-24 12:10:00|19.63|19.48|19.63|19.48|19.65|19.5|19.62|19.47|105
1761308100000|2025-10-24 12:15:00|19.62|19.47|19.57|19.42|19.63|19.48|19.57|19.42|52
1761308400000|2025-10-24 12:20:00|19.58|19.43|19.6|19.45|19.61|19.46|19.56|19.41|39
1761308700000|2025-10-24 12:25:00|19.59|19.44|19.64|19.49|19.65|19.5|19.59|19.44|120
1761309000000|2025-10-24 12:30:00|19.63|19.48|19.78|19.63|20.02|19.87|19.62|19.47|339
1761309300000|2025-10-24 12:35:00|19.77|19.62|19.77|19.62|19.82|19.67|19.72|19.57|194
1761309600000|2025-10-24 12:40:00|19.76|19.61|19.77|19.62|19.78|19.63|19.73|19.58|129
1761309900000|2025-10-24 12:45:00|19.76|19.61|19.69|19.54|19.77|19.62|19.65|19.5|94
1761310200000|2025-10-24 12:50:00|19.7|19.55|19.65|19.5|19.71|19.56|19.64|19.49|108
1761310500000|2025-10-24 12:55:00|19.66|19.51|19.69|19.54|19.7|19.55|19.63|19.48|126
1761310800000|2025-10-24 13:00:00|19.7|19.55|19.73|19.58|19.73|19.58|19.66|19.51|56
1761311100000|2025-10-24 13:05:00|19.72|19.57|19.73|19.58|19.73|19.58|19.69|19.54|88
1761311400000|2025-10-24 13:10:00|19.74|19.59|19.69|19.54|19.74|19.59|19.68|19.53|70
1761311700000|2025-10-24 13:15:00|19.68|19.53|19.72|19.57|19.72|19.57|19.67|19.52|105
1761312000000|2025-10-24 13:20:00|19.71|19.56|19.72|19.57|19.75|19.6|19.7|19.55|96
1761312300000|2025-10-24 13:25:00|19.71|19.56|19.71|19.56|19.72|19.57|19.7|19.55|75
1761312600000|2025-10-24 13:30:00|19.7|19.55|19.71|19.56|19.73|19.58|19.67|19.52|132
1761312900000|2025-10-24 13:35:00|19.7|19.55|19.63|19.48|19.72|19.57|19.62|19.47|132
1761313200000|2025-10-24 13:40:00|19.64|19.49|19.6|19.45|19.67|19.52|19.6|19.45|141
1761313500000|2025-10-24 13:45:00|19.61|19.46|19.62|19.47|19.64|19.49|19.57|19.42|178
1761313800000|2025-10-24 13:50:00|19.61|19.46|19.71|19.56|19.71|19.56|19.6|19.45|119
1761314100000|2025-10-24 13:55:00|19.7|19.55|19.72|19.57|19.74|19.59|19.69|19.54|93
1761314400000|2025-10-24 14:00:00|19.71|19.56|19.59|19.44|19.72|19.57|19.55|19.4|103
1761314700000|2025-10-24 14:05:00|19.6|19.45|19.61|19.46|19.62|19.47|19.57|19.42|78
1761315000000|2025-10-24 14:10:00|19.6|19.45|19.63|19.48|19.64|19.49|19.6|19.45|62
1761315300000|2025-10-24 14:15:00|19.64|19.49|19.56|19.41|19.64|19.49|19.55|19.4|73
1761315600000|2025-10-24 14:20:00|19.57|19.42|19.5|19.35|19.58|19.43|19.5|19.35|106
1761315900000|2025-10-24 14:25:00|19.49|19.34|19.42|19.27|19.49|19.34|19.36|19.21|125
1761316200000|2025-10-24 14:30:00|19.41|19.26|19.45|19.3|19.45|19.3|19.36|19.21|93
1761316500000|2025-10-24 14:35:00|19.44|19.29|19.42|19.27|19.44|19.29|19.35|19.2|97
1761316800000|2025-10-24 14:40:00|19.41|19.26|19.41|19.26|19.43|19.28|19.37|19.22|65
1761317100000|2025-10-24 14:45:00|19.42|19.27|19.39|19.24|19.42|19.27|19.37|19.22|100
1761317400000|2025-10-24 14:50:00|19.38|19.23|19.37|19.22|19.4|19.25|19.33|19.18|165
1761317700000|2025-10-24 14:55:00|19.36|19.21|19.39|19.24|19.4|19.25|19.35|19.2|130
1761318000000|2025-10-24 15:00:00|19.38|19.23|19.37|19.22|19.4|19.25|19.36|19.21|110
1761318300000|2025-10-24 15:05:00|19.38|19.23|19.38|19.23|19.39|19.24|19.34|19.19|81
1761318600000|2025-10-24 15:10:00|19.39|19.24|19.44|19.29|19.45|19.3|19.38|19.23|154
1761318900000|2025-10-24 15:15:00|19.45|19.3|19.46|19.31|19.48|19.33|19.42|19.27|130
1761319200000|2025-10-24 15:20:00|19.47|19.32|19.46|19.31|19.53|19.38|19.45|19.3|156
1761319500000|2025-10-24 15:25:00|19.47|19.32|19.48|19.33|19.49|19.34|19.45|19.3|62
1761319800000|2025-10-24 15:30:00|19.49|19.34|19.46|19.31|19.5|19.35|19.45|19.3|110
1761320100000|2025-10-24 15:35:00|19.45|19.3|19.44|19.29|19.47|19.32|19.42|19.27|104
1761320400000|2025-10-24 15:40:00|19.43|19.28|19.39|19.24|19.43|19.28|19.38|19.23|97
1761320700000|2025-10-24 15:45:00|19.38|19.23|19.34|19.19|19.38|19.23|19.31|19.16|137
1761321000000|2025-10-24 15:50:00|19.33|19.18|19.34|19.19|19.37|19.22|19.33|19.18|114
1761321300000|2025-10-24 15:55:00|19.35|19.2|19.34|19.19|19.36|19.21|19.3|19.15|66
1761321600000|2025-10-24 16:00:00|19.35|19.2|19.31|19.16|19.37|19.22|19.3|19.15|119
1761321900000|2025-10-24 16:05:00|19.3|19.15|19.32|19.17|19.33|19.18|19.29|19.14|95
1761322200000|2025-10-24 16:10:00|19.33|19.18|19.35|19.2|19.36|19.21|19.31|19.16|87
1761322500000|2025-10-24 16:15:00|19.36|19.21|19.42|19.27|19.43|19.28|19.35|19.2|85
1761322800000|2025-10-24 16:20:00|19.43|19.28|19.35|19.2|19.45|19.3|19.35|19.2|146
1761323100000|2025-10-24 16:25:00|19.34|19.19|19.34|19.19|19.35|19.2|19.3|19.15|90
1761323400000|2025-10-24 16:30:00|19.35|19.2|19.27|19.12|19.35|19.2|19.25|19.1|107
1761323700000|2025-10-24 16:35:00|19.26|19.11|19.27|19.12|19.28|19.13|19.21|19.06|113
1761324000000|2025-10-24 16:40:00|19.26|19.11|19.27|19.12|19.27|19.12|19.24|19.09|78
1761324300000|2025-10-24 16:45:00|19.26|19.11|19.27|19.12|19.28|19.13|19.25|19.1|72
1761324600000|2025-10-24 16:50:00|19.26|19.11|19.27|19.12|19.28|19.13|19.26|19.11|54
1761324900000|2025-10-24 16:55:00|19.26|19.11|19.29|19.14|19.29|19.14|19.26|19.11|58
1761325200000|2025-10-24 17:00:00|19.28|19.13|19.37|19.22|19.38|19.23|19.28|19.13|98
1761325500000|2025-10-24 17:05:00|19.36|19.21|19.33|19.18|19.37|19.22|19.33|19.18|88
1761325800000|2025-10-24 17:10:00|19.34|19.19|19.31|19.16|19.34|19.19|19.28|19.13|70
1761326100000|2025-10-24 17:15:00|19.3|19.15|19.37|19.22|19.38|19.23|19.3|19.15|100
1761326400000|2025-10-24 17:20:00|19.36|19.21|19.4|19.25|19.41|19.26|19.36|19.21|63
1761326700000|2025-10-24 17:25:00|19.41|19.26|19.39|19.24|19.42|19.27|19.38|19.23|101
1761327000000|2025-10-24 17:30:00|19.38|19.23|19.4|19.25|19.41|19.26|19.38|19.23|83
1761327300000|2025-10-24 17:35:00|19.41|19.26|19.35|19.2|19.41|19.26|19.33|19.18|50
1761327600000|2025-10-24 17:40:00|19.36|19.21|19.35|19.2|19.36|19.21|19.33|19.18|93
1761327900000|2025-10-24 17:45:00|19.36|19.21|19.34|19.19|19.38|19.23|19.31|19.16|108
1761328200000|2025-10-24 17:50:00|19.33|19.18|19.34|19.19|19.35|19.2|19.31|19.16|136
1761328500000|2025-10-24 17:55:00|19.35|19.2|19.33|19.18|19.35|19.2|19.32|19.17|135
1761328800000|2025-10-24 18:00:00|19.32|19.17|19.37|19.22|19.37|19.22|19.31|19.16|112
1761329100000|2025-10-24 18:05:00|19.38|19.23|19.41|19.26|19.42|19.27|19.37|19.22|126
1761329400000|2025-10-24 18:10:00|19.4|19.25|19.4|19.25|19.41|19.26|19.37|19.22|75
1761329700000|2025-10-24 18:15:00|19.41|19.26|19.42|19.27|19.43|19.28|19.41|19.26|88
1761330000000|2025-10-24 18:20:00|19.43|19.28|19.43|19.28|19.44|19.29|19.42|19.27|61
1761330300000|2025-10-24 18:25:00|19.42|19.27|19.43|19.28|19.45|19.3|19.4|19.25|84
1761330600000|2025-10-24 18:30:00|19.44|19.29|19.43|19.28|19.45|19.3|19.42|19.27|61
1761330900000|2025-10-24 18:35:00|19.44|19.29|19.42|19.27|19.44|19.29|19.41|19.26|55
1761331200000|2025-10-24 18:40:00|19.41|19.26|19.43|19.28|19.43|19.28|19.41|19.26|59
1761331500000|2025-10-24 18:45:00|19.44|19.29|19.43|19.28|19.44|19.29|19.42|19.27|80
1761331800000|2025-10-24 18:50:00|19.42|19.27|19.44|19.29|19.45|19.3|19.41|19.26|113
1761332100000|2025-10-24 18:55:00|19.45|19.3|19.48|19.33|19.48|19.33|19.44|19.29|60
1761332400000|2025-10-24 19:00:00|19.47|19.32|19.51|19.36|19.51|19.36|19.47|19.32|77
1761332700000|2025-10-24 19:05:00|19.5|19.35|19.58|19.43|19.59|19.44|19.5|19.35|153
1761333000000|2025-10-24 19:10:00|19.59|19.44|19.58|19.43|19.59|19.44|19.56|19.41|90
1761333300000|2025-10-24 19:15:00|19.59|19.44|19.61|19.46|19.64|19.49|19.58|19.43|102
1761333600000|2025-10-24 19:20:00|19.62|19.47|19.61|19.46|19.63|19.48|19.6|19.45|52
1761333900000|2025-10-24 19:25:00|19.6|19.45|19.64|19.49|19.64|19.49|19.59|19.44|71
1761334200000|2025-10-24 19:30:00|19.63|19.48|19.62|19.47|19.65|19.5|19.61|19.46|114
1761334500000|2025-10-24 19:35:00|19.61|19.46|19.58|19.43|19.63|19.48|19.58|19.43|100
1761334800000|2025-10-24 19:40:00|19.59|19.44|19.63|19.48|19.64|19.49|19.58|19.43|75
1761335100000|2025-10-24 19:45:00|19.64|19.49|19.61|19.46|19.64|19.49|19.6|19.45|82
1761335400000|2025-10-24 19:50:00|19.62|19.47|19.61|19.46|19.63|19.48|19.59|19.44|118
1761335700000|2025-10-24 19:55:00|19.6|19.45|19.6|19.45|19.62|19.47|19.58|19.43|110
1761336000000|2025-10-24 20:00:00|19.61|19.46|19.62|19.47|19.64|19.49|19.59|19.44|54
1761336300000|2025-10-24 20:05:00|19.61|19.46|19.59|19.44|19.62|19.47|19.59|19.44|27
1761336600000|2025-10-24 20:10:00|19.6|19.45|19.61|19.46|19.64|19.49|19.6|19.45|18
1761336900000|2025-10-24 20:15:00|19.62|19.47|19.62|19.47|19.64|19.49|19.62|19.47|13
1761337200000|2025-10-24 20:20:00|19.63|19.48|19.68|19.53|19.69|19.54|19.62|19.47|28
1761337500000|2025-10-24 20:25:00|19.69|19.54|19.7|19.55|19.7|19.55|19.68|19.53|22
1761337800000|2025-10-24 20:30:00|19.71|19.56|19.7|19.55|19.71|19.56|19.68|19.53|16
1761338100000|2025-10-24 20:35:00|19.71|19.56|19.68|19.53|19.72|19.57|19.67|19.52|22
1761338400000|2025-10-24 20:40:00|19.69|19.54|19.7|19.55|19.7|19.55|19.68|19.53|10
1761338700000|2025-10-24 20:45:00|19.71|19.56|19.69|19.54|19.71|19.56|19.69|19.54|35
1761339000000|2025-10-24 20:50:00|19.68|19.53|19.68|19.53|19.68|19.53|19.65|19.5|15
1761339300000|2025-10-24 20:55:00|19.69|19.54|19.65|19.5|19.7|19.55|19.65|19.5|29
1761375600000|2025-10-25 07:00:00|19.66|19.51|19.4|19.25|19.66|19.51|19.39|19.24|19
1761375900000|2025-10-25 07:05:00|19.41|19.26|19.41|19.26|19.41|19.26|19.39|19.24|21
1761376200000|2025-10-25 07:10:00|19.4|19.25|19.41|19.26|19.41|19.26|19.4|19.25|18
1761376500000|2025-10-25 07:15:00|19.42|19.27|19.43|19.28|19.45|19.3|19.42|19.27|18
1761376800000|2025-10-25 07:20:00|19.44|19.29|19.48|19.33|19.48|19.33|19.44|19.29|27
1761377100000|2025-10-25 07:25:00|19.47|19.32|19.48|19.33|19.49|19.34|19.47|19.32|8
1761377400000|2025-10-25 07:30:00|19.47|19.32|19.48|19.33|19.54|19.39|19.47|19.32|49
1761377700000|2025-10-25 07:35:00|19.47|19.32|19.47|19.32|19.48|19.33|19.44|19.29|31
1761378000000|2025-10-25 07:40:00|19.46|19.31|19.44|19.29|19.47|19.32|19.42|19.27|39
1761378300000|2025-10-25 07:45:00|19.43|19.28|19.42|19.27|19.45|19.3|19.42|19.27|24
1761378600000|2025-10-25 07:50:00|19.43|19.28|19.42|19.27|19.44|19.29|19.42|19.27|52
1761378900000|2025-10-25 07:55:00|19.43|19.28|19.43|19.28|19.44|19.29|19.42|19.27|13
1761379200000|2025-10-25 08:00:00|19.44|19.29|19.44|19.29|19.44|19.29|19.43|19.28|9
1761379500000|2025-10-25 08:05:00|19.43|19.28|19.45|19.3|19.45|19.3|19.43|19.28|31
1761379800000|2025-10-25 08:10:00|19.44|19.29|19.46|19.31|19.46|19.31|19.44|19.29|7
1761380100000|2025-10-25 08:15:00|19.47|19.32|19.47|19.32|19.47|19.32|19.45|19.3|13
1761380400000|2025-10-25 08:20:00|19.48|19.33|19.5|19.35|19.51|19.36|19.47|19.32|43
1761380700000|2025-10-25 08:25:00|19.51|19.36|19.5|19.35|19.51|19.36|19.48|19.33|10
1761381000000|2025-10-25 08:30:00|19.49|19.34|19.49|19.34|19.5|19.35|19.48|19.33|9
1761381300000|2025-10-25 08:35:00|19.5|19.35|19.48|19.33|19.5|19.35|19.47|19.32|27
1761381600000|2025-10-25 08:40:00|19.47|19.32|19.48|19.33|19.48|19.33|19.47|19.32|18
1761381900000|2025-10-25 08:45:00|19.47|19.32|19.48|19.33|19.49|19.34|19.47|19.32|22
1761382200000|2025-10-25 08:50:00|19.49|19.34|19.5|19.35|19.5|19.35|19.48|19.33|16
1761382500000|2025-10-25 08:55:00|19.49|19.34|19.52|19.37|19.52|19.37|19.49|19.34|8
1761382800000|2025-10-25 09:00:00|19.53|19.38|19.5|19.35|19.53|19.38|19.5|19.35|16
1761383100000|2025-10-25 09:05:00|19.51|19.36|19.51|19.36|19.51|19.36|19.49|19.34|9
1761383400000|2025-10-25 09:10:00|19.52|19.37|19.52|19.37|19.53|19.38|19.51|19.36|13
1761383700000|2025-10-25 09:15:00|19.51|19.36|19.5|19.35|19.52|19.37|19.49|19.34|18
1761384000000|2025-10-25 09:20:00|19.49|19.34|19.48|19.33|19.5|19.35|19.48|19.33|34
1761384300000|2025-10-25 09:25:00|19.47|19.32|19.45|19.3|19.47|19.32|19.43|19.28|33
1761384600000|2025-10-25 09:30:00|19.44|19.29|19.42|19.27|19.45|19.3|19.42|19.27|19
1761384900000|2025-10-25 09:35:00|19.43|19.28|19.46|19.31|19.46|19.31|19.43|19.28|34
1761385200000|2025-10-25 09:40:00|19.45|19.3|19.46|19.31|19.47|19.32|19.44|19.29|34
1761385500000|2025-10-25 09:45:00|19.45|19.3|19.45|19.3|19.46|19.31|19.43|19.28|23
1761385800000|2025-10-25 09:50:00|19.44|19.29|19.42|19.27|19.45|19.3|19.41|19.26|41
1761386100000|2025-10-25 09:55:00|19.41|19.26|19.42|19.27|19.42|19.27|19.4|19.25|144
1761386400000|2025-10-25 10:00:00|19.41|19.26|19.4|19.25|19.43|19.28|19.4|19.25|64
1761386700000|2025-10-25 10:05:00|19.41|19.26|19.36|19.21|19.41|19.26|19.33|19.18|126
1761387000000|2025-10-25 10:10:00|19.35|19.2|19.33|19.18|19.36|19.21|19.32|19.17|39
1761387300000|2025-10-25 10:15:00|19.34|19.19|19.37|19.22|19.37|19.22|19.34|19.19|14
1761387600000|2025-10-25 10:20:00|19.38|19.23|19.39|19.24|19.4|19.25|19.37|19.22|30
1761387900000|2025-10-25 10:25:00|19.38|19.23|19.38|19.23|19.39|19.24|19.37|19.22|23
1761388200000|2025-10-25 10:30:00|19.37|19.22|19.4|19.25|19.4|19.25|19.36|19.21|22
1761388500000|2025-10-25 10:35:00|19.39|19.24|19.4|19.25|19.41|19.26|19.38|19.23|18
1761388800000|2025-10-25 10:40:00|19.39|19.24|19.39|19.24|19.41|19.26|19.39|19.24|13
1761389100000|2025-10-25 10:45:00|19.4|19.25|19.38|19.23|19.4|19.25|19.38|19.23|15
1761389400000|2025-10-25 10:50:00|19.37|19.22|19.37|19.22|19.38|19.23|19.37|19.22|3
1761389700000|2025-10-25 10:55:00|19.38|19.23|19.38|19.23|19.39|19.24|19.37|19.22|17
1761390000000|2025-10-25 11:00:00|19.37|19.22|19.39|19.24|19.4|19.25|19.35|19.2|55
1761390300000|2025-10-25 11:05:00|19.38|19.23|19.39|19.24|19.4|19.25|19.38|19.23|40
1761390600000|2025-10-25 11:10:00|19.38|19.23|19.37|19.22|19.39|19.24|19.37|19.22|54
1761390900000|2025-10-25 11:15:00|19.36|19.21|19.38|19.23|19.39|19.24|19.36|19.21|49
1761391200000|2025-10-25 11:20:00|19.39|19.24|19.4|19.25|19.4|19.25|19.38|19.23|26
1761391500000|2025-10-25 11:25:00|19.41|19.26|19.42|19.27|19.42|19.27|19.4|19.25|8
1761391800000|2025-10-25 11:30:00|19.41|19.26|19.42|19.27|19.43|19.28|19.4|19.25|82
1761392100000|2025-10-25 11:35:00|19.43|19.28|19.42|19.27|19.43|19.28|19.41|19.26|24
1761392400000|2025-10-25 11:40:00|19.41|19.26|19.41|19.26|19.42|19.27|19.39|19.24|23
1761392700000|2025-10-25 11:45:00|19.42|19.27|19.42|19.27|19.43|19.28|19.41|19.26|17
1761393000000|2025-10-25 11:50:00|19.43|19.28|19.43|19.28|19.44|19.29|19.43|19.28|3
1761393300000|2025-10-25 11:55:00|19.42|19.27|19.41|19.26|19.43|19.28|19.41|19.26|14
1761393600000|2025-10-25 12:00:00|19.42|19.27|19.44|19.29|19.44|19.29|19.4|19.25|13
1761393900000|2025-10-25 12:05:00|19.43|19.28|19.48|19.33|19.48|19.33|19.43|19.28|28
1761394200000|2025-10-25 12:10:00|19.49|19.34|19.5|19.35|19.5|19.35|19.48|19.33|46
1761394500000|2025-10-25 12:15:00|19.49|19.34|19.5|19.35|19.51|19.36|19.48|19.33|36
1761394800000|2025-10-25 12:20:00|19.51|19.36|19.52|19.37|19.52|19.37|19.5|19.35|14
1761395100000|2025-10-25 12:25:00|19.53|19.38|19.54|19.39|19.56|19.41|19.52|19.37|20
1761395400000|2025-10-25 12:30:00|19.53|19.38|19.54|19.39|19.55|19.4|19.52|19.37|30
1761395700000|2025-10-25 12:35:00|19.55|19.4|19.55|19.4|19.57|19.42|19.54|19.39|61
1761396000000|2025-10-25 12:40:00|19.56|19.41|19.57|19.42|19.57|19.42|19.55|19.4|26
1761396300000|2025-10-25 12:45:00|19.58|19.43|19.62|19.47|19.64|19.49|19.57|19.42|31
1761396600000|2025-10-25 12:50:00|19.61|19.46|19.61|19.46|19.63|19.48|19.59|19.44|39
1761396900000|2025-10-25 12:55:00|19.62|19.47|19.63|19.48|19.63|19.48|19.6|19.45|42
1761397200000|2025-10-25 13:00:00|19.62|19.47|19.57|19.42|19.63|19.48|19.57|19.42|30
1761397500000|2025-10-25 13:05:00|19.58|19.43|19.57|19.42|19.58|19.43|19.55|19.4|20
1761397800000|2025-10-25 13:10:00|19.56|19.41|19.57|19.42|19.57|19.42|19.55|19.4|10
1761398100000|2025-10-25 13:15:00|19.56|19.41|19.57|19.42|19.6|19.45|19.56|19.41|30
1761398400000|2025-10-25 13:20:00|19.56|19.41|19.58|19.43|19.6|19.45|19.55|19.4|37
1761398700000|2025-10-25 13:25:00|19.57|19.42|19.57|19.42|19.58|19.43|19.54|19.39|61
1761399000000|2025-10-25 13:30:00|19.56|19.41|19.58|19.43|19.59|19.44|19.55|19.4|19
1761399300000|2025-10-25 13:35:00|19.59|19.44|19.58|19.43|19.59|19.44|19.54|19.39|30
1761399600000|2025-10-25 13:40:00|19.57|19.42|19.58|19.43|19.58|19.43|19.57|19.42|12
1761399900000|2025-10-25 13:45:00|19.57|19.42|19.55|19.4|19.57|19.42|19.55|19.4|9
1761400200000|2025-10-25 13:50:00|19.54|19.39|19.58|19.43|19.59|19.44|19.54|19.39|17
1761400500000|2025-10-25 13:55:00|19.59|19.44|19.59|19.44|19.6|19.45|19.58|19.43|13
1761400800000|2025-10-25 14:00:00|19.58|19.43|19.57|19.42|19.58|19.43|19.56|19.41|10
1761401100000|2025-10-25 14:05:00|19.56|19.41|19.56|19.41|19.58|19.43|19.56|19.41|11
1761401400000|2025-10-25 14:10:00|19.55|19.4|19.56|19.41|19.58|19.43|19.55|19.4|22
1761401700000|2025-10-25 14:15:00|19.57|19.42|19.59|19.44|19.59|19.44|19.56|19.41|29
1761402000000|2025-10-25 14:20:00|19.6|19.45|19.61|19.46|19.62|19.47|19.59|19.44|16
1761402300000|2025-10-25 14:25:00|19.62|19.47|19.59|19.44|19.62|19.47|19.59|19.44|12
1761402600000|2025-10-25 14:30:00|19.58|19.43|19.58|19.43|19.59|19.44|19.56|19.41|15
1761402900000|2025-10-25 14:35:00|19.59|19.44|19.62|19.47|19.63|19.48|19.59|19.44|28
1761403200000|2025-10-25 14:40:00|19.61|19.46|19.6|19.45|19.62|19.47|19.59|19.44|18
1761403500000|2025-10-25 14:45:00|19.59|19.44|19.6|19.45|19.61|19.46|19.57|19.42|52
1761403800000|2025-10-25 14:50:00|19.59|19.44|19.6|19.45|19.6|19.45|19.59|19.44|36
1761404100000|2025-10-25 14:55:00|19.61|19.46|19.62|19.47|19.63|19.48|19.6|19.45|12
1761404400000|2025-10-25 15:00:00|19.61|19.46|19.6|19.45|19.61|19.46|19.58|19.43|14
1761404700000|2025-10-25 15:05:00|19.59|19.44|19.57|19.42|19.61|19.46|19.56|19.41|61
1761405000000|2025-10-25 15:10:00|19.56|19.41|19.58|19.43|19.6|19.45|19.56|19.41|15
1761405300000|2025-10-25 15:15:00|19.59|19.44|19.59|19.44|19.6|19.45|19.59|19.44|13
1761405600000|2025-10-25 15:20:00|19.6|19.45|19.61|19.46|19.61|19.46|19.59|19.44|22
1761405900000|2025-10-25 15:25:00|19.6|19.45|19.61|19.46|19.62|19.47|19.6|19.45|24
1761406200000|2025-10-25 15:30:00|19.6|19.45|19.59|19.44|19.61|19.46|19.58|19.43|42
1761406500000|2025-10-25 15:35:00|19.6|19.45|19.62|19.47|19.62|19.47|19.57|19.42|25
1761406800000|2025-10-25 15:40:00|19.61|19.46|19.6|19.45|19.63|19.48|19.59|19.44|36
1761407100000|2025-10-25 15:45:00|19.59|19.44|19.6|19.45|19.62|19.47|19.59|19.44|16
1761407400000|2025-10-25 15:50:00|19.61|19.46|19.59|19.44|19.62|19.47|19.59|19.44|29
1761407700000|2025-10-25 15:55:00|19.6|19.45|19.6|19.45|19.62|19.47|19.6|19.45|109
1761408000000|2025-10-25 16:00:00|19.61|19.46|19.61|19.46|19.62|19.47|19.59|19.44|45
1761408300000|2025-10-25 16:05:00|19.6|19.45|19.59|19.44|19.61|19.46|19.58|19.43|56
1761408600000|2025-10-25 16:10:00|19.6|19.45|19.59|19.44|19.6|19.45|19.59|19.44|136
1761408900000|2025-10-25 16:15:00|19.6|19.45|19.58|19.43|19.6|19.45|19.58|19.43|69
1761409200000|2025-10-25 16:20:00|19.59|19.44|19.58|19.43|19.6|19.45|19.58|19.43|16
1761409500000|2025-10-25 16:25:00|19.59|19.44|19.58|19.43|19.6|19.45|19.56|19.41|76
1761409800000|2025-10-25 16:30:00|19.57|19.42|19.6|19.45|19.6|19.45|19.57|19.42|86
1761410100000|2025-10-25 16:35:00|19.59|19.44|19.57|19.42|19.6|19.45|19.57|19.42|101
1761410400000|2025-10-25 16:40:00|19.58|19.43|19.58|19.43|19.58|19.43|19.57|19.42|103
1761410700000|2025-10-25 16:45:00|19.57|19.42|19.58|19.43|19.58|19.43|19.54|19.39|70
1761411000000|2025-10-25 16:50:00|19.59|19.44|19.57|19.42|19.6|19.45|19.56|19.41|57
1761411300000|2025-10-25 16:55:00|19.56|19.41|19.57|19.42|19.59|19.44|19.56|19.41|48
1761411600000|2025-10-25 17:00:00|19.56|19.41|19.57|19.42|19.59|19.44|19.55|19.4|82
1761411900000|2025-10-25 17:05:00|19.58|19.43|19.6|19.45|19.61|19.46|19.57|19.42|31
1761412200000|2025-10-25 17:10:00|19.61|19.46|19.61|19.46|19.62|19.47|19.6|19.45|5
1761412500000|2025-10-25 17:15:00|19.6|19.45|19.59|19.44|19.6|19.45|19.59|19.44|6
1761412800000|2025-10-25 17:20:00|19.6|19.45|19.6|19.45|19.61|19.46|19.6|19.45|25
1761413100000|2025-10-25 17:25:00|19.59|19.44|19.6|19.45|19.61|19.46|19.59|19.44|102
1761413400000|2025-10-25 17:30:00|19.61|19.46|19.61|19.46|19.63|19.48|19.6|19.45|7
1761413700000|2025-10-25 17:35:00|19.62|19.47|19.61|19.46|19.62|19.47|19.61|19.46|54
1761414000000|2025-10-25 17:40:00|19.6|19.45|19.6|19.45|19.61|19.46|19.58|19.43|63
1761414300000|2025-10-25 17:45:00|19.61|19.46|19.6|19.45|19.61|19.46|19.59|19.44|106
1761414600000|2025-10-25 17:50:00|19.61|19.46|19.6|19.45|19.61|19.46|19.59|19.44|36
1761414900000|2025-10-25 17:55:00|19.59|19.44|19.6|19.45|19.61|19.46|19.59|19.44|8
1761415200000|2025-10-25 18:00:00|19.59|19.44|19.59|19.44|19.6|19.45|19.59|19.44|81
1761415500000|2025-10-25 18:05:00|19.58|19.43|19.6|19.45|19.6|19.45|19.58|19.43|81
1761415800000|2025-10-25 18:10:00|19.61|19.46|19.65|19.5|19.66|19.51|19.6|19.45|19
1761416100000|2025-10-25 18:15:00|19.64|19.49|19.66|19.51|19.67|19.52|19.64|19.49|17
1761416400000|2025-10-25 18:20:00|19.65|19.5|19.67|19.52|19.68|19.53|19.65|19.5|31
1761416700000|2025-10-25 18:25:00|19.66|19.51|19.69|19.54|19.71|19.56|19.66|19.51|40
1761417000000|2025-10-25 18:30:00|19.7|19.55|19.71|19.56|19.71|19.56|19.69|19.54|32
1761417300000|2025-10-25 18:35:00|19.7|19.55|19.76|19.61|19.76|19.61|19.7|19.55|29
1761417600000|2025-10-25 18:40:00|19.75|19.6|19.75|19.6|19.76|19.61|19.73|19.58|37
1761417900000|2025-10-25 18:45:00|19.76|19.61|19.76|19.61|19.78|19.63|19.75|19.6|25
1761418200000|2025-10-25 18:50:00|19.77|19.62|19.77|19.62|19.77|19.62|19.76|19.61|71
1761418500000|2025-10-25 18:55:00|19.78|19.63|19.79|19.64|19.79|19.64|19.77|19.62|24
1761418800000|2025-10-25 19:00:00|19.78|19.63|19.79|19.64|19.81|19.66|19.78|19.63|46
1761419100000|2025-10-25 19:05:00|19.8|19.65|19.8|19.65|19.8|19.65|19.78|19.63|23
1761419400000|2025-10-25 19:10:00|19.79|19.64|19.79|19.64|19.8|19.65|19.79|19.64|9
1761419700000|2025-10-25 19:15:00|19.8|19.65|19.81|19.66|19.82|19.67|19.79|19.64|21
1761420000000|2025-10-25 19:20:00|19.8|19.65|19.81|19.66|19.82|19.67|19.79|19.64|64
1761420300000|2025-10-25 19:25:00|19.82|19.67|19.82|19.67|19.83|19.68|19.81|19.66|29
1761420600000|2025-10-25 19:30:00|19.83|19.68|19.88|19.73|19.88|19.73|19.82|19.67|33
1761420900000|2025-10-25 19:35:00|19.89|19.74|19.89|19.74|19.9|19.75|19.88|19.73|25
1761421200000|2025-10-25 19:40:00|19.9|19.75|19.82|19.67|19.91|19.76|19.82|19.67|55
1761421500000|2025-10-25 19:45:00|19.83|19.68|19.82|19.67|19.83|19.68|19.8|19.65|28
1761421800000|2025-10-25 19:50:00|19.81|19.66|19.82|19.67|19.82|19.67|19.81|19.66|24
1761422100000|2025-10-25 19:55:00|19.83|19.68|19.81|19.66|19.84|19.69|19.81|19.66|21
1761422400000|2025-10-25 20:00:00|19.82|19.67|19.82|19.67|19.84|19.69|19.81|19.66|27
1761422700000|2025-10-25 20:05:00|19.83|19.68|19.81|19.66|19.83|19.68|19.81|19.66|31
1761423000000|2025-10-25 20:10:00|19.82|19.67|19.8|19.65|19.83|19.68|19.8|19.65|13
1761423300000|2025-10-25 20:15:00|19.81|19.66|19.81|19.66|19.83|19.68|19.8|19.65|27
1761423600000|2025-10-25 20:20:00|19.82|19.67|19.82|19.67|19.83|19.68|19.82|19.67|13
1761423900000|2025-10-25 20:25:00|19.81|19.66|19.82|19.67|19.83|19.68|19.81|19.66|12
1761424200000|2025-10-25 20:30:00|19.81|19.66|19.79|19.64|19.81|19.66|19.79|19.64|15
1761424500000|2025-10-25 20:35:00|19.78|19.63|19.76|19.61|19.78|19.63|19.75|19.6|11
1761424800000|2025-10-25 20:40:00|19.75|19.6|19.79|19.64|19.8|19.65|19.75|19.6|17
1761425100000|2025-10-25 20:45:00|19.78|19.63|19.79|19.64|19.79|19.64|19.78|19.63|2
1761425400000|2025-10-25 20:50:00|19.8|19.65|19.79|19.64|19.8|19.65|19.79|19.64|18
1761425700000|2025-10-25 20:55:00|19.78|19.63|19.74|19.59|19.79|19.64|19.74|19.59|17
1761426000000|2025-10-25 21:00:00|19.75|19.6|19.76|19.61|19.77|19.62|19.75|19.6|4
1761426300000|2025-10-25 21:05:00|19.75|19.6|19.75|19.6|19.76|19.61|19.74|19.59|15
1761426600000|2025-10-25 21:10:00|19.76|19.61|19.74|19.59|19.77|19.62|19.74|19.59|11
1761426900000|2025-10-25 21:15:00|19.75|19.6|19.77|19.62|19.78|19.63|19.72|19.57|23
1761427200000|2025-10-25 21:20:00|19.76|19.61|19.77|19.62|19.77|19.62|19.76|19.61|8
1761427500000|2025-10-25 21:25:00|19.76|19.61|19.77|19.62|19.77|19.62|19.75|19.6|8
1761427800000|2025-10-25 21:30:00|19.76|19.61|19.75|19.6|19.77|19.62|19.74|19.59|24
1761428100000|2025-10-25 21:35:00|19.74|19.59|19.75|19.6|19.75|19.6|19.74|19.59|12
1761428400000|2025-10-25 21:40:00|19.74|19.59|19.75|19.6|19.75|19.6|19.74|19.59|68
1761428700000|2025-10-25 21:45:00|19.74|19.59|19.74|19.59|19.75|19.6|19.74|19.59|39
1761429000000|2025-10-25 21:50:00|19.75|19.6|19.76|19.61|19.76|19.61|19.74|19.59|40
1761429300000|2025-10-25 21:55:00|19.77|19.62|19.77|19.62|19.77|19.62|19.76|19.61|3
1761429600000|2025-10-25 22:00:00|19.78|19.63|19.75|19.6|19.78|19.63|19.73|19.58|28
1761429900000|2025-10-25 22:05:00|19.74|19.59|19.76|19.61|19.77|19.62|19.74|19.59|51
1761430200000|2025-10-25 22:10:00|19.77|19.62|19.75|19.6|19.78|19.63|19.74|19.59|21
1761430500000|2025-10-25 22:15:00|19.76|19.61|19.77|19.62|19.78|19.63|19.76|19.61|6
1761430800000|2025-10-25 22:20:00|19.78|19.63|19.77|19.62|19.78|19.63|19.77|19.62|6
1761431100000|2025-10-25 22:25:00|19.78|19.63|19.78|19.63|19.79|19.64|19.77|19.62|35
1761431400000|2025-10-25 22:30:00|19.79|19.64|19.8|19.65|19.81|19.66|19.79|19.64|30
1761431700000|2025-10-25 22:35:00|19.81|19.66|19.81|19.66|19.82|19.67|19.8|19.65|49
1761432000000|2025-10-25 22:40:00|19.82|19.67|19.82|19.67|19.83|19.68|19.81|19.66|33
1761432300000|2025-10-25 22:45:00|19.83|19.68|19.82|19.67|19.83|19.68|19.81|19.66|66
1761432600000|2025-10-25 22:50:00|19.83|19.68|19.84|19.69|19.84|19.69|19.82|19.67|34
1761432900000|2025-10-25 22:55:00|19.83|19.68|19.84|19.69|19.84|19.69|19.83|19.68|84
1761433200000|2025-10-25 23:00:00|19.83|19.68|19.82|19.67|19.84|19.69|19.81|19.66|24
1761433500000|2025-10-25 23:05:00|19.83|19.68|19.81|19.66|19.83|19.68|19.8|19.65|25
1761433800000|2025-10-25 23:10:00|19.8|19.65|19.82|19.67|19.82|19.67|19.8|19.65|11
1761434100000|2025-10-25 23:15:00|19.81|19.66|19.79|19.64|19.81|19.66|19.79|19.64|37
1761434400000|2025-10-25 23:20:00|19.8|19.65|19.79|19.64|19.82|19.67|19.79|19.64|16
1761434700000|2025-10-25 23:25:00|19.78|19.63|19.8|19.65|19.8|19.65|19.78|19.63|15
1761435000000|2025-10-25 23:30:00|19.79|19.64|19.8|19.65|19.8|19.65|19.77|19.62|26
1761435300000|2025-10-25 23:35:00|19.79|19.64|19.8|19.65|19.81|19.66|19.79|19.64|14
1761435600000|2025-10-25 23:40:00|19.81|19.66|19.8|19.65|19.81|19.66|19.8|19.65|10
1761435900000|2025-10-25 23:45:00|19.79|19.64|19.79|19.64|19.8|19.65|19.79|19.64|11
1761436200000|2025-10-25 23:50:00|19.78|19.63|19.79|19.64|19.79|19.64|19.77|19.62|22
1761436500000|2025-10-25 23:55:00|19.8|19.65|19.79|19.64|19.81|19.66|19.79|19.64|42
1761436800000|2025-10-26 00:00:00|19.8|19.65|19.77|19.62|19.8|19.65|19.76|19.61|36
1761437100000|2025-10-26 00:05:00|19.78|19.63|19.74|19.59|19.78|19.63|19.71|19.56|37
1761437400000|2025-10-26 00:10:00|19.73|19.58|19.75|19.6|19.75|19.6|19.72|19.57|27
1761437700000|2025-10-26 00:15:00|19.76|19.61|19.75|19.6|19.78|19.63|19.74|19.59|66
1761438000000|2025-10-26 00:20:00|19.76|19.61|19.74|19.59|19.77|19.62|19.74|19.59|33
1761438300000|2025-10-26 00:25:00|19.75|19.6|19.77|19.62|19.78|19.63|19.74|19.59|13
1761438600000|2025-10-26 00:30:00|19.78|19.63|19.79|19.64|19.79|19.64|19.76|19.61|24
1761438900000|2025-10-26 00:35:00|19.78|19.63|19.86|19.71|19.88|19.73|19.78|19.63|43
1761439200000|2025-10-26 00:40:00|19.87|19.72|19.83|19.68|19.87|19.72|19.83|19.68|43
1761439500000|2025-10-26 00:45:00|19.84|19.69|19.81|19.66|19.85|19.7|19.81|19.66|38
1761439800000|2025-10-26 00:50:00|19.8|19.65|19.78|19.63|19.81|19.66|19.78|19.63|61
1761440100000|2025-10-26 00:55:00|19.77|19.62|19.75|19.6|19.79|19.64|19.75|19.6|23
1761440400000|2025-10-26 01:00:00|19.76|19.61|19.75|19.6|19.76|19.61|19.74|19.59|34
1761440700000|2025-10-26 01:05:00|19.74|19.59|19.74|19.59|19.75|19.6|19.73|19.58|53
1761441000000|2025-10-26 01:10:00|19.73|19.58|19.73|19.58|19.75|19.6|19.73|19.58|21
1761441300000|2025-10-26 01:15:00|19.72|19.57|19.72|19.57|19.74|19.59|19.71|19.56|29
1761441600000|2025-10-26 01:20:00|19.71|19.56|19.68|19.53|19.72|19.57|19.67|19.52|44
1761441900000|2025-10-26 01:25:00|19.67|19.52|19.67|19.52|19.68|19.53|19.66|19.51|89
1761442200000|2025-10-26 01:30:00|19.66|19.51|19.69|19.54|19.69|19.54|19.65|19.5|74
1761442500000|2025-10-26 01:35:00|19.68|19.53|19.69|19.54|19.69|19.54|19.67|19.52|50
1761442800000|2025-10-26 01:40:00|19.7|19.55|19.68|19.53|19.7|19.55|19.68|19.53|43
1761443100000|2025-10-26 01:45:00|19.69|19.54|19.68|19.53|19.69|19.54|19.67|19.52|28
1761443400000|2025-10-26 01:50:00|19.69|19.54|19.66|19.51|19.69|19.54|19.66|19.51|42
1761443700000|2025-10-26 01:55:00|19.67|19.52|19.61|19.46|19.69|19.54|19.55|19.4|98
1761444000000|2025-10-26 02:00:00|19.6|19.45|19.58|19.43|19.6|19.45|19.56|19.41|35
1761444300000|2025-10-26 02:05:00|19.59|19.44|19.59|19.44|19.62|19.47|19.57|19.42|21
1761444600000|2025-10-26 02:10:00|19.6|19.45|19.6|19.45|19.6|19.45|19.58|19.43|41
1761444900000|2025-10-26 02:15:00|19.59|19.44|19.59|19.44|19.61|19.46|19.59|19.44|17
1761445200000|2025-10-26 02:20:00|19.58|19.43|19.57|19.42|19.58|19.43|19.57|19.42|14
1761445500000|2025-10-26 02:25:00|19.58|19.43|19.56|19.41|19.58|19.43|19.54|19.39|11
1761445800000|2025-10-26 02:30:00|19.57|19.42|19.54|19.39|19.57|19.42|19.54|19.39|6
1761446100000|2025-10-26 02:35:00|19.53|19.38|19.51|19.36|19.55|19.4|19.5|19.35|47
1761446400000|2025-10-26 02:40:00|19.5|19.35|19.52|19.37|19.53|19.38|19.5|19.35|59
1761446700000|2025-10-26 02:45:00|19.53|19.38|19.49|19.34|19.54|19.39|19.48|19.33|38
1761447000000|2025-10-26 02:50:00|19.48|19.33|19.48|19.33|19.49|19.34|19.45|19.3|55
1761447300000|2025-10-26 02:55:00|19.49|19.34|19.5|19.35|19.5|19.35|19.49|19.34|8
1761447600000|2025-10-26 03:00:00|19.49|19.34|19.48|19.33|19.49|19.34|19.48|19.33|4
1761447900000|2025-10-26 03:05:00|19.49|19.34|19.47|19.32|19.49|19.34|19.46|19.31|41
1761448200000|2025-10-26 03:10:00|19.46|19.31|19.47|19.32|19.48|19.33|19.45|19.3|36
1761448500000|2025-10-26 03:15:00|19.46|19.31|19.48|19.33|19.48|19.33|19.46|19.31|27
1761448800000|2025-10-26 03:20:00|19.49|19.34|19.49|19.34|19.5|19.35|19.48|19.33|7
1761449100000|2025-10-26 03:25:00|19.48|19.33|19.5|19.35|19.51|19.36|19.48|19.33|43
1761449400000|2025-10-26 03:30:00|19.49|19.34|19.48|19.33|19.49|19.34|19.48|19.33|6
1761449700000|2025-10-26 03:35:00|19.47|19.32|19.46|19.31|19.48|19.33|19.46|19.31|22
1761450000000|2025-10-26 03:40:00|19.47|19.32|19.44|19.29|19.47|19.32|19.44|19.29|18
1761450300000|2025-10-26 03:45:00|19.43|19.28|19.45|19.3|19.45|19.3|19.42|19.27|47
1761450600000|2025-10-26 03:50:00|19.46|19.31|19.46|19.31|19.47|19.32|19.45|19.3|5
1761450900000|2025-10-26 03:55:00|19.47|19.32|19.46|19.31|19.47|19.32|19.45|19.3|8
1761451200000|2025-10-26 04:00:00|19.45|19.3|19.5|19.35|19.5|19.35|19.44|19.29|18
1761451500000|2025-10-26 04:05:00|19.51|19.36|19.49|19.34|19.52|19.37|19.49|19.34|13
1761451800000|2025-10-26 04:10:00|19.5|19.35|19.52|19.37|19.52|19.37|19.49|19.34|7
1761452100000|2025-10-26 04:15:00|19.51|19.36|19.51|19.36|19.52|19.37|19.5|19.35|7
1761452400000|2025-10-26 04:20:00|19.52|19.37|19.53|19.38|19.53|19.38|19.51|19.36|6
1761452700000|2025-10-26 04:25:00|19.54|19.39|19.58|19.43|19.59|19.44|19.53|19.38|23
1761453000000|2025-10-26 04:30:00|19.57|19.42|19.59|19.44|19.6|19.45|19.57|19.42|29
1761453300000|2025-10-26 04:35:00|19.58|19.43|19.53|19.38|19.58|19.43|19.53|19.38|20
1761453600000|2025-10-26 04:40:00|19.52|19.37|19.54|19.39|19.54|19.39|19.52|19.37|3
1761453900000|2025-10-26 04:45:00|19.53|19.38|19.55|19.4|19.56|19.41|19.53|19.38|11
1761454200000|2025-10-26 04:50:00|19.56|19.41|19.56|19.41|19.56|19.41|19.55|19.4|3
1761454500000|2025-10-26 04:55:00|19.57|19.42|19.56|19.41|19.57|19.42|19.55|19.4|6
1761454800000|2025-10-26 05:00:00|19.55|19.4|19.55|19.4|19.55|19.4|19.53|19.38|35
1761455100000|2025-10-26 05:05:00|19.54|19.39|19.57|19.42|19.57|19.42|19.54|19.39|80
1761455400000|2025-10-26 05:10:00|19.58|19.43|19.59|19.44|19.61|19.46|19.58|19.43|58
1761455700000|2025-10-26 05:15:00|19.6|19.45|19.63|19.48|19.63|19.48|19.6|19.45|18
1761456000000|2025-10-26 05:20:00|19.64|19.49|19.61|19.46|19.64|19.49|19.61|19.46|16
1761456300000|2025-10-26 05:25:00|19.63|19.48|19.65|19.5|19.66|19.51|19.63|19.48|7
1761456600000|2025-10-26 05:30:00|19.64|19.49|19.67|19.52|19.67|19.52|19.64|19.49|8
1761456900000|2025-10-26 05:35:00|19.68|19.53|19.7|19.55|19.7|19.55|19.66|19.51|13
1761457200000|2025-10-26 05:40:00|19.71|19.56|19.7|19.55|19.72|19.57|19.7|19.55|14
1761457500000|2025-10-26 05:45:00|19.71|19.56|19.72|19.57|19.74|19.59|19.71|19.56|18
1761457800000|2025-10-26 05:50:00|19.73|19.58|19.74|19.59|19.75|19.6|19.73|19.58|22
1761458100000|2025-10-26 05:55:00|19.75|19.6|19.74|19.59|19.75|19.6|19.72|19.57|36
1761458400000|2025-10-26 06:00:00|19.75|19.6|19.73|19.58|19.75|19.6|19.72|19.57|21
1761458700000|2025-10-26 06:05:00|19.72|19.57|19.73|19.58|19.74|19.59|19.72|19.57|12
1761459000000|2025-10-26 06:10:00|19.72|19.57|19.74|19.59|19.75|19.6|19.72|19.57|11
1761459300000|2025-10-26 06:15:00|19.73|19.58|19.74|19.59|19.74|19.59|19.72|19.57|6
1761459600000|2025-10-26 06:20:00|19.75|19.6|19.76|19.61|19.77|19.62|19.75|19.6|6
1761459900000|2025-10-26 06:25:00|19.75|19.6|19.74|19.59|19.75|19.6|19.74|19.59|2
1761460200000|2025-10-26 06:30:00|19.75|19.6|19.7|19.55|19.76|19.61|19.7|19.55|10
1761460500000|2025-10-26 06:35:00|19.69|19.54|19.69|19.54|19.7|19.55|19.69|19.54|113
1761460800000|2025-10-26 06:40:00|19.68|19.53|19.7|19.55|19.7|19.55|19.68|19.53|57
1761461100000|2025-10-26 06:45:00|19.69|19.54|19.7|19.55|19.71|19.56|19.69|19.54|22
1761461400000|2025-10-26 06:50:00|19.71|19.56|19.72|19.57|19.72|19.57|19.71|19.56|4
1761461700000|2025-10-26 06:55:00|19.73|19.58|19.73|19.58|19.74|19.59|19.73|19.58|23
1761462000000|2025-10-26 07:00:00|19.74|19.59|19.76|19.61|19.76|19.61|19.7|19.55|31
1761462300000|2025-10-26 07:05:00|19.75|19.6|19.77|19.62|19.78|19.63|19.75|19.6|13
1761462600000|2025-10-26 07:10:00|19.76|19.61|19.77|19.62|19.77|19.62|19.75|19.6|18
1761462900000|2025-10-26 07:15:00|19.76|19.61|19.76|19.61|19.78|19.63|19.75|19.6|9
1761463200000|2025-10-26 07:20:00|19.77|19.62|19.76|19.61|19.78|19.63|19.76|19.61|8
1761463500000|2025-10-26 07:25:00|19.75|19.6|19.76|19.61|19.77|19.62|19.75|19.6|28
1761463800000|2025-10-26 07:30:00|19.77|19.62|19.77|19.62|19.77|19.62|19.75|19.6|31
1761464100000|2025-10-26 07:35:00|19.78|19.63|19.78|19.63|19.8|19.65|19.78|19.63|11
1761464400000|2025-10-26 07:40:00|19.79|19.64|19.78|19.63|19.79|19.64|19.78|19.63|16
1761464700000|2025-10-26 07:45:00|19.79|19.64|19.78|19.63|19.8|19.65|19.78|19.63|40
1761465000000|2025-10-26 07:50:00|19.77|19.62|19.77|19.62|19.78|19.63|19.76|19.61|23
1761465300000|2025-10-26 07:55:00|19.78|19.63|19.78|19.63|19.79|19.64|19.77|19.62|7
1761465600000|2025-10-26 08:00:00|19.79|19.64|19.99|19.84|20|19.85|19.78|19.63|85
1761465900000|2025-10-26 08:05:00|20|19.85|20.07|19.92|20.19|20.04|19.95|19.8|160
1761466200000|2025-10-26 08:10:00|20.08|19.93|20.14|19.99|20.17|20.02|20.08|19.93|73
1761466500000|2025-10-26 08:15:00|20.15|20|20.13|19.98|20.17|20.02|20.11|19.96|55
1761466800000|2025-10-26 08:20:00|20.12|19.97|20.01|19.86|20.12|19.97|20|19.85|66
1761467100000|2025-10-26 08:25:00|20|19.85|19.98|19.83|20.01|19.86|19.98|19.83|25
1761467400000|2025-10-26 08:30:00|19.99|19.84|19.98|19.83|20.01|19.86|19.97|19.82|34
1761467700000|2025-10-26 08:35:00|19.97|19.82|19.99|19.84|19.99|19.84|19.95|19.8|31
1761468000000|2025-10-26 08:40:00|19.98|19.83|19.99|19.84|20.01|19.86|19.97|19.82|28
1761468300000|2025-10-26 08:45:00|20|19.85|20.08|19.93|20.09|19.94|20|19.85|39
1761468600000|2025-10-26 08:50:00|20.09|19.94|20.09|19.94|20.13|19.98|20.07|19.92|49
1761468900000|2025-10-26 08:55:00|20.1|19.95|20.09|19.94|20.11|19.96|20.08|19.93|46
1761469200000|2025-10-26 09:00:00|20.1|19.95|20.04|19.89|20.21|20.06|20.03|19.88|76
1761469500000|2025-10-26 09:05:00|20.03|19.88|20.05|19.9|20.06|19.91|20.01|19.86|31
1761469800000|2025-10-26 09:10:00|20.06|19.91|20.01|19.86|20.06|19.91|20|19.85|28
1761470100000|2025-10-26 09:15:00|20|19.85|20.05|19.9|20.05|19.9|20|19.85|26
1761470400000|2025-10-26 09:20:00|20.04|19.89|20.13|19.98|20.14|19.99|20.02|19.87|76
1761470700000|2025-10-26 09:25:00|20.12|19.97|20.17|20.02|20.18|20.03|20.1|19.95|68
1761471000000|2025-10-26 09:30:00|20.18|20.03|20.13|19.98|20.2|20.05|20.11|19.96|50
1761471300000|2025-10-26 09:35:00|20.14|19.99|20.1|19.95|20.15|20|20.08|19.93|43
1761471600000|2025-10-26 09:40:00|20.11|19.96|20.1|19.95|20.11|19.96|20.07|19.92|44
1761471900000|2025-10-26 09:45:00|20.09|19.94|20.09|19.94|20.1|19.95|20.07|19.92|21
1761472200000|2025-10-26 09:50:00|20.08|19.93|20.07|19.92|20.08|19.93|20.06|19.91|36
1761472500000|2025-10-26 09:55:00|20.08|19.93|20.15|20|20.17|20.02|20.08|19.93|33
1761472800000|2025-10-26 10:00:00|20.16|20.01|20.07|19.92|20.17|20.02|20.07|19.92|40
1761473100000|2025-10-26 10:05:00|20.08|19.93|20.07|19.92|20.1|19.95|20.07|19.92|18
1761473400000|2025-10-26 10:10:00|20.08|19.93|20.1|19.95|20.12|19.97|20.08|19.93|47
1761473700000|2025-10-26 10:15:00|20.11|19.96|20.1|19.95|20.11|19.96|20.07|19.92|36
1761474000000|2025-10-26 10:20:00|20.09|19.94|20.09|19.94|20.11|19.96|20.09|19.94|19
1761474300000|2025-10-26 10:25:00|20.08|19.93|20.09|19.94|20.09|19.94|20.07|19.92|30
1761474600000|2025-10-26 10:30:00|20.08|19.93|20.05|19.9|20.1|19.95|20.05|19.9|36
1761474900000|2025-10-26 10:35:00|20.06|19.91|20.07|19.92|20.09|19.94|20.05|19.9|14
1761475200000|2025-10-26 10:40:00|20.06|19.91|20.07|19.92|20.08|19.93|20.06|19.91|24
1761475500000|2025-10-26 10:45:00|20.06|19.91|20.07|19.92|20.07|19.92|20.05|19.9|44
1761475800000|2025-10-26 10:50:00|20.08|19.93|20.07|19.92|20.09|19.94|20.07|19.92|24
1761476100000|2025-10-26 10:55:00|20.08|19.93|20.07|19.92|20.08|19.93|20.06|19.91|32
1761476400000|2025-10-26 11:00:00|20.06|19.91|20.02|19.87|20.08|19.93|20.02|19.87|13
1761476700000|2025-10-26 11:05:00|20.03|19.88|20.02|19.87|20.03|19.88|19.99|19.84|24
1761477000000|2025-10-26 11:10:00|20.03|19.88|20.02|19.87|20.03|19.88|20|19.85|34
1761477300000|2025-10-26 11:15:00|20.03|19.88|20.04|19.89|20.05|19.9|20.02|19.87|20
1761477600000|2025-10-26 11:20:00|20.03|19.88|20.06|19.91|20.06|19.91|20.02|19.87|32
1761477900000|2025-10-26 11:25:00|20.07|19.92|20.08|19.93|20.08|19.93|20.06|19.91|20
1761478200000|2025-10-26 11:30:00|20.09|19.94|20.12|19.97|20.13|19.98|20.08|19.93|54
1761478500000|2025-10-26 11:35:00|20.13|19.98|20.15|20|20.15|20|20.11|19.96|47
1761478800000|2025-10-26 11:40:00|20.16|20.01|20.25|20.1|20.25|20.1|20.15|20|64
1761479100000|2025-10-26 11:45:00|20.26|20.11|20.4|20.25|20.43|20.28|20.21|20.06|136
1761479400000|2025-10-26 11:50:00|20.39|20.24|20.43|20.28|20.44|20.29|20.37|20.22|105
1761479700000|2025-10-26 11:55:00|20.44|20.29|20.45|20.3|20.47|20.32|20.44|20.29|60
1761480000000|2025-10-26 12:00:00|20.44|20.29|20.39|20.24|20.5|20.35|20.37|20.22|98
1761480300000|2025-10-26 12:05:00|20.4|20.25|20.37|20.22|20.42|20.27|20.36|20.21|62
1761480600000|2025-10-26 12:10:00|20.38|20.23|20.42|20.27|20.42|20.27|20.38|20.23|63
1761480900000|2025-10-26 12:15:00|20.43|20.28|20.46|20.31|20.49|20.34|20.41|20.26|64
1761481200000|2025-10-26 12:20:00|20.45|20.3|20.36|20.21|20.45|20.3|20.36|20.21|54
1761481500000|2025-10-26 12:25:00|20.35|20.2|20.38|20.23|20.39|20.24|20.35|20.2|18
1761481800000|2025-10-26 12:30:00|20.39|20.24|20.35|20.2|20.4|20.25|20.35|20.2|19
1761482100000|2025-10-26 12:35:00|20.36|20.21|20.37|20.22|20.39|20.24|20.36|20.21|14
1761482400000|2025-10-26 12:40:00|20.36|20.21|20.35|20.2|20.37|20.22|20.34|20.19|30
1761482700000|2025-10-26 12:45:00|20.36|20.21|20.44|20.29|20.44|20.29|20.36|20.21|39
1761483000000|2025-10-26 12:50:00|20.43|20.28|20.41|20.26|20.47|20.32|20.38|20.23|59
1761483300000|2025-10-26 12:55:00|20.42|20.27|20.42|20.27|20.45|20.3|20.41|20.26|27
1761483600000|2025-10-26 13:00:00|20.41|20.26|20.44|20.29|20.46|20.31|20.41|20.26|58
1761483900000|2025-10-26 13:05:00|20.43|20.28|20.5|20.35|20.53|20.38|20.42|20.27|65
1761484200000|2025-10-26 13:10:00|20.51|20.36|20.56|20.41|20.57|20.42|20.51|20.36|54
1761484500000|2025-10-26 13:15:00|20.55|20.4|20.57|20.42|20.59|20.44|20.53|20.38|61
1761484800000|2025-10-26 13:20:00|20.58|20.43|20.62|20.47|20.62|20.47|20.58|20.43|41
1761485100000|2025-10-26 13:25:00|20.61|20.46|20.62|20.47|20.63|20.48|20.58|20.43|40
1761485400000|2025-10-26 13:30:00|20.63|20.48|20.67|20.52|20.68|20.53|20.62|20.47|113
1761485700000|2025-10-26 13:35:00|20.66|20.51|20.71|20.56|20.71|20.56|20.65|20.5|28
1761486000000|2025-10-26 13:40:00|20.7|20.55|20.65|20.5|20.74|20.59|20.63|20.48|64
1761486300000|2025-10-26 13:45:00|20.64|20.49|20.65|20.5|20.69|20.54|20.63|20.48|56
1761486600000|2025-10-26 13:50:00|20.64|20.49|20.66|20.51|20.69|20.54|20.64|20.49|69
1761486900000|2025-10-26 13:55:00|20.65|20.5|20.66|20.51|20.66|20.51|20.61|20.46|84
1761487200000|2025-10-26 14:00:00|20.67|20.52|20.64|20.49|20.67|20.52|20.59|20.44|74
1761487500000|2025-10-26 14:05:00|20.65|20.5|20.65|20.5|20.7|20.55|20.63|20.48|45
1761487800000|2025-10-26 14:10:00|20.66|20.51|20.65|20.5|20.67|20.52|20.63|20.48|50
1761488100000|2025-10-26 14:15:00|20.66|20.51|20.61|20.46|20.66|20.51|20.59|20.44|30
1761488400000|2025-10-26 14:20:00|20.62|20.47|20.54|20.39|20.62|20.47|20.53|20.38|37
1761488700000|2025-10-26 14:25:00|20.53|20.38|20.53|20.38|20.55|20.4|20.52|20.37|35
1761489000000|2025-10-26 14:30:00|20.54|20.39|20.55|20.4|20.57|20.42|20.54|20.39|26
1761489300000|2025-10-26 14:35:00|20.54|20.39|20.56|20.41|20.56|20.41|20.53|20.38|63
1761489600000|2025-10-26 14:40:00|20.55|20.4|20.6|20.45|20.61|20.46|20.55|20.4|90
1761489900000|2025-10-26 14:45:00|20.59|20.44|20.55|20.4|20.59|20.44|20.54|20.39|25
1761490200000|2025-10-26 14:50:00|20.54|20.39|20.53|20.38|20.55|20.4|20.49|20.34|40
1761490500000|2025-10-26 14:55:00|20.52|20.37|20.53|20.38|20.55|20.4|20.52|20.37|28
1761490800000|2025-10-26 15:00:00|20.54|20.39|20.47|20.32|20.54|20.39|20.47|20.32|38
1761491100000|2025-10-26 15:05:00|20.46|20.31|20.39|20.24|20.46|20.31|20.36|20.21|80
1761491400000|2025-10-26 15:10:00|20.4|20.25|20.39|20.24|20.4|20.25|20.37|20.22|36
1761491700000|2025-10-26 15:15:00|20.38|20.23|20.38|20.23|20.42|20.27|20.36|20.21|51
1761492000000|2025-10-26 15:20:00|20.39|20.24|20.39|20.24|20.41|20.26|20.38|20.23|73
1761492300000|2025-10-26 15:25:00|20.4|20.25|20.41|20.26|20.42|20.27|20.38|20.23|46
1761492600000|2025-10-26 15:30:00|20.42|20.27|20.47|20.32|20.47|20.32|20.42|20.27|42
1761492900000|2025-10-26 15:35:00|20.46|20.31|20.43|20.28|20.47|20.32|20.42|20.27|50
1761493200000|2025-10-26 15:40:00|20.42|20.27|20.43|20.28|20.43|20.28|20.41|20.26|28
1761493500000|2025-10-26 15:45:00|20.44|20.29|20.43|20.28|20.46|20.31|20.43|20.28|26
1761493800000|2025-10-26 15:50:00|20.44|20.29|20.46|20.31|20.47|20.32|20.43|20.28|29
1761494100000|2025-10-26 15:55:00|20.47|20.32|20.48|20.33|20.5|20.35|20.46|20.31|26
1761494400000|2025-10-26 16:00:00|20.49|20.34|20.43|20.28|20.5|20.35|20.41|20.26|49
1761494700000|2025-10-26 16:05:00|20.42|20.27|20.4|20.25|20.43|20.28|20.4|20.25|53
1761495000000|2025-10-26 16:10:00|20.41|20.26|20.4|20.25|20.41|20.26|20.38|20.23|46
1761495300000|2025-10-26 16:15:00|20.39|20.24|20.37|20.22|20.4|20.25|20.33|20.18|45
1761495600000|2025-10-26 16:20:00|20.36|20.21|20.37|20.22|20.37|20.22|20.35|20.2|26
1761495900000|2025-10-26 16:25:00|20.38|20.23|20.36|20.21|20.4|20.25|20.36|20.21|25
1761496200000|2025-10-26 16:30:00|20.35|20.2|20.35|20.2|20.37|20.22|20.33|20.18|27
1761496500000|2025-10-26 16:35:00|20.36|20.21|20.38|20.23|20.39|20.24|20.36|20.21|15
1761496800000|2025-10-26 16:40:00|20.37|20.22|20.41|20.26|20.41|20.26|20.37|20.22|11
1761497100000|2025-10-26 16:45:00|20.4|20.25|20.43|20.28|20.44|20.29|20.4|20.25|26
1761497400000|2025-10-26 16:50:00|20.42|20.27|20.4|20.25|20.42|20.27|20.38|20.23|23
1761497700000|2025-10-26 16:55:00|20.39|20.24|20.36|20.21|20.4|20.25|20.35|20.2|22
1761498000000|2025-10-26 17:00:00|20.37|20.22|20.32|20.17|20.37|20.22|20.3|20.15|24
1761498300000|2025-10-26 17:05:00|20.31|20.16|20.35|20.2|20.36|20.21|20.3|20.15|31
1761498600000|2025-10-26 17:10:00|20.36|20.21|20.37|20.22|20.38|20.23|20.35|20.2|26
1761498900000|2025-10-26 17:15:00|20.38|20.23|20.38|20.23|20.4|20.25|20.36|20.21|37
1761499200000|2025-10-26 17:20:00|20.39|20.24|20.38|20.23|20.39|20.24|20.37|20.22|18
1761499500000|2025-10-26 17:25:00|20.37|20.22|20.36|20.21|20.39|20.24|20.36|20.21|20
1761499800000|2025-10-26 17:30:00|20.37|20.22|20.39|20.24|20.39|20.24|20.37|20.22|11
1761500100000|2025-10-26 17:35:00|20.4|20.25|20.36|20.21|20.4|20.25|20.36|20.21|13
1761500400000|2025-10-26 17:40:00|20.35|20.2|20.36|20.21|20.36|20.21|20.35|20.2|2
1761500700000|2025-10-26 17:45:00|20.37|20.22|20.36|20.21|20.37|20.22|20.35|20.2|10
1761501000000|2025-10-26 17:50:00|20.35|20.2|20.35|20.2|20.37|20.22|20.34|20.19|23
1761501300000|2025-10-26 17:55:00|20.34|20.19|20.35|20.2|20.36|20.21|20.34|20.19|14
1761501600000|2025-10-26 18:00:00|20.36|20.21|20.37|20.22|20.37|20.22|20.35|20.2|14
1761501900000|2025-10-26 18:05:00|20.38|20.23|20.38|20.23|20.39|20.24|20.37|20.22|33
1761502200000|2025-10-26 18:10:00|20.39|20.24|20.37|20.22|20.39|20.24|20.37|20.22|33
1761502500000|2025-10-26 18:15:00|20.38|20.23|20.38|20.23|20.39|20.24|20.38|20.23|15
1761502800000|2025-10-26 18:20:00|20.39|20.24|20.37|20.22|20.4|20.25|20.36|20.21|17
1761503100000|2025-10-26 18:25:00|20.36|20.21|20.32|20.17|20.36|20.21|20.32|20.17|29
1761503400000|2025-10-26 18:30:00|20.33|20.18|20.37|20.22|20.37|20.22|20.32|20.17|19
1761503700000|2025-10-26 18:35:00|20.38|20.23|20.37|20.22|20.39|20.24|20.37|20.22|30
1761504000000|2025-10-26 18:40:00|20.38|20.23|20.37|20.22|20.38|20.23|20.36|20.21|6
1761504300000|2025-10-26 18:45:00|20.36|20.21|20.36|20.21|20.37|20.22|20.36|20.21|5
1761504600000|2025-10-26 18:50:00|20.37|20.22|20.36|20.21|20.38|20.23|20.35|20.2|5
1761504900000|2025-10-26 18:55:00|20.35|20.2|20.34|20.19|20.36|20.21|20.34|20.19|8
1761505200000|2025-10-26 19:00:00|20.35|20.2|20.31|20.16|20.35|20.2|20.31|20.16|7
1761505500000|2025-10-26 19:05:00|20.32|20.17|20.3|20.15|20.32|20.17|20.3|20.15|17
1761505800000|2025-10-26 19:10:00|20.31|20.16|20.33|20.18|20.33|20.18|20.28|20.13|19
1761506100000|2025-10-26 19:15:00|20.34|20.19|20.31|20.16|20.34|20.19|20.31|20.16|24
1761506400000|2025-10-26 19:20:00|20.32|20.17|20.32|20.17|20.32|20.17|20.29|20.14|31
1761506700000|2025-10-26 19:25:00|20.31|20.16|20.36|20.21|20.36|20.21|20.31|20.16|12
1761507000000|2025-10-26 19:30:00|20.37|20.22|20.34|20.19|20.38|20.23|20.34|20.19|20
1761507300000|2025-10-26 19:35:00|20.35|20.2|20.35|20.2|20.37|20.22|20.35|20.2|11
1761507600000|2025-10-26 19:40:00|20.36|20.21|20.37|20.22|20.37|20.22|20.35|20.2|20
1761507900000|2025-10-26 19:45:00|20.38|20.23|20.36|20.21|20.38|20.23|20.34|20.19|13
1761508200000|2025-10-26 19:50:00|20.35|20.2|20.36|20.21|20.36|20.21|20.34|20.19|18
1761508500000|2025-10-26 19:55:00|20.37|20.22|20.39|20.24|20.39|20.24|20.37|20.22|19
1761508800000|2025-10-26 20:00:00|20.38|20.23|20.34|20.19|20.38|20.23|20.33|20.18|11
1761509100000|2025-10-26 20:05:00|20.35|20.2|20.33|20.18|20.35|20.2|20.32|20.17|19
1761509400000|2025-10-26 20:10:00|20.32|20.17|20.33|20.18|20.34|20.19|20.32|20.17|16
1761509700000|2025-10-26 20:15:00|20.34|20.19|20.26|20.11|20.34|20.19|20.26|20.11|13
1761510000000|2025-10-26 20:20:00|20.27|20.12|20.23|20.08|20.27|20.12|20.22|20.07|49
1761510300000|2025-10-26 20:25:00|20.24|20.09|20.22|20.07|20.24|20.09|20.21|20.06|19
1761510600000|2025-10-26 20:30:00|20.23|20.08|20.28|20.13|20.29|20.14|20.22|20.07|24
1761510900000|2025-10-26 20:35:00|20.27|20.12|20.28|20.13|20.29|20.14|20.26|20.11|22
1761511200000|2025-10-26 20:40:00|20.29|20.14|20.31|20.16|20.31|20.16|20.28|20.13|13
1761511500000|2025-10-26 20:45:00|20.32|20.17|20.27|20.12|20.32|20.17|20.27|20.12|8
1761511800000|2025-10-26 20:50:00|20.26|20.11|20.29|20.14|20.29|20.14|20.26|20.11|4
1761512100000|2025-10-26 20:55:00|20.3|20.15|20.26|20.11|20.3|20.15|20.26|20.11|9
1761512400000|2025-10-26 21:00:00|20.27|20.12|20.24|20.09|20.27|20.12|20.24|20.09|28
1761512700000|2025-10-26 21:05:00|20.25|20.1|20.25|20.1|20.26|20.11|20.24|20.09|13
1761513000000|2025-10-26 21:10:00|20.24|20.09|20.29|20.14|20.29|20.14|20.24|20.09|26
1761513300000|2025-10-26 21:15:00|20.28|20.13|20.28|20.13|20.28|20.13|20.26|20.11|27
1761513600000|2025-10-26 21:20:00|20.29|20.14|20.28|20.13|20.29|20.14|20.27|20.12|4
1761513900000|2025-10-26 21:25:00|20.27|20.12|20.23|20.08|20.28|20.13|20.19|20.04|35
1761514200000|2025-10-26 21:30:00|20.22|20.07|20.27|20.12|20.27|20.12|20.19|20.04|58
1761514500000|2025-10-26 21:35:00|20.26|20.11|20.32|20.17|20.32|20.17|20.26|20.11|53
1761514800000|2025-10-26 21:40:00|20.31|20.16|20.33|20.18|20.37|20.22|20.31|20.16|17
1761515100000|2025-10-26 21:45:00|20.32|20.17|20.36|20.21|20.37|20.22|20.32|20.17|15
1761515400000|2025-10-26 21:50:00|20.37|20.22|20.34|20.19|20.37|20.22|20.34|20.19|42
1761515700000|2025-10-26 21:55:00|20.35|20.2|20.34|20.19|20.35|20.2|20.33|20.18|24
1761516000000|2025-10-26 22:00:00|20.35|20.2|20.63|20.48|20.8|20.65|20.34|20.19|230
1761516300000|2025-10-26 22:05:00|20.64|20.49|20.65|20.5|20.67|20.52|20.58|20.43|214
1761516600000|2025-10-26 22:10:00|20.64|20.49|20.66|20.51|20.67|20.52|20.59|20.44|121
1761516900000|2025-10-26 22:15:00|20.67|20.52|20.57|20.42|20.68|20.53|20.56|20.41|93
1761517200000|2025-10-26 22:20:00|20.58|20.43|20.59|20.44|20.6|20.45|20.57|20.42|62
1761517500000|2025-10-26 22:25:00|20.6|20.45|20.62|20.47|20.63|20.48|20.58|20.43|71
1761517800000|2025-10-26 22:30:00|20.63|20.48|20.63|20.48|20.67|20.52|20.59|20.44|117
1761518100000|2025-10-26 22:35:00|20.64|20.49|20.6|20.45|20.64|20.49|20.59|20.44|123
1761518400000|2025-10-26 22:40:00|20.61|20.46|20.65|20.5|20.65|20.5|20.6|20.45|113
1761518700000|2025-10-26 22:45:00|20.66|20.51|20.82|20.67|20.82|20.67|20.65|20.5|120
1761519000000|2025-10-26 22:50:00|20.81|20.66|20.8|20.65|20.84|20.69|20.79|20.64|96
1761519300000|2025-10-26 22:55:00|20.79|20.64|20.8|20.65|20.86|20.71|20.78|20.63|68
1761519600000|2025-10-26 23:00:00|20.79|20.64|20.81|20.66|20.84|20.69|20.78|20.63|59
1761519900000|2025-10-26 23:05:00|20.8|20.65|20.8|20.65|20.81|20.66|20.78|20.63|51
1761520200000|2025-10-26 23:10:00|20.79|20.64|20.85|20.7|20.88|20.73|20.78|20.63|55
1761520500000|2025-10-26 23:15:00|20.86|20.71|20.9|20.75|20.92|20.77|20.84|20.69|69
1761520800000|2025-10-26 23:20:00|20.91|20.76|20.93|20.78|20.95|20.8|20.9|20.75|71
1761521100000|2025-10-26 23:25:00|20.94|20.79|20.92|20.77|21.03|20.88|20.92|20.77|133
1761521400000|2025-10-26 23:30:00|20.93|20.78|20.93|20.78|20.96|20.81|20.89|20.74|105
1761521700000|2025-10-26 23:35:00|20.92|20.77|20.92|20.77|20.99|20.84|20.91|20.76|128
1761522000000|2025-10-26 23:40:00|20.91|20.76|20.96|20.81|20.96|20.81|20.91|20.76|82
1761522300000|2025-10-26 23:45:00|20.97|20.82|20.9|20.75|21.01|20.86|20.9|20.75|152
1761522600000|2025-10-26 23:50:00|20.91|20.76|20.94|20.79|20.95|20.8|20.9|20.75|139
1761522900000|2025-10-26 23:55:00|20.95|20.8|20.9|20.75|20.96|20.81|20.89|20.74|144
1761523200000|2025-10-27 00:00:00|20.91|20.76|20.97|20.82|20.97|20.82|20.87|20.72|173
1761523500000|2025-10-27 00:05:00|20.96|20.81|20.92|20.77|20.97|20.82|20.88|20.73|181
1761523800000|2025-10-27 00:10:00|20.91|20.76|20.9|20.75|20.92|20.77|20.87|20.72|142
1761524100000|2025-10-27 00:15:00|20.89|20.74|20.97|20.82|20.98|20.83|20.88|20.73|159
1761524400000|2025-10-27 00:20:00|20.98|20.83|20.9|20.75|21.01|20.86|20.9|20.75|109
1761524700000|2025-10-27 00:25:00|20.91|20.76|20.95|20.8|20.95|20.8|20.91|20.76|85
1761525000000|2025-10-27 00:30:00|20.96|20.81|20.98|20.83|20.99|20.84|20.92|20.77|101
1761525300000|2025-10-27 00:35:00|20.99|20.84|20.98|20.83|21.05|20.9|20.98|20.83|112
1761525600000|2025-10-27 00:40:00|20.97|20.82|20.98|20.83|20.99|20.84|20.92|20.77|74
1761525900000|2025-10-27 00:45:00|20.97|20.82|20.9|20.75|20.99|20.84|20.88|20.73|110
1761526200000|2025-10-27 00:50:00|20.89|20.74|20.93|20.78|20.94|20.79|20.87|20.72|75
1761526500000|2025-10-27 00:55:00|20.94|20.79|20.87|20.72|20.94|20.79|20.87|20.72|60
1761526800000|2025-10-27 01:00:00|20.86|20.71|20.85|20.7|20.9|20.75|20.83|20.68|110
1761527100000|2025-10-27 01:05:00|20.86|20.71|20.85|20.7|20.86|20.71|20.83|20.68|38
1761527400000|2025-10-27 01:10:00|20.86|20.71|20.84|20.69|20.88|20.73|20.84|20.69|61
1761527700000|2025-10-27 01:15:00|20.85|20.7|20.82|20.67|20.85|20.7|20.81|20.66|64
1761528000000|2025-10-27 01:20:00|20.83|20.68|20.9|20.75|20.93|20.78|20.83|20.68|108
1761528300000|2025-10-27 01:25:00|20.91|20.76|20.9|20.75|20.95|20.8|20.89|20.74|47
1761528600000|2025-10-27 01:30:00|20.91|20.76|20.94|20.79|20.96|20.81|20.87|20.72|56
1761528900000|2025-10-27 01:35:00|20.93|20.78|20.99|20.84|20.99|20.84|20.92|20.77|63
1761529200000|2025-10-27 01:40:00|20.98|20.83|20.96|20.81|20.98|20.83|20.96|20.81|29
1761529500000|2025-10-27 01:45:00|20.97|20.82|20.99|20.84|21|20.85|20.96|20.81|35
1761529800000|2025-10-27 01:50:00|20.98|20.83|21.01|20.86|21.04|20.89|20.98|20.83|72
1761530100000|2025-10-27 01:55:00|21.02|20.87|21.05|20.9|21.06|20.91|21.01|20.86|68
1761530400000|2025-10-27 02:00:00|21.04|20.89|21.06|20.91|21.06|20.91|21.02|20.87|35
1761530700000|2025-10-27 02:05:00|21.05|20.9|21.07|20.92|21.11|20.96|21.05|20.9|69
1761531000000|2025-10-27 02:10:00|21.06|20.91|21.07|20.92|21.11|20.96|21.06|20.91|32
1761531300000|2025-10-27 02:15:00|21.06|20.91|21.03|20.88|21.06|20.91|20.98|20.83|60
1761531600000|2025-10-27 02:20:00|21.02|20.87|21.07|20.92|21.07|20.92|20.99|20.84|78
1761531900000|2025-10-27 02:25:00|21.08|20.93|20.98|20.83|21.1|20.95|20.98|20.83|71
1761532200000|2025-10-27 02:30:00|20.97|20.82|20.91|20.76|20.98|20.83|20.9|20.75|61
1761532500000|2025-10-27 02:35:00|20.92|20.77|20.95|20.8|20.97|20.82|20.91|20.76|56
1761532800000|2025-10-27 02:40:00|20.96|20.81|21.03|20.88|21.03|20.88|20.95|20.8|66
1761533100000|2025-10-27 02:45:00|21.04|20.89|21.02|20.87|21.05|20.9|21.01|20.86|55
1761533400000|2025-10-27 02:50:00|21.01|20.86|20.98|20.83|21.05|20.9|20.98|20.83|26
1761533700000|2025-10-27 02:55:00|20.99|20.84|20.99|20.84|21.03|20.88|20.98|20.83|25
1761534000000|2025-10-27 03:00:00|21|20.85|21.03|20.88|21.04|20.89|20.98|20.83|51
1761534300000|2025-10-27 03:05:00|21.04|20.89|21|20.85|21.04|20.89|20.99|20.84|55
1761534600000|2025-10-27 03:10:00|20.99|20.84|21|20.85|21.03|20.88|20.99|20.84|68
1761534900000|2025-10-27 03:15:00|20.99|20.84|21.01|20.86|21.04|20.89|20.97|20.82|69
1761535200000|2025-10-27 03:20:00|21.02|20.87|20.91|20.76|21.03|20.88|20.91|20.76|82
1761535500000|2025-10-27 03:25:00|20.9|20.75|20.89|20.74|20.92|20.77|20.89|20.74|42
1761535800000|2025-10-27 03:30:00|20.88|20.73|20.9|20.75|20.92|20.77|20.88|20.73|45
1761536100000|2025-10-27 03:35:00|20.91|20.76|20.89|20.74|20.92|20.77|20.88|20.73|43
1761536400000|2025-10-27 03:40:00|20.88|20.73|20.86|20.71|20.88|20.73|20.85|20.7|25
1761536700000|2025-10-27 03:45:00|20.85|20.7|20.88|20.73|20.9|20.75|20.85|20.7|116
1761537000000|2025-10-27 03:50:00|20.89|20.74|20.86|20.71|20.89|20.74|20.85|20.7|58
1761537300000|2025-10-27 03:55:00|20.87|20.72|20.88|20.73|20.88|20.73|20.86|20.71|26
1761537600000|2025-10-27 04:00:00|20.9|20.75|20.88|20.73|20.9|20.75|20.87|20.72|67
1761537900000|2025-10-27 04:05:00|20.89|20.74|20.86|20.71|20.9|20.75|20.84|20.69|76
1761538200000|2025-10-27 04:10:00|20.87|20.72|20.87|20.72|20.88|20.73|20.85|20.7|71
1761538500000|2025-10-27 04:15:00|20.86|20.71|20.87|20.72|20.87|20.72|20.85|20.7|48
1761538800000|2025-10-27 04:20:00|20.86|20.71|20.91|20.76|20.91|20.76|20.85|20.7|98
1761539100000|2025-10-27 04:25:00|20.9|20.75|20.95|20.8|20.96|20.81|20.9|20.75|70
1761539400000|2025-10-27 04:30:00|20.94|20.79|20.9|20.75|20.95|20.8|20.9|20.75|37
1761539700000|2025-10-27 04:35:00|20.91|20.76|20.94|20.79|20.96|20.81|20.9|20.75|72
1761540000000|2025-10-27 04:40:00|20.95|20.8|21.02|20.87|21.03|20.88|20.94|20.79|28
1761540300000|2025-10-27 04:45:00|21.03|20.88|20.99|20.84|21.04|20.89|20.99|20.84|61
1761540600000|2025-10-27 04:50:00|21|20.85|21.04|20.89|21.04|20.89|20.99|20.84|63
1761540900000|2025-10-27 04:55:00|21.05|20.9|21.05|20.9|21.08|20.93|21.04|20.89|33
1761541200000|2025-10-27 05:00:00|21.04|20.89|21.06|20.91|21.08|20.93|21.03|20.88|91
1761541500000|2025-10-27 05:05:00|21.05|20.9|21.08|20.93|21.1|20.95|21.05|20.9|62
1761541800000|2025-10-27 05:10:00|21.09|20.94|21.1|20.95|21.17|21.02|21.07|20.92|118
1761542100000|2025-10-27 05:15:00|21.11|20.96|21.13|20.98|21.14|20.99|21.09|20.94|91
1761542400000|2025-10-27 05:20:00|21.12|20.97|21.15|21|21.17|21.02|21.09|20.94|68
1761542700000|2025-10-27 05:25:00|21.16|21.01|21.15|21|21.17|21.02|21.14|20.99|28
1761543000000|2025-10-27 05:30:00|21.14|20.99|21.12|20.97|21.14|20.99|21.09|20.94|65
1761543300000|2025-10-27 05:35:00|21.11|20.96|21.07|20.92|21.11|20.96|21.06|20.91|61
1761543600000|2025-10-27 05:40:00|21.08|20.93|21.1|20.95|21.11|20.96|21.07|20.92|37
1761543900000|2025-10-27 05:45:00|21.09|20.94|21.1|20.95|21.13|20.98|21.08|20.93|57
1761544200000|2025-10-27 05:50:00|21.09|20.94|21.04|20.89|21.1|20.95|21.02|20.87|26
1761544500000|2025-10-27 05:55:00|21.03|20.88|21.02|20.87|21.07|20.92|21.02|20.87|32
1761544800000|2025-10-27 06:00:00|21.03|20.88|20.97|20.82|21.03|20.88|20.95|20.8|59
1761545100000|2025-10-27 06:05:00|20.96|20.81|20.94|20.79|20.96|20.81|20.93|20.78|29
1761545400000|2025-10-27 06:10:00|20.93|20.78|20.96|20.81|20.97|20.82|20.91|20.76|42
1761545700000|2025-10-27 06:15:00|20.95|20.8|21.02|20.87|21.03|20.88|20.94|20.79|86
1761546000000|2025-10-27 06:20:00|21.01|20.86|21.01|20.86|21.02|20.87|20.98|20.83|59
1761546300000|2025-10-27 06:25:00|21|20.85|21.07|20.92|21.07|20.92|21|20.85|66
1761546600000|2025-10-27 06:30:00|21.06|20.91|20.99|20.84|21.07|20.92|20.98|20.83|48
1761546900000|2025-10-27 06:35:00|21|20.85|21.01|20.86|21.03|20.88|20.98|20.83|54
1761547200000|2025-10-27 06:40:00|21|20.85|20.99|20.84|21.01|20.86|20.97|20.82|50
1761547500000|2025-10-27 06:45:00|20.98|20.83|21.05|20.9|21.05|20.9|20.98|20.83|76
1761547800000|2025-10-27 06:50:00|21.06|20.91|21.06|20.91|21.09|20.94|21.05|20.9|109
1761548100000|2025-10-27 06:55:00|21.05|20.9|21.05|20.9|21.09|20.94|21.03|20.88|65
1761548400000|2025-10-27 07:00:00|21.04|20.89|21.07|20.92|21.09|20.94|21.02|20.87|108
1761548700000|2025-10-27 07:05:00|21.06|20.91|21|20.85|21.12|20.97|21|20.85|125
1761549000000|2025-10-27 07:10:00|21.01|20.86|21.01|20.86|21.04|20.89|20.99|20.84|113
1761549300000|2025-10-27 07:15:00|21|20.85|21|20.85|21.02|20.87|20.98|20.83|123
1761549600000|2025-10-27 07:20:00|21.01|20.86|21.04|20.89|21.05|20.9|21|20.85|126
1761549900000|2025-10-27 07:25:00|21.05|20.9|21.05|20.9|21.08|20.93|21.04|20.89|117
1761550200000|2025-10-27 07:30:00|21.04|20.89|21.03|20.88|21.05|20.9|21|20.85|132
1761550500000|2025-10-27 07:35:00|21.04|20.89|20.83|20.68|21.04|20.89|20.83|20.68|140
1761550800000|2025-10-27 07:40:00|20.82|20.67|20.84|20.69|20.84|20.69|20.75|20.6|217
1761551100000|2025-10-27 07:45:00|20.83|20.68|20.85|20.7|20.91|20.76|20.82|20.67|95
1761551400000|2025-10-27 07:50:00|20.84|20.69|20.83|20.68|20.85|20.7|20.81|20.66|104
1761551700000|2025-10-27 07:55:00|20.84|20.69|20.89|20.74|20.89|20.74|20.84|20.69|68
1761552000000|2025-10-27 08:00:00|20.88|20.73|20.91|20.76|20.94|20.79|20.85|20.7|186
1761552300000|2025-10-27 08:05:00|20.92|20.77|20.98|20.83|20.98|20.83|20.92|20.77|79
1761552600000|2025-10-27 08:10:00|20.97|20.82|20.93|20.78|20.97|20.82|20.91|20.76|179
1761552900000|2025-10-27 08:15:00|20.94|20.79|20.96|20.81|20.98|20.83|20.93|20.78|129
1761553200000|2025-10-27 08:20:00|20.95|20.8|20.87|20.72|20.97|20.82|20.85|20.7|141
1761553500000|2025-10-27 08:25:00|20.88|20.73|20.72|20.57|20.88|20.73|20.7|20.55|187
1761553800000|2025-10-27 08:30:00|20.71|20.56|20.8|20.65|20.8|20.65|20.71|20.56|84
1761554100000|2025-10-27 08:35:00|20.81|20.66|20.77|20.62|20.82|20.67|20.77|20.62|91
1761554400000|2025-10-27 08:40:00|20.78|20.63|20.78|20.63|20.81|20.66|20.77|20.62|137
1761554700000|2025-10-27 08:45:00|20.77|20.62|20.73|20.58|20.81|20.66|20.73|20.58|114
1761555000000|2025-10-27 08:50:00|20.72|20.57|20.71|20.56|20.75|20.6|20.71|20.56|78
1761555300000|2025-10-27 08:55:00|20.7|20.55|20.73|20.58|20.74|20.59|20.7|20.55|54
1761555600000|2025-10-27 09:00:00|20.72|20.57|20.65|20.5|20.74|20.59|20.59|20.44|97
1761555900000|2025-10-27 09:05:00|20.64|20.49|20.58|20.43|20.65|20.5|20.54|20.39|171
1761556200000|2025-10-27 09:10:00|20.59|20.44|20.64|20.49|20.65|20.5|20.58|20.43|110
1761556500000|2025-10-27 09:15:00|20.63|20.48|20.65|20.5|20.67|20.52|20.58|20.43|117
1761556800000|2025-10-27 09:20:00|20.64|20.49|20.6|20.45|20.71|20.56|20.59|20.44|133
1761557100000|2025-10-27 09:25:00|20.59|20.44|20.61|20.46|20.65|20.5|20.59|20.44|65
1761557400000|2025-10-27 09:30:00|20.6|20.45|20.59|20.44|20.63|20.48|20.57|20.42|90
1761557700000|2025-10-27 09:35:00|20.6|20.45|20.65|20.5|20.65|20.5|20.58|20.43|84
1761558000000|2025-10-27 09:40:00|20.64|20.49|20.61|20.46|20.66|20.51|20.6|20.45|70
1761558300000|2025-10-27 09:45:00|20.6|20.45|20.57|20.42|20.6|20.45|20.56|20.41|64
1761558600000|2025-10-27 09:50:00|20.56|20.41|20.59|20.44|20.59|20.44|20.54|20.39|60
1761558900000|2025-10-27 09:55:00|20.58|20.43|20.61|20.46|20.62|20.47|20.57|20.42|66
1761559200000|2025-10-27 10:00:00|20.6|20.45|20.54|20.39|20.61|20.46|20.53|20.38|91
1761559500000|2025-10-27 10:05:00|20.55|20.4|20.61|20.46|20.62|20.47|20.54|20.39|91
1761559800000|2025-10-27 10:10:00|20.6|20.45|20.62|20.47|20.63|20.48|20.58|20.43|107
1761560100000|2025-10-27 10:15:00|20.63|20.48|20.67|20.52|20.69|20.54|20.62|20.47|92
1761560400000|2025-10-27 10:20:00|20.66|20.51|20.64|20.49|20.69|20.54|20.63|20.48|45
1761560700000|2025-10-27 10:25:00|20.65|20.5|20.68|20.53|20.7|20.55|20.64|20.49|28
1761561000000|2025-10-27 10:30:00|20.67|20.52|20.68|20.53|20.69|20.54|20.65|20.5|74
1761561300000|2025-10-27 10:35:00|20.67|20.52|20.65|20.5|20.69|20.54|20.65|20.5|47
1761561600000|2025-10-27 10:40:00|20.66|20.51|20.65|20.5|20.67|20.52|20.65|20.5|70
1761561900000|2025-10-27 10:45:00|20.64|20.49|20.69|20.54|20.7|20.55|20.64|20.49|42
1761562200000|2025-10-27 10:50:00|20.68|20.53|20.66|20.51|20.69|20.54|20.65|20.5|95
1761562500000|2025-10-27 10:55:00|20.65|20.5|20.64|20.49|20.65|20.5|20.62|20.47|26
1761562800000|2025-10-27 11:00:00|20.65|20.5|20.68|20.53|20.71|20.56|20.65|20.5|42
1761563100000|2025-10-27 11:05:00|20.67|20.52|20.69|20.54|20.71|20.56|20.66|20.51|41
1761563400000|2025-10-27 11:10:00|20.7|20.55|20.69|20.54|20.73|20.58|20.69|20.54|70
1761563700000|2025-10-27 11:15:00|20.7|20.55|20.63|20.48|20.72|20.57|20.63|20.48|52
1761564000000|2025-10-27 11:20:00|20.64|20.49|20.56|20.41|20.64|20.49|20.5|20.35|127
1761564300000|2025-10-27 11:25:00|20.57|20.42|20.57|20.42|20.58|20.43|20.54|20.39|31
1761564600000|2025-10-27 11:30:00|20.56|20.41|20.59|20.44|20.61|20.46|20.54|20.39|122
1761564900000|2025-10-27 11:35:00|20.6|20.45|20.63|20.48|20.64|20.49|20.59|20.44|58
1761565200000|2025-10-27 11:40:00|20.64|20.49|20.65|20.5|20.69|20.54|20.64|20.49|68
1761565500000|2025-10-27 11:45:00|20.66|20.51|20.62|20.47|20.67|20.52|20.62|20.47|59
1761565800000|2025-10-27 11:50:00|20.61|20.46|20.61|20.46|20.63|20.48|20.59|20.44|41
1761566100000|2025-10-27 11:55:00|20.62|20.47|20.64|20.49|20.65|20.5|20.61|20.46|41
1761566400000|2025-10-27 12:00:00|20.63|20.48|20.62|20.47|20.65|20.5|20.59|20.44|50
1761566700000|2025-10-27 12:05:00|20.61|20.46|20.57|20.42|20.63|20.48|20.57|20.42|63
1761567000000|2025-10-27 12:10:00|20.58|20.43|20.59|20.44|20.61|20.46|20.57|20.42|44
1761567300000|2025-10-27 12:15:00|20.6|20.45|20.57|20.42|20.6|20.45|20.55|20.4|66
1761567600000|2025-10-27 12:20:00|20.56|20.41|20.57|20.42|20.58|20.43|20.55|20.4|80
1761567900000|2025-10-27 12:25:00|20.56|20.41|20.56|20.41|20.57|20.42|20.54|20.39|53
1761568200000|2025-10-27 12:30:00|20.55|20.4|20.48|20.33|20.56|20.41|20.47|20.32|62
1761568500000|2025-10-27 12:35:00|20.49|20.34|20.48|20.33|20.5|20.35|20.46|20.31|98
1761568800000|2025-10-27 12:40:00|20.49|20.34|20.49|20.34|20.5|20.35|20.45|20.3|91
1761569100000|2025-10-27 12:45:00|20.5|20.35|20.51|20.36|20.51|20.36|20.48|20.33|80
1761569400000|2025-10-27 12:50:00|20.5|20.35|20.48|20.33|20.52|20.37|20.48|20.33|77
1761569700000|2025-10-27 12:55:00|20.49|20.34|20.46|20.31|20.49|20.34|20.46|20.31|54
1761570000000|2025-10-27 13:00:00|20.47|20.32|20.53|20.38|20.54|20.39|20.45|20.3|101
1761570300000|2025-10-27 13:05:00|20.54|20.39|20.59|20.44|20.59|20.44|20.53|20.38|124
1761570600000|2025-10-27 13:10:00|20.58|20.43|20.56|20.41|20.6|20.45|20.56|20.41|97
1761570900000|2025-10-27 13:15:00|20.57|20.42|20.59|20.44|20.62|20.47|20.56|20.41|53
1761571200000|2025-10-27 13:20:00|20.58|20.43|20.56|20.41|20.59|20.44|20.55|20.4|97
1761571500000|2025-10-27 13:25:00|20.55|20.4|20.55|20.4|20.56|20.41|20.54|20.39|69
1761571800000|2025-10-27 13:30:00|20.56|20.41|20.5|20.35|20.6|20.45|20.5|20.35|143
1761572100000|2025-10-27 13:35:00|20.49|20.34|20.41|20.26|20.49|20.34|20.41|20.26|135
1761572400000|2025-10-27 13:40:00|20.42|20.27|20.43|20.28|20.43|20.28|20.32|20.17|184
1761572700000|2025-10-27 13:45:00|20.42|20.27|20.51|20.36|20.51|20.36|20.39|20.24|152
1761573000000|2025-10-27 13:50:00|20.52|20.37|20.6|20.45|20.63|20.48|20.49|20.34|142
1761573300000|2025-10-27 13:55:00|20.61|20.46|20.57|20.42|20.61|20.46|20.56|20.41|57
1761573600000|2025-10-27 14:00:00|20.58|20.43|20.49|20.34|20.6|20.45|20.49|20.34|110
1761573900000|2025-10-27 14:05:00|20.5|20.35|20.43|20.28|20.5|20.35|20.4|20.25|146
1761574200000|2025-10-27 14:10:00|20.42|20.27|20.44|20.29|20.45|20.3|20.39|20.24|147
1761574500000|2025-10-27 14:15:00|20.45|20.3|20.4|20.25|20.46|20.31|20.39|20.24|141
1761574800000|2025-10-27 14:20:00|20.39|20.24|20.42|20.27|20.45|20.3|20.37|20.22|106
1761575100000|2025-10-27 14:25:00|20.43|20.28|20.45|20.3|20.46|20.31|20.41|20.26|87
1761575400000|2025-10-27 14:30:00|20.44|20.29|20.44|20.29|20.48|20.33|20.38|20.23|87
1761575700000|2025-10-27 14:35:00|20.45|20.3|20.51|20.36|20.51|20.36|20.42|20.27|103
1761576000000|2025-10-27 14:40:00|20.5|20.35|20.48|20.33|20.52|20.37|20.45|20.3|53
1761576300000|2025-10-27 14:45:00|20.49|20.34|20.46|20.31|20.51|20.36|20.44|20.29|78
1761576600000|2025-10-27 14:50:00|20.47|20.32|20.43|20.28|20.48|20.33|20.42|20.27|63
1761576900000|2025-10-27 14:55:00|20.44|20.29|20.44|20.29|20.46|20.31|20.43|20.28|57
1761577200000|2025-10-27 15:00:00|20.43|20.28|20.47|20.32|20.49|20.34|20.43|20.28|113
1761577500000|2025-10-27 15:05:00|20.46|20.31|20.47|20.32|20.53|20.38|20.45|20.3|92
1761577800000|2025-10-27 15:10:00|20.48|20.33|20.56|20.41|20.56|20.41|20.48|20.33|103
1761578100000|2025-10-27 15:15:00|20.55|20.4|20.55|20.4|20.57|20.42|20.49|20.34|121
1761578400000|2025-10-27 15:20:00|20.54|20.39|20.52|20.37|20.55|20.4|20.48|20.33|91
1761578700000|2025-10-27 15:25:00|20.51|20.36|20.56|20.41|20.56|20.41|20.46|20.31|83
1761579000000|2025-10-27 15:30:00|20.55|20.4|20.54|20.39|20.58|20.43|20.52|20.37|138
1761579300000|2025-10-27 15:35:00|20.55|20.4|20.54|20.39|20.56|20.41|20.51|20.36|50
1761579600000|2025-10-27 15:40:00|20.53|20.38|20.55|20.4|20.57|20.42|20.52|20.37|89
1761579900000|2025-10-27 15:45:00|20.56|20.41|20.57|20.42|20.58|20.43|20.54|20.39|104
1761580200000|2025-10-27 15:50:00|20.56|20.41|20.54|20.39|20.58|20.43|20.53|20.38|109
1761580500000|2025-10-27 15:55:00|20.53|20.38|20.53|20.38|20.55|20.4|20.5|20.35|87
1761580800000|2025-10-27 16:00:00|20.54|20.39|20.61|20.46|20.63|20.48|20.54|20.39|134
1761581100000|2025-10-27 16:05:00|20.6|20.45|20.69|20.54|20.69|20.54|20.59|20.44|112
1761581400000|2025-10-27 16:10:00|20.7|20.55|20.67|20.52|20.7|20.55|20.66|20.51|92
1761581700000|2025-10-27 16:15:00|20.66|20.51|20.69|20.54|20.72|20.57|20.64|20.49|92
1761582000000|2025-10-27 16:20:00|20.68|20.53|20.67|20.52|20.68|20.53|20.63|20.48|92
1761582300000|2025-10-27 16:25:00|20.66|20.51|20.66|20.51|20.68|20.53|20.63|20.48|65
1761582600000|2025-10-27 16:30:00|20.65|20.5|20.72|20.57|20.73|20.58|20.64|20.49|64
1761582900000|2025-10-27 16:35:00|20.73|20.58|20.79|20.64|20.8|20.65|20.72|20.57|77
1761583200000|2025-10-27 16:40:00|20.8|20.65|20.76|20.61|20.8|20.65|20.75|20.6|79
1761583500000|2025-10-27 16:45:00|20.75|20.6|20.77|20.62|20.78|20.63|20.74|20.59|111
1761583800000|2025-10-27 16:50:00|20.76|20.61|20.81|20.66|20.83|20.68|20.76|20.61|78
1761584100000|2025-10-27 16:55:00|20.8|20.65|20.8|20.65|20.82|20.67|20.78|20.63|64
1761584400000|2025-10-27 17:00:00|20.81|20.66|20.77|20.62|20.81|20.66|20.74|20.59|71
1761584700000|2025-10-27 17:05:00|20.78|20.63|20.77|20.62|20.79|20.64|20.75|20.6|52
1761585000000|2025-10-27 17:10:00|20.76|20.61|20.78|20.63|20.81|20.66|20.76|20.61|83
1761585300000|2025-10-27 17:15:00|20.79|20.64|20.79|20.64|20.8|20.65|20.75|20.6|89
1761585600000|2025-10-27 17:20:00|20.8|20.65|20.72|20.57|20.8|20.65|20.69|20.54|61
1761585900000|2025-10-27 17:25:00|20.71|20.56|20.7|20.55|20.73|20.58|20.7|20.55|46
1761586200000|2025-10-27 17:30:00|20.69|20.54|20.71|20.56|20.73|20.58|20.68|20.53|51
1761586500000|2025-10-27 17:35:00|20.72|20.57|20.76|20.61|20.77|20.62|20.71|20.56|51
1761586800000|2025-10-27 17:40:00|20.77|20.62|20.75|20.6|20.79|20.64|20.74|20.59|39
1761587100000|2025-10-27 17:45:00|20.76|20.61|20.75|20.6|20.76|20.61|20.71|20.56|102
1761587400000|2025-10-27 17:50:00|20.74|20.59|20.74|20.59|20.75|20.6|20.71|20.56|77
1761587700000|2025-10-27 17:55:00|20.75|20.6|20.74|20.59|20.76|20.61|20.73|20.58|54
1761588000000|2025-10-27 18:00:00|20.73|20.58|20.72|20.57|20.75|20.6|20.7|20.55|62
1761588300000|2025-10-27 18:05:00|20.73|20.58|20.81|20.66|20.81|20.66|20.72|20.57|81
1761588600000|2025-10-27 18:10:00|20.82|20.67|20.84|20.69|20.87|20.72|20.79|20.64|57
1761588900000|2025-10-27 18:15:00|20.83|20.68|20.79|20.64|20.86|20.71|20.78|20.63|73
1761589200000|2025-10-27 18:20:00|20.78|20.63|20.73|20.58|20.79|20.64|20.73|20.58|40
1761589500000|2025-10-27 18:25:00|20.74|20.59|20.7|20.55|20.75|20.6|20.68|20.53|45
1761589800000|2025-10-27 18:30:00|20.69|20.54|20.74|20.59|20.75|20.6|20.69|20.54|60
1761590100000|2025-10-27 18:35:00|20.75|20.6|20.78|20.63|20.78|20.63|20.74|20.59|48
1761590400000|2025-10-27 18:40:00|20.77|20.62|20.79|20.64|20.8|20.65|20.73|20.58|56
1761590700000|2025-10-27 18:45:00|20.78|20.63|20.81|20.66|20.81|20.66|20.77|20.62|24
1761591000000|2025-10-27 18:50:00|20.82|20.67|20.76|20.61|20.82|20.67|20.76|20.61|33
1761591300000|2025-10-27 18:55:00|20.75|20.6|20.74|20.59|20.76|20.61|20.73|20.58|16
1761591600000|2025-10-27 19:00:00|20.75|20.6|20.68|20.53|20.75|20.6|20.65|20.5|82
1761591900000|2025-10-27 19:05:00|20.67|20.52|20.72|20.57|20.72|20.57|20.67|20.52|60
1761592200000|2025-10-27 19:10:00|20.73|20.58|20.76|20.61|20.76|20.61|20.71|20.56|24
1761592500000|2025-10-27 19:15:00|20.75|20.6|20.71|20.56|20.75|20.6|20.69|20.54|55
1761592800000|2025-10-27 19:20:00|20.72|20.57|20.72|20.57|20.74|20.59|20.71|20.56|63
1761593100000|2025-10-27 19:25:00|20.73|20.58|20.71|20.56|20.73|20.58|20.68|20.53|15
1761593400000|2025-10-27 19:30:00|20.7|20.55|20.68|20.53|20.71|20.56|20.66|20.51|43
1761593700000|2025-10-27 19:35:00|20.69|20.54|20.69|20.54|20.71|20.56|20.64|20.49|93
1761594000000|2025-10-27 19:40:00|20.68|20.53|20.67|20.52|20.69|20.54|20.66|20.51|60
1761594300000|2025-10-27 19:45:00|20.68|20.53|20.68|20.53|20.7|20.55|20.67|20.52|89
1761594600000|2025-10-27 19:50:00|20.69|20.54|20.68|20.53|20.7|20.55|20.66|20.51|62
1761594900000|2025-10-27 19:55:00|20.67|20.52|20.68|20.53|20.69|20.54|20.66|20.51|124
1761595200000|2025-10-27 20:00:00|20.67|20.52|20.64|20.49|20.68|20.53|20.59|20.44|118
1761595500000|2025-10-27 20:05:00|20.63|20.48|20.63|20.48|20.65|20.5|20.61|20.46|65
1761595800000|2025-10-27 20:10:00|20.64|20.49|20.64|20.49|20.66|20.51|20.61|20.46|79
1761596100000|2025-10-27 20:15:00|20.63|20.48|20.69|20.54|20.69|20.54|20.63|20.48|49
1761596400000|2025-10-27 20:20:00|20.7|20.55|20.61|20.46|20.72|20.57|20.6|20.45|79
1761596700000|2025-10-27 20:25:00|20.6|20.45|20.62|20.47|20.65|20.5|20.6|20.45|95
1761597000000|2025-10-27 20:30:00|20.61|20.46|20.61|20.46|20.63|20.48|20.57|20.42|77
1761597300000|2025-10-27 20:35:00|20.6|20.45|20.59|20.44|20.61|20.46|20.58|20.43|64
1761597600000|2025-10-27 20:40:00|20.6|20.45|20.6|20.45|20.65|20.5|20.59|20.44|149
1761597900000|2025-10-27 20:45:00|20.59|20.44|20.6|20.45|20.63|20.48|20.58|20.43|114
1761598200000|2025-10-27 20:50:00|20.61|20.46|20.58|20.43|20.62|20.47|20.58|20.43|90
1761598500000|2025-10-27 20:55:00|20.57|20.42|20.55|20.4|20.58|20.43|20.55|20.4|63
1761598800000|2025-10-27 21:00:00|20.54|20.39|20.6|20.45|20.6|20.45|20.52|20.37|69
1761599100000|2025-10-27 21:05:00|20.61|20.46|20.6|20.45|20.63|20.48|20.59|20.44|28
1761599400000|2025-10-27 21:10:00|20.61|20.46|20.57|20.42|20.62|20.47|20.56|20.41|51
1761599700000|2025-10-27 21:15:00|20.56|20.41|20.59|20.44|20.6|20.45|20.56|20.41|30
1761600000000|2025-10-27 21:20:00|20.6|20.45|20.49|20.34|20.61|20.46|20.45|20.3|47
1761600300000|2025-10-27 21:25:00|20.48|20.33|20.48|20.33|20.5|20.35|20.47|20.32|49
1761600600000|2025-10-27 21:30:00|20.49|20.34|20.56|20.41|20.57|20.42|20.47|20.32|44
1761600900000|2025-10-27 21:35:00|20.57|20.42|20.59|20.44|20.6|20.45|20.54|20.39|57
1761601200000|2025-10-27 21:40:00|20.58|20.43|20.56|20.41|20.58|20.43|20.55|20.4|17
1761601500000|2025-10-27 21:45:00|20.57|20.42|20.59|20.44|20.63|20.48|20.56|20.41|65
1761601800000|2025-10-27 21:50:00|20.6|20.45|20.61|20.46|20.62|20.47|20.6|20.45|6
1761602100000|2025-10-27 21:55:00|20.6|20.45|20.55|20.4|20.6|20.45|20.54|20.39|12
1761602400000|2025-10-27 22:00:00|20.54|20.39|20.61|20.46|20.62|20.47|20.52|20.37|90
1761602700000|2025-10-27 22:05:00|20.62|20.47|20.6|20.45|20.62|20.47|20.59|20.44|55
1761603000000|2025-10-27 22:10:00|20.59|20.44|20.59|20.44|20.62|20.47|20.58|20.43|33
1761603300000|2025-10-27 22:15:00|20.58|20.43|20.59|20.44|20.61|20.46|20.57|20.42|22
1761603600000|2025-10-27 22:20:00|20.58|20.43|20.62|20.47|20.62|20.47|20.58|20.43|59
1761603900000|2025-10-27 22:25:00|20.61|20.46|20.58|20.43|20.61|20.46|20.58|20.43|42
1761604200000|2025-10-27 22:30:00|20.57|20.42|20.54|20.39|20.58|20.43|20.52|20.37|66
1761604500000|2025-10-27 22:35:00|20.55|20.4|20.5|20.35|20.55|20.4|20.49|20.34|50
1761604800000|2025-10-27 22:40:00|20.51|20.36|20.42|20.27|20.52|20.37|20.42|20.27|48
1761605100000|2025-10-27 22:45:00|20.41|20.26|20.44|20.29|20.44|20.29|20.41|20.26|56
1761605400000|2025-10-27 22:50:00|20.45|20.3|20.42|20.27|20.45|20.3|20.42|20.27|50
1761605700000|2025-10-27 22:55:00|20.41|20.26|20.4|20.25|20.42|20.27|20.38|20.23|102
1761606000000|2025-10-27 23:00:00|20.41|20.26|20.37|20.22|20.41|20.26|20.34|20.19|73
1761606300000|2025-10-27 23:05:00|20.36|20.21|20.35|20.2|20.39|20.24|20.32|20.17|56
1761606600000|2025-10-27 23:10:00|20.36|20.21|20.34|20.19|20.38|20.23|20.34|20.19|101
1761606900000|2025-10-27 23:15:00|20.35|20.2|20.32|20.17|20.35|20.2|20.26|20.11|118
1761607200000|2025-10-27 23:20:00|20.31|20.16|20.31|20.16|20.34|20.19|20.29|20.14|97
1761607500000|2025-10-27 23:25:00|20.32|20.17|20.37|20.22|20.38|20.23|20.31|20.16|116
1761607800000|2025-10-27 23:30:00|20.36|20.21|20.42|20.27|20.42|20.27|20.36|20.21|69
1761608100000|2025-10-27 23:35:00|20.41|20.26|20.39|20.24|20.42|20.27|20.37|20.22|49
1761608400000|2025-10-27 23:40:00|20.4|20.25|20.4|20.25|20.43|20.28|20.38|20.23|45
1761608700000|2025-10-27 23:45:00|20.41|20.26|20.39|20.24|20.41|20.26|20.39|20.24|73
1761609000000|2025-10-27 23:50:00|20.38|20.23|20.4|20.25|20.41|20.26|20.38|20.23|27
1761609300000|2025-10-27 23:55:00|20.41|20.26|20.41|20.26|20.42|20.27|20.39|20.24|25
1761609600000|2025-10-28 00:00:00|20.4|20.25|20.38|20.23|20.41|20.26|20.37|20.22|49
1761609900000|2025-10-28 00:05:00|20.37|20.22|20.44|20.29|20.45|20.3|20.34|20.19|96
1761610200000|2025-10-28 00:10:00|20.45|20.3|20.41|20.26|20.47|20.32|20.4|20.25|69
1761610500000|2025-10-28 00:15:00|20.4|20.25|20.43|20.28|20.45|20.3|20.4|20.25|62
1761610800000|2025-10-28 00:20:00|20.44|20.29|20.48|20.33|20.5|20.35|20.43|20.28|101
1761611100000|2025-10-28 00:25:00|20.49|20.34|20.49|20.34|20.5|20.35|20.47|20.32|65
1761611400000|2025-10-28 00:30:00|20.48|20.33|20.39|20.24|20.49|20.34|20.39|20.24|36
1761611700000|2025-10-28 00:35:00|20.4|20.25|20.42|20.27|20.43|20.28|20.4|20.25|31
1761612000000|2025-10-28 00:40:00|20.43|20.28|20.4|20.25|20.43|20.28|20.36|20.21|48
1761612300000|2025-10-28 00:45:00|20.39|20.24|20.38|20.23|20.4|20.25|20.33|20.18|74
1761612600000|2025-10-28 00:50:00|20.37|20.22|20.42|20.27|20.45|20.3|20.37|20.22|106
1761612900000|2025-10-28 00:55:00|20.41|20.26|20.4|20.25|20.43|20.28|20.39|20.24|40
1761613200000|2025-10-28 01:00:00|20.41|20.26|20.47|20.32|20.48|20.33|20.41|20.26|67
1761613500000|2025-10-28 01:05:00|20.46|20.31|20.48|20.33|20.48|20.33|20.43|20.28|65
1761613800000|2025-10-28 01:10:00|20.49|20.34|20.47|20.32|20.5|20.35|20.47|20.32|41
1761614100000|2025-10-28 01:15:00|20.48|20.33|20.47|20.32|20.49|20.34|20.47|20.32|40
1761614400000|2025-10-28 01:20:00|20.46|20.31|20.45|20.3|20.47|20.32|20.44|20.29|34
1761614700000|2025-10-28 01:25:00|20.44|20.29|20.46|20.31|20.47|20.32|20.42|20.27|15
1761615000000|2025-10-28 01:30:00|20.45|20.3|20.44|20.29|20.45|20.3|20.42|20.27|18
1761615300000|2025-10-28 01:35:00|20.45|20.3|20.47|20.32|20.49|20.34|20.44|20.29|47
1761615600000|2025-10-28 01:40:00|20.48|20.33|20.53|20.38|20.54|20.39|20.47|20.32|126
1761615900000|2025-10-28 01:45:00|20.54|20.39|20.54|20.39|20.55|20.4|20.52|20.37|27
1761616200000|2025-10-28 01:50:00|20.55|20.4|20.53|20.38|20.55|20.4|20.52|20.37|31
1761616500000|2025-10-28 01:55:00|20.54|20.39|20.51|20.36|20.54|20.39|20.51|20.36|22
1761616800000|2025-10-28 02:00:00|20.52|20.37|20.53|20.38|20.53|20.38|20.51|20.36|44
1761617100000|2025-10-28 02:05:00|20.54|20.39|20.52|20.37|20.54|20.39|20.52|20.37|21
1761617400000|2025-10-28 02:10:00|20.51|20.36|20.44|20.29|20.51|20.36|20.42|20.27|46
1761617700000|2025-10-28 02:15:00|20.43|20.28|20.41|20.26|20.44|20.29|20.4|20.25|63
1761618000000|2025-10-28 02:20:00|20.42|20.27|20.35|20.2|20.42|20.27|20.33|20.18|46
1761618300000|2025-10-28 02:25:00|20.34|20.19|20.4|20.25|20.4|20.25|20.34|20.19|39
1761618600000|2025-10-28 02:30:00|20.41|20.26|20.41|20.26|20.42|20.27|20.38|20.23|85
1761618900000|2025-10-28 02:35:00|20.42|20.27|20.44|20.29|20.46|20.31|20.4|20.25|77
1761619200000|2025-10-28 02:40:00|20.45|20.3|20.42|20.27|20.45|20.3|20.42|20.27|32
1761619500000|2025-10-28 02:45:00|20.43|20.28|20.32|20.17|20.43|20.28|20.32|20.17|36
1761619800000|2025-10-28 02:50:00|20.33|20.18|20.35|20.2|20.37|20.22|20.28|20.13|81
1761620100000|2025-10-28 02:55:00|20.34|20.19|20.38|20.23|20.4|20.25|20.34|20.19|81
1761620400000|2025-10-28 03:00:00|20.37|20.22|20.44|20.29|20.45|20.3|20.34|20.19|70
1761620700000|2025-10-28 03:05:00|20.43|20.28|20.41|20.26|20.46|20.31|20.4|20.25|87
1761621000000|2025-10-28 03:10:00|20.4|20.25|20.28|20.13|20.41|20.26|20.27|20.12|100
1761621300000|2025-10-28 03:15:00|20.29|20.14|20.29|20.14|20.32|20.17|20.27|20.12|90
1761621600000|2025-10-28 03:20:00|20.28|20.13|20.31|20.16|20.32|20.17|20.28|20.13|36
1761621900000|2025-10-28 03:25:00|20.32|20.17|20.34|20.19|20.35|20.2|20.31|20.16|77
1761622200000|2025-10-28 03:30:00|20.35|20.2|20.29|20.14|20.35|20.2|20.26|20.11|39
1761622500000|2025-10-28 03:35:00|20.28|20.13|20.29|20.14|20.31|20.16|20.25|20.1|44
1761622800000|2025-10-28 03:40:00|20.28|20.13|20.27|20.12|20.29|20.14|20.24|20.09|48
1761623100000|2025-10-28 03:45:00|20.28|20.13|20.26|20.11|20.3|20.15|20.24|20.09|53
1761623400000|2025-10-28 03:50:00|20.25|20.1|20.25|20.1|20.3|20.15|20.23|20.08|93
1761623700000|2025-10-28 03:55:00|20.24|20.09|20.3|20.15|20.32|20.17|20.24|20.09|72
1761624000000|2025-10-28 04:00:00|20.29|20.14|20.26|20.11|20.29|20.14|20.25|20.1|44
1761624300000|2025-10-28 04:05:00|20.25|20.1|20.27|20.12|20.29|20.14|20.23|20.08|67
1761624600000|2025-10-28 04:10:00|20.26|20.11|20.34|20.19|20.35|20.2|20.26|20.11|113
1761624900000|2025-10-28 04:15:00|20.35|20.2|20.35|20.2|20.38|20.23|20.34|20.19|83
1761625200000|2025-10-28 04:20:00|20.34|20.19|20.37|20.22|20.37|20.22|20.33|20.18|58
1761625500000|2025-10-28 04:25:00|20.36|20.21|20.34|20.19|20.38|20.23|20.34|20.19|49
1761625800000|2025-10-28 04:30:00|20.33|20.18|20.36|20.21|20.36|20.21|20.31|20.16|70
1761626100000|2025-10-28 04:35:00|20.35|20.2|20.34|20.19|20.37|20.22|20.32|20.17|72
1761626400000|2025-10-28 04:40:00|20.35|20.2|20.36|20.21|20.38|20.23|20.34|20.19|54
1761626700000|2025-10-28 04:45:00|20.35|20.2|20.48|20.33|20.48|20.33|20.35|20.2|84
1761627000000|2025-10-28 04:50:00|20.47|20.32|20.5|20.35|20.5|20.35|20.46|20.31|86
1761627300000|2025-10-28 04:55:00|20.51|20.36|20.46|20.31|20.52|20.37|20.45|20.3|110
1761627600000|2025-10-28 05:00:00|20.47|20.32|20.5|20.35|20.53|20.38|20.45|20.3|126
1761627900000|2025-10-28 05:05:00|20.49|20.34|20.47|20.32|20.52|20.37|20.47|20.32|119
1761628200000|2025-10-28 05:10:00|20.48|20.33|20.47|20.32|20.49|20.34|20.46|20.31|126
1761628500000|2025-10-28 05:15:00|20.48|20.33|20.43|20.28|20.49|20.34|20.41|20.26|84
1761628800000|2025-10-28 05:20:00|20.42|20.27|20.38|20.23|20.43|20.28|20.37|20.22|43
1761629100000|2025-10-28 05:25:00|20.37|20.22|20.39|20.24|20.42|20.27|20.37|20.22|77
1761629400000|2025-10-28 05:30:00|20.38|20.23|20.34|20.19|20.38|20.23|20.32|20.17|63
1761629700000|2025-10-28 05:35:00|20.35|20.2|20.28|20.13|20.35|20.2|20.27|20.12|50
1761630000000|2025-10-28 05:40:00|20.27|20.12|20.25|20.1|20.29|20.14|20.25|20.1|65
1761630300000|2025-10-28 05:45:00|20.24|20.09|20.16|20.01|20.25|20.1|20.11|19.96|113
1761630600000|2025-10-28 05:50:00|20.15|20|20.11|19.96|20.16|20.01|20.07|19.92|111
1761630900000|2025-10-28 05:55:00|20.12|19.97|20.09|19.94|20.13|19.98|20.07|19.92|126
1761631200000|2025-10-28 06:00:00|20.1|19.95|20.12|19.97|20.14|19.99|20.07|19.92|137
1761631500000|2025-10-28 06:05:00|20.13|19.98|20.13|19.98|20.15|20|20.1|19.95|147
1761631800000|2025-10-28 06:10:00|20.14|19.99|20.13|19.98|20.14|19.99|20.1|19.95|82
1761632100000|2025-10-28 06:15:00|20.14|19.99|20.12|19.97|20.14|19.99|20.08|19.93|91
1761632400000|2025-10-28 06:20:00|20.13|19.98|20.13|19.98|20.15|20|20.1|19.95|89
1761632700000|2025-10-28 06:25:00|20.12|19.97|20.12|19.97|20.13|19.98|20.1|19.95|123
1761633000000|2025-10-28 06:30:00|20.11|19.96|20.19|20.04|20.21|20.06|20.1|19.95|107
1761633300000|2025-10-28 06:35:00|20.18|20.03|20.23|20.08|20.24|20.09|20.17|20.02|106
1761633600000|2025-10-28 06:40:00|20.24|20.09|20.29|20.14|20.31|20.16|20.23|20.08|198
1761633900000|2025-10-28 06:45:00|20.3|20.15|20.35|20.2|20.36|20.21|20.29|20.14|112
1761634200000|2025-10-28 06:50:00|20.36|20.21|20.46|20.31|20.46|20.31|20.35|20.2|175
1761634500000|2025-10-28 06:55:00|20.47|20.32|20.45|20.3|20.47|20.32|20.4|20.25|127
1761634800000|2025-10-28 07:00:00|20.46|20.31|20.55|20.4|20.57|20.42|20.45|20.3|177
1761635100000|2025-10-28 07:05:00|20.54|20.39|20.48|20.33|20.54|20.39|20.46|20.31|89
1761635400000|2025-10-28 07:10:00|20.47|20.32|20.48|20.33|20.48|20.33|20.44|20.29|44
1761635700000|2025-10-28 07:15:00|20.47|20.32|20.44|20.29|20.51|20.36|20.42|20.27|66
1761636000000|2025-10-28 07:20:00|20.45|20.3|20.45|20.3|20.48|20.33|20.42|20.27|77
1761636300000|2025-10-28 07:25:00|20.44|20.29|20.45|20.3|20.47|20.32|20.43|20.28|62
1761636600000|2025-10-28 07:30:00|20.44|20.29|20.45|20.3|20.47|20.32|20.43|20.28|34
1761636900000|2025-10-28 07:35:00|20.46|20.31|20.45|20.3|20.47|20.32|20.44|20.29|32
1761637200000|2025-10-28 07:40:00|20.44|20.29|20.49|20.34|20.49|20.34|20.44|20.29|78
1761637500000|2025-10-28 07:45:00|20.48|20.33|20.46|20.31|20.49|20.34|20.45|20.3|51
1761637800000|2025-10-28 07:50:00|20.45|20.3|20.37|20.22|20.46|20.31|20.36|20.21|81
1761638100000|2025-10-28 07:55:00|20.36|20.21|20.38|20.23|20.39|20.24|20.36|20.21|25
1761638400000|2025-10-28 08:00:00|20.39|20.24|20.38|20.23|20.4|20.25|20.35|20.2|46
1761638700000|2025-10-28 08:05:00|20.37|20.22|20.41|20.26|20.41|20.26|20.37|20.22|51
1761639000000|2025-10-28 08:10:00|20.4|20.25|20.35|20.2|20.41|20.26|20.34|20.19|80
1761639300000|2025-10-28 08:15:00|20.34|20.19|20.38|20.23|20.38|20.23|20.34|20.19|53
1761639600000|2025-10-28 08:20:00|20.39|20.24|20.42|20.27|20.43|20.28|20.36|20.21|68
1761639900000|2025-10-28 08:25:00|20.43|20.28|20.48|20.33|20.49|20.34|20.42|20.27|105
1761640200000|2025-10-28 08:30:00|20.49|20.34|20.57|20.42|20.58|20.43|20.47|20.32|119
1761640500000|2025-10-28 08:35:00|20.56|20.41|20.58|20.43|20.6|20.45|20.55|20.4|81
1761640800000|2025-10-28 08:40:00|20.57|20.42|20.56|20.41|20.58|20.43|20.55|20.4|50
1761641100000|2025-10-28 08:45:00|20.57|20.42|20.57|20.42|20.6|20.45|20.56|20.41|71
1761641400000|2025-10-28 08:50:00|20.58|20.43|20.54|20.39|20.58|20.43|20.52|20.37|57
1761641700000|2025-10-28 08:55:00|20.53|20.38|20.53|20.38|20.55|20.4|20.52|20.37|25
1761642000000|2025-10-28 09:00:00|20.54|20.39|20.54|20.39|20.56|20.41|20.53|20.38|83
1761642300000|2025-10-28 09:05:00|20.53|20.38|20.48|20.33|20.55|20.4|20.48|20.33|78
1761642600000|2025-10-28 09:10:00|20.49|20.34|20.46|20.31|20.5|20.35|20.44|20.29|42
1761642900000|2025-10-28 09:15:00|20.45|20.3|20.46|20.31|20.47|20.32|20.43|20.28|46
1761643200000|2025-10-28 09:20:00|20.45|20.3|20.41|20.26|20.46|20.31|20.41|20.26|77
1761643500000|2025-10-28 09:25:00|20.4|20.25|20.35|20.2|20.41|20.26|20.35|20.2|58
1761643800000|2025-10-28 09:30:00|20.36|20.21|20.34|20.19|20.36|20.21|20.33|20.18|53
1761644100000|2025-10-28 09:35:00|20.33|20.18|20.35|20.2|20.36|20.21|20.33|20.18|79
1761644400000|2025-10-28 09:40:00|20.36|20.21|20.4|20.25|20.42|20.27|20.35|20.2|69
1761644700000|2025-10-28 09:45:00|20.39|20.24|20.38|20.23|20.4|20.25|20.37|20.22|46
1761645000000|2025-10-28 09:50:00|20.37|20.22|20.41|20.26|20.41|20.26|20.37|20.22|55
1761645300000|2025-10-28 09:55:00|20.4|20.25|20.4|20.25|20.41|20.26|20.39|20.24|57
1761645600000|2025-10-28 10:00:00|20.39|20.24|20.34|20.19|20.4|20.25|20.34|20.19|36
1761645900000|2025-10-28 10:05:00|20.33|20.18|20.35|20.2|20.36|20.21|20.33|20.18|55
1761646200000|2025-10-28 10:10:00|20.34|20.19|20.36|20.21|20.36|20.21|20.33|20.18|31
1761646500000|2025-10-28 10:15:00|20.35|20.2|20.34|20.19|20.36|20.21|20.32|20.17|46
1761646800000|2025-10-28 10:20:00|20.35|20.2|20.37|20.22|20.37|20.22|20.34|20.19|37
1761647100000|2025-10-28 10:25:00|20.38|20.23|20.38|20.23|20.39|20.24|20.37|20.22|63
1761647400000|2025-10-28 10:30:00|20.37|20.22|20.33|20.18|20.37|20.22|20.33|20.18|63
1761647700000|2025-10-28 10:35:00|20.34|20.19|20.3|20.15|20.34|20.19|20.28|20.13|53
1761648000000|2025-10-28 10:40:00|20.29|20.14|20.3|20.15|20.32|20.17|20.28|20.13|50
1761648300000|2025-10-28 10:45:00|20.31|20.16|20.34|20.19|20.34|20.19|20.3|20.15|58
1761648600000|2025-10-28 10:50:00|20.33|20.18|20.34|20.19|20.35|20.2|20.32|20.17|60
1761648900000|2025-10-28 10:55:00|20.35|20.2|20.36|20.21|20.36|20.21|20.34|20.19|36
1761649200000|2025-10-28 11:00:00|20.37|20.22|20.32|20.17|20.37|20.22|20.32|20.17|62
1761649500000|2025-10-28 11:05:00|20.33|20.18|20.32|20.17|20.33|20.18|20.31|20.16|60
1761649800000|2025-10-28 11:10:00|20.33|20.18|20.34|20.19|20.36|20.21|20.31|20.16|43
1761650100000|2025-10-28 11:15:00|20.35|20.2|20.42|20.27|20.42|20.27|20.34|20.19|84
1761650400000|2025-10-28 11:20:00|20.43|20.28|20.38|20.23|20.44|20.29|20.37|20.22|74
1761650700000|2025-10-28 11:25:00|20.37|20.22|20.36|20.21|20.38|20.23|20.34|20.19|62
1761651000000|2025-10-28 11:30:00|20.37|20.22|20.37|20.22|20.39|20.24|20.36|20.21|85
1761651300000|2025-10-28 11:35:00|20.38|20.23|20.38|20.23|20.41|20.26|20.37|20.22|31
1761651600000|2025-10-28 11:40:00|20.37|20.22|20.32|20.17|20.38|20.23|20.3|20.15|78
1761651900000|2025-10-28 11:45:00|20.31|20.16|20.27|20.12|20.31|20.16|20.26|20.11|63
1761652200000|2025-10-28 11:50:00|20.26|20.11|20.26|20.11|20.29|20.14|20.26|20.11|27
1761652500000|2025-10-28 11:55:00|20.27|20.12|20.26|20.11|20.27|20.12|20.25|20.1|38
1761652800000|2025-10-28 12:00:00|20.27|20.12|20.27|20.12|20.51|20.36|20.25|20.1|153
1761653100000|2025-10-28 12:05:00|20.28|20.13|20.29|20.14|20.31|20.16|20.27|20.12|100
1761653400000|2025-10-28 12:10:00|20.3|20.15|20.31|20.16|20.34|20.19|20.3|20.15|86
1761653700000|2025-10-28 12:15:00|20.32|20.17|20.3|20.15|20.33|20.18|20.29|20.14|47
1761654000000|2025-10-28 12:20:00|20.31|20.16|20.27|20.12|20.31|20.16|20.27|20.12|69
1761654300000|2025-10-28 12:25:00|20.28|20.13|20.29|20.14|20.29|20.14|20.26|20.11|102
1761654600000|2025-10-28 12:30:00|20.3|20.15|20.25|20.1|20.32|20.17|20.25|20.1|52
1761654900000|2025-10-28 12:35:00|20.26|20.11|20.31|20.16|20.31|20.16|20.25|20.1|60
1761655200000|2025-10-28 12:40:00|20.3|20.15|20.32|20.17|20.33|20.18|20.3|20.15|59
1761655500000|2025-10-28 12:45:00|20.31|20.16|20.4|20.25|20.44|20.29|20.31|20.16|76
1761655800000|2025-10-28 12:50:00|20.39|20.24|20.38|20.23|20.4|20.25|20.34|20.19|56
1761656100000|2025-10-28 12:55:00|20.39|20.24|20.39|20.24|20.41|20.26|20.38|20.23|55
1761656400000|2025-10-28 13:00:00|20.4|20.25|20.45|20.3|20.45|20.3|20.38|20.23|62
1761656700000|2025-10-28 13:05:00|20.44|20.29|20.45|20.3|20.46|20.31|20.4|20.25|70
1761657000000|2025-10-28 13:10:00|20.44|20.29|20.4|20.25|20.44|20.29|20.39|20.24|49
1761657300000|2025-10-28 13:15:00|20.41|20.26|20.42|20.27|20.44|20.29|20.4|20.25|94
1761657600000|2025-10-28 13:20:00|20.41|20.26|20.5|20.35|20.5|20.35|20.41|20.26|58
1761657900000|2025-10-28 13:25:00|20.51|20.36|20.46|20.31|20.51|20.36|20.45|20.3|64
1761658200000|2025-10-28 13:30:00|20.47|20.32|20.43|20.28|20.49|20.34|20.42|20.27|109
1761658500000|2025-10-28 13:35:00|20.42|20.27|20.41|20.26|20.43|20.28|20.37|20.22|116
1761658800000|2025-10-28 13:40:00|20.4|20.25|20.45|20.3|20.45|20.3|20.39|20.24|80
1761659100000|2025-10-28 13:45:00|20.44|20.29|20.48|20.33|20.5|20.35|20.44|20.29|93
1761659400000|2025-10-28 13:50:00|20.49|20.34|20.42|20.27|20.49|20.34|20.42|20.27|64
1761659700000|2025-10-28 13:55:00|20.41|20.26|20.45|20.3|20.47|20.32|20.4|20.25|105
1761660000000|2025-10-28 14:00:00|20.44|20.29|20.42|20.27|20.46|20.31|20.39|20.24|73
1761660300000|2025-10-28 14:05:00|20.41|20.26|20.39|20.24|20.42|20.27|20.36|20.21|63
1761660600000|2025-10-28 14:10:00|20.4|20.25|20.46|20.31|20.47|20.32|20.37|20.22|83
1761660900000|2025-10-28 14:15:00|20.45|20.3|20.53|20.38|20.53|20.38|20.43|20.28|93
1761661200000|2025-10-28 14:20:00|20.54|20.39|20.51|20.36|20.56|20.41|20.49|20.34|96
1761661500000|2025-10-28 14:25:00|20.5|20.35|20.46|20.31|20.51|20.36|20.42|20.27|49
1761661800000|2025-10-28 14:30:00|20.47|20.32|20.33|20.18|20.47|20.32|20.31|20.16|115
1761662100000|2025-10-28 14:35:00|20.34|20.19|20.31|20.16|20.36|20.21|20.29|20.14|72
1761662400000|2025-10-28 14:40:00|20.3|20.15|20.17|20.02|20.3|20.15|20.13|19.98|176
1761662700000|2025-10-28 14:45:00|20.16|20.01|20.09|19.94|20.17|20.02|19.86|19.71|269
1761663000000|2025-10-28 14:50:00|20.08|19.93|20.14|19.99|20.15|20|20.08|19.93|113
1761663300000|2025-10-28 14:55:00|20.15|20|20.17|20.02|20.21|20.06|20.15|20|89
1761663600000|2025-10-28 15:00:00|20.18|20.03|20.21|20.06|20.22|20.07|20.16|20.01|108
1761663900000|2025-10-28 15:05:00|20.2|20.05|20.23|20.08|20.25|20.1|20.2|20.05|90
1761664200000|2025-10-28 15:10:00|20.22|20.07|20.24|20.09|20.25|20.1|20.21|20.06|89
1761664500000|2025-10-28 15:15:00|20.23|20.08|20.18|20.03|20.23|20.08|20.15|20|96
1761664800000|2025-10-28 15:20:00|20.19|20.04|20.12|19.97|20.2|20.05|20.11|19.96|110
1761665100000|2025-10-28 15:25:00|20.13|19.98|20.09|19.94|20.15|20|20.08|19.93|63
1761665400000|2025-10-28 15:30:00|20.08|19.93|20.06|19.91|20.09|19.94|20.01|19.86|123
1761665700000|2025-10-28 15:35:00|20.05|19.9|20.08|19.93|20.11|19.96|20.01|19.86|112
1761666000000|2025-10-28 15:40:00|20.07|19.92|20.02|19.87|20.08|19.93|20.01|19.86|120
1761666300000|2025-10-28 15:45:00|20.01|19.86|20.09|19.94|20.1|19.95|20.01|19.86|85
1761666600000|2025-10-28 15:50:00|20.1|19.95|20.08|19.93|20.13|19.98|20.06|19.91|91
1761666900000|2025-10-28 15:55:00|20.07|19.92|20.08|19.93|20.1|19.95|20.06|19.91|80
1761667200000|2025-10-28 16:00:00|20.07|19.92|20.12|19.97|20.12|19.97|20.06|19.91|90
1761667500000|2025-10-28 16:05:00|20.13|19.98|20.1|19.95|20.14|19.99|20.06|19.91|104
1761667800000|2025-10-28 16:10:00|20.09|19.94|20.08|19.93|20.11|19.96|20.07|19.92|68
1761668100000|2025-10-28 16:15:00|20.09|19.94|20.05|19.9|20.09|19.94|20.01|19.86|97
1761668400000|2025-10-28 16:20:00|20.06|19.91|20.02|19.87|20.06|19.91|19.99|19.84|105
1761668700000|2025-10-28 16:25:00|20.01|19.86|20.08|19.93|20.11|19.96|20|19.85|108
1761669000000|2025-10-28 16:30:00|20.09|19.94|20.13|19.98|20.23|20.08|20.08|19.93|142
1761669300000|2025-10-28 16:35:00|20.14|19.99|20.15|20|20.18|20.03|20.13|19.98|70
1761669600000|2025-10-28 16:40:00|20.14|19.99|20.13|19.98|20.14|19.99|20.11|19.96|60
1761669900000|2025-10-28 16:45:00|20.14|19.99|20.21|20.06|20.21|20.06|20.14|19.99|94
1761670200000|2025-10-28 16:50:00|20.2|20.05|20.24|20.09|20.26|20.11|20.19|20.04|101
1761670500000|2025-10-28 16:55:00|20.23|20.08|20.2|20.05|20.24|20.09|20.19|20.04|56
1761670800000|2025-10-28 17:00:00|20.21|20.06|20.16|20.01|20.21|20.06|20.16|20.01|102
1761671100000|2025-10-28 17:05:00|20.17|20.02|20.19|20.04|20.2|20.05|20.17|20.02|63
1761671400000|2025-10-28 17:10:00|20.18|20.03|20.21|20.06|20.23|20.08|20.18|20.03|50
1761671700000|2025-10-28 17:15:00|20.2|20.05|20.21|20.06|20.24|20.09|20.17|20.02|86
1761672000000|2025-10-28 17:20:00|20.2|20.05|20.21|20.06|20.22|20.07|20.2|20.05|62
1761672300000|2025-10-28 17:25:00|20.22|20.07|20.18|20.03|20.22|20.07|20.18|20.03|55
1761672600000|2025-10-28 17:30:00|20.17|20.02|20.17|20.02|20.18|20.03|20.13|19.98|81
1761672900000|2025-10-28 17:35:00|20.16|20.01|20.2|20.05|20.23|20.08|20.16|20.01|125
1761673200000|2025-10-28 17:40:00|20.21|20.06|20.19|20.04|20.22|20.07|20.19|20.04|45
1761673500000|2025-10-28 17:45:00|20.2|20.05|20.18|20.03|20.2|20.05|20.16|20.01|87
1761673800000|2025-10-28 17:50:00|20.19|20.04|20.18|20.03|20.19|20.04|20.15|20|88
1761674100000|2025-10-28 17:55:00|20.17|20.02|20.17|20.02|20.19|20.04|20.16|20.01|29
1761674400000|2025-10-28 18:00:00|20.16|20.01|20.12|19.97|20.17|20.02|20.09|19.94|103
1761674700000|2025-10-28 18:05:00|20.13|19.98|20.15|20|20.19|20.04|20.12|19.97|97
1761675000000|2025-10-28 18:10:00|20.16|20.01|20.17|20.02|20.18|20.03|20.14|19.99|46
1761675300000|2025-10-28 18:15:00|20.16|20.01|20.13|19.98|20.17|20.02|20.12|19.97|42
1761675600000|2025-10-28 18:20:00|20.14|19.99|20.11|19.96|20.15|20|20.1|19.95|124
1761675900000|2025-10-28 18:25:00|20.1|19.95|20.07|19.92|20.12|19.97|20.05|19.9|100
1761676200000|2025-10-28 18:30:00|20.06|19.91|20.05|19.9|20.1|19.95|20.05|19.9|70
1761676500000|2025-10-28 18:35:00|20.06|19.91|20.02|19.87|20.06|19.91|20|19.85|147
1761676800000|2025-10-28 18:40:00|20.03|19.88|20.01|19.86|20.04|19.89|20.01|19.86|33
1761677100000|2025-10-28 18:45:00|20|19.85|20.02|19.87|20.03|19.88|19.99|19.84|39
1761677400000|2025-10-28 18:50:00|20.03|19.88|20.03|19.88|20.05|19.9|20.02|19.87|37
1761677700000|2025-10-28 18:55:00|20.04|19.89|20.06|19.91|20.06|19.91|20.03|19.88|33
1761678000000|2025-10-28 19:00:00|20.05|19.9|20.05|19.9|20.06|19.91|20.03|19.88|63
1761678300000|2025-10-28 19:05:00|20.06|19.91|20.08|19.93|20.09|19.94|20.05|19.9|27
1761678600000|2025-10-28 19:10:00|20.09|19.94|20.04|19.89|20.09|19.94|20.04|19.89|61
1761678900000|2025-10-28 19:15:00|20.03|19.88|19.9|19.75|20.04|19.89|19.89|19.74|102
1761679200000|2025-10-28 19:20:00|19.89|19.74|19.87|19.72|19.9|19.75|19.84|19.69|95
1761679500000|2025-10-28 19:25:00|19.88|19.73|19.84|19.69|19.89|19.74|19.84|19.69|101
1761679800000|2025-10-28 19:30:00|19.83|19.68|19.86|19.71|19.87|19.72|19.76|19.61|112
1761680100000|2025-10-28 19:35:00|19.87|19.72|19.87|19.72|19.9|19.75|19.86|19.71|69
1761680400000|2025-10-28 19:40:00|19.86|19.71|19.83|19.68|19.86|19.71|19.81|19.66|50
1761680700000|2025-10-28 19:45:00|19.82|19.67|19.7|19.55|19.82|19.67|19.7|19.55|70
1761681000000|2025-10-28 19:50:00|19.69|19.54|19.74|19.59|19.74|19.59|19.64|19.49|108
1761681300000|2025-10-28 19:55:00|19.73|19.58|19.72|19.57|19.75|19.6|19.67|19.52|92
1761681600000|2025-10-28 20:00:00|19.71|19.56|19.65|19.5|19.71|19.56|19.63|19.48|87
1761681900000|2025-10-28 20:05:00|19.64|19.49|19.61|19.46|19.67|19.52|19.51|19.36|230
1761682200000|2025-10-28 20:10:00|19.6|19.45|19.56|19.41|19.64|19.49|19.51|19.36|143
1761682500000|2025-10-28 20:15:00|19.55|19.4|19.43|19.28|19.62|19.47|19.34|19.19|170
1761682800000|2025-10-28 20:20:00|19.44|19.29|19.46|19.31|19.47|19.32|19.34|19.19|211
1761683100000|2025-10-28 20:25:00|19.45|19.3|19.38|19.23|19.49|19.34|19.37|19.22|164
1761683400000|2025-10-28 20:30:00|19.37|19.22|19.42|19.27|19.43|19.28|19.3|19.15|188
1761683700000|2025-10-28 20:35:00|19.43|19.28|19.56|19.41|19.56|19.41|19.35|19.2|145
1761684000000|2025-10-28 20:40:00|19.55|19.4|19.49|19.34|19.55|19.4|19.47|19.32|97
1761684300000|2025-10-28 20:45:00|19.48|19.33|19.47|19.32|19.49|19.34|19.43|19.28|81
1761684600000|2025-10-28 20:50:00|19.46|19.31|19.52|19.37|19.52|19.37|19.39|19.24|137
1761684900000|2025-10-28 20:55:00|19.51|19.36|19.43|19.28|19.51|19.36|19.43|19.28|99
1761685200000|2025-10-28 21:00:00|19.42|19.27|19.44|19.29|19.44|19.29|19.4|19.25|61
1761685500000|2025-10-28 21:05:00|19.43|19.28|19.32|19.17|19.46|19.31|19.23|19.08|166
1761685800000|2025-10-28 21:10:00|19.31|19.16|19.4|19.25|19.4|19.25|19.29|19.14|98
1761686100000|2025-10-28 21:15:00|19.39|19.24|19.37|19.22|19.42|19.27|19.36|19.21|57
1761686400000|2025-10-28 21:20:00|19.36|19.21|19.37|19.22|19.39|19.24|19.36|19.21|46
1761686700000|2025-10-28 21:25:00|19.36|19.21|19.37|19.22|19.39|19.24|19.32|19.17|60
1761687000000|2025-10-28 21:30:00|19.36|19.21|19.46|19.31|19.46|19.31|19.34|19.19|25
1761687300000|2025-10-28 21:35:00|19.45|19.3|19.47|19.32|19.47|19.32|19.41|19.26|50
1761687600000|2025-10-28 21:40:00|19.46|19.31|19.53|19.38|19.54|19.39|19.46|19.31|10
1761687900000|2025-10-28 21:45:00|19.52|19.37|19.55|19.4|19.57|19.42|19.52|19.37|12
1761688200000|2025-10-28 21:50:00|19.54|19.39|19.51|19.36|19.55|19.4|19.5|19.35|12
1761688500000|2025-10-28 21:55:00|19.52|19.37|19.48|19.33|19.54|19.39|19.47|19.32|23
1761688800000|2025-10-28 22:00:00|19.47|19.32|19.47|19.32|19.51|19.36|19.45|19.3|117
1761689100000|2025-10-28 22:05:00|19.46|19.31|19.45|19.3|19.48|19.33|19.43|19.28|72
1761689400000|2025-10-28 22:10:00|19.44|19.29|19.43|19.28|19.46|19.31|19.42|19.27|72
1761689700000|2025-10-28 22:15:00|19.42|19.27|19.47|19.32|19.49|19.34|19.42|19.27|62
1761690000000|2025-10-28 22:20:00|19.48|19.33|19.5|19.35|19.52|19.37|19.47|19.32|41
1761690300000|2025-10-28 22:25:00|19.51|19.36|19.56|19.41|19.56|19.41|19.5|19.35|34
1761690600000|2025-10-28 22:30:00|19.57|19.42|19.59|19.44|19.61|19.46|19.56|19.41|45
1761690900000|2025-10-28 22:35:00|19.58|19.43|19.56|19.41|19.59|19.44|19.56|19.41|53
1761691200000|2025-10-28 22:40:00|19.57|19.42|19.59|19.44|19.61|19.46|19.56|19.41|33
1761691500000|2025-10-28 22:45:00|19.58|19.43|19.64|19.49|19.65|19.5|19.58|19.43|21
1761691800000|2025-10-28 22:50:00|19.63|19.48|19.63|19.48|19.65|19.5|19.62|19.47|109
1761692100000|2025-10-28 22:55:00|19.62|19.47|19.62|19.47|19.64|19.49|19.61|19.46|107
1761692400000|2025-10-28 23:00:00|19.63|19.48|19.59|19.44|19.63|19.48|19.58|19.43|45
1761692700000|2025-10-28 23:05:00|19.58|19.43|19.6|19.45|19.6|19.45|19.57|19.42|29
1761693000000|2025-10-28 23:10:00|19.59|19.44|19.59|19.44|19.6|19.45|19.59|19.44|9
1761693300000|2025-10-28 23:15:00|19.6|19.45|19.56|19.41|19.61|19.46|19.56|19.41|59
1761693600000|2025-10-28 23:20:00|19.55|19.4|19.57|19.42|19.57|19.42|19.54|19.39|27
1761693900000|2025-10-28 23:25:00|19.56|19.41|19.56|19.41|19.58|19.43|19.54|19.39|29
1761694200000|2025-10-28 23:30:00|19.55|19.4|19.58|19.43|19.59|19.44|19.55|19.4|44
1761694500000|2025-10-28 23:35:00|19.59|19.44|19.6|19.45|19.62|19.47|19.58|19.43|44
1761694800000|2025-10-28 23:40:00|19.59|19.44|19.58|19.43|19.6|19.45|19.57|19.42|42
1761695100000|2025-10-28 23:45:00|19.59|19.44|19.59|19.44|19.6|19.45|19.57|19.42|59
1761695400000|2025-10-28 23:50:00|19.58|19.43|19.58|19.43|19.59|19.44|19.57|19.42|25
1761695700000|2025-10-28 23:55:00|19.57|19.42|19.55|19.4|19.58|19.43|19.55|19.4|37
1761696000000|2025-10-29 00:00:00|19.56|19.41|19.54|19.39|19.56|19.41|19.51|19.36|87
1761696300000|2025-10-29 00:05:00|19.55|19.4|19.54|19.39|19.55|19.4|19.51|19.36|86
1761696600000|2025-10-29 00:10:00|19.53|19.38|19.57|19.42|19.58|19.43|19.52|19.37|53
1761696900000|2025-10-29 00:15:00|19.58|19.43|19.59|19.44|19.61|19.46|19.57|19.42|82
1761697200000|2025-10-29 00:20:00|19.58|19.43|19.59|19.44|19.6|19.45|19.57|19.42|64
1761697500000|2025-10-29 00:25:00|19.58|19.43|19.6|19.45|19.61|19.46|19.56|19.41|77
1761697800000|2025-10-29 00:30:00|19.61|19.46|19.56|19.41|19.62|19.47|19.55|19.4|86
1761698100000|2025-10-29 00:35:00|19.57|19.42|19.51|19.36|19.58|19.43|19.51|19.36|75
1761698400000|2025-10-29 00:40:00|19.5|19.35|19.48|19.33|19.5|19.35|19.48|19.33|47
1761698700000|2025-10-29 00:45:00|19.49|19.34|19.47|19.32|19.49|19.34|19.45|19.3|27
1761699000000|2025-10-29 00:50:00|19.48|19.33|19.49|19.34|19.5|19.35|19.47|19.32|20
1761699300000|2025-10-29 00:55:00|19.48|19.33|19.47|19.32|19.49|19.34|19.46|19.31|46
1761699600000|2025-10-29 01:00:00|19.46|19.31|19.47|19.32|19.5|19.35|19.46|19.31|44
1761699900000|2025-10-29 01:05:00|19.46|19.31|19.47|19.32|19.48|19.33|19.44|19.29|44
1761700200000|2025-10-29 01:10:00|19.48|19.33|19.48|19.33|19.5|19.35|19.47|19.32|29
1761700500000|2025-10-29 01:15:00|19.47|19.32|19.48|19.33|19.51|19.36|19.46|19.31|82
1761700800000|2025-10-29 01:20:00|19.49|19.34|19.47|19.32|19.5|19.35|19.47|19.32|67
1761701100000|2025-10-29 01:25:00|19.46|19.31|19.47|19.32|19.49|19.34|19.46|19.31|42
1761701400000|2025-10-29 01:30:00|19.48|19.33|19.49|19.34|19.5|19.35|19.46|19.31|54
1761701700000|2025-10-29 01:35:00|19.5|19.35|19.51|19.36|19.51|19.36|19.49|19.34|28
1761702000000|2025-10-29 01:40:00|19.52|19.37|19.53|19.38|19.61|19.46|19.52|19.37|122
1761702300000|2025-10-29 01:45:00|19.52|19.37|19.5|19.35|19.53|19.38|19.5|19.35|127
1761702600000|2025-10-29 01:50:00|19.49|19.34|19.5|19.35|19.5|19.35|19.47|19.32|110
1761702900000|2025-10-29 01:55:00|19.51|19.36|19.52|19.37|19.53|19.38|19.5|19.35|24
1761703200000|2025-10-29 02:00:00|19.51|19.36|19.52|19.37|19.52|19.37|19.49|19.34|74
1761703500000|2025-10-29 02:05:00|19.51|19.36|19.52|19.37|19.53|19.38|19.5|19.35|54
1761703800000|2025-10-29 02:10:00|19.51|19.36|19.52|19.37|19.53|19.38|19.51|19.36|38
1761704100000|2025-10-29 02:15:00|19.51|19.36|19.52|19.37|19.53|19.38|19.5|19.35|26
1761704400000|2025-10-29 02:20:00|19.51|19.36|19.53|19.38|19.54|19.39|19.51|19.36|35
1761704700000|2025-10-29 02:25:00|19.54|19.39|19.55|19.4|19.57|19.42|19.54|19.39|14
1761705000000|2025-10-29 02:30:00|19.54|19.39|19.54|19.39|19.55|19.4|19.52|19.37|45
1761705300000|2025-10-29 02:35:00|19.55|19.4|19.56|19.41|19.57|19.42|19.54|19.39|26
1761705600000|2025-10-29 02:40:00|19.55|19.4|19.58|19.43|19.58|19.43|19.55|19.4|94
1761705900000|2025-10-29 02:45:00|19.59|19.44|19.6|19.45|19.61|19.46|19.58|19.43|72
1761706200000|2025-10-29 02:50:00|19.61|19.46|19.63|19.48|19.63|19.48|19.6|19.45|73
1761706500000|2025-10-29 02:55:00|19.62|19.47|19.59|19.44|19.62|19.47|19.59|19.44|74
1761706800000|2025-10-29 03:00:00|19.61|19.46|19.51|19.36|19.61|19.46|19.51|19.36|130
1761707100000|2025-10-29 03:05:00|19.52|19.37|19.53|19.38|19.54|19.39|19.5|19.35|60
1761707400000|2025-10-29 03:10:00|19.54|19.39|19.53|19.38|19.56|19.41|19.53|19.38|36
1761707700000|2025-10-29 03:15:00|19.52|19.37|19.56|19.41|19.56|19.41|19.5|19.35|43
1761708000000|2025-10-29 03:20:00|19.55|19.4|19.56|19.41|19.56|19.41|19.54|19.39|36
1761708300000|2025-10-29 03:25:00|19.55|19.4|19.53|19.38|19.55|19.4|19.52|19.37|25
1761708600000|2025-10-29 03:30:00|19.54|19.39|19.56|19.41|19.57|19.42|19.53|19.38|41
1761708900000|2025-10-29 03:35:00|19.55|19.4|19.56|19.41|19.59|19.44|19.55|19.4|54
1761709200000|2025-10-29 03:40:00|19.57|19.42|19.56|19.41|19.59|19.44|19.54|19.39|48
1761709500000|2025-10-29 03:45:00|19.57|19.42|19.57|19.42|19.57|19.42|19.56|19.41|25
1761709800000|2025-10-29 03:50:00|19.56|19.41|19.55|19.4|19.57|19.42|19.55|19.4|44
1761710100000|2025-10-29 03:55:00|19.54|19.39|19.54|19.39|19.55|19.4|19.53|19.38|25
1761710400000|2025-10-29 04:00:00|19.53|19.38|19.55|19.4|19.57|19.42|19.52|19.37|75
1761710700000|2025-10-29 04:05:00|19.54|19.39|19.55|19.4|19.56|19.41|19.53|19.38|16
1761711000000|2025-10-29 04:10:00|19.54|19.39|19.56|19.41|19.56|19.41|19.54|19.39|7
1761711300000|2025-10-29 04:15:00|19.57|19.42|19.56|19.41|19.58|19.43|19.56|19.41|28
1761711600000|2025-10-29 04:20:00|19.55|19.4|19.55|19.4|19.58|19.43|19.54|19.39|29
1761711900000|2025-10-29 04:25:00|19.56|19.41|19.56|19.41|19.57|19.42|19.55|19.4|21
1761712200000|2025-10-29 04:30:00|19.57|19.42|19.61|19.46|19.61|19.46|19.56|19.41|69
1761712500000|2025-10-29 04:35:00|19.6|19.45|19.59|19.44|19.61|19.46|19.58|19.43|126
1761712800000|2025-10-29 04:40:00|19.58|19.43|19.57|19.42|19.59|19.44|19.56|19.41|104
1761713100000|2025-10-29 04:45:00|19.58|19.43|19.59|19.44|19.6|19.45|19.58|19.43|24
1761713400000|2025-10-29 04:50:00|19.58|19.43|19.58|19.43|19.59|19.44|19.57|19.42|19
1761713700000|2025-10-29 04:55:00|19.59|19.44|19.57|19.42|19.59|19.44|19.57|19.42|21
1761714000000|2025-10-29 05:00:00|19.56|19.41|19.6|19.45|19.61|19.46|19.55|19.4|97
1761714300000|2025-10-29 05:05:00|19.59|19.44|19.59|19.44|19.62|19.47|19.58|19.43|35
1761714600000|2025-10-29 05:10:00|19.58|19.43|19.59|19.44|19.59|19.44|19.57|19.42|50
1761714900000|2025-10-29 05:15:00|19.6|19.45|19.62|19.47|19.63|19.48|19.6|19.45|55
1761715200000|2025-10-29 05:20:00|19.63|19.48|19.65|19.5|19.66|19.51|19.62|19.47|77
1761715500000|2025-10-29 05:25:00|19.66|19.51|19.63|19.48|19.66|19.51|19.62|19.47|90
1761715800000|2025-10-29 05:30:00|19.64|19.49|19.65|19.5|19.65|19.5|19.62|19.47|92
1761716100000|2025-10-29 05:35:00|19.64|19.49|19.67|19.52|19.67|19.52|19.64|19.49|36
1761716400000|2025-10-29 05:40:00|19.66|19.51|19.66|19.51|19.7|19.55|19.65|19.5|81
1761716700000|2025-10-29 05:45:00|19.65|19.5|19.64|19.49|19.67|19.52|19.62|19.47|60
1761717000000|2025-10-29 05:50:00|19.63|19.48|19.62|19.47|19.64|19.49|19.62|19.47|26
1761717300000|2025-10-29 05:55:00|19.61|19.46|19.62|19.47|19.62|19.47|19.61|19.46|14
1761717600000|2025-10-29 06:00:00|19.61|19.46|19.61|19.46|19.62|19.47|19.6|19.45|119
1761717900000|2025-10-29 06:05:00|19.62|19.47|19.64|19.49|19.66|19.51|19.62|19.47|43
1761718200000|2025-10-29 06:10:00|19.65|19.5|19.62|19.47|19.65|19.5|19.61|19.46|32
1761718500000|2025-10-29 06:15:00|19.61|19.46|19.62|19.47|19.63|19.48|19.6|19.45|46
1761718800000|2025-10-29 06:20:00|19.61|19.46|19.61|19.46|19.62|19.47|19.6|19.45|61
1761719100000|2025-10-29 06:25:00|19.6|19.45|19.61|19.46|19.61|19.46|19.59|19.44|103
1761719400000|2025-10-29 06:30:00|19.6|19.45|19.59|19.44|19.61|19.46|19.58|19.43|110
1761719700000|2025-10-29 06:35:00|19.6|19.45|19.59|19.44|19.6|19.45|19.58|19.43|42
1761720000000|2025-10-29 06:40:00|19.58|19.43|19.58|19.43|19.59|19.44|19.57|19.42|71
1761720300000|2025-10-29 06:45:00|19.57|19.42|19.6|19.45|19.62|19.47|19.57|19.42|38
1761720600000|2025-10-29 06:50:00|19.61|19.46|19.63|19.48|19.64|19.49|19.6|19.45|83
1761720900000|2025-10-29 06:55:00|19.64|19.49|19.61|19.46|19.64|19.49|19.61|19.46|152
1761721200000|2025-10-29 07:00:00|19.62|19.47|19.6|19.45|19.62|19.47|19.59|19.44|99
1761721500000|2025-10-29 07:05:00|19.59|19.44|19.62|19.47|19.62|19.47|19.59|19.44|74
1761721800000|2025-10-29 07:10:00|19.61|19.46|19.61|19.46|19.62|19.47|19.59|19.44|55
1761722100000|2025-10-29 07:15:00|19.62|19.47|19.63|19.48|19.63|19.48|19.6|19.45|32
1761722400000|2025-10-29 07:20:00|19.64|19.49|19.67|19.52|19.67|19.52|19.63|19.48|20
1761722700000|2025-10-29 07:25:00|19.68|19.53|19.68|19.53|19.69|19.54|19.67|19.52|39
1761723000000|2025-10-29 07:30:00|19.67|19.52|19.65|19.5|19.68|19.53|19.64|19.49|71
1761723300000|2025-10-29 07:35:00|19.64|19.49|19.64|19.49|19.65|19.5|19.62|19.47|35
1761723600000|2025-10-29 07:40:00|19.63|19.48|19.61|19.46|19.64|19.49|19.6|19.45|57
1761723900000|2025-10-29 07:45:00|19.6|19.45|19.62|19.47|19.62|19.47|19.59|19.44|35
1761724200000|2025-10-29 07:50:00|19.63|19.48|19.71|19.56|19.72|19.57|19.62|19.47|91
1761724500000|2025-10-29 07:55:00|19.7|19.55|19.69|19.54|19.71|19.56|19.68|19.53|56
1761724800000|2025-10-29 08:00:00|19.68|19.53|19.67|19.52|19.69|19.54|19.65|19.5|80
1761725100000|2025-10-29 08:05:00|19.66|19.51|19.63|19.48|19.67|19.52|19.62|19.47|60
1761725400000|2025-10-29 08:10:00|19.62|19.47|19.6|19.45|19.63|19.48|19.6|19.45|25
1761725700000|2025-10-29 08:15:00|19.61|19.46|19.62|19.47|19.62|19.47|19.61|19.46|18
1761726000000|2025-10-29 08:20:00|19.63|19.48|19.63|19.48|19.63|19.48|19.61|19.46|17
1761726300000|2025-10-29 08:25:00|19.64|19.49|19.64|19.49|19.65|19.5|19.63|19.48|35
1761726600000|2025-10-29 08:30:00|19.63|19.48|19.62|19.47|19.65|19.5|19.62|19.47|32
1761726900000|2025-10-29 08:35:00|19.61|19.46|19.57|19.42|19.62|19.47|19.56|19.41|75
1761727200000|2025-10-29 08:40:00|19.56|19.41|19.58|19.43|19.58|19.43|19.55|19.4|65
1761727500000|2025-10-29 08:45:00|19.57|19.42|19.58|19.43|19.6|19.45|19.57|19.42|34
1761727800000|2025-10-29 08:50:00|19.57|19.42|19.58|19.43|19.61|19.46|19.57|19.42|42
1761728100000|2025-10-29 08:55:00|19.59|19.44|19.58|19.43|19.59|19.44|19.57|19.42|32
1761728400000|2025-10-29 09:00:00|19.57|19.42|19.58|19.43|19.58|19.43|19.55|19.4|42
1761728700000|2025-10-29 09:05:00|19.59|19.44|19.57|19.42|19.59|19.44|19.56|19.41|37
1761729000000|2025-10-29 09:10:00|19.56|19.41|19.53|19.38|19.56|19.41|19.52|19.37|112
1761729300000|2025-10-29 09:15:00|19.54|19.39|19.57|19.42|19.58|19.43|19.53|19.38|60
1761729600000|2025-10-29 09:20:00|19.56|19.41|19.55|19.4|19.57|19.42|19.52|19.37|50
1761729900000|2025-10-29 09:25:00|19.56|19.41|19.54|19.39|19.57|19.42|19.54|19.39|35
1761730200000|2025-10-29 09:30:00|19.55|19.4|19.55|19.4|19.56|19.41|19.52|19.37|119
1761730500000|2025-10-29 09:35:00|19.54|19.39|19.55|19.4|19.56|19.41|19.54|19.39|20
1761730800000|2025-10-29 09:40:00|19.56|19.41|19.59|19.44|19.6|19.45|19.55|19.4|76
1761731100000|2025-10-29 09:45:00|19.6|19.45|19.59|19.44|19.61|19.46|19.58|19.43|38
1761731400000|2025-10-29 09:50:00|19.6|19.45|19.58|19.43|19.62|19.47|19.58|19.43|69
1761731700000|2025-10-29 09:55:00|19.59|19.44|19.58|19.43|19.59|19.44|19.57|19.42|50
1761732000000|2025-10-29 10:00:00|19.57|19.42|19.61|19.46|19.62|19.47|19.55|19.4|83
1761732300000|2025-10-29 10:05:00|19.6|19.45|19.6|19.45|19.61|19.46|19.59|19.44|95
1761732600000|2025-10-29 10:10:00|19.59|19.44|19.58|19.43|19.6|19.45|19.57|19.42|92
1761732900000|2025-10-29 10:15:00|19.57|19.42|19.61|19.46|19.61|19.46|19.57|19.42|49
1761733200000|2025-10-29 10:20:00|19.62|19.47|19.69|19.54|19.7|19.55|19.61|19.46|72
1761733500000|2025-10-29 10:25:00|19.7|19.55|19.75|19.6|19.76|19.61|19.68|19.53|96
1761733800000|2025-10-29 10:30:00|19.76|19.61|19.77|19.62|19.78|19.63|19.71|19.56|81
1761734100000|2025-10-29 10:35:00|19.76|19.61|19.81|19.66|19.81|19.66|19.75|19.6|60
1761734400000|2025-10-29 10:40:00|19.8|19.65|19.77|19.62|19.82|19.67|19.75|19.6|72
1761734700000|2025-10-29 10:45:00|19.76|19.61|19.75|19.6|19.78|19.63|19.75|19.6|64
1761735000000|2025-10-29 10:50:00|19.74|19.59|19.73|19.58|19.74|19.59|19.68|19.53|68
1761735300000|2025-10-29 10:55:00|19.74|19.59|19.71|19.56|19.74|19.59|19.7|19.55|46
1761735600000|2025-10-29 11:00:00|19.72|19.57|19.73|19.58|19.73|19.58|19.68|19.53|50
1761735900000|2025-10-29 11:05:00|19.72|19.57|19.78|19.63|19.8|19.65|19.71|19.56|95
1761736200000|2025-10-29 11:10:00|19.79|19.64|19.77|19.62|19.79|19.64|19.74|19.59|73
1761736500000|2025-10-29 11:15:00|19.78|19.63|19.79|19.64|19.8|19.65|19.76|19.61|60
1761736800000|2025-10-29 11:20:00|19.8|19.65|19.81|19.66|19.82|19.67|19.78|19.63|131
1761737100000|2025-10-29 11:25:00|19.8|19.65|19.81|19.66|19.81|19.66|19.78|19.63|80
1761737400000|2025-10-29 11:30:00|19.8|19.65|19.83|19.68|19.84|19.69|19.8|19.65|102
1761737700000|2025-10-29 11:35:00|19.82|19.67|19.8|19.65|19.84|19.69|19.78|19.63|226
1761738000000|2025-10-29 11:40:00|19.79|19.64|19.81|19.66|19.81|19.66|19.78|19.63|71
1761738300000|2025-10-29 11:45:00|19.8|19.65|19.82|19.67|19.83|19.68|19.8|19.65|81
1761738600000|2025-10-29 11:50:00|19.83|19.68|19.83|19.68|19.85|19.7|19.82|19.67|27
1761738900000|2025-10-29 11:55:00|19.84|19.69|19.82|19.67|19.84|19.69|19.81|19.66|77
1761739200000|2025-10-29 12:00:00|19.81|19.66|19.82|19.67|19.83|19.68|19.81|19.66|94
1761739500000|2025-10-29 12:05:00|19.81|19.66|19.81|19.66|19.82|19.67|19.79|19.64|85
1761739800000|2025-10-29 12:10:00|19.82|19.67|19.8|19.65|19.83|19.68|19.79|19.64|43
1761740100000|2025-10-29 12:15:00|19.81|19.66|19.81|19.66|19.83|19.68|19.8|19.65|51
1761740400000|2025-10-29 12:20:00|19.8|19.65|19.79|19.64|19.81|19.66|19.79|19.64|38
1761740700000|2025-10-29 12:25:00|19.8|19.65|19.75|19.6|19.8|19.65|19.75|19.6|108
1761741000000|2025-10-29 12:30:00|19.76|19.61|19.76|19.61|19.77|19.62|19.74|19.59|59
1761741300000|2025-10-29 12:35:00|19.75|19.6|19.77|19.62|19.77|19.62|19.74|19.59|63
1761741600000|2025-10-29 12:40:00|19.76|19.61|19.76|19.61|19.78|19.63|19.76|19.61|73
1761741900000|2025-10-29 12:45:00|19.77|19.62|19.75|19.6|19.78|19.63|19.74|19.59|57
1761742200000|2025-10-29 12:50:00|19.74|19.59|19.77|19.62|19.8|19.65|19.74|19.59|74
1761742500000|2025-10-29 12:55:00|19.76|19.61|19.77|19.62|19.78|19.63|19.74|19.59|60
1761742800000|2025-10-29 13:00:00|19.78|19.63|19.79|19.64|19.8|19.65|19.76|19.61|96
1761743100000|2025-10-29 13:05:00|19.8|19.65|19.82|19.67|19.83|19.68|19.79|19.64|107
1761743400000|2025-10-29 13:10:00|19.81|19.66|19.85|19.7|19.85|19.7|19.81|19.66|81
1761743700000|2025-10-29 13:15:00|19.84|19.69|19.85|19.7|19.89|19.74|19.82|19.67|124
1761744000000|2025-10-29 13:20:00|19.84|19.69|19.86|19.71|19.87|19.72|19.84|19.69|73
1761744300000|2025-10-29 13:25:00|19.87|19.72|19.88|19.73|19.89|19.74|19.86|19.71|38
1761744600000|2025-10-29 13:30:00|19.89|19.74|19.83|19.68|19.94|19.79|19.82|19.67|134
1761744900000|2025-10-29 13:35:00|19.84|19.69|19.81|19.66|19.86|19.71|19.77|19.62|144
1761745200000|2025-10-29 13:40:00|19.8|19.65|19.85|19.7|19.87|19.72|19.79|19.64|172
1761745500000|2025-10-29 13:45:00|19.86|19.71|19.82|19.67|19.86|19.71|19.79|19.64|141
1761745800000|2025-10-29 13:50:00|19.83|19.68|19.78|19.63|19.86|19.71|19.78|19.63|140
1761746100000|2025-10-29 13:55:00|19.79|19.64|19.75|19.6|19.8|19.65|19.73|19.58|109
1761746400000|2025-10-29 14:00:00|19.76|19.61|19.67|19.52|19.77|19.62|19.65|19.5|98
1761746700000|2025-10-29 14:05:00|19.66|19.51|19.7|19.55|19.7|19.55|19.64|19.49|89
1761747000000|2025-10-29 14:10:00|19.71|19.56|19.71|19.56|19.72|19.57|19.66|19.51|119
1761747300000|2025-10-29 14:15:00|19.7|19.55|19.66|19.51|19.73|19.58|19.64|19.49|93
1761747600000|2025-10-29 14:20:00|19.65|19.5|19.62|19.47|19.67|19.52|19.62|19.47|114
1761747900000|2025-10-29 14:25:00|19.63|19.48|19.6|19.45|19.65|19.5|19.58|19.43|97
1761748200000|2025-10-29 14:30:00|19.59|19.44|19.63|19.48|19.63|19.48|19.57|19.42|65
1761748500000|2025-10-29 14:35:00|19.62|19.47|19.68|19.53|19.7|19.55|19.61|19.46|81
1761748800000|2025-10-29 14:40:00|19.69|19.54|19.66|19.51|19.69|19.54|19.65|19.5|44
1761749100000|2025-10-29 14:45:00|19.67|19.52|19.66|19.51|19.71|19.56|19.66|19.51|78
1761749400000|2025-10-29 14:50:00|19.65|19.5|19.64|19.49|19.66|19.51|19.6|19.45|80
1761749700000|2025-10-29 14:55:00|19.63|19.48|19.66|19.51|19.66|19.51|19.62|19.47|42
1761750000000|2025-10-29 15:00:00|19.67|19.52|19.64|19.49|19.69|19.54|19.64|19.49|44
1761750300000|2025-10-29 15:05:00|19.65|19.5|19.67|19.52|19.71|19.56|19.64|19.49|85
1761750600000|2025-10-29 15:10:00|19.68|19.53|19.65|19.5|19.69|19.54|19.65|19.5|62
1761750900000|2025-10-29 15:15:00|19.64|19.49|19.7|19.55|19.71|19.56|19.61|19.46|83
1761751200000|2025-10-29 15:20:00|19.71|19.56|19.68|19.53|19.72|19.57|19.67|19.52|38
1761751500000|2025-10-29 15:25:00|19.69|19.54|19.64|19.49|19.7|19.55|19.64|19.49|62
1761751800000|2025-10-29 15:30:00|19.65|19.5|19.62|19.47|19.68|19.53|19.55|19.4|86
1761752100000|2025-10-29 15:35:00|19.61|19.46|19.59|19.44|19.61|19.46|19.55|19.4|43
1761752400000|2025-10-29 15:40:00|19.6|19.45|19.52|19.37|19.6|19.45|19.51|19.36|121
1761752700000|2025-10-29 15:45:00|19.53|19.38|19.49|19.34|19.55|19.4|19.44|19.29|121
1761753000000|2025-10-29 15:50:00|19.48|19.33|19.54|19.39|19.57|19.42|19.48|19.33|135
1761753300000|2025-10-29 15:55:00|19.53|19.38|19.51|19.36|19.54|19.39|19.48|19.33|93
1761753600000|2025-10-29 16:00:00|19.52|19.37|19.43|19.28|19.52|19.37|19.43|19.28|82
1761753900000|2025-10-29 16:05:00|19.44|19.29|19.46|19.31|19.47|19.32|19.41|19.26|99
1761754200000|2025-10-29 16:10:00|19.47|19.32|19.5|19.35|19.5|19.35|19.43|19.28|74
1761754500000|2025-10-29 16:15:00|19.49|19.34|19.55|19.4|19.56|19.41|19.47|19.32|177
1761754800000|2025-10-29 16:20:00|19.56|19.41|19.65|19.5|19.66|19.51|19.55|19.4|162
1761755100000|2025-10-29 16:25:00|19.64|19.49|19.62|19.47|19.65|19.5|19.62|19.47|101
1761755400000|2025-10-29 16:30:00|19.63|19.48|19.6|19.45|19.63|19.48|19.57|19.42|115
1761755700000|2025-10-29 16:35:00|19.61|19.46|19.59|19.44|19.62|19.47|19.58|19.43|109
1761756000000|2025-10-29 16:40:00|19.58|19.43|19.61|19.46|19.63|19.48|19.57|19.42|66
1761756300000|2025-10-29 16:45:00|19.6|19.45|19.61|19.46|19.63|19.48|19.58|19.43|82
1761756600000|2025-10-29 16:50:00|19.62|19.47|19.61|19.46|19.63|19.48|19.59|19.44|82
1761756900000|2025-10-29 16:55:00|19.6|19.45|19.61|19.46|19.61|19.46|19.59|19.44|54
1761757200000|2025-10-29 17:00:00|19.6|19.45|19.67|19.52|19.67|19.52|19.6|19.45|63
1761757500000|2025-10-29 17:05:00|19.66|19.51|19.68|19.53|19.68|19.53|19.65|19.5|73
1761757800000|2025-10-29 17:10:00|19.67|19.52|19.67|19.52|19.67|19.52|19.65|19.5|53
1761758100000|2025-10-29 17:15:00|19.66|19.51|19.63|19.48|19.68|19.53|19.63|19.48|64
1761758400000|2025-10-29 17:20:00|19.62|19.47|19.66|19.51|19.66|19.51|19.62|19.47|83
1761758700000|2025-10-29 17:25:00|19.65|19.5|19.67|19.52|19.68|19.53|19.64|19.49|25
1761759000000|2025-10-29 17:30:00|19.66|19.51|19.73|19.58|19.73|19.58|19.66|19.51|36
1761759300000|2025-10-29 17:35:00|19.74|19.59|19.91|19.76|19.94|19.79|19.73|19.58|142
1761759600000|2025-10-29 17:40:00|19.92|19.77|19.95|19.8|19.96|19.81|19.86|19.71|108
1761759900000|2025-10-29 17:45:00|19.96|19.81|19.99|19.84|20.02|19.87|19.93|19.78|77
1761760200000|2025-10-29 17:50:00|19.98|19.83|20|19.85|20.03|19.88|19.98|19.83|57
1761760500000|2025-10-29 17:55:00|20.01|19.86|20.13|19.98|20.13|19.98|19.99|19.84|77
1761760800000|2025-10-29 18:00:00|20.14|19.99|20.04|19.89|20.14|19.99|20|19.85|281
1761761100000|2025-10-29 18:05:00|20.03|19.88|20.04|19.89|20.09|19.94|19.92|19.77|152
1761761400000|2025-10-29 18:10:00|20.03|19.88|19.98|19.83|20.04|19.89|19.97|19.82|102
1761761700000|2025-10-29 18:15:00|19.97|19.82|20.12|19.97|20.2|20.05|19.97|19.82|97
1761762000000|2025-10-29 18:20:00|20.11|19.96|20.08|19.93|20.11|19.96|20.05|19.9|76
1761762300000|2025-10-29 18:25:00|20.07|19.92|20.06|19.91|20.09|19.94|20.05|19.9|72
1761762600000|2025-10-29 18:30:00|20.07|19.92|20.27|20.12|20.28|20.13|20.05|19.9|135
1761762900000|2025-10-29 18:35:00|20.26|20.11|19.44|19.29|20.26|20.11|19.44|19.29|469
1761763200000|2025-10-29 18:40:00|19.45|19.3|19.63|19.48|19.74|19.59|19.42|19.27|509
1761763500000|2025-10-29 18:45:00|19.62|19.47|19.81|19.66|19.81|19.66|19.6|19.45|268
1761763800000|2025-10-29 18:50:00|19.8|19.65|20.06|19.91|20.11|19.96|19.8|19.65|271
1761764100000|2025-10-29 18:55:00|20.07|19.92|19.99|19.84|20.1|19.95|19.97|19.82|165
1761764400000|2025-10-29 19:00:00|19.98|19.83|19.96|19.81|20.06|19.91|19.96|19.81|203
1761764700000|2025-10-29 19:05:00|19.97|19.82|20.07|19.92|20.1|19.95|19.97|19.82|168
1761765000000|2025-10-29 19:10:00|20.06|19.91|20.19|20.04|20.23|20.08|20.05|19.9|160
1761765300000|2025-10-29 19:15:00|20.2|20.05|20.09|19.94|20.24|20.09|20.07|19.92|178
1761765600000|2025-10-29 19:20:00|20.1|19.95|20.08|19.93|20.12|19.97|20.03|19.88|143
1761765900000|2025-10-29 19:25:00|20.07|19.92|20.05|19.9|20.15|20|20.04|19.89|161
1761766200000|2025-10-29 19:30:00|20.04|19.89|19.94|19.79|20.07|19.92|19.9|19.75|119
1761766500000|2025-10-29 19:35:00|19.93|19.78|19.9|19.75|19.95|19.8|19.83|19.68|132
1761766800000|2025-10-29 19:40:00|19.89|19.74|19.88|19.73|19.91|19.76|19.83|19.68|96
1761767100000|2025-10-29 19:45:00|19.89|19.74|19.97|19.82|20.02|19.87|19.88|19.73|105
1761767400000|2025-10-29 19:50:00|19.98|19.83|20.05|19.9|20.06|19.91|19.98|19.83|118
1761767700000|2025-10-29 19:55:00|20.06|19.91|20.03|19.88|20.08|19.93|20.01|19.86|82
1761768000000|2025-10-29 20:00:00|20.02|19.87|20.07|19.92|20.12|19.97|20.02|19.87|201
1761768300000|2025-10-29 20:05:00|20.06|19.91|19.99|19.84|20.06|19.91|19.92|19.77|158
1761768600000|2025-10-29 20:10:00|20|19.85|20.03|19.88|20.03|19.88|19.94|19.79|104
1761768900000|2025-10-29 20:15:00|20.02|19.87|20.1|19.95|20.11|19.96|19.99|19.84|115
1761769200000|2025-10-29 20:20:00|20.11|19.96|20.14|19.99|20.15|20|20.08|19.93|102
1761769500000|2025-10-29 20:25:00|20.15|20|20.21|20.06|20.21|20.06|20.14|19.99|69
1761769800000|2025-10-29 20:30:00|20.22|20.07|20.15|20|20.24|20.09|20.15|20|76
1761770100000|2025-10-29 20:35:00|20.16|20.01|20.23|20.08|20.24|20.09|20.15|20|114
1761770400000|2025-10-29 20:40:00|20.22|20.07|20.21|20.06|20.22|20.07|20.19|20.04|52
1761770700000|2025-10-29 20:45:00|20.2|20.05|20.18|20.03|20.2|20.05|20.17|20.02|57
1761771000000|2025-10-29 20:50:00|20.19|20.04|20.18|20.03|20.22|20.07|20.18|20.03|69
1761771300000|2025-10-29 20:55:00|20.17|20.02|20.16|20.01|20.18|20.03|20.14|19.99|56
1761771600000|2025-10-29 21:00:00|20.17|20.02|20.16|20.01|20.18|20.03|20.15|20|40
1761771900000|2025-10-29 21:05:00|20.15|20|20.12|19.97|20.16|20.01|20.12|19.97|43
1761772200000|2025-10-29 21:10:00|20.11|19.96|20.08|19.93|20.11|19.96|20.07|19.92|76
1761772500000|2025-10-29 21:15:00|20.07|19.92|20.1|19.95|20.11|19.96|20.07|19.92|42
1761772800000|2025-10-29 21:20:00|20.11|19.96|20.09|19.94|20.12|19.97|20.09|19.94|55
1761773100000|2025-10-29 21:25:00|20.08|19.93|20.09|19.94|20.1|19.95|20.08|19.93|24
1761773400000|2025-10-29 21:30:00|20.1|19.95|20.2|20.05|20.2|20.05|20.1|19.95|23
1761773700000|2025-10-29 21:35:00|20.21|20.06|20.17|20.02|20.21|20.06|20.17|20.02|33
1761774000000|2025-10-29 21:40:00|20.16|20.01|20.14|19.99|20.17|20.02|20.14|19.99|25
1761774300000|2025-10-29 21:45:00|20.15|20|20.18|20.03|20.18|20.03|20.15|20|4
1761774600000|2025-10-29 21:50:00|20.15|20|20.16|20.01|20.16|20.01|20.14|19.99|6
1761774900000|2025-10-29 21:55:00|20.15|20|20.12|19.97|20.15|20|20.11|19.96|22
1761775200000|2025-10-29 22:00:00|20.11|19.96|20.06|19.91|20.11|19.96|20.04|19.89|30
1761775500000|2025-10-29 22:05:00|20.05|19.9|20.08|19.93|20.08|19.93|20.01|19.86|36
1761775800000|2025-10-29 22:10:00|20.07|19.92|20.06|19.91|20.09|19.94|20.04|19.89|30
1761776100000|2025-10-29 22:15:00|20.07|19.92|20.08|19.93|20.08|19.93|20.04|19.89|34
1761776400000|2025-10-29 22:20:00|20.09|19.94|20.12|19.97|20.13|19.98|20.09|19.94|26
1761776700000|2025-10-29 22:25:00|20.13|19.98|20.09|19.94|20.13|19.98|20.08|19.93|59
1761777000000|2025-10-29 22:30:00|20.08|19.93|20.04|19.89|20.09|19.94|20.04|19.89|35
1761777300000|2025-10-29 22:35:00|20.05|19.9|20.04|19.89|20.06|19.91|20.02|19.87|24
1761777600000|2025-10-29 22:40:00|20.03|19.88|20.04|19.89|20.07|19.92|20.03|19.88|36
1761777900000|2025-10-29 22:45:00|20.05|19.9|20.05|19.9|20.07|19.92|20.05|19.9|11
1761778200000|2025-10-29 22:50:00|20.06|19.91|20.09|19.94|20.09|19.94|20.05|19.9|10
1761778500000|2025-10-29 22:55:00|20.08|19.93|20.06|19.91|20.08|19.93|20.04|19.89|13
1761778800000|2025-10-29 23:00:00|20.05|19.9|19.99|19.84|20.06|19.91|19.96|19.81|29
1761779100000|2025-10-29 23:05:00|20|19.85|19.94|19.79|20|19.85|19.94|19.79|35
1761779400000|2025-10-29 23:10:00|19.93|19.78|19.9|19.75|19.94|19.79|19.9|19.75|36
1761779700000|2025-10-29 23:15:00|19.89|19.74|19.94|19.79|19.94|19.79|19.89|19.74|54
1761780000000|2025-10-29 23:20:00|19.93|19.78|19.87|19.72|19.95|19.8|19.86|19.71|27
1761780300000|2025-10-29 23:25:00|19.88|19.73|19.87|19.72|19.89|19.74|19.87|19.72|44
1761780600000|2025-10-29 23:30:00|19.86|19.71|19.82|19.67|19.87|19.72|19.82|19.67|63
1761780900000|2025-10-29 23:35:00|19.83|19.68|19.69|19.54|19.83|19.68|19.69|19.54|84
1761781200000|2025-10-29 23:40:00|19.7|19.55|19.7|19.55|19.72|19.57|19.64|19.49|59
1761781500000|2025-10-29 23:45:00|19.71|19.56|19.71|19.56|19.73|19.58|19.69|19.54|63
1761781800000|2025-10-29 23:50:00|19.7|19.55|19.72|19.57|19.74|19.59|19.69|19.54|77
1761782100000|2025-10-29 23:55:00|19.73|19.58|19.74|19.59|19.76|19.61|19.73|19.58|48
1761782400000|2025-10-30 00:00:00|19.73|19.58|19.74|19.59|19.79|19.64|19.73|19.58|58
1761782700000|2025-10-30 00:05:00|19.75|19.6|19.6|19.45|19.76|19.61|19.6|19.45|66
1761783000000|2025-10-30 00:10:00|19.59|19.44|19.73|19.58|19.73|19.58|19.59|19.44|91
1761783300000|2025-10-30 00:15:00|19.74|19.59|19.78|19.63|19.78|19.63|19.73|19.58|93
1761783600000|2025-10-30 00:20:00|19.79|19.64|19.76|19.61|19.79|19.64|19.73|19.58|50
1761783900000|2025-10-30 00:25:00|19.75|19.6|19.72|19.57|19.76|19.61|19.69|19.54|58
1761784200000|2025-10-30 00:30:00|19.71|19.56|19.73|19.58|19.76|19.61|19.7|19.55|55
1761784500000|2025-10-30 00:35:00|19.74|19.59|19.64|19.49|19.75|19.6|19.64|19.49|41
1761784800000|2025-10-30 00:40:00|19.65|19.5|19.73|19.58|19.73|19.58|19.64|19.49|51
1761785100000|2025-10-30 00:45:00|19.72|19.57|19.79|19.64|19.8|19.65|19.68|19.53|94
1761785400000|2025-10-30 00:50:00|19.8|19.65|19.81|19.66|19.83|19.68|19.76|19.61|78
1761785700000|2025-10-30 00:55:00|19.8|19.65|19.82|19.67|19.84|19.69|19.79|19.64|151
1761786000000|2025-10-30 01:00:00|19.81|19.66|19.69|19.54|19.82|19.67|19.69|19.54|89
1761786300000|2025-10-30 01:05:00|19.7|19.55|19.8|19.65|19.8|19.65|19.69|19.54|107
1761786600000|2025-10-30 01:10:00|19.81|19.66|19.77|19.62|19.83|19.68|19.76|19.61|87
1761786900000|2025-10-30 01:15:00|19.76|19.61|19.79|19.64|19.81|19.66|19.75|19.6|92
1761787200000|2025-10-30 01:20:00|19.8|19.65|19.8|19.65|19.82|19.67|19.78|19.63|61
1761787500000|2025-10-30 01:25:00|19.81|19.66|19.75|19.6|19.81|19.66|19.74|19.59|55
1761787800000|2025-10-30 01:30:00|19.76|19.61|19.83|19.68|19.85|19.7|19.75|19.6|70
1761788100000|2025-10-30 01:35:00|19.82|19.67|19.83|19.68|19.84|19.69|19.79|19.64|46
1761788400000|2025-10-30 01:40:00|19.82|19.67|19.82|19.67|19.83|19.68|19.79|19.64|85
1761788700000|2025-10-30 01:45:00|19.81|19.66|19.82|19.67|19.84|19.69|19.81|19.66|56
1761789000000|2025-10-30 01:50:00|19.83|19.68|19.86|19.71|19.87|19.72|19.82|19.67|80
1761789300000|2025-10-30 01:55:00|19.87|19.72|19.84|19.69|19.92|19.77|19.83|19.68|98
1761789600000|2025-10-30 02:00:00|19.83|19.68|19.79|19.64|19.84|19.69|19.78|19.63|45
1761789900000|2025-10-30 02:05:00|19.8|19.65|19.81|19.66|19.85|19.7|19.78|19.63|58
1761790200000|2025-10-30 02:10:00|19.82|19.67|19.87|19.72|19.87|19.72|19.8|19.65|62
1761790500000|2025-10-30 02:15:00|19.88|19.73|19.95|19.8|19.99|19.84|19.88|19.73|91
1761790800000|2025-10-30 02:20:00|19.96|19.81|19.99|19.84|19.99|19.84|19.93|19.78|84
1761791100000|2025-10-30 02:25:00|19.98|19.83|19.97|19.82|20|19.85|19.96|19.81|74
1761791400000|2025-10-30 02:30:00|19.98|19.83|19.99|19.84|20|19.85|19.97|19.82|122
1761791700000|2025-10-30 02:35:00|20|19.85|20|19.85|20|19.85|19.98|19.83|65
1761792000000|2025-10-30 02:40:00|19.99|19.84|20.03|19.88|20.03|19.88|19.99|19.84|63
1761792300000|2025-10-30 02:45:00|20.02|19.87|20|19.85|20.02|19.87|19.99|19.84|75
1761792600000|2025-10-30 02:50:00|19.99|19.84|20.03|19.88|20.03|19.88|19.99|19.84|49
1761792900000|2025-10-30 02:55:00|20.02|19.87|20.03|19.88|20.03|19.88|20|19.85|26
1761793200000|2025-10-30 03:00:00|20.04|19.89|19.98|19.83|20.05|19.9|19.98|19.83|65
1761793500000|2025-10-30 03:05:00|19.99|19.84|20.03|19.88|20.04|19.89|19.99|19.84|73
1761793800000|2025-10-30 03:10:00|20.02|19.87|20.01|19.86|20.03|19.88|19.99|19.84|52
1761794100000|2025-10-30 03:15:00|20.02|19.87|19.99|19.84|20.04|19.89|19.98|19.83|98
1761794400000|2025-10-30 03:20:00|20|19.85|20.01|19.86|20.03|19.88|19.99|19.84|56
1761794700000|2025-10-30 03:25:00|20.02|19.87|19.99|19.84|20.02|19.87|19.97|19.82|62
1761795000000|2025-10-30 03:30:00|20|19.85|20|19.85|20.02|19.87|19.98|19.83|63
1761795300000|2025-10-30 03:35:00|20.01|19.86|20|19.85|20.03|19.88|19.98|19.83|112
1761795600000|2025-10-30 03:40:00|19.99|19.84|19.93|19.78|19.99|19.84|19.92|19.77|124
1761795900000|2025-10-30 03:45:00|19.92|19.77|19.88|19.73|19.93|19.78|19.88|19.73|45
1761796200000|2025-10-30 03:50:00|19.89|19.74|19.86|19.71|19.89|19.74|19.85|19.7|44
1761796500000|2025-10-30 03:55:00|19.87|19.72|19.91|19.76|19.93|19.78|19.85|19.7|82
1761796800000|2025-10-30 04:00:00|19.92|19.77|19.83|19.68|19.92|19.77|19.82|19.67|78
1761797100000|2025-10-30 04:05:00|19.82|19.67|19.71|19.56|19.82|19.67|19.7|19.55|76
1761797400000|2025-10-30 04:10:00|19.7|19.55|19.56|19.41|19.7|19.55|19.54|19.39|132
1761797700000|2025-10-30 04:15:00|19.55|19.4|19.53|19.38|19.56|19.41|19.46|19.31|138
1761798000000|2025-10-30 04:20:00|19.52|19.37|19.4|19.25|19.6|19.45|19.39|19.24|162
1761798300000|2025-10-30 04:25:00|19.41|19.26|19.27|19.12|19.43|19.28|19.16|19.01|203
1761798600000|2025-10-30 04:30:00|19.28|19.13|19.24|19.09|19.28|19.13|19.15|19|250
1761798900000|2025-10-30 04:35:00|19.25|19.1|19.6|19.45|19.62|19.47|19.25|19.1|266
1761799200000|2025-10-30 04:40:00|19.59|19.44|19.4|19.25|19.61|19.46|19.38|19.23|146
1761799500000|2025-10-30 04:45:00|19.41|19.26|19.43|19.28|19.5|19.35|19.39|19.24|115
1761799800000|2025-10-30 04:50:00|19.42|19.27|19.47|19.32|19.51|19.36|19.42|19.27|80
1761800100000|2025-10-30 04:55:00|19.46|19.31|19.38|19.23|19.47|19.32|19.37|19.22|83
1761800400000|2025-10-30 05:00:00|19.37|19.22|19.36|19.21|19.4|19.25|19.32|19.17|102
1761800700000|2025-10-30 05:05:00|19.35|19.2|19.37|19.22|19.4|19.25|19.32|19.17|119
1761801000000|2025-10-30 05:10:00|19.36|19.21|19.4|19.25|19.4|19.25|19.3|19.15|59
1761801300000|2025-10-30 05:15:00|19.39|19.24|19.35|19.2|19.4|19.25|19.35|19.2|84
1761801600000|2025-10-30 05:20:00|19.34|19.19|19.3|19.15|19.39|19.24|19.28|19.13|114
1761801900000|2025-10-30 05:25:00|19.31|19.16|19.37|19.22|19.38|19.23|19.28|19.13|91
1761802200000|2025-10-30 05:30:00|19.36|19.21|19.44|19.29|19.44|19.29|19.33|19.18|89
1761802500000|2025-10-30 05:35:00|19.43|19.28|19.52|19.37|19.52|19.37|19.38|19.23|106
1761802800000|2025-10-30 05:40:00|19.53|19.38|19.62|19.47|19.64|19.49|19.53|19.38|123
1761803100000|2025-10-30 05:45:00|19.61|19.46|19.71|19.56|19.72|19.57|19.6|19.45|143
1761803400000|2025-10-30 05:50:00|19.72|19.57|19.77|19.62|19.78|19.63|19.7|19.55|208
1761803700000|2025-10-30 05:55:00|19.76|19.61|19.73|19.58|19.8|19.65|19.73|19.58|92
1761804000000|2025-10-30 06:00:00|19.74|19.59|19.76|19.61|19.79|19.64|19.73|19.58|111
1761804300000|2025-10-30 06:05:00|19.75|19.6|19.71|19.56|19.78|19.63|19.7|19.55|109
1761804600000|2025-10-30 06:10:00|19.72|19.57|19.67|19.52|19.74|19.59|19.65|19.5|104
1761804900000|2025-10-30 06:15:00|19.68|19.53|19.63|19.48|19.68|19.53|19.61|19.46|114
1761805200000|2025-10-30 06:20:00|19.62|19.47|19.62|19.47|19.66|19.51|19.6|19.45|75
1761805500000|2025-10-30 06:25:00|19.61|19.46|19.62|19.47|19.64|19.49|19.6|19.45|132
1761805800000|2025-10-30 06:30:00|19.61|19.46|19.66|19.51|19.68|19.53|19.61|19.46|120
1761806100000|2025-10-30 06:35:00|19.67|19.52|19.66|19.51|19.69|19.54|19.64|19.49|78
1761806400000|2025-10-30 06:40:00|19.67|19.52|19.79|19.64|19.82|19.67|19.65|19.5|141
1761806700000|2025-10-30 06:45:00|19.8|19.65|19.81|19.66|19.83|19.68|19.8|19.65|126
1761807000000|2025-10-30 06:50:00|19.8|19.65|19.81|19.66|19.82|19.67|19.77|19.62|57
1761807300000|2025-10-30 06:55:00|19.8|19.65|19.75|19.6|19.8|19.65|19.75|19.6|74
1761807600000|2025-10-30 07:00:00|19.76|19.61|19.71|19.56|19.77|19.62|19.7|19.55|88
1761807900000|2025-10-30 07:05:00|19.7|19.55|19.74|19.59|19.76|19.61|19.68|19.53|73
1761808200000|2025-10-30 07:10:00|19.73|19.58|19.88|19.73|19.91|19.76|19.73|19.58|117
1761808500000|2025-10-30 07:15:00|19.87|19.72|19.92|19.77|19.97|19.82|19.87|19.72|102
1761808800000|2025-10-30 07:20:00|19.91|19.76|19.92|19.77|19.94|19.79|19.9|19.75|83
1761809100000|2025-10-30 07:25:00|19.93|19.78|19.92|19.77|19.95|19.8|19.92|19.77|84
1761809400000|2025-10-30 07:30:00|19.93|19.78|19.9|19.75|19.95|19.8|19.9|19.75|50
1761809700000|2025-10-30 07:35:00|19.91|19.76|19.9|19.75|19.92|19.77|19.89|19.74|52
1761810000000|2025-10-30 07:40:00|19.91|19.76|19.92|19.77|19.93|19.78|19.9|19.75|32
1761810300000|2025-10-30 07:45:00|19.93|19.78|19.9|19.75|19.94|19.79|19.89|19.74|56
1761810600000|2025-10-30 07:50:00|19.89|19.74|19.92|19.77|19.92|19.77|19.88|19.73|63
1761810900000|2025-10-30 07:55:00|19.91|19.76|19.92|19.77|19.93|19.78|19.9|19.75|40
1761811200000|2025-10-30 08:00:00|19.93|19.78|19.91|19.76|19.94|19.79|19.9|19.75|65
1761811500000|2025-10-30 08:05:00|19.9|19.75|19.91|19.76|19.97|19.82|19.9|19.75|68
1761811800000|2025-10-30 08:10:00|19.92|19.77|19.78|19.63|19.92|19.77|19.78|19.63|85
1761812100000|2025-10-30 08:15:00|19.79|19.64|19.81|19.66|19.82|19.67|19.76|19.61|66
1761812400000|2025-10-30 08:20:00|19.8|19.65|19.8|19.65|19.84|19.69|19.79|19.64|65
1761812700000|2025-10-30 08:25:00|19.79|19.64|19.76|19.61|19.81|19.66|19.75|19.6|56
1761813000000|2025-10-30 08:30:00|19.77|19.62|19.8|19.65|19.81|19.66|19.75|19.6|40
1761813300000|2025-10-30 08:35:00|19.81|19.66|19.81|19.66|19.84|19.69|19.8|19.65|87
1761813600000|2025-10-30 08:40:00|19.8|19.65|19.82|19.67|19.83|19.68|19.79|19.64|45
1761813900000|2025-10-30 08:45:00|19.81|19.66|19.78|19.63|19.82|19.67|19.76|19.61|79
1761814200000|2025-10-30 08:50:00|19.77|19.62|19.73|19.58|19.79|19.64|19.73|19.58|49
1761814500000|2025-10-30 08:55:00|19.74|19.59|19.71|19.56|19.75|19.6|19.71|19.56|98
1761814800000|2025-10-30 09:00:00|19.72|19.57|19.68|19.53|19.72|19.57|19.67|19.52|54
1761815100000|2025-10-30 09:05:00|19.69|19.54|19.64|19.49|19.7|19.55|19.62|19.47|174
1761815400000|2025-10-30 09:10:00|19.62|19.47|19.59|19.44|19.64|19.49|19.58|19.43|224
1761815700000|2025-10-30 09:15:00|19.6|19.45|19.53|19.38|19.61|19.46|19.53|19.38|109
1761816000000|2025-10-30 09:20:00|19.54|19.39|19.53|19.38|19.54|19.39|19.5|19.35|64
1761816300000|2025-10-30 09:25:00|19.52|19.37|19.57|19.42|19.58|19.43|19.52|19.37|58
1761816600000|2025-10-30 09:30:00|19.58|19.43|19.52|19.37|19.62|19.47|19.52|19.37|121
1761816900000|2025-10-30 09:35:00|19.51|19.36|19.55|19.4|19.55|19.4|19.49|19.34|48
1761817200000|2025-10-30 09:40:00|19.54|19.39|19.52|19.37|19.55|19.4|19.5|19.35|37
1761817500000|2025-10-30 09:45:00|19.51|19.36|19.5|19.35|19.54|19.39|19.49|19.34|52
1761817800000|2025-10-30 09:50:00|19.51|19.36|19.53|19.38|19.54|19.39|19.5|19.35|45
1761818100000|2025-10-30 09:55:00|19.54|19.39|19.51|19.36|19.57|19.42|19.51|19.36|56
1761818400000|2025-10-30 10:00:00|19.5|19.35|19.53|19.38|19.53|19.38|19.46|19.31|72
1761818700000|2025-10-30 10:05:00|19.54|19.39|19.52|19.37|19.57|19.42|19.51|19.36|64
1761819000000|2025-10-30 10:10:00|19.51|19.36|19.49|19.34|19.53|19.38|19.48|19.33|37
1761819300000|2025-10-30 10:15:00|19.48|19.33|19.49|19.34|19.5|19.35|19.48|19.33|78
1761819600000|2025-10-30 10:20:00|19.5|19.35|19.54|19.39|19.56|19.41|19.49|19.34|47
1761819900000|2025-10-30 10:25:00|19.53|19.38|19.49|19.34|19.53|19.38|19.48|19.33|91
1761820200000|2025-10-30 10:30:00|19.48|19.33|19.52|19.37|19.52|19.37|19.48|19.33|23
1761820500000|2025-10-30 10:35:00|19.51|19.36|19.45|19.3|19.53|19.38|19.43|19.28|33
1761820800000|2025-10-30 10:40:00|19.44|19.29|19.38|19.23|19.45|19.3|19.37|19.22|107
1761821100000|2025-10-30 10:45:00|19.39|19.24|19.36|19.21|19.42|19.27|19.35|19.2|89
1761821400000|2025-10-30 10:50:00|19.37|19.22|19.35|19.2|19.42|19.27|19.35|19.2|115
1761821700000|2025-10-30 10:55:00|19.34|19.19|19.34|19.19|19.35|19.2|19.32|19.17|29
1761822000000|2025-10-30 11:00:00|19.35|19.2|19.33|19.18|19.36|19.21|19.32|19.17|147
1761822300000|2025-10-30 11:05:00|19.34|19.19|19.31|19.16|19.4|19.25|19.3|19.15|72
1761822600000|2025-10-30 11:10:00|19.32|19.17|19.35|19.2|19.36|19.21|19.29|19.14|62
1761822900000|2025-10-30 11:15:00|19.34|19.19|19.35|19.2|19.35|19.2|19.29|19.14|48
1761823200000|2025-10-30 11:20:00|19.36|19.21|19.36|19.21|19.37|19.22|19.32|19.17|69
1761823500000|2025-10-30 11:25:00|19.37|19.22|19.38|19.23|19.41|19.26|19.36|19.21|71
1761823800000|2025-10-30 11:30:00|19.37|19.22|19.39|19.24|19.39|19.24|19.33|19.18|79
1761824100000|2025-10-30 11:35:00|19.4|19.25|19.36|19.21|19.42|19.27|19.35|19.2|89
1761824400000|2025-10-30 11:40:00|19.35|19.2|19.37|19.22|19.37|19.22|19.32|19.17|69
1761824700000|2025-10-30 11:45:00|19.36|19.21|19.36|19.21|19.41|19.26|19.36|19.21|73
1761825000000|2025-10-30 11:50:00|19.35|19.2|19.35|19.2|19.35|19.2|19.29|19.14|108
1761825300000|2025-10-30 11:55:00|19.34|19.19|19.32|19.17|19.37|19.22|19.31|19.16|81
1761825600000|2025-10-30 12:00:00|19.31|19.16|19.32|19.17|19.33|19.18|19.29|19.14|110
1761825900000|2025-10-30 12:05:00|19.31|19.16|19.27|19.12|19.33|19.18|19.24|19.09|118
1761826200000|2025-10-30 12:10:00|19.28|19.13|19.25|19.1|19.3|19.15|19.23|19.08|128
1761826500000|2025-10-30 12:15:00|19.24|19.09|19.18|19.03|19.25|19.1|19.1|18.95|164
1761826800000|2025-10-30 12:20:00|19.19|19.04|19.05|18.9|19.19|19.04|19.05|18.9|184
1761827100000|2025-10-30 12:25:00|19.06|18.91|19.02|18.87|19.07|18.92|18.99|18.84|140
1761827400000|2025-10-30 12:30:00|19.03|18.88|19.1|18.95|19.12|18.97|19.01|18.86|122
1761827700000|2025-10-30 12:35:00|19.11|18.96|19.05|18.9|19.12|18.97|19.03|18.88|101
1761828000000|2025-10-30 12:40:00|19.04|18.89|18.79|18.64|19.05|18.9|18.79|18.64|194
1761828300000|2025-10-30 12:45:00|18.8|18.65|18.81|18.66|18.87|18.72|18.79|18.64|183
1761828600000|2025-10-30 12:50:00|18.82|18.67|18.81|18.66|18.85|18.7|18.78|18.63|128
1761828900000|2025-10-30 12:55:00|18.8|18.65|18.85|18.7|18.86|18.71|18.79|18.64|110
1761829200000|2025-10-30 13:00:00|18.84|18.69|18.83|18.68|18.86|18.71|18.77|18.62|100
1761829500000|2025-10-30 13:05:00|18.84|18.69|18.89|18.74|18.92|18.77|18.84|18.69|76
1761829800000|2025-10-30 13:10:00|18.88|18.73|18.83|18.68|18.93|18.78|18.83|18.68|92
1761830100000|2025-10-30 13:15:00|18.84|18.69|18.82|18.67|18.87|18.72|18.78|18.63|87
1761830400000|2025-10-30 13:20:00|18.81|18.66|18.77|18.62|18.87|18.72|18.77|18.62|67
1761830700000|2025-10-30 13:25:00|18.76|18.61|18.82|18.67|18.83|18.68|18.76|18.61|65
1761831000000|2025-10-30 13:30:00|18.83|18.68|18.78|18.63|18.84|18.69|18.76|18.61|140
1761831300000|2025-10-30 13:35:00|18.77|18.62|18.63|18.48|18.78|18.63|18.51|18.36|184
1761831600000|2025-10-30 13:40:00|18.62|18.47|18.61|18.46|18.65|18.5|18.55|18.4|184
1761831900000|2025-10-30 13:45:00|18.6|18.45|18.67|18.52|18.73|18.58|18.59|18.44|110
1761832200000|2025-10-30 13:50:00|18.68|18.53|18.73|18.58|18.75|18.6|18.67|18.52|114
1761832500000|2025-10-30 13:55:00|18.72|18.57|18.57|18.42|18.72|18.57|18.56|18.41|108
1761832800000|2025-10-30 14:00:00|18.56|18.41|18.59|18.44|18.62|18.47|18.54|18.39|115
1761833100000|2025-10-30 14:05:00|18.58|18.43|18.62|18.47|18.71|18.56|18.58|18.43|121
1761833400000|2025-10-30 14:10:00|18.61|18.46|18.62|18.47|18.62|18.47|18.54|18.39|90
1761833700000|2025-10-30 14:15:00|18.61|18.46|18.54|18.39|18.62|18.47|18.53|18.38|112
1761834000000|2025-10-30 14:20:00|18.53|18.38|18.52|18.37|18.61|18.46|18.48|18.33|92
1761834300000|2025-10-30 14:25:00|18.51|18.36|18.47|18.32|18.52|18.37|18.44|18.29|87
1761834600000|2025-10-30 14:30:00|18.48|18.33|18.5|18.35|18.53|18.38|18.44|18.29|99
1761834900000|2025-10-30 14:35:00|18.51|18.36|18.56|18.41|18.6|18.45|18.5|18.35|86
1761835200000|2025-10-30 14:40:00|18.57|18.42|18.59|18.44|18.62|18.47|18.53|18.38|55
1761835500000|2025-10-30 14:45:00|18.58|18.43|18.53|18.38|18.59|18.44|18.48|18.33|76
1761835800000|2025-10-30 14:50:00|18.54|18.39|18.56|18.41|18.56|18.41|18.51|18.36|67
1761836100000|2025-10-30 14:55:00|18.55|18.4|18.53|18.38|18.59|18.44|18.52|18.37|60
1761836400000|2025-10-30 15:00:00|18.54|18.39|18.55|18.4|18.58|18.43|18.5|18.35|72
1761836700000|2025-10-30 15:05:00|18.54|18.39|18.39|18.24|18.56|18.41|18.37|18.22|85
1761837000000|2025-10-30 15:10:00|18.4|18.25|18.46|18.31|18.48|18.33|18.4|18.25|105
1761837300000|2025-10-30 15:15:00|18.45|18.3|18.37|18.22|18.46|18.31|18.32|18.17|78
1761837600000|2025-10-30 15:20:00|18.36|18.21|18.44|18.29|18.48|18.33|18.33|18.18|99
1761837900000|2025-10-30 15:25:00|18.43|18.28|18.41|18.26|18.47|18.32|18.39|18.24|71
1761838200000|2025-10-30 15:30:00|18.4|18.25|18.39|18.24|18.4|18.25|18.33|18.18|56
1761838500000|2025-10-30 15:35:00|18.4|18.25|18.35|18.2|18.42|18.27|18.33|18.18|82
1761838800000|2025-10-30 15:40:00|18.36|18.21|18.32|18.17|18.36|18.21|18.27|18.12|77
1761839100000|2025-10-30 15:45:00|18.31|18.16|18.31|18.16|18.35|18.2|18.23|18.08|91
1761839400000|2025-10-30 15:50:00|18.3|18.15|18.31|18.16|18.36|18.21|18.29|18.14|58
1761839700000|2025-10-30 15:55:00|18.3|18.15|18.31|18.16|18.35|18.2|18.29|18.14|60
1761840000000|2025-10-30 16:00:00|18.32|18.17|18.28|18.13|18.32|18.17|18.21|18.06|77
1761840300000|2025-10-30 16:05:00|18.29|18.14|18.38|18.23|18.38|18.23|18.26|18.11|102
1761840600000|2025-10-30 16:10:00|18.39|18.24|18.37|18.22|18.4|18.25|18.33|18.18|69
1761840900000|2025-10-30 16:15:00|18.36|18.21|18.29|18.14|18.38|18.23|18.28|18.13|60
1761841200000|2025-10-30 16:20:00|18.28|18.13|18.33|18.18|18.34|18.19|18.26|18.11|72
1761841500000|2025-10-30 16:25:00|18.32|18.17|18.39|18.24|18.41|18.26|18.3|18.15|62
1761841800000|2025-10-30 16:30:00|18.4|18.25|18.31|18.16|18.4|18.25|18.3|18.15|46
1761842100000|2025-10-30 16:35:00|18.32|18.17|18.37|18.22|18.39|18.24|18.31|18.16|58
1761842400000|2025-10-30 16:40:00|18.36|18.21|18.26|18.11|18.36|18.21|18.25|18.1|59
1761842700000|2025-10-30 16:45:00|18.27|18.12|18.3|18.15|18.32|18.17|18.26|18.11|48
1761843000000|2025-10-30 16:50:00|18.31|18.16|18.3|18.15|18.33|18.18|18.26|18.11|36
1761843300000|2025-10-30 16:55:00|18.29|18.14|18.32|18.17|18.32|18.17|18.27|18.12|48
1761843600000|2025-10-30 17:00:00|18.31|18.16|18.16|18.01|18.32|18.17|18.12|17.97|91
1761843900000|2025-10-30 17:05:00|18.15|18|18.16|18.01|18.17|18.02|18.1|17.95|92
1761844200000|2025-10-30 17:10:00|18.15|18|18.14|17.99|18.16|18.01|18.11|17.96|64
1761844500000|2025-10-30 17:15:00|18.13|17.98|18.14|17.99|18.16|18.01|18.11|17.96|82
1761844800000|2025-10-30 17:20:00|18.15|18|18.09|17.94|18.15|18|18.05|17.9|101
1761845100000|2025-10-30 17:25:00|18.08|17.93|18.1|17.95|18.14|17.99|18.07|17.92|65
1761845400000|2025-10-30 17:30:00|18.09|17.94|17.99|17.84|18.09|17.94|17.98|17.83|137
1761845700000|2025-10-30 17:35:00|18|17.85|18.01|17.86|18.02|17.87|17.93|17.78|98
1761846000000|2025-10-30 17:40:00|18|17.85|18.08|17.93|18.09|17.94|18|17.85|81
1761846300000|2025-10-30 17:45:00|18.09|17.94|18.22|18.07|18.24|18.09|18.09|17.94|110
1761846600000|2025-10-30 17:50:00|18.21|18.06|18.13|17.98|18.22|18.07|18.12|17.97|47
1761846900000|2025-10-30 17:55:00|18.12|17.97|18.21|18.06|18.21|18.06|18.12|17.97|55
1761847200000|2025-10-30 18:00:00|18.2|18.05|18.17|18.02|18.2|18.05|18.16|18.01|70
1761847500000|2025-10-30 18:05:00|18.18|18.03|18.14|17.99|18.18|18.03|18.13|17.98|41
1761847800000|2025-10-30 18:10:00|18.15|18|18.12|17.97|18.16|18.01|18.12|17.97|26
1761848100000|2025-10-30 18:15:00|18.13|17.98|18.12|17.97|18.17|18.02|18.11|17.96|34
1761848400000|2025-10-30 18:20:00|18.13|17.98|18.08|17.93|18.16|18.01|18.07|17.92|50
1761848700000|2025-10-30 18:25:00|18.07|17.92|18.06|17.91|18.08|17.93|18.04|17.89|44
1761849000000|2025-10-30 18:30:00|18.07|17.92|18.01|17.86|18.11|17.96|18.01|17.86|47
1761849300000|2025-10-30 18:35:00|18|17.85|17.96|17.81|18.01|17.86|17.95|17.8|53
1761849600000|2025-10-30 18:40:00|17.95|17.8|17.94|17.79|17.98|17.83|17.92|17.77|34
1761849900000|2025-10-30 18:45:00|17.93|17.78|17.99|17.84|18.03|17.88|17.92|17.77|49
1761850200000|2025-10-30 18:50:00|17.98|17.83|18.01|17.86|18.03|17.88|17.97|17.82|34
1761850500000|2025-10-30 18:55:00|18|17.85|17.98|17.83|18.01|17.86|17.96|17.81|49
1761850800000|2025-10-30 19:00:00|17.99|17.84|18.01|17.86|18.02|17.87|17.87|17.72|85
1761851100000|2025-10-30 19:05:00|18|17.85|18.01|17.86|18.02|17.87|17.92|17.77|84
1761851400000|2025-10-30 19:10:00|18|17.85|17.96|17.81|18.01|17.86|17.94|17.79|57
1761851700000|2025-10-30 19:15:00|17.97|17.82|17.93|17.78|17.99|17.84|17.91|17.76|69
1761852000000|2025-10-30 19:20:00|17.92|17.77|17.91|17.76|17.93|17.78|17.88|17.73|55
1761852300000|2025-10-30 19:25:00|17.9|17.75|17.9|17.75|17.95|17.8|17.89|17.74|51
1761852600000|2025-10-30 19:30:00|17.91|17.76|17.9|17.75|17.98|17.83|17.88|17.73|76
1761852900000|2025-10-30 19:35:00|17.89|17.74|17.83|17.68|17.9|17.75|17.82|17.67|83
1761853200000|2025-10-30 19:40:00|17.84|17.69|17.82|17.67|17.89|17.74|17.78|17.63|106
1761853500000|2025-10-30 19:45:00|17.83|17.68|17.66|17.51|17.83|17.68|17.61|17.46|101
1761853800000|2025-10-30 19:50:00|17.67|17.52|17.71|17.56|17.77|17.62|17.64|17.49|188
1761854100000|2025-10-30 19:55:00|17.7|17.55|17.67|17.52|17.71|17.56|17.61|17.46|103
1761854400000|2025-10-30 20:00:00|17.68|17.53|17.74|17.59|17.74|17.59|17.62|17.47|149
1761854700000|2025-10-30 20:05:00|17.75|17.6|17.84|17.69|17.84|17.69|17.74|17.59|94
1761855000000|2025-10-30 20:10:00|17.85|17.7|17.85|17.7|17.93|17.78|17.83|17.68|51
1761855300000|2025-10-30 20:15:00|17.86|17.71|17.87|17.72|17.93|17.78|17.85|17.7|62
1761855600000|2025-10-30 20:20:00|17.86|17.71|17.86|17.71|17.89|17.74|17.85|17.7|67
1761855900000|2025-10-30 20:25:00|17.85|17.7|17.89|17.74|17.89|17.74|17.83|17.68|55
1761856200000|2025-10-30 20:30:00|17.88|17.73|17.84|17.69|17.88|17.73|17.74|17.59|140
1761856500000|2025-10-30 20:35:00|17.83|17.68|17.91|17.76|17.97|17.82|17.83|17.68|87
1761856800000|2025-10-30 20:40:00|17.9|17.75|17.87|17.72|17.9|17.75|17.83|17.68|60
1761857100000|2025-10-30 20:45:00|17.86|17.71|17.92|17.77|17.94|17.79|17.85|17.7|66
1761857400000|2025-10-30 20:50:00|17.91|17.76|17.96|17.81|18.01|17.86|17.9|17.75|58
1761857700000|2025-10-30 20:55:00|17.97|17.82|18.03|17.88|18.03|17.88|17.96|17.81|67
1761858000000|2025-10-30 21:00:00|18.02|17.87|17.97|17.82|18.03|17.88|17.96|17.81|70
1761858300000|2025-10-30 21:05:00|17.96|17.81|18.06|17.91|18.06|17.91|17.96|17.81|55
1761858600000|2025-10-30 21:10:00|18.07|17.92|18|17.85|18.07|17.92|18|17.85|28
1761858900000|2025-10-30 21:15:00|18.01|17.86|17.99|17.84|18.01|17.86|17.95|17.8|47
1761859200000|2025-10-30 21:20:00|18|17.85|17.99|17.84|18.02|17.87|17.97|17.82|44
1761859500000|2025-10-30 21:25:00|18|17.85|17.97|17.82|18.01|17.86|17.96|17.81|80
1761859800000|2025-10-30 21:30:00|17.98|17.83|17.94|17.79|17.98|17.83|17.9|17.75|43
1761860100000|2025-10-30 21:35:00|17.95|17.8|17.94|17.79|17.96|17.81|17.93|17.78|42
1761860400000|2025-10-30 21:40:00|17.95|17.8|18.02|17.87|18.03|17.88|17.95|17.8|18
1761860700000|2025-10-30 21:45:00|18.01|17.86|18.04|17.89|18.04|17.89|18.01|17.86|38
1761861000000|2025-10-30 21:50:00|18.05|17.9|18.1|17.95|18.11|17.96|18.05|17.9|62
1761861300000|2025-10-30 21:55:00|18.09|17.94|18.08|17.93|18.09|17.94|18.06|17.91|22
1761861600000|2025-10-30 22:00:00|18.09|17.94|18.09|17.94|18.1|17.95|18.06|17.91|37
1761861900000|2025-10-30 22:05:00|18.08|17.93|18.07|17.92|18.1|17.95|18.06|17.91|36
1761862200000|2025-10-30 22:10:00|18.06|17.91|18.07|17.92|18.08|17.93|18.05|17.9|32
1761862500000|2025-10-30 22:15:00|18.06|17.91|18.11|17.96|18.11|17.96|18.06|17.91|28
1761862800000|2025-10-30 22:20:00|18.1|17.95|18.09|17.94|18.12|17.97|18.09|17.94|30
1761863100000|2025-10-30 22:25:00|18.08|17.93|18.08|17.93|18.11|17.96|18.08|17.93|25
1761863400000|2025-10-30 22:30:00|18.07|17.92|18.06|17.91|18.08|17.93|18.05|17.9|36
1761863700000|2025-10-30 22:35:00|18.05|17.9|18.09|17.94|18.1|17.95|18.05|17.9|23
1761864000000|2025-10-30 22:40:00|18.08|17.93|18.11|17.96|18.12|17.97|18.08|17.93|26
1761864300000|2025-10-30 22:45:00|18.12|17.97|18.09|17.94|18.12|17.97|18.08|17.93|30
1761864600000|2025-10-30 22:50:00|18.08|17.93|18.12|17.97|18.12|17.97|18.08|17.93|47
1761864900000|2025-10-30 22:55:00|18.11|17.96|18.18|18.03|18.18|18.03|18.11|17.96|24
1761865200000|2025-10-30 23:00:00|18.19|18.04|18.15|18|18.19|18.04|18.13|17.98|43
1761865500000|2025-10-30 23:05:00|18.14|17.99|18.08|17.93|18.16|18.01|18.08|17.93|43
1761865800000|2025-10-30 23:10:00|18.09|17.94|18.08|17.93|18.09|17.94|18.06|17.91|32
1761866100000|2025-10-30 23:15:00|18.09|17.94|18.1|17.95|18.13|17.98|18.07|17.92|59
1761866400000|2025-10-30 23:20:00|18.11|17.96|18.12|17.97|18.13|17.98|18.08|17.93|42
1761866700000|2025-10-30 23:25:00|18.11|17.96|18.13|17.98|18.13|17.98|18.09|17.94|41
1761867000000|2025-10-30 23:30:00|18.14|17.99|18.16|18.01|18.16|18.01|18.13|17.98|37
1761867300000|2025-10-30 23:35:00|18.17|18.02|18.19|18.04|18.23|18.08|18.17|18.02|50
1761867600000|2025-10-30 23:40:00|18.18|18.03|18.12|17.97|18.18|18.03|18.11|17.96|32
1761867900000|2025-10-30 23:45:00|18.13|17.98|18.21|18.06|18.21|18.06|18.12|17.97|47
1761868200000|2025-10-30 23:50:00|18.2|18.05|18.21|18.06|18.22|18.07|18.19|18.04|34
1761868500000|2025-10-30 23:55:00|18.22|18.07|18.2|18.05|18.23|18.08|18.2|18.05|35
1761868800000|2025-10-31 00:00:00|18.18|18.03|18.18|18.03|18.21|18.06|18.17|18.02|41
1761869100000|2025-10-31 00:05:00|18.17|18.02|18.21|18.06|18.21|18.06|18.17|18.02|45
1761869400000|2025-10-31 00:10:00|18.22|18.07|18.22|18.07|18.24|18.09|18.21|18.06|37
1761869700000|2025-10-31 00:15:00|18.23|18.08|18.19|18.04|18.23|18.08|18.16|18.01|31
1761870000000|2025-10-31 00:20:00|18.18|18.03|18.17|18.02|18.2|18.05|18.17|18.02|26
1761870300000|2025-10-31 00:25:00|18.16|18.01|18.19|18.04|18.19|18.04|18.14|17.99|24
1761870600000|2025-10-31 00:30:00|18.18|18.03|18.21|18.06|18.24|18.09|18.18|18.03|38
1761870900000|2025-10-31 00:35:00|18.2|18.05|18.22|18.07|18.23|18.08|18.2|18.05|21
1761871200000|2025-10-31 00:40:00|18.23|18.08|18.29|18.14|18.29|18.14|18.22|18.07|27
1761871500000|2025-10-31 00:45:00|18.3|18.15|18.31|18.16|18.31|18.16|18.26|18.11|38
1761871800000|2025-10-31 00:50:00|18.3|18.15|18.37|18.22|18.39|18.24|18.3|18.15|78
1761872100000|2025-10-31 00:55:00|18.36|18.21|18.34|18.19|18.38|18.23|18.32|18.17|43
1761872400000|2025-10-31 01:00:00|18.35|18.2|18.34|18.19|18.35|18.2|18.29|18.14|61
1761872700000|2025-10-31 01:05:00|18.35|18.2|18.42|18.27|18.42|18.27|18.34|18.19|60
1761873000000|2025-10-31 01:10:00|18.43|18.28|18.42|18.27|18.46|18.31|18.4|18.25|66
1761873300000|2025-10-31 01:15:00|18.43|18.28|18.43|18.28|18.46|18.31|18.4|18.25|67
1761873600000|2025-10-31 01:20:00|18.44|18.29|18.41|18.26|18.45|18.3|18.4|18.25|44
1761873900000|2025-10-31 01:25:00|18.42|18.27|18.43|18.28|18.45|18.3|18.42|18.27|68
1761874200000|2025-10-31 01:30:00|18.42|18.27|18.39|18.24|18.42|18.27|18.38|18.23|46
1761874500000|2025-10-31 01:35:00|18.38|18.23|18.43|18.28|18.43|18.28|18.38|18.23|44
1761874800000|2025-10-31 01:40:00|18.44|18.29|18.43|18.28|18.45|18.3|18.4|18.25|42
1761875100000|2025-10-31 01:45:00|18.42|18.27|18.45|18.3|18.45|18.3|18.41|18.26|46
1761875400000|2025-10-31 01:50:00|18.46|18.31|18.46|18.31|18.49|18.34|18.44|18.29|69
1761875700000|2025-10-31 01:55:00|18.45|18.3|18.47|18.32|18.48|18.33|18.45|18.3|25
1761876000000|2025-10-31 02:00:00|18.48|18.33|18.45|18.3|18.48|18.33|18.44|18.29|40
1761876300000|2025-10-31 02:05:00|18.44|18.29|18.38|18.23|18.44|18.29|18.37|18.22|73
1761876600000|2025-10-31 02:10:00|18.37|18.22|18.29|18.14|18.38|18.23|18.27|18.12|82
1761876900000|2025-10-31 02:15:00|18.3|18.15|18.33|18.18|18.34|18.19|18.27|18.12|77
1761877200000|2025-10-31 02:20:00|18.34|18.19|18.34|18.19|18.35|18.2|18.31|18.16|53
1761877500000|2025-10-31 02:25:00|18.35|18.2|18.38|18.23|18.38|18.23|18.35|18.2|54
1761877800000|2025-10-31 02:30:00|18.39|18.24|18.37|18.22|18.39|18.24|18.36|18.21|45
1761878100000|2025-10-31 02:35:00|18.36|18.21|18.3|18.15|18.37|18.22|18.3|18.15|37
1761878400000|2025-10-31 02:40:00|18.31|18.16|18.24|18.09|18.31|18.16|18.22|18.07|72
1761878700000|2025-10-31 02:45:00|18.23|18.08|18.24|18.09|18.24|18.09|18.19|18.04|44
1761879000000|2025-10-31 02:50:00|18.23|18.08|18.3|18.15|18.3|18.15|18.21|18.06|46
1761879300000|2025-10-31 02:55:00|18.29|18.14|18.3|18.15|18.32|18.17|18.27|18.12|44
1761879600000|2025-10-31 03:00:00|18.29|18.14|18.24|18.09|18.29|18.14|18.23|18.08|64
1761879900000|2025-10-31 03:05:00|18.25|18.1|18.31|18.16|18.32|18.17|18.25|18.1|89
1761880200000|2025-10-31 03:10:00|18.32|18.17|18.34|18.19|18.37|18.22|18.32|18.17|49
1761880500000|2025-10-31 03:15:00|18.33|18.18|18.36|18.21|18.36|18.21|18.33|18.18|48
1761880800000|2025-10-31 03:20:00|18.37|18.22|18.37|18.22|18.38|18.23|18.35|18.2|43
1761881100000|2025-10-31 03:25:00|18.38|18.23|18.35|18.2|18.38|18.23|18.34|18.19|56
1761881400000|2025-10-31 03:30:00|18.36|18.21|18.32|18.17|18.36|18.21|18.3|18.15|56
1761881700000|2025-10-31 03:35:00|18.33|18.18|18.34|18.19|18.39|18.24|18.32|18.17|60
1761882000000|2025-10-31 03:40:00|18.33|18.18|18.3|18.15|18.34|18.19|18.27|18.12|60
1761882300000|2025-10-31 03:45:00|18.31|18.16|18.36|18.21|18.37|18.22|18.29|18.14|80
1761882600000|2025-10-31 03:50:00|18.35|18.2|18.32|18.17|18.36|18.21|18.32|18.17|40
1761882900000|2025-10-31 03:55:00|18.31|18.16|18.34|18.19|18.35|18.2|18.3|18.15|48
1761883200000|2025-10-31 04:00:00|18.35|18.2|18.38|18.23|18.38|18.23|18.33|18.18|44
1761883500000|2025-10-31 04:05:00|18.39|18.24|18.48|18.33|18.5|18.35|18.38|18.23|105
1761883800000|2025-10-31 04:10:00|18.49|18.34|18.47|18.32|18.51|18.36|18.45|18.3|81
1761884100000|2025-10-31 04:15:00|18.46|18.31|18.43|18.28|18.47|18.32|18.42|18.27|50
1761884400000|2025-10-31 04:20:00|18.44|18.29|18.49|18.34|18.52|18.37|18.43|18.28|98
1761884700000|2025-10-31 04:25:00|18.48|18.33|18.47|18.32|18.52|18.37|18.47|18.32|104
1761885000000|2025-10-31 04:30:00|18.48|18.33|18.47|18.32|18.51|18.36|18.46|18.31|52
1761885300000|2025-10-31 04:35:00|18.48|18.33|18.49|18.34|18.51|18.36|18.47|18.32|62
1761885600000|2025-10-31 04:40:00|18.5|18.35|18.54|18.39|18.55|18.4|18.49|18.34|87
1761885900000|2025-10-31 04:45:00|18.53|18.38|18.5|18.35|18.54|18.39|18.49|18.34|82
1761886200000|2025-10-31 04:50:00|18.51|18.36|18.49|18.34|18.51|18.36|18.48|18.33|63
1761886500000|2025-10-31 04:55:00|18.5|18.35|18.52|18.37|18.53|18.38|18.49|18.34|25
1761886800000|2025-10-31 05:00:00|18.51|18.36|18.45|18.3|18.52|18.37|18.44|18.29|45
1761887100000|2025-10-31 05:05:00|18.46|18.31|18.48|18.33|18.51|18.36|18.46|18.31|67
1761887400000|2025-10-31 05:10:00|18.49|18.34|18.48|18.33|18.51|18.36|18.47|18.32|54
1761887700000|2025-10-31 05:15:00|18.49|18.34|18.45|18.3|18.49|18.34|18.45|18.3|41
1761888000000|2025-10-31 05:20:00|18.46|18.31|18.43|18.28|18.46|18.31|18.41|18.26|26
1761888300000|2025-10-31 05:25:00|18.42|18.27|18.44|18.29|18.45|18.3|18.41|18.26|53
1761888600000|2025-10-31 05:30:00|18.43|18.28|18.45|18.3|18.46|18.31|18.43|18.28|85
1761888900000|2025-10-31 05:35:00|18.44|18.29|18.41|18.26|18.46|18.31|18.4|18.25|56
1761889200000|2025-10-31 05:40:00|18.42|18.27|18.41|18.26|18.43|18.28|18.39|18.24|62
1761889500000|2025-10-31 05:45:00|18.42|18.27|18.43|18.28|18.45|18.3|18.41|18.26|26
1761889800000|2025-10-31 05:50:00|18.42|18.27|18.42|18.27|18.43|18.28|18.4|18.25|49
1761890100000|2025-10-31 05:55:00|18.43|18.28|18.42|18.27|18.43|18.28|18.4|18.25|32
1761890400000|2025-10-31 06:00:00|18.43|18.28|18.4|18.25|18.46|18.31|18.4|18.25|44
1761890700000|2025-10-31 06:05:00|18.41|18.26|18.38|18.23|18.42|18.27|18.37|18.22|62
1761891000000|2025-10-31 06:10:00|18.37|18.22|18.39|18.24|18.39|18.24|18.36|18.21|35
1761891300000|2025-10-31 06:15:00|18.4|18.25|18.4|18.25|18.42|18.27|18.38|18.23|67
1761891600000|2025-10-31 06:20:00|18.41|18.26|18.41|18.26|18.42|18.27|18.39|18.24|55
1761891900000|2025-10-31 06:25:00|18.42|18.27|18.45|18.3|18.46|18.31|18.42|18.27|16
1761892200000|2025-10-31 06:30:00|18.46|18.31|18.47|18.32|18.47|18.32|18.44|18.29|36
1761892500000|2025-10-31 06:35:00|18.46|18.31|18.46|18.31|18.47|18.32|18.44|18.29|27
1761892800000|2025-10-31 06:40:00|18.45|18.3|18.44|18.29|18.47|18.32|18.44|18.29|34
1761893100000|2025-10-31 06:45:00|18.45|18.3|18.47|18.32|18.48|18.33|18.45|18.3|79
1761893400000|2025-10-31 06:50:00|18.46|18.31|18.49|18.34|18.49|18.34|18.44|18.29|48
1761893700000|2025-10-31 06:55:00|18.48|18.33|18.48|18.33|18.49|18.34|18.47|18.32|31
1761894000000|2025-10-31 07:00:00|18.49|18.34|18.46|18.31|18.5|18.35|18.45|18.3|106
1761894300000|2025-10-31 07:05:00|18.45|18.3|18.48|18.33|18.48|18.33|18.44|18.29|36
1761894600000|2025-10-31 07:10:00|18.49|18.34|18.53|18.38|18.54|18.39|18.49|18.34|31
1761894900000|2025-10-31 07:15:00|18.52|18.37|18.43|18.28|18.53|18.38|18.42|18.27|54
1761895200000|2025-10-31 07:20:00|18.44|18.29|18.46|18.31|18.47|18.32|18.42|18.27|51
1761895500000|2025-10-31 07:25:00|18.47|18.32|18.45|18.3|18.47|18.32|18.43|18.28|43
1761895800000|2025-10-31 07:30:00|18.46|18.31|18.46|18.31|18.47|18.32|18.45|18.3|63
1761896100000|2025-10-31 07:35:00|18.45|18.3|18.4|18.25|18.46|18.31|18.38|18.23|72
1761896400000|2025-10-31 07:40:00|18.39|18.24|18.35|18.2|18.42|18.27|18.35|18.2|35
1761896700000|2025-10-31 07:45:00|18.36|18.21|18.33|18.18|18.37|18.22|18.33|18.18|48
1761897000000|2025-10-31 07:50:00|18.32|18.17|18.34|18.19|18.35|18.2|18.31|18.16|43
1761897300000|2025-10-31 07:55:00|18.35|18.2|18.33|18.18|18.35|18.2|18.33|18.18|23
1761897600000|2025-10-31 08:00:00|18.32|18.17|18.38|18.23|18.39|18.24|18.31|18.16|69
1761897900000|2025-10-31 08:05:00|18.39|18.24|18.36|18.21|18.4|18.25|18.34|18.19|54
1761898200000|2025-10-31 08:10:00|18.35|18.2|18.29|18.14|18.36|18.21|18.28|18.13|59
1761898500000|2025-10-31 08:15:00|18.3|18.15|18.35|18.2|18.35|18.2|18.28|18.13|50
1761898800000|2025-10-31 08:20:00|18.36|18.21|18.38|18.23|18.38|18.23|18.33|18.18|79
1761899100000|2025-10-31 08:25:00|18.39|18.24|18.41|18.26|18.42|18.27|18.38|18.23|37
1761899400000|2025-10-31 08:30:00|18.4|18.25|18.37|18.22|18.42|18.27|18.36|18.21|64
1761899700000|2025-10-31 08:35:00|18.36|18.21|18.36|18.21|18.38|18.23|18.35|18.2|59
1761900000000|2025-10-31 08:40:00|18.37|18.22|18.38|18.23|18.39|18.24|18.36|18.21|34
1761900300000|2025-10-31 08:45:00|18.39|18.24|18.41|18.26|18.42|18.27|18.38|18.23|61
1761900600000|2025-10-31 08:50:00|18.4|18.25|18.4|18.25|18.42|18.27|18.4|18.25|49
1761900900000|2025-10-31 08:55:00|18.41|18.26|18.41|18.26|18.43|18.28|18.41|18.26|33
1761901200000|2025-10-31 09:00:00|18.4|18.25|18.36|18.21|18.44|18.29|18.36|18.21|89
1761901500000|2025-10-31 09:05:00|18.37|18.22|18.37|18.22|18.38|18.23|18.35|18.2|55
1761901800000|2025-10-31 09:10:00|18.38|18.23|18.37|18.22|18.39|18.24|18.36|18.21|106
1761902100000|2025-10-31 09:15:00|18.36|18.21|18.38|18.23|18.4|18.25|18.36|18.21|45
1761902400000|2025-10-31 09:20:00|18.37|18.22|18.32|18.17|18.37|18.22|18.32|18.17|78
1761902700000|2025-10-31 09:25:00|18.33|18.18|18.3|18.15|18.33|18.18|18.3|18.15|8
1761903000000|2025-10-31 09:30:00|18.31|18.16|18.32|18.17|18.33|18.18|18.31|18.16|18
1761903300000|2025-10-31 09:35:00|18.31|18.16|18.32|18.17|18.33|18.18|18.3|18.15|48
1761903600000|2025-10-31 09:40:00|18.33|18.18|18.32|18.17|18.33|18.18|18.31|18.16|46
1761903900000|2025-10-31 09:45:00|18.33|18.18|18.32|18.17|18.34|18.19|18.32|18.17|12
1761904200000|2025-10-31 09:50:00|18.31|18.16|18.3|18.15|18.33|18.18|18.3|18.15|30
1761904500000|2025-10-31 09:55:00|18.31|18.16|18.31|18.16|18.32|18.17|18.3|18.15|31
1761904800000|2025-10-31 10:00:00|18.32|18.17|18.35|18.2|18.35|18.2|18.31|18.16|52
1761905100000|2025-10-31 10:05:00|18.34|18.19|18.3|18.15|18.34|18.19|18.3|18.15|19
1761905400000|2025-10-31 10:10:00|18.31|18.16|18.31|18.16|18.31|18.16|18.29|18.14|7
1761905700000|2025-10-31 10:15:00|18.32|18.17|18.31|18.16|18.33|18.18|18.31|18.16|46
1761906000000|2025-10-31 10:20:00|18.32|18.17|18.36|18.21|18.37|18.22|18.32|18.17|33
1761906300000|2025-10-31 10:25:00|18.35|18.2|18.34|18.19|18.36|18.21|18.32|18.17|24
1761906600000|2025-10-31 10:30:00|18.33|18.18|18.33|18.18|18.34|18.19|18.31|18.16|31
1761906900000|2025-10-31 10:35:00|18.32|18.17|18.34|18.19|18.35|18.2|18.31|18.16|31
1761907200000|2025-10-31 10:40:00|18.35|18.2|18.38|18.23|18.39|18.24|18.35|18.2|70
1761907500000|2025-10-31 10:45:00|18.37|18.22|18.35|18.2|18.38|18.23|18.34|18.19|45
1761907800000|2025-10-31 10:50:00|18.36|18.21|18.36|18.21|18.38|18.23|18.36|18.21|25
1761908100000|2025-10-31 10:55:00|18.37|18.22|18.34|18.19|18.37|18.22|18.33|18.18|24
1761908400000|2025-10-31 11:00:00|18.35|18.2|18.34|18.19|18.36|18.21|18.33|18.18|44
1761908700000|2025-10-31 11:05:00|18.35|18.2|18.35|18.2|18.35|18.2|18.33|18.18|25
1761909000000|2025-10-31 11:10:00|18.36|18.21|18.31|18.16|18.36|18.21|18.31|18.16|18
1761909300000|2025-10-31 11:15:00|18.3|18.15|18.32|18.17|18.33|18.18|18.29|18.14|45
1761909600000|2025-10-31 11:20:00|18.33|18.18|18.35|18.2|18.35|18.2|18.31|18.16|69
1761909900000|2025-10-31 11:25:00|18.34|18.19|18.35|18.2|18.36|18.21|18.34|18.19|44
1761910200000|2025-10-31 11:30:00|18.34|18.19|18.32|18.17|18.37|18.22|18.32|18.17|25
1761910500000|2025-10-31 11:35:00|18.33|18.18|18.34|18.19|18.35|18.2|18.33|18.18|18
1761910800000|2025-10-31 11:40:00|18.35|18.2|18.4|18.25|18.4|18.25|18.35|18.2|32
1761911100000|2025-10-31 11:45:00|18.41|18.26|18.5|18.35|18.51|18.36|18.41|18.26|62
1761911400000|2025-10-31 11:50:00|18.49|18.34|18.51|18.36|18.59|18.44|18.47|18.32|80
1761911700000|2025-10-31 11:55:00|18.5|18.35|18.58|18.43|18.6|18.45|18.5|18.35|136
1761912000000|2025-10-31 12:00:00|18.57|18.42|18.6|18.45|18.62|18.47|18.56|18.41|112
1761912300000|2025-10-31 12:05:00|18.59|18.44|18.57|18.42|18.59|18.44|18.53|18.38|65
1761912600000|2025-10-31 12:10:00|18.56|18.41|18.56|18.41|18.57|18.42|18.52|18.37|45
1761912900000|2025-10-31 12:15:00|18.55|18.4|18.63|18.48|18.64|18.49|18.55|18.4|73
1761913200000|2025-10-31 12:20:00|18.64|18.49|18.63|18.48|18.66|18.51|18.62|18.47|48
1761913500000|2025-10-31 12:25:00|18.62|18.47|18.6|18.45|18.62|18.47|18.59|18.44|57
1761913800000|2025-10-31 12:30:00|18.61|18.46|18.64|18.49|18.64|18.49|18.6|18.45|64
1761914100000|2025-10-31 12:35:00|18.65|18.5|18.53|18.38|18.65|18.5|18.52|18.37|59
1761914400000|2025-10-31 12:40:00|18.52|18.37|18.52|18.37|18.54|18.39|18.48|18.33|69
1761914700000|2025-10-31 12:45:00|18.53|18.38|18.49|18.34|18.53|18.38|18.47|18.32|77
1761915000000|2025-10-31 12:50:00|18.48|18.33|18.47|18.32|18.49|18.34|18.46|18.31|98
1761915300000|2025-10-31 12:55:00|18.46|18.31|18.43|18.28|18.47|18.32|18.43|18.28|60
1761915600000|2025-10-31 13:00:00|18.44|18.29|18.48|18.33|18.49|18.34|18.43|18.28|61
1761915900000|2025-10-31 13:05:00|18.49|18.34|18.48|18.33|18.49|18.34|18.46|18.31|71
1761916200000|2025-10-31 13:10:00|18.49|18.34|18.51|18.36|18.53|18.38|18.48|18.33|37
1761916500000|2025-10-31 13:15:00|18.52|18.37|18.52|18.37|18.53|18.38|18.47|18.32|43
1761916800000|2025-10-31 13:20:00|18.53|18.38|18.51|18.36|18.58|18.43|18.5|18.35|75
1761917100000|2025-10-31 13:25:00|18.5|18.35|18.5|18.35|18.51|18.36|18.49|18.34|135
1761917400000|2025-10-31 13:30:00|18.49|18.34|18.42|18.27|18.49|18.34|18.37|18.22|102
1761917700000|2025-10-31 13:35:00|18.41|18.26|18.43|18.28|18.45|18.3|18.41|18.26|127
1761918000000|2025-10-31 13:40:00|18.42|18.27|18.39|18.24|18.44|18.29|18.37|18.22|87
1761918300000|2025-10-31 13:45:00|18.4|18.25|18.45|18.3|18.48|18.33|18.38|18.23|100
1761918600000|2025-10-31 13:50:00|18.44|18.29|18.5|18.35|18.51|18.36|18.44|18.29|105
1761918900000|2025-10-31 13:55:00|18.49|18.34|18.52|18.37|18.54|18.39|18.48|18.33|104
1761919200000|2025-10-31 14:00:00|18.53|18.38|18.44|18.29|18.53|18.38|18.44|18.29|116
1761919500000|2025-10-31 14:05:00|18.45|18.3|18.52|18.37|18.55|18.4|18.43|18.28|119
1761919800000|2025-10-31 14:10:00|18.53|18.38|18.43|18.28|18.56|18.41|18.42|18.27|125
1761920100000|2025-10-31 14:15:00|18.42|18.27|18.41|18.26|18.46|18.31|18.39|18.24|124
1761920400000|2025-10-31 14:20:00|18.42|18.27|18.42|18.27|18.42|18.27|18.34|18.19|127
1761920700000|2025-10-31 14:25:00|18.41|18.26|18.41|18.26|18.43|18.28|18.4|18.25|111
1761921000000|2025-10-31 14:30:00|18.4|18.25|18.41|18.26|18.42|18.27|18.36|18.21|122
1761921300000|2025-10-31 14:35:00|18.42|18.27|18.39|18.24|18.45|18.3|18.36|18.21|107
1761921600000|2025-10-31 14:40:00|18.38|18.23|18.43|18.28|18.44|18.29|18.38|18.23|148
1761921900000|2025-10-31 14:45:00|18.44|18.29|18.43|18.28|18.46|18.31|18.41|18.26|64
1761922200000|2025-10-31 14:50:00|18.42|18.27|18.53|18.38|18.54|18.39|18.42|18.27|108
1761922500000|2025-10-31 14:55:00|18.54|18.39|18.56|18.41|18.59|18.44|18.53|18.38|191
1761922800000|2025-10-31 15:00:00|18.55|18.4|18.51|18.36|18.55|18.4|18.5|18.35|97
1761923100000|2025-10-31 15:05:00|18.52|18.37|18.56|18.41|18.57|18.42|18.49|18.34|156
1761923400000|2025-10-31 15:10:00|18.57|18.42|18.57|18.42|18.59|18.44|18.55|18.4|236
1761923700000|2025-10-31 15:15:00|18.58|18.43|18.6|18.45|18.61|18.46|18.54|18.39|124
1761924000000|2025-10-31 15:20:00|18.59|18.44|18.53|18.38|18.61|18.46|18.53|18.38|75
1761924300000|2025-10-31 15:25:00|18.52|18.37|18.51|18.36|18.53|18.38|18.48|18.33|71
1761924600000|2025-10-31 15:30:00|18.5|18.35|18.51|18.36|18.52|18.37|18.47|18.32|62
1761924900000|2025-10-31 15:35:00|18.5|18.35|18.43|18.28|18.5|18.35|18.43|18.28|52
1761925200000|2025-10-31 15:40:00|18.42|18.27|18.48|18.33|18.49|18.34|18.42|18.27|49
1761925500000|2025-10-31 15:45:00|18.49|18.34|18.44|18.29|18.55|18.4|18.43|18.28|123
1761925800000|2025-10-31 15:50:00|18.45|18.3|18.43|18.28|18.46|18.31|18.43|18.28|73
1761926100000|2025-10-31 15:55:00|18.42|18.27|18.35|18.2|18.42|18.27|18.33|18.18|102
1761926400000|2025-10-31 16:00:00|18.34|18.19|18.36|18.21|18.37|18.22|18.32|18.17|125
1761926700000|2025-10-31 16:05:00|18.37|18.22|18.3|18.15|18.38|18.23|18.3|18.15|74
1761927000000|2025-10-31 16:10:00|18.31|18.16|18.31|18.16|18.33|18.18|18.29|18.14|53
1761927300000|2025-10-31 16:15:00|18.3|18.15|18.21|18.06|18.31|18.16|18.21|18.06|79
1761927600000|2025-10-31 16:20:00|18.2|18.05|18.25|18.1|18.25|18.1|18.16|18.01|157
1761927900000|2025-10-31 16:25:00|18.24|18.09|18.25|18.1|18.26|18.11|18.23|18.08|189
1761928200000|2025-10-31 16:30:00|18.24|18.09|18.22|18.07|18.27|18.12|18.21|18.06|157
1761928500000|2025-10-31 16:35:00|18.23|18.08|18.26|18.11|18.27|18.12|18.21|18.06|126
1761928800000|2025-10-31 16:40:00|18.25|18.1|18.16|18.01|18.26|18.11|18.14|17.99|109
1761929100000|2025-10-31 16:45:00|18.15|18|18.14|17.99|18.16|18.01|18.1|17.95|161
1761929400000|2025-10-31 16:50:00|18.13|17.98|18.08|17.93|18.14|17.99|17.99|17.84|263
1761929700000|2025-10-31 16:55:00|18.09|17.94|18|17.85|18.09|17.94|17.98|17.83|92
1761930000000|2025-10-31 17:00:00|17.99|17.84|18.02|17.87|18.04|17.89|17.95|17.8|253
1761930300000|2025-10-31 17:05:00|18.03|17.88|18.06|17.91|18.07|17.92|17.99|17.84|161
1761930600000|2025-10-31 17:10:00|18.05|17.9|18|17.85|18.06|17.91|17.99|17.84|94
1761930900000|2025-10-31 17:15:00|17.99|17.84|17.91|17.76|18.01|17.86|17.88|17.73|129
1761931200000|2025-10-31 17:20:00|17.9|17.75|17.93|17.78|17.95|17.8|17.86|17.71|156
1761931500000|2025-10-31 17:25:00|17.94|17.79|17.92|17.77|17.96|17.81|17.91|17.76|165
1761931800000|2025-10-31 17:30:00|17.91|17.76|17.96|17.81|18|17.85|17.9|17.75|204
1761932100000|2025-10-31 17:35:00|17.97|17.82|17.92|17.77|18|17.85|17.89|17.74|187
1761932400000|2025-10-31 17:40:00|17.93|17.78|17.97|17.82|17.97|17.82|17.92|17.77|137
1761932700000|2025-10-31 17:45:00|17.96|17.81|17.97|17.82|18.01|17.86|17.94|17.79|197
1761933000000|2025-10-31 17:50:00|17.96|17.81|18|17.85|18.02|17.87|17.96|17.81|276
1761933300000|2025-10-31 17:55:00|18.01|17.86|17.95|17.8|18.01|17.86|17.94|17.79|127
1761933600000|2025-10-31 18:00:00|17.96|17.81|18.02|17.87|18.06|17.91|17.95|17.8|206
1761933900000|2025-10-31 18:05:00|18.03|17.88|18.08|17.93|18.09|17.94|18.01|17.86|162
1761934200000|2025-10-31 18:10:00|18.09|17.94|18.08|17.93|18.13|17.98|18.04|17.89|235
1761934500000|2025-10-31 18:15:00|18.07|17.92|18.03|17.88|18.09|17.94|18.01|17.86|137
1761934800000|2025-10-31 18:20:00|18.02|17.87|18.06|17.91|18.09|17.94|18.02|17.87|192
1761935100000|2025-10-31 18:25:00|18.07|17.92|18.05|17.9|18.09|17.94|18.04|17.89|162
1761935400000|2025-10-31 18:30:00|18.04|17.89|17.94|17.79|18.06|17.91|17.93|17.78|133
1761935700000|2025-10-31 18:35:00|17.93|17.78|18.14|17.99|18.16|18.01|17.91|17.76|208
1761936000000|2025-10-31 18:40:00|18.15|18|18.15|18|18.17|18.02|18.09|17.94|228
1761936300000|2025-10-31 18:45:00|18.14|17.99|18.05|17.9|18.14|17.99|18.04|17.89|202
1761936600000|2025-10-31 18:50:00|18.04|17.89|18.04|17.89|18.06|17.91|18.04|17.89|111
1761936900000|2025-10-31 18:55:00|18.03|17.88|18.07|17.92|18.08|17.93|18|17.85|109
1761937200000|2025-10-31 19:00:00|18.06|17.91|17.98|17.83|18.06|17.91|17.95|17.8|123
1761937500000|2025-10-31 19:05:00|17.99|17.84|18.01|17.86|18.01|17.86|17.97|17.82|80
1761937800000|2025-10-31 19:10:00|18.02|17.87|18.04|17.89|18.05|17.9|18.01|17.86|99
1761938100000|2025-10-31 19:15:00|18.03|17.88|18.08|17.93|18.09|17.94|18.03|17.88|107
1761938400000|2025-10-31 19:20:00|18.09|17.94|18.14|17.99|18.14|17.99|18.08|17.93|167
1761938700000|2025-10-31 19:25:00|18.13|17.98|18.17|18.02|18.19|18.04|18.12|17.97|105
1761939000000|2025-10-31 19:30:00|18.18|18.03|18.29|18.14|18.32|18.17|18.17|18.02|172
1761939300000|2025-10-31 19:35:00|18.3|18.15|18.24|18.09|18.3|18.15|18.24|18.09|129
1761939600000|2025-10-31 19:40:00|18.23|18.08|18.38|18.23|18.39|18.24|18.23|18.08|189
1761939900000|2025-10-31 19:45:00|18.37|18.22|18.36|18.21|18.45|18.3|18.35|18.2|227
1761940200000|2025-10-31 19:50:00|18.38|18.23|18.35|18.2|18.4|18.25|18.33|18.18|109
1761940500000|2025-10-31 19:55:00|18.34|18.19|18.35|18.2|18.38|18.23|18.33|18.18|88
1761940800000|2025-10-31 20:00:00|18.34|18.19|18.33|18.18|18.36|18.21|18.32|18.17|50
1761941100000|2025-10-31 20:05:00|18.32|18.17|18.29|18.14|18.33|18.18|18.29|18.14|30
1761941400000|2025-10-31 20:10:00|18.3|18.15|18.32|18.17|18.35|18.2|18.29|18.14|38
1761941700000|2025-10-31 20:15:00|18.33|18.18|18.33|18.18|18.34|18.19|18.32|18.17|17
1761942000000|2025-10-31 20:20:00|18.34|18.19|18.33|18.18|18.34|18.19|18.29|18.14|28
1761942300000|2025-10-31 20:25:00|18.32|18.17|18.32|18.17|18.34|18.19|18.3|18.15|15
1761942600000|2025-10-31 20:30:00|18.33|18.18|18.26|18.11|18.33|18.18|18.25|18.1|16
1761942900000|2025-10-31 20:35:00|18.25|18.1|18.25|18.1|18.26|18.11|18.23|18.08|17
1761943200000|2025-10-31 20:40:00|18.26|18.11|18.24|18.09|18.26|18.11|18.23|18.08|11
1761943500000|2025-10-31 20:45:00|18.23|18.08|18.27|18.12|18.29|18.14|18.23|18.08|21
1761943800000|2025-10-31 20:50:00|18.26|18.11|18.15|18|18.26|18.11|18.15|18|48
1761944100000|2025-10-31 20:55:00|18.16|18.01|18.18|18.03|18.18|18.03|18.16|18.01|23
1761984000000|2025-11-01 08:00:00|18.58|18.43|18.61|18.46|18.63|18.48|18.58|18.43|66
1761984300000|2025-11-01 08:05:00|18.62|18.47|18.57|18.42|18.63|18.48|18.56|18.41|44
1761984600000|2025-11-01 08:10:00|18.58|18.43|18.57|18.42|18.58|18.43|18.55|18.4|36
1761984900000|2025-11-01 08:15:00|18.58|18.43|18.55|18.4|18.61|18.46|18.54|18.39|34
1761985200000|2025-11-01 08:20:00|18.54|18.39|18.55|18.4|18.56|18.41|18.53|18.38|60
1761985500000|2025-11-01 08:25:00|18.56|18.41|18.56|18.41|18.58|18.43|18.53|18.38|57
1761985800000|2025-11-01 08:30:00|18.57|18.42|18.56|18.41|18.58|18.43|18.54|18.39|30
1761986100000|2025-11-01 08:35:00|18.55|18.4|18.56|18.41|18.57|18.42|18.55|18.4|24
1761986400000|2025-11-01 08:40:00|18.55|18.4|18.54|18.39|18.56|18.41|18.54|18.39|18
1761986700000|2025-11-01 08:45:00|18.55|18.4|18.57|18.42|18.57|18.42|18.55|18.4|27
1761987000000|2025-11-01 08:50:00|18.56|18.41|18.6|18.45|18.6|18.45|18.56|18.41|13
1761987300000|2025-11-01 08:55:00|18.61|18.46|18.62|18.47|18.63|18.48|18.58|18.43|20
1761987600000|2025-11-01 09:00:00|18.63|18.48|18.67|18.52|18.73|18.58|18.58|18.43|62
1761987900000|2025-11-01 09:05:00|18.66|18.51|18.64|18.49|18.68|18.53|18.64|18.49|19
1761988200000|2025-11-01 09:10:00|18.65|18.5|18.68|18.53|18.68|18.53|18.64|18.49|44
1761988500000|2025-11-01 09:15:00|18.67|18.52|18.67|18.52|18.69|18.54|18.66|18.51|11
1761988800000|2025-11-01 09:20:00|18.66|18.51|18.64|18.49|18.68|18.53|18.64|18.49|23
1761989100000|2025-11-01 09:25:00|18.65|18.5|18.65|18.5|18.67|18.52|18.63|18.48|9
1761989400000|2025-11-01 09:30:00|18.66|18.51|18.64|18.49|18.66|18.51|18.63|18.48|29
1761989700000|2025-11-01 09:35:00|18.63|18.48|18.62|18.47|18.65|18.5|18.61|18.46|26
1761990000000|2025-11-01 09:40:00|18.63|18.48|18.59|18.44|18.63|18.48|18.58|18.43|15
1761990300000|2025-11-01 09:45:00|18.6|18.45|18.64|18.49|18.66|18.51|18.6|18.45|59
1761990600000|2025-11-01 09:50:00|18.65|18.5|18.64|18.49|18.65|18.5|18.63|18.48|30
1761990900000|2025-11-01 09:55:00|18.65|18.5|18.64|18.49|18.66|18.51|18.63|18.48|36
1761991200000|2025-11-01 10:00:00|18.65|18.5|18.64|18.49|18.69|18.54|18.64|18.49|22
1761991500000|2025-11-01 10:05:00|18.63|18.48|18.6|18.45|18.63|18.48|18.59|18.44|26
1761991800000|2025-11-01 10:10:00|18.61|18.46|18.61|18.46|18.62|18.47|18.59|18.44|39
1761992100000|2025-11-01 10:15:00|18.62|18.47|18.66|18.51|18.67|18.52|18.6|18.45|33
1761992400000|2025-11-01 10:20:00|18.67|18.52|18.65|18.5|18.68|18.53|18.64|18.49|13
1761992700000|2025-11-01 10:25:00|18.66|18.51|18.66|18.51|18.67|18.52|18.65|18.5|21
1761993000000|2025-11-01 10:30:00|18.67|18.52|18.7|18.55|18.7|18.55|18.66|18.51|18
1761993300000|2025-11-01 10:35:00|18.69|18.54|18.72|18.57|18.72|18.57|18.69|18.54|14
1761993600000|2025-11-01 10:40:00|18.71|18.56|18.74|18.59|18.74|18.59|18.71|18.56|10
1761993900000|2025-11-01 10:45:00|18.75|18.6|18.74|18.59|18.76|18.61|18.73|18.58|36
1761994200000|2025-11-01 10:50:00|18.73|18.58|18.72|18.57|18.74|18.59|18.71|18.56|32
1761994500000|2025-11-01 10:55:00|18.71|18.56|18.71|18.56|18.72|18.57|18.7|18.55|7
1761994800000|2025-11-01 11:00:00|18.72|18.57|18.71|18.56|18.73|18.58|18.71|18.56|14
1761995100000|2025-11-01 11:05:00|18.72|18.57|18.77|18.62|18.78|18.63|18.72|18.57|34
1761995400000|2025-11-01 11:10:00|18.76|18.61|18.74|18.59|18.77|18.62|18.74|18.59|17
1761995700000|2025-11-01 11:15:00|18.75|18.6|18.75|18.6|18.76|18.61|18.74|18.59|25
1761996000000|2025-11-01 11:20:00|18.74|18.59|18.73|18.58|18.74|18.59|18.72|18.57|10
1761996300000|2025-11-01 11:25:00|18.72|18.57|18.7|18.55|18.73|18.58|18.7|18.55|23
1761996600000|2025-11-01 11:30:00|18.71|18.56|18.66|18.51|18.71|18.56|18.66|18.51|34
1761996900000|2025-11-01 11:35:00|18.67|18.52|18.68|18.53|18.68|18.53|18.66|18.51|24
1761997200000|2025-11-01 11:40:00|18.69|18.54|18.72|18.57|18.73|18.58|18.68|18.53|32
1761997500000|2025-11-01 11:45:00|18.73|18.58|18.73|18.58|18.74|18.59|18.72|18.57|17
1761997800000|2025-11-01 11:50:00|18.74|18.59|18.71|18.56|18.74|18.59|18.71|18.56|42
1761998100000|2025-11-01 11:55:00|18.72|18.57|18.74|18.59|18.74|18.59|18.71|18.56|19
1761998400000|2025-11-01 12:00:00|18.75|18.6|18.75|18.6|18.77|18.62|18.74|18.59|35
1761998700000|2025-11-01 12:05:00|18.76|18.61|18.75|18.6|18.78|18.63|18.75|18.6|20
1761999000000|2025-11-01 12:10:00|18.76|18.61|18.74|18.59|18.77|18.62|18.74|18.59|19
1761999300000|2025-11-01 12:15:00|18.73|18.58|18.75|18.6|18.76|18.61|18.73|18.58|17
1761999600000|2025-11-01 12:20:00|18.74|18.59|18.73|18.58|18.75|18.6|18.71|18.56|28
1761999900000|2025-11-01 12:25:00|18.72|18.57|18.74|18.59|18.74|18.59|18.72|18.57|29
1762000200000|2025-11-01 12:30:00|18.75|18.6|18.75|18.6|18.76|18.61|18.73|18.58|29
1762000500000|2025-11-01 12:35:00|18.74|18.59|18.77|18.62|18.77|18.62|18.74|18.59|36
1762000800000|2025-11-01 12:40:00|18.78|18.63|18.78|18.63|18.78|18.63|18.75|18.6|7
1762001100000|2025-11-01 12:45:00|18.77|18.62|18.75|18.6|18.77|18.62|18.74|18.59|25
1762001400000|2025-11-01 12:50:00|18.74|18.59|18.76|18.61|18.76|18.61|18.74|18.59|25
1762001700000|2025-11-01 12:55:00|18.77|18.62|18.76|18.61|18.78|18.63|18.75|18.6|12
1762002000000|2025-11-01 13:00:00|18.77|18.62|18.79|18.64|18.79|18.64|18.74|18.59|17
1762002300000|2025-11-01 13:05:00|18.78|18.63|18.79|18.64|18.79|18.64|18.76|18.61|22
1762002600000|2025-11-01 13:10:00|18.8|18.65|18.8|18.65|18.81|18.66|18.78|18.63|13
1762002900000|2025-11-01 13:15:00|18.81|18.66|18.79|18.64|18.81|18.66|18.78|18.63|17
1762003200000|2025-11-01 13:20:00|18.78|18.63|18.76|18.61|18.78|18.63|18.75|18.6|19
1762003500000|2025-11-01 13:25:00|18.75|18.6|18.76|18.61|18.76|18.61|18.74|18.59|18
1762003800000|2025-11-01 13:30:00|18.75|18.6|18.77|18.62|18.8|18.65|18.75|18.6|19
1762004100000|2025-11-01 13:35:00|18.76|18.61|18.73|18.58|18.78|18.63|18.73|18.58|24
1762004400000|2025-11-01 13:40:00|18.74|18.59|18.63|18.48|18.74|18.59|18.59|18.44|72
1762004700000|2025-11-01 13:45:00|18.64|18.49|18.66|18.51|18.68|18.53|18.61|18.46|69
1762005000000|2025-11-01 13:50:00|18.67|18.52|18.68|18.53|18.69|18.54|18.66|18.51|30
1762005300000|2025-11-01 13:55:00|18.69|18.54|18.67|18.52|18.7|18.55|18.66|18.51|27
1762005600000|2025-11-01 14:00:00|18.68|18.53|18.68|18.53|18.7|18.55|18.67|18.52|31
1762005900000|2025-11-01 14:05:00|18.67|18.52|18.61|18.46|18.68|18.53|18.6|18.45|35
1762006200000|2025-11-01 14:10:00|18.6|18.45|18.52|18.37|18.61|18.46|18.52|18.37|51
1762006500000|2025-11-01 14:15:00|18.53|18.38|18.55|18.4|18.56|18.41|18.49|18.34|47
1762006800000|2025-11-01 14:20:00|18.54|18.39|18.55|18.4|18.56|18.41|18.53|18.38|34
1762007100000|2025-11-01 14:25:00|18.54|18.39|18.55|18.4|18.56|18.41|18.54|18.39|18
1762007400000|2025-11-01 14:30:00|18.56|18.41|18.57|18.42|18.57|18.42|18.53|18.38|38
1762007700000|2025-11-01 14:35:00|18.56|18.41|18.59|18.44|18.6|18.45|18.56|18.41|32
1762008000000|2025-11-01 14:40:00|18.58|18.43|18.59|18.44|18.61|18.46|18.56|18.41|36
1762008300000|2025-11-01 14:45:00|18.58|18.43|18.6|18.45|18.61|18.46|18.58|18.43|39
1762008600000|2025-11-01 14:50:00|18.59|18.44|18.55|18.4|18.59|18.44|18.52|18.37|19
1762008900000|2025-11-01 14:55:00|18.54|18.39|18.57|18.42|18.57|18.42|18.54|18.39|40
1762009200000|2025-11-01 15:00:00|18.56|18.41|18.61|18.46|18.62|18.47|18.56|18.41|30
1762009500000|2025-11-01 15:05:00|18.62|18.47|18.71|18.56|18.73|18.58|18.61|18.46|70
1762009800000|2025-11-01 15:10:00|18.7|18.55|18.69|18.54|18.71|18.56|18.67|18.52|44
1762010100000|2025-11-01 15:15:00|18.7|18.55|18.67|18.52|18.72|18.57|18.66|18.51|44
1762010400000|2025-11-01 15:20:00|18.68|18.53|18.59|18.44|18.68|18.53|18.58|18.43|46
1762010700000|2025-11-01 15:25:00|18.6|18.45|18.62|18.47|18.63|18.48|18.59|18.44|39
1762011000000|2025-11-01 15:30:00|18.63|18.48|18.67|18.52|18.67|18.52|18.63|18.48|31
1762011300000|2025-11-01 15:35:00|18.68|18.53|18.64|18.49|18.69|18.54|18.63|18.48|27
1762011600000|2025-11-01 15:40:00|18.63|18.48|18.66|18.51|18.67|18.52|18.61|18.46|26
1762011900000|2025-11-01 15:45:00|18.65|18.5|18.67|18.52|18.69|18.54|18.63|18.48|57
1762012200000|2025-11-01 15:50:00|18.66|18.51|18.69|18.54|18.69|18.54|18.65|18.5|28
1762012500000|2025-11-01 15:55:00|18.68|18.53|18.71|18.56|18.72|18.57|18.67|18.52|32
1762012800000|2025-11-01 16:00:00|18.72|18.57|18.74|18.59|18.74|18.59|18.69|18.54|39
1762013100000|2025-11-01 16:05:00|18.73|18.58|18.75|18.6|18.78|18.63|18.73|18.58|57
1762013400000|2025-11-01 16:10:00|18.74|18.59|18.69|18.54|18.74|18.59|18.69|18.54|58
1762013700000|2025-11-01 16:15:00|18.7|18.55|18.69|18.54|18.71|18.56|18.68|18.53|64
1762014000000|2025-11-01 16:20:00|18.7|18.55|18.7|18.55|18.75|18.6|18.7|18.55|71
1762014300000|2025-11-01 16:25:00|18.71|18.56|18.69|18.54|18.73|18.58|18.69|18.54|43
1762014600000|2025-11-01 16:30:00|18.7|18.55|18.75|18.6|18.76|18.61|18.7|18.55|54
1762014900000|2025-11-01 16:35:00|18.76|18.61|18.78|18.63|18.78|18.63|18.75|18.6|27
1762015200000|2025-11-01 16:40:00|18.79|18.64|18.78|18.63|18.79|18.64|18.74|18.59|34
1762015500000|2025-11-01 16:45:00|18.77|18.62|18.77|18.62|18.82|18.67|18.74|18.59|67
1762015800000|2025-11-01 16:50:00|18.76|18.61|18.76|18.61|18.79|18.64|18.75|18.6|41
1762016100000|2025-11-01 16:55:00|18.77|18.62|18.75|18.6|18.77|18.62|18.74|18.59|25
1762016400000|2025-11-01 17:00:00|18.76|18.61|18.73|18.58|18.77|18.62|18.69|18.54|58
1762016700000|2025-11-01 17:05:00|18.72|18.57|18.71|18.56|18.74|18.59|18.71|18.56|56
1762017000000|2025-11-01 17:10:00|18.72|18.57|18.73|18.58|18.74|18.59|18.7|18.55|28
1762017300000|2025-11-01 17:15:00|18.72|18.57|18.7|18.55|18.73|18.58|18.68|18.53|53
1762017600000|2025-11-01 17:20:00|18.71|18.56|18.72|18.57|18.73|18.58|18.69|18.54|34
1762017900000|2025-11-01 17:25:00|18.71|18.56|18.7|18.55|18.72|18.57|18.7|18.55|28
1762018200000|2025-11-01 17:30:00|18.71|18.56|18.71|18.56|18.72|18.57|18.69|18.54|29
1762018500000|2025-11-01 17:35:00|18.7|18.55|18.69|18.54|18.72|18.57|18.69|18.54|34
1762018800000|2025-11-01 17:40:00|18.68|18.53|18.67|18.52|18.7|18.55|18.66|18.51|50
1762019100000|2025-11-01 17:45:00|18.66|18.51|18.66|18.51|18.69|18.54|18.65|18.5|29
1762019400000|2025-11-01 17:50:00|18.67|18.52|18.65|18.5|18.68|18.53|18.64|18.49|25
1762019700000|2025-11-01 17:55:00|18.66|18.51|18.65|18.5|18.66|18.51|18.64|18.49|40
1762020000000|2025-11-01 18:00:00|18.64|18.49|18.68|18.53|18.69|18.54|18.64|18.49|45
1762020300000|2025-11-01 18:05:00|18.67|18.52|18.68|18.53|18.68|18.53|18.65|18.5|26
1762020600000|2025-11-01 18:10:00|18.67|18.52|18.67|18.52|18.7|18.55|18.67|18.52|13
1762020900000|2025-11-01 18:15:00|18.66|18.51|18.66|18.51|18.69|18.54|18.66|18.51|19
1762021200000|2025-11-01 18:20:00|18.67|18.52|18.65|18.5|18.7|18.55|18.65|18.5|37
1762021500000|2025-11-01 18:25:00|18.66|18.51|18.67|18.52|18.68|18.53|18.65|18.5|14
1762021800000|2025-11-01 18:30:00|18.68|18.53|18.68|18.53|18.69|18.54|18.67|18.52|31
1762022100000|2025-11-01 18:35:00|18.67|18.52|18.68|18.53|18.69|18.54|18.67|18.52|14
1762022400000|2025-11-01 18:40:00|18.69|18.54|18.69|18.54|18.7|18.55|18.68|18.53|23
1762022700000|2025-11-01 18:45:00|18.7|18.55|18.7|18.55|18.71|18.56|18.69|18.54|21
1762023000000|2025-11-01 18:50:00|18.71|18.56|18.73|18.58|18.73|18.58|18.71|18.56|9
1762023300000|2025-11-01 18:55:00|18.72|18.57|18.73|18.58|18.74|18.59|18.72|18.57|24
1762023600000|2025-11-01 19:00:00|18.72|18.57|18.7|18.55|18.73|18.58|18.7|18.55|17
1762023900000|2025-11-01 19:05:00|18.69|18.54|18.71|18.56|18.73|18.58|18.69|18.54|19
1762024200000|2025-11-01 19:10:00|18.72|18.57|18.72|18.57|18.73|18.58|18.71|18.56|11
1762024500000|2025-11-01 19:15:00|18.73|18.58|18.7|18.55|18.73|18.58|18.7|18.55|30
1762024800000|2025-11-01 19:20:00|18.71|18.56|18.68|18.53|18.71|18.56|18.68|18.53|10
1762025100000|2025-11-01 19:25:00|18.67|18.52|18.69|18.54|18.7|18.55|18.67|18.52|29
1762025400000|2025-11-01 19:30:00|18.7|18.55|18.7|18.55|18.71|18.56|18.68|18.53|29
1762025700000|2025-11-01 19:35:00|18.69|18.54|18.69|18.54|18.7|18.55|18.69|18.54|35
1762026000000|2025-11-01 19:40:00|18.7|18.55|18.69|18.54|18.7|18.55|18.68|18.53|42
1762026300000|2025-11-01 19:45:00|18.68|18.53|18.7|18.55|18.71|18.56|18.68|18.53|7
1762026600000|2025-11-01 19:50:00|18.71|18.56|18.72|18.57|18.72|18.57|18.71|18.56|24
1762026900000|2025-11-01 19:55:00|18.73|18.58|18.73|18.58|18.73|18.58|18.72|18.57|23
1762027200000|2025-11-01 20:00:00|18.74|18.59|18.74|18.59|18.75|18.6|18.73|18.58|29
1762027500000|2025-11-01 20:05:00|18.75|18.6|18.76|18.61|18.76|18.61|18.73|18.58|32
1762027800000|2025-11-01 20:10:00|18.77|18.62|18.74|18.59|18.77|18.62|18.74|18.59|28
1762028100000|2025-11-01 20:15:00|18.73|18.58|18.76|18.61|18.77|18.62|18.73|18.58|10
1762028400000|2025-11-01 20:20:00|18.77|18.62|18.77|18.62|18.78|18.63|18.76|18.61|31
1762028700000|2025-11-01 20:25:00|18.78|18.63|18.79|18.64|18.79|18.64|18.77|18.62|24
1762029000000|2025-11-01 20:30:00|18.8|18.65|18.79|18.64|18.81|18.66|18.78|18.63|60
1762029300000|2025-11-01 20:35:00|18.78|18.63|18.8|18.65|18.81|18.66|18.78|18.63|13
1762029600000|2025-11-01 20:40:00|18.81|18.66|18.78|18.63|18.81|18.66|18.78|18.63|22
1762029900000|2025-11-01 20:45:00|18.79|18.64|18.76|18.61|18.8|18.65|18.76|18.61|24
1762030200000|2025-11-01 20:50:00|18.77|18.62|18.75|18.6|18.77|18.62|18.74|18.59|9
1762030500000|2025-11-01 20:55:00|18.76|18.61|18.76|18.61|18.77|18.62|18.74|18.59|25
1762030800000|2025-11-01 21:00:00|18.77|18.62|18.76|18.61|18.78|18.63|18.76|18.61|18
1762031100000|2025-11-01 21:05:00|18.77|18.62|18.76|18.61|18.77|18.62|18.74|18.59|16
1762031400000|2025-11-01 21:10:00|18.75|18.6|18.71|18.56|18.76|18.61|18.71|18.56|13
1762031700000|2025-11-01 21:15:00|18.72|18.57|18.74|18.59|18.76|18.61|18.72|18.57|23
1762032000000|2025-11-01 21:20:00|18.75|18.6|18.76|18.61|18.77|18.62|18.75|18.6|14
1762032300000|2025-11-01 21:25:00|18.75|18.6|18.76|18.61|18.76|18.61|18.75|18.6|18
1762032600000|2025-11-01 21:30:00|18.77|18.62|18.75|18.6|18.77|18.62|18.74|18.59|8
1762032900000|2025-11-01 21:35:00|18.74|18.59|18.72|18.57|18.74|18.59|18.71|18.56|10
1762033200000|2025-11-01 21:40:00|18.71|18.56|18.7|18.55|18.72|18.57|18.7|18.55|18
1762033500000|2025-11-01 21:45:00|18.69|18.54|18.67|18.52|18.7|18.55|18.66|18.51|19
1762033800000|2025-11-01 21:50:00|18.66|18.51|18.66|18.51|18.67|18.52|18.66|18.51|5
1762034100000|2025-11-01 21:55:00|18.65|18.5|18.59|18.44|18.66|18.51|18.59|18.44|11
1762034400000|2025-11-01 22:00:00|18.58|18.43|18.62|18.47|18.64|18.49|18.58|18.43|29
1762034700000|2025-11-01 22:05:00|18.63|18.48|18.66|18.51|18.66|18.51|18.63|18.48|20
1762035000000|2025-11-01 22:10:00|18.65|18.5|18.62|18.47|18.66|18.51|18.62|18.47|26
1762035300000|2025-11-01 22:15:00|18.61|18.46|18.63|18.48|18.63|18.48|18.61|18.46|39
1762035600000|2025-11-01 22:20:00|18.64|18.49|18.65|18.5|18.65|18.5|18.64|18.49|16
1762035900000|2025-11-01 22:25:00|18.64|18.49|18.65|18.5|18.67|18.52|18.64|18.49|8
1762036200000|2025-11-01 22:30:00|18.64|18.49|18.67|18.52|18.67|18.52|18.64|18.49|14
1762036500000|2025-11-01 22:35:00|18.68|18.53|18.67|18.52|18.68|18.53|18.66|18.51|20
1762036800000|2025-11-01 22:40:00|18.66|18.51|18.67|18.52|18.67|18.52|18.65|18.5|8
1762037100000|2025-11-01 22:45:00|18.66|18.51|18.67|18.52|18.68|18.53|18.66|18.51|4
1762037400000|2025-11-01 22:50:00|18.66|18.51|18.68|18.53|18.69|18.54|18.65|18.5|23
1762037700000|2025-11-01 22:55:00|18.69|18.54|18.68|18.53|18.69|18.54|18.68|18.53|4
1762038000000|2025-11-01 23:00:00|18.69|18.54|18.66|18.51|18.69|18.54|18.65|18.5|18
1762038300000|2025-11-01 23:05:00|18.65|18.5|18.67|18.52|18.69|18.54|18.65|18.5|13
1762038600000|2025-11-01 23:10:00|18.66|18.51|18.67|18.52|18.67|18.52|18.66|18.51|2
1762038900000|2025-11-01 23:15:00|18.68|18.53|18.67|18.52|18.68|18.53|18.66|18.51|14
1762039200000|2025-11-01 23:20:00|18.66|18.51|18.69|18.54|18.69|18.54|18.66|18.51|36
1762039500000|2025-11-01 23:25:00|18.68|18.53|18.71|18.56|18.71|18.56|18.68|18.53|10
1762039800000|2025-11-01 23:30:00|18.7|18.55|18.71|18.56|18.73|18.58|18.7|18.55|16
1762040100000|2025-11-01 23:35:00|18.72|18.57|18.73|18.58|18.73|18.58|18.7|18.55|18
1762040400000|2025-11-01 23:40:00|18.72|18.57|18.73|18.58|18.74|18.59|18.72|18.57|28
1762040700000|2025-11-01 23:45:00|18.74|18.59|18.75|18.6|18.75|18.6|18.73|18.58|6
1762041000000|2025-11-01 23:50:00|18.76|18.61|18.77|18.62|18.77|18.62|18.74|18.59|12
1762041300000|2025-11-01 23:55:00|18.78|18.63|18.8|18.65|18.81|18.66|18.76|18.61|25
1762041600000|2025-11-02 00:00:00|18.79|18.64|18.77|18.62|18.81|18.66|18.77|18.62|25
1762041900000|2025-11-02 00:05:00|18.78|18.63|18.77|18.62|18.79|18.64|18.77|18.62|14
1762042200000|2025-11-02 00:10:00|18.78|18.63|18.8|18.65|18.81|18.66|18.77|18.62|25
1762042500000|2025-11-02 00:15:00|18.81|18.66|18.73|18.58|18.81|18.66|18.73|18.58|39
1762042800000|2025-11-02 00:20:00|18.74|18.59|18.75|18.6|18.76|18.61|18.73|18.58|26
1762043100000|2025-11-02 00:25:00|18.74|18.59|18.74|18.59|18.78|18.63|18.74|18.59|21
1762043400000|2025-11-02 00:30:00|18.73|18.58|18.74|18.59|18.78|18.63|18.73|18.58|14
1762043700000|2025-11-02 00:35:00|18.75|18.6|18.77|18.62|18.77|18.62|18.74|18.59|21
1762044000000|2025-11-02 00:40:00|18.78|18.63|18.76|18.61|18.78|18.63|18.75|18.6|13
1762044300000|2025-11-02 00:45:00|18.77|18.62|18.75|18.6|18.78|18.63|18.74|18.59|15
1762044600000|2025-11-02 00:50:00|18.74|18.59|18.76|18.61|18.77|18.62|18.74|18.59|11
1762044900000|2025-11-02 00:55:00|18.77|18.62|18.76|18.61|18.77|18.62|18.76|18.61|10
1762045200000|2025-11-02 01:00:00|18.77|18.62|18.77|18.62|18.79|18.64|18.76|18.61|15
1762045500000|2025-11-02 01:05:00|18.76|18.61|18.73|18.58|18.76|18.61|18.73|18.58|12
1762045800000|2025-11-02 01:10:00|18.74|18.59|18.76|18.61|18.79|18.64|18.73|18.58|27
1762046100000|2025-11-02 01:15:00|18.77|18.62|18.76|18.61|18.8|18.65|18.75|18.6|34
1762046400000|2025-11-02 01:20:00|18.77|18.62|18.77|18.62|18.77|18.62|18.75|18.6|19
1762046700000|2025-11-02 01:25:00|18.76|18.61|18.78|18.63|18.79|18.64|18.76|18.61|47
1762047000000|2025-11-02 01:30:00|18.79|18.64|18.76|18.61|18.79|18.64|18.74|18.59|18
1762047300000|2025-11-02 01:35:00|18.77|18.62|18.78|18.63|18.78|18.63|18.76|18.61|36
1762047600000|2025-11-02 01:40:00|18.77|18.62|18.77|18.62|18.79|18.64|18.76|18.61|15
1762047900000|2025-11-02 01:45:00|18.76|18.61|18.73|18.58|18.77|18.62|18.71|18.56|26
1762048200000|2025-11-02 01:50:00|18.74|18.59|18.75|18.6|18.78|18.63|18.74|18.59|24
1762048500000|2025-11-02 01:55:00|18.74|18.59|18.76|18.61|18.76|18.61|18.74|18.59|15
1762048800000|2025-11-02 02:00:00|18.75|18.6|18.75|18.6|18.76|18.61|18.73|18.58|21
1762049100000|2025-11-02 02:05:00|18.76|18.61|18.77|18.62|18.77|18.62|18.74|18.59|26
1762049400000|2025-11-02 02:10:00|18.78|18.63|18.84|18.69|18.85|18.7|18.78|18.63|21
1762049700000|2025-11-02 02:15:00|18.83|18.68|18.76|18.61|18.83|18.68|18.76|18.61|20
1762050000000|2025-11-02 02:20:00|18.77|18.62|18.8|18.65|18.8|18.65|18.76|18.61|22
1762050300000|2025-11-02 02:25:00|18.81|18.66|18.82|18.67|18.83|18.68|18.8|18.65|16
1762050600000|2025-11-02 02:30:00|18.83|18.68|18.88|18.73|18.89|18.74|18.82|18.67|36
1762050900000|2025-11-02 02:35:00|18.87|18.72|18.84|18.69|18.88|18.73|18.83|18.68|28
1762051200000|2025-11-02 02:40:00|18.85|18.7|18.81|18.66|18.85|18.7|18.81|18.66|31
1762051500000|2025-11-02 02:45:00|18.82|18.67|18.82|18.67|18.82|18.67|18.8|18.65|9
1762051800000|2025-11-02 02:50:00|18.81|18.66|18.79|18.64|18.82|18.67|18.79|18.64|29
1762052100000|2025-11-02 02:55:00|18.8|18.65|18.8|18.65|18.81|18.66|18.8|18.65|11
1762052400000|2025-11-02 03:00:00|18.79|18.64|18.79|18.64|18.81|18.66|18.78|18.63|21
1762052700000|2025-11-02 03:05:00|18.78|18.63|18.77|18.62|18.79|18.64|18.77|18.62|10
1762053000000|2025-11-02 03:10:00|18.76|18.61|18.8|18.65|18.8|18.65|18.76|18.61|27
1762053300000|2025-11-02 03:15:00|18.79|18.64|18.78|18.63|18.8|18.65|18.77|18.62|18
1762053600000|2025-11-02 03:20:00|18.77|18.62|18.78|18.63|18.79|18.64|18.77|18.62|18
1762053900000|2025-11-02 03:25:00|18.77|18.62|18.78|18.63|18.78|18.63|18.77|18.62|4
1762054200000|2025-11-02 03:30:00|18.79|18.64|18.8|18.65|18.8|18.65|18.77|18.62|16
1762054500000|2025-11-02 03:35:00|18.81|18.66|18.75|18.6|18.81|18.66|18.75|18.6|37
1762054800000|2025-11-02 03:40:00|18.76|18.61|18.77|18.62|18.78|18.63|18.75|18.6|16
1762055100000|2025-11-02 03:45:00|18.78|18.63|18.75|18.6|18.79|18.64|18.75|18.6|30
1762055400000|2025-11-02 03:50:00|18.74|18.59|18.74|18.59|18.74|18.59|18.7|18.55|33
1762055700000|2025-11-02 03:55:00|18.75|18.6|18.76|18.61|18.77|18.62|18.74|18.59|34
1762056000000|2025-11-02 04:00:00|18.77|18.62|18.75|18.6|18.78|18.63|18.74|18.59|41
1762056300000|2025-11-02 04:05:00|18.74|18.59|18.81|18.66|18.81|18.66|18.74|18.59|16
1762056600000|2025-11-02 04:10:00|18.8|18.65|18.78|18.63|18.81|18.66|18.78|18.63|19
1762056900000|2025-11-02 04:15:00|18.79|18.64|18.78|18.63|18.8|18.65|18.78|18.63|14
1762057200000|2025-11-02 04:20:00|18.79|18.64|18.81|18.66|18.82|18.67|18.79|18.64|9
1762057500000|2025-11-02 04:25:00|18.82|18.67|18.84|18.69|18.84|18.69|18.82|18.67|35
1762057800000|2025-11-02 04:30:00|18.83|18.68|18.82|18.67|18.83|18.68|18.8|18.65|38
1762058100000|2025-11-02 04:35:00|18.83|18.68|18.84|18.69|18.84|18.69|18.82|18.67|12
1762058400000|2025-11-02 04:40:00|18.85|18.7|18.9|18.75|18.9|18.75|18.84|18.69|32
1762058700000|2025-11-02 04:45:00|18.89|18.74|18.93|18.78|18.94|18.79|18.88|18.73|43
1762059000000|2025-11-02 04:50:00|18.94|18.79|18.95|18.8|18.96|18.81|18.93|18.78|28
1762059300000|2025-11-02 04:55:00|18.96|18.81|18.97|18.82|18.98|18.83|18.95|18.8|32
1762059600000|2025-11-02 05:00:00|18.98|18.83|18.97|18.82|18.98|18.83|18.96|18.81|16
1762059900000|2025-11-02 05:05:00|18.98|18.83|18.95|18.8|18.99|18.84|18.94|18.79|44
1762060200000|2025-11-02 05:10:00|18.94|18.79|18.94|18.79|18.94|18.79|18.92|18.77|9
1762060500000|2025-11-02 05:15:00|18.95|18.8|18.94|18.79|18.97|18.82|18.94|18.79|26
1762060800000|2025-11-02 05:20:00|18.93|18.78|18.89|18.74|18.93|18.78|18.89|18.74|28
1762061100000|2025-11-02 05:25:00|18.9|18.75|18.89|18.74|18.9|18.75|18.89|18.74|10
1762061400000|2025-11-02 05:30:00|18.9|18.75|18.88|18.73|18.9|18.75|18.88|18.73|31
1762061700000|2025-11-02 05:35:00|18.87|18.72|18.84|18.69|18.88|18.73|18.84|18.69|20
1762062000000|2025-11-02 05:40:00|18.83|18.68|18.89|18.74|18.89|18.74|18.83|18.68|15
1762062300000|2025-11-02 05:45:00|18.9|18.75|18.88|18.73|18.92|18.77|18.88|18.73|25
1762062600000|2025-11-02 05:50:00|18.87|18.72|18.91|18.76|18.91|18.76|18.87|18.72|19
1762062900000|2025-11-02 05:55:00|18.92|18.77|18.96|18.81|18.97|18.82|18.91|18.76|31
1762063200000|2025-11-02 06:00:00|18.97|18.82|18.93|18.78|18.97|18.82|18.9|18.75|41
1762063500000|2025-11-02 06:05:00|18.92|18.77|18.9|18.75|18.93|18.78|18.9|18.75|21
1762063800000|2025-11-02 06:10:00|18.91|18.76|18.94|18.79|18.95|18.8|18.9|18.75|32
1762064100000|2025-11-02 06:15:00|18.95|18.8|18.94|18.79|18.95|18.8|18.92|18.77|40
1762064400000|2025-11-02 06:20:00|18.93|18.78|18.91|18.76|18.93|18.78|18.91|18.76|17
1762064700000|2025-11-02 06:25:00|18.92|18.77|18.94|18.79|18.95|18.8|18.91|18.76|15
1762065000000|2025-11-02 06:30:00|18.93|18.78|18.92|18.77|18.94|18.79|18.91|18.76|18
1762065300000|2025-11-02 06:35:00|18.91|18.76|18.91|18.76|18.92|18.77|18.9|18.75|17
1762065600000|2025-11-02 06:40:00|18.92|18.77|18.93|18.78|18.93|18.78|18.91|18.76|22
1762065900000|2025-11-02 06:45:00|18.94|18.79|18.97|18.82|18.99|18.84|18.94|18.79|14
1762066200000|2025-11-02 06:50:00|18.96|18.81|18.96|18.81|18.97|18.82|18.95|18.8|13
1762066500000|2025-11-02 06:55:00|18.97|18.82|19.03|18.88|19.06|18.91|18.96|18.81|41
1762066800000|2025-11-02 07:00:00|19.02|18.87|18.98|18.83|19.04|18.89|18.97|18.82|59
1762067100000|2025-11-02 07:05:00|18.97|18.82|18.97|18.82|18.99|18.84|18.96|18.81|23
1762067400000|2025-11-02 07:10:00|18.98|18.83|18.98|18.83|19|18.85|18.97|18.82|33
1762067700000|2025-11-02 07:15:00|18.99|18.84|18.98|18.83|18.99|18.84|18.97|18.82|6
1762068000000|2025-11-02 07:20:00|18.97|18.82|18.95|18.8|18.98|18.83|18.94|18.79|17
1762068300000|2025-11-02 07:25:00|18.94|18.79|18.96|18.81|18.98|18.83|18.94|18.79|23
1762068600000|2025-11-02 07:30:00|18.97|18.82|18.97|18.82|18.97|18.82|18.95|18.8|9
1762068900000|2025-11-02 07:35:00|18.98|18.83|18.98|18.83|19.01|18.86|18.97|18.82|15
1762069200000|2025-11-02 07:40:00|18.99|18.84|19|18.85|19.01|18.86|18.99|18.84|48
1762069500000|2025-11-02 07:45:00|18.99|18.84|19.01|18.86|19.01|18.86|18.99|18.84|23
1762069800000|2025-11-02 07:50:00|19.02|18.87|19.07|18.92|19.08|18.93|19.01|18.86|30
1762070100000|2025-11-02 07:55:00|19.06|18.91|19.04|18.89|19.07|18.92|19.03|18.88|21
1762070400000|2025-11-02 08:00:00|19.05|18.9|19.03|18.88|19.07|18.92|19.02|18.87|43
1762070700000|2025-11-02 08:05:00|19.02|18.87|19.02|18.87|19.03|18.88|19|18.85|13
1762071000000|2025-11-02 08:10:00|19.01|18.86|19.02|18.87|19.03|18.88|19.01|18.86|36
1762071300000|2025-11-02 08:15:00|19.01|18.86|19.02|18.87|19.03|18.88|19.01|18.86|10
1762071600000|2025-11-02 08:20:00|19.01|18.86|18.98|18.83|19.02|18.87|18.98|18.83|28
1762071900000|2025-11-02 08:25:00|18.97|18.82|18.97|18.82|19.01|18.86|18.97|18.82|37
1762072200000|2025-11-02 08:30:00|18.98|18.83|18.96|18.81|18.98|18.83|18.96|18.81|29
1762072500000|2025-11-02 08:35:00|18.97|18.82|18.97|18.82|18.98|18.83|18.96|18.81|41
1762072800000|2025-11-02 08:40:00|18.98|18.83|18.94|18.79|18.98|18.83|18.93|18.78|19
1762073100000|2025-11-02 08:45:00|18.93|18.78|18.9|18.75|18.94|18.79|18.9|18.75|50
1762073400000|2025-11-02 08:50:00|18.91|18.76|18.91|18.76|18.92|18.77|18.9|18.75|15
1762073700000|2025-11-02 08:55:00|18.92|18.77|18.93|18.78|18.93|18.78|18.91|18.76|38
1762074000000|2025-11-02 09:00:00|18.92|18.77|18.95|18.8|18.96|18.81|18.92|18.77|20
1762074300000|2025-11-02 09:05:00|18.94|18.79|18.96|18.81|18.98|18.83|18.94|18.79|23
1762074600000|2025-11-02 09:10:00|18.95|18.8|18.97|18.82|18.97|18.82|18.94|18.79|7
1762074900000|2025-11-02 09:15:00|18.98|18.83|18.98|18.83|18.99|18.84|18.96|18.81|31
1762075200000|2025-11-02 09:20:00|18.99|18.84|19.03|18.88|19.03|18.88|18.99|18.84|25
1762075500000|2025-11-02 09:25:00|19.02|18.87|19|18.85|19.03|18.88|19|18.85|9
1762075800000|2025-11-02 09:30:00|18.99|18.84|18.93|18.78|19|18.85|18.89|18.74|55
1762076100000|2025-11-02 09:35:00|18.94|18.79|18.92|18.77|18.95|18.8|18.91|18.76|35
1762076400000|2025-11-02 09:40:00|18.93|18.78|18.88|18.73|18.93|18.78|18.85|18.7|44
1762076700000|2025-11-02 09:45:00|18.87|18.72|18.85|18.7|18.87|18.72|18.84|18.69|25
1762077000000|2025-11-02 09:50:00|18.84|18.69|18.84|18.69|18.86|18.71|18.83|18.68|47
1762077300000|2025-11-02 09:55:00|18.83|18.68|18.84|18.69|18.85|18.7|18.83|18.68|16
1762077600000|2025-11-02 10:00:00|18.85|18.7|18.81|18.66|18.87|18.72|18.8|18.65|31
1762077900000|2025-11-02 10:05:00|18.8|18.65|18.84|18.69|18.85|18.7|18.8|18.65|33
1762078200000|2025-11-02 10:10:00|18.85|18.7|18.86|18.71|18.87|18.72|18.83|18.68|28
1762078500000|2025-11-02 10:15:00|18.85|18.7|18.81|18.66|18.87|18.72|18.81|18.66|31
1762078800000|2025-11-02 10:20:00|18.8|18.65|18.8|18.65|18.82|18.67|18.78|18.63|29
1762079100000|2025-11-02 10:25:00|18.79|18.64|18.75|18.6|18.8|18.65|18.75|18.6|25
1762079400000|2025-11-02 10:30:00|18.74|18.59|18.72|18.57|18.74|18.59|18.67|18.52|51
1762079700000|2025-11-02 10:35:00|18.71|18.56|18.7|18.55|18.72|18.57|18.7|18.55|52
1762080000000|2025-11-02 10:40:00|18.69|18.54|18.71|18.56|18.73|18.58|18.68|18.53|39
1762080300000|2025-11-02 10:45:00|18.72|18.57|18.73|18.58|18.74|18.59|18.72|18.57|46
1762080600000|2025-11-02 10:50:00|18.72|18.57|18.71|18.56|18.74|18.59|18.71|18.56|40
1762080900000|2025-11-02 10:55:00|18.72|18.57|18.75|18.6|18.75|18.6|18.71|18.56|40
1762081200000|2025-11-02 11:00:00|18.74|18.59|18.8|18.65|18.82|18.67|18.74|18.59|43
1762081500000|2025-11-02 11:05:00|18.79|18.64|18.78|18.63|18.82|18.67|18.76|18.61|34
1762081800000|2025-11-02 11:10:00|18.79|18.64|18.79|18.64|18.8|18.65|18.78|18.63|25
1762082100000|2025-11-02 11:15:00|18.8|18.65|18.81|18.66|18.82|18.67|18.8|18.65|16
1762082400000|2025-11-02 11:20:00|18.82|18.67|18.82|18.67|18.82|18.67|18.81|18.66|3
1762082700000|2025-11-02 11:25:00|18.83|18.68|18.85|18.7|18.85|18.7|18.82|18.67|29
1762083000000|2025-11-02 11:30:00|18.84|18.69|18.8|18.65|18.87|18.72|18.8|18.65|18
1762083300000|2025-11-02 11:35:00|18.81|18.66|18.83|18.68|18.84|18.69|18.8|18.65|25
1762083600000|2025-11-02 11:40:00|18.82|18.67|18.86|18.71|18.87|18.72|18.82|18.67|71
1762083900000|2025-11-02 11:45:00|18.87|18.72|18.87|18.72|18.87|18.72|18.86|18.71|25
1762084200000|2025-11-02 11:50:00|18.88|18.73|18.9|18.75|18.92|18.77|18.88|18.73|29
1762084500000|2025-11-02 11:55:00|18.91|18.76|18.91|18.76|18.92|18.77|18.89|18.74|15
1762084800000|2025-11-02 12:00:00|18.92|18.77|18.9|18.75|18.92|18.77|18.88|18.73|29
1762085100000|2025-11-02 12:05:00|18.91|18.76|18.88|18.73|18.91|18.76|18.87|18.72|70
1762085400000|2025-11-02 12:10:00|18.89|18.74|18.88|18.73|18.9|18.75|18.87|18.72|50
1762085700000|2025-11-02 12:15:00|18.89|18.74|18.9|18.75|18.91|18.76|18.88|18.73|34
1762086000000|2025-11-02 12:20:00|18.91|18.76|18.88|18.73|18.92|18.77|18.85|18.7|36
1762086300000|2025-11-02 12:25:00|18.89|18.74|18.87|18.72|18.89|18.74|18.86|18.71|19
1762086600000|2025-11-02 12:30:00|18.88|18.73|18.84|18.69|18.89|18.74|18.84|18.69|13
1762086900000|2025-11-02 12:35:00|18.85|18.7|18.81|18.66|18.85|18.7|18.8|18.65|45
1762087200000|2025-11-02 12:40:00|18.8|18.65|18.81|18.66|18.83|18.68|18.8|18.65|34
1762087500000|2025-11-02 12:45:00|18.8|18.65|18.83|18.68|18.83|18.68|18.79|18.64|22
1762087800000|2025-11-02 12:50:00|18.82|18.67|18.84|18.69|18.86|18.71|18.82|18.67|33
1762088100000|2025-11-02 12:55:00|18.85|18.7|18.82|18.67|18.85|18.7|18.82|18.67|24
1762088400000|2025-11-02 13:00:00|18.81|18.66|18.81|18.66|18.83|18.68|18.81|18.66|23
1762088700000|2025-11-02 13:05:00|18.8|18.65|18.79|18.64|18.8|18.65|18.79|18.64|14
1762089000000|2025-11-02 13:10:00|18.78|18.63|18.75|18.6|18.78|18.63|18.75|18.6|22
1762089300000|2025-11-02 13:15:00|18.74|18.59|18.69|18.54|18.74|18.59|18.69|18.54|16
1762089600000|2025-11-02 13:20:00|18.68|18.53|18.62|18.47|18.69|18.54|18.58|18.43|99
1762089900000|2025-11-02 13:25:00|18.63|18.48|18.62|18.47|18.65|18.5|18.61|18.46|64
1762090200000|2025-11-02 13:30:00|18.61|18.46|18.63|18.48|18.65|18.5|18.6|18.45|37
1762090500000|2025-11-02 13:35:00|18.62|18.47|18.62|18.47|18.63|18.48|18.59|18.44|45
1762090800000|2025-11-02 13:40:00|18.61|18.46|18.63|18.48|18.63|18.48|18.59|18.44|31
1762091100000|2025-11-02 13:45:00|18.62|18.47|18.62|18.47|18.63|18.48|18.57|18.42|41
1762091400000|2025-11-02 13:50:00|18.61|18.46|18.63|18.48|18.63|18.48|18.59|18.44|29
1762091700000|2025-11-02 13:55:00|18.62|18.47|18.62|18.47|18.63|18.48|18.6|18.45|27
1762092000000|2025-11-02 14:00:00|18.61|18.46|18.62|18.47|18.62|18.47|18.57|18.42|42
1762092300000|2025-11-02 14:05:00|18.63|18.48|18.62|18.47|18.64|18.49|18.61|18.46|46
1762092600000|2025-11-02 14:10:00|18.63|18.48|18.56|18.41|18.65|18.5|18.54|18.39|60
1762092900000|2025-11-02 14:15:00|18.55|18.4|18.5|18.35|18.57|18.42|18.45|18.3|69
1762093200000|2025-11-02 14:20:00|18.49|18.34|18.47|18.32|18.51|18.36|18.45|18.3|79
1762093500000|2025-11-02 14:25:00|18.48|18.33|18.42|18.27|18.48|18.33|18.4|18.25|49
1762093800000|2025-11-02 14:30:00|18.43|18.28|18.47|18.32|18.47|18.32|18.42|18.27|43
1762094100000|2025-11-02 14:35:00|18.46|18.31|18.45|18.3|18.48|18.33|18.45|18.3|40
1762094400000|2025-11-02 14:40:00|18.46|18.31|18.39|18.24|18.49|18.34|18.39|18.24|36
1762094700000|2025-11-02 14:45:00|18.38|18.23|18.34|18.19|18.38|18.23|18.29|18.14|95
1762095000000|2025-11-02 14:50:00|18.35|18.2|18.39|18.24|18.4|18.25|18.34|18.19|61
1762095300000|2025-11-02 14:55:00|18.38|18.23|18.35|18.2|18.39|18.24|18.32|18.17|72
1762095600000|2025-11-02 15:00:00|18.34|18.19|18.31|18.16|18.35|18.2|18.27|18.12|74
1762095900000|2025-11-02 15:05:00|18.32|18.17|18.36|18.21|18.36|18.21|18.3|18.15|39
1762096200000|2025-11-02 15:10:00|18.35|18.2|18.36|18.21|18.37|18.22|18.32|18.17|52
1762096500000|2025-11-02 15:15:00|18.35|18.2|18.39|18.24|18.39|18.24|18.35|18.2|41
1762096800000|2025-11-02 15:20:00|18.4|18.25|18.4|18.25|18.41|18.26|18.39|18.24|29
1762097100000|2025-11-02 15:25:00|18.41|18.26|18.45|18.3|18.45|18.3|18.41|18.26|21
1762097400000|2025-11-02 15:30:00|18.46|18.31|18.46|18.31|18.47|18.32|18.45|18.3|39
1762097700000|2025-11-02 15:35:00|18.45|18.3|18.44|18.29|18.46|18.31|18.41|18.26|52
1762098000000|2025-11-02 15:40:00|18.43|18.28|18.4|18.25|18.43|18.28|18.38|18.23|44
1762098300000|2025-11-02 15:45:00|18.41|18.26|18.41|18.26|18.44|18.29|18.4|18.25|55
1762098600000|2025-11-02 15:50:00|18.4|18.25|18.41|18.26|18.41|18.26|18.38|18.23|44
1762098900000|2025-11-02 15:55:00|18.4|18.25|18.37|18.22|18.4|18.25|18.36|18.21|32
1762099200000|2025-11-02 16:00:00|18.36|18.21|18.33|18.18|18.39|18.24|18.33|18.18|76
1762099500000|2025-11-02 16:05:00|18.32|18.17|18.33|18.18|18.34|18.19|18.3|18.15|68
1762099800000|2025-11-02 16:10:00|18.34|18.19|18.25|18.1|18.35|18.2|18.24|18.09|46
1762100100000|2025-11-02 16:15:00|18.26|18.11|18.23|18.08|18.26|18.11|18.19|18.04|76
1762100400000|2025-11-02 16:20:00|18.24|18.09|18.28|18.13|18.31|18.16|18.24|18.09|37
1762100700000|2025-11-02 16:25:00|18.27|18.12|18.32|18.17|18.33|18.18|18.27|18.12|26
1762101000000|2025-11-02 16:30:00|18.31|18.16|18.31|18.16|18.33|18.18|18.28|18.13|43
1762101300000|2025-11-02 16:35:00|18.3|18.15|18.32|18.17|18.33|18.18|18.29|18.14|67
1762101600000|2025-11-02 16:40:00|18.31|18.16|18.35|18.2|18.35|18.2|18.31|18.16|35
1762101900000|2025-11-02 16:45:00|18.34|18.19|18.33|18.18|18.36|18.21|18.33|18.18|34
1762102200000|2025-11-02 16:50:00|18.32|18.17|18.36|18.21|18.36|18.21|18.31|18.16|57
1762102500000|2025-11-02 16:55:00|18.37|18.22|18.39|18.24|18.4|18.25|18.37|18.22|35
1762102800000|2025-11-02 17:00:00|18.38|18.23|18.36|18.21|18.39|18.24|18.36|18.21|51
1762103100000|2025-11-02 17:05:00|18.35|18.2|18.38|18.23|18.39|18.24|18.35|18.2|20
1762103400000|2025-11-02 17:10:00|18.37|18.22|18.36|18.21|18.38|18.23|18.34|18.19|30
1762103700000|2025-11-02 17:15:00|18.35|18.2|18.33|18.18|18.37|18.22|18.32|18.17|39
1762104000000|2025-11-02 17:20:00|18.32|18.17|18.35|18.2|18.35|18.2|18.32|18.17|36
1762104300000|2025-11-02 17:25:00|18.34|18.19|18.33|18.18|18.35|18.2|18.33|18.18|16
1762104600000|2025-11-02 17:30:00|18.32|18.17|18.28|18.13|18.32|18.17|18.28|18.13|17
1762104900000|2025-11-02 17:35:00|18.29|18.14|18.31|18.16|18.32|18.17|18.28|18.13|23
1762105200000|2025-11-02 17:40:00|18.32|18.17|18.31|18.16|18.32|18.17|18.3|18.15|44
1762105500000|2025-11-02 17:45:00|18.32|18.17|18.3|18.15|18.32|18.17|18.28|18.13|21
1762105800000|2025-11-02 17:50:00|18.31|18.16|18.31|18.16|18.31|18.16|18.28|18.13|61
1762106100000|2025-11-02 17:55:00|18.32|18.17|18.35|18.2|18.35|18.2|18.31|18.16|34
1762106400000|2025-11-02 18:00:00|18.34|18.19|18.33|18.18|18.35|18.2|18.32|18.17|14
1762106700000|2025-11-02 18:05:00|18.34|18.19|18.34|18.19|18.36|18.21|18.33|18.18|19
1762107000000|2025-11-02 18:10:00|18.35|18.2|18.31|18.16|18.35|18.2|18.31|18.16|27
1762107300000|2025-11-02 18:15:00|18.3|18.15|18.3|18.15|18.31|18.16|18.27|18.12|19
1762107600000|2025-11-02 18:20:00|18.29|18.14|18.31|18.16|18.32|18.17|18.29|18.14|45
1762107900000|2025-11-02 18:25:00|18.3|18.15|18.31|18.16|18.32|18.17|18.29|18.14|8
1762108200000|2025-11-02 18:30:00|18.3|18.15|18.32|18.17|18.33|18.18|18.3|18.15|15
1762108500000|2025-11-02 18:35:00|18.31|18.16|18.31|18.16|18.34|18.19|18.31|18.16|17
1762108800000|2025-11-02 18:40:00|18.3|18.15|18.35|18.2|18.35|18.2|18.3|18.15|10
1762109100000|2025-11-02 18:45:00|18.36|18.21|18.34|18.19|18.36|18.21|18.34|18.19|33
1762109400000|2025-11-02 18:50:00|18.33|18.18|18.33|18.18|18.35|18.2|18.31|18.16|25
1762109700000|2025-11-02 18:55:00|18.32|18.17|18.31|18.16|18.33|18.18|18.31|18.16|28
1762110000000|2025-11-02 19:00:00|18.32|18.17|18.31|18.16|18.33|18.18|18.3|18.15|20
1762110300000|2025-11-02 19:05:00|18.3|18.15|18.26|18.11|18.31|18.16|18.26|18.11|41
1762110600000|2025-11-02 19:10:00|18.27|18.12|18.29|18.14|18.3|18.15|18.27|18.12|13
1762110900000|2025-11-02 19:15:00|18.28|18.13|18.24|18.09|18.28|18.13|18.24|18.09|21
1762111200000|2025-11-02 19:20:00|18.23|18.08|18.22|18.07|18.24|18.09|18.21|18.06|52
1762111500000|2025-11-02 19:25:00|18.21|18.06|18.19|18.04|18.22|18.07|18.19|18.04|27
1762111800000|2025-11-02 19:30:00|18.2|18.05|18.24|18.09|18.24|18.09|18.18|18.03|29
1762112100000|2025-11-02 19:35:00|18.23|18.08|18.23|18.08|18.24|18.09|18.18|18.03|47
1762112400000|2025-11-02 19:40:00|18.22|18.07|18.21|18.06|18.23|18.08|18.2|18.05|60
1762112700000|2025-11-02 19:45:00|18.22|18.07|18.22|18.07|18.23|18.08|18.21|18.06|19
1762113000000|2025-11-02 19:50:00|18.21|18.06|18.23|18.08|18.24|18.09|18.21|18.06|15
1762113300000|2025-11-02 19:55:00|18.24|18.09|18.24|18.09|18.25|18.1|18.23|18.08|5
1762113600000|2025-11-02 20:00:00|18.25|18.1|18.24|18.09|18.25|18.1|18.22|18.07|12
1762113900000|2025-11-02 20:05:00|18.23|18.08|18.23|18.08|18.25|18.1|18.22|18.07|27
1762114200000|2025-11-02 20:10:00|18.22|18.07|18.18|18.03|18.23|18.08|18.18|18.03|25
1762114500000|2025-11-02 20:15:00|18.19|18.04|18.21|18.06|18.21|18.06|18.18|18.03|19
1762114800000|2025-11-02 20:20:00|18.22|18.07|18.21|18.06|18.23|18.08|18.21|18.06|18
1762115100000|2025-11-02 20:25:00|18.22|18.07|18.21|18.06|18.22|18.07|18.2|18.05|20
1762115400000|2025-11-02 20:30:00|18.22|18.07|18.25|18.1|18.25|18.1|18.21|18.06|26
1762115700000|2025-11-02 20:35:00|18.24|18.09|18.28|18.13|18.28|18.13|18.24|18.09|9
1762116000000|2025-11-02 20:40:00|18.29|18.14|18.29|18.14|18.31|18.16|18.28|18.13|15
1762116300000|2025-11-02 20:45:00|18.3|18.15|18.32|18.17|18.32|18.17|18.29|18.14|7
1762116600000|2025-11-02 20:50:00|18.31|18.16|18.34|18.19|18.35|18.2|18.31|18.16|22
1762116900000|2025-11-02 20:55:00|18.33|18.18|18.34|18.19|18.34|18.19|18.33|18.18|10
1762117200000|2025-11-02 21:00:00|18.35|18.2|18.39|18.24|18.4|18.25|18.35|18.2|15
1762117500000|2025-11-02 21:05:00|18.38|18.23|18.38|18.23|18.4|18.25|18.37|18.22|21
1762117800000|2025-11-02 21:10:00|18.37|18.22|18.35|18.2|18.38|18.23|18.34|18.19|17
1762118100000|2025-11-02 21:15:00|18.34|18.19|18.36|18.21|18.36|18.21|18.32|18.17|21
1762118400000|2025-11-02 21:20:00|18.35|18.2|18.35|18.2|18.36|18.21|18.34|18.19|29
1762118700000|2025-11-02 21:25:00|18.34|18.19|18.36|18.21|18.37|18.22|18.34|18.19|13
1762119000000|2025-11-02 21:30:00|18.37|18.22|18.38|18.23|18.38|18.23|18.36|18.21|12
1762119300000|2025-11-02 21:35:00|18.37|18.22|18.37|18.22|18.39|18.24|18.36|18.21|23
1762119600000|2025-11-02 21:40:00|18.36|18.21|18.37|18.22|18.37|18.22|18.34|18.19|16
1762119900000|2025-11-02 21:45:00|18.38|18.23|18.39|18.24|18.4|18.25|18.37|18.22|24
1762120200000|2025-11-02 21:50:00|18.4|18.25|18.4|18.25|18.42|18.27|18.39|18.24|35
1762120500000|2025-11-02 21:55:00|18.39|18.24|18.38|18.23|18.4|18.25|18.38|18.23|10
1762120800000|2025-11-02 22:00:00|18.37|18.22|18.36|18.21|18.37|18.22|18.36|18.21|4
1762121100000|2025-11-02 22:05:00|18.37|18.22|18.38|18.23|18.39|18.24|18.37|18.22|4
1762121400000|2025-11-02 22:10:00|18.39|18.24|18.36|18.21|18.4|18.25|18.36|18.21|18
1762121700000|2025-11-02 22:15:00|18.37|18.22|18.39|18.24|18.4|18.25|18.37|18.22|15
1762122000000|2025-11-02 22:20:00|18.4|18.25|18.44|18.29|18.45|18.3|18.4|18.25|15
1762122300000|2025-11-02 22:25:00|18.45|18.3|18.43|18.28|18.45|18.3|18.43|18.28|21
1762122600000|2025-11-02 22:30:00|18.44|18.29|18.33|18.18|18.44|18.29|18.32|18.17|21
1762122900000|2025-11-02 22:35:00|18.34|18.19|18.36|18.21|18.4|18.25|18.34|18.19|37
1762123200000|2025-11-02 22:40:00|18.37|18.22|18.39|18.24|18.39|18.24|18.36|18.21|21
1762123500000|2025-11-02 22:45:00|18.38|18.23|18.41|18.26|18.41|18.26|18.38|18.23|14
1762123800000|2025-11-02 22:50:00|18.42|18.27|18.41|18.26|18.43|18.28|18.41|18.26|10
1762124100000|2025-11-02 22:55:00|18.42|18.27|18.43|18.28|18.43|18.28|18.4|18.25|12
1762124400000|2025-11-02 23:00:00|18.44|18.29|18.52|18.37|18.53|18.38|18.43|18.28|63
1762124700000|2025-11-02 23:05:00|18.53|18.38|18.56|18.41|18.56|18.41|18.5|18.35|40
1762125000000|2025-11-02 23:10:00|18.57|18.42|18.67|18.52|18.67|18.52|18.57|18.42|37
1762125300000|2025-11-02 23:15:00|18.68|18.53|18.69|18.54|18.69|18.54|18.63|18.48|101
1762125600000|2025-11-02 23:20:00|18.68|18.53|18.64|18.49|18.69|18.54|18.62|18.47|73
1762125900000|2025-11-02 23:25:00|18.63|18.48|18.67|18.52|18.67|18.52|18.63|18.48|37
1762126200000|2025-11-02 23:30:00|18.68|18.53|18.71|18.56|18.72|18.57|18.67|18.52|78
1762126500000|2025-11-02 23:35:00|18.72|18.57|18.79|18.64|18.82|18.67|18.71|18.56|126
1762126800000|2025-11-02 23:40:00|18.8|18.65|18.86|18.71|18.9|18.75|18.8|18.65|107
1762127100000|2025-11-02 23:45:00|18.87|18.72|18.89|18.74|18.9|18.75|18.84|18.69|77
1762127400000|2025-11-02 23:50:00|18.9|18.75|18.93|18.78|18.95|18.8|18.89|18.74|132
1762127700000|2025-11-02 23:55:00|18.94|18.79|18.89|18.74|18.98|18.83|18.89|18.74|132
1762128000000|2025-11-03 00:00:00|18.9|18.75|18.91|18.76|18.93|18.78|18.87|18.72|124
1762128300000|2025-11-03 00:05:00|18.92|18.77|18.98|18.83|18.98|18.83|18.91|18.76|131
1762128600000|2025-11-03 00:10:00|18.97|18.82|18.95|18.8|18.99|18.84|18.91|18.76|91
1762128900000|2025-11-03 00:15:00|18.94|18.79|18.92|18.77|18.95|18.8|18.92|18.77|55
1762129200000|2025-11-03 00:20:00|18.93|18.78|18.88|18.73|18.95|18.8|18.87|18.72|60
1762129500000|2025-11-03 00:25:00|18.87|18.72|18.84|18.69|18.88|18.73|18.84|18.69|92
1762129800000|2025-11-03 00:30:00|18.85|18.7|18.82|18.67|18.85|18.7|18.81|18.66|86
1762130100000|2025-11-03 00:35:00|18.83|18.68|18.79|18.64|18.83|18.68|18.76|18.61|57
1762130400000|2025-11-03 00:40:00|18.8|18.65|18.78|18.63|18.81|18.66|18.76|18.61|77
1762130700000|2025-11-03 00:45:00|18.77|18.62|18.75|18.6|18.8|18.65|18.74|18.59|83
1762131000000|2025-11-03 00:50:00|18.76|18.61|18.75|18.6|18.79|18.64|18.73|18.58|63
1762131300000|2025-11-03 00:55:00|18.74|18.59|18.65|18.5|18.74|18.59|18.65|18.5|130
1762131600000|2025-11-03 01:00:00|18.64|18.49|18.66|18.51|18.67|18.52|18.61|18.46|65
1762131900000|2025-11-03 01:05:00|18.67|18.52|18.66|18.51|18.68|18.53|18.61|18.46|70
1762132200000|2025-11-03 01:10:00|18.65|18.5|18.63|18.48|18.69|18.54|18.62|18.47|69
1762132500000|2025-11-03 01:15:00|18.64|18.49|18.6|18.45|18.65|18.5|18.6|18.45|93
1762132800000|2025-11-03 01:20:00|18.61|18.46|18.53|18.38|18.61|18.46|18.52|18.37|117
1762133100000|2025-11-03 01:25:00|18.52|18.37|18.49|18.34|18.53|18.38|18.48|18.33|68
1762133400000|2025-11-03 01:30:00|18.48|18.33|18.46|18.31|18.51|18.36|18.46|18.31|47
1762133700000|2025-11-03 01:35:00|18.45|18.3|18.39|18.24|18.45|18.3|18.36|18.21|181
1762134000000|2025-11-03 01:40:00|18.38|18.23|18.42|18.27|18.43|18.28|18.36|18.21|101
1762134300000|2025-11-03 01:45:00|18.41|18.26|18.39|18.24|18.45|18.3|18.38|18.23|119
1762134600000|2025-11-03 01:50:00|18.38|18.23|18.36|18.21|18.39|18.24|18.33|18.18|103
1762134900000|2025-11-03 01:55:00|18.37|18.22|18.35|18.2|18.37|18.22|18.34|18.19|79
1762135200000|2025-11-03 02:00:00|18.34|18.19|18.28|18.13|18.37|18.22|18.27|18.12|93
1762135500000|2025-11-03 02:05:00|18.27|18.12|18.26|18.11|18.3|18.15|18.22|18.07|102
1762135800000|2025-11-03 02:10:00|18.27|18.12|18.32|18.17|18.34|18.19|18.25|18.1|94
1762136100000|2025-11-03 02:15:00|18.31|18.16|18.27|18.12|18.32|18.17|18.23|18.08|86
1762136400000|2025-11-03 02:20:00|18.28|18.13|18.29|18.14|18.3|18.15|18.27|18.12|87
1762136700000|2025-11-03 02:25:00|18.3|18.15|18.17|18.02|18.31|18.16|18.17|18.02|188
1762137000000|2025-11-03 02:30:00|18.16|18.01|18.18|18.03|18.2|18.05|18.09|17.94|134
1762137300000|2025-11-03 02:35:00|18.17|18.02|18.14|17.99|18.21|18.06|18.12|17.97|126
1762137600000|2025-11-03 02:40:00|18.13|17.98|18.15|18|18.16|18.01|18.13|17.98|93
1762137900000|2025-11-03 02:45:00|18.14|17.99|18.12|17.97|18.16|18.01|18.11|17.96|101
1762138200000|2025-11-03 02:50:00|18.1|17.95|18.25|18.1|18.25|18.1|18.1|17.95|91
1762138500000|2025-11-03 02:55:00|18.26|18.11|18.21|18.06|18.27|18.12|18.19|18.04|78
1762138800000|2025-11-03 03:00:00|18.2|18.05|18.21|18.06|18.24|18.09|18.2|18.05|88
1762139100000|2025-11-03 03:05:00|18.22|18.07|18.07|17.92|18.22|18.07|18.06|17.91|135
1762139400000|2025-11-03 03:10:00|18.06|17.91|17.96|17.81|18.07|17.92|17.92|17.77|172
1762139700000|2025-11-03 03:15:00|17.95|17.8|17.95|17.8|18.01|17.86|17.92|17.77|89
1762140000000|2025-11-03 03:20:00|17.96|17.81|17.88|17.73|17.97|17.82|17.86|17.71|91
1762140300000|2025-11-03 03:25:00|17.87|17.72|17.87|17.72|17.91|17.76|17.85|17.7|99
1762140600000|2025-11-03 03:30:00|17.86|17.71|17.78|17.63|17.86|17.71|17.73|17.58|214
1762140900000|2025-11-03 03:35:00|17.79|17.64|17.78|17.63|17.84|17.69|17.76|17.61|120
1762141200000|2025-11-03 03:40:00|17.77|17.62|17.77|17.62|17.82|17.67|17.77|17.62|105
1762141500000|2025-11-03 03:45:00|17.76|17.61|17.7|17.55|17.76|17.61|17.69|17.54|128
1762141800000|2025-11-03 03:50:00|17.69|17.54|17.67|17.52|17.73|17.58|17.64|17.49|173
1762142100000|2025-11-03 03:55:00|17.68|17.53|17.62|17.47|17.68|17.53|17.6|17.45|107
1762142400000|2025-11-03 04:00:00|17.61|17.46|17.54|17.39|17.61|17.46|17.52|17.37|193
1762142700000|2025-11-03 04:05:00|17.53|17.38|17.52|17.37|17.55|17.4|17.47|17.32|166
1762143000000|2025-11-03 04:10:00|17.53|17.38|17.54|17.39|17.57|17.42|17.5|17.35|122
1762143300000|2025-11-03 04:15:00|17.55|17.4|17.53|17.38|17.56|17.41|17.52|17.37|149
1762143600000|2025-11-03 04:20:00|17.52|17.37|17.57|17.42|17.61|17.46|17.52|17.37|107
1762143900000|2025-11-03 04:25:00|17.56|17.41|17.57|17.42|17.61|17.46|17.55|17.4|74
1762144200000|2025-11-03 04:30:00|17.56|17.41|17.56|17.41|17.57|17.42|17.5|17.35|137
1762144500000|2025-11-03 04:35:00|17.57|17.42|17.57|17.42|17.6|17.45|17.54|17.39|125
1762144800000|2025-11-03 04:40:00|17.56|17.41|17.53|17.38|17.57|17.42|17.52|17.37|60
1762145100000|2025-11-03 04:45:00|17.52|17.37|17.56|17.41|17.57|17.42|17.52|17.37|145
1762145400000|2025-11-03 04:50:00|17.57|17.42|17.69|17.54|17.69|17.54|17.57|17.42|95
1762145700000|2025-11-03 04:55:00|17.68|17.53|17.7|17.55|17.7|17.55|17.67|17.52|49
1762146000000|2025-11-03 05:00:00|17.69|17.54|17.75|17.6|17.76|17.61|17.69|17.54|69
1762146300000|2025-11-03 05:05:00|17.76|17.61|17.85|17.7|17.85|17.7|17.74|17.59|82
1762146600000|2025-11-03 05:10:00|17.84|17.69|17.8|17.65|17.84|17.69|17.77|17.62|105
1762146900000|2025-11-03 05:15:00|17.79|17.64|17.75|17.6|17.81|17.66|17.74|17.59|101
1762147200000|2025-11-03 05:20:00|17.74|17.59|17.73|17.58|17.77|17.62|17.72|17.57|131
1762147500000|2025-11-03 05:25:00|17.74|17.59|17.71|17.56|17.75|17.6|17.7|17.55|176
1762147800000|2025-11-03 05:30:00|17.72|17.57|17.73|17.58|17.73|17.58|17.7|17.55|84
1762148100000|2025-11-03 05:35:00|17.72|17.57|17.61|17.46|17.73|17.58|17.6|17.45|74
1762148400000|2025-11-03 05:40:00|17.6|17.45|17.6|17.45|17.62|17.47|17.59|17.44|83
1762148700000|2025-11-03 05:45:00|17.61|17.46|17.54|17.39|17.61|17.46|17.54|17.39|96
1762149000000|2025-11-03 05:50:00|17.55|17.4|17.53|17.38|17.56|17.41|17.52|17.37|93
1762149300000|2025-11-03 05:55:00|17.54|17.39|17.53|17.38|17.55|17.4|17.52|17.37|126
1762149600000|2025-11-03 06:00:00|17.52|17.37|17.54|17.39|17.56|17.41|17.5|17.35|93
1762149900000|2025-11-03 06:05:00|17.53|17.38|17.55|17.4|17.59|17.44|17.53|17.38|73
1762150200000|2025-11-03 06:10:00|17.54|17.39|17.48|17.33|17.54|17.39|17.42|17.27|136
1762150500000|2025-11-03 06:15:00|17.47|17.32|17.47|17.32|17.52|17.37|17.45|17.3|83
1762150800000|2025-11-03 06:20:00|17.48|17.33|17.52|17.37|17.54|17.39|17.46|17.31|96
1762151100000|2025-11-03 06:25:00|17.53|17.38|17.51|17.36|17.55|17.4|17.49|17.34|71
1762151400000|2025-11-03 06:30:00|17.5|17.35|17.5|17.35|17.53|17.38|17.47|17.32|108
1762151700000|2025-11-03 06:35:00|17.49|17.34|17.47|17.32|17.54|17.39|17.46|17.31|49
1762152000000|2025-11-03 06:40:00|17.46|17.31|17.42|17.27|17.49|17.34|17.42|17.27|109
1762152300000|2025-11-03 06:45:00|17.41|17.26|17.37|17.22|17.43|17.28|17.26|17.11|158
1762152600000|2025-11-03 06:50:00|17.36|17.21|17.43|17.28|17.5|17.35|17.36|17.21|116
1762152900000|2025-11-03 06:55:00|17.44|17.29|17.48|17.33|17.49|17.34|17.41|17.26|103
1762153200000|2025-11-03 07:00:00|17.47|17.32|17.41|17.26|17.48|17.33|17.39|17.24|160
1762153500000|2025-11-03 07:05:00|17.42|17.27|17.44|17.29|17.46|17.31|17.39|17.24|111
1762153800000|2025-11-03 07:10:00|17.45|17.3|17.46|17.31|17.48|17.33|17.42|17.27|112
1762154100000|2025-11-03 07:15:00|17.47|17.32|17.46|17.31|17.51|17.36|17.44|17.29|108
1762154400000|2025-11-03 07:20:00|17.47|17.32|17.6|17.45|17.62|17.47|17.44|17.29|86
1762154700000|2025-11-03 07:25:00|17.61|17.46|17.56|17.41|17.62|17.47|17.54|17.39|84
1762155000000|2025-11-03 07:30:00|17.55|17.4|17.6|17.45|17.63|17.48|17.53|17.38|84
1762155300000|2025-11-03 07:35:00|17.59|17.44|17.65|17.5|17.67|17.52|17.58|17.43|107
1762155600000|2025-11-03 07:40:00|17.64|17.49|17.6|17.45|17.66|17.51|17.6|17.45|129
1762155900000|2025-11-03 07:45:00|17.59|17.44|17.6|17.45|17.61|17.46|17.58|17.43|86
1762156200000|2025-11-03 07:50:00|17.61|17.46|17.63|17.48|17.65|17.5|17.59|17.44|81
1762156500000|2025-11-03 07:55:00|17.62|17.47|17.55|17.4|17.65|17.5|17.55|17.4|84
1762156800000|2025-11-03 08:00:00|17.56|17.41|17.56|17.41|17.58|17.43|17.53|17.38|87
1762157100000|2025-11-03 08:05:00|17.55|17.4|17.52|17.37|17.58|17.43|17.52|17.37|92
1762157400000|2025-11-03 08:10:00|17.53|17.38|17.52|17.37|17.56|17.41|17.52|17.37|66
1762157700000|2025-11-03 08:15:00|17.51|17.36|17.52|17.37|17.55|17.4|17.48|17.33|76
1762158000000|2025-11-03 08:20:00|17.51|17.36|17.46|17.31|17.52|17.37|17.46|17.31|50
1762158300000|2025-11-03 08:25:00|17.47|17.32|17.44|17.29|17.47|17.32|17.43|17.28|100
1762158600000|2025-11-03 08:30:00|17.45|17.3|17.47|17.32|17.48|17.33|17.43|17.28|43
1762158900000|2025-11-03 08:35:00|17.46|17.31|17.43|17.28|17.49|17.34|17.41|17.26|100
1762159200000|2025-11-03 08:40:00|17.42|17.27|17.45|17.3|17.46|17.31|17.42|17.27|60
1762159500000|2025-11-03 08:45:00|17.46|17.31|17.41|17.26|17.46|17.31|17.39|17.24|112
1762159800000|2025-11-03 08:50:00|17.42|17.27|17.59|17.44|17.61|17.46|17.42|17.27|122
1762160100000|2025-11-03 08:55:00|17.58|17.43|17.55|17.4|17.58|17.43|17.51|17.36|97
1762160400000|2025-11-03 09:00:00|17.54|17.39|17.6|17.45|17.61|17.46|17.52|17.37|69
1762160700000|2025-11-03 09:05:00|17.61|17.46|17.66|17.51|17.71|17.56|17.6|17.45|106
1762161000000|2025-11-03 09:10:00|17.65|17.5|17.66|17.51|17.68|17.53|17.63|17.48|112
1762161300000|2025-11-03 09:15:00|17.65|17.5|17.61|17.46|17.65|17.5|17.6|17.45|95
1762161600000|2025-11-03 09:20:00|17.6|17.45|17.51|17.36|17.61|17.46|17.5|17.35|120
1762161900000|2025-11-03 09:25:00|17.52|17.37|17.52|17.37|17.54|17.39|17.48|17.33|99
1762162200000|2025-11-03 09:30:00|17.53|17.38|17.5|17.35|17.56|17.41|17.49|17.34|42
1762162500000|2025-11-03 09:35:00|17.49|17.34|17.48|17.33|17.53|17.38|17.48|17.33|155
1762162800000|2025-11-03 09:40:00|17.49|17.34|17.5|17.35|17.51|17.36|17.48|17.33|114
1762163100000|2025-11-03 09:45:00|17.49|17.34|17.49|17.34|17.52|17.37|17.48|17.33|75
1762163400000|2025-11-03 09:50:00|17.5|17.35|17.45|17.3|17.5|17.35|17.44|17.29|109
1762163700000|2025-11-03 09:55:00|17.44|17.29|17.42|17.27|17.47|17.32|17.41|17.26|112
1762164000000|2025-11-03 10:00:00|17.43|17.28|17.44|17.29|17.51|17.36|17.42|17.27|92
1762164300000|2025-11-03 10:05:00|17.45|17.3|17.48|17.33|17.49|17.34|17.45|17.3|52
1762164600000|2025-11-03 10:10:00|17.49|17.34|17.47|17.32|17.49|17.34|17.45|17.3|67
1762164900000|2025-11-03 10:15:00|17.48|17.33|17.47|17.32|17.49|17.34|17.46|17.31|46
1762165200000|2025-11-03 10:20:00|17.48|17.33|17.48|17.33|17.49|17.34|17.46|17.31|81
1762165500000|2025-11-03 10:25:00|17.47|17.32|17.47|17.32|17.49|17.34|17.46|17.31|95
1762165800000|2025-11-03 10:30:00|17.46|17.31|17.39|17.24|17.47|17.32|17.38|17.23|32
1762166100000|2025-11-03 10:35:00|17.4|17.25|17.36|17.21|17.41|17.26|17.35|17.2|53
1762166400000|2025-11-03 10:40:00|17.37|17.22|17.36|17.21|17.4|17.25|17.35|17.2|80
1762166700000|2025-11-03 10:45:00|17.37|17.22|17.38|17.23|17.39|17.24|17.34|17.19|64
1762167000000|2025-11-03 10:50:00|17.37|17.22|17.36|17.21|17.39|17.24|17.35|17.2|26
1762167300000|2025-11-03 10:55:00|17.35|17.2|17.33|17.18|17.39|17.24|17.28|17.13|80
1762167600000|2025-11-03 11:00:00|17.34|17.19|17.48|17.33|17.52|17.37|17.34|17.19|156
1762167900000|2025-11-03 11:05:00|17.49|17.34|17.47|17.32|17.5|17.35|17.42|17.27|95
1762168200000|2025-11-03 11:10:00|17.48|17.33|17.46|17.31|17.49|17.34|17.45|17.3|45
1762168500000|2025-11-03 11:15:00|17.45|17.3|17.55|17.4|17.59|17.44|17.45|17.3|99
1762168800000|2025-11-03 11:20:00|17.54|17.39|17.49|17.34|17.58|17.43|17.49|17.34|68
1762169100000|2025-11-03 11:25:00|17.48|17.33|17.55|17.4|17.55|17.4|17.48|17.33|36
1762169400000|2025-11-03 11:30:00|17.54|17.39|17.54|17.39|17.58|17.43|17.54|17.39|77
1762169700000|2025-11-03 11:35:00|17.55|17.4|17.58|17.43|17.59|17.44|17.52|17.37|42
1762170000000|2025-11-03 11:40:00|17.57|17.42|17.58|17.43|17.59|17.44|17.56|17.41|58
1762170300000|2025-11-03 11:45:00|17.59|17.44|17.64|17.49|17.65|17.5|17.58|17.43|102
1762170600000|2025-11-03 11:50:00|17.65|17.5|17.59|17.44|17.65|17.5|17.57|17.42|97
1762170900000|2025-11-03 11:55:00|17.58|17.43|17.56|17.41|17.59|17.44|17.54|17.39|53
1762171200000|2025-11-03 12:00:00|17.57|17.42|17.59|17.44|17.63|17.48|17.54|17.39|62
1762171500000|2025-11-03 12:05:00|17.58|17.43|17.58|17.43|17.58|17.43|17.52|17.37|105
1762171800000|2025-11-03 12:10:00|17.57|17.42|17.63|17.48|17.66|17.51|17.57|17.42|53
1762172100000|2025-11-03 12:15:00|17.64|17.49|17.7|17.55|17.71|17.56|17.64|17.49|71
1762172400000|2025-11-03 12:20:00|17.69|17.54|17.72|17.57|17.73|17.58|17.69|17.54|46
1762172700000|2025-11-03 12:25:00|17.73|17.58|17.72|17.57|17.75|17.6|17.7|17.55|64
1762173000000|2025-11-03 12:30:00|17.73|17.58|17.7|17.55|17.73|17.58|17.68|17.53|114
1762173300000|2025-11-03 12:35:00|17.69|17.54|17.67|17.52|17.71|17.56|17.65|17.5|49
1762173600000|2025-11-03 12:40:00|17.66|17.51|17.62|17.47|17.66|17.51|17.61|17.46|47
1762173900000|2025-11-03 12:45:00|17.63|17.48|17.63|17.48|17.65|17.5|17.61|17.46|84
1762174200000|2025-11-03 12:50:00|17.64|17.49|17.58|17.43|17.64|17.49|17.58|17.43|51
1762174500000|2025-11-03 12:55:00|17.59|17.44|17.55|17.4|17.59|17.44|17.55|17.4|95
1762174800000|2025-11-03 13:00:00|17.54|17.39|17.59|17.44|17.59|17.44|17.53|17.38|56
1762175100000|2025-11-03 13:05:00|17.58|17.43|17.56|17.41|17.59|17.44|17.55|17.4|77
1762175400000|2025-11-03 13:10:00|17.55|17.4|17.56|17.41|17.58|17.43|17.53|17.38|68
1762175700000|2025-11-03 13:15:00|17.55|17.4|17.54|17.39|17.56|17.41|17.53|17.38|82
1762176000000|2025-11-03 13:20:00|17.53|17.38|17.5|17.35|17.54|17.39|17.49|17.34|94
1762176300000|2025-11-03 13:25:00|17.49|17.34|17.51|17.36|17.56|17.41|17.49|17.34|124
1762176600000|2025-11-03 13:30:00|17.52|17.37|17.63|17.48|17.64|17.49|17.52|17.37|80
1762176900000|2025-11-03 13:35:00|17.64|17.49|17.63|17.48|17.65|17.5|17.6|17.45|76
1762177200000|2025-11-03 13:40:00|17.64|17.49|17.6|17.45|17.66|17.51|17.57|17.42|65
1762177500000|2025-11-03 13:45:00|17.61|17.46|17.56|17.41|17.62|17.47|17.53|17.38|103
1762177800000|2025-11-03 13:50:00|17.55|17.4|17.57|17.42|17.58|17.43|17.49|17.34|92
1762178100000|2025-11-03 13:55:00|17.58|17.43|17.53|17.38|17.6|17.45|17.51|17.36|56
1762178400000|2025-11-03 14:00:00|17.54|17.39|17.61|17.46|17.62|17.47|17.54|17.39|133
1762178700000|2025-11-03 14:05:00|17.62|17.47|17.68|17.53|17.77|17.62|17.62|17.47|164
1762179000000|2025-11-03 14:10:00|17.69|17.54|17.64|17.49|17.7|17.55|17.63|17.48|90
1762179300000|2025-11-03 14:15:00|17.63|17.48|17.63|17.48|17.65|17.5|17.61|17.46|55
1762179600000|2025-11-03 14:20:00|17.64|17.49|17.59|17.44|17.64|17.49|17.58|17.43|66
1762179900000|2025-11-03 14:25:00|17.6|17.45|17.59|17.44|17.61|17.46|17.57|17.42|68
1762180200000|2025-11-03 14:30:00|17.6|17.45|17.55|17.4|17.62|17.47|17.54|17.39|167
1762180500000|2025-11-03 14:35:00|17.56|17.41|17.56|17.41|17.59|17.44|17.52|17.37|147
1762180800000|2025-11-03 14:40:00|17.55|17.4|17.46|17.31|17.56|17.41|17.45|17.3|157
1762181100000|2025-11-03 14:45:00|17.45|17.3|17.48|17.33|17.52|17.37|17.43|17.28|161
1762181400000|2025-11-03 14:50:00|17.47|17.32|17.51|17.36|17.56|17.41|17.44|17.29|174
1762181700000|2025-11-03 14:55:00|17.52|17.37|17.58|17.43|17.58|17.43|17.51|17.36|138
1762182000000|2025-11-03 15:00:00|17.59|17.44|17.44|17.29|17.62|17.47|17.41|17.26|200
1762182300000|2025-11-03 15:05:00|17.43|17.28|17.34|17.19|17.43|17.28|17.34|17.19|90
1762182600000|2025-11-03 15:10:00|17.33|17.18|17.33|17.18|17.35|17.2|17.3|17.15|114
1762182900000|2025-11-03 15:15:00|17.32|17.17|17.31|17.16|17.33|17.18|17.28|17.13|106
1762183200000|2025-11-03 15:20:00|17.3|17.15|17.21|17.06|17.31|17.16|17.2|17.05|141
1762183500000|2025-11-03 15:25:00|17.2|17.05|16.71|16.56|17.23|17.08|16.62|16.47|443
1762183800000|2025-11-03 15:30:00|16.72|16.57|16.53|16.38|16.73|16.58|16.07|15.92|633
1762184100000|2025-11-03 15:35:00|16.54|16.39|16.73|16.58|16.77|16.62|16.53|16.38|476
1762184400000|2025-11-03 15:40:00|16.72|16.57|16.59|16.44|16.73|16.58|16.55|16.4|389
1762184700000|2025-11-03 15:45:00|16.58|16.43|16.53|16.38|16.66|16.51|16.49|16.34|410
1762185000000|2025-11-03 15:50:00|16.52|16.37|16.45|16.3|16.6|16.45|16.44|16.29|453
1762185300000|2025-11-03 15:55:00|16.46|16.31|16.44|16.29|16.52|16.37|16.41|16.26|264
1762185600000|2025-11-03 16:00:00|16.45|16.3|16.4|16.25|16.5|16.35|16.37|16.22|297
1762185900000|2025-11-03 16:05:00|16.41|16.26|16.48|16.33|16.49|16.34|16.39|16.24|320
1762186200000|2025-11-03 16:10:00|16.47|16.32|16.66|16.51|16.66|16.51|16.44|16.29|327
1762186500000|2025-11-03 16:15:00|16.65|16.5|16.87|16.72|16.87|16.72|16.64|16.49|272
1762186800000|2025-11-03 16:20:00|16.88|16.73|16.83|16.68|16.92|16.77|16.79|16.64|194
1762187100000|2025-11-03 16:25:00|16.84|16.69|16.79|16.64|16.87|16.72|16.76|16.61|227
1762187400000|2025-11-03 16:30:00|16.78|16.63|16.79|16.64|16.88|16.73|16.77|16.62|273
1762187700000|2025-11-03 16:35:00|16.78|16.63|16.83|16.68|16.86|16.71|16.76|16.61|248
1762188000000|2025-11-03 16:40:00|16.82|16.67|16.79|16.64|16.89|16.74|16.78|16.63|191
1762188300000|2025-11-03 16:45:00|16.8|16.65|16.78|16.63|16.87|16.72|16.77|16.62|157
1762188600000|2025-11-03 16:50:00|16.79|16.64|16.8|16.65|16.86|16.71|16.78|16.63|174
1762188900000|2025-11-03 16:55:00|16.79|16.64|16.82|16.67|16.86|16.71|16.79|16.64|118
1762189200000|2025-11-03 17:00:00|16.81|16.66|16.9|16.75|16.9|16.75|16.79|16.64|176
1762189500000|2025-11-03 17:05:00|16.89|16.74|16.96|16.81|16.96|16.81|16.89|16.74|221
1762189800000|2025-11-03 17:10:00|16.95|16.8|16.94|16.79|16.96|16.81|16.9|16.75|194
1762190100000|2025-11-03 17:15:00|16.93|16.78|17|16.85|17|16.85|16.89|16.74|208
1762190400000|2025-11-03 17:20:00|17.01|16.86|17.03|16.88|17.17|17.02|17|16.85|239
1762190700000|2025-11-03 17:25:00|17.04|16.89|16.93|16.78|17.04|16.89|16.93|16.78|168
1762191000000|2025-11-03 17:30:00|16.94|16.79|17.03|16.88|17.05|16.9|16.92|16.77|182
1762191300000|2025-11-03 17:35:00|17.04|16.89|17.13|16.98|17.15|17|17.04|16.89|194
1762191600000|2025-11-03 17:40:00|17.12|16.97|17.04|16.89|17.12|16.97|17.02|16.87|199
1762191900000|2025-11-03 17:45:00|17.05|16.9|17.15|17|17.17|17.02|17.04|16.89|180
1762192200000|2025-11-03 17:50:00|17.14|16.99|17.05|16.9|17.16|17.01|17.05|16.9|243
1762192500000|2025-11-03 17:55:00|17.06|16.91|17.08|16.93|17.12|16.97|17.05|16.9|238
1762192800000|2025-11-03 18:00:00|17.09|16.94|17.08|16.93|17.13|16.98|17.06|16.91|264
1762193100000|2025-11-03 18:05:00|17.07|16.92|17.08|16.93|17.09|16.94|17.03|16.88|168
1762193400000|2025-11-03 18:10:00|17.09|16.94|17.03|16.88|17.12|16.97|17.02|16.87|169
1762193700000|2025-11-03 18:15:00|17.04|16.89|17.06|16.91|17.07|16.92|17.02|16.87|237
1762194000000|2025-11-03 18:20:00|17.07|16.92|17.02|16.87|17.08|16.93|17.01|16.86|203
1762194300000|2025-11-03 18:25:00|17.01|16.86|16.99|16.84|17.04|16.89|16.96|16.81|142
1762194600000|2025-11-03 18:30:00|16.98|16.83|17.02|16.87|17.06|16.91|16.98|16.83|181
1762194900000|2025-11-03 18:35:00|17.01|16.86|17.05|16.9|17.07|16.92|17.01|16.86|165
1762195200000|2025-11-03 18:40:00|17.04|16.89|17.04|16.89|17.06|16.91|16.99|16.84|164
1762195500000|2025-11-03 18:45:00|17.03|16.88|17.03|16.88|17.07|16.92|16.99|16.84|207
1762195800000|2025-11-03 18:50:00|17.04|16.89|17|16.85|17.07|16.92|16.98|16.83|149
1762196100000|2025-11-03 18:55:00|17.01|16.86|16.98|16.83|17.02|16.87|16.97|16.82|136
1762196400000|2025-11-03 19:00:00|16.97|16.82|16.94|16.79|17.02|16.87|16.93|16.78|208
1762196700000|2025-11-03 19:05:00|16.93|16.78|16.94|16.79|16.95|16.8|16.9|16.75|197
1762197000000|2025-11-03 19:10:00|16.95|16.8|16.94|16.79|16.97|16.82|16.9|16.75|234
1762197300000|2025-11-03 19:15:00|16.95|16.8|16.89|16.74|17.01|16.86|16.89|16.74|234
1762197600000|2025-11-03 19:20:00|16.9|16.75|16.84|16.69|16.94|16.79|16.83|16.68|227
1762197900000|2025-11-03 19:25:00|16.83|16.68|16.85|16.7|16.86|16.71|16.82|16.67|205
1762198200000|2025-11-03 19:30:00|16.84|16.69|16.86|16.71|16.89|16.74|16.84|16.69|262
1762198500000|2025-11-03 19:35:00|16.87|16.72|16.93|16.78|16.94|16.79|16.84|16.69|243
1762198800000|2025-11-03 19:40:00|16.94|16.79|16.94|16.79|16.97|16.82|16.9|16.75|177
1762199100000|2025-11-03 19:45:00|16.95|16.8|16.96|16.81|17|16.85|16.94|16.79|208
1762199400000|2025-11-03 19:50:00|16.97|16.82|16.9|16.75|16.97|16.82|16.89|16.74|232
1762199700000|2025-11-03 19:55:00|16.91|16.76|16.86|16.71|16.91|16.76|16.84|16.69|178
1762200000000|2025-11-03 20:00:00|16.87|16.72|16.87|16.72|16.9|16.75|16.85|16.7|217
1762200300000|2025-11-03 20:05:00|16.88|16.73|16.79|16.64|16.88|16.73|16.75|16.6|192
1762200600000|2025-11-03 20:10:00|16.78|16.63|16.74|16.59|16.81|16.66|16.74|16.59|140
1762200900000|2025-11-03 20:15:00|16.73|16.58|16.74|16.59|16.75|16.6|16.7|16.55|158
1762201200000|2025-11-03 20:20:00|16.75|16.6|16.7|16.55|16.77|16.62|16.69|16.54|140
1762201500000|2025-11-03 20:25:00|16.69|16.54|16.73|16.58|16.74|16.59|16.68|16.53|189
1762201800000|2025-11-03 20:30:00|16.72|16.57|16.67|16.52|16.77|16.62|16.66|16.51|172
1762202100000|2025-11-03 20:35:00|16.66|16.51|16.7|16.55|16.71|16.56|16.65|16.5|209
1762202400000|2025-11-03 20:40:00|16.71|16.56|16.65|16.5|16.71|16.56|16.64|16.49|157
1762202700000|2025-11-03 20:45:00|16.66|16.51|16.61|16.46|16.67|16.52|16.59|16.44|169
1762203000000|2025-11-03 20:50:00|16.62|16.47|16.52|16.37|16.62|16.47|16.5|16.35|233
1762203300000|2025-11-03 20:55:00|16.53|16.38|16.61|16.46|16.62|16.47|16.5|16.35|224
1762203600000|2025-11-03 21:00:00|16.6|16.45|16.77|16.62|16.82|16.67|16.6|16.45|252
1762203900000|2025-11-03 21:05:00|16.79|16.64|16.69|16.54|16.82|16.67|16.69|16.54|155
1762204200000|2025-11-03 21:10:00|16.68|16.53|16.66|16.51|16.72|16.57|16.66|16.51|111
1762204500000|2025-11-03 21:15:00|16.67|16.52|16.6|16.45|16.68|16.53|16.5|16.35|210
1762204800000|2025-11-03 21:20:00|16.59|16.44|16.66|16.51|16.75|16.6|16.57|16.42|217
1762205100000|2025-11-03 21:25:00|16.65|16.5|16.68|16.53|16.69|16.54|16.61|16.46|134
1762205400000|2025-11-03 21:30:00|16.69|16.54|16.77|16.62|16.77|16.62|16.64|16.49|174
1762205700000|2025-11-03 21:35:00|16.78|16.63|16.76|16.61|16.84|16.69|16.75|16.6|147
1762206000000|2025-11-03 21:40:00|16.77|16.62|16.83|16.68|16.84|16.69|16.76|16.61|161
1762206300000|2025-11-03 21:45:00|16.84|16.69|16.82|16.67|16.86|16.71|16.81|16.66|131
1762206600000|2025-11-03 21:50:00|16.81|16.66|16.84|16.69|16.87|16.72|16.81|16.66|106
1762206900000|2025-11-03 21:55:00|16.85|16.7|16.84|16.69|16.85|16.7|16.8|16.65|100
1762207200000|2025-11-03 22:00:00|16.83|16.68|16.77|16.62|16.85|16.7|16.74|16.59|73
1762207500000|2025-11-03 22:05:00|16.78|16.63|16.79|16.64|16.83|16.68|16.77|16.62|46
1762207800000|2025-11-03 22:10:00|16.8|16.65|16.78|16.63|16.8|16.65|16.74|16.59|63
1762208100000|2025-11-03 22:15:00|16.79|16.64|16.78|16.63|16.8|16.65|16.76|16.61|66
1762208400000|2025-11-03 22:20:00|16.77|16.62|16.75|16.6|16.8|16.65|16.71|16.56|41
1762208700000|2025-11-03 22:25:00|16.74|16.59|16.65|16.5|16.74|16.59|16.65|16.5|46
1762209000000|2025-11-03 22:30:00|16.64|16.49|16.65|16.5|16.66|16.51|16.58|16.43|106
1762209300000|2025-11-03 22:35:00|16.64|16.49|16.63|16.48|16.72|16.57|16.62|16.47|64
1762209600000|2025-11-03 22:40:00|16.64|16.49|16.69|16.54|16.69|16.54|16.64|16.49|36
1762209900000|2025-11-03 22:45:00|16.7|16.55|16.78|16.63|16.78|16.63|16.7|16.55|21
1762210200000|2025-11-03 22:50:00|16.79|16.64|16.75|16.6|16.79|16.64|16.74|16.59|23
1762210500000|2025-11-03 22:55:00|16.74|16.59|16.69|16.54|16.74|16.59|16.69|16.54|22
1762210800000|2025-11-03 23:00:00|16.68|16.53|16.58|16.43|16.69|16.54|16.55|16.4|174
1762211100000|2025-11-03 23:05:00|16.57|16.42|16.62|16.47|16.64|16.49|16.57|16.42|88
1762211400000|2025-11-03 23:10:00|16.63|16.48|16.61|16.46|16.67|16.52|16.61|16.46|117
1762211700000|2025-11-03 23:15:00|16.62|16.47|16.69|16.54|16.69|16.54|16.6|16.45|110
1762212000000|2025-11-03 23:20:00|16.68|16.53|16.69|16.54|16.73|16.58|16.67|16.52|124
1762212300000|2025-11-03 23:25:00|16.68|16.53|16.7|16.55|16.73|16.58|16.68|16.53|53
1762212600000|2025-11-03 23:30:00|16.69|16.54|16.74|16.59|16.75|16.6|16.68|16.53|98
1762212900000|2025-11-03 23:35:00|16.75|16.6|16.77|16.62|16.78|16.63|16.71|16.56|67
1762213200000|2025-11-03 23:40:00|16.78|16.63|16.79|16.64|16.81|16.66|16.77|16.62|154
1762213500000|2025-11-03 23:45:00|16.8|16.65|16.74|16.59|16.8|16.65|16.72|16.57|159
1762213800000|2025-11-03 23:50:00|16.75|16.6|16.74|16.59|16.75|16.6|16.72|16.57|110
1762214100000|2025-11-03 23:55:00|16.75|16.6|16.73|16.58|16.76|16.61|16.72|16.57|99
1762214400000|2025-11-04 00:00:00|16.72|16.57|16.7|16.55|16.73|16.58|16.68|16.53|124
1762214700000|2025-11-04 00:05:00|16.71|16.56|16.72|16.57|16.74|16.59|16.68|16.53|98
1762215000000|2025-11-04 00:10:00|16.73|16.58|16.69|16.54|16.73|16.58|16.68|16.53|83
1762215300000|2025-11-04 00:15:00|16.7|16.55|16.66|16.51|16.73|16.58|16.66|16.51|139
1762215600000|2025-11-04 00:20:00|16.67|16.52|16.6|16.45|16.68|16.53|16.59|16.44|82
1762215900000|2025-11-04 00:25:00|16.59|16.44|16.55|16.4|16.6|16.45|16.54|16.39|129
1762216200000|2025-11-04 00:30:00|16.56|16.41|16.72|16.57|16.72|16.57|16.56|16.41|156
1762216500000|2025-11-04 00:35:00|16.73|16.58|16.9|16.75|16.91|16.76|16.72|16.57|218
1762216800000|2025-11-04 00:40:00|16.91|16.76|16.94|16.79|16.96|16.81|16.88|16.73|168
1762217100000|2025-11-04 00:45:00|16.93|16.78|16.93|16.78|16.96|16.81|16.91|16.76|123
1762217400000|2025-11-04 00:50:00|16.92|16.77|16.85|16.7|16.93|16.78|16.85|16.7|80
1762217700000|2025-11-04 00:55:00|16.84|16.69|16.83|16.68|16.85|16.7|16.79|16.64|86
1762218000000|2025-11-04 01:00:00|16.84|16.69|16.81|16.66|16.86|16.71|16.8|16.65|88
1762218300000|2025-11-04 01:05:00|16.8|16.65|16.84|16.69|16.87|16.72|16.77|16.62|117
1762218600000|2025-11-04 01:10:00|16.83|16.68|16.83|16.68|16.86|16.71|16.82|16.67|113
1762218900000|2025-11-04 01:15:00|16.84|16.69|16.85|16.7|16.86|16.71|16.81|16.66|122
1762219200000|2025-11-04 01:20:00|16.86|16.71|16.94|16.79|16.97|16.82|16.86|16.71|158
1762219500000|2025-11-04 01:25:00|16.95|16.8|16.9|16.75|16.96|16.81|16.88|16.73|122
1762219800000|2025-11-04 01:30:00|16.91|16.76|16.98|16.83|16.99|16.84|16.89|16.74|118
1762220100000|2025-11-04 01:35:00|16.97|16.82|17|16.85|17.04|16.89|16.95|16.8|87
1762220400000|2025-11-04 01:40:00|16.99|16.84|16.92|16.77|17.01|16.86|16.92|16.77|88
1762220700000|2025-11-04 01:45:00|16.93|16.78|16.9|16.75|16.93|16.78|16.89|16.74|74
1762221000000|2025-11-04 01:50:00|16.89|16.74|16.91|16.76|16.92|16.77|16.85|16.7|81
1762221300000|2025-11-04 01:55:00|16.9|16.75|16.93|16.78|16.97|16.82|16.9|16.75|128
1762221600000|2025-11-04 02:00:00|16.92|16.77|16.88|16.73|16.93|16.78|16.86|16.71|129
1762221900000|2025-11-04 02:05:00|16.87|16.72|16.92|16.77|16.93|16.78|16.86|16.71|104
1762222200000|2025-11-04 02:10:00|16.93|16.78|16.96|16.81|16.97|16.82|16.92|16.77|134
1762222500000|2025-11-04 02:15:00|16.95|16.8|16.98|16.83|16.98|16.83|16.92|16.77|122
1762222800000|2025-11-04 02:20:00|16.97|16.82|17.01|16.86|17.02|16.87|16.97|16.82|97
1762223100000|2025-11-04 02:25:00|17|16.85|16.96|16.81|17.02|16.87|16.95|16.8|105
1762223400000|2025-11-04 02:30:00|16.95|16.8|16.94|16.79|16.97|16.82|16.92|16.77|78
1762223700000|2025-11-04 02:35:00|16.95|16.8|16.97|16.82|16.98|16.83|16.92|16.77|111
1762224000000|2025-11-04 02:40:00|16.98|16.83|16.91|16.76|16.98|16.83|16.9|16.75|86
1762224300000|2025-11-04 02:45:00|16.9|16.75|16.9|16.75|16.92|16.77|16.88|16.73|61
1762224600000|2025-11-04 02:50:00|16.91|16.76|16.93|16.78|16.93|16.78|16.89|16.74|95
1762224900000|2025-11-04 02:55:00|16.92|16.77|16.91|16.76|16.94|16.79|16.91|16.76|44
1762225200000|2025-11-04 03:00:00|16.92|16.77|16.92|16.77|16.98|16.83|16.91|16.76|133
1762225500000|2025-11-04 03:05:00|16.93|16.78|16.93|16.78|16.93|16.78|16.87|16.72|111
1762225800000|2025-11-04 03:10:00|16.92|16.77|17.04|16.89|17.05|16.9|16.91|16.76|117
1762226100000|2025-11-04 03:15:00|17.05|16.9|17|16.85|17.06|16.91|16.99|16.84|127
1762226400000|2025-11-04 03:20:00|17.01|16.86|17.01|16.86|17.03|16.88|16.98|16.83|123
1762226700000|2025-11-04 03:25:00|17.02|16.87|17.05|16.9|17.06|16.91|17.02|16.87|95
1762227000000|2025-11-04 03:30:00|17.06|16.91|17.05|16.9|17.06|16.91|17|16.85|122
1762227300000|2025-11-04 03:35:00|17.06|16.91|17.06|16.91|17.07|16.92|17.02|16.87|79
1762227600000|2025-11-04 03:40:00|17.07|16.92|17.05|16.9|17.07|16.92|17.03|16.88|83
1762227900000|2025-11-04 03:45:00|17.06|16.91|17|16.85|17.06|16.91|16.99|16.84|137
1762228200000|2025-11-04 03:50:00|16.99|16.84|17|16.85|17.01|16.86|16.96|16.81|92
1762228500000|2025-11-04 03:55:00|17.01|16.86|16.99|16.84|17.02|16.87|16.98|16.83|59
1762228800000|2025-11-04 04:00:00|17|16.85|17.05|16.9|17.05|16.9|16.97|16.82|88
1762229100000|2025-11-04 04:05:00|17.04|16.89|17.03|16.88|17.06|16.91|16.99|16.84|108
1762229400000|2025-11-04 04:10:00|17.04|16.89|17.06|16.91|17.09|16.94|17.03|16.88|121
1762229700000|2025-11-04 04:15:00|17.05|16.9|16.98|16.83|17.05|16.9|16.97|16.82|84
1762230000000|2025-11-04 04:20:00|16.99|16.84|17|16.85|17.01|16.86|16.96|16.81|88
1762230300000|2025-11-04 04:25:00|16.99|16.84|17|16.85|17.01|16.86|16.98|16.83|116
1762230600000|2025-11-04 04:30:00|17.01|16.86|16.99|16.84|17.04|16.89|16.99|16.84|57
1762230900000|2025-11-04 04:35:00|17|16.85|16.96|16.81|17.01|16.86|16.94|16.79|87
1762231200000|2025-11-04 04:40:00|16.97|16.82|16.91|16.76|16.98|16.83|16.91|16.76|61
1762231500000|2025-11-04 04:45:00|16.92|16.77|16.91|16.76|16.94|16.79|16.9|16.75|64
1762231800000|2025-11-04 04:50:00|16.9|16.75|16.88|16.73|16.91|16.76|16.87|16.72|95
1762232100000|2025-11-04 04:55:00|16.87|16.72|16.84|16.69|16.88|16.73|16.84|16.69|84
1762232400000|2025-11-04 05:00:00|16.83|16.68|16.8|16.65|16.84|16.69|16.76|16.61|175
1762232700000|2025-11-04 05:05:00|16.81|16.66|16.84|16.69|16.84|16.69|16.8|16.65|115
1762233000000|2025-11-04 05:10:00|16.85|16.7|16.81|16.66|16.87|16.72|16.81|16.66|87
1762233300000|2025-11-04 05:15:00|16.82|16.67|16.69|16.54|16.82|16.67|16.68|16.53|139
1762233600000|2025-11-04 05:20:00|16.68|16.53|16.59|16.44|16.7|16.55|16.57|16.42|148
1762233900000|2025-11-04 05:25:00|16.6|16.45|16.55|16.4|16.65|16.5|16.53|16.38|170
1762234200000|2025-11-04 05:30:00|16.54|16.39|16.39|16.24|16.55|16.4|16.35|16.2|242
1762234500000|2025-11-04 05:35:00|16.38|16.23|16.42|16.27|16.46|16.31|16.37|16.22|158
1762234800000|2025-11-04 05:40:00|16.41|16.26|16.28|16.13|16.45|16.3|16.27|16.12|132
1762235100000|2025-11-04 05:45:00|16.29|16.14|16.17|16.02|16.32|16.17|16.16|16.01|198
1762235400000|2025-11-04 05:50:00|16.19|16.04|16.1|15.95|16.24|16.09|16.07|15.92|141
1762235700000|2025-11-04 05:55:00|16.11|15.96|16.07|15.92|16.15|16|16.05|15.9|152
1762236000000|2025-11-04 06:00:00|16.06|15.91|16.21|16.06|16.22|16.07|16.05|15.9|210
1762236300000|2025-11-04 06:05:00|16.2|16.05|16.21|16.06|16.26|16.11|16.19|16.04|178
1762236600000|2025-11-04 06:10:00|16.22|16.07|16.5|16.35|16.5|16.35|16.2|16.05|220
1762236900000|2025-11-04 06:15:00|16.49|16.34|16.61|16.46|16.69|16.54|16.49|16.34|257
1762237200000|2025-11-04 06:20:00|16.6|16.45|16.52|16.37|16.64|16.49|16.52|16.37|167
1762237500000|2025-11-04 06:25:00|16.53|16.38|16.54|16.39|16.56|16.41|16.52|16.37|198
1762237800000|2025-11-04 06:30:00|16.53|16.38|16.54|16.39|16.54|16.39|16.45|16.3|188
1762238100000|2025-11-04 06:35:00|16.53|16.38|16.41|16.26|16.55|16.4|16.41|16.26|148
1762238400000|2025-11-04 06:40:00|16.42|16.27|16.43|16.28|16.45|16.3|16.39|16.24|152
1762238700000|2025-11-04 06:45:00|16.44|16.29|16.44|16.29|16.48|16.33|16.42|16.27|130
1762239000000|2025-11-04 06:50:00|16.45|16.3|16.37|16.22|16.46|16.31|16.37|16.22|153
1762239300000|2025-11-04 06:55:00|16.38|16.23|16.41|16.26|16.41|16.26|16.35|16.2|138
1762239600000|2025-11-04 07:00:00|16.4|16.25|16.34|16.19|16.43|16.28|16.28|16.13|159
1762239900000|2025-11-04 07:05:00|16.33|16.18|16.28|16.13|16.41|16.26|16.28|16.13|207
1762240200000|2025-11-04 07:10:00|16.29|16.14|16.28|16.13|16.32|16.17|16.25|16.1|139
1762240500000|2025-11-04 07:15:00|16.27|16.12|16.3|16.15|16.36|16.21|16.23|16.08|141
1762240800000|2025-11-04 07:20:00|16.29|16.14|16.21|16.06|16.3|16.15|16.21|16.06|107
1762241100000|2025-11-04 07:25:00|16.22|16.07|16.14|15.99|16.27|16.12|16.12|15.97|153
1762241400000|2025-11-04 07:30:00|16.15|16|16.16|16.01|16.21|16.06|16.12|15.97|166
1762241700000|2025-11-04 07:35:00|16.17|16.02|16.28|16.13|16.28|16.13|16.15|16|154
1762242000000|2025-11-04 07:40:00|16.29|16.14|16.19|16.04|16.29|16.14|16.14|15.99|143
1762242300000|2025-11-04 07:45:00|16.18|16.03|16.15|16|16.19|16.04|16.11|15.96|146
1762242600000|2025-11-04 07:50:00|16.16|16.01|16.27|16.12|16.27|16.12|16.15|16|273
1762242900000|2025-11-04 07:55:00|16.26|16.11|16.23|16.08|16.27|16.12|16.22|16.07|183
1762243200000|2025-11-04 08:00:00|16.24|16.09|16.26|16.11|16.3|16.15|16.21|16.06|209
1762243500000|2025-11-04 08:05:00|16.25|16.1|16.24|16.09|16.29|16.14|16.22|16.07|244
1762243800000|2025-11-04 08:10:00|16.25|16.1|16.22|16.07|16.31|16.16|16.22|16.07|235
1762244100000|2025-11-04 08:15:00|16.23|16.08|16.2|16.05|16.26|16.11|16.17|16.02|213
1762244400000|2025-11-04 08:20:00|16.19|16.04|16.42|16.27|16.43|16.28|16.19|16.04|293
1762244700000|2025-11-04 08:25:00|16.43|16.28|16.43|16.28|16.46|16.31|16.36|16.21|282
1762245000000|2025-11-04 08:30:00|16.42|16.27|16.58|16.43|16.65|16.5|16.41|16.26|310
1762245300000|2025-11-04 08:35:00|16.57|16.42|16.54|16.39|16.6|16.45|16.52|16.37|198
1762245600000|2025-11-04 08:40:00|16.53|16.38|16.53|16.38|16.54|16.39|16.51|16.36|149
1762245900000|2025-11-04 08:45:00|16.54|16.39|16.47|16.32|16.54|16.39|16.45|16.3|182
1762246200000|2025-11-04 08:50:00|16.46|16.31|16.44|16.29|16.48|16.33|16.42|16.27|231
1762246500000|2025-11-04 08:55:00|16.45|16.3|16.48|16.33|16.49|16.34|16.43|16.28|253
1762246800000|2025-11-04 09:00:00|16.47|16.32|16.53|16.38|16.54|16.39|16.47|16.32|277
1762247100000|2025-11-04 09:05:00|16.54|16.39|16.5|16.35|16.55|16.4|16.45|16.3|243
1762247400000|2025-11-04 09:10:00|16.49|16.34|16.48|16.33|16.52|16.37|16.45|16.3|287
1762247700000|2025-11-04 09:15:00|16.47|16.32|16.56|16.41|16.6|16.45|16.45|16.3|331
1762248000000|2025-11-04 09:20:00|16.55|16.4|16.56|16.41|16.59|16.44|16.5|16.35|194
1762248300000|2025-11-04 09:25:00|16.57|16.42|16.59|16.44|16.65|16.5|16.56|16.41|218
1762248600000|2025-11-04 09:30:00|16.58|16.43|16.59|16.44|16.65|16.5|16.58|16.43|213
1762248900000|2025-11-04 09:35:00|16.58|16.43|16.64|16.49|16.67|16.52|16.55|16.4|195
1762249200000|2025-11-04 09:40:00|16.63|16.48|16.66|16.51|16.7|16.55|16.62|16.47|262
1762249500000|2025-11-04 09:45:00|16.67|16.52|16.63|16.48|16.67|16.52|16.61|16.46|245
1762249800000|2025-11-04 09:50:00|16.64|16.49|16.64|16.49|16.68|16.53|16.62|16.47|156
1762250100000|2025-11-04 09:55:00|16.63|16.48|16.7|16.55|16.72|16.57|16.63|16.48|182
1762250400000|2025-11-04 10:00:00|16.69|16.54|16.71|16.56|16.74|16.59|16.69|16.54|265
1762250700000|2025-11-04 10:05:00|16.72|16.57|16.74|16.59|16.78|16.63|16.71|16.56|261
1762251000000|2025-11-04 10:10:00|16.75|16.6|16.72|16.57|16.76|16.61|16.71|16.56|199
1762251300000|2025-11-04 10:15:00|16.73|16.58|16.71|16.56|16.76|16.61|16.69|16.54|236
1762251600000|2025-11-04 10:20:00|16.7|16.55|16.68|16.53|16.72|16.57|16.65|16.5|171
1762251900000|2025-11-04 10:25:00|16.69|16.54|16.68|16.53|16.7|16.55|16.66|16.51|128
1762252200000|2025-11-04 10:30:00|16.67|16.52|16.67|16.52|16.7|16.55|16.65|16.5|234
1762252500000|2025-11-04 10:35:00|16.66|16.51|16.71|16.56|16.71|16.56|16.62|16.47|236
1762252800000|2025-11-04 10:40:00|16.7|16.55|16.67|16.52|16.73|16.58|16.67|16.52|208
1762253100000|2025-11-04 10:45:00|16.68|16.53|16.66|16.51|16.71|16.56|16.65|16.5|199
1762253400000|2025-11-04 10:50:00|16.67|16.52|16.7|16.55|16.71|16.56|16.65|16.5|131
1762253700000|2025-11-04 10:55:00|16.69|16.54|16.72|16.57|16.72|16.57|16.66|16.51|164
1762254000000|2025-11-04 11:00:00|16.71|16.56|16.74|16.59|16.78|16.63|16.68|16.53|277
1762254300000|2025-11-04 11:05:00|16.73|16.58|16.81|16.66|16.85|16.7|16.73|16.58|232
1762254600000|2025-11-04 11:10:00|16.82|16.67|16.83|16.68|16.84|16.69|16.8|16.65|176
1762254900000|2025-11-04 11:15:00|16.82|16.67|16.85|16.7|16.87|16.72|16.8|16.65|164
1762255200000|2025-11-04 11:20:00|16.84|16.69|16.8|16.65|16.88|16.73|16.8|16.65|201
1762255500000|2025-11-04 11:25:00|16.81|16.66|16.76|16.61|16.82|16.67|16.76|16.61|124
1762255800000|2025-11-04 11:30:00|16.77|16.62|16.75|16.6|16.79|16.64|16.74|16.59|191
1762256100000|2025-11-04 11:35:00|16.74|16.59|16.8|16.65|16.81|16.66|16.73|16.58|143
1762256400000|2025-11-04 11:40:00|16.79|16.64|16.78|16.63|16.81|16.66|16.77|16.62|184
1762256700000|2025-11-04 11:45:00|16.79|16.64|16.74|16.59|16.81|16.66|16.74|16.59|120
1762257000000|2025-11-04 11:50:00|16.75|16.6|16.76|16.61|16.78|16.63|16.74|16.59|124
1762257300000|2025-11-04 11:55:00|16.75|16.6|16.79|16.64|16.82|16.67|16.75|16.6|169
1762257600000|2025-11-04 12:00:00|16.8|16.65|16.77|16.62|16.81|16.66|16.75|16.6|196
1762257900000|2025-11-04 12:05:00|16.76|16.61|16.75|16.6|16.79|16.64|16.73|16.58|214
1762258200000|2025-11-04 12:10:00|16.74|16.59|16.7|16.55|16.75|16.6|16.67|16.52|207
1762258500000|2025-11-04 12:15:00|16.69|16.54|16.69|16.54|16.7|16.55|16.65|16.5|183
1762258800000|2025-11-04 12:20:00|16.68|16.53|16.68|16.53|16.72|16.57|16.67|16.52|171
1762259100000|2025-11-04 12:25:00|16.69|16.54|16.69|16.54|16.71|16.56|16.68|16.53|176
1762259400000|2025-11-04 12:30:00|16.7|16.55|16.64|16.49|16.71|16.56|16.64|16.49|225
1762259700000|2025-11-04 12:35:00|16.65|16.5|16.57|16.42|16.65|16.5|16.55|16.4|214
1762260000000|2025-11-04 12:40:00|16.58|16.43|16.56|16.41|16.59|16.44|16.54|16.39|247
1762260300000|2025-11-04 12:45:00|16.57|16.42|16.57|16.42|16.58|16.43|16.53|16.38|248
1762260600000|2025-11-04 12:50:00|16.56|16.41|16.55|16.4|16.57|16.42|16.54|16.39|195
1762260900000|2025-11-04 12:55:00|16.54|16.39|16.62|16.47|16.63|16.48|16.53|16.38|252
1762261200000|2025-11-04 13:00:00|16.61|16.46|16.6|16.45|16.64|16.49|16.59|16.44|265
1762261500000|2025-11-04 13:05:00|16.59|16.44|16.53|16.38|16.6|16.45|16.52|16.37|217
1762261800000|2025-11-04 13:10:00|16.54|16.39|16.6|16.45|16.62|16.47|16.53|16.38|243
1762262100000|2025-11-04 13:15:00|16.59|16.44|16.58|16.43|16.6|16.45|16.57|16.42|202
1762262400000|2025-11-04 13:20:00|16.57|16.42|16.51|16.36|16.57|16.42|16.5|16.35|159
1762262700000|2025-11-04 13:25:00|16.5|16.35|16.47|16.32|16.51|16.36|16.45|16.3|194
1762263000000|2025-11-04 13:30:00|16.46|16.31|16.55|16.4|16.56|16.41|16.46|16.31|216
1762263300000|2025-11-04 13:35:00|16.56|16.41|16.58|16.43|16.62|16.47|16.55|16.4|201
1762263600000|2025-11-04 13:40:00|16.59|16.44|16.55|16.4|16.59|16.44|16.54|16.39|201
1762263900000|2025-11-04 13:45:00|16.54|16.39|16.51|16.36|16.55|16.4|16.49|16.34|184
1762264200000|2025-11-04 13:50:00|16.5|16.35|16.55|16.4|16.56|16.41|16.49|16.34|220
1762264500000|2025-11-04 13:55:00|16.54|16.39|16.5|16.35|16.56|16.41|16.49|16.34|255
1762264800000|2025-11-04 14:00:00|16.49|16.34|16.44|16.29|16.5|16.35|16.39|16.24|214
1762265100000|2025-11-04 14:05:00|16.45|16.3|16.5|16.35|16.53|16.38|16.45|16.3|222
1762265400000|2025-11-04 14:10:00|16.51|16.36|16.48|16.33|16.51|16.36|16.47|16.32|150
1762265700000|2025-11-04 14:15:00|16.49|16.34|16.48|16.33|16.53|16.38|16.46|16.31|189
1762266000000|2025-11-04 14:20:00|16.49|16.34|16.44|16.29|16.49|16.34|16.4|16.25|190
1762266300000|2025-11-04 14:25:00|16.43|16.28|16.45|16.3|16.45|16.3|16.4|16.25|147
1762266600000|2025-11-04 14:30:00|16.44|16.29|16.53|16.38|16.55|16.4|16.41|16.26|238
1762266900000|2025-11-04 14:35:00|16.52|16.37|16.5|16.35|16.57|16.42|16.41|16.26|245
1762267200000|2025-11-04 14:40:00|16.49|16.34|16.74|16.59|16.75|16.6|16.47|16.32|261
1762267500000|2025-11-04 14:45:00|16.75|16.6|16.81|16.66|16.86|16.71|16.7|16.55|240
1762267800000|2025-11-04 14:50:00|16.8|16.65|16.9|16.75|16.91|16.76|16.78|16.63|221
1762268100000|2025-11-04 14:55:00|16.91|16.76|16.83|16.68|16.92|16.77|16.79|16.64|171
1762268400000|2025-11-04 15:00:00|16.84|16.69|16.85|16.7|16.89|16.74|16.81|16.66|253
1762268700000|2025-11-04 15:05:00|16.86|16.71|16.74|16.59|16.88|16.73|16.72|16.57|258
1762269000000|2025-11-04 15:10:00|16.75|16.6|16.69|16.54|16.77|16.62|16.68|16.53|289
1762269300000|2025-11-04 15:15:00|16.7|16.55|16.88|16.73|16.9|16.75|16.69|16.54|277
1762269600000|2025-11-04 15:20:00|16.89|16.74|16.85|16.7|16.91|16.76|16.82|16.67|201
1762269900000|2025-11-04 15:25:00|16.86|16.71|16.79|16.64|16.9|16.75|16.79|16.64|161
1762270200000|2025-11-04 15:30:00|16.78|16.63|16.76|16.61|16.79|16.64|16.72|16.57|203
1762270500000|2025-11-04 15:35:00|16.75|16.6|16.77|16.62|16.79|16.64|16.73|16.58|187
1762270800000|2025-11-04 15:40:00|16.78|16.63|16.74|16.59|16.79|16.64|16.72|16.57|253
1762271100000|2025-11-04 15:45:00|16.73|16.58|16.64|16.49|16.74|16.59|16.62|16.47|205
1762271400000|2025-11-04 15:50:00|16.63|16.48|16.53|16.38|16.65|16.5|16.47|16.32|276
1762271700000|2025-11-04 15:55:00|16.52|16.37|16.49|16.34|16.55|16.4|16.47|16.32|240
1762272000000|2025-11-04 16:00:00|16.5|16.35|16.53|16.38|16.55|16.4|16.49|16.34|277
1762272300000|2025-11-04 16:05:00|16.52|16.37|16.5|16.35|16.56|16.41|16.49|16.34|232
1762272600000|2025-11-04 16:10:00|16.51|16.36|16.47|16.32|16.52|16.37|16.42|16.27|300
1762272900000|2025-11-04 16:15:00|16.46|16.31|16.42|16.27|16.5|16.35|16.42|16.27|310
1762273200000|2025-11-04 16:20:00|16.41|16.26|16.34|16.19|16.41|16.26|16.28|16.13|189
1762273500000|2025-11-04 16:25:00|16.35|16.2|16.39|16.24|16.4|16.25|16.33|16.18|168
1762273800000|2025-11-04 16:30:00|16.38|16.23|16.32|16.17|16.44|16.29|16.3|16.15|212
1762274100000|2025-11-04 16:35:00|16.31|16.16|16.27|16.12|16.35|16.2|16.24|16.09|266
1762274400000|2025-11-04 16:40:00|16.28|16.13|16.17|16.02|16.28|16.13|16.16|16.01|278
1762274700000|2025-11-04 16:45:00|16.18|16.03|16.1|15.95|16.2|16.05|16.08|15.93|265
1762275000000|2025-11-04 16:50:00|16.09|15.94|16.09|15.94|16.12|15.97|16.03|15.88|271
1762275300000|2025-11-04 16:55:00|16.08|15.93|16.04|15.89|16.11|15.96|16.03|15.88|215
1762275600000|2025-11-04 17:00:00|16.05|15.9|15.91|15.76|16.05|15.9|15.88|15.73|251
1762275900000|2025-11-04 17:05:00|15.9|15.75|15.84|15.69|15.93|15.78|15.81|15.66|254
1762276200000|2025-11-04 17:10:00|15.85|15.7|15.76|15.61|15.85|15.7|15.7|15.55|302
1762276500000|2025-11-04 17:15:00|15.75|15.6|15.71|15.56|15.83|15.68|15.63|15.48|309
1762276800000|2025-11-04 17:20:00|15.72|15.57|15.88|15.73|15.96|15.81|15.71|15.56|369
1762277100000|2025-11-04 17:25:00|15.89|15.74|15.83|15.68|15.9|15.75|15.8|15.65|311
1762277400000|2025-11-04 17:30:00|15.82|15.67|15.97|15.82|16.03|15.88|15.82|15.67|303
1762277700000|2025-11-04 17:35:00|15.98|15.83|16|15.85|16.11|15.96|15.96|15.81|287
1762278000000|2025-11-04 17:40:00|16.01|15.86|15.95|15.8|16.01|15.86|15.94|15.79|299
1762278300000|2025-11-04 17:45:00|15.94|15.79|15.93|15.78|15.99|15.84|15.9|15.75|282
1762278600000|2025-11-04 17:50:00|15.92|15.77|15.98|15.83|16|15.85|15.92|15.77|313
1762278900000|2025-11-04 17:55:00|15.97|15.82|15.96|15.81|15.99|15.84|15.91|15.76|313
1762279200000|2025-11-04 18:00:00|15.95|15.8|15.76|15.61|15.97|15.82|15.74|15.59|271
1762279500000|2025-11-04 18:05:00|15.77|15.62|15.88|15.73|15.91|15.76|15.77|15.62|307
1762279800000|2025-11-04 18:10:00|15.89|15.74|15.79|15.64|15.9|15.75|15.75|15.6|299
1762280100000|2025-11-04 18:15:00|15.8|15.65|15.69|15.54|15.8|15.65|15.69|15.54|270
1762280400000|2025-11-04 18:20:00|15.68|15.53|15.64|15.49|15.7|15.55|15.63|15.48|308
1762280700000|2025-11-04 18:25:00|15.65|15.5|15.62|15.47|15.69|15.54|15.6|15.45|285
1762281000000|2025-11-04 18:30:00|15.61|15.46|15.51|15.36|15.66|15.51|15.39|15.24|336
1762281300000|2025-11-04 18:35:00|15.5|15.35|15.46|15.31|15.64|15.49|15.41|15.26|319
1762281600000|2025-11-04 18:40:00|15.47|15.32|15.84|15.69|15.84|15.69|15.45|15.3|309
1762281900000|2025-11-04 18:45:00|15.83|15.68|15.64|15.49|15.83|15.68|15.63|15.48|256
1762282200000|2025-11-04 18:50:00|15.65|15.5|15.9|15.75|15.91|15.76|15.64|15.49|288
1762282500000|2025-11-04 18:55:00|15.89|15.74|15.92|15.77|15.96|15.81|15.82|15.67|266
1762282800000|2025-11-04 19:00:00|15.91|15.76|15.95|15.8|16|15.85|15.88|15.73|272
1762283100000|2025-11-04 19:05:00|15.94|15.79|15.88|15.73|15.95|15.8|15.86|15.71|251
1762283400000|2025-11-04 19:10:00|15.87|15.72|15.91|15.76|15.92|15.77|15.82|15.67|272
1762283700000|2025-11-04 19:15:00|15.9|15.75|15.89|15.74|15.98|15.83|15.87|15.72|258
1762284000000|2025-11-04 19:20:00|15.88|15.73|15.96|15.81|16.01|15.86|15.87|15.72|279
1762284300000|2025-11-04 19:25:00|15.97|15.82|15.91|15.76|16.04|15.89|15.89|15.74|277
1762284600000|2025-11-04 19:30:00|15.9|15.75|15.88|15.73|15.95|15.8|15.83|15.68|177
1762284900000|2025-11-04 19:35:00|15.87|15.72|15.77|15.62|15.87|15.72|15.75|15.6|251
1762285200000|2025-11-04 19:40:00|15.78|15.63|15.8|15.65|15.82|15.67|15.75|15.6|333
1762285500000|2025-11-04 19:45:00|15.79|15.64|15.7|15.55|15.8|15.65|15.69|15.54|289
1762285800000|2025-11-04 19:50:00|15.69|15.54|15.68|15.53|15.75|15.6|15.66|15.51|270
1762286100000|2025-11-04 19:55:00|15.69|15.54|15.67|15.52|15.71|15.56|15.64|15.49|319
1762286400000|2025-11-04 20:00:00|15.68|15.53|15.59|15.44|15.71|15.56|15.59|15.44|245
1762286700000|2025-11-04 20:05:00|15.6|15.45|15.56|15.41|15.67|15.52|15.56|15.41|310
1762287000000|2025-11-04 20:10:00|15.57|15.42|15.57|15.42|15.61|15.46|15.53|15.38|276
1762287300000|2025-11-04 20:15:00|15.56|15.41|15.34|15.19|15.57|15.42|15.09|14.94|389
1762287600000|2025-11-04 20:20:00|15.35|15.2|15.29|15.14|15.36|15.21|15.13|14.98|397
1762287900000|2025-11-04 20:25:00|15.28|15.13|15.5|15.35|15.56|15.41|15.28|15.13|334
1762288200000|2025-11-04 20:30:00|15.51|15.36|15.38|15.23|15.59|15.44|15.37|15.22|288
1762288500000|2025-11-04 20:35:00|15.39|15.24|15.62|15.47|15.67|15.52|15.37|15.22|292
1762288800000|2025-11-04 20:40:00|15.61|15.46|15.83|15.68|15.88|15.73|15.6|15.45|315
1762289100000|2025-11-04 20:45:00|15.84|15.69|15.77|15.62|15.88|15.73|15.77|15.62|261
1762289400000|2025-11-04 20:50:00|15.78|15.63|15.67|15.52|15.82|15.67|15.66|15.51|262
1762289700000|2025-11-04 20:55:00|15.68|15.53|15.73|15.58|15.75|15.6|15.63|15.48|232
1762290000000|2025-11-04 21:00:00|15.74|15.59|15.78|15.63|15.81|15.66|15.64|15.49|272
1762290300000|2025-11-04 21:05:00|15.79|15.64|15.65|15.5|15.8|15.65|15.62|15.47|266
1762290600000|2025-11-04 21:10:00|15.64|15.49|15.6|15.45|15.7|15.55|15.58|15.43|298
1762290900000|2025-11-04 21:15:00|15.59|15.44|15.6|15.45|15.64|15.49|15.54|15.39|305
1762291200000|2025-11-04 21:20:00|15.61|15.46|15.53|15.38|15.62|15.47|15.51|15.36|273
1762291500000|2025-11-04 21:25:00|15.54|15.39|15.5|15.35|15.56|15.41|15.46|15.31|251
1762291800000|2025-11-04 21:30:00|15.49|15.34|15.26|15.11|15.5|15.35|15.26|15.11|305
1762292100000|2025-11-04 21:35:00|15.27|15.12|15.3|15.15|15.34|15.19|15.13|14.98|405
1762292400000|2025-11-04 21:40:00|15.31|15.16|15.27|15.12|15.36|15.21|15.18|15.03|342
1762292700000|2025-11-04 21:45:00|15.28|15.13|15.35|15.2|15.55|15.4|15.27|15.12|355
1762293000000|2025-11-04 21:50:00|15.36|15.21|15.36|15.21|15.42|15.27|15.27|15.12|281
1762293300000|2025-11-04 21:55:00|15.38|15.23|15.75|15.6|15.76|15.61|15.37|15.22|356
1762293600000|2025-11-04 22:00:00|15.74|15.59|15.88|15.73|15.9|15.75|15.67|15.52|205
1762293900000|2025-11-04 22:05:00|15.87|15.72|15.99|15.84|15.99|15.84|15.83|15.68|199
1762294200000|2025-11-04 22:10:00|16|15.85|16.01|15.86|16.06|15.91|15.95|15.8|170
1762294500000|2025-11-04 22:15:00|16.02|15.87|16.08|15.93|16.08|15.93|15.99|15.84|135
1762294800000|2025-11-04 22:20:00|16.07|15.92|16.1|15.95|16.11|15.96|16.03|15.88|102
1762295100000|2025-11-04 22:25:00|16.11|15.96|16.1|15.95|16.11|15.96|16.03|15.88|96
1762295400000|2025-11-04 22:30:00|16.09|15.94|16.2|16.05|16.25|16.1|16.09|15.94|113
1762295700000|2025-11-04 22:35:00|16.19|16.04|16.16|16.01|16.25|16.1|16.11|15.96|100
1762296000000|2025-11-04 22:40:00|16.15|16|16.11|15.96|16.18|16.03|16.06|15.91|55
1762296300000|2025-11-04 22:45:00|16.1|15.95|16.13|15.98|16.19|16.04|16.1|15.95|54
1762296600000|2025-11-04 22:50:00|16.12|15.97|16.08|15.93|16.12|15.97|16.07|15.92|39
1762296900000|2025-11-04 22:55:00|16.09|15.94|16.21|16.06|16.21|16.06|16.09|15.94|49
1762297200000|2025-11-04 23:00:00|16.2|16.05|16.19|16.04|16.27|16.12|16.15|16|156
1762297500000|2025-11-04 23:05:00|16.2|16.05|16.15|16|16.27|16.12|16.15|16|134
1762297800000|2025-11-04 23:10:00|16.14|15.99|16.15|16|16.19|16.04|16.12|15.97|100
1762298100000|2025-11-04 23:15:00|16.16|16.01|16.11|15.96|16.18|16.03|16.09|15.94|138
1762298400000|2025-11-04 23:20:00|16.12|15.97|16.12|15.97|16.13|15.98|16.08|15.93|123
1762298700000|2025-11-04 23:25:00|16.13|15.98|16.12|15.97|16.14|15.99|16.1|15.95|136
1762299000000|2025-11-04 23:30:00|16.11|15.96|16.08|15.93|16.12|15.97|16.07|15.92|152
1762299300000|2025-11-04 23:35:00|16.09|15.94|16.06|15.91|16.12|15.97|16.06|15.91|118
1762299600000|2025-11-04 23:40:00|16.05|15.9|16.15|16|16.15|16|16.05|15.9|129
1762299900000|2025-11-04 23:45:00|16.14|15.99|16.12|15.97|16.16|16.01|16.11|15.96|99
1762300200000|2025-11-04 23:50:00|16.11|15.96|16.12|15.97|16.16|16.01|16.11|15.96|122
1762300500000|2025-11-04 23:55:00|16.13|15.98|16.06|15.91|16.14|15.99|16.06|15.91|88
1762300800000|2025-11-05 00:00:00|16.05|15.9|16.06|15.91|16.11|15.96|16.03|15.88|122
1762301100000|2025-11-05 00:05:00|16.05|15.9|16.06|15.91|16.08|15.93|16.01|15.86|92
1762301400000|2025-11-05 00:10:00|16.07|15.92|16.07|15.92|16.08|15.93|16.05|15.9|59
1762301700000|2025-11-05 00:15:00|16.08|15.93|16.14|15.99|16.14|15.99|16.04|15.89|95
1762302000000|2025-11-05 00:20:00|16.13|15.98|15.98|15.83|16.15|16|15.97|15.82|97
1762302300000|2025-11-05 00:25:00|15.97|15.82|15.9|15.75|15.98|15.83|15.9|15.75|128
1762302600000|2025-11-05 00:30:00|15.91|15.76|15.86|15.71|15.92|15.77|15.84|15.69|169
1762302900000|2025-11-05 00:35:00|15.85|15.7|15.86|15.71|15.89|15.74|15.81|15.66|132
1762303200000|2025-11-05 00:40:00|15.85|15.7|15.8|15.65|15.86|15.71|15.8|15.65|134
1762303500000|2025-11-05 00:45:00|15.81|15.66|15.86|15.71|15.87|15.72|15.79|15.64|114
1762303800000|2025-11-05 00:50:00|15.85|15.7|15.91|15.76|15.91|15.76|15.82|15.67|136
1762304100000|2025-11-05 00:55:00|15.9|15.75|15.92|15.77|15.94|15.79|15.87|15.72|137
1762304400000|2025-11-05 01:00:00|15.91|15.76|15.85|15.7|15.95|15.8|15.85|15.7|157
1762304700000|2025-11-05 01:05:00|15.84|15.69|15.76|15.61|15.86|15.71|15.75|15.6|141
1762305000000|2025-11-05 01:10:00|15.77|15.62|15.8|15.65|15.82|15.67|15.77|15.62|146
1762305300000|2025-11-05 01:15:00|15.81|15.66|15.6|15.45|15.81|15.66|15.6|15.45|147
1762305600000|2025-11-05 01:20:00|15.61|15.46|15.59|15.44|15.66|15.51|15.58|15.43|187
1762305900000|2025-11-05 01:25:00|15.58|15.43|15.49|15.34|15.59|15.44|15.48|15.33|173
1762306200000|2025-11-05 01:30:00|15.5|15.35|15.47|15.32|15.62|15.47|15.44|15.29|279
1762306500000|2025-11-05 01:35:00|15.48|15.33|15.37|15.22|15.54|15.39|15.36|15.21|240
1762306800000|2025-11-05 01:40:00|15.38|15.23|15.42|15.27|15.46|15.31|15.38|15.23|238
1762307100000|2025-11-05 01:45:00|15.41|15.26|15.68|15.53|15.69|15.54|15.4|15.25|255
1762307400000|2025-11-05 01:50:00|15.67|15.52|15.83|15.68|15.83|15.68|15.6|15.45|273
1762307700000|2025-11-05 01:55:00|15.82|15.67|15.86|15.71|15.93|15.78|15.79|15.64|229
1762308000000|2025-11-05 02:00:00|15.87|15.72|16.02|15.87|16.08|15.93|15.87|15.72|332
1762308300000|2025-11-05 02:05:00|16.03|15.88|16.11|15.96|16.15|16|16.02|15.87|256
1762308600000|2025-11-05 02:10:00|16.12|15.97|16.11|15.96|16.18|16.03|16.05|15.9|217
1762308900000|2025-11-05 02:15:00|16.1|15.95|16.18|16.03|16.22|16.07|16.04|15.89|215
1762309200000|2025-11-05 02:20:00|16.19|16.04|16.19|16.04|16.2|16.05|16.11|15.96|234
1762309500000|2025-11-05 02:25:00|16.18|16.03|16.14|15.99|16.18|16.03|16.08|15.93|207
1762309800000|2025-11-05 02:30:00|16.15|16|16.18|16.03|16.19|16.04|16.09|15.94|195
1762310100000|2025-11-05 02:35:00|16.17|16.02|16.24|16.09|16.25|16.1|16.15|16|193
1762310400000|2025-11-05 02:40:00|16.25|16.1|16.27|16.12|16.27|16.12|16.19|16.04|162
1762310700000|2025-11-05 02:45:00|16.28|16.13|16.23|16.08|16.34|16.19|16.2|16.05|178
1762311000000|2025-11-05 02:50:00|16.24|16.09|16.35|16.2|16.38|16.23|16.23|16.08|134
1762311300000|2025-11-05 02:55:00|16.34|16.19|16.42|16.27|16.45|16.3|16.31|16.16|150
1762311600000|2025-11-05 03:00:00|16.43|16.28|16.47|16.32|16.48|16.33|16.35|16.2|144
1762311900000|2025-11-05 03:05:00|16.46|16.31|16.39|16.24|16.49|16.34|16.36|16.21|130
1762312200000|2025-11-05 03:10:00|16.38|16.23|16.38|16.23|16.41|16.26|16.36|16.21|109
1762312500000|2025-11-05 03:15:00|16.39|16.24|16.38|16.23|16.4|16.25|16.34|16.19|120
1762312800000|2025-11-05 03:20:00|16.37|16.22|16.43|16.28|16.45|16.3|16.37|16.22|71
1762313100000|2025-11-05 03:25:00|16.42|16.27|16.49|16.34|16.51|16.36|16.42|16.27|129
1762313400000|2025-11-05 03:30:00|16.48|16.33|16.55|16.4|16.55|16.4|16.46|16.31|124
1762313700000|2025-11-05 03:35:00|16.54|16.39|16.51|16.36|16.55|16.4|16.47|16.32|116
1762314000000|2025-11-05 03:40:00|16.52|16.37|16.52|16.37|16.54|16.39|16.5|16.35|81
1762314300000|2025-11-05 03:45:00|16.53|16.38|16.5|16.35|16.54|16.39|16.49|16.34|116
1762314600000|2025-11-05 03:50:00|16.49|16.34|16.49|16.34|16.55|16.4|16.47|16.32|93
1762314900000|2025-11-05 03:55:00|16.5|16.35|16.52|16.37|16.53|16.38|16.47|16.32|65
1762315200000|2025-11-05 04:00:00|16.51|16.36|16.52|16.37|16.58|16.43|16.49|16.34|64
1762315500000|2025-11-05 04:05:00|16.53|16.38|16.5|16.35|16.58|16.43|16.49|16.34|94
1762315800000|2025-11-05 04:10:00|16.49|16.34|16.51|16.36|16.53|16.38|16.49|16.34|43
1762316100000|2025-11-05 04:15:00|16.52|16.37|16.49|16.34|16.54|16.39|16.48|16.33|50
1762316400000|2025-11-05 04:20:00|16.5|16.35|16.47|16.32|16.51|16.36|16.47|16.32|62
1762316700000|2025-11-05 04:25:00|16.48|16.33|16.41|16.26|16.48|16.33|16.4|16.25|54
1762317000000|2025-11-05 04:30:00|16.4|16.25|16.41|16.26|16.46|16.31|16.4|16.25|56
1762317300000|2025-11-05 04:35:00|16.42|16.27|16.54|16.39|16.56|16.41|16.42|16.27|83
1762317600000|2025-11-05 04:40:00|16.55|16.4|16.62|16.47|16.65|16.5|16.55|16.4|76
1762317900000|2025-11-05 04:45:00|16.61|16.46|16.59|16.44|16.62|16.47|16.55|16.4|75
1762318200000|2025-11-05 04:50:00|16.58|16.43|16.53|16.38|16.6|16.45|16.52|16.37|84
1762318500000|2025-11-05 04:55:00|16.52|16.37|16.55|16.4|16.55|16.4|16.51|16.36|22
1762318800000|2025-11-05 05:00:00|16.56|16.41|16.57|16.42|16.58|16.43|16.55|16.4|48
1762319100000|2025-11-05 05:05:00|16.56|16.41|16.65|16.5|16.66|16.51|16.56|16.41|67
1762319400000|2025-11-05 05:10:00|16.66|16.51|16.65|16.5|16.68|16.53|16.63|16.48|74
1762319700000|2025-11-05 05:15:00|16.64|16.49|16.61|16.46|16.66|16.51|16.58|16.43|68
1762320000000|2025-11-05 05:20:00|16.6|16.45|16.57|16.42|16.62|16.47|16.57|16.42|42
1762320300000|2025-11-05 05:25:00|16.58|16.43|16.57|16.42|16.58|16.43|16.55|16.4|58
1762320600000|2025-11-05 05:30:00|16.58|16.43|16.6|16.45|16.62|16.47|16.57|16.42|73
1762320900000|2025-11-05 05:35:00|16.59|16.44|16.56|16.41|16.6|16.45|16.55|16.4|50
1762321200000|2025-11-05 05:40:00|16.55|16.4|16.59|16.44|16.59|16.44|16.54|16.39|44
1762321500000|2025-11-05 05:45:00|16.58|16.43|16.59|16.44|16.6|16.45|16.57|16.42|74
1762321800000|2025-11-05 05:50:00|16.6|16.45|16.6|16.45|16.62|16.47|16.58|16.43|73
1762322100000|2025-11-05 05:55:00|16.59|16.44|16.6|16.45|16.61|16.46|16.58|16.43|48
1762322400000|2025-11-05 06:00:00|16.59|16.44|16.57|16.42|16.61|16.46|16.56|16.41|83
1762322700000|2025-11-05 06:05:00|16.58|16.43|16.58|16.43|16.61|16.46|16.56|16.41|151
1762323000000|2025-11-05 06:10:00|16.57|16.42|16.55|16.4|16.58|16.43|16.54|16.39|89
1762323300000|2025-11-05 06:15:00|16.56|16.41|16.57|16.42|16.61|16.46|16.51|16.36|114
1762323600000|2025-11-05 06:20:00|16.58|16.43|16.53|16.38|16.58|16.43|16.5|16.35|100
1762323900000|2025-11-05 06:25:00|16.52|16.37|16.51|16.36|16.53|16.38|16.49|16.34|89
1762324200000|2025-11-05 06:30:00|16.5|16.35|16.55|16.4|16.56|16.41|16.5|16.35|84
1762324500000|2025-11-05 06:35:00|16.56|16.41|16.52|16.37|16.59|16.44|16.51|16.36|85
1762324800000|2025-11-05 06:40:00|16.51|16.36|16.52|16.37|16.53|16.38|16.49|16.34|52
1762325100000|2025-11-05 06:45:00|16.51|16.36|16.52|16.37|16.52|16.37|16.49|16.34|72
1762325400000|2025-11-05 06:50:00|16.53|16.38|16.58|16.43|16.59|16.44|16.52|16.37|44
1762325700000|2025-11-05 06:55:00|16.59|16.44|16.6|16.45|16.6|16.45|16.58|16.43|36
1762326000000|2025-11-05 07:00:00|16.61|16.46|16.58|16.43|16.61|16.46|16.57|16.42|90
1762326300000|2025-11-05 07:05:00|16.57|16.42|16.57|16.42|16.58|16.43|16.55|16.4|62
1762326600000|2025-11-05 07:10:00|16.56|16.41|16.55|16.4|16.58|16.43|16.53|16.38|88
1762326900000|2025-11-05 07:15:00|16.54|16.39|16.55|16.4|16.57|16.42|16.53|16.38|86
1762327200000|2025-11-05 07:20:00|16.56|16.41|16.5|16.35|16.56|16.41|16.46|16.31|77
1762327500000|2025-11-05 07:25:00|16.49|16.34|16.5|16.35|16.52|16.37|16.49|16.34|68
1762327800000|2025-11-05 07:30:00|16.51|16.36|16.52|16.37|16.55|16.4|16.48|16.33|78
1762328100000|2025-11-05 07:35:00|16.53|16.38|16.53|16.38|16.53|16.38|16.49|16.34|77
1762328400000|2025-11-05 07:40:00|16.54|16.39|16.57|16.42|16.58|16.43|16.54|16.39|56
1762328700000|2025-11-05 07:45:00|16.56|16.41|16.65|16.5|16.65|16.5|16.56|16.41|100
1762329000000|2025-11-05 07:50:00|16.64|16.49|16.68|16.53|16.71|16.56|16.62|16.47|128
1762329300000|2025-11-05 07:55:00|16.69|16.54|16.62|16.47|16.71|16.56|16.61|16.46|116
1762329600000|2025-11-05 08:00:00|16.63|16.48|16.52|16.37|16.63|16.48|16.5|16.35|130
1762329900000|2025-11-05 08:05:00|16.53|16.38|16.56|16.41|16.56|16.41|16.51|16.36|106
1762330200000|2025-11-05 08:10:00|16.57|16.42|16.55|16.4|16.57|16.42|16.52|16.37|109
1762330500000|2025-11-05 08:15:00|16.54|16.39|16.48|16.33|16.55|16.4|16.48|16.33|95
1762330800000|2025-11-05 08:20:00|16.47|16.32|16.37|16.22|16.48|16.33|16.34|16.19|135
1762331100000|2025-11-05 08:25:00|16.36|16.21|16.4|16.25|16.42|16.27|16.35|16.2|91
1762331400000|2025-11-05 08:30:00|16.41|16.26|16.47|16.32|16.51|16.36|16.39|16.24|99
1762331700000|2025-11-05 08:35:00|16.48|16.33|16.43|16.28|16.49|16.34|16.42|16.27|84
1762332000000|2025-11-05 08:40:00|16.42|16.27|16.41|16.26|16.44|16.29|16.39|16.24|88
1762332300000|2025-11-05 08:45:00|16.42|16.27|16.36|16.21|16.42|16.27|16.33|16.18|105
1762332600000|2025-11-05 08:50:00|16.37|16.22|16.41|16.26|16.45|16.3|16.37|16.22|133
1762332900000|2025-11-05 08:55:00|16.42|16.27|16.44|16.29|16.45|16.3|16.41|16.26|99
1762333200000|2025-11-05 09:00:00|16.43|16.28|16.46|16.31|16.49|16.34|16.4|16.25|107
1762333500000|2025-11-05 09:05:00|16.47|16.32|16.54|16.39|16.57|16.42|16.47|16.32|176
1762333800000|2025-11-05 09:10:00|16.53|16.38|16.44|16.29|16.53|16.38|16.43|16.28|114
1762334100000|2025-11-05 09:15:00|16.45|16.3|16.45|16.3|16.5|16.35|16.44|16.29|83
1762334400000|2025-11-05 09:20:00|16.44|16.29|16.48|16.33|16.5|16.35|16.42|16.27|117
1762334700000|2025-11-05 09:25:00|16.49|16.34|16.51|16.36|16.53|16.38|16.48|16.33|81
1762335000000|2025-11-05 09:30:00|16.5|16.35|16.46|16.31|16.51|16.36|16.44|16.29|75
1762335300000|2025-11-05 09:35:00|16.47|16.32|16.5|16.35|16.5|16.35|16.45|16.3|76
1762335600000|2025-11-05 09:40:00|16.49|16.34|16.48|16.33|16.51|16.36|16.46|16.31|76
1762335900000|2025-11-05 09:45:00|16.49|16.34|16.49|16.34|16.5|16.35|16.44|16.29|97
1762336200000|2025-11-05 09:50:00|16.48|16.33|16.49|16.34|16.51|16.36|16.47|16.32|70
1762336500000|2025-11-05 09:55:00|16.5|16.35|16.51|16.36|16.52|16.37|16.49|16.34|78
1762336800000|2025-11-05 10:00:00|16.5|16.35|16.49|16.34|16.51|16.36|16.45|16.3|91
1762337100000|2025-11-05 10:05:00|16.5|16.35|16.45|16.3|16.53|16.38|16.43|16.28|114
1762337400000|2025-11-05 10:10:00|16.46|16.31|16.44|16.29|16.46|16.31|16.41|16.26|67
1762337700000|2025-11-05 10:15:00|16.43|16.28|16.42|16.27|16.46|16.31|16.41|16.26|70
1762338000000|2025-11-05 10:20:00|16.41|16.26|16.45|16.3|16.46|16.31|16.38|16.23|91
1762338300000|2025-11-05 10:25:00|16.46|16.31|16.45|16.3|16.46|16.31|16.43|16.28|106
1762338600000|2025-11-05 10:30:00|16.44|16.29|16.46|16.31|16.49|16.34|16.44|16.29|75
1762338900000|2025-11-05 10:35:00|16.45|16.3|16.41|16.26|16.47|16.32|16.4|16.25|31
1762339200000|2025-11-05 10:40:00|16.42|16.27|16.42|16.27|16.43|16.28|16.4|16.25|27
1762339500000|2025-11-05 10:45:00|16.41|16.26|16.36|16.21|16.42|16.27|16.35|16.2|47
1762339800000|2025-11-05 10:50:00|16.35|16.2|16.31|16.16|16.36|16.21|16.31|16.16|47
1762340100000|2025-11-05 10:55:00|16.32|16.17|16.31|16.16|16.33|16.18|16.31|16.16|32
1762340400000|2025-11-05 11:00:00|16.32|16.17|16.36|16.21|16.37|16.22|16.31|16.16|31
1762340700000|2025-11-05 11:05:00|16.37|16.22|16.4|16.25|16.41|16.26|16.36|16.21|40
1762341000000|2025-11-05 11:10:00|16.39|16.24|16.46|16.31|16.49|16.34|16.37|16.22|65
1762341300000|2025-11-05 11:15:00|16.45|16.3|16.52|16.37|16.55|16.4|16.45|16.3|84
1762341600000|2025-11-05 11:20:00|16.51|16.36|16.58|16.43|16.58|16.43|16.5|16.35|44
1762341900000|2025-11-05 11:25:00|16.59|16.44|16.52|16.37|16.6|16.45|16.52|16.37|64
1762342200000|2025-11-05 11:30:00|16.53|16.38|16.55|16.4|16.57|16.42|16.53|16.38|91
1762342500000|2025-11-05 11:35:00|16.56|16.41|16.59|16.44|16.6|16.45|16.55|16.4|56
1762342800000|2025-11-05 11:40:00|16.6|16.45|16.59|16.44|16.61|16.46|16.56|16.41|34
1762343100000|2025-11-05 11:45:00|16.6|16.45|16.62|16.47|16.63|16.48|16.58|16.43|81
1762343400000|2025-11-05 11:50:00|16.63|16.48|16.62|16.47|16.67|16.52|16.62|16.47|60
1762343700000|2025-11-05 11:55:00|16.63|16.48|16.64|16.49|16.66|16.51|16.63|16.48|82
1762344000000|2025-11-05 12:00:00|16.63|16.48|16.58|16.43|16.64|16.49|16.58|16.43|74
1762344300000|2025-11-05 12:05:00|16.59|16.44|16.58|16.43|16.59|16.44|16.56|16.41|58
1762344600000|2025-11-05 12:10:00|16.57|16.42|16.57|16.42|16.58|16.43|16.56|16.41|53
1762344900000|2025-11-05 12:15:00|16.56|16.41|16.65|16.5|16.66|16.51|16.56|16.41|84
1762345200000|2025-11-05 12:20:00|16.66|16.51|16.68|16.53|16.69|16.54|16.65|16.5|87
1762345500000|2025-11-05 12:25:00|16.69|16.54|16.73|16.58|16.77|16.62|16.68|16.53|103
1762345800000|2025-11-05 12:30:00|16.72|16.57|16.7|16.55|16.72|16.57|16.66|16.51|51
1762346100000|2025-11-05 12:35:00|16.69|16.54|16.73|16.58|16.75|16.6|16.69|16.54|69
1762346400000|2025-11-05 12:40:00|16.74|16.59|16.82|16.67|16.83|16.68|16.73|16.58|89
1762346700000|2025-11-05 12:45:00|16.81|16.66|16.76|16.61|16.81|16.66|16.75|16.6|51
1762347000000|2025-11-05 12:50:00|16.77|16.62|16.77|16.62|16.79|16.64|16.74|16.59|56
1762347300000|2025-11-05 12:55:00|16.78|16.63|16.76|16.61|16.8|16.65|16.76|16.61|53
1762347600000|2025-11-05 13:00:00|16.75|16.6|16.77|16.62|16.81|16.66|16.74|16.59|57
1762347900000|2025-11-05 13:05:00|16.78|16.63|16.72|16.57|16.78|16.63|16.72|16.57|43
1762348200000|2025-11-05 13:10:00|16.71|16.56|16.71|16.56|16.71|16.56|16.69|16.54|39
1762348500000|2025-11-05 13:15:00|16.7|16.55|16.71|16.56|16.72|16.57|16.68|16.53|73
1762348800000|2025-11-05 13:20:00|16.7|16.55|16.72|16.57|16.74|16.59|16.68|16.53|77
1762349100000|2025-11-05 13:25:00|16.73|16.58|16.75|16.6|16.76|16.61|16.72|16.57|27
1762349400000|2025-11-05 13:30:00|16.74|16.59|16.72|16.57|16.75|16.6|16.71|16.56|73
1762349700000|2025-11-05 13:35:00|16.71|16.56|16.78|16.63|16.78|16.63|16.71|16.56|56
1762350000000|2025-11-05 13:40:00|16.79|16.64|16.8|16.65|16.86|16.71|16.78|16.63|100
1762350300000|2025-11-05 13:45:00|16.79|16.64|16.81|16.66|16.83|16.68|16.77|16.62|109
1762350600000|2025-11-05 13:50:00|16.82|16.67|16.87|16.72|16.89|16.74|16.81|16.66|104
1762350900000|2025-11-05 13:55:00|16.86|16.71|16.8|16.65|16.86|16.71|16.79|16.64|117
1762351200000|2025-11-05 14:00:00|16.79|16.64|16.82|16.67|16.84|16.69|16.77|16.62|108
1762351500000|2025-11-05 14:05:00|16.83|16.68|16.78|16.63|16.86|16.71|16.78|16.63|122
1762351800000|2025-11-05 14:10:00|16.79|16.64|16.78|16.63|16.81|16.66|16.77|16.62|186
1762352100000|2025-11-05 14:15:00|16.77|16.62|16.77|16.62|16.78|16.63|16.73|16.58|63
1762352400000|2025-11-05 14:20:00|16.78|16.63|16.73|16.58|16.78|16.63|16.71|16.56|60
1762352700000|2025-11-05 14:25:00|16.72|16.57|16.68|16.53|16.73|16.58|16.68|16.53|119
1762353000000|2025-11-05 14:30:00|16.67|16.52|16.59|16.44|16.7|16.55|16.59|16.44|117
1762353300000|2025-11-05 14:35:00|16.58|16.43|16.64|16.49|16.64|16.49|16.55|16.4|95
1762353600000|2025-11-05 14:40:00|16.63|16.48|16.63|16.48|16.74|16.59|16.63|16.48|119
1762353900000|2025-11-05 14:45:00|16.64|16.49|16.72|16.57|16.72|16.57|16.61|16.46|115
1762354200000|2025-11-05 14:50:00|16.71|16.56|16.77|16.62|16.81|16.66|16.7|16.55|137
1762354500000|2025-11-05 14:55:00|16.76|16.61|16.73|16.58|16.77|16.62|16.69|16.54|76
1762354800000|2025-11-05 15:00:00|16.72|16.57|16.7|16.55|16.74|16.59|16.67|16.52|95
1762355100000|2025-11-05 15:05:00|16.69|16.54|16.78|16.63|16.79|16.64|16.69|16.54|104
1762355400000|2025-11-05 15:10:00|16.77|16.62|16.71|16.56|16.77|16.62|16.7|16.55|75
1762355700000|2025-11-05 15:15:00|16.7|16.55|16.73|16.58|16.76|16.61|16.69|16.54|80
1762356000000|2025-11-05 15:20:00|16.72|16.57|16.74|16.59|16.77|16.62|16.68|16.53|71
1762356300000|2025-11-05 15:25:00|16.75|16.6|16.75|16.6|16.79|16.64|16.7|16.55|81
1762356600000|2025-11-05 15:30:00|16.76|16.61|16.75|16.6|16.78|16.63|16.73|16.58|90
1762356900000|2025-11-05 15:35:00|16.74|16.59|16.76|16.61|16.77|16.62|16.73|16.58|85
1762357200000|2025-11-05 15:40:00|16.77|16.62|16.78|16.63|16.83|16.68|16.76|16.61|118
1762357500000|2025-11-05 15:45:00|16.79|16.64|16.82|16.67|16.84|16.69|16.78|16.63|52
1762357800000|2025-11-05 15:50:00|16.81|16.66|16.84|16.69|16.84|16.69|16.78|16.63|68
1762358100000|2025-11-05 15:55:00|16.83|16.68|16.84|16.69|16.85|16.7|16.81|16.66|78
1762358400000|2025-11-05 16:00:00|16.83|16.68|16.82|16.67|16.85|16.7|16.79|16.64|80
1762358700000|2025-11-05 16:05:00|16.81|16.66|16.82|16.67|16.86|16.71|16.79|16.64|95
1762359000000|2025-11-05 16:10:00|16.81|16.66|16.75|16.6|16.81|16.66|16.73|16.58|77
1762359300000|2025-11-05 16:15:00|16.76|16.61|16.75|16.6|16.77|16.62|16.73|16.58|50
1762359600000|2025-11-05 16:20:00|16.74|16.59|16.67|16.52|16.75|16.6|16.65|16.5|64
1762359900000|2025-11-05 16:25:00|16.66|16.51|16.72|16.57|16.72|16.57|16.66|16.51|41
1762360200000|2025-11-05 16:30:00|16.71|16.56|16.77|16.62|16.77|16.62|16.7|16.55|55
1762360500000|2025-11-05 16:35:00|16.78|16.63|16.81|16.66|16.83|16.68|16.76|16.61|102
1762360800000|2025-11-05 16:40:00|16.82|16.67|16.78|16.63|16.82|16.67|16.77|16.62|41
1762361100000|2025-11-05 16:45:00|16.79|16.64|16.86|16.71|16.87|16.72|16.78|16.63|128
1762361400000|2025-11-05 16:50:00|16.87|16.72|16.92|16.77|16.92|16.77|16.86|16.71|110
1762361700000|2025-11-05 16:55:00|16.91|16.76|16.95|16.8|16.97|16.82|16.91|16.76|58
1762362000000|2025-11-05 17:00:00|16.94|16.79|16.89|16.74|16.94|16.79|16.89|16.74|68
1762362300000|2025-11-05 17:05:00|16.9|16.75|16.91|16.76|16.93|16.78|16.89|16.74|64
1762362600000|2025-11-05 17:10:00|16.9|16.75|16.9|16.75|16.93|16.78|16.89|16.74|63
1762362900000|2025-11-05 17:15:00|16.91|16.76|16.98|16.83|16.98|16.83|16.9|16.75|52
1762363200000|2025-11-05 17:20:00|16.99|16.84|17.02|16.87|17.02|16.87|16.97|16.82|66
1762363500000|2025-11-05 17:25:00|17.01|16.86|17|16.85|17.04|16.89|17|16.85|72
1762363800000|2025-11-05 17:30:00|16.99|16.84|17.05|16.9|17.06|16.91|16.99|16.84|55
1762364100000|2025-11-05 17:35:00|17.04|16.89|17.04|16.89|17.05|16.9|17.01|16.86|49
1762364400000|2025-11-05 17:40:00|17.03|16.88|17|16.85|17.03|16.88|16.99|16.84|108
1762364700000|2025-11-05 17:45:00|16.99|16.84|16.96|16.81|17.01|16.86|16.96|16.81|161
1762365000000|2025-11-05 17:50:00|16.97|16.82|17|16.85|17|16.85|16.96|16.81|46
1762365300000|2025-11-05 17:55:00|16.99|16.84|17|16.85|17.01|16.86|16.96|16.81|66
1762365600000|2025-11-05 18:00:00|16.99|16.84|16.98|16.83|17|16.85|16.96|16.81|40
1762365900000|2025-11-05 18:05:00|16.97|16.82|16.94|16.79|17|16.85|16.94|16.79|70
1762366200000|2025-11-05 18:10:00|16.95|16.8|16.91|16.76|16.96|16.81|16.91|16.76|61
1762366500000|2025-11-05 18:15:00|16.92|16.77|16.97|16.82|17|16.85|16.92|16.77|48
1762366800000|2025-11-05 18:20:00|16.96|16.81|16.97|16.82|16.99|16.84|16.96|16.81|54
1762367100000|2025-11-05 18:25:00|16.98|16.83|17|16.85|17|16.85|16.95|16.8|79
1762367400000|2025-11-05 18:30:00|17.01|16.86|16.96|16.81|17.01|16.86|16.96|16.81|74
1762367700000|2025-11-05 18:35:00|16.97|16.82|17.05|16.9|17.06|16.91|16.97|16.82|87
1762368000000|2025-11-05 18:40:00|17.06|16.91|17.02|16.87|17.06|16.91|17.02|16.87|99
1762368300000|2025-11-05 18:45:00|17.01|16.86|17.04|16.89|17.05|16.9|16.98|16.83|130
1762368600000|2025-11-05 18:50:00|17.05|16.9|17.06|16.91|17.07|16.92|17.03|16.88|76
1762368900000|2025-11-05 18:55:00|17.05|16.9|17|16.85|17.05|16.9|17|16.85|32
1762369200000|2025-11-05 19:00:00|17.01|16.86|16.96|16.81|17.01|16.86|16.96|16.81|38
1762369500000|2025-11-05 19:05:00|16.97|16.82|16.89|16.74|16.97|16.82|16.88|16.73|95
1762369800000|2025-11-05 19:10:00|16.88|16.73|16.89|16.74|16.9|16.75|16.88|16.73|46
1762370100000|2025-11-05 19:15:00|16.88|16.73|16.92|16.77|16.95|16.8|16.88|16.73|50
1762370400000|2025-11-05 19:20:00|16.93|16.78|16.91|16.76|16.94|16.79|16.9|16.75|45
1762370700000|2025-11-05 19:25:00|16.92|16.77|16.9|16.75|16.94|16.79|16.9|16.75|23
1762371000000|2025-11-05 19:30:00|16.91|16.76|16.91|16.76|16.92|16.77|16.89|16.74|27
1762371300000|2025-11-05 19:35:00|16.9|16.75|16.95|16.8|16.96|16.81|16.9|16.75|54
1762371600000|2025-11-05 19:40:00|16.94|16.79|16.9|16.75|16.95|16.8|16.9|16.75|63
1762371900000|2025-11-05 19:45:00|16.91|16.76|16.84|16.69|16.91|16.76|16.83|16.68|120
1762372200000|2025-11-05 19:50:00|16.85|16.7|16.87|16.72|16.87|16.72|16.84|16.69|19
1762372500000|2025-11-05 19:55:00|16.86|16.71|16.85|16.7|16.88|16.73|16.84|16.69|42
1762372800000|2025-11-05 20:00:00|16.86|16.71|16.85|16.7|16.87|16.72|16.84|16.69|66
1762373100000|2025-11-05 20:05:00|16.86|16.71|16.89|16.74|16.92|16.77|16.86|16.71|64
1762373400000|2025-11-05 20:10:00|16.9|16.75|16.91|16.76|16.93|16.78|16.88|16.73|70
1762373700000|2025-11-05 20:15:00|16.9|16.75|16.84|16.69|16.9|16.75|16.84|16.69|45
1762374000000|2025-11-05 20:20:00|16.85|16.7|16.85|16.7|16.88|16.73|16.84|16.69|49
1762374300000|2025-11-05 20:25:00|16.84|16.69|16.76|16.61|16.84|16.69|16.75|16.6|59
1762374600000|2025-11-05 20:30:00|16.75|16.6|16.76|16.61|16.78|16.63|16.73|16.58|50
1762374900000|2025-11-05 20:35:00|16.77|16.62|16.73|16.58|16.77|16.62|16.71|16.56|89
1762375200000|2025-11-05 20:40:00|16.72|16.57|16.74|16.59|16.75|16.6|16.72|16.57|61
1762375500000|2025-11-05 20:45:00|16.73|16.58|16.75|16.6|16.76|16.61|16.71|16.56|69
1762375800000|2025-11-05 20:50:00|16.74|16.59|16.75|16.6|16.76|16.61|16.72|16.57|56
1762376100000|2025-11-05 20:55:00|16.74|16.59|16.76|16.61|16.77|16.62|16.73|16.58|87
1762376400000|2025-11-05 21:00:00|16.75|16.6|16.7|16.55|16.76|16.61|16.68|16.53|96
1762376700000|2025-11-05 21:05:00|16.71|16.56|16.68|16.53|16.71|16.56|16.67|16.52|46
1762377000000|2025-11-05 21:10:00|16.69|16.54|16.68|16.53|16.7|16.55|16.66|16.51|56
1762377300000|2025-11-05 21:15:00|16.67|16.52|16.69|16.54|16.7|16.55|16.67|16.52|63
1762377600000|2025-11-05 21:20:00|16.7|16.55|16.7|16.55|16.72|16.57|16.69|16.54|81
1762377900000|2025-11-05 21:25:00|16.71|16.56|16.67|16.52|16.71|16.56|16.64|16.49|69
1762378200000|2025-11-05 21:30:00|16.68|16.53|16.68|16.53|16.68|16.53|16.63|16.48|95
1762378500000|2025-11-05 21:35:00|16.67|16.52|16.69|16.54|16.72|16.57|16.66|16.51|46
1762378800000|2025-11-05 21:40:00|16.68|16.53|16.69|16.54|16.69|16.54|16.66|16.51|36
1762379100000|2025-11-05 21:45:00|16.7|16.55|16.72|16.57|16.73|16.58|16.69|16.54|67
1762379400000|2025-11-05 21:50:00|16.73|16.58|16.7|16.55|16.74|16.59|16.7|16.55|110
1762379700000|2025-11-05 21:55:00|16.71|16.56|16.71|16.56|16.73|16.58|16.7|16.55|81
1762380000000|2025-11-05 22:00:00|16.72|16.57|16.68|16.53|16.72|16.57|16.68|16.53|47
1762380300000|2025-11-05 22:05:00|16.67|16.52|16.67|16.52|16.68|16.53|16.65|16.5|25
1762380600000|2025-11-05 22:10:00|16.68|16.53|16.67|16.52|16.7|16.55|16.65|16.5|18
1762380900000|2025-11-05 22:15:00|16.68|16.53|16.69|16.54|16.71|16.56|16.66|16.51|36
1762381200000|2025-11-05 22:20:00|16.68|16.53|16.71|16.56|16.71|16.56|16.68|16.53|32
1762381500000|2025-11-05 22:25:00|16.72|16.57|16.69|16.54|16.72|16.57|16.69|16.54|40
1762381800000|2025-11-05 22:30:00|16.7|16.55|16.75|16.6|16.75|16.6|16.69|16.54|12
1762382100000|2025-11-05 22:35:00|16.74|16.59|16.74|16.59|16.76|16.61|16.73|16.58|11
1762382400000|2025-11-05 22:40:00|16.73|16.58|16.74|16.59|16.75|16.6|16.72|16.57|20
1762382700000|2025-11-05 22:45:00|16.73|16.58|16.71|16.56|16.73|16.58|16.71|16.56|3
1762383000000|2025-11-05 22:50:00|16.72|16.57|16.75|16.6|16.76|16.61|16.72|16.57|14
1762383300000|2025-11-05 22:55:00|16.76|16.61|16.78|16.63|16.79|16.64|16.76|16.61|65
1762383600000|2025-11-05 23:00:00|16.79|16.64|16.7|16.55|16.81|16.66|16.7|16.55|132
1762383900000|2025-11-05 23:05:00|16.71|16.56|16.71|16.56|16.82|16.67|16.66|16.51|167
1762384200000|2025-11-05 23:10:00|16.7|16.55|16.72|16.57|16.76|16.61|16.7|16.55|125
1762384500000|2025-11-05 23:15:00|16.73|16.58|16.75|16.6|16.76|16.61|16.71|16.56|103
1762384800000|2025-11-05 23:20:00|16.74|16.59|16.77|16.62|16.79|16.64|16.74|16.59|62
1762385100000|2025-11-05 23:25:00|16.76|16.61|16.78|16.63|16.79|16.64|16.75|16.6|83
1762385400000|2025-11-05 23:30:00|16.77|16.62|16.76|16.61|16.78|16.63|16.75|16.6|70
1762385700000|2025-11-05 23:35:00|16.75|16.6|16.74|16.59|16.77|16.62|16.73|16.58|60
1762386000000|2025-11-05 23:40:00|16.75|16.6|16.77|16.62|16.77|16.62|16.73|16.58|63
1762386300000|2025-11-05 23:45:00|16.76|16.61|16.74|16.59|16.76|16.61|16.73|16.58|67
1762386600000|2025-11-05 23:50:00|16.73|16.58|16.71|16.56|16.86|16.71|16.7|16.55|121
1762386900000|2025-11-05 23:55:00|16.72|16.57|16.68|16.53|16.72|16.57|16.68|16.53|79
1762387200000|2025-11-06 00:00:00|16.69|16.54|16.62|16.47|16.69|16.54|16.61|16.46|60
1762387500000|2025-11-06 00:05:00|16.63|16.48|16.65|16.5|16.65|16.5|16.6|16.45|77
1762387800000|2025-11-06 00:10:00|16.66|16.51|16.67|16.52|16.68|16.53|16.64|16.49|72
1762388100000|2025-11-06 00:15:00|16.66|16.51|16.66|16.51|16.69|16.54|16.64|16.49|85
1762388400000|2025-11-06 00:20:00|16.65|16.5|16.63|16.48|16.66|16.51|16.62|16.47|73
1762388700000|2025-11-06 00:25:00|16.62|16.47|16.65|16.5|16.66|16.51|16.62|16.47|108
1762389000000|2025-11-06 00:30:00|16.66|16.51|16.64|16.49|16.66|16.51|16.63|16.48|97
1762389300000|2025-11-06 00:35:00|16.63|16.48|16.66|16.51|16.67|16.52|16.63|16.48|122
1762389600000|2025-11-06 00:40:00|16.65|16.5|16.66|16.51|16.67|16.52|16.64|16.49|112
1762389900000|2025-11-06 00:45:00|16.67|16.52|16.65|16.5|16.68|16.53|16.63|16.48|111
1762390200000|2025-11-06 00:50:00|16.66|16.51|16.73|16.58|16.73|16.58|16.64|16.49|150
1762390500000|2025-11-06 00:55:00|16.72|16.57|16.69|16.54|16.73|16.58|16.68|16.53|128
1762390800000|2025-11-06 01:00:00|16.7|16.55|16.61|16.46|16.7|16.55|16.61|16.46|106
1762391100000|2025-11-06 01:05:00|16.62|16.47|16.57|16.42|16.62|16.47|16.55|16.4|112
1762391400000|2025-11-06 01:10:00|16.58|16.43|16.58|16.43|16.59|16.44|16.55|16.4|73
1762391700000|2025-11-06 01:15:00|16.59|16.44|16.55|16.4|16.61|16.46|16.54|16.39|107
1762392000000|2025-11-06 01:20:00|16.54|16.39|16.49|16.34|16.55|16.4|16.48|16.33|120
1762392300000|2025-11-06 01:25:00|16.48|16.33|16.48|16.33|16.49|16.34|16.46|16.31|91
1762392600000|2025-11-06 01:30:00|16.47|16.32|16.53|16.38|16.54|16.39|16.46|16.31|167
1762392900000|2025-11-06 01:35:00|16.52|16.37|16.58|16.43|16.6|16.45|16.52|16.37|219
1762393200000|2025-11-06 01:40:00|16.57|16.42|16.56|16.41|16.59|16.44|16.55|16.4|144
1762393500000|2025-11-06 01:45:00|16.55|16.4|16.58|16.43|16.62|16.47|16.55|16.4|168
1762393800000|2025-11-06 01:50:00|16.57|16.42|16.63|16.48|16.65|16.5|16.57|16.42|199
1762394100000|2025-11-06 01:55:00|16.64|16.49|16.62|16.47|16.65|16.5|16.62|16.47|125
1762394400000|2025-11-06 02:00:00|16.63|16.48|16.59|16.44|16.64|16.49|16.58|16.43|141
1762394700000|2025-11-06 02:05:00|16.6|16.45|16.56|16.41|16.61|16.46|16.56|16.41|138
1762395000000|2025-11-06 02:10:00|16.55|16.4|16.48|16.33|16.55|16.4|16.47|16.32|108
1762395300000|2025-11-06 02:15:00|16.49|16.34|16.55|16.4|16.56|16.41|16.49|16.34|135
1762395600000|2025-11-06 02:20:00|16.56|16.41|16.48|16.33|16.56|16.41|16.47|16.32|111
1762395900000|2025-11-06 02:25:00|16.47|16.32|16.48|16.33|16.49|16.34|16.46|16.31|90
1762396200000|2025-11-06 02:30:00|16.47|16.32|16.53|16.38|16.54|16.39|16.46|16.31|83
1762396500000|2025-11-06 02:35:00|16.54|16.39|16.59|16.44|16.59|16.44|16.53|16.38|112
1762396800000|2025-11-06 02:40:00|16.58|16.43|16.69|16.54|16.7|16.55|16.58|16.43|210
1762397100000|2025-11-06 02:45:00|16.68|16.53|16.72|16.57|16.76|16.61|16.67|16.52|160
1762397400000|2025-11-06 02:50:00|16.71|16.56|16.68|16.53|16.72|16.57|16.67|16.52|100
1762397700000|2025-11-06 02:55:00|16.69|16.54|16.69|16.54|16.72|16.57|16.67|16.52|85
1762398000000|2025-11-06 03:00:00|16.7|16.55|16.73|16.58|16.74|16.59|16.68|16.53|98
1762398300000|2025-11-06 03:05:00|16.74|16.59|16.73|16.58|16.74|16.59|16.68|16.53|135
1762398600000|2025-11-06 03:10:00|16.72|16.57|16.7|16.55|16.72|16.57|16.69|16.54|105
1762398900000|2025-11-06 03:15:00|16.69|16.54|16.76|16.61|16.77|16.62|16.69|16.54|152
1762399200000|2025-11-06 03:20:00|16.75|16.6|16.73|16.58|16.76|16.61|16.72|16.57|111
1762399500000|2025-11-06 03:25:00|16.74|16.59|16.68|16.53|16.74|16.59|16.67|16.52|81
1762399800000|2025-11-06 03:30:00|16.69|16.54|16.7|16.55|16.71|16.56|16.68|16.53|124
1762400100000|2025-11-06 03:35:00|16.71|16.56|16.73|16.58|16.75|16.6|16.7|16.55|99
1762400400000|2025-11-06 03:40:00|16.74|16.59|16.73|16.58|16.75|16.6|16.71|16.56|70
1762400700000|2025-11-06 03:45:00|16.74|16.59|16.75|16.6|16.76|16.61|16.73|16.58|90
1762401000000|2025-11-06 03:50:00|16.76|16.61|16.73|16.58|16.76|16.61|16.72|16.57|84
1762401300000|2025-11-06 03:55:00|16.72|16.57|16.72|16.57|16.74|16.59|16.71|16.56|93
1762401600000|2025-11-06 04:00:00|16.71|16.56|16.73|16.58|16.73|16.58|16.7|16.55|87
1762401900000|2025-11-06 04:05:00|16.72|16.57|16.71|16.56|16.74|16.59|16.69|16.54|115
1762402200000|2025-11-06 04:10:00|16.72|16.57|16.75|16.6|16.77|16.62|16.7|16.55|58
1762402500000|2025-11-06 04:15:00|16.74|16.59|16.74|16.59|16.77|16.62|16.73|16.58|83
1762402800000|2025-11-06 04:20:00|16.75|16.6|16.71|16.56|16.75|16.6|16.7|16.55|87
1762403100000|2025-11-06 04:25:00|16.72|16.57|16.69|16.54|16.72|16.57|16.69|16.54|62
1762403400000|2025-11-06 04:30:00|16.7|16.55|16.72|16.57|16.73|16.58|16.69|16.54|55
1762403700000|2025-11-06 04:35:00|16.73|16.58|16.71|16.56|16.75|16.6|16.69|16.54|97
1762404000000|2025-11-06 04:40:00|16.7|16.55|16.74|16.59|16.74|16.59|16.69|16.54|113
1762404300000|2025-11-06 04:45:00|16.73|16.58|16.79|16.64|16.81|16.66|16.73|16.58|125
1762404600000|2025-11-06 04:50:00|16.78|16.63|16.75|16.6|16.79|16.64|16.75|16.6|82
1762404900000|2025-11-06 04:55:00|16.76|16.61|16.75|16.6|16.76|16.61|16.74|16.59|98
1762405200000|2025-11-06 05:00:00|16.74|16.59|16.72|16.57|16.75|16.6|16.7|16.55|87
1762405500000|2025-11-06 05:05:00|16.71|16.56|16.62|16.47|16.72|16.57|16.61|16.46|165
1762405800000|2025-11-06 05:10:00|16.63|16.48|16.58|16.43|16.64|16.49|16.56|16.41|136
1762406100000|2025-11-06 05:15:00|16.57|16.42|16.55|16.4|16.57|16.42|16.53|16.38|128
1762406400000|2025-11-06 05:20:00|16.56|16.41|16.57|16.42|16.58|16.43|16.54|16.39|110
1762406700000|2025-11-06 05:25:00|16.58|16.43|16.53|16.38|16.58|16.43|16.52|16.37|110
1762407000000|2025-11-06 05:30:00|16.54|16.39|16.5|16.35|16.54|16.39|16.49|16.34|83
1762407300000|2025-11-06 05:35:00|16.49|16.34|16.46|16.31|16.51|16.36|16.45|16.3|170
1762407600000|2025-11-06 05:40:00|16.47|16.32|16.47|16.32|16.49|16.34|16.46|16.31|45
1762407900000|2025-11-06 05:45:00|16.48|16.33|16.43|16.28|16.48|16.33|16.42|16.27|47
1762408200000|2025-11-06 05:50:00|16.42|16.27|16.4|16.25|16.43|16.28|16.39|16.24|88
1762408500000|2025-11-06 05:55:00|16.39|16.24|16.42|16.27|16.43|16.28|16.39|16.24|60
1762408800000|2025-11-06 06:00:00|16.43|16.28|16.44|16.29|16.46|16.31|16.42|16.27|58
1762409100000|2025-11-06 06:05:00|16.45|16.3|16.41|16.26|16.47|16.32|16.4|16.25|79
1762409400000|2025-11-06 06:10:00|16.42|16.27|16.44|16.29|16.46|16.31|16.42|16.27|75
1762409700000|2025-11-06 06:15:00|16.45|16.3|16.45|16.3|16.49|16.34|16.44|16.29|41
1762410000000|2025-11-06 06:20:00|16.44|16.29|16.48|16.33|16.49|16.34|16.43|16.28|57
1762410300000|2025-11-06 06:25:00|16.47|16.32|16.48|16.33|16.49|16.34|16.46|16.31|36
1762410600000|2025-11-06 06:30:00|16.49|16.34|16.44|16.29|16.5|16.35|16.4|16.25|114
1762410900000|2025-11-06 06:35:00|16.43|16.28|16.39|16.24|16.45|16.3|16.39|16.24|79
1762411200000|2025-11-06 06:40:00|16.4|16.25|16.45|16.3|16.45|16.3|16.39|16.24|54
1762411500000|2025-11-06 06:45:00|16.44|16.29|16.41|16.26|16.45|16.3|16.39|16.24|68
1762411800000|2025-11-06 06:50:00|16.42|16.27|16.39|16.24|16.42|16.27|16.38|16.23|52
1762412100000|2025-11-06 06:55:00|16.4|16.25|16.38|16.23|16.42|16.27|16.38|16.23|63
1762412400000|2025-11-06 07:00:00|16.39|16.24|16.39|16.24|16.41|16.26|16.37|16.22|59
1762412700000|2025-11-06 07:05:00|16.4|16.25|16.44|16.29|16.45|16.3|16.38|16.23|57
1762413000000|2025-11-06 07:10:00|16.43|16.28|16.4|16.25|16.44|16.29|16.37|16.22|82
1762413300000|2025-11-06 07:15:00|16.39|16.24|16.31|16.16|16.4|16.25|16.3|16.15|103
1762413600000|2025-11-06 07:20:00|16.32|16.17|16.45|16.3|16.45|16.3|16.31|16.16|106
1762413900000|2025-11-06 07:25:00|16.46|16.31|16.43|16.28|16.46|16.31|16.4|16.25|86
1762414200000|2025-11-06 07:30:00|16.42|16.27|16.35|16.2|16.42|16.27|16.34|16.19|80
1762414500000|2025-11-06 07:35:00|16.34|16.19|16.34|16.19|16.41|16.26|16.34|16.19|139
1762414800000|2025-11-06 07:40:00|16.33|16.18|16.34|16.19|16.35|16.2|16.32|16.17|72
1762415100000|2025-11-06 07:45:00|16.35|16.2|16.37|16.22|16.39|16.24|16.34|16.19|81
1762415400000|2025-11-06 07:50:00|16.38|16.23|16.36|16.21|16.39|16.24|16.35|16.2|75
1762415700000|2025-11-06 07:55:00|16.35|16.2|16.36|16.21|16.39|16.24|16.35|16.2|78
1762416000000|2025-11-06 08:00:00|16.35|16.2|16.33|16.18|16.38|16.23|16.31|16.16|123
1762416300000|2025-11-06 08:05:00|16.34|16.19|16.33|16.18|16.35|16.2|16.32|16.17|66
1762416600000|2025-11-06 08:10:00|16.34|16.19|16.36|16.21|16.37|16.22|16.33|16.18|21
1762416900000|2025-11-06 08:15:00|16.37|16.22|16.39|16.24|16.41|16.26|16.34|16.19|77
1762417200000|2025-11-06 08:20:00|16.38|16.23|16.37|16.22|16.4|16.25|16.35|16.2|52
1762417500000|2025-11-06 08:25:00|16.36|16.21|16.36|16.21|16.39|16.24|16.34|16.19|65
1762417800000|2025-11-06 08:30:00|16.35|16.2|16.33|16.18|16.38|16.23|16.32|16.17|55
1762418100000|2025-11-06 08:35:00|16.32|16.17|16.35|16.2|16.36|16.21|16.32|16.17|114
1762418400000|2025-11-06 08:40:00|16.34|16.19|16.33|16.18|16.36|16.21|16.33|16.18|68
1762418700000|2025-11-06 08:45:00|16.32|16.17|16.29|16.14|16.33|16.18|16.28|16.13|70
1762419000000|2025-11-06 08:50:00|16.28|16.13|16.32|16.17|16.33|16.18|16.28|16.13|69
1762419300000|2025-11-06 08:55:00|16.33|16.18|16.36|16.21|16.36|16.21|16.32|16.17|82
1762419600000|2025-11-06 09:00:00|16.35|16.2|16.31|16.16|16.37|16.22|16.3|16.15|87
1762419900000|2025-11-06 09:05:00|16.32|16.17|16.34|16.19|16.35|16.2|16.3|16.15|75
1762420200000|2025-11-06 09:10:00|16.35|16.2|16.43|16.28|16.43|16.28|16.34|16.19|87
1762420500000|2025-11-06 09:15:00|16.42|16.27|16.42|16.27|16.44|16.29|16.39|16.24|95
1762420800000|2025-11-06 09:20:00|16.41|16.26|16.39|16.24|16.44|16.29|16.39|16.24|65
1762421100000|2025-11-06 09:25:00|16.4|16.25|16.37|16.22|16.42|16.27|16.36|16.21|136
1762421400000|2025-11-06 09:30:00|16.36|16.21|16.4|16.25|16.41|16.26|16.36|16.21|143
1762421700000|2025-11-06 09:35:00|16.39|16.24|16.42|16.27|16.42|16.27|16.39|16.24|76
1762422000000|2025-11-06 09:40:00|16.43|16.28|16.4|16.25|16.43|16.28|16.38|16.23|94
1762422300000|2025-11-06 09:45:00|16.41|16.26|16.35|16.2|16.41|16.26|16.34|16.19|65
1762422600000|2025-11-06 09:50:00|16.36|16.21|16.37|16.22|16.38|16.23|16.34|16.19|110
1762422900000|2025-11-06 09:55:00|16.38|16.23|16.37|16.22|16.39|16.24|16.35|16.2|99
1762423200000|2025-11-06 10:00:00|16.36|16.21|16.37|16.22|16.38|16.23|16.35|16.2|99
1762423500000|2025-11-06 10:05:00|16.36|16.21|16.33|16.18|16.37|16.22|16.32|16.17|131
1762423800000|2025-11-06 10:10:00|16.32|16.17|16.36|16.21|16.39|16.24|16.31|16.16|81
1762424100000|2025-11-06 10:15:00|16.37|16.22|16.45|16.3|16.47|16.32|16.34|16.19|93
1762424400000|2025-11-06 10:20:00|16.44|16.29|16.43|16.28|16.47|16.32|16.41|16.26|64
1762424700000|2025-11-06 10:25:00|16.42|16.27|16.44|16.29|16.46|16.31|16.42|16.27|65
1762425000000|2025-11-06 10:30:00|16.45|16.3|16.5|16.35|16.5|16.35|16.42|16.27|150
1762425300000|2025-11-06 10:35:00|16.51|16.36|16.45|16.3|16.51|16.36|16.43|16.28|93
1762425600000|2025-11-06 10:40:00|16.46|16.31|16.45|16.3|16.47|16.32|16.44|16.29|48
1762425900000|2025-11-06 10:45:00|16.44|16.29|16.41|16.26|16.47|16.32|16.4|16.25|64
1762426200000|2025-11-06 10:50:00|16.42|16.27|16.45|16.3|16.46|16.31|16.41|16.26|118
1762426500000|2025-11-06 10:55:00|16.46|16.31|16.44|16.29|16.48|16.33|16.43|16.28|63
1762426800000|2025-11-06 11:00:00|16.43|16.28|16.36|16.21|16.44|16.29|16.35|16.2|80
1762427100000|2025-11-06 11:05:00|16.35|16.2|16.34|16.19|16.36|16.21|16.32|16.17|56
1762427400000|2025-11-06 11:10:00|16.35|16.2|16.34|16.19|16.36|16.21|16.33|16.18|68
1762427700000|2025-11-06 11:15:00|16.33|16.18|16.37|16.22|16.38|16.23|16.32|16.17|71
1762428000000|2025-11-06 11:20:00|16.38|16.23|16.41|16.26|16.41|16.26|16.38|16.23|88
1762428300000|2025-11-06 11:25:00|16.4|16.25|16.39|16.24|16.41|16.26|16.37|16.22|54
1762428600000|2025-11-06 11:30:00|16.4|16.25|16.37|16.22|16.41|16.26|16.37|16.22|78
1762428900000|2025-11-06 11:35:00|16.38|16.23|16.39|16.24|16.4|16.25|16.36|16.21|76
1762429200000|2025-11-06 11:40:00|16.38|16.23|16.38|16.23|16.41|16.26|16.37|16.22|71
1762429500000|2025-11-06 11:45:00|16.39|16.24|16.38|16.23|16.41|16.26|16.37|16.22|108
1762429800000|2025-11-06 11:50:00|16.37|16.22|16.36|16.21|16.39|16.24|16.35|16.2|44
1762430100000|2025-11-06 11:55:00|16.37|16.22|16.37|16.22|16.37|16.22|16.36|16.21|35
1762430400000|2025-11-06 12:00:00|16.36|16.21|16.31|16.16|16.37|16.22|16.31|16.16|42
1762430700000|2025-11-06 12:05:00|16.32|16.17|16.33|16.18|16.37|16.22|16.3|16.15|73
1762431000000|2025-11-06 12:10:00|16.34|16.19|16.34|16.19|16.36|16.21|16.33|16.18|57
1762431300000|2025-11-06 12:15:00|16.33|16.18|16.32|16.17|16.35|16.2|16.31|16.16|68
1762431600000|2025-11-06 12:20:00|16.33|16.18|16.27|16.12|16.33|16.18|16.26|16.11|71
1762431900000|2025-11-06 12:25:00|16.26|16.11|16.26|16.11|16.27|16.12|16.23|16.08|99
1762432200000|2025-11-06 12:30:00|16.25|16.1|16.26|16.11|16.3|16.15|16.25|16.1|76
1762432500000|2025-11-06 12:35:00|16.27|16.12|16.23|16.08|16.28|16.13|16.23|16.08|83
1762432800000|2025-11-06 12:40:00|16.24|16.09|16.16|16.01|16.24|16.09|16.16|16.01|129
1762433100000|2025-11-06 12:45:00|16.17|16.02|16.2|16.05|16.2|16.05|16.16|16.01|94
1762433400000|2025-11-06 12:50:00|16.21|16.06|16.19|16.04|16.22|16.07|16.18|16.03|61
1762433700000|2025-11-06 12:55:00|16.2|16.05|16.19|16.04|16.21|16.06|16.18|16.03|82
1762434000000|2025-11-06 13:00:00|16.18|16.03|16.21|16.06|16.22|16.07|16.18|16.03|72
1762434300000|2025-11-06 13:05:00|16.22|16.07|16.27|16.12|16.27|16.12|16.21|16.06|100
1762434600000|2025-11-06 13:10:00|16.26|16.11|16.29|16.14|16.3|16.15|16.25|16.1|132
1762434900000|2025-11-06 13:15:00|16.28|16.13|16.41|16.26|16.43|16.28|16.28|16.13|156
1762435200000|2025-11-06 13:20:00|16.42|16.27|16.45|16.3|16.47|16.32|16.37|16.22|182
1762435500000|2025-11-06 13:25:00|16.46|16.31|16.43|16.28|16.47|16.32|16.4|16.25|86
1762435800000|2025-11-06 13:30:00|16.44|16.29|16.4|16.25|16.46|16.31|16.38|16.23|96
1762436100000|2025-11-06 13:35:00|16.39|16.24|16.4|16.25|16.41|16.26|16.38|16.23|68
1762436400000|2025-11-06 13:40:00|16.39|16.24|16.44|16.29|16.45|16.3|16.39|16.24|76
1762436700000|2025-11-06 13:45:00|16.45|16.3|16.46|16.31|16.49|16.34|16.44|16.29|93
1762437000000|2025-11-06 13:50:00|16.47|16.32|16.44|16.29|16.5|16.35|16.44|16.29|128
1762437300000|2025-11-06 13:55:00|16.43|16.28|16.41|16.26|16.43|16.28|16.4|16.25|21
1762437600000|2025-11-06 14:00:00|16.42|16.27|16.42|16.27|16.45|16.3|16.41|16.26|103
1762437900000|2025-11-06 14:05:00|16.43|16.28|16.27|16.12|16.43|16.28|16.26|16.11|95
1762438200000|2025-11-06 14:10:00|16.26|16.11|16.31|16.16|16.33|16.18|16.24|16.09|114
1762438500000|2025-11-06 14:15:00|16.3|16.15|16.34|16.19|16.35|16.2|16.28|16.13|135
1762438800000|2025-11-06 14:20:00|16.33|16.18|16.26|16.11|16.35|16.2|16.26|16.11|103
1762439100000|2025-11-06 14:25:00|16.27|16.12|16.27|16.12|16.29|16.14|16.24|16.09|103
1762439400000|2025-11-06 14:30:00|16.28|16.13|16.21|16.06|16.28|16.13|16.19|16.04|194
1762439700000|2025-11-06 14:35:00|16.2|16.05|16.19|16.04|16.24|16.09|16.13|15.98|178
1762440000000|2025-11-06 14:40:00|16.18|16.03|16.19|16.04|16.23|16.08|16.14|15.99|134
1762440300000|2025-11-06 14:45:00|16.2|16.05|16.24|16.09|16.28|16.13|16.2|16.05|194
1762440600000|2025-11-06 14:50:00|16.23|16.08|16.14|15.99|16.26|16.11|16.13|15.98|191
1762440900000|2025-11-06 14:55:00|16.13|15.98|16.13|15.98|16.17|16.02|16.1|15.95|181
1762441200000|2025-11-06 15:00:00|16.12|15.97|16.11|15.96|16.15|16|16.08|15.93|293
1762441500000|2025-11-06 15:05:00|16.1|15.95|16.14|15.99|16.19|16.04|16.1|15.95|205
1762441800000|2025-11-06 15:10:00|16.15|16|16.12|15.97|16.19|16.04|16.12|15.97|144
1762442100000|2025-11-06 15:15:00|16.11|15.96|16.16|16.01|16.19|16.04|16.09|15.94|169
1762442400000|2025-11-06 15:20:00|16.17|16.02|16.19|16.04|16.27|16.12|16.16|16.01|214
1762442700000|2025-11-06 15:25:00|16.18|16.03|16.15|16|16.21|16.06|16.13|15.98|154
1762443000000|2025-11-06 15:30:00|16.16|16.01|16.06|15.91|16.16|16.01|16.01|15.86|145
1762443300000|2025-11-06 15:35:00|16.05|15.9|16.01|15.86|16.07|15.92|16|15.85|112
1762443600000|2025-11-06 15:40:00|16.02|15.87|15.94|15.79|16.03|15.88|15.94|15.79|158
1762443900000|2025-11-06 15:45:00|15.95|15.8|15.96|15.81|15.99|15.84|15.91|15.76|176
1762444200000|2025-11-06 15:50:00|15.95|15.8|15.95|15.8|15.97|15.82|15.87|15.72|178
1762444500000|2025-11-06 15:55:00|15.94|15.79|15.93|15.78|15.95|15.8|15.88|15.73|126
1762444800000|2025-11-06 16:00:00|15.94|15.79|15.96|15.81|15.99|15.84|15.92|15.77|150
1762445100000|2025-11-06 16:05:00|15.97|15.82|15.95|15.8|16.03|15.88|15.94|15.79|208
1762445400000|2025-11-06 16:10:00|15.96|15.81|15.9|15.75|15.96|15.81|15.89|15.74|125
1762445700000|2025-11-06 16:15:00|15.91|15.76|15.86|15.71|15.92|15.77|15.84|15.69|178
1762446000000|2025-11-06 16:20:00|15.87|15.72|15.89|15.74|15.91|15.76|15.86|15.71|206
1762446300000|2025-11-06 16:25:00|15.9|15.75|15.9|15.75|15.91|15.76|15.87|15.72|153
1762446600000|2025-11-06 16:30:00|15.89|15.74|15.86|15.71|15.89|15.74|15.84|15.69|127
1762446900000|2025-11-06 16:35:00|15.87|15.72|15.8|15.65|15.88|15.73|15.8|15.65|134
1762447200000|2025-11-06 16:40:00|15.81|15.66|15.76|15.61|15.82|15.67|15.68|15.53|150
1762447500000|2025-11-06 16:45:00|15.75|15.6|15.79|15.64|15.85|15.7|15.73|15.58|168
1762447800000|2025-11-06 16:50:00|15.78|15.63|15.93|15.78|15.93|15.78|15.77|15.62|218
1762448100000|2025-11-06 16:55:00|15.92|15.77|15.87|15.72|15.93|15.78|15.86|15.71|112
1762448400000|2025-11-06 17:00:00|15.88|15.73|15.91|15.76|15.93|15.78|15.87|15.72|228
1762448700000|2025-11-06 17:05:00|15.9|15.75|15.94|15.79|15.94|15.79|15.84|15.69|201
1762449000000|2025-11-06 17:10:00|15.93|15.78|15.88|15.73|16.01|15.86|15.87|15.72|209
1762449300000|2025-11-06 17:15:00|15.87|15.72|15.87|15.72|15.91|15.76|15.86|15.71|271
1762449600000|2025-11-06 17:20:00|15.86|15.71|15.88|15.73|15.89|15.74|15.8|15.65|275
1762449900000|2025-11-06 17:25:00|15.87|15.72|15.94|15.79|15.94|15.79|15.86|15.71|249
1762450200000|2025-11-06 17:30:00|15.93|15.78|15.92|15.77|15.96|15.81|15.87|15.72|222
1762450500000|2025-11-06 17:35:00|15.91|15.76|15.91|15.76|16|15.85|15.91|15.76|243
1762450800000|2025-11-06 17:40:00|15.92|15.77|15.93|15.78|15.94|15.79|15.9|15.75|252
1762451100000|2025-11-06 17:45:00|15.92|15.77|15.99|15.84|16.03|15.88|15.92|15.77|254
1762451400000|2025-11-06 17:50:00|16|15.85|16.05|15.9|16.05|15.9|15.99|15.84|244
1762451700000|2025-11-06 17:55:00|16.04|15.89|16.04|15.89|16.06|15.91|16.01|15.86|267
1762452000000|2025-11-06 18:00:00|16.03|15.88|16|15.85|16.06|15.91|15.99|15.84|218
1762452300000|2025-11-06 18:05:00|16.01|15.86|15.97|15.82|16.01|15.86|15.96|15.81|279
1762452600000|2025-11-06 18:10:00|15.96|15.81|15.97|15.82|15.98|15.83|15.95|15.8|288
1762452900000|2025-11-06 18:15:00|15.96|15.81|15.89|15.74|15.98|15.83|15.85|15.7|266
1762453200000|2025-11-06 18:20:00|15.9|15.75|15.9|15.75|15.91|15.76|15.86|15.71|229
1762453500000|2025-11-06 18:25:00|15.91|15.76|15.94|15.79|15.96|15.81|15.9|15.75|240
1762453800000|2025-11-06 18:30:00|15.93|15.78|16.03|15.88|16.04|15.89|15.93|15.78|193
1762454100000|2025-11-06 18:35:00|16.04|15.89|16.12|15.97|16.14|15.99|16.03|15.88|185
1762454400000|2025-11-06 18:40:00|16.13|15.98|16.13|15.98|16.17|16.02|16.11|15.96|208
1762454700000|2025-11-06 18:45:00|16.14|15.99|16.22|16.07|16.22|16.07|16.11|15.96|195
1762455000000|2025-11-06 18:50:00|16.23|16.08|16.18|16.03|16.24|16.09|16.17|16.02|176
1762455300000|2025-11-06 18:55:00|16.17|16.02|16.15|16|16.2|16.05|16.13|15.98|187
1762455600000|2025-11-06 19:00:00|16.14|15.99|16.14|15.99|16.17|16.02|16.11|15.96|265
1762455900000|2025-11-06 19:05:00|16.15|16|16.17|16.02|16.2|16.05|16.14|15.99|213
1762456200000|2025-11-06 19:10:00|16.16|16.01|16.2|16.05|16.21|16.06|16.14|15.99|159
1762456500000|2025-11-06 19:15:00|16.21|16.06|16.18|16.03|16.24|16.09|16.16|16.01|128
1762456800000|2025-11-06 19:20:00|16.19|16.04|16.16|16.01|16.2|16.05|16.16|16.01|166
1762457100000|2025-11-06 19:25:00|16.17|16.02|16.2|16.05|16.23|16.08|16.15|16|138
1762457400000|2025-11-06 19:30:00|16.21|16.06|16.21|16.06|16.25|16.1|16.18|16.03|177
1762457700000|2025-11-06 19:35:00|16.22|16.07|16.22|16.07|16.26|16.11|16.2|16.05|147
1762458000000|2025-11-06 19:40:00|16.21|16.06|16.16|16.01|16.21|16.06|16.1|15.95|186
1762458300000|2025-11-06 19:45:00|16.15|16|16.12|15.97|16.17|16.02|16.1|15.95|228
1762458600000|2025-11-06 19:50:00|16.13|15.98|16.14|15.99|16.15|16|16.09|15.94|220
1762458900000|2025-11-06 19:55:00|16.15|16|16.2|16.05|16.24|16.09|16.13|15.98|203
1762459200000|2025-11-06 20:00:00|16.21|16.06|16.26|16.11|16.28|16.13|16.2|16.05|230
1762459500000|2025-11-06 20:05:00|16.27|16.12|16.22|16.07|16.29|16.14|16.21|16.06|214
1762459800000|2025-11-06 20:10:00|16.23|16.08|16.19|16.04|16.29|16.14|16.18|16.03|220
1762460100000|2025-11-06 20:15:00|16.2|16.05|16.22|16.07|16.23|16.08|16.17|16.02|231
1762460400000|2025-11-06 20:20:00|16.21|16.06|16.27|16.12|16.27|16.12|16.2|16.05|189
1762460700000|2025-11-06 20:25:00|16.28|16.13|16.14|15.99|16.28|16.13|16.14|15.99|183
1762461000000|2025-11-06 20:30:00|16.15|16|16.11|15.96|16.15|16|16.06|15.91|183
1762461300000|2025-11-06 20:35:00|16.1|15.95|16.06|15.91|16.13|15.98|16.05|15.9|177
1762461600000|2025-11-06 20:40:00|16.05|15.9|16.03|15.88|16.1|15.95|16|15.85|240
1762461900000|2025-11-06 20:45:00|16.02|15.87|16.06|15.91|16.07|15.92|16|15.85|294
1762462200000|2025-11-06 20:50:00|16.07|15.92|16.09|15.94|16.12|15.97|16.05|15.9|277
1762462500000|2025-11-06 20:55:00|16.08|15.93|16.11|15.96|16.15|16|16.07|15.92|311
1762462800000|2025-11-06 21:00:00|16.12|15.97|16.07|15.92|16.15|16|16.06|15.91|291
1762463100000|2025-11-06 21:05:00|16.06|15.91|16.13|15.98|16.14|15.99|16.02|15.87|302
1762463400000|2025-11-06 21:10:00|16.12|15.97|16.12|15.97|16.15|16|16.1|15.95|204
1762463700000|2025-11-06 21:15:00|16.13|15.98|16.14|15.99|16.16|16.01|16.09|15.94|191
1762464000000|2025-11-06 21:20:00|16.13|15.98|16.16|16.01|16.16|16.01|16.13|15.98|224
1762464300000|2025-11-06 21:25:00|16.15|16|16.17|16.02|16.18|16.03|16.11|15.96|171
1762464600000|2025-11-06 21:30:00|16.16|16.01|16.2|16.05|16.2|16.05|16.15|16|145
1762464900000|2025-11-06 21:35:00|16.19|16.04|16.22|16.07|16.22|16.07|16.18|16.03|180
1762465200000|2025-11-06 21:40:00|16.21|16.06|16.26|16.11|16.29|16.14|16.2|16.05|150
1762465500000|2025-11-06 21:45:00|16.25|16.1|16.21|16.06|16.27|16.12|16.2|16.05|153
1762465800000|2025-11-06 21:50:00|16.2|16.05|16.27|16.12|16.3|16.15|16.18|16.03|224
1762466100000|2025-11-06 21:55:00|16.28|16.13|16.23|16.08|16.28|16.13|16.22|16.07|151
1762466400000|2025-11-06 22:00:00|16.24|16.09|16.26|16.11|16.27|16.12|16.23|16.08|55
1762466700000|2025-11-06 22:05:00|16.27|16.12|16.24|16.09|16.27|16.12|16.24|16.09|28
1762467000000|2025-11-06 22:10:00|16.25|16.1|16.18|16.03|16.26|16.11|16.18|16.03|20
1762467300000|2025-11-06 22:15:00|16.19|16.04|16.21|16.06|16.22|16.07|16.18|16.03|39
1762467600000|2025-11-06 22:20:00|16.22|16.07|16.2|16.05|16.23|16.08|16.19|16.04|39
1762467900000|2025-11-06 22:25:00|16.19|16.04|16.16|16.01|16.21|16.06|16.14|15.99|48
1762468200000|2025-11-06 22:30:00|16.15|16|16.18|16.03|16.2|16.05|16.14|15.99|26
1762468500000|2025-11-06 22:35:00|16.17|16.02|16.11|15.96|16.17|16.02|16.09|15.94|35
1762468800000|2025-11-06 22:40:00|16.1|15.95|16.1|15.95|16.12|15.97|16.09|15.94|13
1762469100000|2025-11-06 22:45:00|16.09|15.94|16.12|15.97|16.12|15.97|16.06|15.91|22
1762469400000|2025-11-06 22:50:00|16.13|15.98|16.19|16.04|16.19|16.04|16.13|15.98|27
1762469700000|2025-11-06 22:55:00|16.2|16.05|16.21|16.06|16.23|16.08|16.18|16.03|58
1762470000000|2025-11-06 23:00:00|16.2|16.05|16.15|16|16.2|16.05|16.13|15.98|118
1762470300000|2025-11-06 23:05:00|16.14|15.99|16.1|15.95|16.15|16|16.08|15.93|111
1762470600000|2025-11-06 23:10:00|16.09|15.94|16.13|15.98|16.16|16.01|16.09|15.94|241
1762470900000|2025-11-06 23:15:00|16.12|15.97|16.05|15.9|16.13|15.98|16.04|15.89|168
1762471200000|2025-11-06 23:20:00|16.04|15.89|16.1|15.95|16.1|15.95|16.03|15.88|178
1762471500000|2025-11-06 23:25:00|16.11|15.96|16.11|15.96|16.13|15.98|16.08|15.93|185
1762471800000|2025-11-06 23:30:00|16.12|15.97|16.09|15.94|16.12|15.97|16.04|15.89|189
1762472100000|2025-11-06 23:35:00|16.1|15.95|16.07|15.92|16.11|15.96|16.04|15.89|207
1762472400000|2025-11-06 23:40:00|16.06|15.91|16.11|15.96|16.12|15.97|16.06|15.91|171
1762472700000|2025-11-06 23:45:00|16.12|15.97|16.14|15.99|16.16|16.01|16.11|15.96|234
1762473000000|2025-11-06 23:50:00|16.13|15.98|16.17|16.02|16.18|16.03|16.13|15.98|180
1762473300000|2025-11-06 23:55:00|16.16|16.01|16.2|16.05|16.2|16.05|16.16|16.01|117
1762473600000|2025-11-07 00:00:00|16.19|16.04|16.24|16.09|16.27|16.12|16.18|16.03|140
1762473900000|2025-11-07 00:05:00|16.25|16.1|16.27|16.12|16.29|16.14|16.23|16.08|159
1762474200000|2025-11-07 00:10:00|16.28|16.13|16.27|16.12|16.31|16.16|16.23|16.08|183
1762474500000|2025-11-07 00:15:00|16.26|16.11|16.2|16.05|16.31|16.16|16.2|16.05|220
1762474800000|2025-11-07 00:20:00|16.21|16.06|16.22|16.07|16.24|16.09|16.19|16.04|153
1762475100000|2025-11-07 00:25:00|16.23|16.08|16.19|16.04|16.23|16.08|16.16|16.01|199
1762475400000|2025-11-07 00:30:00|16.18|16.03|16.3|16.15|16.31|16.16|16.17|16.02|223
1762475700000|2025-11-07 00:35:00|16.31|16.16|16.29|16.14|16.34|16.19|16.26|16.11|212
1762476000000|2025-11-07 00:40:00|16.3|16.15|16.33|16.18|16.34|16.19|16.27|16.12|168
1762476300000|2025-11-07 00:45:00|16.34|16.19|16.36|16.21|16.37|16.22|16.31|16.16|203
1762476600000|2025-11-07 00:50:00|16.35|16.2|16.36|16.21|16.37|16.22|16.33|16.18|117
1762476900000|2025-11-07 00:55:00|16.35|16.2|16.37|16.22|16.38|16.23|16.31|16.16|198
1762477200000|2025-11-07 01:00:00|16.36|16.21|16.38|16.23|16.39|16.24|16.34|16.19|163
1762477500000|2025-11-07 01:05:00|16.37|16.22|16.23|16.08|16.38|16.23|16.23|16.08|129
1762477800000|2025-11-07 01:10:00|16.22|16.07|16.32|16.17|16.34|16.19|16.22|16.07|219
1762478100000|2025-11-07 01:15:00|16.31|16.16|16.36|16.21|16.37|16.22|16.28|16.13|137
1762478400000|2025-11-07 01:20:00|16.35|16.2|16.41|16.26|16.42|16.27|16.32|16.17|214
1762478700000|2025-11-07 01:25:00|16.42|16.27|16.36|16.21|16.42|16.27|16.34|16.19|103
1762479000000|2025-11-07 01:30:00|16.35|16.2|16.21|16.06|16.37|16.22|16.2|16.05|150
1762479300000|2025-11-07 01:35:00|16.2|16.05|16.22|16.07|16.23|16.08|16.14|15.99|276
1762479600000|2025-11-07 01:40:00|16.21|16.06|16.18|16.03|16.22|16.07|16.17|16.02|144
1762479900000|2025-11-07 01:45:00|16.17|16.02|16.15|16|16.22|16.07|16.13|15.98|163
1762480200000|2025-11-07 01:50:00|16.16|16.01|16.22|16.07|16.22|16.07|16.15|16|116
1762480500000|2025-11-07 01:55:00|16.21|16.06|16.36|16.21|16.36|16.21|16.21|16.06|181
1762480800000|2025-11-07 02:00:00|16.35|16.2|16.3|16.15|16.37|16.22|16.28|16.13|152
1762481100000|2025-11-07 02:05:00|16.31|16.16|16.34|16.19|16.35|16.2|16.28|16.13|165
1762481400000|2025-11-07 02:10:00|16.33|16.18|16.32|16.17|16.35|16.2|16.3|16.15|168
1762481700000|2025-11-07 02:15:00|16.33|16.18|16.33|16.18|16.37|16.22|16.3|16.15|203
1762482000000|2025-11-07 02:20:00|16.34|16.19|16.24|16.09|16.34|16.19|16.22|16.07|103
1762482300000|2025-11-07 02:25:00|16.25|16.1|16.24|16.09|16.28|16.13|16.24|16.09|146
1762482600000|2025-11-07 02:30:00|16.25|16.1|16.35|16.2|16.36|16.21|16.24|16.09|162
1762482900000|2025-11-07 02:35:00|16.34|16.19|16.37|16.22|16.38|16.23|16.34|16.19|92
1762483200000|2025-11-07 02:40:00|16.38|16.23|16.38|16.23|16.4|16.25|16.36|16.21|123
1762483500000|2025-11-07 02:45:00|16.39|16.24|16.41|16.26|16.43|16.28|16.36|16.21|179
1762483800000|2025-11-07 02:50:00|16.42|16.27|16.46|16.31|16.46|16.31|16.4|16.25|224
1762484100000|2025-11-07 02:55:00|16.45|16.3|16.49|16.34|16.49|16.34|16.41|16.26|188
1762484400000|2025-11-07 03:00:00|16.5|16.35|16.52|16.37|16.54|16.39|16.48|16.33|205
1762484700000|2025-11-07 03:05:00|16.53|16.38|16.58|16.43|16.59|16.44|16.52|16.37|187
1762485000000|2025-11-07 03:10:00|16.57|16.42|16.57|16.42|16.59|16.44|16.55|16.4|179
1762485300000|2025-11-07 03:15:00|16.56|16.41|16.57|16.42|16.58|16.43|16.53|16.38|148
1762485600000|2025-11-07 03:20:00|16.58|16.43|16.56|16.41|16.59|16.44|16.53|16.38|129
1762485900000|2025-11-07 03:25:00|16.55|16.4|16.57|16.42|16.57|16.42|16.53|16.38|109
1762486200000|2025-11-07 03:30:00|16.56|16.41|16.54|16.39|16.58|16.43|16.53|16.38|141
1762486500000|2025-11-07 03:35:00|16.55|16.4|16.56|16.41|16.57|16.42|16.52|16.37|154
1762486800000|2025-11-07 03:40:00|16.55|16.4|16.53|16.38|16.56|16.41|16.52|16.37|105
1762487100000|2025-11-07 03:45:00|16.52|16.37|16.54|16.39|16.55|16.4|16.52|16.37|138
1762487400000|2025-11-07 03:50:00|16.53|16.38|16.52|16.37|16.54|16.39|16.51|16.36|102
1762487700000|2025-11-07 03:55:00|16.53|16.38|16.53|16.38|16.54|16.39|16.51|16.36|122
1762488000000|2025-11-07 04:00:00|16.54|16.39|16.54|16.39|16.56|16.41|16.51|16.36|129
1762488300000|2025-11-07 04:05:00|16.55|16.4|16.49|16.34|16.55|16.4|16.47|16.32|112
1762488600000|2025-11-07 04:10:00|16.48|16.33|16.44|16.29|16.5|16.35|16.43|16.28|57
1762488900000|2025-11-07 04:15:00|16.45|16.3|16.51|16.36|16.52|16.37|16.44|16.29|200
1762489200000|2025-11-07 04:20:00|16.52|16.37|16.54|16.39|16.55|16.4|16.5|16.35|139
1762489500000|2025-11-07 04:25:00|16.53|16.38|16.53|16.38|16.54|16.39|16.51|16.36|51
1762489800000|2025-11-07 04:30:00|16.52|16.37|16.43|16.28|16.53|16.38|16.43|16.28|82
1762490100000|2025-11-07 04:35:00|16.44|16.29|16.42|16.27|16.45|16.3|16.41|16.26|69
1762490400000|2025-11-07 04:40:00|16.43|16.28|16.46|16.31|16.48|16.33|16.42|16.27|172
1762490700000|2025-11-07 04:45:00|16.47|16.32|16.45|16.3|16.47|16.32|16.44|16.29|51
1762491000000|2025-11-07 04:50:00|16.44|16.29|16.46|16.31|16.47|16.32|16.44|16.29|95
1762491300000|2025-11-07 04:55:00|16.47|16.32|16.53|16.38|16.54|16.39|16.46|16.31|191
1762491600000|2025-11-07 05:00:00|16.54|16.39|16.57|16.42|16.57|16.42|16.51|16.36|159
1762491900000|2025-11-07 05:05:00|16.56|16.41|16.65|16.5|16.66|16.51|16.55|16.4|251
1762492200000|2025-11-07 05:10:00|16.66|16.51|16.65|16.5|16.68|16.53|16.63|16.48|142
1762492500000|2025-11-07 05:15:00|16.66|16.51|16.64|16.49|16.66|16.51|16.61|16.46|109
1762492800000|2025-11-07 05:20:00|16.65|16.5|16.63|16.48|16.65|16.5|16.61|16.46|73
1762493100000|2025-11-07 05:25:00|16.62|16.47|16.65|16.5|16.65|16.5|16.6|16.45|34
1762493400000|2025-11-07 05:30:00|16.66|16.51|16.67|16.52|16.68|16.53|16.63|16.48|82
1762493700000|2025-11-07 05:35:00|16.66|16.51|16.69|16.54|16.7|16.55|16.65|16.5|114
1762494000000|2025-11-07 05:40:00|16.7|16.55|16.68|16.53|16.7|16.55|16.67|16.52|57
1762494300000|2025-11-07 05:45:00|16.67|16.52|16.66|16.51|16.68|16.53|16.65|16.5|74
1762494600000|2025-11-07 05:50:00|16.67|16.52|16.72|16.57|16.73|16.58|16.66|16.51|78
1762494900000|2025-11-07 05:55:00|16.71|16.56|16.74|16.59|16.76|16.61|16.71|16.56|76
1762495200000|2025-11-07 06:00:00|16.75|16.6|16.75|16.6|16.77|16.62|16.74|16.59|127
1762495500000|2025-11-07 06:05:00|16.74|16.59|16.78|16.63|16.79|16.64|16.74|16.59|97
1762495800000|2025-11-07 06:10:00|16.79|16.64|16.78|16.63|16.8|16.65|16.77|16.62|208
1762496100000|2025-11-07 06:15:00|16.79|16.64|16.81|16.66|16.82|16.67|16.77|16.62|109
1762496400000|2025-11-07 06:20:00|16.82|16.67|16.82|16.67|16.84|16.69|16.8|16.65|115
1762496700000|2025-11-07 06:25:00|16.83|16.68|16.82|16.67|16.84|16.69|16.8|16.65|114
1762497000000|2025-11-07 06:30:00|16.83|16.68|16.8|16.65|16.83|16.68|16.79|16.64|72
1762497300000|2025-11-07 06:35:00|16.81|16.66|16.81|16.66|16.83|16.68|16.8|16.65|75
1762497600000|2025-11-07 06:40:00|16.82|16.67|16.79|16.64|16.82|16.67|16.79|16.64|80
1762497900000|2025-11-07 06:45:00|16.78|16.63|16.77|16.62|16.79|16.64|16.75|16.6|68
1762498200000|2025-11-07 06:50:00|16.78|16.63|16.75|16.6|16.79|16.64|16.74|16.59|60
1762498500000|2025-11-07 06:55:00|16.74|16.59|16.75|16.6|16.76|16.61|16.74|16.59|48
1762498800000|2025-11-07 07:00:00|16.76|16.61|16.78|16.63|16.81|16.66|16.74|16.59|213
1762499100000|2025-11-07 07:05:00|16.77|16.62|16.8|16.65|16.82|16.67|16.77|16.62|50
1762499400000|2025-11-07 07:10:00|16.79|16.64|16.79|16.64|16.81|16.66|16.79|16.64|73
1762499700000|2025-11-07 07:15:00|16.8|16.65|16.84|16.69|16.86|16.71|16.79|16.64|166
1762500000000|2025-11-07 07:20:00|16.85|16.7|16.81|16.66|16.9|16.75|16.81|16.66|144
1762500300000|2025-11-07 07:25:00|16.82|16.67|16.83|16.68|16.84|16.69|16.79|16.64|54
1762500600000|2025-11-07 07:30:00|16.82|16.67|16.8|16.65|16.83|16.68|16.78|16.63|69
1762500900000|2025-11-07 07:35:00|16.79|16.64|16.79|16.64|16.82|16.67|16.76|16.61|127
1762501200000|2025-11-07 07:40:00|16.8|16.65|16.85|16.7|16.85|16.7|16.79|16.64|144
1762501500000|2025-11-07 07:45:00|16.86|16.71|16.97|16.82|16.97|16.82|16.85|16.7|246
1762501800000|2025-11-07 07:50:00|16.98|16.83|17|16.85|17.01|16.86|16.95|16.8|181
1762502100000|2025-11-07 07:55:00|16.99|16.84|16.99|16.84|17.01|16.86|16.98|16.83|67
1762502400000|2025-11-07 08:00:00|17|16.85|17|16.85|17|16.85|16.96|16.81|63
1762502700000|2025-11-07 08:05:00|16.99|16.84|17.01|16.86|17.02|16.87|16.99|16.84|69
1762503000000|2025-11-07 08:10:00|17|16.85|17.09|16.94|17.1|16.95|16.99|16.84|149
1762503300000|2025-11-07 08:15:00|17.08|16.93|17.03|16.88|17.09|16.94|17.03|16.88|67
1762503600000|2025-11-07 08:20:00|17.04|16.89|16.96|16.81|17.04|16.89|16.94|16.79|93
1762503900000|2025-11-07 08:25:00|16.95|16.8|16.97|16.82|16.99|16.84|16.91|16.76|85
1762504200000|2025-11-07 08:30:00|16.98|16.83|16.94|16.79|16.99|16.84|16.91|16.76|71
1762504500000|2025-11-07 08:35:00|16.95|16.8|16.89|16.74|16.95|16.8|16.87|16.72|90
1762504800000|2025-11-07 08:40:00|16.9|16.75|16.9|16.75|16.92|16.77|16.87|16.72|136
1762505100000|2025-11-07 08:45:00|16.89|16.74|16.92|16.77|16.92|16.77|16.88|16.73|124
1762505400000|2025-11-07 08:50:00|16.91|16.76|16.9|16.75|16.93|16.78|16.89|16.74|73
1762505700000|2025-11-07 08:55:00|16.89|16.74|16.95|16.8|16.95|16.8|16.89|16.74|89
1762506000000|2025-11-07 09:00:00|16.94|16.79|16.89|16.74|16.94|16.79|16.87|16.72|64
1762506300000|2025-11-07 09:05:00|16.9|16.75|16.82|16.67|16.9|16.75|16.82|16.67|103
1762506600000|2025-11-07 09:10:00|16.81|16.66|16.87|16.72|16.89|16.74|16.81|16.66|225
1762506900000|2025-11-07 09:15:00|16.86|16.71|16.89|16.74|16.91|16.76|16.86|16.71|75
1762507200000|2025-11-07 09:20:00|16.9|16.75|16.82|16.67|16.92|16.77|16.82|16.67|98
1762507500000|2025-11-07 09:25:00|16.83|16.68|16.67|16.52|16.83|16.68|16.67|16.52|100
1762507800000|2025-11-07 09:30:00|16.66|16.51|16.66|16.51|16.75|16.6|16.65|16.5|234
1762508100000|2025-11-07 09:35:00|16.65|16.5|16.65|16.5|16.7|16.55|16.65|16.5|318
1762508400000|2025-11-07 09:40:00|16.66|16.51|16.67|16.52|16.69|16.54|16.63|16.48|192
1762508700000|2025-11-07 09:45:00|16.66|16.51|16.71|16.56|16.75|16.6|16.66|16.51|321
1762509000000|2025-11-07 09:50:00|16.72|16.57|16.74|16.59|16.76|16.61|16.68|16.53|273
1762509300000|2025-11-07 09:55:00|16.75|16.6|16.8|16.65|16.81|16.66|16.75|16.6|264
1762509600000|2025-11-07 10:00:00|16.79|16.64|16.89|16.74|16.89|16.74|16.79|16.64|370
1762509900000|2025-11-07 10:05:00|16.88|16.73|16.84|16.69|16.91|16.76|16.82|16.67|203
1762510200000|2025-11-07 10:10:00|16.85|16.7|16.79|16.64|16.85|16.7|16.78|16.63|170
1762510500000|2025-11-07 10:15:00|16.8|16.65|16.75|16.6|16.8|16.65|16.7|16.55|242
1762510800000|2025-11-07 10:20:00|16.74|16.59|16.74|16.59|16.78|16.63|16.73|16.58|172
1762511100000|2025-11-07 10:25:00|16.73|16.58|16.74|16.59|16.78|16.63|16.71|16.56|142
1762511400000|2025-11-07 10:30:00|16.75|16.6|16.77|16.62|16.78|16.63|16.74|16.59|125
1762511700000|2025-11-07 10:35:00|16.76|16.61|16.76|16.61|16.79|16.64|16.75|16.6|75
1762512000000|2025-11-07 10:40:00|16.77|16.62|16.79|16.64|16.79|16.64|16.74|16.59|80
1762512300000|2025-11-07 10:45:00|16.78|16.63|16.71|16.56|16.79|16.64|16.71|16.56|84
1762512600000|2025-11-07 10:50:00|16.7|16.55|16.66|16.51|16.7|16.55|16.63|16.48|71
1762512900000|2025-11-07 10:55:00|16.65|16.5|16.68|16.53|16.69|16.54|16.65|16.5|73
1762513200000|2025-11-07 11:00:00|16.67|16.52|16.62|16.47|16.68|16.53|16.6|16.45|34
1762513500000|2025-11-07 11:05:00|16.63|16.48|16.6|16.45|16.66|16.51|16.6|16.45|128
1762513800000|2025-11-07 11:10:00|16.61|16.46|16.48|16.33|16.61|16.46|16.47|16.32|78
1762514100000|2025-11-07 11:15:00|16.47|16.32|16.51|16.36|16.56|16.41|16.44|16.29|251
1762514400000|2025-11-07 11:20:00|16.5|16.35|16.47|16.32|16.52|16.37|16.44|16.29|152
1762514700000|2025-11-07 11:25:00|16.48|16.33|16.45|16.3|16.49|16.34|16.42|16.27|185
1762515000000|2025-11-07 11:30:00|16.44|16.29|16.44|16.29|16.48|16.33|16.42|16.27|229
1762515300000|2025-11-07 11:35:00|16.43|16.28|16.4|16.25|16.45|16.3|16.36|16.21|192
1762515600000|2025-11-07 11:40:00|16.39|16.24|16.45|16.3|16.5|16.35|16.39|16.24|224
1762515900000|2025-11-07 11:45:00|16.46|16.31|16.46|16.31|16.51|16.36|16.41|16.26|181
1762516200000|2025-11-07 11:50:00|16.47|16.32|16.51|16.36|16.59|16.44|16.46|16.31|276
1762516500000|2025-11-07 11:55:00|16.52|16.37|16.54|16.39|16.57|16.42|16.51|16.36|133
1762516800000|2025-11-07 12:00:00|16.55|16.4|16.56|16.41|16.58|16.43|16.51|16.36|180
1762517100000|2025-11-07 12:05:00|16.55|16.4|16.53|16.38|16.62|16.47|16.53|16.38|198
1762517400000|2025-11-07 12:10:00|16.54|16.39|16.46|16.31|16.55|16.4|16.45|16.3|238
1762517700000|2025-11-07 12:15:00|16.47|16.32|16.41|16.26|16.47|16.32|16.41|16.26|113
1762518000000|2025-11-07 12:20:00|16.4|16.25|16.39|16.24|16.41|16.26|16.39|16.24|36
1762518300000|2025-11-07 12:25:00|16.4|16.25|16.35|16.2|16.4|16.25|16.34|16.19|162
1762518600000|2025-11-07 12:30:00|16.36|16.21|16.3|16.15|16.36|16.21|16.25|16.1|458
1762518900000|2025-11-07 12:35:00|16.29|16.14|16.31|16.16|16.33|16.18|16.25|16.1|392
1762519200000|2025-11-07 12:40:00|16.3|16.15|16.28|16.13|16.33|16.18|16.25|16.1|350
1762519500000|2025-11-07 12:45:00|16.27|16.12|16.21|16.06|16.28|16.13|16.2|16.05|187
1762519800000|2025-11-07 12:50:00|16.22|16.07|16.21|16.06|16.25|16.1|16.2|16.05|265
1762520100000|2025-11-07 12:55:00|16.2|16.05|16.28|16.13|16.31|16.16|16.2|16.05|277
1762520400000|2025-11-07 13:00:00|16.29|16.14|16.23|16.08|16.29|16.14|16.21|16.06|112
1762520700000|2025-11-07 13:05:00|16.24|16.09|16.27|16.12|16.31|16.16|16.21|16.06|259
1762521000000|2025-11-07 13:10:00|16.28|16.13|16.34|16.19|16.41|16.26|16.27|16.12|289
1762521300000|2025-11-07 13:15:00|16.33|16.18|16.39|16.24|16.39|16.24|16.31|16.16|294
1762521600000|2025-11-07 13:20:00|16.4|16.25|16.4|16.25|16.47|16.32|16.39|16.24|291
1762521900000|2025-11-07 13:25:00|16.39|16.24|16.38|16.23|16.43|16.28|16.34|16.19|201
1762522200000|2025-11-07 13:30:00|16.36|16.21|16.38|16.23|16.4|16.25|16.33|16.18|259
1762522500000|2025-11-07 13:35:00|16.37|16.22|16.39|16.24|16.4|16.25|16.34|16.19|314
1762522800000|2025-11-07 13:40:00|16.4|16.25|16.37|16.22|16.4|16.25|16.32|16.17|298
1762523100000|2025-11-07 13:45:00|16.36|16.21|16.48|16.33|16.49|16.34|16.36|16.21|309
1762523400000|2025-11-07 13:50:00|16.47|16.32|16.49|16.34|16.54|16.39|16.47|16.32|286
1762523700000|2025-11-07 13:55:00|16.48|16.33|16.46|16.31|16.5|16.35|16.45|16.3|141
1762524000000|2025-11-07 14:00:00|16.45|16.3|16.45|16.3|16.47|16.32|16.4|16.25|229
1762524300000|2025-11-07 14:05:00|16.44|16.29|16.43|16.28|16.45|16.3|16.39|16.24|260
1762524600000|2025-11-07 14:10:00|16.44|16.29|16.49|16.34|16.56|16.41|16.44|16.29|376
1762524900000|2025-11-07 14:15:00|16.5|16.35|16.47|16.32|16.51|16.36|16.43|16.28|256
1762525200000|2025-11-07 14:20:00|16.46|16.31|16.43|16.28|16.46|16.31|16.4|16.25|162
1762525500000|2025-11-07 14:25:00|16.42|16.27|16.44|16.29|16.46|16.31|16.41|16.26|228
1762525800000|2025-11-07 14:30:00|16.43|16.28|16.36|16.21|16.44|16.29|16.34|16.19|214
1762526100000|2025-11-07 14:35:00|16.35|16.2|16.21|16.06|16.35|16.2|16.17|16.02|232
1762526400000|2025-11-07 14:40:00|16.2|16.05|16.56|16.41|16.57|16.42|16.19|16.04|470
1762526700000|2025-11-07 14:45:00|16.55|16.4|16.55|16.4|16.65|16.5|16.5|16.35|351
1762527000000|2025-11-07 14:50:00|16.54|16.39|16.64|16.49|16.67|16.52|16.51|16.36|338
1762527300000|2025-11-07 14:55:00|16.65|16.5|16.71|16.56|16.77|16.62|16.62|16.47|307
1762527600000|2025-11-07 15:00:00|16.72|16.57|16.66|16.51|16.74|16.59|16.62|16.47|348
1762527900000|2025-11-07 15:05:00|16.67|16.52|16.74|16.59|16.74|16.59|16.58|16.43|332
1762528200000|2025-11-07 15:10:00|16.73|16.58|16.8|16.65|16.82|16.67|16.72|16.57|352
1762528500000|2025-11-07 15:15:00|16.81|16.66|16.78|16.63|16.85|16.7|16.73|16.58|354
1762528800000|2025-11-07 15:20:00|16.77|16.62|16.74|16.59|16.85|16.7|16.73|16.58|369
1762529100000|2025-11-07 15:25:00|16.73|16.58|16.88|16.73|16.91|16.76|16.73|16.58|441
1762529400000|2025-11-07 15:30:00|16.87|16.72|16.83|16.68|16.91|16.76|16.8|16.65|396
1762529700000|2025-11-07 15:35:00|16.82|16.67|16.75|16.6|16.87|16.72|16.74|16.59|337
1762530000000|2025-11-07 15:40:00|16.74|16.59|16.79|16.64|16.8|16.65|16.74|16.59|254
1762530300000|2025-11-07 15:45:00|16.8|16.65|16.86|16.71|16.87|16.72|16.76|16.61|239
1762530600000|2025-11-07 15:50:00|16.87|16.72|16.92|16.77|16.96|16.81|16.85|16.7|319
1762530900000|2025-11-07 15:55:00|16.91|16.76|16.88|16.73|16.93|16.78|16.87|16.72|263
1762531200000|2025-11-07 16:00:00|16.89|16.74|16.9|16.75|16.95|16.8|16.87|16.72|271
1762531500000|2025-11-07 16:05:00|16.89|16.74|16.93|16.78|16.93|16.78|16.86|16.71|252
1762531800000|2025-11-07 16:10:00|16.92|16.77|16.84|16.69|16.98|16.83|16.82|16.67|257
1762532100000|2025-11-07 16:15:00|16.85|16.7|16.92|16.77|16.93|16.78|16.82|16.67|253
1762532400000|2025-11-07 16:20:00|16.91|16.76|17.16|17.01|17.18|17.03|16.91|16.76|322
1762532700000|2025-11-07 16:25:00|17.15|17|17.26|17.11|17.3|17.15|17.12|16.97|302
1762533000000|2025-11-07 16:30:00|17.25|17.1|17.32|17.17|17.33|17.18|17.24|17.09|296
1762533300000|2025-11-07 16:35:00|17.33|17.18|17.31|17.16|17.38|17.23|17.3|17.15|329
1762533600000|2025-11-07 16:40:00|17.32|17.17|17.39|17.24|17.41|17.26|17.24|17.09|309
1762533900000|2025-11-07 16:45:00|17.38|17.23|17.49|17.34|17.5|17.35|17.32|17.17|300
1762534200000|2025-11-07 16:50:00|17.5|17.35|17.49|17.34|17.51|17.36|17.43|17.28|280
1762534500000|2025-11-07 16:55:00|17.5|17.35|17.39|17.24|17.5|17.35|17.3|17.15|277
1762534800000|2025-11-07 17:00:00|17.4|17.25|17.38|17.23|17.44|17.29|17.33|17.18|324
1762535100000|2025-11-07 17:05:00|17.37|17.22|17.38|17.23|17.43|17.28|17.31|17.16|288
1762535400000|2025-11-07 17:10:00|17.39|17.24|17.53|17.38|17.55|17.4|17.31|17.16|282
1762535700000|2025-11-07 17:15:00|17.52|17.37|17.63|17.48|17.66|17.51|17.51|17.36|354
1762536000000|2025-11-07 17:20:00|17.64|17.49|17.71|17.56|17.74|17.59|17.6|17.45|306
1762536300000|2025-11-07 17:25:00|17.72|17.57|17.68|17.53|17.72|17.57|17.62|17.47|312
1762536600000|2025-11-07 17:30:00|17.67|17.52|17.74|17.59|17.78|17.63|17.67|17.52|324
1762536900000|2025-11-07 17:35:00|17.73|17.58|17.69|17.54|17.75|17.6|17.67|17.52|303
1762537200000|2025-11-07 17:40:00|17.68|17.53|17.79|17.64|17.79|17.64|17.68|17.53|287
1762537500000|2025-11-07 17:45:00|17.78|17.63|17.8|17.65|17.82|17.67|17.72|17.57|293
1762537800000|2025-11-07 17:50:00|17.79|17.64|17.76|17.61|17.8|17.65|17.7|17.55|322
1762538100000|2025-11-07 17:55:00|17.77|17.62|17.82|17.67|17.85|17.7|17.76|17.61|390
1762538400000|2025-11-07 18:00:00|17.81|17.66|17.88|17.73|17.89|17.74|17.79|17.64|349
1762538700000|2025-11-07 18:05:00|17.87|17.72|17.96|17.81|17.97|17.82|17.86|17.71|331
1762539000000|2025-11-07 18:10:00|17.97|17.82|17.96|17.81|18|17.85|17.95|17.8|182
1762539300000|2025-11-07 18:15:00|17.95|17.8|18.01|17.86|18.04|17.89|17.87|17.72|259
1762539600000|2025-11-07 18:20:00|18|17.85|17.95|17.8|18.02|17.87|17.83|17.68|232
1762539900000|2025-11-07 18:25:00|17.96|17.81|17.95|17.8|17.96|17.81|17.9|17.75|226
1762540200000|2025-11-07 18:30:00|17.94|17.79|17.94|17.79|18|17.85|17.91|17.76|252
1762540500000|2025-11-07 18:35:00|17.95|17.8|17.98|17.83|18.02|17.87|17.9|17.75|154
1762540800000|2025-11-07 18:40:00|17.99|17.84|17.98|17.83|18.01|17.86|17.95|17.8|165
1762541100000|2025-11-07 18:45:00|17.99|17.84|17.93|17.78|18|17.85|17.91|17.76|226
1762541400000|2025-11-07 18:50:00|17.92|17.77|17.83|17.68|17.92|17.77|17.78|17.63|242
1762541700000|2025-11-07 18:55:00|17.82|17.67|17.81|17.66|17.85|17.7|17.74|17.59|285
1762542000000|2025-11-07 19:00:00|17.8|17.65|17.77|17.62|17.83|17.68|17.75|17.6|259
1762542300000|2025-11-07 19:05:00|17.78|17.63|17.79|17.64|17.8|17.65|17.73|17.58|291
1762542600000|2025-11-07 19:10:00|17.78|17.63|17.93|17.78|17.95|17.8|17.77|17.62|399
1762542900000|2025-11-07 19:15:00|17.94|17.79|17.87|17.72|17.95|17.8|17.85|17.7|325
1762543200000|2025-11-07 19:20:00|17.86|17.71|17.87|17.72|17.88|17.73|17.83|17.68|411
1762543500000|2025-11-07 19:25:00|17.85|17.7|17.83|17.68|17.87|17.72|17.81|17.66|336
1762543800000|2025-11-07 19:30:00|17.84|17.69|17.85|17.7|17.89|17.74|17.83|17.68|364
1762544100000|2025-11-07 19:35:00|17.84|17.69|17.92|17.77|17.94|17.79|17.83|17.68|237
1762544400000|2025-11-07 19:40:00|17.93|17.78|17.96|17.81|17.98|17.83|17.92|17.77|281
1762544700000|2025-11-07 19:45:00|17.95|17.8|17.86|17.71|17.96|17.81|17.85|17.7|323
1762545000000|2025-11-07 19:50:00|17.85|17.7|17.91|17.76|17.91|17.76|17.84|17.69|294
1762545300000|2025-11-07 19:55:00|17.9|17.75|17.89|17.74|17.93|17.78|17.88|17.73|195
1762545600000|2025-11-07 20:00:00|17.9|17.75|17.92|17.77|17.95|17.8|17.88|17.73|279
1762545900000|2025-11-07 20:05:00|17.93|17.78|17.92|17.77|17.93|17.78|17.81|17.66|335
1762546200000|2025-11-07 20:10:00|17.93|17.78|17.9|17.75|17.94|17.79|17.89|17.74|210
1762546500000|2025-11-07 20:15:00|17.91|17.76|17.82|17.67|17.91|17.76|17.79|17.64|307
1762546800000|2025-11-07 20:20:00|17.83|17.68|17.8|17.65|17.83|17.68|17.76|17.61|284
1762547100000|2025-11-07 20:25:00|17.81|17.66|17.85|17.7|17.87|17.72|17.76|17.61|331
1762547400000|2025-11-07 20:30:00|17.86|17.71|17.84|17.69|17.89|17.74|17.83|17.68|276
1762547700000|2025-11-07 20:35:00|17.85|17.7|17.85|17.7|17.86|17.71|17.82|17.67|135
1762548000000|2025-11-07 20:40:00|17.86|17.71|17.87|17.72|17.9|17.75|17.84|17.69|156
1762548300000|2025-11-07 20:45:00|17.88|17.73|17.84|17.69|17.89|17.74|17.84|17.69|101
1762548600000|2025-11-07 20:50:00|17.85|17.7|17.87|17.72|17.89|17.74|17.85|17.7|111
1762548900000|2025-11-07 20:55:00|17.88|17.73|17.86|17.71|17.9|17.75|17.85|17.7|123
1762549200000|2025-11-07 21:00:00|17.87|17.72|17.94|17.79|17.94|17.79|17.83|17.68|54
1762549500000|2025-11-07 21:05:00|17.93|17.78|17.97|17.82|18|17.85|17.93|17.78|64
1762549800000|2025-11-07 21:10:00|17.98|17.83|17.99|17.84|18|17.85|17.96|17.81|62
1762550100000|2025-11-07 21:15:00|18|17.85|18.01|17.86|18.03|17.88|17.99|17.84|60
1762550400000|2025-11-07 21:20:00|18|17.85|17.97|17.82|18.03|17.88|17.97|17.82|32
1762550700000|2025-11-07 21:25:00|17.96|17.81|17.91|17.76|17.96|17.81|17.9|17.75|48
1762551000000|2025-11-07 21:30:00|17.92|17.77|17.96|17.81|17.96|17.81|17.92|17.77|55
1762551300000|2025-11-07 21:35:00|17.97|17.82|17.97|17.82|17.98|17.83|17.92|17.77|57
1762551600000|2025-11-07 21:40:00|17.98|17.83|17.97|17.82|17.99|17.84|17.94|17.79|60
1762551900000|2025-11-07 21:45:00|17.98|17.83|18.01|17.86|18.01|17.86|17.97|17.82|46
1762552200000|2025-11-07 21:50:00|18|17.85|18.06|17.91|18.06|17.91|17.98|17.83|65
1762552500000|2025-11-07 21:55:00|18.05|17.9|18.06|17.91|18.08|17.93|18.04|17.89|48
1762588800000|2025-11-08 08:00:00|17.94|17.79|17.94|17.79|17.95|17.8|17.92|17.77|41
1762589100000|2025-11-08 08:05:00|17.93|17.78|17.93|17.78|17.97|17.82|17.91|17.76|55
1762589400000|2025-11-08 08:10:00|17.94|17.79|17.91|17.76|17.95|17.8|17.9|17.75|22
1762589700000|2025-11-08 08:15:00|17.9|17.75|17.85|17.7|17.91|17.76|17.8|17.65|66
1762590000000|2025-11-08 08:20:00|17.86|17.71|17.9|17.75|17.9|17.75|17.84|17.69|47
1762590300000|2025-11-08 08:25:00|17.89|17.74|17.96|17.81|17.96|17.81|17.89|17.74|44
1762590600000|2025-11-08 08:30:00|17.95|17.8|17.99|17.84|18|17.85|17.93|17.78|59
1762590900000|2025-11-08 08:35:00|18|17.85|18.03|17.88|18.05|17.9|17.99|17.84|70
1762591200000|2025-11-08 08:40:00|18.02|17.87|18.06|17.91|18.07|17.92|18.01|17.86|59
1762591500000|2025-11-08 08:45:00|18.05|17.9|18.04|17.89|18.06|17.91|18.01|17.86|84
1762591800000|2025-11-08 08:50:00|18.03|17.88|18.04|17.89|18.06|17.91|18.01|17.86|79
1762592100000|2025-11-08 08:55:00|18.03|17.88|18.04|17.89|18.06|17.91|18.02|17.87|102
1762592400000|2025-11-08 09:00:00|18.05|17.9|17.98|17.83|18.05|17.9|17.97|17.82|74
1762592700000|2025-11-08 09:05:00|17.97|17.82|17.88|17.73|17.98|17.83|17.87|17.72|74
1762593000000|2025-11-08 09:10:00|17.89|17.74|17.91|17.76|17.94|17.79|17.89|17.74|29
1762593300000|2025-11-08 09:15:00|17.9|17.75|17.94|17.79|17.96|17.81|17.89|17.74|45
1762593600000|2025-11-08 09:20:00|17.93|17.78|17.96|17.81|17.97|17.82|17.92|17.77|40
1762593900000|2025-11-08 09:25:00|17.97|17.82|17.97|17.82|18|17.85|17.95|17.8|71
1762594200000|2025-11-08 09:30:00|17.96|17.81|17.96|17.81|17.98|17.83|17.95|17.8|51
1762594500000|2025-11-08 09:35:00|17.95|17.8|17.94|17.79|17.99|17.84|17.94|17.79|32
1762594800000|2025-11-08 09:40:00|17.95|17.8|17.89|17.74|17.97|17.82|17.89|17.74|29
1762595100000|2025-11-08 09:45:00|17.88|17.73|17.75|17.6|17.89|17.74|17.75|17.6|62
1762595400000|2025-11-08 09:50:00|17.74|17.59|17.76|17.61|17.78|17.63|17.74|17.59|65
1762595700000|2025-11-08 09:55:00|17.75|17.6|17.79|17.64|17.79|17.64|17.75|17.6|91
1762596000000|2025-11-08 10:00:00|17.78|17.63|17.79|17.64|17.8|17.65|17.77|17.62|62
1762596300000|2025-11-08 10:05:00|17.8|17.65|17.79|17.64|17.82|17.67|17.79|17.64|68
1762596600000|2025-11-08 10:10:00|17.8|17.65|17.82|17.67|17.83|17.68|17.79|17.64|47
1762596900000|2025-11-08 10:15:00|17.83|17.68|17.83|17.68|17.86|17.71|17.81|17.66|71
1762597200000|2025-11-08 10:20:00|17.82|17.67|17.84|17.69|17.85|17.7|17.81|17.66|63
1762597500000|2025-11-08 10:25:00|17.83|17.68|17.88|17.73|17.89|17.74|17.83|17.68|94
1762597800000|2025-11-08 10:30:00|17.89|17.74|17.9|17.75|17.92|17.77|17.87|17.72|65
1762598100000|2025-11-08 10:35:00|17.89|17.74|17.91|17.76|17.92|17.77|17.88|17.73|43
1762598400000|2025-11-08 10:40:00|17.9|17.75|17.86|17.71|17.9|17.75|17.85|17.7|39
1762598700000|2025-11-08 10:45:00|17.87|17.72|17.91|17.76|17.91|17.76|17.87|17.72|35
1762599000000|2025-11-08 10:50:00|17.92|17.77|17.94|17.79|17.94|17.79|17.9|17.75|35
1762599300000|2025-11-08 10:55:00|17.93|17.78|17.94|17.79|17.98|17.83|17.9|17.75|39
1762599600000|2025-11-08 11:00:00|17.93|17.78|17.97|17.82|17.99|17.84|17.91|17.76|41
1762599900000|2025-11-08 11:05:00|17.98|17.83|17.96|17.81|17.98|17.83|17.95|17.8|31
1762600200000|2025-11-08 11:10:00|17.95|17.8|18|17.85|18.02|17.87|17.95|17.8|30
1762600500000|2025-11-08 11:15:00|17.99|17.84|17.98|17.83|17.99|17.84|17.92|17.77|56
1762600800000|2025-11-08 11:20:00|17.97|17.82|18.01|17.86|18.02|17.87|17.97|17.82|49
1762601100000|2025-11-08 11:25:00|18.02|17.87|18.04|17.89|18.05|17.9|18.01|17.86|35
1762601400000|2025-11-08 11:30:00|18.03|17.88|17.91|17.76|18.04|17.89|17.91|17.76|39
1762601700000|2025-11-08 11:35:00|17.9|17.75|17.86|17.71|17.92|17.77|17.85|17.7|47
1762602000000|2025-11-08 11:40:00|17.85|17.7|17.85|17.7|17.88|17.73|17.84|17.69|61
1762602300000|2025-11-08 11:45:00|17.84|17.69|17.84|17.69|17.88|17.73|17.82|17.67|63
1762602600000|2025-11-08 11:50:00|17.83|17.68|17.84|17.69|17.89|17.74|17.82|17.67|66
1762602900000|2025-11-08 11:55:00|17.83|17.68|17.86|17.71|17.88|17.73|17.83|17.68|78
1762603200000|2025-11-08 12:00:00|17.85|17.7|17.83|17.68|17.86|17.71|17.83|17.68|73
1762603500000|2025-11-08 12:05:00|17.84|17.69|17.86|17.71|17.86|17.71|17.83|17.68|61
1762603800000|2025-11-08 12:10:00|17.85|17.7|17.72|17.57|17.86|17.71|17.71|17.56|78
1762604100000|2025-11-08 12:15:00|17.73|17.58|17.79|17.64|17.79|17.64|17.73|17.58|69
1762604400000|2025-11-08 12:20:00|17.78|17.63|17.77|17.62|17.81|17.66|17.76|17.61|50
1762604700000|2025-11-08 12:25:00|17.78|17.63|17.81|17.66|17.85|17.7|17.77|17.62|48
1762605000000|2025-11-08 12:30:00|17.8|17.65|17.77|17.62|17.82|17.67|17.73|17.58|52
1762605300000|2025-11-08 12:35:00|17.76|17.61|17.71|17.56|17.78|17.63|17.7|17.55|48
1762605600000|2025-11-08 12:40:00|17.72|17.57|17.69|17.54|17.74|17.59|17.68|17.53|38
1762605900000|2025-11-08 12:45:00|17.68|17.53|17.71|17.56|17.73|17.58|17.67|17.52|68
1762606200000|2025-11-08 12:50:00|17.72|17.57|17.7|17.55|17.73|17.58|17.69|17.54|35
1762606500000|2025-11-08 12:55:00|17.69|17.54|17.75|17.6|17.77|17.62|17.69|17.54|59
1762606800000|2025-11-08 13:00:00|17.76|17.61|17.7|17.55|17.76|17.61|17.69|17.54|55
1762607100000|2025-11-08 13:05:00|17.69|17.54|17.64|17.49|17.69|17.54|17.58|17.43|78
1762607400000|2025-11-08 13:10:00|17.65|17.5|17.67|17.52|17.68|17.53|17.63|17.48|63
1762607700000|2025-11-08 13:15:00|17.68|17.53|17.66|17.51|17.68|17.53|17.6|17.45|69
1762608000000|2025-11-08 13:20:00|17.65|17.5|17.64|17.49|17.68|17.53|17.63|17.48|52
1762608300000|2025-11-08 13:25:00|17.63|17.48|17.7|17.55|17.72|17.57|17.61|17.46|48
1762608600000|2025-11-08 13:30:00|17.69|17.54|17.6|17.45|17.7|17.55|17.56|17.41|122
1762608900000|2025-11-08 13:35:00|17.59|17.44|17.58|17.43|17.64|17.49|17.56|17.41|98
1762609200000|2025-11-08 13:40:00|17.57|17.42|17.61|17.46|17.64|17.49|17.56|17.41|95
1762609500000|2025-11-08 13:45:00|17.6|17.45|17.56|17.41|17.61|17.46|17.54|17.39|59
1762609800000|2025-11-08 13:50:00|17.55|17.4|17.51|17.36|17.58|17.43|17.48|17.33|77
1762610100000|2025-11-08 13:55:00|17.5|17.35|17.45|17.3|17.52|17.37|17.44|17.29|79
1762610400000|2025-11-08 14:00:00|17.46|17.31|17.47|17.32|17.5|17.35|17.44|17.29|82
1762610700000|2025-11-08 14:05:00|17.46|17.31|17.43|17.28|17.47|17.32|17.41|17.26|102
1762611000000|2025-11-08 14:10:00|17.42|17.27|17.37|17.22|17.46|17.31|17.36|17.21|82
1762611300000|2025-11-08 14:15:00|17.36|17.21|17.3|17.15|17.39|17.24|17.29|17.14|71
1762611600000|2025-11-08 14:20:00|17.31|17.16|17.35|17.2|17.38|17.23|17.3|17.15|93
1762611900000|2025-11-08 14:25:00|17.36|17.21|17.36|17.21|17.39|17.24|17.34|17.19|41
1762612200000|2025-11-08 14:30:00|17.35|17.2|17.47|17.32|17.49|17.34|17.35|17.2|85
1762612500000|2025-11-08 14:35:00|17.46|17.31|17.48|17.33|17.51|17.36|17.43|17.28|65
1762612800000|2025-11-08 14:40:00|17.47|17.32|17.46|17.31|17.49|17.34|17.45|17.3|74
1762613100000|2025-11-08 14:45:00|17.45|17.3|17.49|17.34|17.51|17.36|17.44|17.29|81
1762613400000|2025-11-08 14:50:00|17.48|17.33|17.46|17.31|17.52|17.37|17.46|17.31|57
1762613700000|2025-11-08 14:55:00|17.47|17.32|17.48|17.33|17.49|17.34|17.46|17.31|42
1762614000000|2025-11-08 15:00:00|17.49|17.34|17.48|17.33|17.5|17.35|17.47|17.32|48
1762614300000|2025-11-08 15:05:00|17.49|17.34|17.43|17.28|17.49|17.34|17.43|17.28|46
1762614600000|2025-11-08 15:10:00|17.44|17.29|17.42|17.27|17.44|17.29|17.36|17.21|45
1762614900000|2025-11-08 15:15:00|17.43|17.28|17.32|17.17|17.46|17.31|17.32|17.17|88
1762615200000|2025-11-08 15:20:00|17.33|17.18|17.24|17.09|17.33|17.18|17.23|17.08|78
1762615500000|2025-11-08 15:25:00|17.25|17.1|17.29|17.14|17.3|17.15|17.23|17.08|63
1762615800000|2025-11-08 15:30:00|17.3|17.15|17.2|17.05|17.3|17.15|17.2|17.05|53
1762616100000|2025-11-08 15:35:00|17.21|17.06|17.24|17.09|17.26|17.11|17.19|17.04|68
1762616400000|2025-11-08 15:40:00|17.25|17.1|17.21|17.06|17.25|17.1|17.18|17.03|83
1762616700000|2025-11-08 15:45:00|17.22|17.07|17.26|17.11|17.28|17.13|17.2|17.05|67
1762617000000|2025-11-08 15:50:00|17.27|17.12|17.26|17.11|17.28|17.13|17.23|17.08|56
1762617300000|2025-11-08 15:55:00|17.25|17.1|17.22|17.07|17.27|17.12|17.19|17.04|76
1762617600000|2025-11-08 16:00:00|17.23|17.08|17.22|17.07|17.23|17.08|17.18|17.03|64
1762617900000|2025-11-08 16:05:00|17.23|17.08|17.13|16.98|17.24|17.09|17.1|16.95|69
1762618200000|2025-11-08 16:10:00|17.14|16.99|17.25|17.1|17.26|17.11|17.13|16.98|60
1762618500000|2025-11-08 16:15:00|17.24|17.09|17.18|17.03|17.27|17.12|17.17|17.02|61
1762618800000|2025-11-08 16:20:00|17.17|17.02|17.19|17.04|17.2|17.05|17.12|16.97|55
1762619100000|2025-11-08 16:25:00|17.2|17.05|17.21|17.06|17.23|17.08|17.19|17.04|40
1762619400000|2025-11-08 16:30:00|17.2|17.05|17.21|17.06|17.22|17.07|17.19|17.04|32
1762619700000|2025-11-08 16:35:00|17.22|17.07|17.27|17.12|17.3|17.15|17.21|17.06|78
1762620000000|2025-11-08 16:40:00|17.28|17.13|17.22|17.07|17.29|17.14|17.21|17.06|65
1762620300000|2025-11-08 16:45:00|17.23|17.08|17.19|17.04|17.23|17.08|17.17|17.02|73
1762620600000|2025-11-08 16:50:00|17.2|17.05|17.18|17.03|17.22|17.07|17.16|17.01|69
1762620900000|2025-11-08 16:55:00|17.19|17.04|17.2|17.05|17.29|17.14|17.15|17|113
1762621200000|2025-11-08 17:00:00|17.21|17.06|17.2|17.05|17.22|17.07|17.17|17.02|82
1762621500000|2025-11-08 17:05:00|17.19|17.04|17.16|17.01|17.21|17.06|17.13|16.98|51
1762621800000|2025-11-08 17:10:00|17.17|17.02|17.16|17.01|17.18|17.03|17.15|17|56
1762622100000|2025-11-08 17:15:00|17.17|17.02|17.21|17.06|17.22|17.07|17.16|17.01|65
1762622400000|2025-11-08 17:20:00|17.22|17.07|17.27|17.12|17.29|17.14|17.21|17.06|50
1762622700000|2025-11-08 17:25:00|17.26|17.11|17.27|17.12|17.29|17.14|17.25|17.1|44
1762623000000|2025-11-08 17:30:00|17.28|17.13|17.28|17.13|17.29|17.14|17.26|17.11|25
1762623300000|2025-11-08 17:35:00|17.29|17.14|17.27|17.12|17.29|17.14|17.26|17.11|25
1762623600000|2025-11-08 17:40:00|17.28|17.13|17.32|17.17|17.32|17.17|17.28|17.13|27
1762623900000|2025-11-08 17:45:00|17.31|17.16|17.33|17.18|17.34|17.19|17.31|17.16|69
1762624200000|2025-11-08 17:50:00|17.32|17.17|17.32|17.17|17.33|17.18|17.3|17.15|19
1762624500000|2025-11-08 17:55:00|17.31|17.16|17.33|17.18|17.33|17.18|17.3|17.15|15
1762624800000|2025-11-08 18:00:00|17.34|17.19|17.33|17.18|17.34|17.19|17.3|17.15|48
1762625100000|2025-11-08 18:05:00|17.34|17.19|17.37|17.22|17.38|17.23|17.33|17.18|26
1762625400000|2025-11-08 18:10:00|17.38|17.23|17.4|17.25|17.43|17.28|17.38|17.23|49
1762625700000|2025-11-08 18:15:00|17.41|17.26|17.37|17.22|17.41|17.26|17.35|17.2|47
1762626000000|2025-11-08 18:20:00|17.36|17.21|17.34|17.19|17.39|17.24|17.34|17.19|69
1762626300000|2025-11-08 18:25:00|17.35|17.2|17.35|17.2|17.35|17.2|17.32|17.17|61
1762626600000|2025-11-08 18:30:00|17.36|17.21|17.35|17.2|17.42|17.27|17.35|17.2|48
1762626900000|2025-11-08 18:35:00|17.36|17.21|17.35|17.2|17.36|17.21|17.3|17.15|60
1762627200000|2025-11-08 18:40:00|17.36|17.21|17.34|17.19|17.36|17.21|17.32|17.17|55
1762627500000|2025-11-08 18:45:00|17.35|17.2|17.37|17.22|17.37|17.22|17.33|17.18|43
1762627800000|2025-11-08 18:50:00|17.38|17.23|17.39|17.24|17.4|17.25|17.37|17.22|54
1762628100000|2025-11-08 18:55:00|17.4|17.25|17.42|17.27|17.45|17.3|17.4|17.25|29
1762628400000|2025-11-08 19:00:00|17.4|17.25|17.4|17.25|17.41|17.26|17.38|17.23|37
1762628700000|2025-11-08 19:05:00|17.39|17.24|17.39|17.24|17.41|17.26|17.38|17.23|37
1762629000000|2025-11-08 19:10:00|17.4|17.25|17.4|17.25|17.4|17.25|17.38|17.23|23
1762629300000|2025-11-08 19:15:00|17.39|17.24|17.3|17.15|17.39|17.24|17.29|17.14|24
1762629600000|2025-11-08 19:20:00|17.29|17.14|17.22|17.07|17.3|17.15|17.19|17.04|76
1762629900000|2025-11-08 19:25:00|17.21|17.06|17.25|17.1|17.26|17.11|17.2|17.05|71
1762630200000|2025-11-08 19:30:00|17.26|17.11|17.27|17.12|17.28|17.13|17.23|17.08|50
1762630500000|2025-11-08 19:35:00|17.26|17.11|17.33|17.18|17.33|17.18|17.26|17.11|32
1762630800000|2025-11-08 19:40:00|17.34|17.19|17.34|17.19|17.36|17.21|17.33|17.18|19
1762631100000|2025-11-08 19:45:00|17.35|17.2|17.33|17.18|17.36|17.21|17.31|17.16|37
1762631400000|2025-11-08 19:50:00|17.34|17.19|17.33|17.18|17.34|17.19|17.33|17.18|18
1762631700000|2025-11-08 19:55:00|17.32|17.17|17.36|17.21|17.37|17.22|17.32|17.17|17
1762632000000|2025-11-08 20:00:00|17.37|17.22|17.39|17.24|17.39|17.24|17.35|17.2|37
1762632300000|2025-11-08 20:05:00|17.4|17.25|17.35|17.2|17.4|17.25|17.35|17.2|34
1762632600000|2025-11-08 20:10:00|17.34|17.19|17.33|17.18|17.38|17.23|17.32|17.17|44
1762632900000|2025-11-08 20:15:00|17.34|17.19|17.4|17.25|17.4|17.25|17.33|17.18|37
1762633200000|2025-11-08 20:20:00|17.41|17.26|17.39|17.24|17.42|17.27|17.38|17.23|43
1762633500000|2025-11-08 20:25:00|17.4|17.25|17.39|17.24|17.4|17.25|17.38|17.23|24
1762633800000|2025-11-08 20:30:00|17.4|17.25|17.38|17.23|17.41|17.26|17.37|17.22|63
1762634100000|2025-11-08 20:35:00|17.37|17.22|17.42|17.27|17.42|17.27|17.37|17.22|44
1762634400000|2025-11-08 20:40:00|17.41|17.26|17.45|17.3|17.46|17.31|17.41|17.26|35
1762634700000|2025-11-08 20:45:00|17.46|17.31|17.45|17.3|17.48|17.33|17.44|17.29|24
1762635000000|2025-11-08 20:50:00|17.46|17.31|17.43|17.28|17.46|17.31|17.42|17.27|20
1762635300000|2025-11-08 20:55:00|17.44|17.29|17.44|17.29|17.44|17.29|17.43|17.28|13
1762635600000|2025-11-08 21:00:00|17.43|17.28|17.45|17.3|17.46|17.31|17.43|17.28|23
1762635900000|2025-11-08 21:05:00|17.46|17.31|17.43|17.28|17.46|17.31|17.41|17.26|36
1762636200000|2025-11-08 21:10:00|17.44|17.29|17.38|17.23|17.44|17.29|17.37|17.22|51
1762636500000|2025-11-08 21:15:00|17.39|17.24|17.39|17.24|17.39|17.24|17.36|17.21|47
1762636800000|2025-11-08 21:20:00|17.38|17.23|17.38|17.23|17.4|17.25|17.37|17.22|19
1762637100000|2025-11-08 21:25:00|17.39|17.24|17.41|17.26|17.42|17.27|17.38|17.23|21
1762637400000|2025-11-08 21:30:00|17.42|17.27|17.43|17.28|17.43|17.28|17.39|17.24|20
1762637700000|2025-11-08 21:35:00|17.42|17.27|17.43|17.28|17.46|17.31|17.42|17.27|28
1762638000000|2025-11-08 21:40:00|17.44|17.29|17.47|17.32|17.48|17.33|17.44|17.29|30
1762638300000|2025-11-08 21:45:00|17.46|17.31|17.45|17.3|17.46|17.31|17.43|17.28|18
1762638600000|2025-11-08 21:50:00|17.46|17.31|17.42|17.27|17.46|17.31|17.41|17.26|25
1762638900000|2025-11-08 21:55:00|17.43|17.28|17.45|17.3|17.45|17.3|17.42|17.27|19
1762639200000|2025-11-08 22:00:00|17.44|17.29|17.45|17.3|17.45|17.3|17.43|17.28|34
1762639500000|2025-11-08 22:05:00|17.44|17.29|17.47|17.32|17.47|17.32|17.42|17.27|16
1762639800000|2025-11-08 22:10:00|17.48|17.33|17.47|17.32|17.5|17.35|17.47|17.32|22
1762640100000|2025-11-08 22:15:00|17.48|17.33|17.45|17.3|17.48|17.33|17.43|17.28|42
1762640400000|2025-11-08 22:20:00|17.46|17.31|17.51|17.36|17.52|17.37|17.46|17.31|32
1762640700000|2025-11-08 22:25:00|17.5|17.35|17.5|17.35|17.53|17.38|17.5|17.35|23
1762641000000|2025-11-08 22:30:00|17.49|17.34|17.5|17.35|17.52|17.37|17.49|17.34|26
1762641300000|2025-11-08 22:35:00|17.49|17.34|17.47|17.32|17.5|17.35|17.47|17.32|15
1762641600000|2025-11-08 22:40:00|17.48|17.33|17.47|17.32|17.48|17.33|17.47|17.32|6
1762641900000|2025-11-08 22:45:00|17.48|17.33|17.5|17.35|17.51|17.36|17.48|17.33|7
1762642200000|2025-11-08 22:50:00|17.51|17.36|17.53|17.38|17.55|17.4|17.51|17.36|15
1762642500000|2025-11-08 22:55:00|17.54|17.39|17.52|17.37|17.54|17.39|17.52|17.37|7
1762642800000|2025-11-08 23:00:00|17.51|17.36|17.52|17.37|17.53|17.38|17.49|17.34|28
1762643100000|2025-11-08 23:05:00|17.51|17.36|17.49|17.34|17.51|17.36|17.49|17.34|29
1762643400000|2025-11-08 23:10:00|17.5|17.35|17.52|17.37|17.53|17.38|17.5|17.35|21
1762643700000|2025-11-08 23:15:00|17.53|17.38|17.52|17.37|17.54|17.39|17.51|17.36|18
1762644000000|2025-11-08 23:20:00|17.53|17.38|17.54|17.39|17.55|17.4|17.52|17.37|24
1762644300000|2025-11-08 23:25:00|17.55|17.4|17.54|17.39|17.55|17.4|17.53|17.38|34
1762644600000|2025-11-08 23:30:00|17.53|17.38|17.55|17.4|17.56|17.41|17.53|17.38|29
1762644900000|2025-11-08 23:35:00|17.54|17.39|17.55|17.4|17.55|17.4|17.52|17.37|22
1762645200000|2025-11-08 23:40:00|17.54|17.39|17.55|17.4|17.56|17.41|17.54|17.39|12
1762645500000|2025-11-08 23:45:00|17.56|17.41|17.57|17.42|17.57|17.42|17.55|17.4|6
1762645800000|2025-11-08 23:50:00|17.56|17.41|17.56|17.41|17.57|17.42|17.55|17.4|5
1762646100000|2025-11-08 23:55:00|17.55|17.4|17.58|17.43|17.58|17.43|17.55|17.4|38
1762646400000|2025-11-09 00:00:00|17.57|17.42|17.55|17.4|17.57|17.42|17.54|17.39|39
1762646700000|2025-11-09 00:05:00|17.56|17.41|17.59|17.44|17.6|17.45|17.54|17.39|50
1762647000000|2025-11-09 00:10:00|17.58|17.43|17.53|17.38|17.6|17.45|17.52|17.37|36
1762647300000|2025-11-09 00:15:00|17.52|17.37|17.39|17.24|17.52|17.37|17.39|17.24|48
1762647600000|2025-11-09 00:20:00|17.4|17.25|17.4|17.25|17.44|17.29|17.38|17.23|55
1762647900000|2025-11-09 00:25:00|17.41|17.26|17.41|17.26|17.42|17.27|17.38|17.23|35
1762648200000|2025-11-09 00:30:00|17.4|17.25|17.47|17.32|17.47|17.32|17.4|17.25|54
1762648500000|2025-11-09 00:35:00|17.48|17.33|17.49|17.34|17.5|17.35|17.47|17.32|42
1762648800000|2025-11-09 00:40:00|17.48|17.33|17.45|17.3|17.49|17.34|17.45|17.3|30
1762649100000|2025-11-09 00:45:00|17.44|17.29|17.41|17.26|17.46|17.31|17.41|17.26|36
1762649400000|2025-11-09 00:50:00|17.4|17.25|17.38|17.23|17.4|17.25|17.36|17.21|36
1762649700000|2025-11-09 00:55:00|17.37|17.22|17.35|17.2|17.37|17.22|17.32|17.17|35
1762650000000|2025-11-09 01:00:00|17.36|17.21|17.43|17.28|17.45|17.3|17.35|17.2|48
1762650300000|2025-11-09 01:05:00|17.42|17.27|17.45|17.3|17.46|17.31|17.41|17.26|56
1762650600000|2025-11-09 01:10:00|17.44|17.29|17.4|17.25|17.44|17.29|17.37|17.22|29
1762650900000|2025-11-09 01:15:00|17.41|17.26|17.39|17.24|17.41|17.26|17.36|17.21|57
1762651200000|2025-11-09 01:20:00|17.38|17.23|17.4|17.25|17.42|17.27|17.38|17.23|43
1762651500000|2025-11-09 01:25:00|17.39|17.24|17.36|17.21|17.39|17.24|17.34|17.19|40
1762651800000|2025-11-09 01:30:00|17.37|17.22|17.29|17.14|17.37|17.22|17.25|17.1|53
1762652100000|2025-11-09 01:35:00|17.3|17.15|17.31|17.16|17.34|17.19|17.29|17.14|40
1762652400000|2025-11-09 01:40:00|17.3|17.15|17.32|17.17|17.32|17.17|17.29|17.14|37
1762652700000|2025-11-09 01:45:00|17.33|17.18|17.34|17.19|17.37|17.22|17.31|17.16|48
1762653000000|2025-11-09 01:50:00|17.33|17.18|17.32|17.17|17.34|17.19|17.31|17.16|28
1762653300000|2025-11-09 01:55:00|17.33|17.18|17.34|17.19|17.34|17.19|17.31|17.16|58
1762653600000|2025-11-09 02:00:00|17.33|17.18|17.32|17.17|17.33|17.18|17.29|17.14|44
1762653900000|2025-11-09 02:05:00|17.33|17.18|17.29|17.14|17.34|17.19|17.27|17.12|47
1762654200000|2025-11-09 02:10:00|17.28|17.13|17.27|17.12|17.29|17.14|17.27|17.12|36
1762654500000|2025-11-09 02:15:00|17.28|17.13|17.27|17.12|17.29|17.14|17.25|17.1|52
1762654800000|2025-11-09 02:20:00|17.28|17.13|17.29|17.14|17.3|17.15|17.26|17.11|52
1762655100000|2025-11-09 02:25:00|17.28|17.13|17.21|17.06|17.28|17.13|17.21|17.06|28
1762655400000|2025-11-09 02:30:00|17.2|17.05|17.07|16.92|17.2|17.05|17.05|16.9|101
1762655700000|2025-11-09 02:35:00|17.08|16.93|17.04|16.89|17.12|16.97|17.04|16.89|79
1762656000000|2025-11-09 02:40:00|17.05|16.9|17.03|16.88|17.07|16.92|17.01|16.86|69
1762656300000|2025-11-09 02:45:00|17.04|16.89|17.06|16.91|17.09|16.94|17.04|16.89|59
1762656600000|2025-11-09 02:50:00|17.07|16.92|16.99|16.84|17.07|16.92|16.99|16.84|45
1762656900000|2025-11-09 02:55:00|16.98|16.83|16.99|16.84|17.01|16.86|16.96|16.81|54
1762657200000|2025-11-09 03:00:00|16.98|16.83|16.99|16.84|17.03|16.88|16.98|16.83|45
1762657500000|2025-11-09 03:05:00|16.98|16.83|17.05|16.9|17.05|16.9|16.98|16.83|56
1762657800000|2025-11-09 03:10:00|17.04|16.89|17.02|16.87|17.05|16.9|17.02|16.87|37
1762658100000|2025-11-09 03:15:00|17.01|16.86|17|16.85|17.04|16.89|16.99|16.84|38
1762658400000|2025-11-09 03:20:00|17.01|16.86|16.91|16.76|17.02|16.87|16.91|16.76|77
1762658700000|2025-11-09 03:25:00|16.92|16.77|16.94|16.79|16.94|16.79|16.88|16.73|63
1762659000000|2025-11-09 03:30:00|16.93|16.78|16.94|16.79|16.97|16.82|16.92|16.77|64
1762659300000|2025-11-09 03:35:00|16.93|16.78|16.93|16.78|16.97|16.82|16.91|16.76|49
1762659600000|2025-11-09 03:40:00|16.94|16.79|16.94|16.79|16.97|16.82|16.94|16.79|31
1762659900000|2025-11-09 03:45:00|16.93|16.78|16.95|16.8|16.98|16.83|16.9|16.75|47
1762660200000|2025-11-09 03:50:00|16.96|16.81|16.99|16.84|17.01|16.86|16.96|16.81|22
1762660500000|2025-11-09 03:55:00|16.98|16.83|16.97|16.82|16.98|16.83|16.95|16.8|40
1762660800000|2025-11-09 04:00:00|16.96|16.81|17|16.85|17.02|16.87|16.96|16.81|33
1762661100000|2025-11-09 04:05:00|16.99|16.84|17|16.85|17.01|16.86|16.97|16.82|58
1762661400000|2025-11-09 04:10:00|16.99|16.84|17.03|16.88|17.04|16.89|16.99|16.84|29
1762661700000|2025-11-09 04:15:00|17.02|16.87|17.1|16.95|17.13|16.98|17.02|16.87|53
1762662000000|2025-11-09 04:20:00|17.11|16.96|17.1|16.95|17.14|16.99|17.08|16.93|55
1762662300000|2025-11-09 04:25:00|17.09|16.94|17.09|16.94|17.11|16.96|17.06|16.91|23
1762662600000|2025-11-09 04:30:00|17.08|16.93|17.05|16.9|17.1|16.95|17.05|16.9|44
1762662900000|2025-11-09 04:35:00|17.06|16.91|17.04|16.89|17.07|16.92|17.03|16.88|65
1762663200000|2025-11-09 04:40:00|17.05|16.9|17.03|16.88|17.06|16.91|17.02|16.87|37
1762663500000|2025-11-09 04:45:00|17.02|16.87|17.02|16.87|17.03|16.88|17|16.85|47
1762663800000|2025-11-09 04:50:00|17.03|16.88|17.04|16.89|17.04|16.89|17.02|16.87|36
1762664100000|2025-11-09 04:55:00|17.05|16.9|17.05|16.9|17.06|16.91|17.04|16.89|9
1762664400000|2025-11-09 05:00:00|17.04|16.89|16.99|16.84|17.05|16.9|16.96|16.81|44
1762664700000|2025-11-09 05:05:00|17|16.85|17.03|16.88|17.03|16.88|17|16.85|48
1762665000000|2025-11-09 05:10:00|17.02|16.87|17.03|16.88|17.04|16.89|17|16.85|38
1762665300000|2025-11-09 05:15:00|17.02|16.87|17.06|16.91|17.07|16.92|17.02|16.87|33
1762665600000|2025-11-09 05:20:00|17.07|16.92|17.05|16.9|17.07|16.92|17.04|16.89|17
1762665900000|2025-11-09 05:25:00|17.06|16.91|17.09|16.94|17.09|16.94|17.04|16.89|36
1762666200000|2025-11-09 05:30:00|17.1|16.95|17.04|16.89|17.11|16.96|17.04|16.89|63
1762666500000|2025-11-09 05:35:00|17.03|16.88|17.06|16.91|17.07|16.92|17.01|16.86|59
1762666800000|2025-11-09 05:40:00|17.07|16.92|17.05|16.9|17.08|16.93|17.05|16.9|51
1762667100000|2025-11-09 05:45:00|17.06|16.91|17.09|16.94|17.09|16.94|17.04|16.89|18
1762667400000|2025-11-09 05:50:00|17.08|16.93|17.09|16.94|17.11|16.96|17.08|16.93|18
1762667700000|2025-11-09 05:55:00|17.1|16.95|17.1|16.95|17.11|16.96|17.09|16.94|25
1762668000000|2025-11-09 06:00:00|17.09|16.94|17.06|16.91|17.1|16.95|17.06|16.91|26
1762668300000|2025-11-09 06:05:00|17.05|16.9|17.05|16.9|17.06|16.91|17.04|16.89|19
1762668600000|2025-11-09 06:10:00|17.06|16.91|17.08|16.93|17.08|16.93|17.05|16.9|23
1762668900000|2025-11-09 06:15:00|17.07|16.92|17.14|16.99|17.14|16.99|17.05|16.9|42
1762669200000|2025-11-09 06:20:00|17.13|16.98|17.13|16.98|17.14|16.99|17.11|16.96|37
1762669500000|2025-11-09 06:25:00|17.12|16.97|17.13|16.98|17.14|16.99|17.12|16.97|24
1762669800000|2025-11-09 06:30:00|17.12|16.97|17.1|16.95|17.13|16.98|17.09|16.94|23
1762670100000|2025-11-09 06:35:00|17.11|16.96|17.15|17|17.16|17.01|17.1|16.95|13
1762670400000|2025-11-09 06:40:00|17.16|17.01|17.17|17.02|17.2|17.05|17.16|17.01|20
1762670700000|2025-11-09 06:45:00|17.16|17.01|17.1|16.95|17.16|17.01|17.1|16.95|31
1762671000000|2025-11-09 06:50:00|17.11|16.96|17.06|16.91|17.11|16.96|17.06|16.91|24
1762671300000|2025-11-09 06:55:00|17.07|16.92|17.08|16.93|17.08|16.93|17.06|16.91|28
1762671600000|2025-11-09 07:00:00|17.07|16.92|17.12|16.97|17.13|16.98|17.07|16.92|38
1762671900000|2025-11-09 07:05:00|17.11|16.96|17.12|16.97|17.13|16.98|17.1|16.95|26
1762672200000|2025-11-09 07:10:00|17.11|16.96|17.14|16.99|17.15|17|17.11|16.96|12
1762672500000|2025-11-09 07:15:00|17.13|16.98|17.11|16.96|17.16|17.01|17.09|16.94|27
1762672800000|2025-11-09 07:20:00|17.12|16.97|17.08|16.93|17.12|16.97|17.08|16.93|15
1762673100000|2025-11-09 07:25:00|17.09|16.94|17.09|16.94|17.11|16.96|17.09|16.94|21
1762673400000|2025-11-09 07:30:00|17.1|16.95|17.18|17.03|17.2|17.05|17.09|16.94|59
1762673700000|2025-11-09 07:35:00|17.17|17.02|17.17|17.02|17.2|17.05|17.15|17|35
1762674000000|2025-11-09 07:40:00|17.18|17.03|17.19|17.04|17.2|17.05|17.17|17.02|26
1762674300000|2025-11-09 07:45:00|17.2|17.05|17.2|17.05|17.22|17.07|17.18|17.03|37
1762674600000|2025-11-09 07:50:00|17.21|17.06|17.19|17.04|17.21|17.06|17.17|17.02|33
1762674900000|2025-11-09 07:55:00|17.18|17.03|17.21|17.06|17.21|17.06|17.18|17.03|62
1762675200000|2025-11-09 08:00:00|17.2|17.05|17.17|17.02|17.21|17.06|17.15|17|22
1762675500000|2025-11-09 08:05:00|17.16|17.01|17.16|17.01|17.17|17.02|17.12|16.97|55
1762675800000|2025-11-09 08:10:00|17.15|17|17.18|17.03|17.18|17.03|17.15|17|52
1762676100000|2025-11-09 08:15:00|17.17|17.02|17.16|17.01|17.18|17.03|17.15|17|36
1762676400000|2025-11-09 08:20:00|17.15|17|17.11|16.96|17.16|17.01|17.08|16.93|33
1762676700000|2025-11-09 08:25:00|17.1|16.95|17.1|16.95|17.13|16.98|17.09|16.94|23
1762677000000|2025-11-09 08:30:00|17.11|16.96|17.12|16.97|17.16|17.01|17.1|16.95|30
1762677300000|2025-11-09 08:35:00|17.11|16.96|17.1|16.95|17.14|16.99|17.1|16.95|26
1762677600000|2025-11-09 08:40:00|17.09|16.94|17.13|16.98|17.14|16.99|17.09|16.94|25
1762677900000|2025-11-09 08:45:00|17.14|16.99|17.1|16.95|17.14|16.99|17.07|16.92|37
1762678200000|2025-11-09 08:50:00|17.11|16.96|17.12|16.97|17.13|16.98|17.09|16.94|28
1762678500000|2025-11-09 08:55:00|17.13|16.98|17.14|16.99|17.14|16.99|17.11|16.96|48
1762678800000|2025-11-09 09:00:00|17.15|17|17.18|17.03|17.18|17.03|17.15|17|26
1762679100000|2025-11-09 09:05:00|17.17|17.02|17.2|17.05|17.22|17.07|17.16|17.01|44
1762679400000|2025-11-09 09:10:00|17.19|17.04|17.19|17.04|17.22|17.07|17.19|17.04|45
1762679700000|2025-11-09 09:15:00|17.2|17.05|17.2|17.05|17.21|17.06|17.16|17.01|51
1762680000000|2025-11-09 09:20:00|17.21|17.06|17.24|17.09|17.25|17.1|17.21|17.06|26
1762680300000|2025-11-09 09:25:00|17.25|17.1|17.16|17.01|17.25|17.1|17.16|17.01|56
1762680600000|2025-11-09 09:30:00|17.17|17.02|17.14|16.99|17.17|17.02|17.13|16.98|42
1762680900000|2025-11-09 09:35:00|17.15|17|17.15|17|17.16|17.01|17.12|16.97|75
1762681200000|2025-11-09 09:40:00|17.16|17.01|17.12|16.97|17.16|17.01|17.12|16.97|28
1762681500000|2025-11-09 09:45:00|17.11|16.96|17.06|16.91|17.12|16.97|17.05|16.9|78
1762681800000|2025-11-09 09:50:00|17.07|16.92|17.03|16.88|17.07|16.92|17.03|16.88|45
1762682100000|2025-11-09 09:55:00|17.04|16.89|17.05|16.9|17.07|16.92|17.02|16.87|60
1762682400000|2025-11-09 10:00:00|17.04|16.89|17.04|16.89|17.05|16.9|16.99|16.84|59
1762682700000|2025-11-09 10:05:00|17.03|16.88|17.02|16.87|17.03|16.88|16.99|16.84|46
1762683000000|2025-11-09 10:10:00|17.01|16.86|16.99|16.84|17.03|16.88|16.98|16.83|29
1762683300000|2025-11-09 10:15:00|17|16.85|17.01|16.86|17.02|16.87|16.99|16.84|44
1762683600000|2025-11-09 10:20:00|17.02|16.87|17.06|16.91|17.06|16.91|16.99|16.84|51
1762683900000|2025-11-09 10:25:00|17.05|16.9|17.08|16.93|17.1|16.95|17.04|16.89|50
1762684200000|2025-11-09 10:30:00|17.07|16.92|17.04|16.89|17.09|16.94|17.03|16.88|30
1762684500000|2025-11-09 10:35:00|17.05|16.9|17.06|16.91|17.07|16.92|17.04|16.89|34
1762684800000|2025-11-09 10:40:00|17.07|16.92|17.1|16.95|17.1|16.95|17.06|16.91|36
1762685100000|2025-11-09 10:45:00|17.09|16.94|17.15|17|17.16|17.01|17.09|16.94|45
1762685400000|2025-11-09 10:50:00|17.14|16.99|17.18|17.03|17.2|17.05|17.14|16.99|29
1762685700000|2025-11-09 10:55:00|17.17|17.02|17.26|17.11|17.26|17.11|17.17|17.02|48
1762686000000|2025-11-09 11:00:00|17.27|17.12|17.41|17.26|17.42|17.27|17.27|17.12|65
1762686300000|2025-11-09 11:05:00|17.42|17.27|17.36|17.21|17.43|17.28|17.34|17.19|83
1762686600000|2025-11-09 11:10:00|17.37|17.22|17.4|17.25|17.4|17.25|17.37|17.22|66
1762686900000|2025-11-09 11:15:00|17.41|17.26|17.37|17.22|17.41|17.26|17.35|17.2|77
1762687200000|2025-11-09 11:20:00|17.38|17.23|17.35|17.2|17.4|17.25|17.33|17.18|70
1762687500000|2025-11-09 11:25:00|17.36|17.21|17.35|17.2|17.37|17.22|17.34|17.19|50
1762687800000|2025-11-09 11:30:00|17.34|17.19|17.3|17.15|17.36|17.21|17.28|17.13|81
1762688100000|2025-11-09 11:35:00|17.31|17.16|17.3|17.15|17.32|17.17|17.29|17.14|80
1762688400000|2025-11-09 11:40:00|17.31|17.16|17.37|17.22|17.37|17.22|17.3|17.15|33
1762688700000|2025-11-09 11:45:00|17.36|17.21|17.38|17.23|17.4|17.25|17.35|17.2|65
1762689000000|2025-11-09 11:50:00|17.37|17.22|17.33|17.18|17.37|17.22|17.33|17.18|65
1762689300000|2025-11-09 11:55:00|17.34|17.19|17.35|17.2|17.35|17.2|17.32|17.17|92
1762689600000|2025-11-09 12:00:00|17.36|17.21|17.36|17.21|17.36|17.21|17.32|17.17|67
1762689900000|2025-11-09 12:05:00|17.37|17.22|17.36|17.21|17.38|17.23|17.32|17.17|61
1762690200000|2025-11-09 12:10:00|17.35|17.2|17.38|17.23|17.39|17.24|17.35|17.2|74
1762690500000|2025-11-09 12:15:00|17.39|17.24|17.42|17.27|17.43|17.28|17.37|17.22|72
1762690800000|2025-11-09 12:20:00|17.41|17.26|17.42|17.27|17.45|17.3|17.39|17.24|68
1762691100000|2025-11-09 12:25:00|17.41|17.26|17.38|17.23|17.41|17.26|17.36|17.21|52
1762691400000|2025-11-09 12:30:00|17.37|17.22|17.41|17.26|17.42|17.27|17.36|17.21|35
1762691700000|2025-11-09 12:35:00|17.4|17.25|17.42|17.27|17.43|17.28|17.39|17.24|31
1762692000000|2025-11-09 12:40:00|17.43|17.28|17.42|17.27|17.44|17.29|17.41|17.26|38
1762692300000|2025-11-09 12:45:00|17.43|17.28|17.43|17.28|17.45|17.3|17.41|17.26|29
1762692600000|2025-11-09 12:50:00|17.42|17.27|17.43|17.28|17.46|17.31|17.42|17.27|26
1762692900000|2025-11-09 12:55:00|17.44|17.29|17.41|17.26|17.44|17.29|17.4|17.25|56
1762693200000|2025-11-09 13:00:00|17.42|17.27|17.44|17.29|17.44|17.29|17.4|17.25|59
1762693500000|2025-11-09 13:05:00|17.43|17.28|17.46|17.31|17.47|17.32|17.43|17.28|30
1762693800000|2025-11-09 13:10:00|17.47|17.32|17.47|17.32|17.49|17.34|17.44|17.29|41
1762694100000|2025-11-09 13:15:00|17.48|17.33|17.44|17.29|17.48|17.33|17.43|17.28|73
1762694400000|2025-11-09 13:20:00|17.45|17.3|17.45|17.3|17.46|17.31|17.42|17.27|33
1762694700000|2025-11-09 13:25:00|17.44|17.29|17.51|17.36|17.51|17.36|17.44|17.29|60
1762695000000|2025-11-09 13:30:00|17.52|17.37|17.53|17.38|17.56|17.41|17.48|17.33|56
1762695300000|2025-11-09 13:35:00|17.54|17.39|17.55|17.4|17.56|17.41|17.52|17.37|80
1762695600000|2025-11-09 13:40:00|17.54|17.39|17.55|17.4|17.55|17.4|17.52|17.37|44
1762695900000|2025-11-09 13:45:00|17.54|17.39|17.53|17.38|17.55|17.4|17.51|17.36|46
1762696200000|2025-11-09 13:50:00|17.54|17.39|17.55|17.4|17.58|17.43|17.54|17.39|50
1762696500000|2025-11-09 13:55:00|17.54|17.39|17.55|17.4|17.55|17.4|17.53|17.38|52
1762696800000|2025-11-09 14:00:00|17.54|17.39|17.51|17.36|17.55|17.4|17.5|17.35|58
1762697100000|2025-11-09 14:05:00|17.5|17.35|17.53|17.38|17.57|17.42|17.46|17.31|76
1762697400000|2025-11-09 14:10:00|17.54|17.39|17.61|17.46|17.62|17.47|17.53|17.38|84
1762697700000|2025-11-09 14:15:00|17.6|17.45|17.75|17.6|17.76|17.61|17.59|17.44|94
1762698000000|2025-11-09 14:20:00|17.74|17.59|17.67|17.52|17.75|17.6|17.65|17.5|64
1762698300000|2025-11-09 14:25:00|17.68|17.53|17.89|17.74|17.9|17.75|17.67|17.52|157
1762698600000|2025-11-09 14:30:00|17.9|17.75|17.88|17.73|17.96|17.81|17.85|17.7|151
1762698900000|2025-11-09 14:35:00|17.89|17.74|17.84|17.69|17.93|17.78|17.82|17.67|88
1762699200000|2025-11-09 14:40:00|17.85|17.7|17.86|17.71|17.92|17.77|17.81|17.66|82
1762699500000|2025-11-09 14:45:00|17.85|17.7|17.71|17.56|17.86|17.71|17.69|17.54|127
1762699800000|2025-11-09 14:50:00|17.72|17.57|17.77|17.62|17.8|17.65|17.71|17.56|90
1762700100000|2025-11-09 14:55:00|17.78|17.63|17.68|17.53|17.79|17.64|17.66|17.51|105
1762700400000|2025-11-09 15:00:00|17.69|17.54|17.81|17.66|17.81|17.66|17.69|17.54|85
1762700700000|2025-11-09 15:05:00|17.8|17.65|17.85|17.7|17.88|17.73|17.8|17.65|74
1762701000000|2025-11-09 15:10:00|17.86|17.71|17.8|17.65|17.89|17.74|17.8|17.65|55
1762701300000|2025-11-09 15:15:00|17.81|17.66|17.91|17.76|17.91|17.76|17.77|17.62|87
1762701600000|2025-11-09 15:20:00|17.9|17.75|17.89|17.74|17.92|17.77|17.88|17.73|74
1762701900000|2025-11-09 15:25:00|17.88|17.73|17.91|17.76|17.92|17.77|17.86|17.71|76
1762702200000|2025-11-09 15:30:00|17.9|17.75|17.87|17.72|17.91|17.76|17.85|17.7|83
1762702500000|2025-11-09 15:35:00|17.88|17.73|17.85|17.7|17.9|17.75|17.84|17.69|64
1762702800000|2025-11-09 15:40:00|17.86|17.71|17.86|17.71|17.88|17.73|17.83|17.68|57
1762703100000|2025-11-09 15:45:00|17.87|17.72|17.81|17.66|17.87|17.72|17.8|17.65|91
1762703400000|2025-11-09 15:50:00|17.82|17.67|17.78|17.63|17.86|17.71|17.77|17.62|67
1762703700000|2025-11-09 15:55:00|17.77|17.62|17.77|17.62|17.79|17.64|17.74|17.59|105
1762704000000|2025-11-09 16:00:00|17.76|17.61|17.76|17.61|17.79|17.64|17.73|17.58|93
1762704300000|2025-11-09 16:05:00|17.75|17.6|17.77|17.62|17.8|17.65|17.75|17.6|79
1762704600000|2025-11-09 16:10:00|17.76|17.61|17.74|17.59|17.77|17.62|17.72|17.57|79
1762704900000|2025-11-09 16:15:00|17.75|17.6|17.72|17.57|17.76|17.61|17.68|17.53|40
1762705200000|2025-11-09 16:20:00|17.73|17.58|17.75|17.6|17.76|17.61|17.72|17.57|60
1762705500000|2025-11-09 16:25:00|17.74|17.59|17.82|17.67|17.85|17.7|17.74|17.59|59
1762705800000|2025-11-09 16:30:00|17.81|17.66|17.75|17.6|17.81|17.66|17.74|17.59|59
1762706100000|2025-11-09 16:35:00|17.74|17.59|17.76|17.61|17.8|17.65|17.74|17.59|55
1762706400000|2025-11-09 16:40:00|17.77|17.62|17.8|17.65|17.81|17.66|17.76|17.61|24
1762706700000|2025-11-09 16:45:00|17.81|17.66|17.87|17.72|17.87|17.72|17.8|17.65|37
1762707000000|2025-11-09 16:50:00|17.88|17.73|17.87|17.72|17.89|17.74|17.85|17.7|50
1762707300000|2025-11-09 16:55:00|17.86|17.71|17.86|17.71|17.87|17.72|17.84|17.69|39
1762707600000|2025-11-09 17:00:00|17.87|17.72|17.86|17.71|17.89|17.74|17.85|17.7|36
1762707900000|2025-11-09 17:05:00|17.87|17.72|17.86|17.71|17.87|17.72|17.85|17.7|34
1762708200000|2025-11-09 17:10:00|17.87|17.72|17.83|17.68|17.87|17.72|17.82|17.67|31
1762708500000|2025-11-09 17:15:00|17.82|17.67|17.79|17.64|17.83|17.68|17.79|17.64|30
1762708800000|2025-11-09 17:20:00|17.78|17.63|17.73|17.58|17.78|17.63|17.7|17.55|61
1762709100000|2025-11-09 17:25:00|17.72|17.57|17.72|17.57|17.73|17.58|17.7|17.55|37
1762709400000|2025-11-09 17:30:00|17.71|17.56|17.7|17.55|17.73|17.58|17.69|17.54|38
1762709700000|2025-11-09 17:35:00|17.69|17.54|17.64|17.49|17.69|17.54|17.64|17.49|26
1762710000000|2025-11-09 17:40:00|17.65|17.5|17.64|17.49|17.65|17.5|17.62|17.47|32
1762710300000|2025-11-09 17:45:00|17.65|17.5|17.65|17.5|17.66|17.51|17.64|17.49|21
1762710600000|2025-11-09 17:50:00|17.64|17.49|17.65|17.5|17.65|17.5|17.63|17.48|22
1762710900000|2025-11-09 17:55:00|17.64|17.49|17.64|17.49|17.64|17.49|17.63|17.48|47
1762711200000|2025-11-09 18:00:00|17.65|17.5|17.63|17.48|17.65|17.5|17.62|17.47|43
1762711500000|2025-11-09 18:05:00|17.62|17.47|17.57|17.42|17.63|17.48|17.56|17.41|22
1762711800000|2025-11-09 18:10:00|17.56|17.41|17.57|17.42|17.59|17.44|17.56|17.41|30
1762712100000|2025-11-09 18:15:00|17.56|17.41|17.57|17.42|17.58|17.43|17.54|17.39|30
1762712400000|2025-11-09 18:20:00|17.58|17.43|17.57|17.42|17.58|17.43|17.55|17.4|20
1762712700000|2025-11-09 18:25:00|17.56|17.41|17.58|17.43|17.58|17.43|17.56|17.41|33
1762713000000|2025-11-09 18:30:00|17.57|17.42|17.57|17.42|17.58|17.43|17.56|17.41|25
1762713300000|2025-11-09 18:35:00|17.58|17.43|17.6|17.45|17.6|17.45|17.57|17.42|33
1762713600000|2025-11-09 18:40:00|17.61|17.46|17.65|17.5|17.65|17.5|17.6|17.45|13
1762713900000|2025-11-09 18:45:00|17.66|17.51|17.77|17.62|17.77|17.62|17.66|17.51|38
1762714200000|2025-11-09 18:50:00|17.76|17.61|17.78|17.63|17.78|17.63|17.74|17.59|57
1762714500000|2025-11-09 18:55:00|17.79|17.64|17.8|17.65|17.82|17.67|17.75|17.6|42
1762714800000|2025-11-09 19:00:00|17.81|17.66|17.79|17.64|17.82|17.67|17.77|17.62|45
1762715100000|2025-11-09 19:05:00|17.78|17.63|17.77|17.62|17.79|17.64|17.76|17.61|34
1762715400000|2025-11-09 19:10:00|17.76|17.61|17.75|17.6|17.78|17.63|17.75|17.6|28
1762715700000|2025-11-09 19:15:00|17.76|17.61|17.76|17.61|17.77|17.62|17.73|17.58|39
1762716000000|2025-11-09 19:20:00|17.77|17.62|17.81|17.66|17.82|17.67|17.75|17.6|29
1762716300000|2025-11-09 19:25:00|17.8|17.65|17.82|17.67|17.83|17.68|17.79|17.64|31
1762716600000|2025-11-09 19:30:00|17.83|17.68|17.86|17.71|17.88|17.73|17.83|17.68|66
1762716900000|2025-11-09 19:35:00|17.87|17.72|17.86|17.71|17.87|17.72|17.83|17.68|30
1762717200000|2025-11-09 19:40:00|17.85|17.7|17.85|17.7|17.86|17.71|17.82|17.67|19
1762717500000|2025-11-09 19:45:00|17.86|17.71|17.88|17.73|17.9|17.75|17.85|17.7|37
1762717800000|2025-11-09 19:50:00|17.87|17.72|17.94|17.79|17.95|17.8|17.87|17.72|46
1762718100000|2025-11-09 19:55:00|17.93|17.78|17.97|17.82|17.97|17.82|17.93|17.78|19
1762718400000|2025-11-09 20:00:00|17.98|17.83|17.96|17.81|17.99|17.84|17.93|17.78|47
1762718700000|2025-11-09 20:05:00|17.95|17.8|17.88|17.73|17.97|17.82|17.88|17.73|52
1762719000000|2025-11-09 20:10:00|17.87|17.72|17.87|17.72|17.87|17.72|17.84|17.69|43
1762719300000|2025-11-09 20:15:00|17.88|17.73|17.91|17.76|17.92|17.77|17.86|17.71|54
1762719600000|2025-11-09 20:20:00|17.9|17.75|17.91|17.76|17.92|17.77|17.89|17.74|46
1762719900000|2025-11-09 20:25:00|17.9|17.75|17.89|17.74|17.91|17.76|17.89|17.74|16
1762720200000|2025-11-09 20:30:00|17.88|17.73|18.17|17.52|18.18|17.78|17.88|17.51|36
1762720500000|2025-11-09 20:35:00|18.16|17.51|18.15|17.5|18.17|17.52|18.14|17.49|42
1762720800000|2025-11-09 20:40:00|18.16|17.51|18.13|17.48|18.16|17.51|18.13|17.48|34
1762721100000|2025-11-09 20:45:00|18.12|17.47|18.1|17.45|18.13|17.48|18.1|17.45|19
1762721400000|2025-11-09 20:50:00|18.11|17.46|18.11|17.46|18.12|17.47|18.1|17.45|33
1762721700000|2025-11-09 20:55:00|18.12|17.47|18.1|17.45|18.12|17.47|18.09|17.44|29
1762722000000|2025-11-09 21:00:00|18.11|17.46|18.15|17.5|18.15|17.5|18.1|17.45|23
1762722300000|2025-11-09 21:05:00|18.14|17.49|18.13|17.48|18.16|17.51|18.13|17.48|38
1762722600000|2025-11-09 21:10:00|18.12|17.47|18.06|17.41|18.12|17.47|18.06|17.41|19
1762722900000|2025-11-09 21:15:00|18.07|17.42|18.08|17.43|18.09|17.44|18.06|17.41|63
1762723200000|2025-11-09 21:20:00|18.09|17.44|18.07|17.42|18.09|17.44|18.07|17.42|33
1762723500000|2025-11-09 21:25:00|18.08|17.43|18.09|17.44|18.09|17.44|18.07|17.42|22
1762723800000|2025-11-09 21:30:00|18.08|17.43|18.08|17.43|18.09|17.44|18.07|17.42|23
1762724100000|2025-11-09 21:35:00|18.07|17.42|18.08|17.43|18.09|17.44|18.07|17.42|30
1762724400000|2025-11-09 21:40:00|18.09|17.44|18.09|17.44|18.11|17.46|18.06|17.41|29
1762724700000|2025-11-09 21:45:00|18.1|17.45|18.08|17.43|18.1|17.45|18.08|17.43|35
1762725000000|2025-11-09 21:50:00|18.09|17.44|18.04|17.39|18.09|17.44|18.04|17.39|30
1762725300000|2025-11-09 21:55:00|18.05|17.4|18.07|17.42|18.07|17.42|18.02|17.37|45
1762725600000|2025-11-09 22:00:00|18.08|17.43|17.79|17.64|18.08|17.69|17.79|17.42|34
1762725900000|2025-11-09 22:05:00|17.8|17.65|17.74|17.59|17.8|17.65|17.74|17.59|39
1762726200000|2025-11-09 22:10:00|17.75|17.6|17.77|17.62|17.78|17.63|17.75|17.6|31
1762726500000|2025-11-09 22:15:00|17.78|17.63|17.79|17.64|17.8|17.65|17.77|17.62|52
1762726800000|2025-11-09 22:20:00|17.78|17.63|17.75|17.6|17.79|17.64|17.74|17.59|50
1762727100000|2025-11-09 22:25:00|17.74|17.59|17.71|17.56|17.75|17.6|17.7|17.55|48
1762727400000|2025-11-09 22:30:00|17.7|17.55|17.71|17.56|17.72|17.57|17.7|17.55|30
1762727700000|2025-11-09 22:35:00|17.7|17.55|17.7|17.55|17.71|17.56|17.67|17.52|39
1762728000000|2025-11-09 22:40:00|17.69|17.54|17.72|17.57|17.72|17.57|17.69|17.54|22
1762728300000|2025-11-09 22:45:00|17.73|17.58|17.78|17.63|17.78|17.63|17.73|17.58|10
1762728600000|2025-11-09 22:50:00|17.79|17.64|17.81|17.66|17.81|17.66|17.79|17.64|9
1762728900000|2025-11-09 22:55:00|17.82|17.67|17.82|17.67|17.83|17.68|17.8|17.65|27
1762729200000|2025-11-09 23:00:00|17.83|17.68|17.88|17.73|17.97|17.82|17.83|17.68|191
1762729500000|2025-11-09 23:05:00|17.89|17.74|17.85|17.7|17.89|17.74|17.83|17.68|109
1762729800000|2025-11-09 23:10:00|17.84|17.69|17.85|17.7|17.86|17.71|17.81|17.66|92
1762730100000|2025-11-09 23:15:00|17.86|17.71|17.85|17.7|17.89|17.74|17.85|17.7|86
1762730400000|2025-11-09 23:20:00|17.84|17.69|17.8|17.65|17.86|17.71|17.8|17.65|105
1762730700000|2025-11-09 23:25:00|17.81|17.66|17.78|17.63|17.81|17.66|17.78|17.63|60
1762731000000|2025-11-09 23:30:00|17.79|17.64|17.83|17.68|17.84|17.69|17.78|17.63|103
1762731300000|2025-11-09 23:35:00|17.82|17.67|17.76|17.61|17.82|17.67|17.75|17.6|101
1762731600000|2025-11-09 23:40:00|17.77|17.62|17.78|17.63|17.79|17.64|17.76|17.61|80
1762731900000|2025-11-09 23:45:00|17.77|17.62|17.8|17.65|17.81|17.66|17.77|17.62|78
1762732200000|2025-11-09 23:50:00|17.81|17.66|17.84|17.69|17.84|17.69|17.8|17.65|56
1762732500000|2025-11-09 23:55:00|17.83|17.68|17.85|17.7|17.88|17.73|17.83|17.68|133
1762732800000|2025-11-10 00:00:00|17.84|17.69|17.76|17.61|17.85|17.7|17.72|17.57|121
1762733100000|2025-11-10 00:05:00|17.77|17.62|17.81|17.66|17.81|17.66|17.72|17.57|93
1762733400000|2025-11-10 00:10:00|17.82|17.67|17.83|17.68|17.86|17.71|17.79|17.64|150
1762733700000|2025-11-10 00:15:00|17.84|17.69|17.93|17.78|17.93|17.78|17.83|17.68|76
1762734000000|2025-11-10 00:20:00|17.94|17.79|17.95|17.8|17.98|17.83|17.91|17.76|152
1762734300000|2025-11-10 00:25:00|17.96|17.81|17.91|17.76|17.97|17.82|17.9|17.75|164
1762734600000|2025-11-10 00:30:00|17.9|17.75|17.97|17.82|17.98|17.83|17.89|17.74|178
1762734900000|2025-11-10 00:35:00|17.98|17.83|18.06|17.91|18.06|17.91|17.97|17.82|145
1762735200000|2025-11-10 00:40:00|18.05|17.9|18.06|17.91|18.06|17.91|18|17.85|72
1762735500000|2025-11-10 00:45:00|18.05|17.9|18.09|17.94|18.1|17.95|18.04|17.89|107
1762735800000|2025-11-10 00:50:00|18.1|17.95|18.17|18.02|18.19|18.04|18.09|17.94|176
1762736100000|2025-11-10 00:55:00|18.16|18.01|18.09|17.94|18.18|18.03|18.09|17.94|148
1762736400000|2025-11-10 01:00:00|18.1|17.95|18.1|17.95|18.15|18|18.1|17.95|145
1762736700000|2025-11-10 01:05:00|18.11|17.96|18.05|17.9|18.11|17.96|17.99|17.84|104
1762737000000|2025-11-10 01:10:00|18.04|17.89|18.04|17.89|18.13|17.98|18.04|17.89|151
1762737300000|2025-11-10 01:15:00|18.05|17.9|18.07|17.92|18.11|17.96|18.01|17.86|81
1762737600000|2025-11-10 01:20:00|18.08|17.93|18.05|17.9|18.09|17.94|17.99|17.84|124
1762737900000|2025-11-10 01:25:00|18.04|17.89|18.02|17.87|18.07|17.92|17.99|17.84|133
1762738200000|2025-11-10 01:30:00|18.01|17.86|18|17.85|18.07|17.92|18|17.85|92
1762738500000|2025-11-10 01:35:00|17.99|17.84|18.01|17.86|18.04|17.89|17.98|17.83|77
1762738800000|2025-11-10 01:40:00|18|17.85|18|17.85|18.02|17.87|17.98|17.83|119
1762739100000|2025-11-10 01:45:00|17.99|17.84|18.05|17.9|18.05|17.9|17.98|17.83|117
1762739400000|2025-11-10 01:50:00|18.04|17.89|18.03|17.88|18.1|17.95|18.02|17.87|100
1762739700000|2025-11-10 01:55:00|18.04|17.89|17.99|17.84|18.05|17.9|17.98|17.83|108
1762740000000|2025-11-10 02:00:00|18|17.85|18|17.85|18.01|17.86|17.95|17.8|127
1762740300000|2025-11-10 02:05:00|17.99|17.84|18.04|17.89|18.05|17.9|17.99|17.84|70
1762740600000|2025-11-10 02:10:00|18.03|17.88|18.02|17.87|18.06|17.91|18.01|17.86|74
1762740900000|2025-11-10 02:15:00|18.03|17.88|18.02|17.87|18.03|17.88|17.99|17.84|58
1762741200000|2025-11-10 02:20:00|18.03|17.88|18.03|17.88|18.04|17.89|18|17.85|79
1762741500000|2025-11-10 02:25:00|18.02|17.87|17.99|17.84|18.04|17.89|17.98|17.83|84
1762741800000|2025-11-10 02:30:00|17.98|17.83|18.02|17.87|18.04|17.89|17.98|17.83|63
1762742100000|2025-11-10 02:35:00|18.01|17.86|18|17.85|18.03|17.88|17.98|17.83|86
1762742400000|2025-11-10 02:40:00|18.01|17.86|17.95|17.8|18.02|17.87|17.95|17.8|107
1762742700000|2025-11-10 02:45:00|17.96|17.81|18|17.85|18|17.85|17.94|17.79|83
1762743000000|2025-11-10 02:50:00|17.99|17.84|18|17.85|18.04|17.89|17.97|17.82|100
1762743300000|2025-11-10 02:55:00|17.99|17.84|18.08|17.93|18.08|17.93|17.99|17.84|44
1762743600000|2025-11-10 03:00:00|18.09|17.94|18.19|18.04|18.2|18.05|18.09|17.94|79
1762743900000|2025-11-10 03:05:00|18.18|18.03|18.15|18|18.19|18.04|18.13|17.98|80
1762744200000|2025-11-10 03:10:00|18.14|17.99|18.09|17.94|18.17|18.02|18.08|17.93|66
1762744500000|2025-11-10 03:15:00|18.08|17.93|18.11|17.96|18.13|17.98|18.07|17.92|68
1762744800000|2025-11-10 03:20:00|18.1|17.95|18.09|17.94|18.12|17.97|18.08|17.93|90
1762745100000|2025-11-10 03:25:00|18.1|17.95|18.11|17.96|18.12|17.97|18.08|17.93|94
1762745400000|2025-11-10 03:30:00|18.1|17.95|18.11|17.96|18.14|17.99|18.07|17.92|132
1762745700000|2025-11-10 03:35:00|18.12|17.97|18.14|17.99|18.15|18|18.1|17.95|99
1762746000000|2025-11-10 03:40:00|18.13|17.98|18.14|17.99|18.16|18.01|18.11|17.96|119
1762746300000|2025-11-10 03:45:00|18.15|18|18.09|17.94|18.15|18|18.05|17.9|121
1762746600000|2025-11-10 03:50:00|18.1|17.95|18.05|17.9|18.11|17.96|18.03|17.88|104
1762746900000|2025-11-10 03:55:00|18.06|17.91|18.06|17.91|18.09|17.94|18.06|17.91|81
1762747200000|2025-11-10 04:00:00|18.07|17.92|18.07|17.92|18.09|17.94|18.06|17.91|69
1762747500000|2025-11-10 04:05:00|18.08|17.93|18.1|17.95|18.11|17.96|18.07|17.92|133
1762747800000|2025-11-10 04:10:00|18.11|17.96|18.07|17.92|18.11|17.96|18.05|17.9|85
1762748100000|2025-11-10 04:15:00|18.06|17.91|18.03|17.88|18.07|17.92|18|17.85|134
1762748400000|2025-11-10 04:20:00|18.02|17.87|17.99|17.84|18.03|17.88|17.97|17.82|100
1762748700000|2025-11-10 04:25:00|17.98|17.83|18|17.85|18.01|17.86|17.97|17.82|107
1762749000000|2025-11-10 04:30:00|17.99|17.84|17.99|17.84|18.01|17.86|17.95|17.8|91
1762749300000|2025-11-10 04:35:00|17.98|17.83|18|17.85|18.02|17.87|17.98|17.83|91
1762749600000|2025-11-10 04:40:00|18.01|17.86|18|17.85|18.01|17.86|17.96|17.81|82
1762749900000|2025-11-10 04:45:00|17.99|17.84|18.05|17.9|18.05|17.9|17.98|17.83|117
1762750200000|2025-11-10 04:50:00|18.06|17.91|18.11|17.96|18.11|17.96|18.05|17.9|138
1762750500000|2025-11-10 04:55:00|18.12|17.97|18.09|17.94|18.12|17.97|18.08|17.93|94
1762750800000|2025-11-10 05:00:00|18.08|17.93|18.16|18.01|18.17|18.02|18.07|17.92|53
1762751100000|2025-11-10 05:05:00|18.15|18|18.13|17.98|18.16|18.01|18.12|17.97|33
1762751400000|2025-11-10 05:10:00|18.12|17.97|18.16|18.01|18.16|18.01|18.12|17.97|43
1762751700000|2025-11-10 05:15:00|18.15|18|18.12|17.97|18.15|18|18.1|17.95|70
1762752000000|2025-11-10 05:20:00|18.13|17.98|18.06|17.91|18.15|18|18.06|17.91|66
1762752300000|2025-11-10 05:25:00|18.07|17.92|18.06|17.91|18.07|17.92|18.04|17.89|68
1762752600000|2025-11-10 05:30:00|18.05|17.9|18.01|17.86|18.09|17.94|18|17.85|83
1762752900000|2025-11-10 05:35:00|18|17.85|18.01|17.86|18.03|17.88|17.97|17.82|68
1762753200000|2025-11-10 05:40:00|18.02|17.87|18.05|17.9|18.05|17.9|18.01|17.86|78
1762753500000|2025-11-10 05:45:00|18.04|17.89|18.05|17.9|18.09|17.94|18.03|17.88|88
1762753800000|2025-11-10 05:50:00|18.06|17.91|18.07|17.92|18.09|17.94|18.04|17.89|90
1762754100000|2025-11-10 05:55:00|18.08|17.93|18.07|17.92|18.08|17.93|18.04|17.89|44
1762754400000|2025-11-10 06:00:00|18.08|17.93|18.16|18.01|18.16|18.01|18.05|17.9|79
1762754700000|2025-11-10 06:05:00|18.15|18|18.11|17.96|18.16|18.01|18.1|17.95|49
1762755000000|2025-11-10 06:10:00|18.12|17.97|18.1|17.95|18.14|17.99|18.08|17.93|53
1762755300000|2025-11-10 06:15:00|18.09|17.94|18.1|17.95|18.11|17.96|18.07|17.92|68
1762755600000|2025-11-10 06:20:00|18.09|17.94|18.05|17.9|18.09|17.94|18.04|17.89|123
1762755900000|2025-11-10 06:25:00|18.04|17.89|18.02|17.87|18.05|17.9|17.98|17.83|59
1762756200000|2025-11-10 06:30:00|18.01|17.86|18.06|17.91|18.06|17.91|18|17.85|82
1762756500000|2025-11-10 06:35:00|18.07|17.92|18.03|17.88|18.08|17.93|18.02|17.87|89
1762756800000|2025-11-10 06:40:00|18.04|17.89|18.07|17.92|18.08|17.93|18.03|17.88|78
1762757100000|2025-11-10 06:45:00|18.08|17.93|18.16|18.01|18.16|18.01|18.07|17.92|47
1762757400000|2025-11-10 06:50:00|18.15|18|18.1|17.95|18.15|18|18.09|17.94|28
1762757700000|2025-11-10 06:55:00|18.09|17.94|18.1|17.95|18.12|17.97|18.08|17.93|30
1762758000000|2025-11-10 07:00:00|18.11|17.96|18.12|17.97|18.14|17.99|18.08|17.93|64
1762758300000|2025-11-10 07:05:00|18.13|17.98|18.19|18.04|18.2|18.05|18.12|17.97|79
1762758600000|2025-11-10 07:10:00|18.2|18.05|18.18|18.03|18.2|18.05|18.15|18|77
1762758900000|2025-11-10 07:15:00|18.19|18.04|18.11|17.96|18.2|18.05|18.11|17.96|131
1762759200000|2025-11-10 07:20:00|18.1|17.95|18.12|17.97|18.14|17.99|18.1|17.95|39
1762759500000|2025-11-10 07:25:00|18.11|17.96|18.1|17.95|18.12|17.97|18.08|17.93|60
1762759800000|2025-11-10 07:30:00|18.11|17.96|18.07|17.92|18.12|17.97|18.07|17.92|43
1762760100000|2025-11-10 07:35:00|18.06|17.91|18.03|17.88|18.07|17.92|17.99|17.84|99
1762760400000|2025-11-10 07:40:00|18.04|17.89|18.05|17.9|18.08|17.93|18.03|17.88|44
1762760700000|2025-11-10 07:45:00|18.06|17.91|18.08|17.93|18.08|17.93|18.04|17.89|83
1762761000000|2025-11-10 07:50:00|18.07|17.92|18.06|17.91|18.08|17.93|18.05|17.9|60
1762761300000|2025-11-10 07:55:00|18.05|17.9|18.08|17.93|18.08|17.93|18.05|17.9|62
1762761600000|2025-11-10 08:00:00|18.07|17.92|18.06|17.91|18.08|17.93|18.05|17.9|76
1762761900000|2025-11-10 08:05:00|18.05|17.9|18.02|17.87|18.07|17.92|18.01|17.86|68
1762762200000|2025-11-10 08:10:00|18.03|17.88|17.97|17.82|18.05|17.9|17.96|17.81|65
1762762500000|2025-11-10 08:15:00|17.98|17.83|18.01|17.86|18.02|17.87|17.95|17.8|142
1762762800000|2025-11-10 08:20:00|18|17.85|18.04|17.89|18.05|17.9|18|17.85|67
1762763100000|2025-11-10 08:25:00|18.05|17.9|18.02|17.87|18.05|17.9|18.02|17.87|104
1762763400000|2025-11-10 08:30:00|18.01|17.86|17.95|17.8|18.02|17.87|17.93|17.78|95
1762763700000|2025-11-10 08:35:00|17.96|17.81|17.91|17.76|17.96|17.81|17.91|17.76|148
1762764000000|2025-11-10 08:40:00|17.9|17.75|17.95|17.8|17.95|17.8|17.87|17.72|142
1762764300000|2025-11-10 08:45:00|17.94|17.79|17.97|17.82|17.98|17.83|17.93|17.78|62
1762764600000|2025-11-10 08:50:00|17.98|17.83|17.98|17.83|18|17.85|17.96|17.81|59
1762764900000|2025-11-10 08:55:00|17.99|17.84|17.98|17.83|17.99|17.84|17.97|17.82|80
1762765200000|2025-11-10 09:00:00|17.99|17.84|17.99|17.84|17.99|17.84|17.96|17.81|49
1762765500000|2025-11-10 09:05:00|18|17.85|18.01|17.86|18.05|17.9|17.99|17.84|58
1762765800000|2025-11-10 09:10:00|18|17.85|18|17.85|18.04|17.89|18|17.85|123
1762766100000|2025-11-10 09:15:00|18.01|17.86|18.06|17.91|18.06|17.91|18|17.85|70
1762766400000|2025-11-10 09:20:00|18.07|17.92|18.12|17.97|18.13|17.98|18.06|17.91|52
1762766700000|2025-11-10 09:25:00|18.13|17.98|18.19|18.04|18.19|18.04|18.13|17.98|37
1762767000000|2025-11-10 09:30:00|18.2|18.05|18.26|18.11|18.27|18.12|18.16|18.01|85
1762767300000|2025-11-10 09:35:00|18.27|18.12|18.32|18.17|18.32|18.17|18.23|18.08|102
1762767600000|2025-11-10 09:40:00|18.31|18.16|18.27|18.12|18.31|18.16|18.26|18.11|131
1762767900000|2025-11-10 09:45:00|18.28|18.13|18.35|18.2|18.38|18.23|18.26|18.11|150
1762768200000|2025-11-10 09:50:00|18.36|18.21|18.32|18.17|18.38|18.23|18.31|18.16|157
1762768500000|2025-11-10 09:55:00|18.33|18.18|18.33|18.18|18.35|18.2|18.3|18.15|129
1762768800000|2025-11-10 10:00:00|18.32|18.17|18.31|18.16|18.36|18.21|18.29|18.14|121
1762769100000|2025-11-10 10:05:00|18.32|18.17|18.29|18.14|18.33|18.18|18.27|18.12|108
1762769400000|2025-11-10 10:10:00|18.3|18.15|18.23|18.08|18.31|18.16|18.21|18.06|98
1762769700000|2025-11-10 10:15:00|18.22|18.07|18.28|18.13|18.3|18.15|18.22|18.07|147
1762770000000|2025-11-10 10:20:00|18.27|18.12|18.32|18.17|18.37|18.22|18.26|18.11|78
1762770300000|2025-11-10 10:25:00|18.31|18.16|18.21|18.06|18.31|18.16|18.2|18.05|104
1762770600000|2025-11-10 10:30:00|18.2|18.05|18.19|18.04|18.22|18.07|18.16|18.01|78
1762770900000|2025-11-10 10:35:00|18.18|18.03|18.12|17.97|18.19|18.04|18.06|17.91|100
1762771200000|2025-11-10 10:40:00|18.13|17.98|18.14|17.99|18.15|18|18.12|17.97|94
1762771500000|2025-11-10 10:45:00|18.13|17.98|18.14|17.99|18.2|18.05|18.12|17.97|85
1762771800000|2025-11-10 10:50:00|18.15|18|18.14|17.99|18.16|18.01|18.12|17.97|76
1762772100000|2025-11-10 10:55:00|18.13|17.98|18.16|18.01|18.18|18.03|18.13|17.98|92
1762772400000|2025-11-10 11:00:00|18.17|18.02|18.21|18.06|18.21|18.06|18.14|17.99|67
1762772700000|2025-11-10 11:05:00|18.22|18.07|18.19|18.04|18.23|18.08|18.16|18.01|67
1762773000000|2025-11-10 11:10:00|18.2|18.05|18.22|18.07|18.26|18.11|18.2|18.05|175
1762773300000|2025-11-10 11:15:00|18.23|18.08|18.18|18.03|18.24|18.09|18.18|18.03|99
1762773600000|2025-11-10 11:20:00|18.19|18.04|18.19|18.04|18.22|18.07|18.18|18.03|83
1762773900000|2025-11-10 11:25:00|18.2|18.05|18.19|18.04|18.23|18.08|18.18|18.03|92
1762774200000|2025-11-10 11:30:00|18.18|18.03|18.18|18.03|18.2|18.05|18.15|18|89
1762774500000|2025-11-10 11:35:00|18.19|18.04|18.2|18.05|18.22|18.07|18.17|18.02|114
1762774800000|2025-11-10 11:40:00|18.19|18.04|18.22|18.07|18.24|18.09|18.18|18.03|112
1762775100000|2025-11-10 11:45:00|18.23|18.08|18.24|18.09|18.26|18.11|18.22|18.07|142
1762775400000|2025-11-10 11:50:00|18.25|18.1|18.19|18.04|18.25|18.1|18.18|18.03|95
1762775700000|2025-11-10 11:55:00|18.2|18.05|18.17|18.02|18.2|18.05|18.16|18.01|50
1762776000000|2025-11-10 12:00:00|18.18|18.03|18.09|17.94|18.19|18.04|18.09|17.94|70
1762776300000|2025-11-10 12:05:00|18.08|17.93|18.17|18.02|18.17|18.02|18.07|17.92|142
1762776600000|2025-11-10 12:10:00|18.16|18.01|18.26|18.11|18.29|18.14|18.16|18.01|132
1762776900000|2025-11-10 12:15:00|18.25|18.1|18.27|18.12|18.28|18.13|18.24|18.09|121
1762777200000|2025-11-10 12:20:00|18.26|18.11|18.28|18.13|18.32|18.17|18.25|18.1|75
1762777500000|2025-11-10 12:25:00|18.29|18.14|18.26|18.11|18.29|18.14|18.25|18.1|52
1762777800000|2025-11-10 12:30:00|18.27|18.12|18.2|18.05|18.27|18.12|18.2|18.05|167
1762778100000|2025-11-10 12:35:00|18.21|18.06|18.22|18.07|18.24|18.09|18.19|18.04|138
1762778400000|2025-11-10 12:40:00|18.23|18.08|18.24|18.09|18.25|18.1|18.22|18.07|106
1762778700000|2025-11-10 12:45:00|18.23|18.08|18.2|18.05|18.24|18.09|18.18|18.03|106
1762779000000|2025-11-10 12:50:00|18.21|18.06|18.22|18.07|18.23|18.08|18.19|18.04|60
1762779300000|2025-11-10 12:55:00|18.21|18.06|18.21|18.06|18.22|18.07|18.19|18.04|69
1762779600000|2025-11-10 13:00:00|18.22|18.07|18.29|18.14|18.33|18.18|18.2|18.05|112
1762779900000|2025-11-10 13:05:00|18.28|18.13|18.35|18.2|18.36|18.21|18.28|18.13|80
1762780200000|2025-11-10 13:10:00|18.36|18.21|18.29|18.14|18.36|18.21|18.27|18.12|82
1762780500000|2025-11-10 13:15:00|18.3|18.15|18.28|18.13|18.31|18.16|18.27|18.12|57
1762780800000|2025-11-10 13:20:00|18.27|18.12|18.28|18.13|18.33|18.18|18.26|18.11|124
1762781100000|2025-11-10 13:25:00|18.27|18.12|18.32|18.17|18.34|18.19|18.27|18.12|82
1762781400000|2025-11-10 13:30:00|18.33|18.18|18.39|18.24|18.39|18.24|18.32|18.17|89
1762781700000|2025-11-10 13:35:00|18.4|18.25|18.37|18.22|18.41|18.26|18.36|18.21|81
1762782000000|2025-11-10 13:40:00|18.36|18.21|18.34|18.19|18.37|18.22|18.33|18.18|99
1762782300000|2025-11-10 13:45:00|18.35|18.2|18.31|18.16|18.37|18.22|18.31|18.16|87
1762782600000|2025-11-10 13:50:00|18.32|18.17|18.33|18.18|18.38|18.23|18.31|18.16|50
1762782900000|2025-11-10 13:55:00|18.32|18.17|18.33|18.18|18.34|18.19|18.31|18.16|46
1762783200000|2025-11-10 14:00:00|18.32|18.17|18.23|18.08|18.32|18.17|18.21|18.06|96
1762783500000|2025-11-10 14:05:00|18.22|18.07|18.24|18.09|18.26|18.11|18.21|18.06|77
1762783800000|2025-11-10 14:10:00|18.25|18.1|18.19|18.04|18.27|18.12|18.18|18.03|87
1762784100000|2025-11-10 14:15:00|18.18|18.03|18.22|18.07|18.23|18.08|18.13|17.98|97
1762784400000|2025-11-10 14:20:00|18.23|18.08|18.2|18.05|18.26|18.11|18.2|18.05|108
1762784700000|2025-11-10 14:25:00|18.21|18.06|18.23|18.08|18.24|18.09|18.2|18.05|91
1762785000000|2025-11-10 14:30:00|18.22|18.07|18.17|18.02|18.24|18.09|18.13|17.98|220
1762785300000|2025-11-10 14:35:00|18.18|18.03|18.13|17.98|18.2|18.05|18.12|17.97|155
1762785600000|2025-11-10 14:40:00|18.14|17.99|18.16|18.01|18.2|18.05|18.11|17.96|101
1762785900000|2025-11-10 14:45:00|18.17|18.02|18.01|17.86|18.17|18.02|17.99|17.84|269
1762786200000|2025-11-10 14:50:00|18.02|17.87|17.94|17.79|18.03|17.88|17.88|17.73|283
1762786500000|2025-11-10 14:55:00|17.93|17.78|17.99|17.84|18.03|17.88|17.93|17.78|188
1762786800000|2025-11-10 15:00:00|18|17.85|18.06|17.91|18.06|17.91|17.96|17.81|119
1762787100000|2025-11-10 15:05:00|18.07|17.92|18.08|17.93|18.11|17.96|18.05|17.9|190
1762787400000|2025-11-10 15:10:00|18.09|17.94|18.01|17.86|18.11|17.96|18|17.85|200
1762787700000|2025-11-10 15:15:00|18.02|17.87|18.01|17.86|18.1|17.95|17.98|17.83|230
1762788000000|2025-11-10 15:20:00|18.02|17.87|18.04|17.89|18.07|17.92|18|17.85|183
1762788300000|2025-11-10 15:25:00|18.05|17.9|18.08|17.93|18.08|17.93|18.02|17.87|146
1762788600000|2025-11-10 15:30:00|18.09|17.94|18.1|17.95|18.13|17.98|18.08|17.93|162
1762788900000|2025-11-10 15:35:00|18.11|17.96|18.1|17.95|18.16|18.01|18.07|17.92|140
1762789200000|2025-11-10 15:40:00|18.09|17.94|18.19|18.04|18.23|18.08|18.08|17.93|197
1762789500000|2025-11-10 15:45:00|18.2|18.05|18.07|17.92|18.2|18.05|18.05|17.9|158
1762789800000|2025-11-10 15:50:00|18.08|17.93|18|17.85|18.08|17.93|17.93|17.78|133
1762790100000|2025-11-10 15:55:00|17.99|17.84|18.01|17.86|18.04|17.89|17.96|17.81|117
1762790400000|2025-11-10 16:00:00|18.02|17.87|18|17.85|18.04|17.89|17.97|17.82|189
1762790700000|2025-11-10 16:05:00|17.99|17.84|18.08|17.93|18.1|17.95|17.96|17.81|192
1762791000000|2025-11-10 16:10:00|18.09|17.94|18.11|17.96|18.13|17.98|18.08|17.93|219
1762791300000|2025-11-10 16:15:00|18.1|17.95|18.06|17.91|18.14|17.99|18.04|17.89|187
1762791600000|2025-11-10 16:20:00|18.05|17.9|17.99|17.84|18.08|17.93|17.96|17.81|169
1762791900000|2025-11-10 16:25:00|17.98|17.83|17.95|17.8|18.01|17.86|17.95|17.8|166
1762792200000|2025-11-10 16:30:00|17.94|17.79|17.95|17.8|18.03|17.88|17.92|17.77|134
1762792500000|2025-11-10 16:35:00|17.94|17.79|17.89|17.74|17.96|17.81|17.89|17.74|208
1762792800000|2025-11-10 16:40:00|17.9|17.75|17.82|17.67|17.9|17.75|17.78|17.63|175
1762793100000|2025-11-10 16:45:00|17.83|17.68|17.88|17.73|17.88|17.73|17.77|17.62|162
1762793400000|2025-11-10 16:50:00|17.89|17.74|17.84|17.69|17.9|17.75|17.83|17.68|176
1762793700000|2025-11-10 16:55:00|17.85|17.7|17.87|17.72|17.89|17.74|17.84|17.69|203
1762794000000|2025-11-10 17:00:00|17.86|17.71|17.87|17.72|17.88|17.73|17.81|17.66|168
1762794300000|2025-11-10 17:05:00|17.86|17.71|17.91|17.76|17.95|17.8|17.85|17.7|232
1762794600000|2025-11-10 17:10:00|17.9|17.75|17.91|17.76|17.94|17.79|17.87|17.72|180
1762794900000|2025-11-10 17:15:00|17.9|17.75|17.94|17.79|17.98|17.83|17.9|17.75|167
1762795200000|2025-11-10 17:20:00|17.93|17.78|17.95|17.8|17.98|17.83|17.92|17.77|155
1762795500000|2025-11-10 17:25:00|17.96|17.81|17.97|17.82|18.02|17.87|17.96|17.81|152
1762795800000|2025-11-10 17:30:00|17.98|17.83|18.03|17.88|18.04|17.89|17.97|17.82|164
1762796100000|2025-11-10 17:35:00|18.04|17.89|18.08|17.93|18.08|17.93|18.03|17.88|119
1762796400000|2025-11-10 17:40:00|18.07|17.92|18.1|17.95|18.11|17.96|18.07|17.92|182
1762796700000|2025-11-10 17:45:00|18.11|17.96|18.15|18|18.16|18.01|18.1|17.95|107
1762797000000|2025-11-10 17:50:00|18.16|18.01|18.12|17.97|18.16|18.01|18.1|17.95|172
1762797300000|2025-11-10 17:55:00|18.11|17.96|18.13|17.98|18.14|17.99|18.08|17.93|149
1762797600000|2025-11-10 18:00:00|18.14|17.99|18.11|17.96|18.16|18.01|18.1|17.95|147
1762797900000|2025-11-10 18:05:00|18.1|17.95|18.08|17.93|18.14|17.99|18.06|17.91|153
1762798200000|2025-11-10 18:10:00|18.09|17.94|18.06|17.91|18.11|17.96|18.05|17.9|92
1762798500000|2025-11-10 18:15:00|18.07|17.92|18.12|17.97|18.12|17.97|18.06|17.91|144
1762798800000|2025-11-10 18:20:00|18.11|17.96|18.1|17.95|18.12|17.97|18.08|17.93|112
1762799100000|2025-11-10 18:25:00|18.11|17.96|18.1|17.95|18.12|17.97|18.08|17.93|92
1762799400000|2025-11-10 18:30:00|18.11|17.96|18.12|17.97|18.15|18|18.08|17.93|102
1762799700000|2025-11-10 18:35:00|18.11|17.96|18.12|17.97|18.14|17.99|18.1|17.95|66
1762800000000|2025-11-10 18:40:00|18.13|17.98|18.15|18|18.15|18|18.1|17.95|108
1762800300000|2025-11-10 18:45:00|18.16|18.01|18.17|18.02|18.17|18.02|18.11|17.96|36
1762800600000|2025-11-10 18:50:00|18.16|18.01|18.09|17.94|18.16|18.01|18.09|17.94|54
1762800900000|2025-11-10 18:55:00|18.08|17.93|17.99|17.84|18.09|17.94|17.99|17.84|58
1762801200000|2025-11-10 19:00:00|18|17.85|18.03|17.88|18.03|17.88|17.98|17.83|94
1762801500000|2025-11-10 19:05:00|18.04|17.89|18.07|17.92|18.08|17.93|18.01|17.86|147
1762801800000|2025-11-10 19:10:00|18.06|17.91|18.09|17.94|18.1|17.95|18.06|17.91|117
1762802100000|2025-11-10 19:15:00|18.08|17.93|18.11|17.96|18.17|18.02|18.08|17.93|125
1762802400000|2025-11-10 19:20:00|18.12|17.97|18.06|17.91|18.12|17.97|18.06|17.91|129
1762802700000|2025-11-10 19:25:00|18.07|17.92|18.08|17.93|18.1|17.95|18.05|17.9|84
1762803000000|2025-11-10 19:30:00|18.07|17.92|18.03|17.88|18.09|17.94|18|17.85|89
1762803300000|2025-11-10 19:35:00|18.02|17.87|18.13|17.98|18.13|17.98|18|17.85|178
1762803600000|2025-11-10 19:40:00|18.14|17.99|18.16|18.01|18.2|18.05|18.13|17.98|145
1762803900000|2025-11-10 19:45:00|18.17|18.02|18.18|18.03|18.21|18.06|18.15|18|134
1762804200000|2025-11-10 19:50:00|18.19|18.04|18.16|18.01|18.22|18.07|18.16|18.01|150
1762804500000|2025-11-10 19:55:00|18.15|18|18.08|17.93|18.17|18.02|18.05|17.9|114
1762804800000|2025-11-10 20:00:00|18.07|17.92|18.11|17.96|18.13|17.98|18.07|17.92|115
1762805100000|2025-11-10 20:05:00|18.12|17.97|18.18|18.03|18.2|18.05|18.11|17.96|138
1762805400000|2025-11-10 20:10:00|18.19|18.04|18.25|18.1|18.26|18.11|18.17|18.02|185
1762805700000|2025-11-10 20:15:00|18.24|18.09|18.19|18.04|18.26|18.11|18.14|17.99|132
1762806000000|2025-11-10 20:20:00|18.2|18.05|18.18|18.03|18.22|18.07|18.14|17.99|114
1762806300000|2025-11-10 20:25:00|18.17|18.02|18.13|17.98|18.18|18.03|18.12|17.97|147
1762806600000|2025-11-10 20:30:00|18.12|17.97|18.14|17.99|18.14|17.99|18.1|17.95|79
1762806900000|2025-11-10 20:35:00|18.15|18|18.22|18.07|18.23|18.08|18.14|17.99|175
1762807200000|2025-11-10 20:40:00|18.21|18.06|18.22|18.07|18.23|18.08|18.19|18.04|87
1762807500000|2025-11-10 20:45:00|18.23|18.08|18.2|18.05|18.25|18.1|18.2|18.05|68
1762807800000|2025-11-10 20:50:00|18.19|18.04|18.18|18.03|18.2|18.05|18.18|18.03|38
1762808100000|2025-11-10 20:55:00|18.17|18.02|18.18|18.03|18.2|18.05|18.14|17.99|91
1762808400000|2025-11-10 21:00:00|18.17|18.02|18.07|17.92|18.18|18.03|18.07|17.92|77
1762808700000|2025-11-10 21:05:00|18.08|17.93|18.02|17.87|18.1|17.95|17.99|17.84|117
1762809000000|2025-11-10 21:10:00|18.01|17.86|18.02|17.87|18.03|17.88|18|17.85|96
1762809300000|2025-11-10 21:15:00|18.03|17.88|17.99|17.84|18.03|17.88|17.95|17.8|101
1762809600000|2025-11-10 21:20:00|17.98|17.83|17.96|17.81|18.01|17.86|17.95|17.8|117
1762809900000|2025-11-10 21:25:00|17.95|17.8|17.95|17.8|17.96|17.81|17.92|17.77|109
1762810200000|2025-11-10 21:30:00|17.94|17.79|17.94|17.79|17.96|17.81|17.93|17.78|105
1762810500000|2025-11-10 21:35:00|17.95|17.8|17.93|17.78|17.97|17.82|17.92|17.77|141
1762810800000|2025-11-10 21:40:00|17.92|17.77|17.99|17.84|18|17.85|17.91|17.76|234
1762811100000|2025-11-10 21:45:00|18|17.85|17.9|17.75|18.01|17.86|17.89|17.74|261
1762811400000|2025-11-10 21:50:00|17.91|17.76|17.92|17.77|17.93|17.78|17.9|17.75|104
1762811700000|2025-11-10 21:55:00|17.93|17.78|18.01|17.86|18.02|17.87|17.92|17.77|159
1762812000000|2025-11-10 22:00:00|18.02|17.87|18.06|17.91|18.06|17.91|18|17.85|37
1762812300000|2025-11-10 22:05:00|18.07|17.92|18.05|17.9|18.12|17.97|18.04|17.89|45
1762812600000|2025-11-10 22:10:00|18.04|17.89|17.99|17.84|18.05|17.9|17.95|17.8|27
1762812900000|2025-11-10 22:15:00|17.98|17.83|18.05|17.9|18.05|17.9|17.98|17.83|22
1762813200000|2025-11-10 22:20:00|18.04|17.89|18.08|17.93|18.09|17.94|18.04|17.89|23
1762813500000|2025-11-10 22:25:00|18.09|17.94|18.14|17.99|18.15|18|18.09|17.94|30
1762813800000|2025-11-10 22:30:00|18.15|18|18.2|18.05|18.21|18.06|18.14|17.99|50
1762814100000|2025-11-10 22:35:00|18.19|18.04|18.21|18.06|18.21|18.06|18.15|18|35
1762814400000|2025-11-10 22:40:00|18.2|18.05|18.2|18.05|18.22|18.07|18.19|18.04|15
1762814700000|2025-11-10 22:45:00|18.21|18.06|18.33|18.18|18.37|18.22|18.21|18.06|45
1762815000000|2025-11-10 22:50:00|18.34|18.19|18.37|18.22|18.4|18.25|18.33|18.18|60
1762815300000|2025-11-10 22:55:00|18.38|18.23|18.41|18.26|18.43|18.28|18.38|18.23|58
1762815600000|2025-11-10 23:00:00|18.4|18.25|18.3|18.15|18.42|18.27|18.3|18.15|193
1762815900000|2025-11-10 23:05:00|18.31|18.16|18.36|18.21|18.36|18.21|18.3|18.15|104
1762816200000|2025-11-10 23:10:00|18.37|18.22|18.35|18.2|18.4|18.25|18.35|18.2|159
1762816500000|2025-11-10 23:15:00|18.36|18.21|18.31|18.16|18.36|18.21|18.3|18.15|164
1762816800000|2025-11-10 23:20:00|18.32|18.17|18.32|18.17|18.36|18.21|18.3|18.15|159
1762817100000|2025-11-10 23:25:00|18.33|18.18|18.32|18.17|18.35|18.2|18.31|18.16|86
1762817400000|2025-11-10 23:30:00|18.33|18.18|18.29|18.14|18.34|18.19|18.28|18.13|37
1762817700000|2025-11-10 23:35:00|18.3|18.15|18.23|18.08|18.3|18.15|18.22|18.07|82
1762818000000|2025-11-10 23:40:00|18.22|18.07|18.24|18.09|18.26|18.11|18.22|18.07|154
1762818300000|2025-11-10 23:45:00|18.25|18.1|18.29|18.14|18.31|18.16|18.23|18.08|111
1762818600000|2025-11-10 23:50:00|18.28|18.13|18.24|18.09|18.29|18.14|18.22|18.07|155
1762818900000|2025-11-10 23:55:00|18.23|18.08|18.25|18.1|18.26|18.11|18.23|18.08|121
1762819200000|2025-11-11 00:00:00|18.26|18.11|18.33|18.18|18.33|18.18|18.25|18.1|172
1762819500000|2025-11-11 00:05:00|18.34|18.19|18.34|18.19|18.34|18.19|18.28|18.13|129
1762819800000|2025-11-11 00:10:00|18.33|18.18|18.26|18.11|18.34|18.19|18.21|18.06|156
1762820100000|2025-11-11 00:15:00|18.27|18.12|18.25|18.1|18.29|18.14|18.23|18.08|161
1762820400000|2025-11-11 00:20:00|18.26|18.11|18.24|18.09|18.29|18.14|18.22|18.07|77
1762820700000|2025-11-11 00:25:00|18.25|18.1|18.16|18.01|18.25|18.1|18.13|17.98|132
1762821000000|2025-11-11 00:30:00|18.15|18|18.16|18.01|18.2|18.05|18.12|17.97|162
1762821300000|2025-11-11 00:35:00|18.17|18.02|18.09|17.94|18.17|18.02|18.07|17.92|157
1762821600000|2025-11-11 00:40:00|18.1|17.95|18.07|17.92|18.12|17.97|18.07|17.92|142
1762821900000|2025-11-11 00:45:00|18.06|17.91|18.13|17.98|18.14|17.99|18.05|17.9|136
1762822200000|2025-11-11 00:50:00|18.12|17.97|18.14|17.99|18.16|18.01|18.11|17.96|103
1762822500000|2025-11-11 00:55:00|18.13|17.98|18.21|18.06|18.25|18.1|18.13|17.98|187
1762822800000|2025-11-11 01:00:00|18.22|18.07|18.2|18.05|18.26|18.11|18.19|18.04|129
1762823100000|2025-11-11 01:05:00|18.21|18.06|18.26|18.11|18.27|18.12|18.19|18.04|150
1762823400000|2025-11-11 01:10:00|18.27|18.12|18.32|18.17|18.32|18.17|18.23|18.08|144
1762823700000|2025-11-11 01:15:00|18.31|18.16|18.61|18.46|18.61|18.46|18.31|18.16|212
1762824000000|2025-11-11 01:20:00|18.62|18.47|18.55|18.4|18.67|18.52|18.54|18.39|211
1762824300000|2025-11-11 01:25:00|18.56|18.41|18.44|18.29|18.57|18.42|18.43|18.28|191
1762824600000|2025-11-11 01:30:00|18.45|18.3|18.38|18.23|18.46|18.31|18.36|18.21|228
1762824900000|2025-11-11 01:35:00|18.37|18.22|18.29|18.14|18.4|18.25|18.27|18.12|191
1762825200000|2025-11-11 01:40:00|18.28|18.13|18.23|18.08|18.28|18.13|18.21|18.06|128
1762825500000|2025-11-11 01:45:00|18.24|18.09|18.3|18.15|18.31|18.16|18.24|18.09|121
1762825800000|2025-11-11 01:50:00|18.29|18.14|18.29|18.14|18.33|18.18|18.28|18.13|121
1762826100000|2025-11-11 01:55:00|18.28|18.13|18.16|18.01|18.29|18.14|18.14|17.99|147
1762826400000|2025-11-11 02:00:00|18.17|18.02|18.13|17.98|18.2|18.05|18.08|17.93|151
1762826700000|2025-11-11 02:05:00|18.12|17.97|18.17|18.02|18.17|18.02|18.08|17.93|111
1762827000000|2025-11-11 02:10:00|18.16|18.01|18.25|18.1|18.3|18.15|18.16|18.01|104
1762827300000|2025-11-11 02:15:00|18.24|18.09|18.2|18.05|18.26|18.11|18.18|18.03|107
1762827600000|2025-11-11 02:20:00|18.19|18.04|18.2|18.05|18.21|18.06|18.16|18.01|158
1762827900000|2025-11-11 02:25:00|18.21|18.06|18.29|18.14|18.29|18.14|18.2|18.05|172
1762828200000|2025-11-11 02:30:00|18.28|18.13|18.45|18.3|18.46|18.31|18.28|18.13|179
1762828500000|2025-11-11 02:35:00|18.44|18.29|18.48|18.33|18.57|18.42|18.44|18.29|183
1762828800000|2025-11-11 02:40:00|18.47|18.32|18.49|18.34|18.49|18.34|18.42|18.27|141
1762829100000|2025-11-11 02:45:00|18.5|18.35|18.4|18.25|18.53|18.38|18.38|18.23|171
1762829400000|2025-11-11 02:50:00|18.41|18.26|18.41|18.26|18.42|18.27|18.36|18.21|159
1762829700000|2025-11-11 02:55:00|18.4|18.25|18.45|18.3|18.46|18.31|18.38|18.23|120
1762830000000|2025-11-11 03:00:00|18.46|18.31|18.49|18.34|18.49|18.34|18.44|18.29|108
1762830300000|2025-11-11 03:05:00|18.48|18.33|18.55|18.4|18.56|18.41|18.48|18.33|96
1762830600000|2025-11-11 03:10:00|18.56|18.41|18.53|18.38|18.57|18.42|18.5|18.35|92
1762830900000|2025-11-11 03:15:00|18.54|18.39|18.52|18.37|18.54|18.39|18.49|18.34|109
1762831200000|2025-11-11 03:20:00|18.53|18.38|18.54|18.39|18.57|18.42|18.5|18.35|109
1762831500000|2025-11-11 03:25:00|18.53|18.38|18.48|18.33|18.56|18.41|18.48|18.33|46
1762831800000|2025-11-11 03:30:00|18.49|18.34|18.5|18.35|18.53|18.38|18.47|18.32|100
1762832100000|2025-11-11 03:35:00|18.49|18.34|18.47|18.32|18.5|18.35|18.43|18.28|79
1762832400000|2025-11-11 03:40:00|18.48|18.33|18.4|18.25|18.48|18.33|18.4|18.25|89
1762832700000|2025-11-11 03:45:00|18.39|18.24|18.4|18.25|18.42|18.27|18.38|18.23|90
1762833000000|2025-11-11 03:50:00|18.41|18.26|18.43|18.28|18.44|18.29|18.4|18.25|163
1762833300000|2025-11-11 03:55:00|18.44|18.29|18.43|18.28|18.45|18.3|18.41|18.26|88
1762833600000|2025-11-11 04:00:00|18.44|18.29|18.41|18.26|18.46|18.31|18.41|18.26|96
1762833900000|2025-11-11 04:05:00|18.42|18.27|18.42|18.27|18.44|18.29|18.38|18.23|135
1762834200000|2025-11-11 04:10:00|18.41|18.26|18.29|18.14|18.42|18.27|18.29|18.14|141
1762834500000|2025-11-11 04:15:00|18.3|18.15|18.28|18.13|18.34|18.19|18.27|18.12|117
1762834800000|2025-11-11 04:20:00|18.29|18.14|18.27|18.12|18.32|18.17|18.24|18.09|133
1762835100000|2025-11-11 04:25:00|18.26|18.11|18.22|18.07|18.26|18.11|18.22|18.07|71
1762835400000|2025-11-11 04:30:00|18.23|18.08|18.21|18.06|18.25|18.1|18.21|18.06|107
1762835700000|2025-11-11 04:35:00|18.22|18.07|18.18|18.03|18.24|18.09|18.18|18.03|111
1762836000000|2025-11-11 04:40:00|18.19|18.04|18.14|17.99|18.19|18.04|18.12|17.97|178
1762836300000|2025-11-11 04:45:00|18.13|17.98|18.12|17.97|18.15|18|18.1|17.95|148
1762836600000|2025-11-11 04:50:00|18.13|17.98|18.09|17.94|18.13|17.98|18.08|17.93|123
1762836900000|2025-11-11 04:55:00|18.08|17.93|18.08|17.93|18.11|17.96|18.07|17.92|129
1762837200000|2025-11-11 05:00:00|18.07|17.92|17.97|17.82|18.08|17.93|17.96|17.81|129
1762837500000|2025-11-11 05:05:00|17.96|17.81|17.97|17.82|18|17.85|17.95|17.8|88
1762837800000|2025-11-11 05:10:00|17.98|17.83|17.94|17.79|17.98|17.83|17.93|17.78|100
1762838100000|2025-11-11 05:15:00|17.93|17.78|17.96|17.81|18.01|17.86|17.91|17.76|152
1762838400000|2025-11-11 05:20:00|17.95|17.8|17.95|17.8|18.01|17.86|17.92|17.77|131
1762838700000|2025-11-11 05:25:00|17.96|17.81|17.97|17.82|18|17.85|17.93|17.78|120
1762839000000|2025-11-11 05:30:00|17.98|17.83|17.91|17.76|17.98|17.83|17.9|17.75|216
1762839300000|2025-11-11 05:35:00|17.9|17.75|17.95|17.8|17.96|17.81|17.89|17.74|159
1762839600000|2025-11-11 05:40:00|17.94|17.79|17.92|17.77|17.97|17.82|17.91|17.76|133
1762839900000|2025-11-11 05:45:00|17.91|17.76|17.95|17.8|17.96|17.81|17.9|17.75|201
1762840200000|2025-11-11 05:50:00|17.94|17.79|17.95|17.8|17.97|17.82|17.92|17.77|112
1762840500000|2025-11-11 05:55:00|17.96|17.81|17.88|17.73|17.99|17.84|17.87|17.72|121
1762840800000|2025-11-11 06:00:00|17.89|17.74|17.88|17.73|17.91|17.76|17.88|17.73|144
1762841100000|2025-11-11 06:05:00|17.87|17.72|17.84|17.69|17.89|17.74|17.81|17.66|216
1762841400000|2025-11-11 06:10:00|17.85|17.7|17.85|17.7|17.87|17.72|17.82|17.67|146
1762841700000|2025-11-11 06:15:00|17.84|17.69|17.84|17.69|17.88|17.73|17.84|17.69|133
1762842000000|2025-11-11 06:20:00|17.83|17.68|17.85|17.7|17.88|17.73|17.82|17.67|135
1762842300000|2025-11-11 06:25:00|17.86|17.71|17.9|17.75|17.93|17.78|17.85|17.7|170
1762842600000|2025-11-11 06:30:00|17.91|17.76|17.92|17.77|17.94|17.79|17.9|17.75|134
1762842900000|2025-11-11 06:35:00|17.93|17.78|17.93|17.78|17.95|17.8|17.91|17.76|91
1762843200000|2025-11-11 06:40:00|17.94|17.79|17.88|17.73|17.95|17.8|17.88|17.73|123
1762843500000|2025-11-11 06:45:00|17.87|17.72|17.76|17.61|17.87|17.72|17.75|17.6|107
1762843800000|2025-11-11 06:50:00|17.75|17.6|17.81|17.66|17.83|17.68|17.75|17.6|101
1762844100000|2025-11-11 06:55:00|17.82|17.67|17.85|17.7|17.86|17.71|17.81|17.66|78
1762844400000|2025-11-11 07:00:00|17.84|17.69|17.82|17.67|17.86|17.71|17.79|17.64|97
1762844700000|2025-11-11 07:05:00|17.83|17.68|17.77|17.62|17.85|17.7|17.77|17.62|71
1762845000000|2025-11-11 07:10:00|17.76|17.61|17.78|17.63|17.79|17.64|17.71|17.56|87
1762845300000|2025-11-11 07:15:00|17.77|17.62|17.72|17.57|17.78|17.63|17.66|17.51|116
1762845600000|2025-11-11 07:20:00|17.73|17.58|17.76|17.61|17.78|17.63|17.69|17.54|126
1762845900000|2025-11-11 07:25:00|17.77|17.62|17.76|17.61|17.79|17.64|17.74|17.59|116
1762846200000|2025-11-11 07:30:00|17.75|17.6|17.81|17.66|17.81|17.66|17.74|17.59|143
1762846500000|2025-11-11 07:35:00|17.8|17.65|17.66|17.51|17.81|17.66|17.65|17.5|137
1762846800000|2025-11-11 07:40:00|17.65|17.5|17.67|17.52|17.7|17.55|17.65|17.5|115
1762847100000|2025-11-11 07:45:00|17.68|17.53|17.63|17.48|17.68|17.53|17.62|17.47|118
1762847400000|2025-11-11 07:50:00|17.62|17.47|17.64|17.49|17.66|17.51|17.61|17.46|107
1762847700000|2025-11-11 07:55:00|17.65|17.5|17.63|17.48|17.66|17.51|17.62|17.47|111
1762848000000|2025-11-11 08:00:00|17.62|17.47|17.66|17.51|17.68|17.53|17.62|17.47|157
1762848300000|2025-11-11 08:05:00|17.67|17.52|17.65|17.5|17.67|17.52|17.61|17.46|113
1762848600000|2025-11-11 08:10:00|17.66|17.51|17.67|17.52|17.75|17.6|17.65|17.5|70
1762848900000|2025-11-11 08:15:00|17.68|17.53|17.7|17.55|17.72|17.57|17.66|17.51|89
1762849200000|2025-11-11 08:20:00|17.71|17.56|17.67|17.52|17.72|17.57|17.66|17.51|79
1762849500000|2025-11-11 08:25:00|17.68|17.53|17.65|17.5|17.72|17.57|17.64|17.49|74
1762849800000|2025-11-11 08:30:00|17.64|17.49|17.61|17.46|17.66|17.51|17.6|17.45|110
1762850100000|2025-11-11 08:35:00|17.6|17.45|17.59|17.44|17.62|17.47|17.57|17.42|118
1762850400000|2025-11-11 08:40:00|17.58|17.43|17.64|17.49|17.66|17.51|17.58|17.43|139
1762850700000|2025-11-11 08:45:00|17.65|17.5|17.7|17.55|17.7|17.55|17.64|17.49|106
1762851000000|2025-11-11 08:50:00|17.69|17.54|17.68|17.53|17.7|17.55|17.66|17.51|92
1762851300000|2025-11-11 08:55:00|17.69|17.54|17.73|17.58|17.74|17.59|17.67|17.52|51
1762851600000|2025-11-11 09:00:00|17.72|17.57|17.76|17.61|17.77|17.62|17.71|17.56|81
1762851900000|2025-11-11 09:05:00|17.77|17.62|17.82|17.67|17.83|17.68|17.76|17.61|82
1762852200000|2025-11-11 09:10:00|17.81|17.66|17.76|17.61|17.82|17.67|17.75|17.6|82
1762852500000|2025-11-11 09:15:00|17.77|17.62|17.71|17.56|17.78|17.63|17.71|17.56|69
1762852800000|2025-11-11 09:20:00|17.7|17.55|17.79|17.64|17.8|17.65|17.7|17.55|70
1762853100000|2025-11-11 09:25:00|17.8|17.65|17.8|17.65|17.82|17.67|17.78|17.63|97
1762853400000|2025-11-11 09:30:00|17.79|17.64|17.82|17.67|17.83|17.68|17.79|17.64|98
1762853700000|2025-11-11 09:35:00|17.83|17.68|17.87|17.72|17.87|17.72|17.82|17.67|87
1762854000000|2025-11-11 09:40:00|17.86|17.71|17.78|17.63|17.88|17.73|17.77|17.62|131
1762854300000|2025-11-11 09:45:00|17.77|17.62|17.79|17.64|17.81|17.66|17.74|17.59|139
1762854600000|2025-11-11 09:50:00|17.8|17.65|17.78|17.63|17.81|17.66|17.76|17.61|83
1762854900000|2025-11-11 09:55:00|17.77|17.62|17.73|17.58|17.78|17.63|17.73|17.58|55
1762855200000|2025-11-11 10:00:00|17.72|17.57|17.77|17.62|17.81|17.66|17.72|17.57|104
1762855500000|2025-11-11 10:05:00|17.78|17.63|17.81|17.66|17.81|17.66|17.77|17.62|72
1762855800000|2025-11-11 10:10:00|17.82|17.67|17.8|17.65|17.84|17.69|17.79|17.64|113
1762856100000|2025-11-11 10:15:00|17.81|17.66|17.8|17.65|17.84|17.69|17.79|17.64|120
1762856400000|2025-11-11 10:20:00|17.81|17.66|17.8|17.65|17.83|17.68|17.77|17.62|136
1762856700000|2025-11-11 10:25:00|17.79|17.64|17.81|17.66|17.81|17.66|17.75|17.6|95
1762857000000|2025-11-11 10:30:00|17.8|17.65|17.77|17.62|17.82|17.67|17.76|17.61|134
1762857300000|2025-11-11 10:35:00|17.76|17.61|17.81|17.66|17.82|17.67|17.76|17.61|104
1762857600000|2025-11-11 10:40:00|17.82|17.67|17.86|17.71|17.86|17.71|17.8|17.65|77
1762857900000|2025-11-11 10:45:00|17.85|17.7|17.82|17.67|17.86|17.71|17.82|17.67|58
1762858200000|2025-11-11 10:50:00|17.83|17.68|17.83|17.68|17.83|17.68|17.81|17.66|37
1762858500000|2025-11-11 10:55:00|17.84|17.69|17.84|17.69|17.85|17.7|17.82|17.67|47
1762858800000|2025-11-11 11:00:00|17.85|17.7|17.91|17.76|17.91|17.76|17.84|17.69|93
1762859100000|2025-11-11 11:05:00|17.92|17.77|17.94|17.79|17.95|17.8|17.9|17.75|63
1762859400000|2025-11-11 11:10:00|17.93|17.78|17.91|17.76|17.94|17.79|17.89|17.74|47
1762859700000|2025-11-11 11:15:00|17.92|17.77|17.88|17.73|17.92|17.77|17.86|17.71|53
1762860000000|2025-11-11 11:20:00|17.89|17.74|17.94|17.79|17.95|17.8|17.89|17.74|56
1762860300000|2025-11-11 11:25:00|17.93|17.78|17.9|17.75|17.94|17.79|17.9|17.75|56
1762860600000|2025-11-11 11:30:00|17.89|17.74|17.92|17.77|17.93|17.78|17.89|17.74|40
1762860900000|2025-11-11 11:35:00|17.91|17.76|17.88|17.73|17.93|17.78|17.87|17.72|44
1762861200000|2025-11-11 11:40:00|17.89|17.74|17.92|17.77|17.94|17.79|17.89|17.74|54
1762861500000|2025-11-11 11:45:00|17.91|17.76|17.85|17.7|17.93|17.78|17.85|17.7|53
1762861800000|2025-11-11 11:50:00|17.84|17.69|17.82|17.67|17.84|17.69|17.8|17.65|53
1762862100000|2025-11-11 11:55:00|17.83|17.68|17.87|17.72|17.88|17.73|17.82|17.67|41
1762862400000|2025-11-11 12:00:00|17.88|17.73|17.85|17.7|17.88|17.73|17.81|17.66|82
1762862700000|2025-11-11 12:05:00|17.84|17.69|17.95|17.8|17.95|17.8|17.84|17.69|106
1762863000000|2025-11-11 12:10:00|17.96|17.81|17.85|17.7|17.97|17.82|17.85|17.7|90
1762863300000|2025-11-11 12:15:00|17.86|17.71|17.82|17.67|17.88|17.73|17.81|17.66|55
1762863600000|2025-11-11 12:20:00|17.83|17.68|17.8|17.65|17.84|17.69|17.79|17.64|46
1762863900000|2025-11-11 12:25:00|17.81|17.66|17.8|17.65|17.83|17.68|17.79|17.64|86
1762864200000|2025-11-11 12:30:00|17.81|17.66|17.8|17.65|17.84|17.69|17.8|17.65|86
1762864500000|2025-11-11 12:35:00|17.79|17.64|17.78|17.63|17.8|17.65|17.75|17.6|76
1762864800000|2025-11-11 12:40:00|17.77|17.62|17.78|17.63|17.79|17.64|17.75|17.6|54
1762865100000|2025-11-11 12:45:00|17.79|17.64|17.78|17.63|17.82|17.67|17.77|17.62|102
1762865400000|2025-11-11 12:50:00|17.79|17.64|17.83|17.68|17.84|17.69|17.78|17.63|109
1762865700000|2025-11-11 12:55:00|17.84|17.69|17.82|17.67|17.85|17.7|17.81|17.66|163
1762866000000|2025-11-11 13:00:00|17.83|17.68|17.82|17.67|17.84|17.69|17.8|17.65|118
1762866300000|2025-11-11 13:05:00|17.81|17.66|17.88|17.73|17.93|17.78|17.81|17.66|132
1762866600000|2025-11-11 13:10:00|17.87|17.72|17.93|17.78|17.94|17.79|17.87|17.72|93
1762866900000|2025-11-11 13:15:00|17.94|17.79|17.87|17.72|17.95|17.8|17.87|17.72|116
1762867200000|2025-11-11 13:20:00|17.86|17.71|17.84|17.69|17.89|17.74|17.82|17.67|91
1762867500000|2025-11-11 13:25:00|17.83|17.68|17.83|17.68|17.85|17.7|17.81|17.66|123
1762867800000|2025-11-11 13:30:00|17.84|17.69|17.83|17.68|17.88|17.73|17.82|17.67|102
1762868100000|2025-11-11 13:35:00|17.84|17.69|17.82|17.67|17.86|17.71|17.8|17.65|101
1762868400000|2025-11-11 13:40:00|17.81|17.66|17.83|17.68|17.85|17.7|17.8|17.65|77
1762868700000|2025-11-11 13:45:00|17.84|17.69|17.85|17.7|17.88|17.73|17.84|17.69|70
1762869000000|2025-11-11 13:50:00|17.86|17.71|17.79|17.64|17.86|17.71|17.77|17.62|70
1762869300000|2025-11-11 13:55:00|17.8|17.65|17.8|17.65|17.82|17.67|17.76|17.61|135
1762869600000|2025-11-11 14:00:00|17.81|17.66|17.78|17.63|17.82|17.67|17.74|17.59|138
1762869900000|2025-11-11 14:05:00|17.77|17.62|17.79|17.64|17.81|17.66|17.76|17.61|113
1762870200000|2025-11-11 14:10:00|17.8|17.65|17.79|17.64|17.8|17.65|17.76|17.61|86
1762870500000|2025-11-11 14:15:00|17.78|17.63|17.84|17.69|17.84|17.69|17.77|17.62|157
1762870800000|2025-11-11 14:20:00|17.85|17.7|17.79|17.64|17.85|17.7|17.79|17.64|107
1762871100000|2025-11-11 14:25:00|17.8|17.65|17.81|17.66|17.83|17.68|17.78|17.63|80
1762871400000|2025-11-11 14:30:00|17.8|17.65|17.79|17.64|17.82|17.67|17.77|17.62|148
1762871700000|2025-11-11 14:35:00|17.78|17.63|17.79|17.64|17.82|17.67|17.76|17.61|132
1762872000000|2025-11-11 14:40:00|17.8|17.65|17.77|17.62|17.8|17.65|17.77|17.62|78
1762872300000|2025-11-11 14:45:00|17.78|17.63|17.72|17.57|17.79|17.64|17.71|17.56|121
1762872600000|2025-11-11 14:50:00|17.73|17.58|17.73|17.58|17.75|17.6|17.71|17.56|105
1762872900000|2025-11-11 14:55:00|17.72|17.57|17.93|17.78|17.93|17.78|17.72|17.57|162
1762873200000|2025-11-11 15:00:00|17.92|17.77|17.83|17.68|17.92|17.77|17.83|17.68|118
1762873500000|2025-11-11 15:05:00|17.84|17.69|17.8|17.65|17.84|17.69|17.74|17.59|133
1762873800000|2025-11-11 15:10:00|17.81|17.66|17.79|17.64|17.82|17.67|17.76|17.61|101
1762874100000|2025-11-11 15:15:00|17.78|17.63|17.81|17.66|17.84|17.69|17.77|17.62|102
1762874400000|2025-11-11 15:20:00|17.8|17.65|17.81|17.66|17.82|17.67|17.78|17.63|78
1762874700000|2025-11-11 15:25:00|17.82|17.67|17.77|17.62|17.82|17.67|17.76|17.61|78
1762875000000|2025-11-11 15:30:00|17.76|17.61|17.7|17.55|17.76|17.61|17.64|17.49|121
1762875300000|2025-11-11 15:35:00|17.71|17.56|17.72|17.57|17.73|17.58|17.68|17.53|124
1762875600000|2025-11-11 15:40:00|17.73|17.58|17.7|17.55|17.76|17.61|17.7|17.55|100
1762875900000|2025-11-11 15:45:00|17.71|17.56|17.7|17.55|17.74|17.59|17.65|17.5|128
1762876200000|2025-11-11 15:50:00|17.69|17.54|17.71|17.56|17.73|17.58|17.69|17.54|115
1762876500000|2025-11-11 15:55:00|17.72|17.57|17.7|17.55|17.73|17.58|17.7|17.55|69
1762876800000|2025-11-11 16:00:00|17.71|17.56|17.73|17.58|17.76|17.61|17.7|17.55|73
1762877100000|2025-11-11 16:05:00|17.74|17.59|17.63|17.48|17.74|17.59|17.62|17.47|96
1762877400000|2025-11-11 16:10:00|17.64|17.49|17.69|17.54|17.73|17.58|17.64|17.49|62
1762877700000|2025-11-11 16:15:00|17.7|17.55|17.69|17.54|17.71|17.56|17.65|17.5|82
1762878000000|2025-11-11 16:20:00|17.7|17.55|17.71|17.56|17.73|17.58|17.67|17.52|68
1762878300000|2025-11-11 16:25:00|17.72|17.57|17.64|17.49|17.73|17.58|17.63|17.48|69
1762878600000|2025-11-11 16:30:00|17.63|17.48|17.7|17.55|17.7|17.55|17.61|17.46|50
1762878900000|2025-11-11 16:35:00|17.69|17.54|17.68|17.53|17.71|17.56|17.65|17.5|70
1762879200000|2025-11-11 16:40:00|17.67|17.52|17.7|17.55|17.73|17.58|17.65|17.5|92
1762879500000|2025-11-11 16:45:00|17.71|17.56|17.79|17.64|17.79|17.64|17.68|17.53|75
1762879800000|2025-11-11 16:50:00|17.8|17.65|17.76|17.61|17.8|17.65|17.74|17.59|45
1762880100000|2025-11-11 16:55:00|17.75|17.6|17.69|17.54|17.75|17.6|17.67|17.52|59
1762880400000|2025-11-11 17:00:00|17.7|17.55|17.7|17.55|17.74|17.59|17.67|17.52|87
1762880700000|2025-11-11 17:05:00|17.71|17.56|17.75|17.6|17.78|17.63|17.71|17.56|91
1762881000000|2025-11-11 17:10:00|17.76|17.61|17.75|17.6|17.8|17.65|17.75|17.6|120
1762881300000|2025-11-11 17:15:00|17.76|17.61|17.71|17.56|17.77|17.62|17.69|17.54|104
1762881600000|2025-11-11 17:20:00|17.7|17.55|17.7|17.55|17.75|17.6|17.69|17.54|99
1762881900000|2025-11-11 17:25:00|17.69|17.54|17.67|17.52|17.7|17.55|17.66|17.51|37
1762882200000|2025-11-11 17:30:00|17.66|17.51|17.64|17.49|17.69|17.54|17.63|17.48|75
1762882500000|2025-11-11 17:35:00|17.65|17.5|17.61|17.46|17.65|17.5|17.59|17.44|82
1762882800000|2025-11-11 17:40:00|17.6|17.45|17.6|17.45|17.61|17.46|17.53|17.38|129
1762883100000|2025-11-11 17:45:00|17.59|17.44|17.58|17.43|17.62|17.47|17.56|17.41|112
1762883400000|2025-11-11 17:50:00|17.59|17.44|17.62|17.47|17.62|17.47|17.58|17.43|42
1762883700000|2025-11-11 17:55:00|17.63|17.48|17.6|17.45|17.63|17.48|17.6|17.45|30
1762884000000|2025-11-11 18:00:00|17.61|17.46|17.61|17.46|17.66|17.51|17.6|17.45|89
1762884300000|2025-11-11 18:05:00|17.6|17.45|17.52|17.37|17.62|17.47|17.51|17.36|107
1762884600000|2025-11-11 18:10:00|17.53|17.38|17.55|17.4|17.57|17.42|17.53|17.38|97
1762884900000|2025-11-11 18:15:00|17.56|17.41|17.55|17.4|17.58|17.43|17.53|17.38|158
1762885200000|2025-11-11 18:20:00|17.56|17.41|17.53|17.38|17.57|17.42|17.53|17.38|194
1762885500000|2025-11-11 18:25:00|17.54|17.39|17.51|17.36|17.54|17.39|17.45|17.3|164
1762885800000|2025-11-11 18:30:00|17.52|17.37|17.51|17.36|17.55|17.4|17.5|17.35|188
1762886100000|2025-11-11 18:35:00|17.52|17.37|17.5|17.35|17.53|17.38|17.47|17.32|165
1762886400000|2025-11-11 18:40:00|17.49|17.34|17.45|17.3|17.52|17.37|17.44|17.29|153
1762886700000|2025-11-11 18:45:00|17.46|17.31|17.53|17.38|17.53|17.38|17.45|17.3|174
1762887000000|2025-11-11 18:50:00|17.54|17.39|17.5|17.35|17.54|17.39|17.5|17.35|215
1762887300000|2025-11-11 18:55:00|17.51|17.36|17.48|17.33|17.51|17.36|17.48|17.33|118
1762887600000|2025-11-11 19:00:00|17.49|17.34|17.42|17.27|17.49|17.34|17.4|17.25|64
1762887900000|2025-11-11 19:05:00|17.41|17.26|17.4|17.25|17.42|17.27|17.34|17.19|102
1762888200000|2025-11-11 19:10:00|17.39|17.24|17.41|17.26|17.43|17.28|17.39|17.24|119
1762888500000|2025-11-11 19:15:00|17.42|17.27|17.44|17.29|17.48|17.33|17.41|17.26|133
1762888800000|2025-11-11 19:20:00|17.45|17.3|17.45|17.3|17.46|17.31|17.43|17.28|91
1762889100000|2025-11-11 19:25:00|17.44|17.29|17.45|17.3|17.46|17.31|17.43|17.28|74
1762889400000|2025-11-11 19:30:00|17.46|17.31|17.44|17.29|17.47|17.32|17.44|17.29|77
1762889700000|2025-11-11 19:35:00|17.43|17.28|17.39|17.24|17.44|17.29|17.39|17.24|73
1762890000000|2025-11-11 19:40:00|17.4|17.25|17.41|17.26|17.42|17.27|17.38|17.23|40
1762890300000|2025-11-11 19:45:00|17.4|17.25|17.4|17.25|17.42|17.27|17.38|17.23|75
1762890600000|2025-11-11 19:50:00|17.39|17.24|17.38|17.23|17.41|17.26|17.37|17.22|100
1762890900000|2025-11-11 19:55:00|17.39|17.24|17.34|17.19|17.4|17.25|17.31|17.16|98
1762891200000|2025-11-11 20:00:00|17.33|17.18|17.33|17.18|17.35|17.2|17.32|17.17|57
1762891500000|2025-11-11 20:05:00|17.32|17.17|17.29|17.14|17.34|17.19|17.27|17.12|99
1762891800000|2025-11-11 20:10:00|17.3|17.15|17.3|17.15|17.33|17.18|17.28|17.13|88
1762892100000|2025-11-11 20:15:00|17.31|17.16|17.33|17.18|17.34|17.19|17.29|17.14|121
1762892400000|2025-11-11 20:20:00|17.34|17.19|17.35|17.2|17.35|17.2|17.32|17.17|64
1762892700000|2025-11-11 20:25:00|17.36|17.21|17.28|17.13|17.36|17.21|17.28|17.13|91
1762893000000|2025-11-11 20:30:00|17.27|17.12|17.22|17.07|17.28|17.13|17.21|17.06|118
1762893300000|2025-11-11 20:35:00|17.21|17.06|17.21|17.06|17.25|17.1|17.19|17.04|152
1762893600000|2025-11-11 20:40:00|17.2|17.05|17.2|17.05|17.23|17.08|17.19|17.04|155
1762893900000|2025-11-11 20:45:00|17.21|17.06|17.22|17.07|17.23|17.08|17.19|17.04|118
1762894200000|2025-11-11 20:50:00|17.21|17.06|17.21|17.06|17.23|17.08|17.19|17.04|149
1762894500000|2025-11-11 20:55:00|17.2|17.05|17.22|17.07|17.24|17.09|17.19|17.04|89
1762894800000|2025-11-11 21:00:00|17.23|17.08|17.26|17.11|17.27|17.12|17.2|17.05|121
1762895100000|2025-11-11 21:05:00|17.25|17.1|17.27|17.12|17.28|17.13|17.23|17.08|49
1762895400000|2025-11-11 21:10:00|17.28|17.13|17.27|17.12|17.3|17.15|17.27|17.12|164
1762895700000|2025-11-11 21:15:00|17.26|17.11|17.25|17.1|17.29|17.14|17.24|17.09|120
1762896000000|2025-11-11 21:20:00|17.26|17.11|17.28|17.13|17.3|17.15|17.26|17.11|105
1762896300000|2025-11-11 21:25:00|17.29|17.14|17.25|17.1|17.29|17.14|17.24|17.09|79
1762896600000|2025-11-11 21:30:00|17.24|17.09|17.21|17.06|17.24|17.09|17.17|17.02|124
1762896900000|2025-11-11 21:35:00|17.2|17.05|17.18|17.03|17.24|17.09|17.17|17.02|143
1762897200000|2025-11-11 21:40:00|17.17|17.02|17.13|16.98|17.18|17.03|17.1|16.95|157
1762897500000|2025-11-11 21:45:00|17.12|16.97|17.13|16.98|17.16|17.01|17.11|16.96|166
1762897800000|2025-11-11 21:50:00|17.14|16.99|17.14|16.99|17.16|17.01|17.09|16.94|76
1762898100000|2025-11-11 21:55:00|17.15|17|17.13|16.98|17.17|17.02|17.13|16.98|65
1762898400000|2025-11-11 22:00:00|17.12|16.97|17.09|16.94|17.12|16.97|17.05|16.9|52
1762898700000|2025-11-11 22:05:00|17.1|16.95|17.09|16.94|17.12|16.97|17.08|16.93|26
1762899000000|2025-11-11 22:10:00|17.1|16.95|17.18|17.03|17.19|17.04|17.09|16.94|67
1762899300000|2025-11-11 22:15:00|17.17|17.02|17.14|16.99|17.18|17.03|17.12|16.97|90
1762899600000|2025-11-11 22:20:00|17.15|17|17.21|17.06|17.22|17.07|17.14|16.99|63
1762899900000|2025-11-11 22:25:00|17.2|17.05|17.22|17.07|17.23|17.08|17.18|17.03|47
1762900200000|2025-11-11 22:30:00|17.21|17.06|17.23|17.08|17.23|17.08|17.2|17.05|43
1762900500000|2025-11-11 22:35:00|17.24|17.09|17.26|17.11|17.27|17.12|17.23|17.08|17
1762900800000|2025-11-11 22:40:00|17.25|17.1|17.25|17.1|17.25|17.1|17.23|17.08|7
1762901100000|2025-11-11 22:45:00|17.26|17.11|17.25|17.1|17.28|17.13|17.25|17.1|16
1762901400000|2025-11-11 22:50:00|17.26|17.11|17.27|17.12|17.27|17.12|17.25|17.1|8
1762901700000|2025-11-11 22:55:00|17.28|17.13|17.25|17.1|17.29|17.14|17.25|17.1|45
1762902000000|2025-11-11 23:00:00|17.26|17.11|17.17|17.02|17.26|17.11|17.16|17.01|76
1762902300000|2025-11-11 23:05:00|17.18|17.03|17.17|17.02|17.21|17.06|17.16|17.01|168
1762902600000|2025-11-11 23:10:00|17.16|17.01|17.2|17.05|17.21|17.06|17.16|17.01|63
1762902900000|2025-11-11 23:15:00|17.21|17.06|17.22|17.07|17.23|17.08|17.2|17.05|60
1762903200000|2025-11-11 23:20:00|17.23|17.08|17.19|17.04|17.25|17.1|17.19|17.04|51
1762903500000|2025-11-11 23:25:00|17.18|17.03|17.2|17.05|17.22|17.07|17.17|17.02|95
1762903800000|2025-11-11 23:30:00|17.19|17.04|17.13|16.98|17.2|17.05|17.13|16.98|115
1762904100000|2025-11-11 23:35:00|17.14|16.99|17.14|16.99|17.15|17|17.11|16.96|68
1762904400000|2025-11-11 23:40:00|17.15|17|17.16|17.01|17.19|17.04|17.15|17|94
1762904700000|2025-11-11 23:45:00|17.17|17.02|17.13|16.98|17.17|17.02|17.1|16.95|75
1762905000000|2025-11-11 23:50:00|17.12|16.97|17.07|16.92|17.13|16.98|17.05|16.9|116
1762905300000|2025-11-11 23:55:00|17.08|16.93|17.08|16.93|17.12|16.97|17.07|16.92|79
1762905600000|2025-11-12 00:00:00|17.09|16.94|17.17|17.02|17.17|17.02|17.08|16.93|155
1762905900000|2025-11-12 00:05:00|17.16|17.01|17.11|16.96|17.18|17.03|17.11|16.96|133
1762906200000|2025-11-12 00:10:00|17.1|16.95|17.06|16.91|17.12|16.97|16.99|16.84|147
1762906500000|2025-11-12 00:15:00|17.05|16.9|17.14|16.99|17.16|17.01|17.04|16.89|192
1762906800000|2025-11-12 00:20:00|17.13|16.98|17.13|16.98|17.15|17|17.08|16.93|137
1762907100000|2025-11-12 00:25:00|17.12|16.97|17.11|16.96|17.13|16.98|17.08|16.93|72
1762907400000|2025-11-12 00:30:00|17.1|16.95|17.07|16.92|17.12|16.97|17.05|16.9|102
1762907700000|2025-11-12 00:35:00|17.08|16.93|17.04|16.89|17.11|16.96|17.03|16.88|125
1762908000000|2025-11-12 00:40:00|17.05|16.9|17.1|16.95|17.11|16.96|17.04|16.89|172
1762908300000|2025-11-12 00:45:00|17.11|16.96|17.1|16.95|17.12|16.97|17.08|16.93|91
1762908600000|2025-11-12 00:50:00|17.09|16.94|17.04|16.89|17.11|16.96|17.03|16.88|98
1762908900000|2025-11-12 00:55:00|17.03|16.88|17.02|16.87|17.09|16.94|17.01|16.86|98
1762909200000|2025-11-12 01:00:00|17.03|16.88|17.03|16.88|17.07|16.92|17|16.85|109
1762909500000|2025-11-12 01:05:00|17.04|16.89|17.13|16.98|17.13|16.98|17.03|16.88|179
1762909800000|2025-11-12 01:10:00|17.14|16.99|17.14|16.99|17.16|17.01|17.11|16.96|101
1762910100000|2025-11-12 01:15:00|17.15|17|17.19|17.04|17.2|17.05|17.14|16.99|233
1762910400000|2025-11-12 01:20:00|17.18|17.03|17.12|16.97|17.18|17.03|17.12|16.97|73
1762910700000|2025-11-12 01:25:00|17.13|16.98|17.14|16.99|17.14|16.99|17.1|16.95|68
1762911000000|2025-11-12 01:30:00|17.13|16.98|17.15|17|17.17|17.02|17.12|16.97|75
1762911300000|2025-11-12 01:35:00|17.14|16.99|17.16|17.01|17.18|17.03|17.13|16.98|117
1762911600000|2025-11-12 01:40:00|17.17|17.02|17.19|17.04|17.2|17.05|17.16|17.01|191
1762911900000|2025-11-12 01:45:00|17.18|17.03|17.18|17.03|17.2|17.05|17.16|17.01|79
1762912200000|2025-11-12 01:50:00|17.17|17.02|17.21|17.06|17.21|17.06|17.17|17.02|89
1762912500000|2025-11-12 01:55:00|17.22|17.07|17.19|17.04|17.22|17.07|17.17|17.02|40
1762912800000|2025-11-12 02:00:00|17.18|17.03|17.18|17.03|17.22|17.07|17.17|17.02|143
1762913100000|2025-11-12 02:05:00|17.19|17.04|17.22|17.07|17.23|17.08|17.18|17.03|144
1762913400000|2025-11-12 02:10:00|17.21|17.06|17.21|17.06|17.23|17.08|17.2|17.05|141
1762913700000|2025-11-12 02:15:00|17.22|17.07|17.21|17.06|17.24|17.09|17.2|17.05|110
1762914000000|2025-11-12 02:20:00|17.2|17.05|17.17|17.02|17.21|17.06|17.15|17|136
1762914300000|2025-11-12 02:25:00|17.16|17.01|17.15|17|17.17|17.02|17.13|16.98|90
1762914600000|2025-11-12 02:30:00|17.14|16.99|17.06|16.91|17.15|17|17.03|16.88|97
1762914900000|2025-11-12 02:35:00|17.05|16.9|17.09|16.94|17.11|16.96|17.04|16.89|83
1762915200000|2025-11-12 02:40:00|17.1|16.95|17.1|16.95|17.11|16.96|17.08|16.93|101
1762915500000|2025-11-12 02:45:00|17.09|16.94|17.1|16.95|17.11|16.96|17.07|16.92|90
1762915800000|2025-11-12 02:50:00|17.09|16.94|17.14|16.99|17.15|17|17.06|16.91|88
1762916100000|2025-11-12 02:55:00|17.15|17|17.13|16.98|17.15|17|17.1|16.95|173
1762916400000|2025-11-12 03:00:00|17.12|16.97|17.15|17|17.15|17|17.1|16.95|112
1762916700000|2025-11-12 03:05:00|17.14|16.99|17.11|16.96|17.15|17|17.11|16.96|128
1762917000000|2025-11-12 03:10:00|17.12|16.97|17.15|17|17.15|17|17.11|16.96|102
1762917300000|2025-11-12 03:15:00|17.16|17.01|17.17|17.02|17.18|17.03|17.13|16.98|114
1762917600000|2025-11-12 03:20:00|17.16|17.01|17.18|17.03|17.19|17.04|17.16|17.01|51
1762917900000|2025-11-12 03:25:00|17.19|17.04|17.17|17.02|17.19|17.04|17.16|17.01|41
1762918200000|2025-11-12 03:30:00|17.18|17.03|17.17|17.02|17.19|17.04|17.16|17.01|64
1762918500000|2025-11-12 03:35:00|17.18|17.03|17.16|17.01|17.19|17.04|17.15|17|44
1762918800000|2025-11-12 03:40:00|17.17|17.02|17.19|17.04|17.19|17.04|17.17|17.02|89
1762919100000|2025-11-12 03:45:00|17.18|17.03|17.21|17.06|17.21|17.06|17.18|17.03|62
1762919400000|2025-11-12 03:50:00|17.22|17.07|17.22|17.07|17.23|17.08|17.2|17.05|45
1762919700000|2025-11-12 03:55:00|17.21|17.06|17.2|17.05|17.22|17.07|17.18|17.03|70
1762920000000|2025-11-12 04:00:00|17.21|17.06|17.17|17.02|17.21|17.06|17.15|17|118
1762920300000|2025-11-12 04:05:00|17.18|17.03|17.19|17.04|17.21|17.06|17.15|17|143
1762920600000|2025-11-12 04:10:00|17.18|17.03|17.2|17.05|17.21|17.06|17.16|17.01|117
1762920900000|2025-11-12 04:15:00|17.21|17.06|17.17|17.02|17.21|17.06|17.16|17.01|149
1762921200000|2025-11-12 04:20:00|17.18|17.03|17.18|17.03|17.18|17.03|17.16|17.01|141
1762921500000|2025-11-12 04:25:00|17.19|17.04|17.17|17.02|17.19|17.04|17.16|17.01|121
1762921800000|2025-11-12 04:30:00|17.16|17.01|17.16|17.01|17.18|17.03|17.15|17|97
1762922100000|2025-11-12 04:35:00|17.17|17.02|17.17|17.02|17.18|17.03|17.15|17|115
1762922400000|2025-11-12 04:40:00|17.16|17.01|17.15|17|17.17|17.02|17.14|16.99|102
1762922700000|2025-11-12 04:45:00|17.14|16.99|17.17|17.02|17.18|17.03|17.13|16.98|56
1762923000000|2025-11-12 04:50:00|17.16|17.01|17.16|17.01|17.18|17.03|17.15|17|49
1762923300000|2025-11-12 04:55:00|17.17|17.02|17.21|17.06|17.21|17.06|17.16|17.01|33
1762923600000|2025-11-12 05:00:00|17.22|17.07|17.23|17.08|17.25|17.1|17.21|17.06|118
1762923900000|2025-11-12 05:05:00|17.24|17.09|17.21|17.06|17.24|17.09|17.21|17.06|58
1762924200000|2025-11-12 05:10:00|17.22|17.07|17.24|17.09|17.25|17.1|17.21|17.06|79
1762924500000|2025-11-12 05:15:00|17.23|17.08|17.31|17.16|17.31|17.16|17.23|17.08|63
1762924800000|2025-11-12 05:20:00|17.3|17.15|17.33|17.18|17.35|17.2|17.3|17.15|46
1762925100000|2025-11-12 05:25:00|17.34|17.19|17.34|17.19|17.36|17.21|17.32|17.17|51
1762925400000|2025-11-12 05:30:00|17.33|17.18|17.33|17.18|17.34|17.19|17.32|17.17|33
1762925700000|2025-11-12 05:35:00|17.32|17.17|17.36|17.21|17.36|17.21|17.32|17.17|47
1762926000000|2025-11-12 05:40:00|17.35|17.2|17.38|17.23|17.38|17.23|17.32|17.17|80
1762926300000|2025-11-12 05:45:00|17.37|17.22|17.35|17.2|17.38|17.23|17.35|17.2|29
1762926600000|2025-11-12 05:50:00|17.36|17.21|17.36|17.21|17.36|17.21|17.33|17.18|37
1762926900000|2025-11-12 05:55:00|17.35|17.2|17.34|17.19|17.37|17.22|17.33|17.18|32
1762927200000|2025-11-12 06:00:00|17.35|17.2|17.38|17.23|17.39|17.24|17.32|17.17|68
1762927500000|2025-11-12 06:05:00|17.39|17.24|17.41|17.26|17.42|17.27|17.38|17.23|73
1762927800000|2025-11-12 06:10:00|17.42|17.27|17.42|17.27|17.44|17.29|17.41|17.26|63
1762928100000|2025-11-12 06:15:00|17.43|17.28|17.48|17.33|17.5|17.35|17.42|17.27|52
1762928400000|2025-11-12 06:20:00|17.49|17.34|17.49|17.34|17.5|17.35|17.46|17.31|73
1762928700000|2025-11-12 06:25:00|17.48|17.33|17.53|17.38|17.54|17.39|17.48|17.33|56
1762929000000|2025-11-12 06:30:00|17.52|17.37|17.5|17.35|17.52|17.37|17.48|17.33|79
1762929300000|2025-11-12 06:35:00|17.51|17.36|17.48|17.33|17.51|17.36|17.48|17.33|26
1762929600000|2025-11-12 06:40:00|17.47|17.32|17.45|17.3|17.48|17.33|17.44|17.29|33
1762929900000|2025-11-12 06:45:00|17.44|17.29|17.44|17.29|17.45|17.3|17.42|17.27|49
1762930200000|2025-11-12 06:50:00|17.43|17.28|17.4|17.25|17.43|17.28|17.39|17.24|40
1762930500000|2025-11-12 06:55:00|17.39|17.24|17.36|17.21|17.39|17.24|17.36|17.21|40
1762930800000|2025-11-12 07:00:00|17.35|17.2|17.35|17.2|17.36|17.21|17.32|17.17|71
1762931100000|2025-11-12 07:05:00|17.34|17.19|17.4|17.25|17.4|17.25|17.34|17.19|75
1762931400000|2025-11-12 07:10:00|17.39|17.24|17.42|17.27|17.44|17.29|17.39|17.24|82
1762931700000|2025-11-12 07:15:00|17.41|17.26|17.37|17.22|17.43|17.28|17.35|17.2|72
1762932000000|2025-11-12 07:20:00|17.36|17.21|17.36|17.21|17.37|17.22|17.35|17.2|51
1762932300000|2025-11-12 07:25:00|17.35|17.2|17.36|17.21|17.38|17.23|17.35|17.2|52
1762932600000|2025-11-12 07:30:00|17.35|17.2|17.34|17.19|17.36|17.21|17.32|17.17|68
1762932900000|2025-11-12 07:35:00|17.35|17.2|17.37|17.22|17.37|17.22|17.34|17.19|95
1762933200000|2025-11-12 07:40:00|17.36|17.21|17.34|17.19|17.36|17.21|17.33|17.18|85
1762933500000|2025-11-12 07:45:00|17.35|17.2|17.27|17.12|17.35|17.2|17.27|17.12|96
1762933800000|2025-11-12 07:50:00|17.26|17.11|17.24|17.09|17.28|17.13|17.22|17.07|48
1762934100000|2025-11-12 07:55:00|17.25|17.1|17.22|17.07|17.25|17.1|17.2|17.05|82
1762934400000|2025-11-12 08:00:00|17.23|17.08|17.26|17.11|17.27|17.12|17.22|17.07|70
1762934700000|2025-11-12 08:05:00|17.27|17.12|17.27|17.12|17.29|17.14|17.24|17.09|67
1762935000000|2025-11-12 08:10:00|17.26|17.11|17.27|17.12|17.28|17.13|17.26|17.11|76
1762935300000|2025-11-12 08:15:00|17.28|17.13|17.32|17.17|17.34|17.19|17.28|17.13|89
1762935600000|2025-11-12 08:20:00|17.33|17.18|17.35|17.2|17.36|17.21|17.32|17.17|61
1762935900000|2025-11-12 08:25:00|17.36|17.21|17.39|17.24|17.39|17.24|17.35|17.2|60
1762936200000|2025-11-12 08:30:00|17.4|17.25|17.48|17.33|17.48|17.33|17.39|17.24|117
1762936500000|2025-11-12 08:35:00|17.49|17.34|17.51|17.36|17.55|17.4|17.48|17.33|103
1762936800000|2025-11-12 08:40:00|17.5|17.35|17.49|17.34|17.5|17.35|17.47|17.32|48
1762937100000|2025-11-12 08:45:00|17.48|17.33|17.52|17.37|17.53|17.38|17.48|17.33|91
1762937400000|2025-11-12 08:50:00|17.53|17.38|17.5|17.35|17.53|17.38|17.49|17.34|46
1762937700000|2025-11-12 08:55:00|17.49|17.34|17.48|17.33|17.5|17.35|17.47|17.32|42
1762938000000|2025-11-12 09:00:00|17.49|17.34|17.49|17.34|17.5|17.35|17.45|17.3|43
1762938300000|2025-11-12 09:05:00|17.48|17.33|17.48|17.33|17.5|17.35|17.48|17.33|33
1762938600000|2025-11-12 09:10:00|17.49|17.34|17.58|17.43|17.58|17.43|17.48|17.33|62
1762938900000|2025-11-12 09:15:00|17.59|17.44|17.61|17.46|17.62|17.47|17.56|17.41|61
1762939200000|2025-11-12 09:20:00|17.6|17.45|17.6|17.45|17.62|17.47|17.58|17.43|55
1762939500000|2025-11-12 09:25:00|17.61|17.46|17.59|17.44|17.61|17.46|17.56|17.41|49
1762939800000|2025-11-12 09:30:00|17.58|17.43|17.55|17.4|17.59|17.44|17.54|17.39|72
1762940100000|2025-11-12 09:35:00|17.54|17.39|17.61|17.46|17.62|17.47|17.53|17.38|80
1762940400000|2025-11-12 09:40:00|17.6|17.45|17.61|17.46|17.62|17.47|17.58|17.43|32
1762940700000|2025-11-12 09:45:00|17.6|17.45|17.59|17.44|17.61|17.46|17.58|17.43|42
1762941000000|2025-11-12 09:50:00|17.6|17.45|17.58|17.43|17.6|17.45|17.57|17.42|44
1762941300000|2025-11-12 09:55:00|17.59|17.44|17.6|17.45|17.61|17.46|17.59|17.44|14
1762941600000|2025-11-12 10:00:00|17.59|17.44|17.64|17.49|17.65|17.5|17.59|17.44|56
1762941900000|2025-11-12 10:05:00|17.65|17.5|17.66|17.51|17.67|17.52|17.63|17.48|30
1762942200000|2025-11-12 10:10:00|17.65|17.5|17.65|17.5|17.66|17.51|17.63|17.48|37
1762942500000|2025-11-12 10:15:00|17.64|17.49|17.62|17.47|17.64|17.49|17.61|17.46|45
1762942800000|2025-11-12 10:20:00|17.61|17.46|17.63|17.48|17.64|17.49|17.61|17.46|33
1762943100000|2025-11-12 10:25:00|17.62|17.47|17.62|17.47|17.65|17.5|17.6|17.45|31
1762943400000|2025-11-12 10:30:00|17.63|17.48|17.64|17.55|17.66|17.57|17.62|17.48|68
1762943700000|2025-11-12 10:35:00|17.63|17.54|17.57|17.48|17.66|17.57|17.57|17.48|61
1762944000000|2025-11-12 10:40:00|17.56|17.47|17.58|17.49|17.6|17.51|17.56|17.47|29
1762944300000|2025-11-12 10:45:00|17.59|17.5|17.63|17.54|17.65|17.56|17.59|17.5|37
1762944600000|2025-11-12 10:50:00|17.64|17.55|17.63|17.54|17.66|17.57|17.62|17.53|63
1762944900000|2025-11-12 10:55:00|17.62|17.53|17.64|17.55|17.64|17.55|17.62|17.53|23
1762945200000|2025-11-12 11:00:00|17.65|17.56|17.64|17.55|17.66|17.57|17.62|17.53|34
1762945500000|2025-11-12 11:05:00|17.63|17.54|17.67|17.58|17.67|17.58|17.62|17.53|62
1762945800000|2025-11-12 11:10:00|17.68|17.59|17.66|17.57|17.69|17.6|17.64|17.55|51
1762946100000|2025-11-12 11:15:00|17.67|17.58|17.68|17.59|17.69|17.6|17.64|17.55|68
1762946400000|2025-11-12 11:20:00|17.69|17.6|17.66|17.57|17.69|17.6|17.63|17.54|54
1762946700000|2025-11-12 11:25:00|17.67|17.58|17.61|17.52|17.67|17.58|17.6|17.51|139
1762947000000|2025-11-12 11:30:00|17.6|17.51|17.62|17.53|17.63|17.54|17.6|17.51|71
1762947300000|2025-11-12 11:35:00|17.61|17.52|17.55|17.46|17.62|17.53|17.55|17.46|57
1762947600000|2025-11-12 11:40:00|17.56|17.47|17.57|17.48|17.58|17.49|17.55|17.46|58
1762947900000|2025-11-12 11:45:00|17.56|17.47|17.57|17.48|17.58|17.49|17.56|17.47|38
1762948200000|2025-11-12 11:50:00|17.56|17.47|17.6|17.51|17.6|17.51|17.55|17.46|15
1762948500000|2025-11-12 11:55:00|17.59|17.5|17.61|17.52|17.62|17.53|17.59|17.5|22
1762948800000|2025-11-12 12:00:00|17.6|17.51|17.57|17.48|17.61|17.52|17.56|17.47|30
1762949100000|2025-11-12 12:05:00|17.58|17.49|17.57|17.48|17.6|17.51|17.54|17.45|44
1762949400000|2025-11-12 12:10:00|17.58|17.49|17.6|17.51|17.61|17.52|17.57|17.48|29
1762949700000|2025-11-12 12:15:00|17.59|17.5|17.65|17.56|17.65|17.56|17.56|17.47|43
1762950000000|2025-11-12 12:20:00|17.66|17.57|17.69|17.6|17.72|17.63|17.66|17.57|66
1762950300000|2025-11-12 12:25:00|17.7|17.61|17.65|17.56|17.71|17.62|17.65|17.56|44
1762950600000|2025-11-12 12:30:00|17.64|17.55|17.65|17.56|17.66|17.57|17.61|17.52|36
1762950900000|2025-11-12 12:35:00|17.66|17.57|17.64|17.55|17.67|17.58|17.63|17.54|33
1762951200000|2025-11-12 12:40:00|17.63|17.54|17.6|17.51|17.63|17.54|17.58|17.49|38
1762951500000|2025-11-12 12:45:00|17.61|17.52|17.65|17.56|17.65|17.56|17.6|17.51|47
1762951800000|2025-11-12 12:50:00|17.64|17.55|17.66|17.57|17.67|17.58|17.64|17.55|21
1762952100000|2025-11-12 12:55:00|17.65|17.56|17.64|17.55|17.67|17.58|17.64|17.55|14
1762952400000|2025-11-12 13:00:00|17.65|17.56|17.64|17.55|17.65|17.56|17.61|17.52|20
1762952700000|2025-11-12 13:05:00|17.63|17.54|17.58|17.49|17.63|17.54|17.58|17.49|26
1762953000000|2025-11-12 13:10:00|17.59|17.5|17.61|17.52|17.62|17.53|17.59|17.5|17
1762953300000|2025-11-12 13:15:00|17.62|17.53|17.59|17.5|17.63|17.54|17.58|17.49|32
1762953600000|2025-11-12 13:20:00|17.58|17.49|17.65|17.56|17.65|17.56|17.58|17.49|36
1762953900000|2025-11-12 13:25:00|17.64|17.55|17.72|17.63|17.72|17.63|17.63|17.54|23
1762954200000|2025-11-12 13:30:00|17.71|17.62|17.7|17.61|17.72|17.63|17.68|17.59|56
1762954500000|2025-11-12 13:35:00|17.71|17.62|17.72|17.63|17.74|17.65|17.69|17.6|34
1762954800000|2025-11-12 13:40:00|17.73|17.64|17.77|17.68|17.78|17.69|17.72|17.63|33
1762955100000|2025-11-12 13:45:00|17.76|17.67|17.8|17.71|17.8|17.71|17.75|17.66|75
1762955400000|2025-11-12 13:50:00|17.79|17.7|17.77|17.68|17.8|17.71|17.75|17.66|69
1762955700000|2025-11-12 13:55:00|17.76|17.67|17.76|17.67|17.76|17.67|17.74|17.65|11
1762956000000|2025-11-12 14:00:00|17.75|17.66|17.7|17.61|17.78|17.69|17.7|17.61|55
1762956300000|2025-11-12 14:05:00|17.71|17.62|17.72|17.63|17.72|17.63|17.69|17.6|44
1762956600000|2025-11-12 14:10:00|17.71|17.62|17.78|17.69|17.79|17.7|17.71|17.62|38
1762956900000|2025-11-12 14:15:00|17.79|17.7|17.76|17.67|17.81|17.72|17.76|17.67|42
1762957200000|2025-11-12 14:20:00|17.77|17.68|17.74|17.65|17.78|17.69|17.73|17.64|32
1762957500000|2025-11-12 14:25:00|17.75|17.66|17.73|17.64|17.75|17.66|17.73|17.64|45
1762957800000|2025-11-12 14:30:00|17.74|17.65|17.71|17.62|17.74|17.65|17.68|17.59|60
1762958100000|2025-11-12 14:35:00|17.7|17.61|17.65|17.56|17.72|17.63|17.64|17.55|54
1762958400000|2025-11-12 14:40:00|17.66|17.57|17.62|17.53|17.68|17.59|17.59|17.5|85
1762958700000|2025-11-12 14:45:00|17.63|17.54|17.36|17.27|17.66|17.57|17.29|17.2|137
1762959000000|2025-11-12 14:50:00|17.35|17.26|17.48|17.39|17.49|17.4|17.35|17.26|153
1762959300000|2025-11-12 14:55:00|17.49|17.4|17.43|17.34|17.49|17.4|17.37|17.28|103
1762959600000|2025-11-12 15:00:00|17.42|17.33|17.49|17.4|17.51|17.42|17.37|17.28|126
1762959900000|2025-11-12 15:05:00|17.48|17.39|17.48|17.39|17.49|17.4|17.43|17.34|87
1762960200000|2025-11-12 15:10:00|17.49|17.4|17.37|17.28|17.53|17.44|17.37|17.28|91
1762960500000|2025-11-12 15:15:00|17.38|17.29|17.31|17.22|17.42|17.33|17.3|17.21|132
1762960800000|2025-11-12 15:20:00|17.3|17.21|17.36|17.27|17.38|17.29|17.3|17.21|110
1762961100000|2025-11-12 15:25:00|17.37|17.28|17.34|17.25|17.37|17.28|17.28|17.19|129
1762961400000|2025-11-12 15:30:00|17.35|17.26|17.33|17.24|17.41|17.32|17.32|17.23|111
1762961700000|2025-11-12 15:35:00|17.32|17.23|17.22|17.13|17.34|17.25|17.2|17.11|126
1762962000000|2025-11-12 15:40:00|17.21|17.12|17.22|17.13|17.24|17.15|17.2|17.11|104
1762962300000|2025-11-12 15:45:00|17.23|17.14|17.14|17.05|17.24|17.15|17.12|17.03|95
1762962600000|2025-11-12 15:50:00|17.15|17.06|17.06|16.97|17.19|17.1|17.04|16.95|118
1762962900000|2025-11-12 15:55:00|17.05|16.96|17.08|16.99|17.09|17|17.03|16.94|127
1762963200000|2025-11-12 16:00:00|17.07|16.98|17.07|16.98|17.12|17.03|17.05|16.96|122
1762963500000|2025-11-12 16:05:00|17.06|16.97|17.03|16.94|17.12|17.03|17|16.91|97
1762963800000|2025-11-12 16:10:00|17.02|16.93|16.84|16.75|17.02|16.93|16.76|16.67|182
1762964100000|2025-11-12 16:15:00|16.85|16.76|16.93|16.84|16.96|16.87|16.84|16.75|149
1762964400000|2025-11-12 16:20:00|16.94|16.85|16.87|16.78|16.95|16.86|16.85|16.76|120
1762964700000|2025-11-12 16:25:00|16.88|16.79|16.88|16.79|16.89|16.8|16.81|16.72|156
1762965000000|2025-11-12 16:30:00|16.87|16.78|16.99|16.9|17.01|16.92|16.82|16.73|128
1762965300000|2025-11-12 16:35:00|16.98|16.89|16.93|16.84|16.99|16.9|16.93|16.84|96
1762965600000|2025-11-12 16:40:00|16.94|16.85|16.9|16.81|16.94|16.85|16.9|16.81|99
1762965900000|2025-11-12 16:45:00|16.91|16.82|16.84|16.75|16.95|16.86|16.81|16.72|110
1762966200000|2025-11-12 16:50:00|16.83|16.74|16.82|16.73|16.86|16.77|16.8|16.71|80
1762966500000|2025-11-12 16:55:00|16.83|16.74|16.84|16.75|16.89|16.8|16.81|16.72|92
1762966800000|2025-11-12 17:00:00|16.83|16.74|16.81|16.72|16.85|16.76|16.79|16.7|83
1762967100000|2025-11-12 17:05:00|16.82|16.73|16.83|16.74|16.84|16.75|16.79|16.7|94
1762967400000|2025-11-12 17:10:00|16.82|16.73|16.78|16.69|16.83|16.74|16.74|16.65|93
1762967700000|2025-11-12 17:15:00|16.77|16.68|16.72|16.63|16.8|16.71|16.69|16.6|114
1762968000000|2025-11-12 17:20:00|16.73|16.64|16.7|16.61|16.76|16.67|16.68|16.59|100
1762968300000|2025-11-12 17:25:00|16.71|16.62|16.76|16.67|16.77|16.68|16.71|16.62|94
1762968600000|2025-11-12 17:30:00|16.77|16.68|16.8|16.71|16.83|16.74|16.74|16.65|104
1762968900000|2025-11-12 17:35:00|16.79|16.7|16.97|16.88|16.97|16.88|16.79|16.7|107
1762969200000|2025-11-12 17:40:00|16.98|16.89|16.89|16.8|17.02|16.93|16.89|16.8|108
1762969500000|2025-11-12 17:45:00|16.9|16.81|16.88|16.79|16.92|16.83|16.85|16.76|111
1762969800000|2025-11-12 17:50:00|16.87|16.78|16.91|16.82|16.92|16.83|16.86|16.77|71
1762970100000|2025-11-12 17:55:00|16.92|16.83|16.89|16.8|16.93|16.84|16.86|16.77|60
1762970400000|2025-11-12 18:00:00|16.9|16.81|16.96|16.87|16.98|16.89|16.89|16.8|93
1762970700000|2025-11-12 18:05:00|16.97|16.88|16.98|16.89|17|16.91|16.94|16.85|98
1762971000000|2025-11-12 18:10:00|16.97|16.88|16.96|16.87|16.99|16.9|16.93|16.84|70
1762971300000|2025-11-12 18:15:00|16.97|16.88|17|16.91|17.01|16.92|16.96|16.87|70
1762971600000|2025-11-12 18:20:00|16.99|16.9|17|16.91|17.04|16.95|16.97|16.88|80
1762971900000|2025-11-12 18:25:00|17.01|16.92|16.93|16.84|17.02|16.93|16.92|16.83|35
1762972200000|2025-11-12 18:30:00|16.92|16.83|16.96|16.87|16.97|16.88|16.91|16.82|44
1762972500000|2025-11-12 18:35:00|16.97|16.88|17.02|16.93|17.02|16.93|16.96|16.87|74
1762972800000|2025-11-12 18:40:00|17.01|16.92|16.97|16.88|17.03|16.94|16.97|16.88|61
1762973100000|2025-11-12 18:45:00|16.98|16.89|16.9|16.81|16.98|16.89|16.9|16.81|55
1762973400000|2025-11-12 18:50:00|16.91|16.82|16.9|16.81|16.92|16.83|16.88|16.79|37
1762973700000|2025-11-12 18:55:00|16.89|16.8|16.9|16.81|16.91|16.82|16.89|16.8|8
1762974000000|2025-11-12 19:00:00|16.89|16.8|16.87|16.78|16.9|16.81|16.86|16.77|49
1762974300000|2025-11-12 19:05:00|16.86|16.77|16.82|16.73|16.86|16.77|16.78|16.69|100
1762974600000|2025-11-12 19:10:00|16.81|16.72|16.8|16.71|16.82|16.73|16.77|16.68|52
1762974900000|2025-11-12 19:15:00|16.79|16.7|16.81|16.72|16.82|16.73|16.78|16.69|85
1762975200000|2025-11-12 19:20:00|16.8|16.71|16.84|16.75|16.85|16.76|16.79|16.7|41
1762975500000|2025-11-12 19:25:00|16.83|16.74|16.81|16.72|16.86|16.77|16.77|16.68|75
1762975800000|2025-11-12 19:30:00|16.82|16.73|16.78|16.69|16.84|16.75|16.73|16.64|105
1762976100000|2025-11-12 19:35:00|16.77|16.68|16.82|16.73|16.82|16.73|16.76|16.67|44
1762976400000|2025-11-12 19:40:00|16.83|16.74|16.87|16.78|16.96|16.87|16.8|16.71|99
1762976700000|2025-11-12 19:45:00|16.88|16.79|16.85|16.76|16.89|16.8|16.84|16.75|82
1762977000000|2025-11-12 19:50:00|16.86|16.77|16.85|16.76|16.86|16.77|16.83|16.74|66
1762977300000|2025-11-12 19:55:00|16.86|16.77|16.83|16.74|16.88|16.79|16.83|16.74|78
1762977600000|2025-11-12 20:00:00|16.84|16.75|16.87|16.78|16.87|16.78|16.79|16.7|70
1762977900000|2025-11-12 20:05:00|16.86|16.77|16.87|16.78|16.88|16.79|16.84|16.75|104
1762978200000|2025-11-12 20:10:00|16.88|16.79|16.84|16.75|16.89|16.8|16.81|16.72|71
1762978500000|2025-11-12 20:15:00|16.83|16.74|16.87|16.78|16.87|16.78|16.83|16.74|49
1762978800000|2025-11-12 20:20:00|16.86|16.77|16.87|16.78|16.9|16.81|16.84|16.75|54
1762979100000|2025-11-12 20:25:00|16.88|16.79|16.94|16.85|16.95|16.86|16.87|16.78|63
1762979400000|2025-11-12 20:30:00|16.95|16.86|16.97|16.88|17.01|16.92|16.94|16.85|69
1762979700000|2025-11-12 20:35:00|16.96|16.87|16.95|16.86|16.96|16.87|16.92|16.83|52
1762980000000|2025-11-12 20:40:00|16.96|16.87|16.93|16.84|16.99|16.9|16.93|16.84|70
1762980300000|2025-11-12 20:45:00|16.94|16.85|16.91|16.82|16.94|16.85|16.91|16.82|76
1762980600000|2025-11-12 20:50:00|16.92|16.83|16.94|16.85|16.97|16.88|16.92|16.83|51
1762980900000|2025-11-12 20:55:00|16.95|16.86|16.92|16.83|16.95|16.86|16.9|16.81|27
1762981200000|2025-11-12 21:00:00|16.93|16.84|16.93|16.84|16.98|16.89|16.92|16.83|79
1762981500000|2025-11-12 21:05:00|16.94|16.85|16.96|16.87|16.97|16.88|16.92|16.83|71
1762981800000|2025-11-12 21:10:00|16.97|16.88|17.03|16.94|17.03|16.94|16.96|16.87|71
1762982100000|2025-11-12 21:15:00|17.02|16.93|17|16.91|17.03|16.94|16.97|16.88|59
1762982400000|2025-11-12 21:20:00|16.99|16.9|16.97|16.88|17.01|16.92|16.97|16.88|63
1762982700000|2025-11-12 21:25:00|16.96|16.87|16.97|16.88|16.98|16.89|16.95|16.86|34
1762983000000|2025-11-12 21:30:00|16.96|16.87|16.99|16.9|16.99|16.9|16.95|16.86|80
1762983300000|2025-11-12 21:35:00|16.98|16.89|16.98|16.89|17|16.91|16.97|16.88|51
1762983600000|2025-11-12 21:40:00|16.97|16.88|16.97|16.88|16.99|16.9|16.95|16.86|57
1762983900000|2025-11-12 21:45:00|16.96|16.87|16.95|16.86|16.96|16.87|16.93|16.84|48
1762984200000|2025-11-12 21:50:00|16.94|16.85|16.96|16.87|16.96|16.87|16.93|16.84|47
1762984500000|2025-11-12 21:55:00|16.95|16.86|16.97|16.88|16.97|16.88|16.93|16.84|53
1762984800000|2025-11-12 22:00:00|16.96|16.87|16.96|16.87|16.96|16.87|16.93|16.84|9
1762985100000|2025-11-12 22:05:00|16.95|16.86|16.88|16.79|16.96|16.87|16.88|16.79|46
1762985400000|2025-11-12 22:10:00|16.89|16.8|16.88|16.79|16.91|16.82|16.86|16.77|30
1762985700000|2025-11-12 22:15:00|16.87|16.78|16.87|16.78|16.89|16.8|16.85|16.76|45
1762986000000|2025-11-12 22:20:00|16.88|16.79|16.93|16.84|16.93|16.84|16.87|16.78|28
1762986300000|2025-11-12 22:25:00|16.92|16.83|16.87|16.78|16.92|16.83|16.86|16.77|28
1762986600000|2025-11-12 22:30:00|16.88|16.79|16.87|16.78|16.88|16.79|16.85|16.76|28
1762986900000|2025-11-12 22:35:00|16.88|16.79|16.93|16.84|16.93|16.84|16.87|16.78|14
1762987200000|2025-11-12 22:40:00|16.92|16.83|16.92|16.83|16.92|16.83|16.9|16.81|7
1762987500000|2025-11-12 22:45:00|16.93|16.84|16.96|16.87|16.96|16.87|16.93|16.84|6
1762987800000|2025-11-12 22:50:00|16.97|16.88|16.99|16.9|16.99|16.9|16.96|16.87|9
1762988100000|2025-11-12 22:55:00|16.98|16.89|16.99|16.9|17.01|16.92|16.98|16.89|20
1762988400000|2025-11-12 23:00:00|16.98|16.89|16.91|16.82|16.99|16.9|16.91|16.82|58
1762988700000|2025-11-12 23:05:00|16.92|16.83|16.9|16.81|16.92|16.83|16.89|16.8|45
1762989000000|2025-11-12 23:10:00|16.91|16.82|16.93|16.84|16.94|16.85|16.9|16.81|35
1762989300000|2025-11-12 23:15:00|16.92|16.83|16.96|16.87|16.97|16.88|16.92|16.83|45
1762989600000|2025-11-12 23:20:00|16.95|16.86|16.96|16.87|16.98|16.89|16.94|16.85|34
1762989900000|2025-11-12 23:25:00|16.97|16.88|16.93|16.84|16.97|16.88|16.92|16.83|25
1762990200000|2025-11-12 23:30:00|16.92|16.83|16.93|16.84|16.94|16.85|16.92|16.83|38
1762990500000|2025-11-12 23:35:00|16.92|16.83|16.89|16.8|16.93|16.84|16.88|16.79|72
1762990800000|2025-11-12 23:40:00|16.88|16.79|16.87|16.78|16.89|16.8|16.87|16.78|34
1762991100000|2025-11-12 23:45:00|16.88|16.79|16.86|16.77|16.88|16.79|16.83|16.74|19
1762991400000|2025-11-12 23:50:00|16.87|16.78|16.86|16.77|16.87|16.78|16.84|16.75|42
1762991700000|2025-11-12 23:55:00|16.87|16.78|16.86|16.77|16.87|16.78|16.85|16.76|50
1762992000000|2025-11-13 00:00:00|16.85|16.76|16.93|16.84|16.93|16.84|16.84|16.75|44
1762992300000|2025-11-13 00:05:00|16.94|16.85|16.93|16.84|16.94|16.85|16.9|16.81|58
1762992600000|2025-11-13 00:10:00|16.92|16.83|16.89|16.8|16.94|16.85|16.88|16.79|32
1762992900000|2025-11-13 00:15:00|16.9|16.81|16.93|16.84|16.97|16.88|16.9|16.81|48
1762993200000|2025-11-13 00:20:00|16.92|16.83|16.87|16.78|16.93|16.84|16.86|16.77|40
1762993500000|2025-11-13 00:25:00|16.86|16.77|16.89|16.8|16.91|16.82|16.86|16.77|30
1762993800000|2025-11-13 00:30:00|16.9|16.81|16.92|16.83|16.92|16.83|16.89|16.8|53
1762994100000|2025-11-13 00:35:00|16.91|16.82|16.99|16.9|17.03|16.94|16.91|16.82|79
1762994400000|2025-11-13 00:40:00|17|16.91|16.95|16.86|17.01|16.92|16.91|16.82|60
1762994700000|2025-11-13 00:45:00|16.94|16.85|16.92|16.83|16.97|16.88|16.92|16.83|53
1762995000000|2025-11-13 00:50:00|16.93|16.84|16.94|16.85|16.94|16.85|16.91|16.82|46
1762995300000|2025-11-13 00:55:00|16.95|16.86|16.91|16.82|16.96|16.87|16.89|16.8|27
1762995600000|2025-11-13 01:00:00|16.9|16.81|16.92|16.83|16.96|16.87|16.9|16.81|43
1762995900000|2025-11-13 01:05:00|16.93|16.84|17|16.91|17.01|16.92|16.93|16.84|98
1762996200000|2025-11-13 01:10:00|17.01|16.92|17.11|17.02|17.15|17.06|16.99|16.9|131
1762996500000|2025-11-13 01:15:00|17.1|17.01|17.07|16.98|17.12|17.03|17.04|16.95|72
1762996800000|2025-11-13 01:20:00|17.06|16.97|17.03|16.94|17.07|16.98|17.02|16.93|62
1762997100000|2025-11-13 01:25:00|17.02|16.93|17.05|16.96|17.06|16.97|17.01|16.92|124
1762997400000|2025-11-13 01:30:00|17.06|16.97|17.09|17|17.14|17.05|17.03|16.94|94
1762997700000|2025-11-13 01:35:00|17.1|17.01|17.17|17.08|17.17|17.08|17.09|17|58
1762998000000|2025-11-13 01:40:00|17.16|17.07|17.19|17.1|17.21|17.12|17.16|17.07|44
1762998300000|2025-11-13 01:45:00|17.18|17.09|17.09|17|17.19|17.1|17.09|17|62
1762998600000|2025-11-13 01:50:00|17.08|16.99|17.1|17.01|17.1|17.01|17.06|16.97|91
1762998900000|2025-11-13 01:55:00|17.09|17|17.07|16.98|17.09|17|17.05|16.96|29
1762999200000|2025-11-13 02:00:00|17.08|16.99|17.12|17.03|17.13|17.04|17.07|16.98|45
1762999500000|2025-11-13 02:05:00|17.13|17.04|17.11|17.02|17.15|17.06|17.1|17.01|85
1762999800000|2025-11-13 02:10:00|17.1|17.01|17.1|17.01|17.11|17.02|17.08|16.99|69
1763000100000|2025-11-13 02:15:00|17.09|17|17.11|17.02|17.12|17.03|17.09|17|63
1763000400000|2025-11-13 02:20:00|17.1|17.01|17.08|16.99|17.13|17.04|17.08|16.99|47
1763000700000|2025-11-13 02:25:00|17.09|17|17.04|16.95|17.1|17.01|17.04|16.95|78
1763001000000|2025-11-13 02:30:00|17.05|16.96|17.12|17.03|17.14|17.05|17.04|16.95|78
1763001300000|2025-11-13 02:35:00|17.13|17.04|17.16|17.07|17.2|17.11|17.13|17.04|98
1763001600000|2025-11-13 02:40:00|17.15|17.06|17.17|17.08|17.18|17.09|17.14|17.05|55
1763001900000|2025-11-13 02:45:00|17.16|17.07|17.18|17.09|17.19|17.1|17.14|17.05|65
1763002200000|2025-11-13 02:50:00|17.19|17.1|17.14|17.05|17.19|17.1|17.11|17.02|62
1763002500000|2025-11-13 02:55:00|17.13|17.04|17.13|17.04|17.14|17.05|17.11|17.02|51
1763002800000|2025-11-13 03:00:00|17.12|17.03|17.13|17.04|17.15|17.06|17.11|17.02|56
1763003100000|2025-11-13 03:05:00|17.14|17.05|17.1|17.01|17.15|17.06|17.1|17.01|87
1763003400000|2025-11-13 03:10:00|17.09|17|16.99|16.9|17.1|17.01|16.99|16.9|75
1763003700000|2025-11-13 03:15:00|16.98|16.89|17.1|17.01|17.12|17.03|16.89|16.8|130
1763004000000|2025-11-13 03:20:00|17.11|17.02|17.17|17.08|17.17|17.08|17.1|17.01|80
1763004300000|2025-11-13 03:25:00|17.18|17.09|17.3|17.21|17.31|17.22|17.18|17.09|113
1763004600000|2025-11-13 03:30:00|17.29|17.2|17.34|17.25|17.41|17.32|17.29|17.2|117
1763004900000|2025-11-13 03:35:00|17.33|17.24|17.45|17.36|17.48|17.39|17.33|17.24|127
1763005200000|2025-11-13 03:40:00|17.46|17.37|17.54|17.45|17.58|17.49|17.45|17.36|134
1763005500000|2025-11-13 03:45:00|17.55|17.46|17.66|17.57|17.67|17.58|17.53|17.44|133
1763005800000|2025-11-13 03:50:00|17.67|17.58|17.55|17.46|17.69|17.6|17.54|17.45|123
1763006100000|2025-11-13 03:55:00|17.54|17.45|17.49|17.4|17.56|17.47|17.49|17.4|65
1763006400000|2025-11-13 04:00:00|17.5|17.41|17.43|17.34|17.51|17.42|17.42|17.33|87
1763006700000|2025-11-13 04:05:00|17.42|17.33|17.43|17.34|17.44|17.35|17.36|17.27|85
1763007000000|2025-11-13 04:10:00|17.42|17.33|17.52|17.43|17.52|17.43|17.4|17.31|74
1763007300000|2025-11-13 04:15:00|17.54|17.45|17.55|17.46|17.56|17.47|17.42|17.33|105
1763007600000|2025-11-13 04:20:00|17.56|17.47|17.59|17.5|17.63|17.54|17.54|17.45|140
1763007900000|2025-11-13 04:25:00|17.6|17.51|17.57|17.48|17.64|17.55|17.57|17.48|94
1763008200000|2025-11-13 04:30:00|17.58|17.49|17.48|17.39|17.58|17.49|17.48|17.39|93
1763008500000|2025-11-13 04:35:00|17.49|17.4|17.48|17.39|17.49|17.4|17.43|17.34|77
1763008800000|2025-11-13 04:40:00|17.47|17.38|17.46|17.37|17.5|17.41|17.44|17.35|42
1763009100000|2025-11-13 04:45:00|17.45|17.36|17.44|17.35|17.48|17.39|17.44|17.35|56
1763009400000|2025-11-13 04:50:00|17.43|17.34|17.45|17.36|17.47|17.38|17.41|17.32|73
1763009700000|2025-11-13 04:55:00|17.44|17.35|17.46|17.37|17.53|17.44|17.43|17.34|78
1763010000000|2025-11-13 05:00:00|17.45|17.36|17.44|17.35|17.47|17.38|17.43|17.34|48
1763010300000|2025-11-13 05:05:00|17.45|17.36|17.43|17.34|17.45|17.36|17.42|17.33|73
1763010600000|2025-11-13 05:10:00|17.42|17.33|17.35|17.26|17.42|17.33|17.35|17.26|103
1763010900000|2025-11-13 05:15:00|17.34|17.25|17.36|17.27|17.37|17.28|17.33|17.24|59
1763011200000|2025-11-13 05:20:00|17.37|17.28|17.36|17.27|17.38|17.29|17.35|17.26|34
1763011500000|2025-11-13 05:25:00|17.37|17.28|17.42|17.33|17.42|17.33|17.36|17.27|41
1763011800000|2025-11-13 05:30:00|17.41|17.32|17.46|17.37|17.47|17.38|17.4|17.31|60
1763012100000|2025-11-13 05:35:00|17.47|17.38|17.54|17.45|17.57|17.48|17.46|17.37|80
1763012400000|2025-11-13 05:40:00|17.53|17.44|17.56|17.47|17.57|17.48|17.52|17.43|74
1763012700000|2025-11-13 05:45:00|17.57|17.48|17.58|17.49|17.6|17.51|17.55|17.46|74
1763013000000|2025-11-13 05:50:00|17.59|17.5|17.63|17.54|17.64|17.55|17.58|17.49|79
1763013300000|2025-11-13 05:55:00|17.64|17.55|17.64|17.55|17.69|17.6|17.62|17.53|99
1763013600000|2025-11-13 06:00:00|17.63|17.54|17.57|17.48|17.68|17.59|17.57|17.48|90
1763013900000|2025-11-13 06:05:00|17.58|17.49|17.63|17.54|17.65|17.56|17.57|17.48|80
1763014200000|2025-11-13 06:10:00|17.64|17.55|17.65|17.56|17.68|17.59|17.62|17.53|80
1763014500000|2025-11-13 06:15:00|17.64|17.55|17.72|17.63|17.73|17.64|17.64|17.55|79
1763014800000|2025-11-13 06:20:00|17.71|17.62|17.71|17.62|17.74|17.65|17.69|17.6|91
1763015100000|2025-11-13 06:25:00|17.72|17.63|17.72|17.63|17.73|17.64|17.68|17.59|106
1763015400000|2025-11-13 06:30:00|17.73|17.64|17.71|17.62|17.73|17.64|17.7|17.61|57
1763015700000|2025-11-13 06:35:00|17.72|17.63|17.68|17.59|17.72|17.63|17.67|17.58|60
1763016000000|2025-11-13 06:40:00|17.69|17.6|17.69|17.6|17.7|17.61|17.65|17.56|67
1763016300000|2025-11-13 06:45:00|17.7|17.61|17.71|17.62|17.71|17.62|17.68|17.59|46
1763016600000|2025-11-13 06:50:00|17.7|17.61|17.69|17.6|17.71|17.62|17.66|17.57|64
1763016900000|2025-11-13 06:55:00|17.7|17.61|17.63|17.54|17.71|17.62|17.62|17.53|32
1763017200000|2025-11-13 07:00:00|17.64|17.55|17.63|17.54|17.66|17.57|17.62|17.53|60
1763017500000|2025-11-13 07:05:00|17.62|17.53|17.66|17.57|17.67|17.58|17.62|17.53|35
1763017800000|2025-11-13 07:10:00|17.65|17.56|17.64|17.55|17.66|17.57|17.62|17.53|82
1763018100000|2025-11-13 07:15:00|17.63|17.54|17.62|17.53|17.66|17.57|17.59|17.5|86
1763018400000|2025-11-13 07:20:00|17.63|17.54|17.62|17.53|17.65|17.56|17.61|17.52|74
1763018700000|2025-11-13 07:25:00|17.63|17.54|17.62|17.53|17.64|17.55|17.61|17.52|66
1763019000000|2025-11-13 07:30:00|17.61|17.52|17.56|17.47|17.65|17.56|17.56|17.47|92
1763019300000|2025-11-13 07:35:00|17.55|17.46|17.52|17.43|17.56|17.47|17.51|17.42|58
1763019600000|2025-11-13 07:40:00|17.53|17.44|17.55|17.46|17.55|17.46|17.52|17.43|59
1763019900000|2025-11-13 07:45:00|17.54|17.45|17.51|17.42|17.55|17.46|17.5|17.41|80
1763020200000|2025-11-13 07:50:00|17.5|17.41|17.43|17.34|17.51|17.42|17.43|17.34|92
1763020500000|2025-11-13 07:55:00|17.44|17.35|17.44|17.35|17.45|17.36|17.41|17.32|73
1763020800000|2025-11-13 08:00:00|17.45|17.36|17.47|17.38|17.47|17.38|17.4|17.31|39
1763021100000|2025-11-13 08:05:00|17.48|17.39|17.53|17.44|17.53|17.44|17.45|17.36|41
1763021400000|2025-11-13 08:10:00|17.52|17.43|17.48|17.39|17.52|17.43|17.48|17.39|31
1763021700000|2025-11-13 08:15:00|17.49|17.4|17.5|17.41|17.51|17.42|17.47|17.38|54
1763022000000|2025-11-13 08:20:00|17.49|17.4|17.51|17.42|17.51|17.42|17.48|17.39|35
1763022300000|2025-11-13 08:25:00|17.52|17.43|17.55|17.46|17.55|17.46|17.51|17.42|66
1763022600000|2025-11-13 08:30:00|17.54|17.45|17.55|17.46|17.55|17.46|17.51|17.42|66
1763022900000|2025-11-13 08:35:00|17.54|17.45|17.57|17.48|17.58|17.49|17.54|17.45|52
1763023200000|2025-11-13 08:40:00|17.56|17.47|17.56|17.47|17.57|17.48|17.55|17.46|53
1763023500000|2025-11-13 08:45:00|17.57|17.48|17.54|17.45|17.57|17.48|17.53|17.44|36
1763023800000|2025-11-13 08:50:00|17.53|17.44|17.48|17.39|17.54|17.45|17.48|17.39|44
1763024100000|2025-11-13 08:55:00|17.49|17.4|17.47|17.38|17.49|17.4|17.46|17.37|43
1763024400000|2025-11-13 09:00:00|17.48|17.39|17.47|17.38|17.49|17.4|17.45|17.36|32
1763024700000|2025-11-13 09:05:00|17.46|17.37|17.34|17.25|17.47|17.38|17.34|17.25|89
1763025000000|2025-11-13 09:10:00|17.33|17.24|17.36|17.27|17.37|17.28|17.27|17.18|101
1763025300000|2025-11-13 09:15:00|17.37|17.28|17.36|17.27|17.38|17.29|17.32|17.23|84
1763025600000|2025-11-13 09:20:00|17.37|17.28|17.4|17.31|17.41|17.32|17.35|17.26|92
1763025900000|2025-11-13 09:25:00|17.39|17.3|17.35|17.26|17.4|17.31|17.35|17.26|45
1763026200000|2025-11-13 09:30:00|17.36|17.27|17.33|17.24|17.38|17.29|17.33|17.24|66
1763026500000|2025-11-13 09:35:00|17.34|17.25|17.34|17.25|17.35|17.26|17.31|17.22|55
1763026800000|2025-11-13 09:40:00|17.33|17.24|17.35|17.26|17.37|17.28|17.31|17.22|49
1763027100000|2025-11-13 09:45:00|17.36|17.27|17.32|17.23|17.36|17.27|17.31|17.22|49
1763027400000|2025-11-13 09:50:00|17.31|17.22|17.29|17.2|17.31|17.22|17.28|17.19|23
1763027700000|2025-11-13 09:55:00|17.3|17.21|17.3|17.21|17.32|17.23|17.29|17.2|29
1763028000000|2025-11-13 10:00:00|17.31|17.22|17.35|17.26|17.36|17.27|17.3|17.21|33
1763028300000|2025-11-13 10:05:00|17.36|17.27|17.4|17.31|17.4|17.31|17.36|17.27|17
1763028600000|2025-11-13 10:10:00|17.41|17.32|17.35|17.26|17.41|17.32|17.35|17.26|27
1763028900000|2025-11-13 10:15:00|17.36|17.27|17.45|17.36|17.45|17.36|17.35|17.26|38
1763029200000|2025-11-13 10:20:00|17.44|17.35|17.4|17.31|17.44|17.35|17.39|17.3|67
1763029500000|2025-11-13 10:25:00|17.41|17.32|17.39|17.3|17.41|17.32|17.38|17.29|25
1763029800000|2025-11-13 10:30:00|17.38|17.29|17.33|17.24|17.39|17.3|17.31|17.22|34
1763030100000|2025-11-13 10:35:00|17.32|17.23|17.31|17.22|17.33|17.24|17.28|17.19|26
1763030400000|2025-11-13 10:40:00|17.3|17.21|17.32|17.23|17.32|17.23|17.29|17.2|23
1763030700000|2025-11-13 10:45:00|17.31|17.22|17.3|17.21|17.32|17.23|17.3|17.21|20
1763031000000|2025-11-13 10:50:00|17.29|17.2|17.28|17.19|17.32|17.23|17.27|17.18|22
1763031300000|2025-11-13 10:55:00|17.27|17.18|17.29|17.2|17.29|17.2|17.26|17.17|43
1763031600000|2025-11-13 11:00:00|17.3|17.21|17.3|17.21|17.31|17.22|17.28|17.19|19
1763031900000|2025-11-13 11:05:00|17.31|17.22|17.31|17.22|17.34|17.25|17.31|17.22|39
1763032200000|2025-11-13 11:10:00|17.3|17.21|17.34|17.25|17.34|17.25|17.3|17.21|21
1763032500000|2025-11-13 11:15:00|17.35|17.26|17.34|17.25|17.36|17.27|17.32|17.23|44
1763032800000|2025-11-13 11:20:00|17.35|17.26|17.35|17.26|17.35|17.26|17.31|17.22|49
1763033100000|2025-11-13 11:25:00|17.36|17.27|17.34|17.25|17.37|17.28|17.33|17.24|81
1763033400000|2025-11-13 11:30:00|17.33|17.24|17.3|17.21|17.33|17.24|17.3|17.21|42
1763033700000|2025-11-13 11:35:00|17.31|17.22|17.3|17.21|17.31|17.22|17.28|17.19|38
1763034000000|2025-11-13 11:40:00|17.31|17.22|17.35|17.26|17.35|17.26|17.3|17.21|51
1763034300000|2025-11-13 11:45:00|17.34|17.25|17.35|17.26|17.36|17.27|17.34|17.25|106
1763034600000|2025-11-13 11:50:00|17.34|17.25|17.31|17.22|17.36|17.27|17.31|17.22|44
1763034900000|2025-11-13 11:55:00|17.32|17.23|17.31|17.22|17.33|17.24|17.29|17.2|84
1763035200000|2025-11-13 12:00:00|17.32|17.23|17.32|17.23|17.34|17.25|17.3|17.21|61
1763035500000|2025-11-13 12:05:00|17.31|17.22|17.28|17.19|17.32|17.23|17.26|17.17|42
1763035800000|2025-11-13 12:10:00|17.29|17.2|17.28|17.19|17.31|17.22|17.27|17.18|30
1763036100000|2025-11-13 12:15:00|17.29|17.2|17.34|17.25|17.37|17.28|17.28|17.19|38
1763036400000|2025-11-13 12:20:00|17.35|17.26|17.34|17.25|17.35|17.26|17.32|17.23|52
1763036700000|2025-11-13 12:25:00|17.33|17.24|17.33|17.24|17.35|17.26|17.32|17.23|41
1763037000000|2025-11-13 12:30:00|17.34|17.25|17.35|17.26|17.36|17.27|17.33|17.24|26
1763037300000|2025-11-13 12:35:00|17.34|17.25|17.37|17.28|17.4|17.31|17.34|17.25|70
1763037600000|2025-11-13 12:40:00|17.36|17.27|17.37|17.28|17.38|17.29|17.33|17.24|42
1763037900000|2025-11-13 12:45:00|17.38|17.29|17.42|17.33|17.44|17.35|17.37|17.28|71
1763038200000|2025-11-13 12:50:00|17.43|17.34|17.42|17.33|17.44|17.35|17.39|17.3|70
1763038500000|2025-11-13 12:55:00|17.41|17.32|17.44|17.35|17.45|17.36|17.4|17.31|76
1763038800000|2025-11-13 13:00:00|17.43|17.34|17.47|17.38|17.48|17.39|17.43|17.34|73
1763039100000|2025-11-13 13:05:00|17.46|17.37|17.44|17.35|17.47|17.38|17.44|17.35|49
1763039400000|2025-11-13 13:10:00|17.45|17.36|17.44|17.35|17.45|17.36|17.42|17.33|36
1763039700000|2025-11-13 13:15:00|17.45|17.36|17.44|17.35|17.47|17.38|17.43|17.34|80
1763040000000|2025-11-13 13:20:00|17.43|17.34|17.4|17.31|17.43|17.34|17.39|17.3|34
1763040300000|2025-11-13 13:25:00|17.39|17.3|17.33|17.24|17.4|17.31|17.29|17.2|87
1763040600000|2025-11-13 13:30:00|17.32|17.23|17.3|17.21|17.33|17.24|17.27|17.18|77
1763040900000|2025-11-13 13:35:00|17.29|17.2|17.24|17.15|17.3|17.21|17.18|17.09|90
1763041200000|2025-11-13 13:40:00|17.25|17.16|17.26|17.17|17.3|17.21|17.24|17.15|82
1763041500000|2025-11-13 13:45:00|17.27|17.18|17.27|17.18|17.31|17.22|17.23|17.14|53
1763041800000|2025-11-13 13:50:00|17.26|17.17|17.27|17.18|17.28|17.19|17.24|17.15|46
1763042100000|2025-11-13 13:55:00|17.28|17.19|17.22|17.13|17.29|17.2|17.2|17.11|51
1763042400000|2025-11-13 14:00:00|17.21|17.12|17.16|17.07|17.25|17.16|17.15|17.06|54
1763042700000|2025-11-13 14:05:00|17.17|17.08|17.14|17.05|17.23|17.14|17.13|17.04|54
1763043000000|2025-11-13 14:10:00|17.15|17.06|17.12|17.03|17.18|17.09|17.11|17.02|54
1763043300000|2025-11-13 14:15:00|17.11|17.02|17.11|17.02|17.13|17.04|17.08|16.99|55
1763043600000|2025-11-13 14:20:00|17.12|17.03|17.18|17.09|17.2|17.11|17.11|17.02|49
1763043900000|2025-11-13 14:25:00|17.19|17.1|17.15|17.06|17.2|17.11|17.11|17.02|49
1763044200000|2025-11-13 14:30:00|17.14|17.05|17.13|17.04|17.19|17.1|17.11|17.02|110
1763044500000|2025-11-13 14:35:00|17.12|17.03|17.1|17.01|17.14|17.05|16.96|16.87|115
1763044800000|2025-11-13 14:40:00|17.09|17|17.02|16.93|17.18|17.09|17|16.91|96
1763045100000|2025-11-13 14:45:00|17.01|16.92|17.13|17.04|17.15|17.06|17.01|16.92|85
1763045400000|2025-11-13 14:50:00|17.14|17.05|17.33|17.24|17.41|17.32|17.1|17.01|113
1763045700000|2025-11-13 14:55:00|17.32|17.23|17.29|17.2|17.4|17.31|17.29|17.2|92
1763046000000|2025-11-13 15:00:00|17.28|17.19|17.16|17.07|17.29|17.2|17.13|17.04|117
1763046300000|2025-11-13 15:05:00|17.17|17.08|17.25|17.16|17.29|17.2|17.16|17.07|98
1763046600000|2025-11-13 15:10:00|17.24|17.15|17.34|17.25|17.34|17.25|17.18|17.09|85
1763046900000|2025-11-13 15:15:00|17.33|17.24|17.22|17.13|17.36|17.27|17.21|17.12|65
1763047200000|2025-11-13 15:20:00|17.21|17.12|17.16|17.07|17.22|17.13|17.13|17.04|88
1763047500000|2025-11-13 15:25:00|17.15|17.06|17.12|17.03|17.16|17.07|17.08|16.99|70
1763047800000|2025-11-13 15:30:00|17.11|17.02|17.05|16.96|17.11|17.02|17.03|16.94|85
1763048100000|2025-11-13 15:35:00|17.06|16.97|17.08|16.99|17.08|16.99|17|16.91|86
1763048400000|2025-11-13 15:40:00|17.07|16.98|17|16.91|17.07|16.98|16.99|16.9|44
1763048700000|2025-11-13 15:45:00|17.01|16.92|16.96|16.87|17.01|16.92|16.94|16.85|76
1763049000000|2025-11-13 15:50:00|16.97|16.88|16.96|16.87|16.99|16.9|16.94|16.85|82
1763049300000|2025-11-13 15:55:00|16.95|16.86|17.01|16.92|17.02|16.93|16.93|16.84|71
1763049600000|2025-11-13 16:00:00|17|16.91|16.98|16.89|17.03|16.94|16.97|16.88|65
1763049900000|2025-11-13 16:05:00|16.99|16.9|17.07|16.98|17.08|16.99|16.97|16.88|65
1763050200000|2025-11-13 16:10:00|17.06|16.97|17.06|16.97|17.06|16.97|17|16.91|53
1763050500000|2025-11-13 16:15:00|17.07|16.98|16.93|16.84|17.07|16.98|16.93|16.84|85
1763050800000|2025-11-13 16:20:00|16.92|16.83|16.91|16.82|16.99|16.9|16.9|16.81|98
1763051100000|2025-11-13 16:25:00|16.9|16.81|16.93|16.84|16.93|16.84|16.86|16.77|68
1763051400000|2025-11-13 16:30:00|16.92|16.83|16.98|16.89|16.99|16.9|16.9|16.81|69
1763051700000|2025-11-13 16:35:00|16.99|16.9|16.89|16.8|17.02|16.93|16.89|16.8|81
1763052000000|2025-11-13 16:40:00|16.9|16.81|16.88|16.79|16.9|16.81|16.84|16.75|51
1763052300000|2025-11-13 16:45:00|16.87|16.78|16.88|16.79|16.89|16.8|16.83|16.74|60
1763052600000|2025-11-13 16:50:00|16.87|16.78|16.79|16.7|16.87|16.78|16.77|16.68|43
1763052900000|2025-11-13 16:55:00|16.78|16.69|16.76|16.67|16.79|16.7|16.74|16.65|45
1763053200000|2025-11-13 17:00:00|16.77|16.68|16.75|16.66|16.77|16.68|16.73|16.64|81
1763053500000|2025-11-13 17:05:00|16.74|16.65|16.71|16.62|16.79|16.7|16.69|16.6|80
1763053800000|2025-11-13 17:10:00|16.7|16.61|16.71|16.62|16.74|16.65|16.7|16.61|56
1763054100000|2025-11-13 17:15:00|16.7|16.61|16.66|16.57|16.77|16.68|16.64|16.55|76
1763054400000|2025-11-13 17:20:00|16.67|16.58|16.7|16.61|16.72|16.63|16.66|16.57|58
1763054700000|2025-11-13 17:25:00|16.69|16.6|16.72|16.63|16.73|16.64|16.68|16.59|58
1763055000000|2025-11-13 17:30:00|16.71|16.62|16.69|16.6|16.75|16.66|16.69|16.6|59
1763055300000|2025-11-13 17:35:00|16.68|16.59|16.58|16.49|16.68|16.59|16.55|16.46|74
1763055600000|2025-11-13 17:40:00|16.57|16.48|16.53|16.44|16.59|16.5|16.51|16.42|113
1763055900000|2025-11-13 17:45:00|16.54|16.45|16.54|16.45|16.59|16.5|16.52|16.43|117
1763056200000|2025-11-13 17:50:00|16.53|16.44|16.48|16.39|16.54|16.45|16.47|16.38|123
1763056500000|2025-11-13 17:55:00|16.47|16.38|16.43|16.34|16.47|16.38|16.41|16.32|89
1763056800000|2025-11-13 18:00:00|16.42|16.33|16.39|16.3|16.46|16.37|16.36|16.27|102
1763057100000|2025-11-13 18:05:00|16.38|16.29|16.35|16.26|16.42|16.33|16.33|16.24|92
1763057400000|2025-11-13 18:10:00|16.34|16.25|16.33|16.24|16.35|16.26|16.3|16.21|84
1763057700000|2025-11-13 18:15:00|16.32|16.23|16.34|16.25|16.38|16.29|16.29|16.2|111
1763058000000|2025-11-13 18:20:00|16.33|16.24|16.32|16.23|16.37|16.28|16.31|16.22|72
1763058300000|2025-11-13 18:25:00|16.31|16.22|16.3|16.21|16.31|16.22|16.23|16.14|112
1763058600000|2025-11-13 18:30:00|16.31|16.22|16.19|16.1|16.31|16.22|16.18|16.09|106
1763058900000|2025-11-13 18:35:00|16.2|16.11|16.21|16.12|16.21|16.12|16.16|16.07|142
1763059200000|2025-11-13 18:40:00|16.22|16.13|16.32|16.23|16.32|16.23|16.18|16.09|138
1763059500000|2025-11-13 18:45:00|16.33|16.24|16.23|16.14|16.35|16.26|16.23|16.14|127
1763059800000|2025-11-13 18:50:00|16.24|16.15|16.16|16.07|16.24|16.15|16.15|16.06|123
1763060100000|2025-11-13 18:55:00|16.17|16.08|16.23|16.14|16.28|16.19|16.15|16.06|150
1763060400000|2025-11-13 19:00:00|16.24|16.15|16.28|16.19|16.28|16.19|16.18|16.09|143
1763060700000|2025-11-13 19:05:00|16.27|16.18|16.23|16.14|16.32|16.23|16.2|16.11|120
1763061000000|2025-11-13 19:10:00|16.22|16.13|16.17|16.08|16.26|16.17|16.16|16.07|118
1763061300000|2025-11-13 19:15:00|16.16|16.07|16.13|16.04|16.16|16.07|16.09|16|89
1763061600000|2025-11-13 19:20:00|16.12|16.03|16.19|16.1|16.2|16.11|16.08|15.99|111
1763061900000|2025-11-13 19:25:00|16.2|16.11|16.27|16.18|16.31|16.22|16.2|16.11|129
1763062200000|2025-11-13 19:30:00|16.26|16.17|16.13|16.04|16.29|16.2|16.11|16.02|102
1763062500000|2025-11-13 19:35:00|16.12|16.03|16.09|16|16.13|16.04|16.03|15.94|87
1763062800000|2025-11-13 19:40:00|16.08|15.99|16.13|16.04|16.13|16.04|16.04|15.95|80
1763063100000|2025-11-13 19:45:00|16.14|16.05|16.06|15.97|16.14|16.05|16.03|15.94|93
1763063400000|2025-11-13 19:50:00|16.07|15.98|16.05|15.96|16.1|16.01|16.05|15.96|93
1763063700000|2025-11-13 19:55:00|16.04|15.95|16.03|15.94|16.04|15.95|15.96|15.87|102
1763064000000|2025-11-13 20:00:00|16.02|15.93|15.97|15.88|16.02|15.93|15.96|15.87|96
1763064300000|2025-11-13 20:05:00|15.98|15.89|16.01|15.92|16.02|15.93|15.93|15.84|111
1763064600000|2025-11-13 20:10:00|16|15.91|16.01|15.92|16.03|15.94|15.97|15.88|92
1763064900000|2025-11-13 20:15:00|16|15.91|15.91|15.82|16.03|15.94|15.9|15.81|120
1763065200000|2025-11-13 20:20:00|15.9|15.81|15.9|15.81|15.94|15.85|15.85|15.76|132
1763065500000|2025-11-13 20:25:00|15.91|15.82|15.94|15.85|15.98|15.89|15.86|15.77|179
1763065800000|2025-11-13 20:30:00|15.95|15.86|15.92|15.83|16|15.91|15.9|15.81|136
1763066100000|2025-11-13 20:35:00|15.93|15.84|16.02|15.93|16.06|15.97|15.93|15.84|147
1763066400000|2025-11-13 20:40:00|16.01|15.92|15.94|15.85|16.08|15.99|15.94|15.85|107
1763066700000|2025-11-13 20:45:00|15.93|15.84|15.91|15.82|15.95|15.86|15.9|15.81|115
1763067000000|2025-11-13 20:50:00|15.92|15.83|15.88|15.79|15.94|15.85|15.87|15.78|117
1763067300000|2025-11-13 20:55:00|15.89|15.8|15.92|15.83|15.93|15.84|15.89|15.8|124
1763067600000|2025-11-13 21:00:00|15.93|15.84|15.95|15.86|15.98|15.89|15.91|15.82|149
1763067900000|2025-11-13 21:05:00|15.96|15.87|15.98|15.89|16.01|15.92|15.95|15.86|101
1763068200000|2025-11-13 21:10:00|15.97|15.88|15.98|15.89|16|15.91|15.94|15.85|71
1763068500000|2025-11-13 21:15:00|15.97|15.88|15.88|15.79|15.99|15.9|15.86|15.77|76
1763068800000|2025-11-13 21:20:00|15.89|15.8|15.86|15.77|15.93|15.84|15.85|15.76|76
1763069100000|2025-11-13 21:25:00|15.85|15.76|15.86|15.77|15.86|15.77|15.83|15.74|46
1763069400000|2025-11-13 21:30:00|15.87|15.78|15.88|15.79|15.91|15.82|15.85|15.76|82
1763069700000|2025-11-13 21:35:00|15.87|15.78|15.84|15.75|15.88|15.79|15.81|15.72|66
1763070000000|2025-11-13 21:40:00|15.83|15.74|15.91|15.82|15.92|15.83|15.83|15.74|90
1763070300000|2025-11-13 21:45:00|15.92|15.83|15.89|15.8|15.92|15.83|15.86|15.77|73
1763070600000|2025-11-13 21:50:00|15.9|15.81|15.96|15.87|15.96|15.87|15.89|15.8|83
1763070900000|2025-11-13 21:55:00|15.95|15.86|15.95|15.86|15.98|15.89|15.95|15.86|59
1763071200000|2025-11-13 22:00:00|15.94|15.85|15.96|15.87|15.96|15.87|15.89|15.8|45
1763071500000|2025-11-13 22:05:00|15.95|15.86|15.99|15.9|15.99|15.9|15.94|15.85|35
1763071800000|2025-11-13 22:10:00|15.98|15.89|16.06|15.97|16.09|16|15.98|15.89|75
1763072100000|2025-11-13 22:15:00|16.07|15.98|16.04|15.95|16.09|16|16|15.91|58
1763072400000|2025-11-13 22:20:00|16.05|15.96|16.11|16.02|16.11|16.02|16.02|15.93|55
1763072700000|2025-11-13 22:25:00|16.1|16.01|16.11|16.02|16.13|16.04|16.07|15.98|54
1763073000000|2025-11-13 22:30:00|16.1|16.01|16.1|16.01|16.12|16.03|16.08|15.99|47
1763073300000|2025-11-13 22:35:00|16.11|16.02|16.16|16.07|16.16|16.07|16.1|16.01|20
1763073600000|2025-11-13 22:40:00|16.15|16.06|16.16|16.07|16.19|16.1|16.14|16.05|18
1763073900000|2025-11-13 22:45:00|16.15|16.06|16.12|16.03|16.16|16.07|16.12|16.03|16
1763074200000|2025-11-13 22:50:00|16.13|16.04|16.19|16.1|16.19|16.1|16.13|16.04|9
1763074500000|2025-11-13 22:55:00|16.18|16.09|16.16|16.07|16.19|16.1|16.15|16.06|23
1763074800000|2025-11-13 23:00:00|16.15|16.06|16.15|16.06|16.15|16.06|16.1|16.01|92
1763075100000|2025-11-13 23:05:00|16.14|16.05|16.21|16.12|16.22|16.13|16.14|16.05|98
1763075400000|2025-11-13 23:10:00|16.22|16.13|16.25|16.16|16.25|16.16|16.2|16.11|74
1763075700000|2025-11-13 23:15:00|16.24|16.15|16.32|16.23|16.32|16.23|16.24|16.15|101
1763076000000|2025-11-13 23:20:00|16.31|16.22|16.29|16.2|16.32|16.23|16.26|16.17|83
1763076300000|2025-11-13 23:25:00|16.28|16.19|16.28|16.19|16.3|16.21|16.27|16.18|47
1763076600000|2025-11-13 23:30:00|16.27|16.18|16.32|16.23|16.32|16.23|16.25|16.16|56
1763076900000|2025-11-13 23:35:00|16.31|16.22|16.35|16.26|16.36|16.27|16.31|16.22|82
1763077200000|2025-11-13 23:40:00|16.34|16.25|16.34|16.25|16.37|16.28|16.32|16.23|67
1763077500000|2025-11-13 23:45:00|16.33|16.24|16.24|16.15|16.33|16.24|16.23|16.14|68
1763077800000|2025-11-13 23:50:00|16.25|16.16|16.19|16.1|16.25|16.16|16.12|16.03|107
1763078100000|2025-11-13 23:55:00|16.18|16.09|16.14|16.05|16.18|16.09|16.13|16.04|108
1763078400000|2025-11-14 00:00:00|16.13|16.04|16.12|16.03|16.16|16.07|16.09|16|136
1763078700000|2025-11-14 00:05:00|16.11|16.02|16.04|15.95|16.13|16.04|16.01|15.92|239
1763079000000|2025-11-14 00:10:00|16.05|15.96|16.09|16|16.1|16.01|16.03|15.94|174
1763079300000|2025-11-14 00:15:00|16.08|15.99|16.05|15.96|16.09|16|15.97|15.88|137
1763079600000|2025-11-14 00:20:00|16.04|15.95|16.05|15.96|16.06|15.97|16.02|15.93|136
1763079900000|2025-11-14 00:25:00|16.06|15.97|16.13|16.04|16.13|16.04|16.06|15.97|136
1763080200000|2025-11-14 00:30:00|16.12|16.03|16.19|16.1|16.2|16.11|16.08|15.99|164
1763080500000|2025-11-14 00:35:00|16.2|16.11|16.07|15.98|16.22|16.13|16.06|15.97|133
1763080800000|2025-11-14 00:40:00|16.08|15.99|16.09|16|16.1|16.01|16.05|15.96|102
1763081100000|2025-11-14 00:45:00|16.1|16.01|16.03|15.94|16.11|16.02|16.01|15.92|104
1763081400000|2025-11-14 00:50:00|16.04|15.95|16|15.91|16.06|15.97|15.97|15.88|105
1763081700000|2025-11-14 00:55:00|15.99|15.9|15.98|15.89|16.01|15.92|15.94|15.85|119
1763082000000|2025-11-14 01:00:00|15.99|15.9|15.99|15.9|16.02|15.93|15.93|15.84|149
1763082300000|2025-11-14 01:05:00|16|15.91|16.02|15.93|16.03|15.94|15.98|15.89|127
1763082600000|2025-11-14 01:10:00|16.01|15.92|16.04|15.95|16.07|15.98|16|15.91|128
1763082900000|2025-11-14 01:15:00|16.05|15.96|16.09|16|16.11|16.02|16|15.91|142
1763083200000|2025-11-14 01:20:00|16.1|16.01|16.06|15.97|16.12|16.03|16.03|15.94|109
1763083500000|2025-11-14 01:25:00|16.07|15.98|16.01|15.92|16.1|16.01|15.97|15.88|111
1763083800000|2025-11-14 01:30:00|16.02|15.93|16.04|15.95|16.06|15.97|16|15.91|164
1763084100000|2025-11-14 01:35:00|16.03|15.94|16.01|15.92|16.06|15.97|16.01|15.92|123
1763084400000|2025-11-14 01:40:00|16|15.91|15.99|15.9|16|15.91|15.95|15.86|101
1763084700000|2025-11-14 01:45:00|16|15.91|16.02|15.93|16.04|15.95|15.99|15.9|105
1763085000000|2025-11-14 01:50:00|16.03|15.94|16.01|15.92|16.06|15.97|16|15.91|143
1763085300000|2025-11-14 01:55:00|16.02|15.93|16|15.91|16.05|15.96|15.98|15.89|139
1763085600000|2025-11-14 02:00:00|16.01|15.92|16.05|15.96|16.07|15.98|15.99|15.9|128
1763085900000|2025-11-14 02:05:00|16.06|15.97|16.05|15.96|16.11|16.02|16.03|15.94|147
1763086200000|2025-11-14 02:10:00|16.06|15.97|16.06|15.97|16.1|16.01|16.02|15.93|92
1763086500000|2025-11-14 02:15:00|16.07|15.98|16.06|15.97|16.12|16.03|16.06|15.97|124
1763086800000|2025-11-14 02:20:00|16.07|15.98|16.08|15.99|16.09|16|16.06|15.97|90
1763087100000|2025-11-14 02:25:00|16.09|16|16.06|15.97|16.09|16|16.05|15.96|109
1763087400000|2025-11-14 02:30:00|16.05|15.96|16.04|15.95|16.08|15.99|16.04|15.95|96
1763087700000|2025-11-14 02:35:00|16.03|15.94|16.08|15.99|16.09|16|16.03|15.94|76
1763088000000|2025-11-14 02:40:00|16.09|16|16.08|15.99|16.1|16.01|16.07|15.98|88
1763088300000|2025-11-14 02:45:00|16.07|15.98|16.02|15.93|16.1|16.01|16.01|15.92|84
1763088600000|2025-11-14 02:50:00|16.03|15.94|16.04|15.95|16.06|15.97|16.02|15.93|96
1763088900000|2025-11-14 02:55:00|16.05|15.96|16.06|15.97|16.07|15.98|16.03|15.94|54
1763089200000|2025-11-14 03:00:00|16.07|15.98|16.01|15.92|16.08|15.99|15.99|15.9|101
1763089500000|2025-11-14 03:05:00|16|15.91|16.05|15.96|16.05|15.96|15.98|15.89|96
1763089800000|2025-11-14 03:10:00|16.04|15.95|16.02|15.93|16.06|15.97|16.01|15.92|82
1763090100000|2025-11-14 03:15:00|16.01|15.92|16.01|15.92|16.03|15.94|15.97|15.88|52
1763090400000|2025-11-14 03:20:00|16.02|15.93|16.04|15.95|16.04|15.95|16|15.91|43
1763090700000|2025-11-14 03:25:00|16.03|15.94|16.05|15.96|16.05|15.96|16.02|15.93|49
1763091000000|2025-11-14 03:30:00|16.04|15.95|16.03|15.94|16.05|15.96|16|15.91|61
1763091300000|2025-11-14 03:35:00|16.02|15.93|15.99|15.9|16.03|15.94|15.96|15.87|70
1763091600000|2025-11-14 03:40:00|15.98|15.89|15.96|15.87|15.98|15.89|15.95|15.86|57
1763091900000|2025-11-14 03:45:00|15.97|15.88|15.94|15.85|15.98|15.89|15.93|15.84|47
1763092200000|2025-11-14 03:50:00|15.95|15.86|15.94|15.85|15.95|15.86|15.93|15.84|56
1763092500000|2025-11-14 03:55:00|15.95|15.86|15.97|15.88|15.98|15.89|15.94|15.85|55
1763092800000|2025-11-14 04:00:00|15.98|15.89|15.89|15.8|15.98|15.89|15.89|15.8|82
1763093100000|2025-11-14 04:05:00|15.88|15.79|15.89|15.8|15.89|15.8|15.85|15.76|103
1763093400000|2025-11-14 04:10:00|15.9|15.81|15.91|15.82|15.92|15.83|15.88|15.79|85
1763093700000|2025-11-14 04:15:00|15.9|15.81|15.94|15.85|15.95|15.86|15.9|15.81|101
1763094000000|2025-11-14 04:20:00|15.93|15.84|15.87|15.78|15.93|15.84|15.87|15.78|103
1763094300000|2025-11-14 04:25:00|15.88|15.79|15.9|15.81|15.91|15.82|15.86|15.77|126
1763094600000|2025-11-14 04:30:00|15.89|15.8|15.72|15.63|15.89|15.8|15.72|15.63|117
1763094900000|2025-11-14 04:35:00|15.73|15.64|15.46|15.37|15.8|15.71|15.42|15.33|227
1763095200000|2025-11-14 04:40:00|15.47|15.38|15.64|15.55|15.64|15.55|15.44|15.35|217
1763095500000|2025-11-14 04:45:00|15.65|15.56|15.65|15.56|15.75|15.66|15.64|15.55|198
1763095800000|2025-11-14 04:50:00|15.64|15.55|15.76|15.67|15.77|15.68|15.64|15.55|193
1763096100000|2025-11-14 04:55:00|15.77|15.68|15.75|15.66|15.82|15.73|15.73|15.64|180
1763096400000|2025-11-14 05:00:00|15.74|15.65|15.83|15.74|15.85|15.76|15.74|15.65|173
1763096700000|2025-11-14 05:05:00|15.84|15.75|15.79|15.7|15.84|15.75|15.79|15.7|140
1763097000000|2025-11-14 05:10:00|15.8|15.71|15.75|15.66|15.81|15.72|15.73|15.64|142
1763097300000|2025-11-14 05:15:00|15.76|15.67|15.83|15.74|15.86|15.77|15.74|15.65|149
1763097600000|2025-11-14 05:20:00|15.82|15.73|15.86|15.77|15.88|15.79|15.82|15.73|193
1763097900000|2025-11-14 05:25:00|15.87|15.78|15.83|15.74|15.9|15.81|15.83|15.74|149
1763098200000|2025-11-14 05:30:00|15.84|15.75|15.79|15.7|15.87|15.78|15.79|15.7|151
1763098500000|2025-11-14 05:35:00|15.8|15.71|15.83|15.74|15.88|15.79|15.76|15.67|172
1763098800000|2025-11-14 05:40:00|15.84|15.75|15.88|15.79|15.92|15.83|15.83|15.74|175
1763099100000|2025-11-14 05:45:00|15.87|15.78|15.94|15.85|15.98|15.89|15.85|15.76|151
1763099400000|2025-11-14 05:50:00|15.95|15.86|15.93|15.84|15.98|15.89|15.9|15.81|174
1763099700000|2025-11-14 05:55:00|15.94|15.85|15.92|15.83|15.94|15.85|15.89|15.8|123
1763100000000|2025-11-14 06:00:00|15.93|15.84|15.84|15.75|15.93|15.84|15.84|15.75|152
1763100300000|2025-11-14 06:05:00|15.85|15.76|15.86|15.77|15.87|15.78|15.83|15.74|148
1763100600000|2025-11-14 06:10:00|15.87|15.78|15.9|15.81|15.92|15.83|15.86|15.77|170
1763100900000|2025-11-14 06:15:00|15.89|15.8|15.9|15.81|15.9|15.81|15.87|15.78|138
1763101200000|2025-11-14 06:20:00|15.89|15.8|15.83|15.74|15.9|15.81|15.82|15.73|129
1763101500000|2025-11-14 06:25:00|15.82|15.73|15.83|15.74|15.85|15.76|15.79|15.7|168
1763101800000|2025-11-14 06:30:00|15.84|15.75|15.8|15.71|15.87|15.78|15.8|15.71|157
1763102100000|2025-11-14 06:35:00|15.81|15.72|15.77|15.68|15.84|15.75|15.76|15.67|123
1763102400000|2025-11-14 06:40:00|15.78|15.69|15.79|15.7|15.8|15.71|15.75|15.66|134
1763102700000|2025-11-14 06:45:00|15.8|15.71|15.84|15.75|15.85|15.76|15.68|15.59|159
1763103000000|2025-11-14 06:50:00|15.85|15.76|15.88|15.79|15.89|15.8|15.77|15.68|161
1763103300000|2025-11-14 06:55:00|15.87|15.78|16.09|16|16.09|16|15.86|15.77|211
1763103600000|2025-11-14 07:00:00|16.08|15.99|16.02|15.93|16.12|16.03|16.01|15.92|174
1763103900000|2025-11-14 07:05:00|16.03|15.94|15.97|15.88|16.04|15.95|15.95|15.86|140
1763104200000|2025-11-14 07:10:00|15.96|15.87|16.04|15.95|16.07|15.98|15.94|15.85|133
1763104500000|2025-11-14 07:15:00|16.03|15.94|16.02|15.93|16.07|15.98|16|15.91|182
1763104800000|2025-11-14 07:20:00|16.01|15.92|16.02|15.93|16.06|15.97|16|15.91|152
1763105100000|2025-11-14 07:25:00|16.03|15.94|16.06|15.97|16.06|15.97|16.01|15.92|135
1763105400000|2025-11-14 07:30:00|16.05|15.96|16.01|15.92|16.07|15.98|16|15.91|119
1763105700000|2025-11-14 07:35:00|16|15.91|15.99|15.9|16.04|15.95|15.95|15.86|170
1763106000000|2025-11-14 07:40:00|16|15.91|15.99|15.9|16|15.91|15.94|15.85|130
1763106300000|2025-11-14 07:45:00|16|15.91|16.04|15.95|16.1|16.01|15.98|15.89|156
1763106600000|2025-11-14 07:50:00|16.05|15.96|15.98|15.89|16.09|16|15.97|15.88|170
1763106900000|2025-11-14 07:55:00|15.99|15.9|15.97|15.88|16|15.91|15.95|15.86|157
1763107200000|2025-11-14 08:00:00|15.98|15.89|15.94|15.85|15.98|15.89|15.92|15.83|115
1763107500000|2025-11-14 08:05:00|15.93|15.84|15.9|15.81|15.95|15.86|15.89|15.8|130
1763107800000|2025-11-14 08:10:00|15.89|15.8|15.87|15.78|15.92|15.83|15.86|15.77|131
1763108100000|2025-11-14 08:15:00|15.86|15.77|15.93|15.84|15.94|15.85|15.86|15.77|168
1763108400000|2025-11-14 08:20:00|15.92|15.83|15.88|15.79|15.93|15.84|15.87|15.78|160
1763108700000|2025-11-14 08:25:00|15.89|15.8|15.85|15.76|15.9|15.81|15.81|15.72|158
1763109000000|2025-11-14 08:30:00|15.84|15.75|15.85|15.76|15.86|15.77|15.82|15.73|151
1763109300000|2025-11-14 08:35:00|15.86|15.77|15.86|15.77|15.88|15.79|15.84|15.75|166
1763109600000|2025-11-14 08:40:00|15.85|15.76|15.83|15.74|15.85|15.76|15.8|15.71|151
1763109900000|2025-11-14 08:45:00|15.82|15.73|15.78|15.69|15.83|15.74|15.77|15.68|137
1763110200000|2025-11-14 08:50:00|15.79|15.7|15.81|15.72|15.83|15.74|15.77|15.68|165
1763110500000|2025-11-14 08:55:00|15.82|15.73|15.82|15.73|15.84|15.75|15.81|15.72|132
1763110800000|2025-11-14 09:00:00|15.83|15.74|15.84|15.75|15.85|15.76|15.79|15.7|150
1763111100000|2025-11-14 09:05:00|15.85|15.76|15.82|15.73|15.87|15.78|15.8|15.71|102
1763111400000|2025-11-14 09:10:00|15.83|15.74|15.79|15.7|15.83|15.74|15.77|15.68|173
1763111700000|2025-11-14 09:15:00|15.8|15.71|15.72|15.63|15.8|15.71|15.7|15.61|115
1763112000000|2025-11-14 09:20:00|15.71|15.62|15.78|15.69|15.79|15.7|15.71|15.62|109
1763112300000|2025-11-14 09:25:00|15.77|15.68|15.72|15.63|15.79|15.7|15.71|15.62|123
1763112600000|2025-11-14 09:30:00|15.71|15.62|15.63|15.54|15.72|15.63|15.6|15.51|128
1763112900000|2025-11-14 09:35:00|15.62|15.53|15.62|15.53|15.65|15.56|15.6|15.51|131
1763113200000|2025-11-14 09:40:00|15.63|15.54|15.66|15.57|15.67|15.58|15.63|15.54|116
1763113500000|2025-11-14 09:45:00|15.65|15.56|15.61|15.52|15.67|15.58|15.59|15.5|137
1763113800000|2025-11-14 09:50:00|15.6|15.51|15.58|15.49|15.62|15.53|15.56|15.47|97
1763114100000|2025-11-14 09:55:00|15.57|15.48|15.57|15.48|15.59|15.5|15.56|15.47|111
1763114400000|2025-11-14 10:00:00|15.58|15.49|15.56|15.47|15.6|15.51|15.56|15.47|113
1763114700000|2025-11-14 10:05:00|15.57|15.48|15.61|15.52|15.62|15.53|15.57|15.48|108
1763115000000|2025-11-14 10:10:00|15.6|15.51|15.6|15.51|15.62|15.53|15.58|15.49|118
1763115300000|2025-11-14 10:15:00|15.59|15.5|15.61|15.52|15.62|15.53|15.58|15.49|111
1763115600000|2025-11-14 10:20:00|15.62|15.53|15.62|15.53|15.66|15.57|15.61|15.52|89
1763115900000|2025-11-14 10:25:00|15.61|15.52|15.64|15.55|15.65|15.56|15.61|15.52|128
1763116200000|2025-11-14 10:30:00|15.63|15.54|15.66|15.57|15.66|15.57|15.62|15.53|122
1763116500000|2025-11-14 10:35:00|15.65|15.56|15.68|15.59|15.72|15.63|15.63|15.54|122
1763116800000|2025-11-14 10:40:00|15.69|15.6|15.65|15.56|15.69|15.6|15.64|15.55|101
1763117100000|2025-11-14 10:45:00|15.64|15.55|15.63|15.54|15.66|15.57|15.63|15.54|78
1763117400000|2025-11-14 10:50:00|15.64|15.55|15.65|15.56|15.66|15.57|15.63|15.54|91
1763117700000|2025-11-14 10:55:00|15.64|15.55|15.6|15.51|15.65|15.56|15.6|15.51|79
1763118000000|2025-11-14 11:00:00|15.61|15.52|15.59|15.5|15.61|15.52|15.58|15.49|133
1763118300000|2025-11-14 11:05:00|15.6|15.51|15.53|15.44|15.61|15.52|15.52|15.43|122
1763118600000|2025-11-14 11:10:00|15.54|15.45|15.52|15.43|15.54|15.45|15.5|15.41|83
1763118900000|2025-11-14 11:15:00|15.51|15.42|15.5|15.41|15.53|15.44|15.49|15.4|86
1763119200000|2025-11-14 11:20:00|15.51|15.42|15.54|15.45|15.55|15.46|15.49|15.4|96
1763119500000|2025-11-14 11:25:00|15.55|15.46|15.47|15.38|15.55|15.46|15.45|15.36|95
1763119800000|2025-11-14 11:30:00|15.48|15.39|15.45|15.36|15.48|15.39|15.42|15.33|110
1763120100000|2025-11-14 11:35:00|15.46|15.37|15.42|15.33|15.46|15.37|15.39|15.3|151
1763120400000|2025-11-14 11:40:00|15.41|15.32|15.44|15.35|15.45|15.36|15.36|15.27|114
1763120700000|2025-11-14 11:45:00|15.43|15.34|15.45|15.36|15.47|15.38|15.39|15.3|140
1763121000000|2025-11-14 11:50:00|15.44|15.35|15.39|15.3|15.45|15.36|15.36|15.27|116
1763121300000|2025-11-14 11:55:00|15.38|15.29|15.43|15.34|15.44|15.35|15.37|15.28|120
1763121600000|2025-11-14 12:00:00|15.44|15.35|15.34|15.25|15.44|15.35|15.34|15.25|97
1763121900000|2025-11-14 12:05:00|15.33|15.24|15.37|15.28|15.39|15.3|15.33|15.24|123
1763122200000|2025-11-14 12:10:00|15.38|15.29|15.31|15.22|15.4|15.31|15.3|15.21|136
1763122500000|2025-11-14 12:15:00|15.32|15.23|15.3|15.21|15.35|15.26|15.29|15.2|123
1763122800000|2025-11-14 12:20:00|15.31|15.22|15.3|15.21|15.32|15.23|15.26|15.17|124
1763124300000|2025-11-14 12:45:00|15.24|15.15|15.36|15.27|15.39|15.3|15.19|15.1|79
1763124600000|2025-11-14 12:50:00|15.37|15.28|15.39|15.3|15.44|15.35|15.33|15.24|124
1763124900000|2025-11-14 12:55:00|15.4|15.31|15.47|15.38|15.48|15.39|15.39|15.3|64
1763125200000|2025-11-14 13:00:00|15.48|15.39|15.47|15.38|15.56|15.47|15.43|15.34|94
1763125500000|2025-11-14 13:05:00|15.46|15.37|15.42|15.33|15.47|15.38|15.39|15.3|73
1763125800000|2025-11-14 13:10:00|15.43|15.34|15.36|15.27|15.45|15.36|15.36|15.27|44
1763126100000|2025-11-14 13:15:00|15.37|15.28|15.35|15.26|15.39|15.3|15.35|15.26|55
1763126400000|2025-11-14 13:20:00|15.36|15.27|15.34|15.25|15.37|15.28|15.3|15.21|79
1763126700000|2025-11-14 13:25:00|15.33|15.24|15.33|15.24|15.36|15.27|15.32|15.23|45
1763127000000|2025-11-14 13:30:00|15.34|15.25|15.26|15.17|15.36|15.27|15.24|15.15|63
1763127300000|2025-11-14 13:35:00|15.25|15.16|15.26|15.17|15.29|15.2|15.22|15.13|73
1763127600000|2025-11-14 13:40:00|15.25|15.16|15.26|15.17|15.29|15.2|15.24|15.15|52
1763127900000|2025-11-14 13:45:00|15.27|15.18|15.28|15.19|15.3|15.21|15.24|15.15|60
1763128200000|2025-11-14 13:50:00|15.27|15.18|15.38|15.29|15.41|15.32|15.26|15.17|88
1763128500000|2025-11-14 13:55:00|15.37|15.28|15.37|15.28|15.43|15.34|15.34|15.25|70
1763128800000|2025-11-14 14:00:00|15.38|15.29|15.39|15.3|15.39|15.3|15.32|15.23|65
1763129100000|2025-11-14 14:05:00|15.4|15.31|15.38|15.29|15.45|15.36|15.36|15.27|82
1763129400000|2025-11-14 14:10:00|15.39|15.3|15.32|15.23|15.39|15.3|15.29|15.2|54
1763129700000|2025-11-14 14:15:00|15.33|15.24|15.37|15.28|15.38|15.29|15.32|15.23|37
1763130000000|2025-11-14 14:20:00|15.36|15.27|15.42|15.33|15.42|15.33|15.33|15.24|48
1763130300000|2025-11-14 14:25:00|15.41|15.32|15.29|15.2|15.41|15.32|15.29|15.2|63
1763130600000|2025-11-14 14:30:00|15.3|15.21|15.34|15.25|15.36|15.27|15.2|15.11|138
1763130900000|2025-11-14 14:35:00|15.33|15.24|15.52|15.43|15.55|15.46|15.33|15.24|191
1763131200000|2025-11-14 14:40:00|15.51|15.42|15.55|15.46|15.59|15.5|15.46|15.37|111
1763131500000|2025-11-14 14:45:00|15.54|15.45|15.54|15.45|15.61|15.52|15.51|15.42|128
1763131800000|2025-11-14 14:50:00|15.55|15.46|15.51|15.42|15.59|15.5|15.48|15.39|74
1763132100000|2025-11-14 14:55:00|15.5|15.41|15.46|15.37|15.5|15.41|15.45|15.36|57
1763132400000|2025-11-14 15:00:00|15.45|15.36|15.38|15.29|15.46|15.37|15.36|15.27|64
1763132700000|2025-11-14 15:05:00|15.37|15.28|15.41|15.32|15.44|15.35|15.36|15.27|106
1763133000000|2025-11-14 15:10:00|15.4|15.31|15.3|15.21|15.43|15.34|15.29|15.2|51
1763133300000|2025-11-14 15:15:00|15.31|15.22|15.29|15.2|15.35|15.26|15.28|15.19|61
1763133600000|2025-11-14 15:20:00|15.3|15.21|15.34|15.25|15.37|15.28|15.29|15.2|75
1763133900000|2025-11-14 15:25:00|15.33|15.24|15.44|15.35|15.49|15.4|15.3|15.21|86
1763134200000|2025-11-14 15:30:00|15.45|15.36|15.46|15.37|15.5|15.41|15.42|15.33|104
1763134500000|2025-11-14 15:35:00|15.45|15.36|15.55|15.46|15.56|15.47|15.45|15.36|77
1763134800000|2025-11-14 15:40:00|15.54|15.45|15.58|15.49|15.58|15.49|15.5|15.41|57
1763135100000|2025-11-14 15:45:00|15.57|15.48|15.65|15.56|15.7|15.61|15.56|15.47|85
1763135400000|2025-11-14 15:50:00|15.64|15.55|15.64|15.55|15.68|15.59|15.64|15.55|32